date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2013-02-27 09:30:00,137.26,137.34,137.16,137.32,18250.0,109.7483,109.8123,109.6684,109.7963,18250.0
2013-02-27 09:35:00,137.34,137.48,137.32,137.42,1800.0,109.8123,109.9242,109.7963,109.8763,1800.0
2013-02-27 09:40:00,137.46,137.78,137.46,137.68,3600.0,109.9082,110.1641,109.9082,110.0841,3600.0
2013-02-27 09:45:00,137.7,137.7,137.54,137.54,4300.0,110.1001,110.1001,109.9722,109.9722,4300.0
2013-02-27 09:50:00,137.54,137.78,137.54,137.72,1450.0,109.9722,110.1641,109.9722,110.1161,1450.0
2013-02-27 09:55:00,137.72,137.76,137.68,137.7,2050.0,110.1161,110.1481,110.0841,110.1001,2050.0
2013-02-27 10:00:00,137.7,137.86,137.68,137.72,10400.0,110.1001,110.2281,110.0841,110.1161,10400.0
2013-02-27 10:05:00,137.76,137.82,137.68,137.74,5150.0,110.1481,110.1961,110.0841,110.1321,5150.0
2013-02-27 10:10:00,137.76,137.88,137.74,137.88,3400.0,110.1481,110.2441,110.1321,110.2441,3400.0
2013-02-27 10:15:00,137.92,137.92,137.86,137.9,250.0,110.276,110.276,110.2281,110.26,250.0
2013-02-27 10:20:00,137.96,138.14,137.94,138.14,2850.0,110.308,110.4519,110.292,110.4519,2850.0
2013-02-27 10:25:00,138.18,138.18,138.08,138.1,15750.0,110.4839,110.4839,110.404,110.42,15750.0
2013-02-27 10:30:00,138.08,138.16,138.08,138.16,4850.0,110.404,110.4679,110.404,110.4679,4850.0
2013-02-27 10:35:00,138.2,138.28,138.16,138.24,20950.0,110.4999,110.5639,110.4679,110.5319,20950.0
2013-02-27 10:40:00,138.3,138.34,138.22,138.22,11900.0,110.5799,110.6119,110.5159,110.5159,11900.0
2013-02-27 10:45:00,138.22,138.24,138.06,138.06,16150.0,110.5159,110.5319,110.388,110.388,16150.0
2013-02-27 10:50:00,138.08,138.14,138.08,138.12,3150.0,110.404,110.4519,110.404,110.4359,3150.0
2013-02-27 10:55:00,138.1,138.18,138.08,138.14,8000.0,110.42,110.4839,110.404,110.4519,8000.0
2013-02-27 11:00:00,138.2,138.44,138.2,138.4,5700.0,110.4999,110.6918,110.4999,110.6598,5700.0
2013-02-27 11:05:00,138.34,138.4,138.34,138.36,2600.0,110.6119,110.6598,110.6119,110.6278,2600.0
2013-02-27 11:10:00,138.42,138.5,138.42,138.48,700.0,110.6758,110.7398,110.6758,110.7238,700.0
2013-02-27 11:15:00,138.5,138.5,138.42,138.48,3400.0,110.7398,110.7398,110.6758,110.7238,3400.0
2013-02-27 11:20:00,138.48,138.52,138.38,138.42,1900.0,110.7238,110.7558,110.6438,110.6758,1900.0
2013-02-27 11:25:00,138.42,138.46,138.34,138.44,6150.0,110.6758,110.7078,110.6119,110.6918,6150.0
2013-02-27 11:30:00,138.46,138.48,138.36,138.36,4200.0,110.7078,110.7238,110.6278,110.6278,4200.0
2013-02-27 11:35:00,138.38,138.46,138.38,138.46,1850.0,110.6438,110.7078,110.6438,110.7078,1850.0
2013-02-27 11:40:00,138.5,138.52,138.44,138.46,23700.0,110.7398,110.7558,110.6918,110.7078,23700.0
2013-02-27 11:45:00,138.52,138.52,138.46,138.48,700.0,110.7558,110.7558,110.7078,110.7238,700.0
2013-02-27 11:50:00,138.52,138.6,138.52,138.56,21050.0,110.7558,110.8197,110.7558,110.7878,21050.0
2013-02-27 11:55:00,138.6,138.6,138.5,138.5,500.0,110.8197,110.8197,110.7398,110.7398,500.0
2013-02-27 12:00:00,138.52,138.56,138.5,138.56,11950.0,110.7558,110.7878,110.7398,110.7878,11950.0
2013-02-27 12:05:00,138.58,138.68,138.56,138.68,3950.0,110.8037,110.8837,110.7878,110.8837,3950.0
2013-02-27 12:10:00,138.6,138.6,138.56,138.6,2200.0,110.8197,110.8197,110.7878,110.8197,2200.0
2013-02-27 12:15:00,138.6,138.66,138.6,138.64,2500.0,110.8197,110.8677,110.8197,110.8517,2500.0
2013-02-27 12:20:00,138.72,138.84,138.7,138.78,6650.0,110.9157,111.0116,110.8997,110.9637,6650.0
2013-02-27 12:25:00,138.78,138.8,138.76,138.8,850.0,110.9637,110.9797,110.9477,110.9797,850.0
2013-02-27 12:30:00,138.84,138.96,138.84,138.86,2800.0,111.0116,111.1076,111.0116,111.0276,2800.0
2013-02-27 12:35:00,138.9,138.94,138.8,138.8,1200.0,111.0596,111.0916,110.9797,110.9797,1200.0
2013-02-27 12:40:00,138.8,138.82,138.8,138.82,300.0,110.9797,110.9956,110.9797,110.9956,300.0
2013-02-27 12:45:00,138.78,138.84,138.78,138.8,1850.0,110.9637,111.0116,110.9637,110.9797,1850.0
2013-02-27 12:50:00,138.76,138.76,138.68,138.7,3050.0,110.9477,110.9477,110.8837,110.8997,3050.0
2013-02-27 12:55:00,138.68,138.84,138.68,138.84,5850.0,110.8837,111.0116,110.8837,111.0116,5850.0
2013-02-27 13:00:00,138.82,138.84,138.72,138.72,9250.0,110.9956,111.0116,110.9157,110.9157,9250.0
2013-02-27 13:05:00,138.76,138.8,138.72,138.76,4100.0,110.9477,110.9797,110.9157,110.9477,4100.0
2013-02-27 13:10:00,138.72,138.8,138.7,138.8,1150.0,110.9157,110.9797,110.8997,110.9797,1150.0
2013-02-27 13:15:00,138.8,138.8,138.74,138.74,350.0,110.9797,110.9797,110.9317,110.9317,350.0
2013-02-27 13:20:00,138.76,138.8,138.74,138.74,6850.0,110.9477,110.9797,110.9317,110.9317,6850.0
2013-02-27 13:25:00,138.74,138.76,138.72,138.72,1100.0,110.9317,110.9477,110.9157,110.9157,1100.0
2013-02-27 13:30:00,138.8,138.84,138.8,138.82,1500.0,110.9797,111.0116,110.9797,110.9956,1500.0
2013-02-27 13:35:00,138.82,138.86,138.82,138.86,1150.0,110.9956,111.0276,110.9956,111.0276,1150.0
2013-02-27 13:40:00,138.92,138.92,138.88,138.9,850.0,111.0756,111.0756,111.0436,111.0596,850.0
2013-02-27 13:45:00,138.84,138.84,138.8,138.84,600.0,111.0116,111.0116,110.9797,111.0116,600.0
2013-02-27 13:50:00,138.82,138.84,138.8,138.84,26650.0,110.9956,111.0116,110.9797,111.0116,26650.0
2013-02-27 13:55:00,138.82,138.86,138.8,138.82,2600.0,110.9956,111.0276,110.9797,110.9956,2600.0
2013-02-27 14:00:00,138.86,138.86,138.84,138.84,1950.0,111.0276,111.0276,111.0116,111.0116,1950.0
2013-02-27 14:05:00,138.86,138.9,138.86,138.9,1100.0,111.0276,111.0596,111.0276,111.0596,1100.0
2013-02-27 14:10:00,138.96,139.04,138.96,139.02,5050.0,111.1076,111.1715,111.1076,111.1556,5050.0
2013-02-27 14:15:00,139.06,139.08,139.04,139.04,3500.0,111.1875,111.2035,111.1715,111.1715,3500.0
2013-02-27 14:20:00,139.08,139.16,139.08,139.16,3400.0,111.2035,111.2675,111.2035,111.2675,3400.0
2013-02-27 14:25:00,139.16,139.22,139.16,139.18,1600.0,111.2675,111.3155,111.2675,111.2835,1600.0
2013-02-27 14:30:00,139.14,139.14,139.1,139.12,1300.0,111.2515,111.2515,111.2195,111.2355,1300.0
2013-02-27 14:35:00,139.1,139.16,139.08,139.16,1950.0,111.2195,111.2675,111.2035,111.2675,1950.0
2013-02-27 14:40:00,139.14,139.14,139.08,139.1,12300.0,111.2515,111.2515,111.2035,111.2195,12300.0
2013-02-27 14:45:00,139.16,139.28,139.16,139.26,4100.0,111.2675,111.3634,111.2675,111.3475,4100.0
2013-02-27 14:50:00,139.26,139.26,139.2,139.22,2200.0,111.3475,111.3475,111.2995,111.3155,2200.0
2013-02-27 14:55:00,139.2,139.3,139.18,139.3,4000.0,111.2995,111.3794,111.2835,111.3794,4000.0
2013-02-27 15:00:00,139.24,139.26,139.2,139.2,10100.0,111.3315,111.3475,111.2995,111.2995,10100.0
2013-02-27 15:05:00,139.22,139.22,139.18,139.18,2400.0,111.3155,111.3155,111.2835,111.2835,2400.0
2013-02-27 15:10:00,139.2,139.36,139.2,139.34,3750.0,111.2995,111.4274,111.2995,111.4114,3750.0
2013-02-27 15:15:00,139.32,139.38,139.3,139.38,3250.0,111.3954,111.4434,111.3794,111.4434,3250.0
2013-02-27 15:20:00,139.38,139.44,139.38,139.44,7250.0,111.4434,111.4914,111.4434,111.4914,7250.0
2013-02-27 15:25:00,139.44,139.5,139.3,139.3,1600.0,111.4914,111.5393,111.3794,111.3794,1600.0
2013-02-27 15:30:00,139.32,139.4,139.3,139.4,7850.0,111.3954,111.4594,111.3794,111.4594,7850.0
2013-02-27 15:35:00,139.4,139.46,139.38,139.46,6950.0,111.4594,111.5074,111.4434,111.5074,6950.0
2013-02-27 15:40:00,139.44,139.46,139.32,139.4,6800.0,111.4914,111.5074,111.3954,111.4594,6800.0
2013-02-27 15:45:00,139.38,139.4,139.24,139.24,5900.0,111.4434,111.4594,111.3315,111.3315,5900.0
2013-02-27 15:50:00,139.3,139.3,139.22,139.28,9000.0,111.3794,111.3794,111.3155,111.3634,9000.0
2013-02-27 15:55:00,139.28,139.28,139.1,139.1,12900.0,111.3634,111.3634,111.2195,111.2195,12900.0
2013-02-28 09:30:00,139.1,139.14,139.0,139.04,15000.0,111.2195,111.2515,111.1396,111.1715,15000.0
2013-02-28 09:35:00,139.14,139.38,139.14,139.38,6500.0,111.2515,111.4434,111.2515,111.4434,6500.0
2013-02-28 09:40:00,139.3,139.5,139.3,139.5,1550.0,111.3794,111.5393,111.3794,111.5393,1550.0
2013-02-28 09:45:00,139.44,139.64,139.4,139.62,3500.0,111.4914,111.6513,111.4594,111.6353,3500.0
2013-02-28 09:50:00,139.54,139.54,139.38,139.38,3350.0,111.5713,111.5713,111.4434,111.4434,3350.0
2013-02-28 09:55:00,139.4,139.44,139.26,139.38,4500.0,111.4594,111.4914,111.3475,111.4434,4500.0
2013-02-28 10:00:00,139.44,139.44,139.12,139.12,1350.0,111.4914,111.4914,111.2355,111.2355,1350.0
2013-02-28 10:05:00,139.2,139.3,139.2,139.3,950.0,111.2995,111.3794,111.2995,111.3794,950.0
2013-02-28 10:10:00,139.3,139.42,139.24,139.42,9200.0,111.3794,111.4754,111.3315,111.4754,9200.0
2013-02-28 10:15:00,139.42,139.48,139.34,139.38,16150.0,111.4754,111.5234,111.4114,111.4434,16150.0
2013-02-28 10:20:00,139.38,139.46,139.32,139.32,13250.0,111.4434,111.5074,111.3954,111.3954,13250.0
2013-02-28 10:25:00,139.3,139.38,139.26,139.34,22050.0,111.3794,111.4434,111.3475,111.4114,22050.0
2013-02-28 10:30:00,139.36,139.36,139.26,139.32,2500.0,111.4274,111.4274,111.3475,111.3954,2500.0
2013-02-28 10:35:00,139.28,139.32,139.24,139.26,4400.0,111.3634,111.3954,111.3315,111.3475,4400.0
2013-02-28 10:40:00,139.24,139.24,139.12,139.22,8000.0,111.3315,111.3315,111.2355,111.3155,8000.0
2013-02-28 10:45:00,139.18,139.24,139.06,139.08,38600.0,111.2835,111.3315,111.1875,111.2035,38600.0
2013-02-28 10:50:00,139.1,139.14,139.08,139.08,2600.0,111.2195,111.2515,111.2035,111.2035,2600.0
2013-02-28 10:55:00,139.1,139.16,139.04,139.14,2550.0,111.2195,111.2675,111.1715,111.2515,2550.0
2013-02-28 11:00:00,139.12,139.26,139.08,139.26,24800.0,111.2355,111.3475,111.2035,111.3475,24800.0
2013-02-28 11:05:00,139.34,139.38,139.32,139.36,4050.0,111.4114,111.4434,111.3954,111.4274,4050.0
2013-02-28 11:10:00,139.38,139.4,139.34,139.34,3050.0,111.4434,111.4594,111.4114,111.4114,3050.0
2013-02-28 11:15:00,139.34,139.4,139.34,139.38,2150.0,111.4114,111.4594,111.4114,111.4434,2150.0
2013-02-28 11:20:00,139.4,139.44,139.36,139.44,5800.0,111.4594,111.4914,111.4274,111.4914,5800.0
2013-02-28 11:25:00,139.4,139.48,139.38,139.48,6850.0,111.4594,111.5234,111.4434,111.5234,6850.0
2013-02-28 11:30:00,139.46,139.46,139.38,139.38,8450.0,111.5074,111.5074,111.4434,111.4434,8450.0
2013-02-28 11:35:00,139.36,139.36,139.28,139.28,5000.0,111.4274,111.4274,111.3634,111.3634,5000.0
2013-02-28 11:40:00,139.28,139.38,139.26,139.38,9100.0,111.3634,111.4434,111.3475,111.4434,9100.0
2013-02-28 11:45:00,139.38,139.4,139.34,139.36,5050.0,111.4434,111.4594,111.4114,111.4274,5050.0
2013-02-28 11:50:00,139.38,139.4,139.36,139.38,3100.0,111.4434,111.4594,111.4274,111.4434,3100.0
2013-02-28 11:55:00,139.34,139.38,139.28,139.36,6700.0,111.4114,111.4434,111.3634,111.4274,6700.0
2013-02-28 12:00:00,139.36,139.4,139.36,139.4,2450.0,111.4274,111.4594,111.4274,111.4594,2450.0
2013-02-28 12:05:00,139.4,139.42,139.38,139.42,4450.0,111.4594,111.4754,111.4434,111.4754,4450.0
2013-02-28 12:10:00,139.38,139.4,139.3,139.3,3050.0,111.4434,111.4594,111.3794,111.3794,3050.0
2013-02-28 12:15:00,139.32,139.32,139.3,139.32,900.0,111.3954,111.3954,111.3794,111.3954,900.0
2013-02-28 12:20:00,139.36,139.44,139.36,139.44,4000.0,111.4274,111.4914,111.4274,111.4914,4000.0
2013-02-28 12:25:00,139.44,139.44,139.38,139.4,5150.0,111.4914,111.4914,111.4434,111.4594,5150.0
2013-02-28 12:30:00,139.38,139.4,139.36,139.38,1000.0,111.4434,111.4594,111.4274,111.4434,1000.0
2013-02-28 12:35:00,139.44,139.46,139.44,139.44,3100.0,111.4914,111.5074,111.4914,111.4914,3100.0
2013-02-28 12:40:00,139.46,139.56,139.46,139.56,2300.0,111.5074,111.5873,111.5074,111.5873,2300.0
2013-02-28 12:45:00,139.52,139.56,139.52,139.54,2450.0,111.5553,111.5873,111.5553,111.5713,2450.0
2013-02-28 12:50:00,139.56,139.56,139.5,139.52,4750.0,111.5873,111.5873,111.5393,111.5553,4750.0
2013-02-28 12:55:00,139.5,139.52,139.48,139.48,5150.0,111.5393,111.5553,111.5234,111.5234,5150.0
2013-02-28 13:00:00,139.48,139.56,139.48,139.56,6900.0,111.5234,111.5873,111.5234,111.5873,6900.0
2013-02-28 13:05:00,139.56,139.56,139.5,139.56,3600.0,111.5873,111.5873,111.5393,111.5873,3600.0
2013-02-28 13:10:00,139.56,139.58,139.5,139.56,6050.0,111.5873,111.6033,111.5393,111.5873,6050.0
2013-02-28 13:15:00,139.54,139.68,139.54,139.68,18000.0,111.5713,111.6833,111.5713,111.6833,18000.0
2013-02-28 13:20:00,139.68,139.78,139.66,139.78,9900.0,111.6833,111.7632,111.6673,111.7632,9900.0
2013-02-28 13:25:00,139.78,139.88,139.78,139.82,6200.0,111.7632,111.8432,111.7632,111.7952,6200.0
2013-02-28 13:30:00,139.84,139.86,139.76,139.76,5400.0,111.8112,111.8272,111.7472,111.7472,5400.0
2013-02-28 13:35:00,139.82,139.86,139.76,139.78,5650.0,111.7952,111.8272,111.7472,111.7632,5650.0
2013-02-28 13:40:00,139.76,139.78,139.72,139.76,4700.0,111.7472,111.7632,111.7153,111.7472,4700.0
2013-02-28 13:45:00,139.76,139.82,139.74,139.82,3600.0,111.7472,111.7952,111.7312,111.7952,3600.0
2013-02-28 13:50:00,139.82,139.88,139.8,139.86,760550.0,111.7952,111.8432,111.7792,111.8272,760550.0
2013-02-28 13:55:00,139.88,139.9,139.8,139.82,6650.0,111.8432,111.8592,111.7792,111.7952,6650.0
2013-02-28 14:00:00,139.84,139.86,139.82,139.82,950.0,111.8112,111.8272,111.7952,111.7952,950.0
2013-02-28 14:05:00,139.82,139.88,139.82,139.88,5050.0,111.7952,111.8432,111.7952,111.8432,5050.0
2013-02-28 14:10:00,139.9,139.92,139.52,139.88,333400.0,111.8592,111.8752,111.5553,111.8432,333400.0
2013-02-28 14:15:00,139.92,139.92,139.88,139.9,1650.0,111.8752,111.8752,111.8432,111.8592,1650.0
2013-02-28 14:20:00,139.9,139.92,139.9,139.9,300.0,111.8592,111.8752,111.8592,111.8592,300.0
2013-02-28 14:25:00,139.96,139.96,139.9,139.9,2350.0,111.9071,111.9071,111.8592,111.8592,2350.0
2013-02-28 14:30:00,139.9,139.98,139.78,139.78,6950.0,111.8592,111.9231,111.7632,111.7632,6950.0
2013-02-28 14:35:00,139.74,139.74,139.72,139.72,250.0,111.7312,111.7312,111.7153,111.7153,250.0
2013-02-28 14:40:00,139.74,139.74,139.7,139.7,1600.0,111.7312,111.7312,111.6993,111.6993,1600.0
2013-02-28 14:45:00,139.7,139.7,139.64,139.7,1450.0,111.6993,111.6993,111.6513,111.6993,1450.0
2013-02-28 14:50:00,139.66,139.7,139.66,139.7,1750.0,111.6673,111.6993,111.6673,111.6993,1750.0
2013-02-28 14:55:00,139.72,139.72,139.64,139.7,2050.0,111.7153,111.7153,111.6513,111.6993,2050.0
2013-02-28 15:00:00,139.66,139.66,139.6,139.6,1050.0,111.6673,111.6673,111.6193,111.6193,1050.0
2013-02-28 15:05:00,139.6,139.6,139.5,139.54,3900.0,111.6193,111.6193,111.5393,111.5713,3900.0
2013-02-28 15:10:00,139.56,139.56,139.46,139.46,550.0,111.5873,111.5873,111.5074,111.5074,550.0
2013-02-28 15:15:00,139.42,139.46,139.42,139.46,3550.0,111.4754,111.5074,111.4754,111.5074,3550.0
2013-02-28 15:20:00,139.48,139.54,139.48,139.54,1300.0,111.5234,111.5713,111.5234,111.5713,1300.0
2013-02-28 15:25:00,139.58,139.6,139.5,139.58,5750.0,111.6033,111.6193,111.5393,111.6033,5750.0
2013-02-28 15:30:00,139.58,139.58,139.5,139.56,3450.0,111.6033,111.6033,111.5393,111.5873,3450.0
2013-02-28 15:35:00,139.52,139.58,139.5,139.58,2200.0,111.5553,111.6033,111.5393,111.6033,2200.0
2013-02-28 15:40:00,139.54,139.54,139.42,139.46,7950.0,111.5713,111.5713,111.4754,111.5074,7950.0
2013-02-28 15:45:00,139.38,139.56,139.38,139.52,3200.0,111.4434,111.5873,111.4434,111.5553,3200.0
2013-02-28 15:50:00,139.48,139.48,139.34,139.34,1550.0,111.5234,111.5234,111.4114,111.4114,1550.0
2013-02-28 15:55:00,139.32,139.32,138.84,138.84,22050.0,111.3954,111.3954,111.0116,111.0116,22050.0
2013-03-01 09:30:00,138.32,138.36,138.08,138.08,20500.0,110.5959,110.6278,110.404,110.404,20500.0
2013-03-01 09:35:00,138.12,138.18,137.86,137.86,156500.0,110.4359,110.4839,110.2281,110.2281,156500.0
2013-03-01 09:40:00,137.84,138.02,137.74,137.98,9750.0,110.2121,110.356,110.1321,110.324,9750.0
2013-03-01 09:45:00,137.98,138.14,137.9,138.1,38150.0,110.324,110.4519,110.26,110.42,38150.0
2013-03-01 09:50:00,138.1,138.16,138.04,138.16,15600.0,110.42,110.4679,110.372,110.4679,15600.0
2013-03-01 09:55:00,138.2,138.24,138.14,138.18,24050.0,110.4999,110.5319,110.4519,110.4839,24050.0
2013-03-01 10:00:00,138.2,138.54,138.2,138.36,12450.0,110.4999,110.7718,110.4999,110.6278,12450.0
2013-03-01 10:05:00,138.42,138.66,138.38,138.66,15400.0,110.6758,110.8677,110.6438,110.8677,15400.0
2013-03-01 10:10:00,138.66,138.66,138.52,138.54,3500.0,110.8677,110.8677,110.7558,110.7718,3500.0
2013-03-01 10:15:00,138.54,138.54,138.42,138.44,6250.0,110.7718,110.7718,110.6758,110.6918,6250.0
2013-03-01 10:20:00,138.44,138.44,138.3,138.36,7100.0,110.6918,110.6918,110.5799,110.6278,7100.0
2013-03-01 10:25:00,138.38,138.62,138.38,138.62,4150.0,110.6438,110.8357,110.6438,110.8357,4150.0
2013-03-01 10:30:00,138.62,138.86,138.6,138.76,3650.0,110.8357,111.0276,110.8197,110.9477,3650.0
2013-03-01 10:35:00,138.8,138.9,138.76,138.84,22750.0,110.9797,111.0596,110.9477,111.0116,22750.0
2013-03-01 10:40:00,138.82,139.0,138.82,138.98,2950.0,110.9956,111.1396,110.9956,111.1236,2950.0
2013-03-01 10:45:00,139.0,139.0,138.9,138.9,24150.0,111.1396,111.1396,111.0596,111.0596,24150.0
2013-03-01 10:50:00,138.9,139.12,138.9,139.12,45100.0,111.0596,111.2355,111.0596,111.2355,45100.0
2013-03-01 10:55:00,139.16,139.18,139.06,139.18,41900.0,111.2675,111.2835,111.1875,111.2835,41900.0
2013-03-01 11:00:00,139.24,139.34,139.2,139.22,50500.0,111.3315,111.4114,111.2995,111.3155,50500.0
2013-03-01 11:05:00,139.22,139.34,139.2,139.22,41550.0,111.3155,111.4114,111.2995,111.3155,41550.0
2013-03-01 11:10:00,139.24,139.26,139.16,139.16,35550.0,111.3315,111.3475,111.2675,111.2675,35550.0
2013-03-01 11:15:00,139.1,139.1,138.96,138.96,55250.0,111.2195,111.2195,111.1076,111.1076,55250.0
2013-03-01 11:20:00,139.0,139.08,138.96,139.08,46900.0,111.1396,111.2035,111.1076,111.2035,46900.0
2013-03-01 11:25:00,139.08,139.16,138.92,138.92,55850.0,111.2035,111.2675,111.0756,111.0756,55850.0
2013-03-01 11:30:00,138.94,139.04,138.86,138.98,52950.0,111.0916,111.1715,111.0276,111.1236,52950.0
2013-03-01 11:35:00,138.96,139.06,138.88,138.94,32900.0,111.1076,111.1875,111.0436,111.0916,32900.0
2013-03-01 11:40:00,138.92,138.92,138.62,138.76,48350.0,111.0756,111.0756,110.8357,110.9477,48350.0
2013-03-01 11:45:00,138.76,138.8,138.62,138.66,37300.0,110.9477,110.9797,110.8357,110.8677,37300.0
2013-03-01 11:50:00,138.66,138.76,138.64,138.7,11450.0,110.8677,110.9477,110.8517,110.8997,11450.0
2013-03-01 11:55:00,138.72,138.88,138.72,138.86,1100.0,110.9157,111.0436,110.9157,111.0276,1100.0
2013-03-01 12:00:00,138.88,139.04,138.88,139.04,14900.0,111.0436,111.1715,111.0436,111.1715,14900.0
2013-03-01 12:05:00,139.04,139.12,139.02,139.12,3650.0,111.1715,111.2355,111.1556,111.2355,3650.0
2013-03-01 12:10:00,139.12,139.18,139.12,139.12,1500.0,111.2355,111.2835,111.2355,111.2355,1500.0
2013-03-01 12:15:00,139.1,139.32,139.08,139.32,3450.0,111.2195,111.3954,111.2035,111.3954,3450.0
2013-03-01 12:20:00,139.34,139.38,139.26,139.32,7350.0,111.4114,111.4434,111.3475,111.3954,7350.0
2013-03-01 12:25:00,139.36,139.38,139.28,139.28,1750.0,111.4274,111.4434,111.3634,111.3634,1750.0
2013-03-01 12:30:00,139.3,139.44,139.28,139.28,4400.0,111.3794,111.4914,111.3634,111.3634,4400.0
2013-03-01 12:35:00,139.26,139.38,139.26,139.38,2050.0,111.3475,111.4434,111.3475,111.4434,2050.0
2013-03-01 12:40:00,139.32,139.4,139.3,139.4,750.0,111.3954,111.4594,111.3794,111.4594,750.0
2013-03-01 12:45:00,139.34,139.34,139.3,139.32,1950.0,111.4114,111.4114,111.3794,111.3954,1950.0
2013-03-01 12:50:00,139.38,139.4,139.34,139.34,2050.0,111.4434,111.4594,111.4114,111.4114,2050.0
2013-03-01 12:55:00,139.4,139.5,139.4,139.42,1700.0,111.4594,111.5393,111.4594,111.4754,1700.0
2013-03-01 13:00:00,139.46,139.48,139.42,139.48,1550.0,111.5074,111.5234,111.4754,111.5234,1550.0
2013-03-01 13:05:00,139.4,139.42,139.28,139.28,5650.0,111.4594,111.4754,111.3634,111.3634,5650.0
2013-03-01 13:10:00,139.28,139.4,139.28,139.34,1800.0,111.3634,111.4594,111.3634,111.4114,1800.0
2013-03-01 13:15:00,139.38,139.42,139.32,139.32,1750.0,111.4434,111.4754,111.3954,111.3954,1750.0
2013-03-01 13:20:00,139.26,139.38,139.26,139.38,5150.0,111.3475,111.4434,111.3475,111.4434,5150.0
2013-03-01 13:25:00,139.34,139.36,139.34,139.36,1450.0,111.4114,111.4274,111.4114,111.4274,1450.0
2013-03-01 13:30:00,139.26,139.26,139.2,139.26,8600.0,111.3475,111.3475,111.2995,111.3475,8600.0
2013-03-01 13:35:00,139.24,139.26,139.2,139.26,8850.0,111.3315,111.3475,111.2995,111.3475,8850.0
2013-03-01 13:40:00,139.28,139.32,139.22,139.24,4000.0,111.3634,111.3954,111.3155,111.3315,4000.0
2013-03-01 13:45:00,139.26,139.26,139.12,139.12,1200.0,111.3475,111.3475,111.2355,111.2355,1200.0
2013-03-01 13:50:00,139.08,139.18,139.08,139.18,400.0,111.2035,111.2835,111.2035,111.2835,400.0
2013-03-01 13:55:00,139.2,139.24,139.2,139.24,1300.0,111.2995,111.3315,111.2995,111.3315,1300.0
2013-03-01 14:00:00,139.3,139.36,139.3,139.34,500.0,111.3794,111.4274,111.3794,111.4114,500.0
2013-03-01 14:05:00,139.34,139.38,139.34,139.34,200.0,111.4114,111.4434,111.4114,111.4114,200.0
2013-03-01 14:10:00,139.28,139.36,139.28,139.36,450.0,111.3634,111.4274,111.3634,111.4274,450.0
2013-03-01 14:15:00,139.32,139.38,139.3,139.36,350.0,111.3954,111.4434,111.3794,111.4274,350.0
2013-03-01 14:20:00,139.38,139.46,139.24,139.24,5350.0,111.4434,111.5074,111.3315,111.3315,5350.0
2013-03-01 14:25:00,139.2,139.2,139.14,139.2,1750.0,111.2995,111.2995,111.2515,111.2995,1750.0
2013-03-01 14:30:00,139.2,139.26,139.2,139.26,1150.0,111.2995,111.3475,111.2995,111.3475,1150.0
2013-03-01 14:35:00,139.26,139.32,139.22,139.22,4300.0,111.3475,111.3954,111.3155,111.3155,4300.0
2013-03-01 14:40:00,139.24,139.3,139.22,139.26,1950.0,111.3315,111.3794,111.3155,111.3475,1950.0
2013-03-01 14:45:00,139.26,139.26,139.12,139.14,900.0,111.3475,111.3475,111.2355,111.2515,900.0
2013-03-01 14:50:00,139.1,139.18,139.08,139.16,1150.0,111.2195,111.2835,111.2035,111.2675,1150.0
2013-03-01 14:55:00,139.2,139.26,139.12,139.26,4650.0,111.2995,111.3475,111.2355,111.3475,4650.0
2013-03-01 15:00:00,139.24,139.3,139.22,139.24,9750.0,111.3315,111.3794,111.3155,111.3315,9750.0
2013-03-01 15:05:00,139.22,139.34,139.22,139.32,4600.0,111.3155,111.4114,111.3155,111.3954,4600.0
2013-03-01 15:10:00,139.34,139.34,139.26,139.3,4900.0,111.4114,111.4114,111.3475,111.3794,4900.0
2013-03-01 15:15:00,139.26,139.34,139.26,139.26,6000.0,111.3475,111.4114,111.3475,111.3475,6000.0
2013-03-01 15:20:00,139.26,139.26,139.22,139.22,12350.0,111.3475,111.3475,111.3155,111.3155,12350.0
2013-03-01 15:25:00,139.24,139.26,139.2,139.2,5000.0,111.3315,111.3475,111.2995,111.2995,5000.0
2013-03-01 15:30:00,139.22,139.26,139.22,139.24,5350.0,111.3155,111.3475,111.3155,111.3315,5350.0
2013-03-01 15:35:00,139.24,139.3,139.24,139.28,3800.0,111.3315,111.3794,111.3315,111.3634,3800.0
2013-03-01 15:40:00,139.3,139.3,139.08,139.08,18700.0,111.3794,111.3794,111.2035,111.2035,18700.0
2013-03-01 15:45:00,139.14,139.34,139.14,139.34,5250.0,111.2515,111.4114,111.2515,111.4114,5250.0
2013-03-01 15:50:00,139.36,139.36,139.18,139.18,9400.0,111.4274,111.4274,111.2835,111.2835,9400.0
2013-03-01 15:55:00,139.2,139.36,139.18,139.32,35550.0,111.2995,111.4274,111.2835,111.3954,35550.0
2013-03-04 09:30:00,139.02,139.02,138.9,139.0,20300.0,111.1556,111.1556,111.0596,111.1396,20300.0
2013-03-04 09:35:00,139.0,139.0,138.84,138.94,8150.0,111.1396,111.1396,111.0116,111.0916,8150.0
2013-03-04 09:40:00,139.0,139.16,139.0,139.04,7100.0,111.1396,111.2675,111.1396,111.1715,7100.0
2013-03-04 09:45:00,139.04,139.2,139.04,139.16,4050.0,111.1715,111.2995,111.1715,111.2675,4050.0
2013-03-04 09:50:00,139.14,139.24,139.06,139.24,6650.0,111.2515,111.3315,111.1875,111.3315,6650.0
2013-03-04 09:55:00,139.22,139.24,139.14,139.14,5150.0,111.3155,111.3315,111.2515,111.2515,5150.0
2013-03-04 10:00:00,139.12,139.22,139.12,139.16,6450.0,111.2355,111.3155,111.2355,111.2675,6450.0
2013-03-04 10:05:00,139.16,139.2,139.14,139.16,1350.0,111.2675,111.2995,111.2515,111.2675,1350.0
2013-03-04 10:10:00,139.18,139.18,138.98,138.98,950.0,111.2835,111.2835,111.1236,111.1236,950.0
2013-03-04 10:15:00,138.96,139.04,138.96,139.04,850.0,111.1076,111.1715,111.1076,111.1715,850.0
2013-03-04 10:20:00,138.92,138.96,138.92,138.96,1200.0,111.0756,111.1076,111.0756,111.1076,1200.0
2013-03-04 10:25:00,138.96,139.04,138.94,138.98,13600.0,111.1076,111.1715,111.0916,111.1236,13600.0
2013-03-04 10:30:00,138.98,139.06,138.98,139.04,2750.0,111.1236,111.1875,111.1236,111.1715,2750.0
2013-03-04 10:35:00,139.0,139.0,138.92,138.94,900.0,111.1396,111.1396,111.0756,111.0916,900.0
2013-03-04 10:40:00,139.1,139.22,139.1,139.16,4750.0,111.2195,111.3155,111.2195,111.2675,4750.0
2013-03-04 10:45:00,139.2,139.2,139.2,139.2,50.0,111.2995,111.2995,111.2995,111.2995,50.0
2013-03-04 10:50:00,139.3,139.3,139.22,139.22,2250.0,111.3794,111.3794,111.3155,111.3155,2250.0
2013-03-04 10:55:00,139.16,139.2,139.14,139.2,94050.0,111.2675,111.2995,111.2515,111.2995,94050.0
2013-03-04 11:00:00,139.2,139.22,139.08,139.22,27650.0,111.2995,111.3155,111.2035,111.3155,27650.0
2013-03-04 11:05:00,139.16,139.16,139.1,139.12,9900.0,111.2675,111.2675,111.2195,111.2355,9900.0
2013-03-04 11:10:00,139.1,139.2,139.1,139.1,1900.0,111.2195,111.2995,111.2195,111.2195,1900.0
2013-03-04 11:15:00,139.16,139.3,139.12,139.3,5350.0,111.2675,111.3794,111.2355,111.3794,5350.0
2013-03-04 11:20:00,139.28,139.28,139.24,139.24,2600.0,111.3634,111.3634,111.3315,111.3315,2600.0
2013-03-04 11:25:00,139.32,139.4,139.3,139.36,850.0,111.3954,111.4594,111.3794,111.4274,850.0
2013-03-04 11:30:00,139.34,139.34,139.24,139.24,5650.0,111.4114,111.4114,111.3315,111.3315,5650.0
2013-03-04 11:35:00,139.26,139.28,139.26,139.28,1800.0,111.3475,111.3634,111.3475,111.3634,1800.0
2013-03-04 11:40:00,139.28,139.28,139.24,139.26,3900.0,111.3634,111.3634,111.3315,111.3475,3900.0
2013-03-04 11:45:00,139.32,139.34,139.26,139.3,2650.0,111.3954,111.4114,111.3475,111.3794,2650.0
2013-03-04 11:50:00,139.32,139.36,139.32,139.32,500.0,111.3954,111.4274,111.3954,111.3954,500.0
2013-03-04 11:55:00,139.32,139.38,139.32,139.38,700.0,111.3954,111.4434,111.3954,111.4434,700.0
2013-03-04 12:00:00,139.34,139.36,139.28,139.28,29900.0,111.4114,111.4274,111.3634,111.3634,29900.0
2013-03-04 12:05:00,139.28,139.28,139.2,139.22,7150.0,111.3634,111.3634,111.2995,111.3155,7150.0
2013-03-04 12:10:00,139.18,139.2,139.18,139.2,3300.0,111.2835,111.2995,111.2835,111.2995,3300.0
2013-03-04 12:15:00,139.2,139.2,139.08,139.08,5200.0,111.2995,111.2995,111.2035,111.2035,5200.0
2013-03-04 12:20:00,139.08,139.08,138.96,138.96,15500.0,111.2035,111.2035,111.1076,111.1076,15500.0
2013-03-04 12:25:00,138.94,138.96,138.9,138.9,10400.0,111.0916,111.1076,111.0596,111.0596,10400.0
2013-03-04 12:30:00,138.92,138.92,138.78,138.82,4450.0,111.0756,111.0756,110.9637,110.9956,4450.0
2013-03-04 12:35:00,138.78,138.9,138.78,138.9,4900.0,110.9637,111.0596,110.9637,111.0596,4900.0
2013-03-04 12:40:00,138.9,138.96,138.88,138.96,4300.0,111.0596,111.1076,111.0436,111.1076,4300.0
2013-03-04 12:45:00,138.96,138.98,138.94,138.94,2200.0,111.1076,111.1236,111.0916,111.0916,2200.0
2013-03-04 12:50:00,138.96,139.02,138.96,139.02,4250.0,111.1076,111.1556,111.1076,111.1556,4250.0
2013-03-04 12:55:00,139.02,139.06,139.0,139.06,1400.0,111.1556,111.1875,111.1396,111.1875,1400.0
2013-03-04 13:00:00,139.06,139.08,139.02,139.04,2550.0,111.1875,111.2035,111.1556,111.1715,2550.0
2013-03-04 13:05:00,139.0,139.0,138.94,138.98,5200.0,111.1396,111.1396,111.0916,111.1236,5200.0
2013-03-04 13:10:00,138.96,139.06,138.96,139.06,850.0,111.1076,111.1875,111.1076,111.1875,850.0
2013-03-04 13:15:00,139.1,139.1,139.08,139.1,500.0,111.2195,111.2195,111.2035,111.2195,500.0
2013-03-04 13:20:00,139.08,139.3,139.08,139.3,1450.0,111.2035,111.3794,111.2035,111.3794,1450.0
2013-03-04 13:25:00,139.28,139.28,139.26,139.28,1700.0,111.3634,111.3634,111.3475,111.3634,1700.0
2013-03-04 13:30:00,139.38,139.38,139.28,139.34,1550.0,111.4434,111.4434,111.3634,111.4114,1550.0
2013-03-04 13:35:00,139.32,139.36,139.32,139.32,950.0,111.3954,111.4274,111.3954,111.3954,950.0
2013-03-04 13:40:00,139.32,139.4,139.3,139.36,6250.0,111.3954,111.4594,111.3794,111.4274,6250.0
2013-03-04 13:45:00,139.36,139.42,139.36,139.4,2250.0,111.4274,111.4754,111.4274,111.4594,2250.0
2013-03-04 13:50:00,139.4,139.48,139.4,139.44,6600.0,111.4594,111.5234,111.4594,111.4914,6600.0
2013-03-04 13:55:00,139.4,139.44,139.38,139.44,14150.0,111.4594,111.4914,111.4434,111.4914,14150.0
2013-03-04 14:00:00,139.44,139.44,139.4,139.4,9100.0,111.4914,111.4914,111.4594,111.4594,9100.0
2013-03-04 14:05:00,139.42,139.5,139.42,139.42,5400.0,111.4754,111.5393,111.4754,111.4754,5400.0
2013-03-04 14:10:00,139.42,139.42,139.32,139.38,2250.0,111.4754,111.4754,111.3954,111.4434,2250.0
2013-03-04 14:15:00,139.42,139.42,139.38,139.4,750.0,111.4754,111.4754,111.4434,111.4594,750.0
2013-03-04 14:20:00,139.42,139.44,139.42,139.44,3550.0,111.4754,111.4914,111.4754,111.4914,3550.0
2013-03-04 14:25:00,139.5,139.76,139.5,139.74,8250.0,111.5393,111.7472,111.5393,111.7312,8250.0
2013-03-04 14:30:00,139.74,139.74,139.66,139.72,1700.0,111.7312,111.7312,111.6673,111.7153,1700.0
2013-03-04 14:35:00,139.7,139.76,139.68,139.74,1100.0,111.6993,111.7472,111.6833,111.7312,1100.0
2013-03-04 14:40:00,139.74,139.78,139.72,139.78,850.0,111.7312,111.7632,111.7153,111.7632,850.0
2013-03-04 14:45:00,139.8,139.86,139.78,139.82,3350.0,111.7792,111.8272,111.7632,111.7952,3350.0
2013-03-04 14:50:00,139.84,139.88,139.78,139.86,2400.0,111.8112,111.8432,111.7632,111.8272,2400.0
2013-03-04 14:55:00,139.86,139.92,139.86,139.86,7200.0,111.8272,111.8752,111.8272,111.8272,7200.0
2013-03-04 15:00:00,139.9,139.9,139.82,139.82,9150.0,111.8592,111.8592,111.7952,111.7952,9150.0
2013-03-04 15:05:00,139.84,139.88,139.82,139.82,3750.0,111.8112,111.8432,111.7952,111.7952,3750.0
2013-03-04 15:10:00,139.8,139.84,139.78,139.78,5050.0,111.7792,111.8112,111.7632,111.7632,5050.0
2013-03-04 15:15:00,139.78,139.8,139.74,139.74,3750.0,111.7632,111.7792,111.7312,111.7312,3750.0
2013-03-04 15:20:00,139.7,139.78,139.68,139.76,7950.0,111.6993,111.7632,111.6833,111.7472,7950.0
2013-03-04 15:25:00,139.76,139.84,139.76,139.8,10600.0,111.7472,111.8112,111.7472,111.7792,10600.0
2013-03-04 15:30:00,139.84,139.88,139.76,139.88,5300.0,111.8112,111.8432,111.7472,111.8432,5300.0
2013-03-04 15:35:00,139.86,139.86,139.78,139.8,550.0,111.8272,111.8272,111.7632,111.7792,550.0
2013-03-04 15:40:00,139.8,139.82,139.76,139.8,5050.0,111.7792,111.7952,111.7472,111.7792,5050.0
2013-03-04 15:45:00,139.8,139.86,139.8,139.86,2800.0,111.7792,111.8272,111.7792,111.8272,2800.0
2013-03-04 15:50:00,139.86,139.9,139.84,139.86,5500.0,111.8272,111.8592,111.8112,111.8272,5500.0
2013-03-04 15:55:00,139.84,140.0,139.84,140.0,20250.0,111.8112,111.9391,111.8112,111.9391,20250.0
2013-03-05 09:30:00,140.76,140.88,140.74,140.86,43400.0,112.5468,112.6427,112.5308,112.6268,43400.0
2013-03-05 09:35:00,140.86,141.1,140.86,141.04,27900.0,112.6268,112.8187,112.6268,112.7707,27900.0
2013-03-05 09:40:00,141.04,141.1,140.92,140.92,12000.0,112.7707,112.8187,112.6747,112.6747,12000.0
2013-03-05 09:45:00,140.98,141.0,140.9,140.98,2050.0,112.7227,112.7387,112.6587,112.7227,2050.0
2013-03-05 09:50:00,140.98,141.1,140.98,141.1,3000.0,112.7227,112.8187,112.7227,112.8187,3000.0
2013-03-05 09:55:00,141.1,141.12,141.0,141.04,20550.0,112.8187,112.8346,112.7387,112.7707,20550.0
2013-03-05 10:00:00,141.06,141.28,141.04,141.16,4000.0,112.7867,112.9626,112.7707,112.8666,4000.0
2013-03-05 10:05:00,141.12,141.14,141.04,141.1,6450.0,112.8346,112.8506,112.7707,112.8187,6450.0
2013-03-05 10:10:00,141.12,141.14,141.0,141.0,4850.0,112.8346,112.8506,112.7387,112.7387,4850.0
2013-03-05 10:15:00,141.14,141.26,141.14,141.24,7550.0,112.8506,112.9466,112.8506,112.9306,7550.0
2013-03-05 10:20:00,141.24,141.3,141.2,141.2,28650.0,112.9306,112.9786,112.8986,112.8986,28650.0
2013-03-05 10:25:00,141.26,141.32,141.24,141.32,2400.0,112.9466,112.9946,112.9306,112.9946,2400.0
2013-03-05 10:30:00,141.3,141.4,141.3,141.36,5900.0,112.9786,113.0585,112.9786,113.0265,5900.0
2013-03-05 10:35:00,141.36,141.44,141.36,141.36,16700.0,113.0265,113.0905,113.0265,113.0265,16700.0
2013-03-05 10:40:00,141.4,141.5,141.38,141.5,9600.0,113.0585,113.1385,113.0425,113.1385,9600.0
2013-03-05 10:45:00,141.54,141.54,141.48,141.54,15100.0,113.1705,113.1705,113.1225,113.1705,15100.0
2013-03-05 10:50:00,141.54,141.54,141.48,141.48,19450.0,113.1705,113.1705,113.1225,113.1225,19450.0
2013-03-05 10:55:00,141.48,141.54,141.4,141.44,12550.0,113.1225,113.1705,113.0585,113.0905,12550.0
2013-03-05 11:00:00,141.44,141.44,141.32,141.32,7600.0,113.0905,113.0905,112.9946,112.9946,7600.0
2013-03-05 11:05:00,141.32,141.46,141.32,141.46,28300.0,112.9946,113.1065,112.9946,113.1065,28300.0
2013-03-05 11:10:00,141.5,141.58,141.5,141.56,2300.0,113.1385,113.2024,113.1385,113.1865,2300.0
2013-03-05 11:15:00,141.54,141.54,141.46,141.5,3450.0,113.1705,113.1705,113.1065,113.1385,3450.0
2013-03-05 11:20:00,141.5,141.5,141.42,141.5,7450.0,113.1385,113.1385,113.0745,113.1385,7450.0
2013-03-05 11:25:00,141.5,141.52,141.44,141.46,6500.0,113.1385,113.1545,113.0905,113.1065,6500.0
2013-03-05 11:30:00,141.48,141.48,141.44,141.46,1150.0,113.1225,113.1225,113.0905,113.1065,1150.0
2013-03-05 11:35:00,141.44,141.44,141.36,141.42,8200.0,113.0905,113.0905,113.0265,113.0745,8200.0
2013-03-05 11:40:00,141.42,141.46,141.4,141.44,3250.0,113.0745,113.1065,113.0585,113.0905,3250.0
2013-03-05 11:45:00,141.44,141.52,141.42,141.52,7250.0,113.0905,113.1545,113.0745,113.1545,7250.0
2013-03-05 11:50:00,141.54,141.54,141.48,141.5,2650.0,113.1705,113.1705,113.1225,113.1385,2650.0
2013-03-05 11:55:00,141.54,141.54,141.5,141.5,900.0,113.1705,113.1705,113.1385,113.1385,900.0
2013-03-05 12:00:00,141.54,141.56,141.48,141.5,4100.0,113.1705,113.1865,113.1225,113.1385,4100.0
2013-03-05 12:05:00,141.48,141.52,141.46,141.48,2900.0,113.1225,113.1545,113.1065,113.1225,2900.0
2013-03-05 12:10:00,141.48,141.5,141.44,141.46,2600.0,113.1225,113.1385,113.0905,113.1065,2600.0
2013-03-05 12:15:00,141.44,141.44,141.36,141.38,1350.0,113.0905,113.0905,113.0265,113.0425,1350.0
2013-03-05 12:20:00,141.38,141.38,141.36,141.38,300.0,113.0425,113.0425,113.0265,113.0425,300.0
2013-03-05 12:25:00,141.36,141.38,141.34,141.36,1000.0,113.0265,113.0425,113.0105,113.0265,1000.0
2013-03-05 12:30:00,141.36,141.4,141.36,141.36,850.0,113.0265,113.0585,113.0265,113.0265,850.0
2013-03-05 12:35:00,141.38,141.44,141.38,141.42,1100.0,113.0425,113.0905,113.0425,113.0745,1100.0
2013-03-05 12:40:00,141.42,141.42,141.36,141.36,350.0,113.0745,113.0745,113.0265,113.0265,350.0
2013-03-05 12:45:00,141.4,141.4,141.4,141.4,650.0,113.0585,113.0585,113.0585,113.0585,650.0
2013-03-05 12:50:00,141.44,141.46,141.44,141.44,1150.0,113.0905,113.1065,113.0905,113.0905,1150.0
2013-03-05 12:55:00,141.46,141.46,141.42,141.42,300.0,113.1065,113.1065,113.0745,113.0745,300.0
2013-03-05 13:00:00,141.42,141.46,141.4,141.4,1700.0,113.0745,113.1065,113.0585,113.0585,1700.0
2013-03-05 13:05:00,141.42,141.44,141.36,141.36,2600.0,113.0745,113.0905,113.0265,113.0265,2600.0
2013-03-05 13:10:00,141.38,141.44,141.36,141.44,2000.0,113.0425,113.0905,113.0265,113.0905,2000.0
2013-03-05 13:15:00,141.4,141.52,141.4,141.52,1750.0,113.0585,113.1545,113.0585,113.1545,1750.0
2013-03-05 13:20:00,141.54,141.58,141.52,141.54,25150.0,113.1705,113.2024,113.1545,113.1705,25150.0
2013-03-05 13:25:00,141.54,141.56,141.52,141.52,750.0,113.1705,113.1865,113.1545,113.1545,750.0
2013-03-05 13:30:00,141.52,141.68,141.52,141.68,6950.0,113.1545,113.2824,113.1545,113.2824,6950.0
2013-03-05 13:35:00,141.68,141.68,141.58,141.62,19300.0,113.2824,113.2824,113.2024,113.2344,19300.0
2013-03-05 13:40:00,141.6,141.6,141.52,141.52,600.0,113.2184,113.2184,113.1545,113.1545,600.0
2013-03-05 13:45:00,141.54,141.54,141.5,141.5,850.0,113.1705,113.1705,113.1385,113.1385,850.0
2013-03-05 13:50:00,141.44,141.46,141.4,141.4,900.0,113.0905,113.1065,113.0585,113.0585,900.0
2013-03-05 13:55:00,141.38,141.4,141.38,141.38,1200.0,113.0425,113.0585,113.0425,113.0425,1200.0
2013-03-05 14:00:00,141.4,141.46,141.4,141.44,950.0,113.0585,113.1065,113.0585,113.0905,950.0
2013-03-05 14:05:00,141.38,141.42,141.36,141.42,5850.0,113.0425,113.0745,113.0265,113.0745,5850.0
2013-03-05 14:10:00,141.36,141.42,141.36,141.42,1400.0,113.0265,113.0745,113.0265,113.0745,1400.0
2013-03-05 14:15:00,141.42,141.46,141.42,141.46,400.0,113.0745,113.1065,113.0745,113.1065,400.0
2013-03-05 14:20:00,141.46,141.46,141.42,141.42,2150.0,113.1065,113.1065,113.0745,113.0745,2150.0
2013-03-05 14:25:00,141.42,141.42,141.26,141.26,5300.0,113.0745,113.0745,112.9466,112.9466,5300.0
2013-03-05 14:30:00,141.28,141.28,141.24,141.24,900.0,112.9626,112.9626,112.9306,112.9306,900.0
2013-03-05 14:35:00,141.26,141.32,141.26,141.32,3250.0,112.9466,112.9946,112.9466,112.9946,3250.0
2013-03-05 14:40:00,141.32,141.36,141.28,141.28,3500.0,112.9946,113.0265,112.9626,112.9626,3500.0
2013-03-05 14:45:00,141.36,141.42,141.36,141.38,11700.0,113.0265,113.0745,113.0265,113.0425,11700.0
2013-03-05 14:50:00,141.34,141.36,141.26,141.3,4350.0,113.0105,113.0265,112.9466,112.9786,4350.0
2013-03-05 14:55:00,141.3,141.38,141.28,141.36,2550.0,112.9786,113.0425,112.9626,113.0265,2550.0
2013-03-05 15:00:00,141.34,141.42,141.28,141.36,1450.0,113.0105,113.0745,112.9626,113.0265,1450.0
2013-03-05 15:05:00,141.38,141.4,141.32,141.4,4700.0,113.0425,113.0585,112.9946,113.0585,4700.0
2013-03-05 15:10:00,141.38,141.44,141.34,141.4,3300.0,113.0425,113.0905,113.0105,113.0585,3300.0
2013-03-05 15:15:00,141.38,141.42,141.36,141.38,1250.0,113.0425,113.0745,113.0265,113.0425,1250.0
2013-03-05 15:20:00,141.36,141.36,141.22,141.3,4400.0,113.0265,113.0265,112.9146,112.9786,4400.0
2013-03-05 15:25:00,141.3,141.3,141.26,141.26,4050.0,112.9786,112.9786,112.9466,112.9466,4050.0
2013-03-05 15:30:00,141.28,141.34,141.28,141.32,1900.0,112.9626,113.0105,112.9626,112.9946,1900.0
2013-03-05 15:35:00,141.26,141.36,141.26,141.36,4500.0,112.9466,113.0265,112.9466,113.0265,4500.0
2013-03-05 15:40:00,141.36,141.48,141.36,141.48,2750.0,113.0265,113.1225,113.0265,113.1225,2750.0
2013-03-05 15:45:00,141.46,141.46,141.26,141.26,2900.0,113.1065,113.1065,112.9466,112.9466,2900.0
2013-03-05 15:50:00,141.24,141.26,141.16,141.16,13150.0,112.9306,112.9466,112.8666,112.8666,13150.0
2013-03-05 15:55:00,141.18,141.32,141.16,141.32,14850.0,112.8826,112.9946,112.8666,112.9946,14850.0
2013-03-06 09:30:00,141.84,141.84,141.72,141.74,58050.0,113.4103,113.4103,113.3144,113.3304,58050.0
2013-03-06 09:35:00,141.74,141.8,141.64,141.64,12150.0,113.3304,113.3783,113.2504,113.2504,12150.0
2013-03-06 09:40:00,141.68,141.72,141.6,141.6,5900.0,113.2824,113.3144,113.2184,113.2184,5900.0
2013-03-06 09:45:00,141.58,141.76,141.54,141.76,15650.0,113.2024,113.3464,113.1705,113.3464,15650.0
2013-03-06 09:50:00,141.74,141.82,141.68,141.82,5150.0,113.3304,113.3943,113.2824,113.3943,5150.0
2013-03-06 09:55:00,141.8,141.86,141.78,141.8,5100.0,113.3783,113.4263,113.3624,113.3783,5100.0
2013-03-06 10:00:00,141.74,141.8,141.68,141.68,34600.0,113.3304,113.3783,113.2824,113.2824,34600.0
2013-03-06 10:05:00,141.66,141.72,141.6,141.62,9100.0,113.2664,113.3144,113.2184,113.2344,9100.0
2013-03-06 10:10:00,141.62,141.74,141.62,141.66,6250.0,113.2344,113.3304,113.2344,113.2664,6250.0
2013-03-06 10:15:00,141.66,141.76,141.6,141.62,11900.0,113.2664,113.3464,113.2184,113.2344,11900.0
2013-03-06 10:20:00,141.56,141.68,141.56,141.66,2300.0,113.1865,113.2824,113.1865,113.2664,2300.0
2013-03-06 10:25:00,141.68,141.68,141.6,141.64,8600.0,113.2824,113.2824,113.2184,113.2504,8600.0
2013-03-06 10:30:00,141.62,141.62,141.44,141.48,16200.0,113.2344,113.2344,113.0905,113.1225,16200.0
2013-03-06 10:35:00,141.48,141.58,141.44,141.56,26850.0,113.1225,113.2024,113.0905,113.1865,26850.0
2013-03-06 10:40:00,141.54,141.62,141.5,141.58,750.0,113.1705,113.2344,113.1385,113.2024,750.0
2013-03-06 10:45:00,141.62,141.64,141.54,141.54,7700.0,113.2344,113.2504,113.1705,113.1705,7700.0
2013-03-06 10:50:00,141.5,141.54,141.48,141.5,1250.0,113.1385,113.1705,113.1225,113.1385,1250.0
2013-03-06 10:55:00,141.48,141.48,141.38,141.4,2000.0,113.1225,113.1225,113.0425,113.0585,2000.0
2013-03-06 11:00:00,141.36,141.48,141.36,141.4,1050.0,113.0265,113.1225,113.0265,113.0585,1050.0
2013-03-06 11:05:00,141.38,141.4,141.36,141.38,3000.0,113.0425,113.0585,113.0265,113.0425,3000.0
2013-03-06 11:10:00,141.4,141.48,141.4,141.48,8750.0,113.0585,113.1225,113.0585,113.1225,8750.0
2013-03-06 11:15:00,141.5,141.56,141.44,141.56,5200.0,113.1385,113.1865,113.0905,113.1865,5200.0
2013-03-06 11:20:00,141.52,141.52,141.5,141.5,1100.0,113.1545,113.1545,113.1385,113.1385,1100.0
2013-03-06 11:25:00,141.48,141.48,141.4,141.4,3200.0,113.1225,113.1225,113.0585,113.0585,3200.0
2013-03-06 11:30:00,141.46,141.48,141.4,141.4,1450.0,113.1065,113.1225,113.0585,113.0585,1450.0
2013-03-06 11:35:00,141.44,141.5,141.44,141.5,6350.0,113.0905,113.1385,113.0905,113.1385,6350.0
2013-03-06 11:40:00,141.5,141.5,141.46,141.46,2900.0,113.1385,113.1385,113.1065,113.1065,2900.0
2013-03-06 11:45:00,141.42,141.52,141.42,141.5,6450.0,113.0745,113.1545,113.0745,113.1385,6450.0
2013-03-06 11:50:00,141.48,141.52,141.38,141.4,17250.0,113.1225,113.1545,113.0425,113.0585,17250.0
2013-03-06 11:55:00,141.4,141.44,141.4,141.4,14200.0,113.0585,113.0905,113.0585,113.0585,14200.0
2013-03-06 12:00:00,141.42,141.42,141.28,141.32,15450.0,113.0745,113.0745,112.9626,112.9946,15450.0
2013-03-06 12:05:00,141.3,141.32,141.24,141.26,13500.0,112.9786,112.9946,112.9306,112.9466,13500.0
2013-03-06 12:10:00,141.22,141.32,141.22,141.28,16750.0,112.9146,112.9946,112.9146,112.9626,16750.0
2013-03-06 12:15:00,141.28,141.34,141.28,141.32,17900.0,112.9626,113.0105,112.9626,112.9946,17900.0
2013-03-06 12:20:00,141.36,141.38,141.32,141.34,13550.0,113.0265,113.0425,112.9946,113.0105,13550.0
2013-03-06 12:25:00,141.34,141.38,141.3,141.32,20500.0,113.0105,113.0425,112.9786,112.9946,20500.0
2013-03-06 12:30:00,141.32,141.34,141.3,141.34,9250.0,112.9946,113.0105,112.9786,113.0105,9250.0
2013-03-06 12:35:00,141.36,141.44,141.36,141.42,14000.0,113.0265,113.0905,113.0265,113.0745,14000.0
2013-03-06 12:40:00,141.42,141.54,141.4,141.54,13650.0,113.0745,113.1705,113.0585,113.1705,13650.0
2013-03-06 12:45:00,141.54,141.54,141.46,141.5,32250.0,113.1705,113.1705,113.1065,113.1385,32250.0
2013-03-06 12:50:00,141.5,141.5,141.46,141.48,9350.0,113.1385,113.1385,113.1065,113.1225,9350.0
2013-03-06 12:55:00,141.46,141.48,141.34,141.34,37750.0,113.1065,113.1225,113.0105,113.0105,37750.0
2013-03-06 13:00:00,141.36,141.4,141.32,141.4,5950.0,113.0265,113.0585,112.9946,113.0585,5950.0
2013-03-06 13:05:00,141.4,141.46,141.38,141.46,3850.0,113.0585,113.1065,113.0425,113.1065,3850.0
2013-03-06 13:10:00,141.44,141.46,141.4,141.46,26400.0,113.0905,113.1065,113.0585,113.1065,26400.0
2013-03-06 13:15:00,141.46,141.52,141.46,141.5,13750.0,113.1065,113.1545,113.1065,113.1385,13750.0
2013-03-06 13:20:00,141.52,141.52,141.44,141.44,18750.0,113.1545,113.1545,113.0905,113.0905,18750.0
2013-03-06 13:25:00,141.46,141.48,141.44,141.48,10150.0,113.1065,113.1225,113.0905,113.1225,10150.0
2013-03-06 13:30:00,141.46,141.48,141.44,141.44,22750.0,113.1065,113.1225,113.0905,113.0905,22750.0
2013-03-06 13:35:00,141.44,141.52,141.44,141.52,7100.0,113.0905,113.1545,113.0905,113.1545,7100.0
2013-03-06 13:40:00,141.52,141.62,141.52,141.6,24850.0,113.1545,113.2344,113.1545,113.2184,24850.0
2013-03-06 13:45:00,141.58,141.6,141.56,141.58,24500.0,113.2024,113.2184,113.1865,113.2024,24500.0
2013-03-06 13:50:00,141.58,141.58,141.5,141.5,26950.0,113.2024,113.2024,113.1385,113.1385,26950.0
2013-03-06 13:55:00,141.52,141.54,141.52,141.54,9800.0,113.1545,113.1705,113.1545,113.1705,9800.0
2013-03-06 14:00:00,141.54,141.62,141.54,141.6,24900.0,113.1705,113.2344,113.1705,113.2184,24900.0
2013-03-06 14:05:00,141.58,141.58,141.52,141.54,38850.0,113.2024,113.2024,113.1545,113.1705,38850.0
2013-03-06 14:10:00,141.54,141.54,141.42,141.44,30600.0,113.1705,113.1705,113.0745,113.0905,30600.0
2013-03-06 14:15:00,141.46,141.52,141.44,141.46,20400.0,113.1065,113.1545,113.0905,113.1065,20400.0
2013-03-06 14:20:00,141.46,141.58,141.46,141.56,12050.0,113.1065,113.2024,113.1065,113.1865,12050.0
2013-03-06 14:25:00,141.54,141.6,141.54,141.56,18950.0,113.1705,113.2184,113.1705,113.1865,18950.0
2013-03-06 14:30:00,141.58,141.68,141.56,141.64,11150.0,113.2024,113.2824,113.1865,113.2504,11150.0
2013-03-06 14:35:00,141.66,141.76,141.66,141.68,32800.0,113.2664,113.3464,113.2664,113.2824,32800.0
2013-03-06 14:40:00,141.68,141.7,141.66,141.68,10350.0,113.2824,113.2984,113.2664,113.2824,10350.0
2013-03-06 14:45:00,141.68,141.84,141.68,141.82,16450.0,113.2824,113.4103,113.2824,113.3943,16450.0
2013-03-06 14:50:00,141.82,141.86,141.74,141.76,19800.0,113.3943,113.4263,113.3304,113.3464,19800.0
2013-03-06 14:55:00,141.78,141.82,141.76,141.78,18450.0,113.3624,113.3943,113.3464,113.3624,18450.0
2013-03-06 15:00:00,141.76,141.78,141.68,141.72,16350.0,113.3464,113.3624,113.2824,113.3144,16350.0
2013-03-06 15:05:00,141.7,141.76,141.66,141.68,14250.0,113.2984,113.3464,113.2664,113.2824,14250.0
2013-03-06 15:10:00,141.68,141.76,141.6,141.6,23950.0,113.2824,113.3464,113.2184,113.2184,23950.0
2013-03-06 15:15:00,141.62,141.66,141.6,141.6,18350.0,113.2344,113.2664,113.2184,113.2184,18350.0
2013-03-06 15:20:00,141.6,141.62,141.58,141.62,21550.0,113.2184,113.2344,113.2024,113.2344,21550.0
2013-03-06 15:25:00,141.62,141.62,141.54,141.6,24700.0,113.2344,113.2344,113.1705,113.2184,24700.0
2013-03-06 15:30:00,141.56,141.56,141.44,141.48,19500.0,113.1865,113.1865,113.0905,113.1225,19500.0
2013-03-06 15:35:00,141.48,141.5,141.42,141.44,22650.0,113.1225,113.1385,113.0745,113.0905,22650.0
2013-03-06 15:40:00,141.44,141.46,141.38,141.4,16200.0,113.0905,113.1065,113.0425,113.0585,16200.0
2013-03-06 15:45:00,141.4,141.44,141.38,141.44,43250.0,113.0585,113.0905,113.0425,113.0905,43250.0
2013-03-06 15:50:00,141.44,141.44,141.4,141.44,42450.0,113.0905,113.0905,113.0585,113.0905,42450.0
2013-03-06 15:55:00,141.44,141.54,141.44,141.52,42400.0,113.0905,113.1705,113.0905,113.1545,42400.0
2013-03-07 09:30:00,141.74,141.9,141.68,141.88,16800.0,113.3304,113.4583,113.2824,113.4423,16800.0
2013-03-07 09:35:00,141.88,141.88,141.72,141.72,13050.0,113.4423,113.4423,113.3144,113.3144,13050.0
2013-03-07 09:40:00,141.72,141.76,141.64,141.74,5150.0,113.3144,113.3464,113.2504,113.3304,5150.0
2013-03-07 09:45:00,141.74,141.78,141.64,141.66,3950.0,113.3304,113.3624,113.2504,113.2664,3950.0
2013-03-07 09:50:00,141.66,141.76,141.56,141.74,7650.0,113.2664,113.3464,113.1865,113.3304,7650.0
2013-03-07 09:55:00,141.74,141.78,141.72,141.78,13050.0,113.3304,113.3624,113.3144,113.3624,13050.0
2013-03-07 10:00:00,141.8,141.8,141.62,141.68,6600.0,113.3783,113.3783,113.2344,113.2824,6600.0
2013-03-07 10:05:00,141.66,141.72,141.62,141.7,4150.0,113.2664,113.3144,113.2344,113.2984,4150.0
2013-03-07 10:10:00,141.7,141.76,141.7,141.74,3500.0,113.2984,113.3464,113.2984,113.3304,3500.0
2013-03-07 10:15:00,141.76,141.76,141.72,141.76,2650.0,113.3464,113.3464,113.3144,113.3464,2650.0
2013-03-07 10:20:00,141.78,141.78,141.66,141.7,19950.0,113.3624,113.3624,113.2664,113.2984,19950.0
2013-03-07 10:25:00,141.72,141.76,141.68,141.76,12550.0,113.3144,113.3464,113.2824,113.3464,12550.0
2013-03-07 10:30:00,141.76,141.86,141.76,141.84,5450.0,113.3464,113.4263,113.3464,113.4103,5450.0
2013-03-07 10:35:00,141.84,141.86,141.74,141.74,9100.0,113.4103,113.4263,113.3304,113.3304,9100.0
2013-03-07 10:40:00,141.74,141.8,141.7,141.8,8450.0,113.3304,113.3783,113.2984,113.3783,8450.0
2013-03-07 10:45:00,141.84,141.84,141.76,141.82,19200.0,113.4103,113.4103,113.3464,113.3943,19200.0
2013-03-07 10:50:00,141.78,141.78,141.72,141.72,14050.0,113.3624,113.3624,113.3144,113.3144,14050.0
2013-03-07 10:55:00,141.76,141.76,141.7,141.72,2950.0,113.3464,113.3464,113.2984,113.3144,2950.0
2013-03-07 11:00:00,141.7,141.76,141.7,141.76,2350.0,113.2984,113.3464,113.2984,113.3464,2350.0
2013-03-07 11:05:00,141.78,141.86,141.78,141.86,3900.0,113.3624,113.4263,113.3624,113.4263,3900.0
2013-03-07 11:10:00,141.86,141.88,141.78,141.82,4700.0,113.4263,113.4423,113.3624,113.3943,4700.0
2013-03-07 11:15:00,141.86,141.86,141.8,141.82,1200.0,113.4263,113.4263,113.3783,113.3943,1200.0
2013-03-07 11:20:00,141.82,141.82,141.78,141.8,26600.0,113.3943,113.3943,113.3624,113.3783,26600.0
2013-03-07 11:25:00,141.8,141.84,141.78,141.8,4100.0,113.3783,113.4103,113.3624,113.3783,4100.0
2013-03-07 11:30:00,141.8,141.86,141.8,141.82,7300.0,113.3783,113.4263,113.3783,113.3943,7300.0
2013-03-07 11:35:00,141.82,141.86,141.8,141.86,6100.0,113.3943,113.4263,113.3783,113.4263,6100.0
2013-03-07 11:40:00,141.86,141.86,141.84,141.84,1200.0,113.4263,113.4263,113.4103,113.4103,1200.0
2013-03-07 11:45:00,141.88,141.88,141.8,141.8,4550.0,113.4423,113.4423,113.3783,113.3783,4550.0
2013-03-07 11:50:00,141.82,141.88,141.82,141.86,6900.0,113.3943,113.4423,113.3943,113.4263,6900.0
2013-03-07 11:55:00,141.88,141.94,141.82,141.82,4150.0,113.4423,113.4903,113.3943,113.3943,4150.0
2013-03-07 12:00:00,141.86,141.86,141.82,141.84,2550.0,113.4263,113.4263,113.3943,113.4103,2550.0
2013-03-07 12:05:00,141.8,141.82,141.8,141.8,2000.0,113.3783,113.3943,113.3783,113.3783,2000.0
2013-03-07 12:10:00,141.78,141.8,141.78,141.78,650.0,113.3624,113.3783,113.3624,113.3624,650.0
2013-03-07 12:15:00,141.8,141.8,141.78,141.78,1600.0,113.3783,113.3783,113.3624,113.3624,1600.0
2013-03-07 12:20:00,141.8,141.8,141.8,141.8,900.0,113.3783,113.3783,113.3783,113.3783,900.0
2013-03-07 12:25:00,141.8,141.88,141.8,141.86,3700.0,113.3783,113.4423,113.3783,113.4263,3700.0
2013-03-07 12:30:00,141.86,141.88,141.86,141.86,2400.0,113.4263,113.4423,113.4263,113.4263,2400.0
2013-03-07 12:35:00,141.84,141.84,141.8,141.8,500.0,113.4103,113.4103,113.3783,113.3783,500.0
2013-03-07 12:40:00,141.78,141.8,141.78,141.8,2000.0,113.3624,113.3783,113.3624,113.3783,2000.0
2013-03-07 12:45:00,141.8,141.84,141.78,141.84,1000.0,113.3783,113.4103,113.3624,113.4103,1000.0
2013-03-07 12:50:00,141.84,141.84,141.82,141.84,2000.0,113.4103,113.4103,113.3943,113.4103,2000.0
2013-03-07 12:55:00,141.84,141.88,141.84,141.86,15200.0,113.4103,113.4423,113.4103,113.4263,15200.0
2013-03-07 13:00:00,141.86,141.88,141.84,141.88,1850.0,113.4263,113.4423,113.4103,113.4423,1850.0
2013-03-07 13:05:00,141.88,141.88,141.82,141.82,3700.0,113.4423,113.4423,113.3943,113.3943,3700.0
2013-03-07 13:10:00,141.82,141.88,141.82,141.86,1950.0,113.3943,113.4423,113.3943,113.4263,1950.0
2013-03-07 13:15:00,141.88,141.88,141.84,141.84,2300.0,113.4423,113.4423,113.4103,113.4103,2300.0
2013-03-07 13:20:00,141.84,141.86,141.82,141.84,1950.0,113.4103,113.4263,113.3943,113.4103,1950.0
2013-03-07 13:25:00,141.84,141.84,141.8,141.82,1100.0,113.4103,113.4103,113.3783,113.3943,1100.0
2013-03-07 13:30:00,141.8,141.8,141.7,141.7,3000.0,113.3783,113.3783,113.2984,113.2984,3000.0
2013-03-07 13:35:00,141.7,141.7,141.68,141.7,900.0,113.2984,113.2984,113.2824,113.2984,900.0
2013-03-07 13:40:00,141.7,141.74,141.7,141.7,1250.0,113.2984,113.3304,113.2984,113.2984,1250.0
2013-03-07 13:45:00,141.7,141.72,141.7,141.72,1650.0,113.2984,113.3144,113.2984,113.3144,1650.0
2013-03-07 13:50:00,141.74,141.78,141.74,141.76,2000.0,113.3304,113.3624,113.3304,113.3464,2000.0
2013-03-07 13:55:00,141.74,141.76,141.74,141.76,550.0,113.3304,113.3464,113.3304,113.3464,550.0
2013-03-07 14:00:00,141.78,141.78,141.7,141.74,8050.0,113.3624,113.3624,113.2984,113.3304,8050.0
2013-03-07 14:05:00,141.7,141.7,141.64,141.64,6350.0,113.2984,113.2984,113.2504,113.2504,6350.0
2013-03-07 14:10:00,141.62,141.62,141.56,141.62,5050.0,113.2344,113.2344,113.1865,113.2344,5050.0
2013-03-07 14:15:00,141.62,141.64,141.6,141.64,1000.0,113.2344,113.2504,113.2184,113.2504,1000.0
2013-03-07 14:20:00,141.64,141.66,141.62,141.62,1950.0,113.2504,113.2664,113.2344,113.2344,1950.0
2013-03-07 14:25:00,141.66,141.72,141.64,141.72,3550.0,113.2664,113.3144,113.2504,113.3144,3550.0
2013-03-07 14:30:00,141.72,141.74,141.72,141.72,3250.0,113.3144,113.3304,113.3144,113.3144,3250.0
2013-03-07 14:35:00,141.72,141.72,141.7,141.7,2500.0,113.3144,113.3144,113.2984,113.2984,2500.0
2013-03-07 14:40:00,141.72,141.72,141.66,141.66,400.0,113.3144,113.3144,113.2664,113.2664,400.0
2013-03-07 14:45:00,141.68,141.72,141.68,141.72,1300.0,113.2824,113.3144,113.2824,113.3144,1300.0
2013-03-07 14:50:00,141.74,141.74,141.7,141.7,700.0,113.3304,113.3304,113.2984,113.2984,700.0
2013-03-07 14:55:00,141.74,141.8,141.74,141.78,600.0,113.3304,113.3783,113.3304,113.3624,600.0
2013-03-07 15:00:00,141.78,141.8,141.76,141.78,250.0,113.3624,113.3783,113.3464,113.3624,250.0
2013-03-07 15:05:00,141.8,141.84,141.8,141.84,2200.0,113.3783,113.4103,113.3783,113.4103,2200.0
2013-03-07 15:10:00,141.86,141.88,141.84,141.88,7650.0,113.4263,113.4423,113.4103,113.4423,7650.0
2013-03-07 15:15:00,141.86,141.92,141.86,141.88,10000.0,113.4263,113.4743,113.4263,113.4423,10000.0
2013-03-07 15:20:00,141.88,141.88,141.78,141.8,8750.0,113.4423,113.4423,113.3624,113.3783,8750.0
2013-03-07 15:25:00,141.8,141.86,141.78,141.86,4100.0,113.3783,113.4263,113.3624,113.4263,4100.0
2013-03-07 15:30:00,141.84,141.9,141.84,141.88,5600.0,113.4103,113.4583,113.4103,113.4423,5600.0
2013-03-07 15:35:00,141.86,141.9,141.86,141.88,7300.0,113.4263,113.4583,113.4263,113.4423,7300.0
2013-03-07 15:40:00,141.92,141.94,141.82,141.82,13050.0,113.4743,113.4903,113.3943,113.3943,13050.0
2013-03-07 15:45:00,141.82,141.86,141.8,141.86,6750.0,113.3943,113.4263,113.3783,113.4263,6750.0
2013-03-07 15:50:00,141.84,141.86,141.8,141.82,33250.0,113.4103,113.4263,113.3783,113.3943,33250.0
2013-03-07 15:55:00,141.82,141.9,141.78,141.8,10850.0,113.3943,113.4583,113.3624,113.3783,10850.0
2013-03-08 09:30:00,142.36,142.5,142.36,142.4,37900.0,113.8261,113.938,113.8261,113.8581,37900.0
2013-03-08 09:35:00,142.38,142.38,142.28,142.32,32300.0,113.8421,113.8421,113.7621,113.7941,32300.0
2013-03-08 09:40:00,142.3,142.3,142.1,142.1,28450.0,113.7781,113.7781,113.6182,113.6182,28450.0
2013-03-08 09:45:00,142.12,142.12,141.92,141.96,8500.0,113.6342,113.6342,113.4743,113.5063,8500.0
2013-03-08 09:50:00,141.98,142.1,141.94,141.96,30350.0,113.5223,113.6182,113.4903,113.5063,30350.0
2013-03-08 09:55:00,141.96,141.96,141.9,141.96,6750.0,113.5063,113.5063,113.4583,113.5063,6750.0
2013-03-08 10:00:00,141.96,141.96,141.78,141.96,25000.0,113.5063,113.5063,113.3624,113.5063,25000.0
2013-03-08 10:05:00,141.92,141.92,141.76,141.86,1750.0,113.4743,113.4743,113.3464,113.4263,1750.0
2013-03-08 10:10:00,141.88,141.88,141.74,141.74,900.0,113.4423,113.4423,113.3304,113.3304,900.0
2013-03-08 10:15:00,141.76,141.78,141.68,141.78,500.0,113.3464,113.3624,113.2824,113.3624,500.0
2013-03-08 10:20:00,141.78,141.88,141.78,141.84,9900.0,113.3624,113.4423,113.3624,113.4103,9900.0
2013-03-08 10:25:00,141.86,141.98,141.84,141.98,3500.0,113.4263,113.5223,113.4103,113.5223,3500.0
2013-03-08 10:30:00,141.92,141.98,141.9,141.98,3350.0,113.4743,113.5223,113.4583,113.5223,3350.0
2013-03-08 10:35:00,141.96,141.98,141.94,141.98,950.0,113.5063,113.5223,113.4903,113.5223,950.0
2013-03-08 10:40:00,142.0,142.08,141.98,141.98,4100.0,113.5383,113.6022,113.5223,113.5223,4100.0
2013-03-08 10:45:00,142.0,142.02,141.9,141.92,5450.0,113.5383,113.5543,113.4583,113.4743,5450.0
2013-03-08 10:50:00,141.98,142.02,141.88,141.92,29550.0,113.5223,113.5543,113.4423,113.4743,29550.0
2013-03-08 10:55:00,141.92,142.02,141.92,142.0,8550.0,113.4743,113.5543,113.4743,113.5383,8550.0
2013-03-08 11:00:00,142.0,142.02,141.9,142.0,28050.0,113.5383,113.5543,113.4583,113.5383,28050.0
2013-03-08 11:05:00,141.98,142.08,141.98,142.08,7850.0,113.5223,113.6022,113.5223,113.6022,7850.0
2013-03-08 11:10:00,142.12,142.16,142.12,142.14,6350.0,113.6342,113.6662,113.6342,113.6502,6350.0
2013-03-08 11:15:00,142.12,142.14,142.06,142.1,5350.0,113.6342,113.6502,113.5862,113.6182,5350.0
2013-03-08 11:20:00,142.1,142.14,142.04,142.06,3250.0,113.6182,113.6502,113.5702,113.5862,3250.0
2013-03-08 11:25:00,142.06,142.14,142.06,142.1,2850.0,113.5862,113.6502,113.5862,113.6182,2850.0
2013-03-08 11:30:00,142.1,142.18,142.08,142.14,2700.0,113.6182,113.6822,113.6022,113.6502,2700.0
2013-03-08 11:35:00,142.2,142.2,142.12,142.12,1750.0,113.6982,113.6982,113.6342,113.6342,1750.0
2013-03-08 11:40:00,142.14,142.18,142.14,142.18,4000.0,113.6502,113.6822,113.6502,113.6822,4000.0
2013-03-08 11:45:00,142.16,142.2,142.14,142.2,3700.0,113.6662,113.6982,113.6502,113.6982,3700.0
2013-03-08 11:50:00,142.2,142.22,142.18,142.18,650.0,113.6982,113.7142,113.6822,113.6822,650.0
2013-03-08 11:55:00,142.16,142.2,142.16,142.2,2050.0,113.6662,113.6982,113.6662,113.6982,2050.0
2013-03-08 12:00:00,142.22,142.22,142.2,142.2,400.0,113.7142,113.7142,113.6982,113.6982,400.0
2013-03-08 12:05:00,142.18,142.26,142.18,142.24,3650.0,113.6822,113.7461,113.6822,113.7302,3650.0
2013-03-08 12:10:00,142.24,142.24,142.06,142.08,16200.0,113.7302,113.7302,113.5862,113.6022,16200.0
2013-03-08 12:15:00,142.08,142.1,142.06,142.06,1350.0,113.6022,113.6182,113.5862,113.5862,1350.0
2013-03-08 12:20:00,142.08,142.12,142.06,142.08,1600.0,113.6022,113.6342,113.5862,113.6022,1600.0
2013-03-08 12:25:00,142.08,142.08,142.0,142.0,4000.0,113.6022,113.6022,113.5383,113.5383,4000.0
2013-03-08 12:30:00,142.0,142.26,141.96,141.96,139900.0,113.5383,113.7461,113.5063,113.5063,139900.0
2013-03-08 12:35:00,141.98,142.0,141.94,141.96,8550.0,113.5223,113.5383,113.4903,113.5063,8550.0
2013-03-08 12:40:00,141.98,142.04,141.98,142.0,44500.0,113.5223,113.5702,113.5223,113.5383,44500.0
2013-03-08 12:45:00,142.02,142.06,142.0,142.02,5050.0,113.5543,113.5862,113.5383,113.5543,5050.0
2013-03-08 12:50:00,142.02,142.1,142.02,142.1,8050.0,113.5543,113.6182,113.5543,113.6182,8050.0
2013-03-08 12:55:00,142.1,142.1,142.08,142.1,3850.0,113.6182,113.6182,113.6022,113.6182,3850.0
2013-03-08 13:00:00,142.1,142.12,142.08,142.08,1050.0,113.6182,113.6342,113.6022,113.6022,1050.0
2013-03-08 13:05:00,142.06,142.12,142.06,142.12,1400.0,113.5862,113.6342,113.5862,113.6342,1400.0
2013-03-08 13:10:00,142.12,142.14,142.12,142.14,450.0,113.6342,113.6502,113.6342,113.6502,450.0
2013-03-08 13:15:00,142.16,142.2,142.16,142.18,850.0,113.6662,113.6982,113.6662,113.6822,850.0
2013-03-08 13:20:00,142.18,142.2,142.18,142.18,1950.0,113.6822,113.6982,113.6822,113.6822,1950.0
2013-03-08 13:25:00,142.18,142.18,142.12,142.12,450.0,113.6822,113.6822,113.6342,113.6342,450.0
2013-03-08 13:30:00,142.14,142.14,142.12,142.14,1150.0,113.6502,113.6502,113.6342,113.6502,1150.0
2013-03-08 13:35:00,142.14,142.24,142.14,142.24,2650.0,113.6502,113.7302,113.6502,113.7302,2650.0
2013-03-08 13:40:00,142.24,142.24,142.16,142.16,950.0,113.7302,113.7302,113.6662,113.6662,950.0
2013-03-08 13:45:00,142.18,142.24,142.18,142.24,2050.0,113.6822,113.7302,113.6822,113.7302,2050.0
2013-03-08 13:50:00,142.24,142.26,142.24,142.26,17200.0,113.7302,113.7461,113.7302,113.7461,17200.0
2013-03-08 13:55:00,142.24,142.24,142.22,142.22,1550.0,113.7302,113.7302,113.7142,113.7142,1550.0
2013-03-08 14:00:00,142.22,142.26,142.2,142.26,1550.0,113.7142,113.7461,113.6982,113.7461,1550.0
2013-03-08 14:05:00,142.26,142.26,142.24,142.24,3250.0,113.7461,113.7461,113.7302,113.7302,3250.0
2013-03-08 14:10:00,142.24,142.24,142.2,142.2,3850.0,113.7302,113.7302,113.6982,113.6982,3850.0
2013-03-08 14:15:00,142.18,142.22,142.18,142.18,900.0,113.6822,113.7142,113.6822,113.6822,900.0
2013-03-08 14:20:00,142.18,142.24,142.18,142.24,1600.0,113.6822,113.7302,113.6822,113.7302,1600.0
2013-03-08 14:25:00,142.22,142.26,142.22,142.24,4300.0,113.7142,113.7461,113.7142,113.7302,4300.0
2013-03-08 14:30:00,142.26,142.28,142.26,142.26,4950.0,113.7461,113.7621,113.7461,113.7461,4950.0
2013-03-08 14:35:00,142.3,142.3,142.24,142.26,1350.0,113.7781,113.7781,113.7302,113.7461,1350.0
2013-03-08 14:40:00,142.3,142.3,142.24,142.24,5100.0,113.7781,113.7781,113.7302,113.7302,5100.0
2013-03-08 14:45:00,142.26,142.26,142.22,142.22,900.0,113.7461,113.7461,113.7142,113.7142,900.0
2013-03-08 14:50:00,142.2,142.24,142.2,142.22,3700.0,113.6982,113.7302,113.6982,113.7142,3700.0
2013-03-08 14:55:00,142.24,142.26,142.2,142.26,2100.0,113.7302,113.7461,113.6982,113.7461,2100.0
2013-03-08 15:00:00,142.28,142.36,142.28,142.36,10850.0,113.7621,113.8261,113.7621,113.8261,10850.0
2013-03-08 15:05:00,142.36,142.36,142.28,142.34,6900.0,113.8261,113.8261,113.7621,113.8101,6900.0
2013-03-08 15:10:00,142.34,142.38,142.34,142.36,4050.0,113.8101,113.8421,113.8101,113.8261,4050.0
2013-03-08 15:15:00,142.38,142.44,142.38,142.44,4750.0,113.8421,113.8901,113.8421,113.8901,4750.0
2013-03-08 15:20:00,142.44,142.44,142.38,142.42,12850.0,113.8901,113.8901,113.8421,113.8741,12850.0
2013-03-08 15:25:00,142.42,142.44,142.38,142.38,1700.0,113.8741,113.8901,113.8421,113.8421,1700.0
2013-03-08 15:30:00,142.38,142.42,142.38,142.42,5400.0,113.8421,113.8741,113.8421,113.8741,5400.0
2013-03-08 15:35:00,142.42,142.46,142.38,142.46,3850.0,113.8741,113.9061,113.8421,113.9061,3850.0
2013-03-08 15:40:00,142.46,142.52,142.44,142.5,2300.0,113.9061,113.954,113.8901,113.938,2300.0
2013-03-08 15:45:00,142.52,142.54,142.48,142.52,2300.0,113.954,113.97,113.9221,113.954,2300.0
2013-03-08 15:50:00,142.54,142.54,142.44,142.46,3800.0,113.97,113.97,113.8901,113.9061,3800.0
2013-03-08 15:55:00,142.46,142.48,142.32,142.36,15950.0,113.9061,113.9221,113.7941,113.8261,15950.0
2013-03-11 09:30:00,142.28,142.3,142.16,142.2,17750.0,113.7621,113.7781,113.6662,113.6982,17750.0
2013-03-11 09:35:00,142.2,142.2,142.12,142.18,6800.0,113.6982,113.6982,113.6342,113.6822,6800.0
2013-03-11 09:40:00,142.16,142.16,142.08,142.16,4500.0,113.6662,113.6662,113.6022,113.6662,4500.0
2013-03-11 09:45:00,142.16,142.22,142.14,142.22,4550.0,113.6662,113.7142,113.6502,113.7142,4550.0
2013-03-11 09:50:00,142.2,142.34,142.18,142.28,5250.0,113.6982,113.8101,113.6822,113.7621,5250.0
2013-03-11 09:55:00,142.28,142.3,142.24,142.26,6900.0,113.7621,113.7781,113.7302,113.7461,6900.0
2013-03-11 10:00:00,142.32,142.36,142.24,142.26,3200.0,113.7941,113.8261,113.7302,113.7461,3200.0
2013-03-11 10:05:00,142.26,142.28,142.24,142.26,2050.0,113.7461,113.7621,113.7302,113.7461,2050.0
2013-03-11 10:10:00,142.28,142.34,142.28,142.28,4150.0,113.7621,113.8101,113.7621,113.7621,4150.0
2013-03-11 10:15:00,142.26,142.26,142.2,142.24,2650.0,113.7461,113.7461,113.6982,113.7302,2650.0
2013-03-11 10:20:00,142.22,142.24,142.18,142.2,2050.0,113.7142,113.7302,113.6822,113.6982,2050.0
2013-03-11 10:25:00,142.22,142.22,142.18,142.18,5100.0,113.7142,113.7142,113.6822,113.6822,5100.0
2013-03-11 10:30:00,142.16,142.28,142.16,142.28,1350.0,113.6662,113.7621,113.6662,113.7621,1350.0
2013-03-11 10:35:00,142.26,142.32,142.26,142.28,2850.0,113.7461,113.7941,113.7461,113.7621,2850.0
2013-03-11 10:40:00,142.3,142.3,142.26,142.26,700.0,113.7781,113.7781,113.7461,113.7461,700.0
2013-03-11 10:45:00,142.28,142.36,142.28,142.34,27950.0,113.7621,113.8261,113.7621,113.8101,27950.0
2013-03-11 10:50:00,142.34,142.34,142.26,142.26,800.0,113.8101,113.8101,113.7461,113.7461,800.0
2013-03-11 10:55:00,142.24,142.3,142.22,142.3,10300.0,113.7302,113.7781,113.7142,113.7781,10300.0
2013-03-11 11:00:00,142.28,142.3,142.26,142.28,900.0,113.7621,113.7781,113.7461,113.7621,900.0
2013-03-11 11:05:00,142.32,142.38,142.32,142.34,1600.0,113.7941,113.8421,113.7941,113.8101,1600.0
2013-03-11 11:10:00,142.36,142.44,142.36,142.4,3700.0,113.8261,113.8901,113.8261,113.8581,3700.0
2013-03-11 11:15:00,142.4,142.46,142.4,142.42,9350.0,113.8581,113.9061,113.8581,113.8741,9350.0
2013-03-11 11:20:00,142.4,142.4,142.34,142.36,900.0,113.8581,113.8581,113.8101,113.8261,900.0
2013-03-11 11:25:00,142.36,142.4,142.36,142.4,1000.0,113.8261,113.8581,113.8261,113.8581,1000.0
2013-03-11 11:30:00,142.4,142.44,142.34,142.44,3550.0,113.8581,113.8901,113.8101,113.8901,3550.0
2013-03-11 11:35:00,142.42,142.44,142.36,142.44,2550.0,113.8741,113.8901,113.8261,113.8901,2550.0
2013-03-11 11:40:00,142.42,142.46,142.42,142.44,1100.0,113.8741,113.9061,113.8741,113.8901,1100.0
2013-03-11 11:45:00,142.46,142.5,142.44,142.5,1950.0,113.9061,113.938,113.8901,113.938,1950.0
2013-03-11 11:50:00,142.48,142.52,142.46,142.5,1100.0,113.9221,113.954,113.9061,113.938,1100.0
2013-03-11 11:55:00,142.5,142.5,142.46,142.48,700.0,113.938,113.938,113.9061,113.9221,700.0
2013-03-11 12:00:00,142.5,142.56,142.48,142.56,4250.0,113.938,113.986,113.9221,113.986,4250.0
2013-03-11 12:05:00,142.56,142.64,142.56,142.6,12550.0,113.986,114.05,113.986,114.018,12550.0
2013-03-11 12:10:00,142.6,142.62,142.58,142.62,1000.0,114.018,114.034,114.002,114.034,1000.0
2013-03-11 12:15:00,142.64,142.64,142.6,142.62,3650.0,114.05,114.05,114.018,114.034,3650.0
2013-03-11 12:20:00,142.62,142.62,142.58,142.6,3350.0,114.034,114.034,114.002,114.018,3350.0
2013-03-11 12:25:00,142.6,142.6,142.6,142.6,1650.0,114.018,114.018,114.018,114.018,1650.0
2013-03-11 12:30:00,142.58,142.58,142.52,142.56,2950.0,114.002,114.002,113.954,113.986,2950.0
2013-03-11 12:35:00,142.56,142.58,142.54,142.54,700.0,113.986,114.002,113.97,113.97,700.0
2013-03-11 12:40:00,142.54,142.56,142.52,142.56,1250.0,113.97,113.986,113.954,113.986,1250.0
2013-03-11 12:45:00,142.58,142.6,142.56,142.56,950.0,114.002,114.018,113.986,113.986,950.0
2013-03-11 12:50:00,142.56,142.58,142.56,142.58,700.0,113.986,114.002,113.986,114.002,700.0
2013-03-11 12:55:00,142.58,142.66,142.58,142.62,1750.0,114.002,114.066,114.002,114.034,1750.0
2013-03-11 13:00:00,142.68,142.74,142.68,142.72,1850.0,114.082,114.1299,114.082,114.1139,1850.0
2013-03-11 13:05:00,142.72,142.74,142.68,142.74,1250.0,114.1139,114.1299,114.082,114.1299,1250.0
2013-03-11 13:10:00,142.72,142.78,142.72,142.76,3400.0,114.1139,114.1619,114.1139,114.1459,3400.0
2013-03-11 13:15:00,142.74,142.74,142.7,142.7,2100.0,114.1299,114.1299,114.098,114.098,2100.0
2013-03-11 13:20:00,142.72,142.74,142.72,142.74,1250.0,114.1139,114.1299,114.1139,114.1299,1250.0
2013-03-11 13:25:00,142.74,142.76,142.74,142.76,600.0,114.1299,114.1459,114.1299,114.1459,600.0
2013-03-11 13:30:00,142.76,142.8,142.76,142.8,700.0,114.1459,114.1779,114.1459,114.1779,700.0
2013-03-11 13:35:00,142.8,142.8,142.76,142.78,700.0,114.1779,114.1779,114.1459,114.1619,700.0
2013-03-11 13:40:00,142.78,142.8,142.72,142.72,500.0,114.1619,114.1779,114.1139,114.1139,500.0
2013-03-11 13:45:00,142.76,142.76,142.74,142.76,850.0,114.1459,114.1459,114.1299,114.1459,850.0
2013-03-11 13:50:00,142.74,142.74,142.7,142.72,1300.0,114.1299,114.1299,114.098,114.1139,1300.0
2013-03-11 13:55:00,142.7,142.74,142.7,142.74,3250.0,114.098,114.1299,114.098,114.1299,3250.0
2013-03-11 14:00:00,142.74,142.78,142.7,142.78,23300.0,114.1299,114.1619,114.098,114.1619,23300.0
2013-03-11 14:05:00,142.78,142.8,142.72,142.8,14250.0,114.1619,114.1779,114.1139,114.1779,14250.0
2013-03-11 14:10:00,142.78,142.82,142.78,142.8,1100.0,114.1619,114.1939,114.1619,114.1779,1100.0
2013-03-11 14:15:00,142.8,142.8,142.74,142.76,7900.0,114.1779,114.1779,114.1299,114.1459,7900.0
2013-03-11 14:20:00,142.78,142.82,142.76,142.82,1150.0,114.1619,114.1939,114.1459,114.1939,1150.0
2013-03-11 14:25:00,142.82,142.84,142.78,142.78,1250.0,114.1939,114.2099,114.1619,114.1619,1250.0
2013-03-11 14:30:00,142.78,142.78,142.7,142.7,11250.0,114.1619,114.1619,114.098,114.098,11250.0
2013-03-11 14:35:00,142.68,142.78,142.68,142.74,2650.0,114.082,114.1619,114.082,114.1299,2650.0
2013-03-11 14:40:00,142.74,142.84,142.74,142.8,6000.0,114.1299,114.2099,114.1299,114.1779,6000.0
2013-03-11 14:45:00,142.8,142.92,142.8,142.86,1600.0,114.1779,114.2739,114.1779,114.2259,1600.0
2013-03-11 14:50:00,142.84,142.84,142.8,142.82,4350.0,114.2099,114.2099,114.1779,114.1939,4350.0
2013-03-11 14:55:00,142.82,142.86,142.82,142.86,7600.0,114.1939,114.2259,114.1939,114.2259,7600.0
2013-03-11 15:00:00,142.86,142.86,142.76,142.78,4150.0,114.2259,114.2259,114.1459,114.1619,4150.0
2013-03-11 15:05:00,142.8,142.84,142.78,142.8,1050.0,114.1779,114.2099,114.1619,114.1779,1050.0
2013-03-11 15:10:00,142.78,142.8,142.76,142.78,15000.0,114.1619,114.1779,114.1459,114.1619,15000.0
2013-03-11 15:15:00,142.78,142.78,142.74,142.78,4350.0,114.1619,114.1619,114.1299,114.1619,4350.0
2013-03-11 15:20:00,142.78,142.8,142.76,142.78,6300.0,114.1619,114.1779,114.1459,114.1619,6300.0
2013-03-11 15:25:00,142.78,142.78,142.72,142.72,1600.0,114.1619,114.1619,114.1139,114.1139,1600.0
2013-03-11 15:30:00,142.74,142.74,142.7,142.7,3800.0,114.1299,114.1299,114.098,114.098,3800.0
2013-03-11 15:35:00,142.72,142.72,142.64,142.64,8150.0,114.1139,114.1139,114.05,114.05,8150.0
2013-03-11 15:40:00,142.64,142.72,142.64,142.72,1900.0,114.05,114.1139,114.05,114.1139,1900.0
2013-03-11 15:45:00,142.7,142.78,142.7,142.74,2950.0,114.098,114.1619,114.098,114.1299,2950.0
2013-03-11 15:50:00,142.76,142.84,142.76,142.84,5550.0,114.1459,114.2099,114.1459,114.2099,5550.0
2013-03-11 15:55:00,142.82,142.92,142.78,142.88,18850.0,114.1939,114.2739,114.1619,114.2419,18850.0
2013-03-12 09:30:00,142.82,142.82,142.7,142.7,23150.0,114.1939,114.1939,114.098,114.098,23150.0
2013-03-12 09:35:00,142.74,142.74,142.68,142.72,6150.0,114.1299,114.1299,114.082,114.1139,6150.0
2013-03-12 09:40:00,142.72,142.82,142.7,142.82,13450.0,114.1139,114.1939,114.098,114.1939,13450.0
2013-03-12 09:45:00,142.8,142.8,142.66,142.72,10300.0,114.1779,114.1779,114.066,114.1139,10300.0
2013-03-12 09:50:00,142.74,142.8,142.74,142.74,1850.0,114.1299,114.1779,114.1299,114.1299,1850.0
2013-03-12 09:55:00,142.72,142.82,142.72,142.8,5350.0,114.1139,114.1939,114.1139,114.1779,5350.0
2013-03-12 10:00:00,142.82,142.88,142.82,142.88,5800.0,114.1939,114.2419,114.1939,114.2419,5800.0
2013-03-12 10:05:00,142.88,142.92,142.86,142.92,3850.0,114.2419,114.2739,114.2259,114.2739,3850.0
2013-03-12 10:10:00,142.92,142.96,142.92,142.94,9800.0,114.2739,114.3058,114.2739,114.2899,9800.0
2013-03-12 10:15:00,142.92,142.94,142.84,142.86,3100.0,114.2739,114.2899,114.2099,114.2259,3100.0
2013-03-12 10:20:00,142.86,142.96,142.86,142.94,7650.0,114.2259,114.3058,114.2259,114.2899,7650.0
2013-03-12 10:25:00,142.96,142.96,142.92,142.96,1550.0,114.3058,114.3058,114.2739,114.3058,1550.0
2013-03-12 10:30:00,142.96,142.96,142.86,142.86,7600.0,114.3058,114.3058,114.2259,114.2259,7600.0
2013-03-12 10:35:00,142.84,142.84,142.76,142.78,1850.0,114.2099,114.2099,114.1459,114.1619,1850.0
2013-03-12 10:40:00,142.78,142.78,142.74,142.74,1950.0,114.1619,114.1619,114.1299,114.1299,1950.0
2013-03-12 10:45:00,142.8,142.8,142.72,142.74,2300.0,114.1779,114.1779,114.1139,114.1299,2300.0
2013-03-12 10:50:00,142.76,142.8,142.74,142.8,1600.0,114.1459,114.1779,114.1299,114.1779,1600.0
2013-03-12 10:55:00,142.82,142.82,142.74,142.76,2850.0,114.1939,114.1939,114.1299,114.1459,2850.0
2013-03-12 11:00:00,142.74,142.76,142.6,142.6,8900.0,114.1299,114.1459,114.018,114.018,8900.0
2013-03-12 11:05:00,142.6,142.6,142.46,142.46,12500.0,114.018,114.018,113.9061,113.9061,12500.0
2013-03-12 11:10:00,142.48,142.54,142.48,142.52,14750.0,113.9221,113.97,113.9221,113.954,14750.0
2013-03-12 11:15:00,142.52,142.54,142.48,142.48,5900.0,113.954,113.97,113.9221,113.9221,5900.0
2013-03-12 11:20:00,142.5,142.5,142.3,142.3,7200.0,113.938,113.938,113.7781,113.7781,7200.0
2013-03-12 11:25:00,142.32,142.4,142.3,142.3,32550.0,113.7941,113.8581,113.7781,113.7781,32550.0
2013-03-12 11:30:00,142.28,142.36,142.26,142.36,2400.0,113.7621,113.8261,113.7461,113.8261,2400.0
2013-03-12 11:35:00,142.36,142.42,142.36,142.38,2550.0,113.8261,113.8741,113.8261,113.8421,2550.0
2013-03-12 11:40:00,142.38,142.44,142.38,142.4,4850.0,113.8421,113.8901,113.8421,113.8581,4850.0
2013-03-12 11:45:00,142.38,142.4,142.28,142.4,3400.0,113.8421,113.8581,113.7621,113.8581,3400.0
2013-03-12 11:50:00,142.44,142.52,142.44,142.52,2500.0,113.8901,113.954,113.8901,113.954,2500.0
2013-03-12 11:55:00,142.5,142.66,142.5,142.62,7500.0,113.938,114.066,113.938,114.034,7500.0
2013-03-12 12:00:00,142.6,142.6,142.56,142.56,850.0,114.018,114.018,113.986,113.986,850.0
2013-03-12 12:05:00,142.54,142.6,142.5,142.58,2200.0,113.97,114.018,113.938,114.002,2200.0
2013-03-12 12:10:00,142.6,142.62,142.52,142.6,850.0,114.018,114.034,113.954,114.018,850.0
2013-03-12 12:15:00,142.56,142.62,142.56,142.62,750.0,113.986,114.034,113.986,114.034,750.0
2013-03-12 12:20:00,142.58,142.6,142.46,142.48,6900.0,114.002,114.018,113.9061,113.9221,6900.0
2013-03-12 12:25:00,142.5,142.5,142.36,142.36,7100.0,113.938,113.938,113.8261,113.8261,7100.0
2013-03-12 12:30:00,142.42,142.48,142.42,142.44,1200.0,113.8741,113.9221,113.8741,113.8901,1200.0
2013-03-12 12:35:00,142.46,142.5,142.46,142.46,1900.0,113.9061,113.938,113.9061,113.9061,1900.0
2013-03-12 12:40:00,142.44,142.48,142.4,142.48,8800.0,113.8901,113.9221,113.8581,113.9221,8800.0
2013-03-12 12:45:00,142.5,142.5,142.42,142.48,1500.0,113.938,113.938,113.8741,113.9221,1500.0
2013-03-12 12:50:00,142.48,142.52,142.48,142.5,1250.0,113.9221,113.954,113.9221,113.938,1250.0
2013-03-12 12:55:00,142.52,142.6,142.52,142.56,2000.0,113.954,114.018,113.954,113.986,2000.0
2013-03-12 13:00:00,142.56,142.56,142.5,142.5,6850.0,113.986,113.986,113.938,113.938,6850.0
2013-03-12 13:05:00,142.5,142.54,142.5,142.5,2300.0,113.938,113.97,113.938,113.938,2300.0
2013-03-12 13:10:00,142.48,142.56,142.44,142.52,250.0,113.9221,113.986,113.8901,113.954,250.0
2013-03-12 13:15:00,142.52,142.56,142.52,142.54,900.0,113.954,113.986,113.954,113.97,900.0
2013-03-12 13:20:00,142.54,142.56,142.48,142.5,1550.0,113.97,113.986,113.9221,113.938,1550.0
2013-03-12 13:25:00,142.5,142.5,142.46,142.48,4950.0,113.938,113.938,113.9061,113.9221,4950.0
2013-03-12 13:30:00,142.48,142.48,142.44,142.48,9900.0,113.9221,113.9221,113.8901,113.9221,9900.0
2013-03-12 13:35:00,142.5,142.52,142.48,142.48,1450.0,113.938,113.954,113.9221,113.9221,1450.0
2013-03-12 13:40:00,142.48,142.48,142.44,142.46,1900.0,113.9221,113.9221,113.8901,113.9061,1900.0
2013-03-12 13:45:00,142.54,142.56,142.4,142.42,4300.0,113.97,113.986,113.8581,113.8741,4300.0
2013-03-12 13:50:00,142.44,142.46,142.32,142.34,9850.0,113.8901,113.9061,113.7941,113.8101,9850.0
2013-03-12 13:55:00,142.32,142.38,142.32,142.34,24450.0,113.7941,113.8421,113.7941,113.8101,24450.0
2013-03-12 14:00:00,142.34,142.4,142.32,142.34,3600.0,113.8101,113.8581,113.7941,113.8101,3600.0
2013-03-12 14:05:00,142.34,142.34,142.26,142.28,3000.0,113.8101,113.8101,113.7461,113.7621,3000.0
2013-03-12 14:10:00,142.26,142.26,142.14,142.26,9850.0,113.7461,113.7461,113.6502,113.7461,9850.0
2013-03-12 14:15:00,142.26,142.28,142.18,142.26,18350.0,113.7461,113.7621,113.6822,113.7461,18350.0
2013-03-12 14:20:00,142.28,142.3,142.22,142.28,1500.0,113.7621,113.7781,113.7142,113.7621,1500.0
2013-03-12 14:25:00,142.28,142.28,142.24,142.26,2200.0,113.7621,113.7621,113.7302,113.7461,2200.0
2013-03-12 14:30:00,142.28,142.3,142.24,142.28,4250.0,113.7621,113.7781,113.7302,113.7621,4250.0
2013-03-12 14:35:00,142.28,142.3,142.26,142.28,3700.0,113.7621,113.7781,113.7461,113.7621,3700.0
2013-03-12 14:40:00,142.28,142.38,142.24,142.38,3800.0,113.7621,113.8421,113.7302,113.8421,3800.0
2013-03-12 14:45:00,142.36,142.42,142.36,142.42,2200.0,113.8261,113.8741,113.8261,113.8741,2200.0
2013-03-12 14:50:00,142.4,142.42,142.4,142.4,5050.0,113.8581,113.8741,113.8581,113.8581,5050.0
2013-03-12 14:55:00,142.42,142.42,142.34,142.34,9900.0,113.8741,113.8741,113.8101,113.8101,9900.0
2013-03-12 15:00:00,142.32,142.44,142.32,142.4,12400.0,113.7941,113.8901,113.7941,113.8581,12400.0
2013-03-12 15:05:00,142.4,142.4,142.36,142.36,1100.0,113.8581,113.8581,113.8261,113.8261,1100.0
2013-03-12 15:10:00,142.38,142.54,142.38,142.54,2000.0,113.8421,113.97,113.8421,113.97,2000.0
2013-03-12 15:15:00,142.54,142.56,142.52,142.56,2500.0,113.97,113.986,113.954,113.986,2500.0
2013-03-12 15:20:00,142.58,142.66,142.56,142.64,18050.0,114.002,114.066,113.986,114.05,18050.0
2013-03-12 15:25:00,142.66,142.66,142.52,142.56,8950.0,114.066,114.066,113.954,113.986,8950.0
2013-03-12 15:30:00,142.58,142.58,142.52,142.52,6250.0,114.002,114.002,113.954,113.954,6250.0
2013-03-12 15:35:00,142.52,142.62,142.5,142.62,3350.0,113.954,114.034,113.938,114.034,3350.0
2013-03-12 15:40:00,142.62,142.64,142.6,142.6,6350.0,114.034,114.05,114.018,114.018,6350.0
2013-03-12 15:45:00,142.56,142.56,142.5,142.52,4450.0,113.986,113.986,113.938,113.954,4450.0
2013-03-12 15:50:00,142.52,142.52,142.46,142.46,4500.0,113.954,113.954,113.9061,113.9061,4500.0
2013-03-12 15:55:00,142.52,142.58,142.48,142.58,19650.0,113.954,114.002,113.9221,114.002,19650.0
2013-03-13 09:30:00,142.66,142.66,142.54,142.62,9000.0,114.066,114.066,113.97,114.034,9000.0
2013-03-13 09:35:00,142.62,142.68,142.58,142.6,3150.0,114.034,114.082,114.002,114.018,3150.0
2013-03-13 09:40:00,142.54,142.54,142.24,142.3,6300.0,113.97,113.97,113.7302,113.7781,6300.0
2013-03-13 09:45:00,142.4,142.4,142.2,142.28,6250.0,113.8581,113.8581,113.6982,113.7621,6250.0
2013-03-13 09:50:00,142.28,142.32,142.28,142.32,200.0,113.7621,113.7941,113.7621,113.7941,200.0
2013-03-13 09:55:00,142.36,142.36,142.32,142.36,750.0,113.8261,113.8261,113.7941,113.8261,750.0
2013-03-13 10:00:00,142.48,142.48,142.3,142.3,3800.0,113.9221,113.9221,113.7781,113.7781,3800.0
2013-03-13 10:05:00,142.34,142.34,142.24,142.26,1500.0,113.8101,113.8101,113.7302,113.7461,1500.0
2013-03-13 10:10:00,142.24,142.4,142.24,142.38,3700.0,113.7302,113.8581,113.7302,113.8421,3700.0
2013-03-13 10:15:00,142.38,142.42,142.36,142.4,1550.0,113.8421,113.8741,113.8261,113.8581,1550.0
2013-03-13 10:20:00,142.42,142.48,142.38,142.48,6600.0,113.8741,113.9221,113.8421,113.9221,6600.0
2013-03-13 10:25:00,142.46,142.46,142.38,142.4,1000.0,113.9061,113.9061,113.8421,113.8581,1000.0
2013-03-13 10:30:00,142.42,142.46,142.36,142.4,4900.0,113.8741,113.9061,113.8261,113.8581,4900.0
2013-03-13 10:35:00,142.38,142.56,142.36,142.56,4100.0,113.8421,113.986,113.8261,113.986,4100.0
2013-03-13 10:40:00,142.56,142.6,142.56,142.58,1050.0,113.986,114.018,113.986,114.002,1050.0
2013-03-13 10:45:00,142.62,142.62,142.56,142.56,1450.0,114.034,114.034,113.986,113.986,1450.0
2013-03-13 10:50:00,142.56,142.58,142.56,142.58,53100.0,113.986,114.002,113.986,114.002,53100.0
2013-03-13 10:55:00,142.62,142.62,142.56,142.6,850.0,114.034,114.034,113.986,114.018,850.0
2013-03-13 11:00:00,142.64,142.66,142.58,142.58,650.0,114.05,114.066,114.002,114.002,650.0
2013-03-13 11:05:00,142.62,142.64,142.6,142.64,4700.0,114.034,114.05,114.018,114.05,4700.0
2013-03-13 11:10:00,142.64,142.7,142.64,142.68,2950.0,114.05,114.098,114.05,114.082,2950.0
2013-03-13 11:15:00,142.68,142.7,142.66,142.66,2900.0,114.082,114.098,114.066,114.066,2900.0
2013-03-13 11:20:00,142.66,142.66,142.56,142.58,4350.0,114.066,114.066,113.986,114.002,4350.0
2013-03-13 11:25:00,142.6,142.62,142.58,142.6,700.0,114.018,114.034,114.002,114.018,700.0
2013-03-13 11:30:00,142.62,142.64,142.54,142.58,1400.0,114.034,114.05,113.97,114.002,1400.0
2013-03-13 11:35:00,142.58,142.6,142.56,142.6,850.0,114.002,114.018,113.986,114.018,850.0
2013-03-13 11:40:00,142.6,142.6,142.56,142.56,1750.0,114.018,114.018,113.986,113.986,1750.0
2013-03-13 11:45:00,142.56,142.58,142.5,142.5,1500.0,113.986,114.002,113.938,113.938,1500.0
2013-03-13 11:50:00,142.52,142.56,142.52,142.56,300.0,113.954,113.986,113.954,113.986,300.0
2013-03-13 11:55:00,142.56,142.56,142.5,142.5,1850.0,113.986,113.986,113.938,113.938,1850.0
2013-03-13 12:00:00,142.5,142.52,142.48,142.48,1450.0,113.938,113.954,113.9221,113.9221,1450.0
2013-03-13 12:05:00,142.5,142.58,142.5,142.56,6550.0,113.938,114.002,113.938,113.986,6550.0
2013-03-13 12:10:00,142.56,142.62,142.56,142.6,6700.0,113.986,114.034,113.986,114.018,6700.0
2013-03-13 12:15:00,142.6,142.68,142.6,142.66,5100.0,114.018,114.082,114.018,114.066,5100.0
2013-03-13 12:20:00,142.68,142.7,142.68,142.7,1200.0,114.082,114.098,114.082,114.098,1200.0
2013-03-13 12:25:00,142.76,142.78,142.74,142.78,5350.0,114.1459,114.1619,114.1299,114.1619,5350.0
2013-03-13 12:30:00,142.78,142.78,142.74,142.78,2700.0,114.1619,114.1619,114.1299,114.1619,2700.0
2013-03-13 12:35:00,142.8,142.88,142.8,142.88,2850.0,114.1779,114.2419,114.1779,114.2419,2850.0
2013-03-13 12:40:00,142.9,142.92,142.84,142.84,7050.0,114.2579,114.2739,114.2099,114.2099,7050.0
2013-03-13 12:45:00,142.86,142.86,142.78,142.8,8000.0,114.2259,114.2259,114.1619,114.1779,8000.0
2013-03-13 12:50:00,142.84,142.86,142.84,142.84,1550.0,114.2099,114.2259,114.2099,114.2099,1550.0
2013-03-13 12:55:00,142.82,142.82,142.8,142.8,1200.0,114.1939,114.1939,114.1779,114.1779,1200.0
2013-03-13 13:00:00,142.84,142.84,142.72,142.76,2000.0,114.2099,114.2099,114.1139,114.1459,2000.0
2013-03-13 13:05:00,142.76,142.82,142.76,142.8,3750.0,114.1459,114.1939,114.1459,114.1779,3750.0
2013-03-13 13:10:00,142.76,142.8,142.76,142.8,350.0,114.1459,114.1779,114.1459,114.1779,350.0
2013-03-13 13:15:00,142.8,142.84,142.8,142.8,1800.0,114.1779,114.2099,114.1779,114.1779,1800.0
2013-03-13 13:20:00,142.8,142.8,142.8,142.8,2000.0,114.1779,114.1779,114.1779,114.1779,2000.0
2013-03-13 13:25:00,142.8,142.84,142.8,142.84,2450.0,114.1779,114.2099,114.1779,114.2099,2450.0
2013-03-13 13:30:00,142.82,142.84,142.82,142.84,600.0,114.1939,114.2099,114.1939,114.2099,600.0
2013-03-13 13:35:00,142.82,142.82,142.82,142.82,1650.0,114.1939,114.1939,114.1939,114.1939,1650.0
2013-03-13 13:40:00,142.84,142.92,142.84,142.92,12850.0,114.2099,114.2739,114.2099,114.2739,12850.0
2013-03-13 13:45:00,142.9,142.98,142.9,142.96,10600.0,114.2579,114.3218,114.2579,114.3058,10600.0
2013-03-13 13:50:00,142.94,142.98,142.92,142.92,1600.0,114.2899,114.3218,114.2739,114.2739,1600.0
2013-03-13 13:55:00,142.92,142.94,142.92,142.92,6500.0,114.2739,114.2899,114.2739,114.2739,6500.0
2013-03-13 14:00:00,142.92,142.92,142.88,142.88,500.0,114.2739,114.2739,114.2419,114.2419,500.0
2013-03-13 14:05:00,142.88,142.94,142.88,142.94,1300.0,114.2419,114.2899,114.2419,114.2899,1300.0
2013-03-13 14:10:00,142.92,142.92,142.9,142.92,650.0,114.2739,114.2739,114.2579,114.2739,650.0
2013-03-13 14:15:00,142.92,142.94,142.86,142.9,1800.0,114.2739,114.2899,114.2259,114.2579,1800.0
2013-03-13 14:20:00,142.9,142.9,142.78,142.8,4800.0,114.2579,114.2579,114.1619,114.1779,4800.0
2013-03-13 14:25:00,142.82,142.88,142.82,142.84,2100.0,114.1939,114.2419,114.1939,114.2099,2100.0
2013-03-13 14:30:00,142.86,142.88,142.86,142.86,600.0,114.2259,114.2419,114.2259,114.2259,600.0
2013-03-13 14:35:00,142.88,142.88,142.82,142.82,7250.0,114.2419,114.2419,114.1939,114.1939,7250.0
2013-03-13 14:40:00,142.82,142.82,142.76,142.78,5100.0,114.1939,114.1939,114.1459,114.1619,5100.0
2013-03-13 14:45:00,142.78,142.8,142.74,142.76,106150.0,114.1619,114.1779,114.1299,114.1459,106150.0
2013-03-13 14:50:00,142.78,142.8,142.76,142.76,3800.0,114.1619,114.1779,114.1459,114.1459,3800.0
2013-03-13 14:55:00,142.76,142.76,142.74,142.74,1150.0,114.1459,114.1459,114.1299,114.1299,1150.0
2013-03-13 15:00:00,142.76,142.82,142.76,142.8,2000.0,114.1459,114.1939,114.1459,114.1779,2000.0
2013-03-13 15:05:00,142.8,142.8,142.64,142.66,9000.0,114.1779,114.1779,114.05,114.066,9000.0
2013-03-13 15:10:00,142.66,142.7,142.64,142.66,10950.0,114.066,114.098,114.05,114.066,10950.0
2013-03-13 15:15:00,142.68,142.72,142.68,142.68,6750.0,114.082,114.1139,114.082,114.082,6750.0
2013-03-13 15:20:00,142.68,142.72,142.68,142.72,3550.0,114.082,114.1139,114.082,114.1139,3550.0
2013-03-13 15:25:00,142.72,142.78,142.72,142.78,7600.0,114.1139,114.1619,114.1139,114.1619,7600.0
2013-03-13 15:30:00,142.78,142.84,142.76,142.84,6450.0,114.1619,114.2099,114.1459,114.2099,6450.0
2013-03-13 15:35:00,142.86,142.86,142.82,142.82,4000.0,114.2259,114.2259,114.1939,114.1939,4000.0
2013-03-13 15:40:00,142.8,142.82,142.78,142.78,2200.0,114.1779,114.1939,114.1619,114.1619,2200.0
2013-03-13 15:45:00,142.78,142.86,142.76,142.86,9100.0,114.1619,114.2259,114.1459,114.2259,9100.0
2013-03-13 15:50:00,142.86,142.88,142.84,142.88,5400.0,114.2259,114.2419,114.2099,114.2419,5400.0
2013-03-13 15:55:00,142.84,142.88,142.74,142.76,14100.0,114.2099,114.2419,114.1299,114.1459,14100.0
2013-03-14 09:30:00,143.18,143.2,143.12,143.2,9650.0,114.4817,114.4977,114.4338,114.4977,9650.0
2013-03-14 09:35:00,143.2,143.38,143.2,143.32,6900.0,114.4977,114.6417,114.4977,114.5937,6900.0
2013-03-14 09:40:00,143.3,143.32,143.22,143.26,3350.0,114.5777,114.5937,114.5137,114.5457,3350.0
2013-03-14 09:45:00,143.3,143.34,143.28,143.34,1800.0,114.5777,114.6097,114.5617,114.6097,1800.0
2013-03-14 09:50:00,143.36,143.38,143.34,143.36,1350.0,114.6257,114.6417,114.6097,114.6257,1350.0
2013-03-14 09:55:00,143.36,143.42,143.36,143.38,7600.0,114.6257,114.6736,114.6257,114.6417,7600.0
2013-03-14 10:00:00,143.4,143.42,143.36,143.36,1550.0,114.6577,114.6736,114.6257,114.6257,1550.0
2013-03-14 10:05:00,143.32,143.38,143.28,143.28,1200.0,114.5937,114.6417,114.5617,114.5617,1200.0
2013-03-14 10:10:00,143.28,143.3,143.24,143.24,3700.0,114.5617,114.5777,114.5297,114.5297,3700.0
2013-03-14 10:15:00,143.16,143.16,143.12,143.16,5150.0,114.4658,114.4658,114.4338,114.4658,5150.0
2013-03-14 10:20:00,143.12,143.18,143.1,143.16,1650.0,114.4338,114.4817,114.4178,114.4658,1650.0
2013-03-14 10:25:00,143.18,143.24,143.18,143.22,1200.0,114.4817,114.5297,114.4817,114.5137,1200.0
2013-03-14 10:30:00,143.24,143.26,143.2,143.26,3250.0,114.5297,114.5457,114.4977,114.5457,3250.0
2013-03-14 10:35:00,143.26,143.3,143.22,143.26,17900.0,114.5457,114.5777,114.5137,114.5457,17900.0
2013-03-14 10:40:00,143.28,143.34,143.28,143.32,1600.0,114.5617,114.6097,114.5617,114.5937,1600.0
2013-03-14 10:45:00,143.32,143.32,143.28,143.3,7900.0,114.5937,114.5937,114.5617,114.5777,7900.0
2013-03-14 10:50:00,143.3,143.32,143.28,143.3,550.0,114.5777,114.5937,114.5617,114.5777,550.0
2013-03-14 10:55:00,143.32,143.32,143.24,143.3,5800.0,114.5937,114.5937,114.5297,114.5777,5800.0
2013-03-14 11:00:00,143.28,143.3,143.26,143.3,4000.0,114.5617,114.5777,114.5457,114.5777,4000.0
2013-03-14 11:05:00,143.3,143.3,143.28,143.28,1850.0,114.5777,114.5777,114.5617,114.5617,1850.0
2013-03-14 11:10:00,143.26,143.26,143.2,143.22,3550.0,114.5457,114.5457,114.4977,114.5137,3550.0
2013-03-14 11:15:00,143.24,143.26,143.22,143.22,1000.0,114.5297,114.5457,114.5137,114.5137,1000.0
2013-03-14 11:20:00,143.24,143.24,143.22,143.24,900.0,114.5297,114.5297,114.5137,114.5297,900.0
2013-03-14 11:25:00,143.22,143.24,143.2,143.22,3250.0,114.5137,114.5297,114.4977,114.5137,3250.0
2013-03-14 11:30:00,143.2,143.24,143.18,143.22,2150.0,114.4977,114.5297,114.4817,114.5137,2150.0
2013-03-14 11:35:00,143.24,143.28,143.24,143.28,450.0,114.5297,114.5617,114.5297,114.5617,450.0
2013-03-14 11:40:00,143.32,143.32,143.28,143.28,1550.0,114.5937,114.5937,114.5617,114.5617,1550.0
2013-03-14 11:45:00,143.32,143.38,143.32,143.34,2500.0,114.5937,114.6417,114.5937,114.6097,2500.0
2013-03-14 11:50:00,143.36,143.38,143.32,143.36,5550.0,114.6257,114.6417,114.5937,114.6257,5550.0
2013-03-14 11:55:00,143.36,143.38,143.34,143.34,2300.0,114.6257,114.6417,114.6097,114.6097,2300.0
2013-03-14 12:00:00,143.34,143.36,143.32,143.36,1900.0,114.6097,114.6257,114.5937,114.6257,1900.0
2013-03-14 12:05:00,143.36,143.4,143.36,143.4,2900.0,114.6257,114.6577,114.6257,114.6577,2900.0
2013-03-14 12:10:00,143.4,143.44,143.4,143.42,9200.0,114.6577,114.6896,114.6577,114.6736,9200.0
2013-03-14 12:15:00,143.4,143.46,143.4,143.44,10050.0,114.6577,114.7056,114.6577,114.6896,10050.0
2013-03-14 12:20:00,143.44,143.44,143.38,143.4,5700.0,114.6896,114.6896,114.6417,114.6577,5700.0
2013-03-14 12:25:00,143.4,143.42,143.38,143.42,3050.0,114.6577,114.6736,114.6417,114.6736,3050.0
2013-03-14 12:30:00,143.44,143.44,143.42,143.44,900.0,114.6896,114.6896,114.6736,114.6896,900.0
2013-03-14 12:35:00,143.46,143.5,143.44,143.5,5050.0,114.7056,114.7376,114.6896,114.7376,5050.0
2013-03-14 12:40:00,143.44,143.46,143.42,143.44,5750.0,114.6896,114.7056,114.6736,114.6896,5750.0
2013-03-14 12:45:00,143.44,143.44,143.36,143.38,5800.0,114.6896,114.6896,114.6257,114.6417,5800.0
2013-03-14 12:50:00,143.38,143.4,143.38,143.38,1600.0,114.6417,114.6577,114.6417,114.6417,1600.0
2013-03-14 12:55:00,143.38,143.38,143.38,143.38,2400.0,114.6417,114.6417,114.6417,114.6417,2400.0
2013-03-14 13:00:00,143.38,143.44,143.38,143.44,2950.0,114.6417,114.6896,114.6417,114.6896,2950.0
2013-03-14 13:05:00,143.44,143.46,143.4,143.4,8750.0,114.6896,114.7056,114.6577,114.6577,8750.0
2013-03-14 13:10:00,143.4,143.4,143.36,143.36,3150.0,114.6577,114.6577,114.6257,114.6257,3150.0
2013-03-14 13:15:00,143.36,143.38,143.34,143.38,4300.0,114.6257,114.6417,114.6097,114.6417,4300.0
2013-03-14 13:20:00,143.36,143.36,143.3,143.34,58900.0,114.6257,114.6257,114.5777,114.6097,58900.0
2013-03-14 13:25:00,143.34,143.34,143.32,143.32,2050.0,114.6097,114.6097,114.5937,114.5937,2050.0
2013-03-14 13:30:00,143.3,143.32,143.28,143.3,5150.0,114.5777,114.5937,114.5617,114.5777,5150.0
2013-03-14 13:35:00,143.28,143.28,143.24,143.26,350.0,114.5617,114.5617,114.5297,114.5457,350.0
2013-03-14 13:40:00,143.28,143.28,143.26,143.26,2700.0,114.5617,114.5617,114.5457,114.5457,2700.0
2013-03-14 13:45:00,143.28,143.32,143.26,143.32,3700.0,114.5617,114.5937,114.5457,114.5937,3700.0
2013-03-14 13:50:00,143.32,143.32,143.26,143.28,24300.0,114.5937,114.5937,114.5457,114.5617,24300.0
2013-03-14 13:55:00,143.3,143.3,143.22,143.22,5050.0,114.5777,114.5777,114.5137,114.5137,5050.0
2013-03-14 14:00:00,143.22,143.28,143.22,143.28,2450.0,114.5137,114.5617,114.5137,114.5617,2450.0
2013-03-14 14:05:00,143.26,143.3,143.24,143.3,2750.0,114.5457,114.5777,114.5297,114.5777,2750.0
2013-03-14 14:10:00,143.3,143.3,143.3,143.3,6500.0,114.5777,114.5777,114.5777,114.5777,6500.0
2013-03-14 14:15:00,143.3,143.3,143.26,143.3,1800.0,114.5777,114.5777,114.5457,114.5777,1800.0
2013-03-14 14:20:00,143.28,143.36,143.28,143.34,4900.0,114.5617,114.6257,114.5617,114.6097,4900.0
2013-03-14 14:25:00,143.32,143.34,143.3,143.3,2000.0,114.5937,114.6097,114.5777,114.5777,2000.0
2013-03-14 14:30:00,143.3,143.32,143.26,143.26,7550.0,114.5777,114.5937,114.5457,114.5457,7550.0
2013-03-14 14:35:00,143.3,143.34,143.3,143.32,2450.0,114.5777,114.6097,114.5777,114.5937,2450.0
2013-03-14 14:40:00,143.34,143.34,143.32,143.32,5600.0,114.6097,114.6097,114.5937,114.5937,5600.0
2013-03-14 14:45:00,143.34,143.36,143.32,143.34,11250.0,114.6097,114.6257,114.5937,114.6097,11250.0
2013-03-14 14:50:00,143.34,143.36,143.32,143.36,3650.0,114.6097,114.6257,114.5937,114.6257,3650.0
2013-03-14 14:55:00,143.36,143.38,143.36,143.38,1000.0,114.6257,114.6417,114.6257,114.6417,1000.0
2013-03-14 15:00:00,143.38,143.4,143.38,143.4,5550.0,114.6417,114.6577,114.6417,114.6577,5550.0
2013-03-14 15:05:00,143.42,143.44,143.4,143.4,6550.0,114.6736,114.6896,114.6577,114.6577,6550.0
2013-03-14 15:10:00,143.42,143.42,143.38,143.4,3450.0,114.6736,114.6736,114.6417,114.6577,3450.0
2013-03-14 15:15:00,143.42,143.44,143.42,143.44,1850.0,114.6736,114.6896,114.6736,114.6896,1850.0
2013-03-14 15:20:00,143.42,143.44,143.4,143.4,4600.0,114.6736,114.6896,114.6577,114.6577,4600.0
2013-03-14 15:25:00,143.42,143.42,143.38,143.4,1850.0,114.6736,114.6736,114.6417,114.6577,1850.0
2013-03-14 15:30:00,143.4,143.48,143.4,143.44,59500.0,114.6577,114.7216,114.6577,114.6896,59500.0
2013-03-14 15:35:00,143.48,143.5,143.46,143.48,26850.0,114.7216,114.7376,114.7056,114.7216,26850.0
2013-03-14 15:40:00,143.5,143.58,143.5,143.58,48850.0,114.7376,114.8016,114.7376,114.8016,48850.0
2013-03-14 15:45:00,143.58,143.62,143.58,143.6,52200.0,114.8016,114.8336,114.8016,114.8176,52200.0
2013-03-14 15:50:00,143.62,143.62,143.56,143.56,46350.0,114.8336,114.8336,114.7856,114.7856,46350.0
2013-03-14 15:55:00,143.56,143.58,143.48,143.56,63750.0,114.7856,114.8016,114.7216,114.7856,63750.0
2013-03-15 09:30:00,143.4,143.44,143.2,143.22,44150.0,114.6577,114.6896,114.4977,114.5137,44150.0
2013-03-15 09:35:00,143.24,143.32,143.18,143.18,10200.0,114.5297,114.5937,114.4817,114.4817,10200.0
2013-03-15 09:40:00,143.18,143.28,143.18,143.28,900.0,114.4817,114.5617,114.4817,114.5617,900.0
2013-03-15 09:45:00,143.28,143.32,143.24,143.32,3250.0,114.5617,114.5937,114.5297,114.5937,3250.0
2013-03-15 09:50:00,143.34,143.38,143.26,143.3,5350.0,114.6097,114.6417,114.5457,114.5777,5350.0
2013-03-15 09:55:00,143.12,143.12,143.0,143.02,4850.0,114.4338,114.4338,114.3378,114.3538,4850.0
2013-03-15 10:00:00,143.0,143.06,142.9,143.02,1500.0,114.3378,114.3858,114.2579,114.3538,1500.0
2013-03-15 10:05:00,142.98,143.04,142.94,143.04,6550.0,114.3218,114.3698,114.2899,114.3698,6550.0
2013-03-15 10:10:00,143.04,143.08,143.02,143.06,2950.0,114.3698,114.4018,114.3538,114.3858,2950.0
2013-03-15 10:15:00,143.02,143.04,142.98,143.04,2050.0,114.3538,114.3698,114.3218,114.3698,2050.0
2013-03-15 10:20:00,143.16,143.18,143.14,143.16,4750.0,114.4658,114.4817,114.4498,114.4658,4750.0
2013-03-15 10:25:00,143.22,143.22,143.14,143.14,9900.0,114.5137,114.5137,114.4498,114.4498,9900.0
2013-03-15 10:30:00,143.16,143.24,143.16,143.2,28700.0,114.4658,114.5297,114.4658,114.4977,28700.0
2013-03-15 10:35:00,143.18,143.24,143.18,143.24,2350.0,114.4817,114.5297,114.4817,114.5297,2350.0
2013-03-15 10:40:00,143.24,143.32,143.24,143.3,700.0,114.5297,114.5937,114.5297,114.5777,700.0
2013-03-15 10:45:00,143.3,143.3,143.2,143.2,6900.0,114.5777,114.5777,114.4977,114.4977,6900.0
2013-03-15 10:50:00,143.26,143.26,143.2,143.22,6100.0,114.5457,114.5457,114.4977,114.5137,6100.0
2013-03-15 10:55:00,143.22,143.26,143.2,143.26,23200.0,114.5137,114.5457,114.4977,114.5457,23200.0
2013-03-15 11:00:00,143.26,143.32,143.26,143.32,2250.0,114.5457,114.5937,114.5457,114.5937,2250.0
2013-03-15 11:05:00,143.3,143.3,143.26,143.28,21650.0,114.5777,114.5777,114.5457,114.5617,21650.0
2013-03-15 11:10:00,143.3,143.3,143.26,143.26,1050.0,114.5777,114.5777,114.5457,114.5457,1050.0
2013-03-15 11:15:00,143.26,143.36,143.2,143.36,282300.0,114.5457,114.6257,114.4977,114.6257,282300.0
2013-03-15 11:20:00,143.34,143.36,143.34,143.36,450.0,114.6097,114.6257,114.6097,114.6257,450.0
2013-03-15 11:25:00,143.4,143.46,143.4,143.44,200.0,114.6577,114.7056,114.6577,114.6896,200.0
2013-03-15 11:30:00,143.4,143.42,143.38,143.4,6550.0,114.6577,114.6736,114.6417,114.6577,6550.0
2013-03-15 11:35:00,143.46,143.46,143.44,143.46,2600.0,114.7056,114.7056,114.6896,114.7056,2600.0
2013-03-15 11:40:00,143.44,143.46,143.44,143.46,1650.0,114.6896,114.7056,114.6896,114.7056,1650.0
2013-03-15 11:45:00,143.42,143.42,143.4,143.4,3050.0,114.6736,114.6736,114.6577,114.6577,3050.0
2013-03-15 11:50:00,143.42,143.44,143.4,143.42,1950.0,114.6736,114.6896,114.6577,114.6736,1950.0
2013-03-15 11:55:00,143.4,143.44,143.4,143.44,4300.0,114.6577,114.6896,114.6577,114.6896,4300.0
2013-03-15 12:00:00,143.4,143.42,143.38,143.4,4700.0,114.6577,114.6736,114.6417,114.6577,4700.0
2013-03-15 12:05:00,143.4,143.42,143.4,143.42,2000.0,114.6577,114.6736,114.6577,114.6736,2000.0
2013-03-15 12:10:00,143.44,143.44,143.42,143.44,3150.0,114.6896,114.6896,114.6736,114.6896,3150.0
2013-03-15 12:15:00,143.44,143.48,143.44,143.48,2850.0,114.6896,114.7216,114.6896,114.7216,2850.0
2013-03-15 12:20:00,143.48,143.48,143.46,143.48,2550.0,114.7216,114.7216,114.7056,114.7216,2550.0
2013-03-15 12:25:00,143.46,143.5,143.46,143.46,4350.0,114.7056,114.7376,114.7056,114.7056,4350.0
2013-03-15 12:30:00,143.44,143.48,143.42,143.44,2400.0,114.6896,114.7216,114.6736,114.6896,2400.0
2013-03-15 12:35:00,143.48,143.48,143.46,143.48,5200.0,114.7216,114.7216,114.7056,114.7216,5200.0
2013-03-15 12:40:00,143.48,143.52,143.48,143.52,8350.0,114.7216,114.7536,114.7216,114.7536,8350.0
2013-03-15 12:45:00,143.52,143.58,143.52,143.54,4400.0,114.7536,114.8016,114.7536,114.7696,4400.0
2013-03-15 12:50:00,143.54,143.56,143.44,143.44,2400.0,114.7696,114.7856,114.6896,114.6896,2400.0
2013-03-15 12:55:00,143.46,143.46,143.42,143.44,1850.0,114.7056,114.7056,114.6736,114.6896,1850.0
2013-03-15 13:00:00,143.44,143.46,143.42,143.42,2600.0,114.6896,114.7056,114.6736,114.6736,2600.0
2013-03-15 13:05:00,143.44,143.44,143.42,143.44,3550.0,114.6896,114.6896,114.6736,114.6896,3550.0
2013-03-15 13:10:00,143.44,143.44,143.4,143.4,3750.0,114.6896,114.6896,114.6577,114.6577,3750.0
2013-03-15 13:15:00,143.42,143.44,143.4,143.4,2900.0,114.6736,114.6896,114.6577,114.6577,2900.0
2013-03-15 13:20:00,143.4,143.42,143.38,143.4,5450.0,114.6577,114.6736,114.6417,114.6577,5450.0
2013-03-15 13:25:00,143.36,143.38,143.36,143.36,3500.0,114.6257,114.6417,114.6257,114.6257,3500.0
2013-03-15 13:30:00,143.38,143.4,143.38,143.4,2650.0,114.6417,114.6577,114.6417,114.6577,2650.0
2013-03-15 13:35:00,143.42,143.42,143.38,143.4,4900.0,114.6736,114.6736,114.6417,114.6577,4900.0
2013-03-15 13:40:00,143.42,143.42,143.38,143.38,3650.0,114.6736,114.6736,114.6417,114.6417,3650.0
2013-03-15 13:45:00,143.36,143.38,143.36,143.38,2050.0,114.6257,114.6417,114.6257,114.6417,2050.0
2013-03-15 13:50:00,143.38,143.4,143.34,143.4,21100.0,114.6417,114.6577,114.6097,114.6577,21100.0
2013-03-15 13:55:00,143.4,143.4,143.36,143.36,6100.0,114.6577,114.6577,114.6257,114.6257,6100.0
2013-03-15 14:00:00,143.36,143.4,143.36,143.4,1700.0,114.6257,114.6577,114.6257,114.6577,1700.0
2013-03-15 14:05:00,143.38,143.4,143.28,143.28,10100.0,114.6417,114.6577,114.5617,114.5617,10100.0
2013-03-15 14:10:00,143.28,143.32,143.28,143.3,1350.0,114.5617,114.5937,114.5617,114.5777,1350.0
2013-03-15 14:15:00,143.3,143.32,143.24,143.24,2100.0,114.5777,114.5937,114.5297,114.5297,2100.0
2013-03-15 14:20:00,143.24,143.24,143.2,143.22,1950.0,114.5297,114.5297,114.4977,114.5137,1950.0
2013-03-15 14:25:00,143.2,143.22,143.18,143.18,1350.0,114.4977,114.5137,114.4817,114.4817,1350.0
2013-03-15 14:30:00,143.18,143.22,143.18,143.2,3050.0,114.4817,114.5137,114.4817,114.4977,3050.0
2013-03-15 14:35:00,143.18,143.18,143.12,143.18,24500.0,114.4817,114.4817,114.4338,114.4817,24500.0
2013-03-15 14:40:00,143.18,143.18,143.14,143.16,6900.0,114.4817,114.4817,114.4498,114.4658,6900.0
2013-03-15 14:45:00,143.18,143.18,143.14,143.14,1750.0,114.4817,114.4817,114.4498,114.4498,1750.0
2013-03-15 14:50:00,143.12,143.12,143.04,143.1,750.0,114.4338,114.4338,114.3698,114.4178,750.0
2013-03-15 14:55:00,143.1,143.14,143.1,143.14,1700.0,114.4178,114.4498,114.4178,114.4498,1700.0
2013-03-15 15:00:00,143.16,143.22,143.16,143.2,2950.0,114.4658,114.5137,114.4658,114.4977,2950.0
2013-03-15 15:05:00,143.2,143.24,143.2,143.22,1600.0,114.4977,114.5297,114.4977,114.5137,1600.0
2013-03-15 15:10:00,143.24,143.26,143.22,143.22,2000.0,114.5297,114.5457,114.5137,114.5137,2000.0
2013-03-15 15:15:00,143.22,143.22,143.14,143.2,4250.0,114.5137,114.5137,114.4498,114.4977,4250.0
2013-03-15 15:20:00,143.2,143.2,143.12,143.12,3850.0,114.4977,114.4977,114.4338,114.4338,3850.0
2013-03-15 15:25:00,143.12,143.22,143.12,143.22,1650.0,114.4338,114.5137,114.4338,114.5137,1650.0
2013-03-15 15:30:00,143.2,143.26,143.18,143.26,1250.0,114.4977,114.5457,114.4817,114.5457,1250.0
2013-03-15 15:35:00,143.28,143.34,143.28,143.3,5450.0,114.5617,114.6097,114.5617,114.5777,5450.0
2013-03-15 15:40:00,143.3,143.34,143.3,143.32,3800.0,114.5777,114.6097,114.5777,114.5937,3800.0
2013-03-15 15:45:00,143.32,143.34,143.32,143.34,1600.0,114.5937,114.6097,114.5937,114.6097,1600.0
2013-03-15 15:50:00,143.34,143.34,143.28,143.3,6050.0,114.6097,114.6097,114.5617,114.5777,6050.0
2013-03-15 15:55:00,143.36,143.38,143.28,143.34,31400.0,114.6257,114.6417,114.5617,114.6097,31400.0
2013-03-18 09:30:00,142.0,142.0,141.86,141.96,136800.0,113.5383,113.5383,113.4263,113.5063,136800.0
2013-03-18 09:35:00,141.96,142.18,141.94,142.18,2350.0,113.5063,113.6822,113.4903,113.6822,2350.0
2013-03-18 09:40:00,142.28,142.3,142.24,142.28,3950.0,113.7621,113.7781,113.7302,113.7621,3950.0
2013-03-18 09:45:00,142.26,142.38,142.2,142.38,4750.0,113.7461,113.8421,113.6982,113.8421,4750.0
2013-03-18 09:50:00,142.3,142.34,142.24,142.34,5650.0,113.7781,113.8101,113.7302,113.8101,5650.0
2013-03-18 09:55:00,142.4,142.44,142.38,142.38,13050.0,113.8581,113.8901,113.8421,113.8421,13050.0
2013-03-18 10:00:00,142.38,142.54,142.32,142.48,40150.0,113.8421,113.97,113.7941,113.9221,40150.0
2013-03-18 10:05:00,142.44,142.5,142.38,142.38,11650.0,113.8901,113.938,113.8421,113.8421,11650.0
2013-03-18 10:10:00,142.38,142.52,142.38,142.52,9200.0,113.8421,113.954,113.8421,113.954,9200.0
2013-03-18 10:15:00,142.54,142.62,142.48,142.58,4100.0,113.97,114.034,113.9221,114.002,4100.0
2013-03-18 10:20:00,142.54,142.58,142.46,142.46,2300.0,113.97,114.002,113.9061,113.9061,2300.0
2013-03-18 10:25:00,142.54,142.7,142.52,142.64,8000.0,113.97,114.098,113.954,114.05,8000.0
2013-03-18 10:30:00,142.66,142.68,142.56,142.64,4150.0,114.066,114.082,113.986,114.05,4150.0
2013-03-18 10:35:00,142.64,142.72,142.62,142.62,2750.0,114.05,114.1139,114.034,114.034,2750.0
2013-03-18 10:40:00,142.62,142.64,142.56,142.64,2050.0,114.034,114.05,113.986,114.05,2050.0
2013-03-18 10:45:00,142.58,142.72,142.54,142.72,2450.0,114.002,114.1139,113.97,114.1139,2450.0
2013-03-18 10:50:00,142.7,142.7,142.62,142.68,4250.0,114.098,114.098,114.034,114.082,4250.0
2013-03-18 10:55:00,142.64,142.68,142.56,142.58,800.0,114.05,114.082,113.986,114.002,800.0
2013-03-18 11:00:00,142.56,142.58,142.5,142.58,6750.0,113.986,114.002,113.938,114.002,6750.0
2013-03-18 11:05:00,142.64,142.64,142.58,142.6,3850.0,114.05,114.05,114.002,114.018,3850.0
2013-03-18 11:10:00,142.68,142.72,142.68,142.68,400.0,114.082,114.1139,114.082,114.082,400.0
2013-03-18 11:15:00,142.68,142.7,142.64,142.7,750.0,114.082,114.098,114.05,114.098,750.0
2013-03-18 11:20:00,142.68,142.76,142.66,142.76,1850.0,114.082,114.1459,114.066,114.1459,1850.0
2013-03-18 11:25:00,142.74,142.78,142.68,142.68,1550.0,114.1299,114.1619,114.082,114.082,1550.0
2013-03-18 11:30:00,142.7,142.7,142.64,142.64,2100.0,114.098,114.098,114.05,114.05,2100.0
2013-03-18 11:35:00,142.64,142.72,142.64,142.7,4250.0,114.05,114.1139,114.05,114.098,4250.0
2013-03-18 11:40:00,142.7,142.72,142.66,142.7,17900.0,114.098,114.1139,114.066,114.098,17900.0
2013-03-18 11:45:00,142.68,142.78,142.68,142.78,14350.0,114.082,114.1619,114.082,114.1619,14350.0
2013-03-18 11:50:00,142.8,142.8,142.78,142.78,400.0,114.1779,114.1779,114.1619,114.1619,400.0
2013-03-18 11:55:00,142.8,142.86,142.8,142.86,1100.0,114.1779,114.2259,114.1779,114.2259,1100.0
2013-03-18 12:00:00,142.88,143.02,142.88,142.98,6800.0,114.2419,114.3538,114.2419,114.3218,6800.0
2013-03-18 12:05:00,142.96,143.08,142.96,143.02,4400.0,114.3058,114.4018,114.3058,114.3538,4400.0
2013-03-18 12:10:00,143.04,143.1,143.02,143.04,3100.0,114.3698,114.4178,114.3538,114.3698,3100.0
2013-03-18 12:15:00,143.02,143.1,143.02,143.06,156750.0,114.3538,114.4178,114.3538,114.3858,156750.0
2013-03-18 12:20:00,143.02,143.02,142.98,143.0,2250.0,114.3538,114.3538,114.3218,114.3378,2250.0
2013-03-18 12:25:00,143.0,143.02,142.98,143.02,1050.0,114.3378,114.3538,114.3218,114.3538,1050.0
2013-03-18 12:30:00,142.94,142.96,142.94,142.96,12350.0,114.2899,114.3058,114.2899,114.3058,12350.0
2013-03-18 12:35:00,142.94,142.98,142.94,142.94,3650.0,114.2899,114.3218,114.2899,114.2899,3650.0
2013-03-18 12:40:00,142.94,142.98,142.88,142.88,4200.0,114.2899,114.3218,114.2419,114.2419,4200.0
2013-03-18 12:45:00,142.88,142.92,142.86,142.86,7250.0,114.2419,114.2739,114.2259,114.2259,7250.0
2013-03-18 12:50:00,142.86,142.9,142.86,142.88,2300.0,114.2259,114.2579,114.2259,114.2419,2300.0
2013-03-18 12:55:00,142.9,142.98,142.88,142.98,1300.0,114.2579,114.3218,114.2419,114.3218,1300.0
2013-03-18 13:00:00,142.96,142.96,142.88,142.9,1200.0,114.3058,114.3058,114.2419,114.2579,1200.0
2013-03-18 13:05:00,142.94,142.96,142.94,142.96,750.0,114.2899,114.3058,114.2899,114.3058,750.0
2013-03-18 13:10:00,142.96,143.0,142.96,142.98,950.0,114.3058,114.3378,114.3058,114.3218,950.0
2013-03-18 13:15:00,142.98,143.0,142.96,142.98,6150.0,114.3218,114.3378,114.3058,114.3218,6150.0
2013-03-18 13:20:00,143.0,143.0,142.96,142.98,4750.0,114.3378,114.3378,114.3058,114.3218,4750.0
2013-03-18 13:25:00,142.98,142.98,142.82,142.82,3350.0,114.3218,114.3218,114.1939,114.1939,3350.0
2013-03-18 13:30:00,142.84,142.86,142.78,142.8,3350.0,114.2099,114.2259,114.1619,114.1779,3350.0
2013-03-18 13:35:00,142.78,142.8,142.74,142.8,2300.0,114.1619,114.1779,114.1299,114.1779,2300.0
2013-03-18 13:40:00,142.78,142.86,142.78,142.84,2600.0,114.1619,114.2259,114.1619,114.2099,2600.0
2013-03-18 13:45:00,142.84,142.88,142.82,142.86,2700.0,114.2099,114.2419,114.1939,114.2259,2700.0
2013-03-18 13:50:00,142.84,142.84,142.8,142.8,1900.0,114.2099,114.2099,114.1779,114.1779,1900.0
2013-03-18 13:55:00,142.82,142.86,142.76,142.76,2850.0,114.1939,114.2259,114.1459,114.1459,2850.0
2013-03-18 14:00:00,142.78,142.84,142.78,142.84,13600.0,114.1619,114.2099,114.1619,114.2099,13600.0
2013-03-18 14:05:00,142.84,142.92,142.84,142.92,3600.0,114.2099,114.2739,114.2099,114.2739,3600.0
2013-03-18 14:10:00,142.92,143.0,142.92,143.0,3850.0,114.2739,114.3378,114.2739,114.3378,3850.0
2013-03-18 14:15:00,142.98,143.06,142.98,143.02,3850.0,114.3218,114.3858,114.3218,114.3538,3850.0
2013-03-18 14:20:00,143.04,143.14,143.04,143.12,4650.0,114.3698,114.4498,114.3698,114.4338,4650.0
2013-03-18 14:25:00,143.12,143.16,143.06,143.16,2950.0,114.4338,114.4658,114.3858,114.4658,2950.0
2013-03-18 14:30:00,143.16,143.18,143.08,143.1,2100.0,114.4658,114.4817,114.4018,114.4178,2100.0
2013-03-18 14:35:00,143.06,143.14,143.02,143.06,3250.0,114.3858,114.4498,114.3538,114.3858,3250.0
2013-03-18 14:40:00,143.06,143.16,143.04,143.16,7200.0,114.3858,114.4658,114.3698,114.4658,7200.0
2013-03-18 14:45:00,143.16,143.16,143.02,143.08,2950.0,114.4658,114.4658,114.3538,114.4018,2950.0
2013-03-18 14:50:00,143.06,143.06,142.98,143.02,2000.0,114.3858,114.3858,114.3218,114.3538,2000.0
2013-03-18 14:55:00,143.02,143.02,142.82,142.84,1650.0,114.3538,114.3538,114.1939,114.2099,1650.0
2013-03-18 15:00:00,142.84,142.9,142.84,142.84,1450.0,114.2099,114.2579,114.2099,114.2099,1450.0
2013-03-18 15:05:00,142.86,142.9,142.86,142.9,900.0,114.2259,114.2579,114.2259,114.2579,900.0
2013-03-18 15:10:00,142.88,143.0,142.88,142.98,1950.0,114.2419,114.3378,114.2419,114.3218,1950.0
2013-03-18 15:15:00,142.96,142.96,142.68,142.76,6400.0,114.3058,114.3058,114.082,114.1459,6400.0
2013-03-18 15:20:00,142.76,142.82,142.68,142.76,10200.0,114.1459,114.1939,114.082,114.1459,10200.0
2013-03-18 15:25:00,142.76,142.78,142.56,142.62,2950.0,114.1459,114.1619,113.986,114.034,2950.0
2013-03-18 15:30:00,142.54,142.6,142.54,142.58,1800.0,113.97,114.018,113.97,114.002,1800.0
2013-03-18 15:35:00,142.52,142.52,142.4,142.42,4900.0,113.954,113.954,113.8581,113.8741,4900.0
2013-03-18 15:40:00,142.42,142.54,142.38,142.4,6200.0,113.8741,113.97,113.8421,113.8581,6200.0
2013-03-18 15:45:00,142.4,142.56,142.4,142.46,86750.0,113.8581,113.986,113.8581,113.9061,86750.0
2013-03-18 15:50:00,142.46,142.48,142.4,142.44,10300.0,113.9061,113.9221,113.8581,113.8901,10300.0
2013-03-18 15:55:00,142.48,142.6,142.46,142.54,21150.0,113.9221,114.018,113.9061,113.97,21150.0
2013-03-19 09:30:00,142.86,143.02,142.86,142.98,6850.0,114.2259,114.3538,114.2259,114.3218,6850.0
2013-03-19 09:35:00,142.92,142.94,142.82,142.82,2750.0,114.2739,114.2899,114.1939,114.1939,2750.0
2013-03-19 09:40:00,142.8,142.84,142.76,142.84,2250.0,114.1779,114.2099,114.1459,114.2099,2250.0
2013-03-19 09:45:00,142.88,142.92,142.86,142.88,4650.0,114.2419,114.2739,114.2259,114.2419,4650.0
2013-03-19 09:50:00,143.02,143.02,143.0,143.02,600.0,114.3538,114.3538,114.3378,114.3538,600.0
2013-03-19 09:55:00,142.98,143.0,142.92,142.98,2800.0,114.3218,114.3378,114.2739,114.3218,2800.0
2013-03-19 10:00:00,143.0,143.02,142.96,143.02,2350.0,114.3378,114.3538,114.3058,114.3538,2350.0
2013-03-19 10:05:00,142.96,142.96,142.84,142.86,8750.0,114.3058,114.3058,114.2099,114.2259,8750.0
2013-03-19 10:10:00,142.88,142.92,142.86,142.88,3800.0,114.2419,114.2739,114.2259,114.2419,3800.0
2013-03-19 10:15:00,142.88,142.9,142.88,142.88,700.0,114.2419,114.2579,114.2419,114.2419,700.0
2013-03-19 10:20:00,142.9,142.92,142.68,142.68,2050.0,114.2579,114.2739,114.082,114.082,2050.0
2013-03-19 10:25:00,142.66,142.68,142.58,142.62,1300.0,114.066,114.082,114.002,114.034,1300.0
2013-03-19 10:30:00,142.58,142.62,142.52,142.52,4050.0,114.002,114.034,113.954,113.954,4050.0
2013-03-19 10:35:00,142.5,142.6,142.48,142.56,4500.0,113.938,114.018,113.9221,113.986,4500.0
2013-03-19 10:40:00,142.54,142.6,142.54,142.6,4900.0,113.97,114.018,113.97,114.018,4900.0
2013-03-19 10:45:00,142.64,142.64,142.38,142.38,1500.0,114.05,114.05,113.8421,113.8421,1500.0
2013-03-19 10:50:00,142.38,142.52,142.38,142.5,3750.0,113.8421,113.954,113.8421,113.938,3750.0
2013-03-19 10:55:00,142.48,142.5,142.46,142.48,1200.0,113.9221,113.938,113.9061,113.9221,1200.0
2013-03-19 11:00:00,142.52,142.52,142.4,142.48,2550.0,113.954,113.954,113.8581,113.9221,2550.0
2013-03-19 11:05:00,142.46,142.56,142.46,142.56,2350.0,113.9061,113.986,113.9061,113.986,2350.0
2013-03-19 11:10:00,142.58,142.6,142.56,142.6,500.0,114.002,114.018,113.986,114.018,500.0
2013-03-19 11:15:00,142.62,142.68,142.62,142.68,800.0,114.034,114.082,114.034,114.082,800.0
2013-03-19 11:20:00,142.66,142.7,142.64,142.66,146800.0,114.066,114.098,114.05,114.066,146800.0
2013-03-19 11:25:00,142.64,142.66,142.62,142.64,850.0,114.05,114.066,114.034,114.05,850.0
2013-03-19 11:30:00,142.66,142.7,142.58,142.6,30450.0,114.066,114.098,114.002,114.018,30450.0
2013-03-19 11:35:00,142.58,142.58,142.48,142.48,2950.0,114.002,114.002,113.9221,113.9221,2950.0
2013-03-19 11:40:00,142.46,142.52,142.44,142.48,12150.0,113.9061,113.954,113.8901,113.9221,12150.0
2013-03-19 11:45:00,142.48,142.5,142.18,142.18,6400.0,113.9221,113.938,113.6822,113.6822,6400.0
2013-03-19 11:50:00,142.18,142.18,141.96,142.02,31900.0,113.6822,113.6822,113.5063,113.5543,31900.0
2013-03-19 11:55:00,142.04,142.04,141.66,141.74,21750.0,113.5702,113.5702,113.2664,113.3304,21750.0
2013-03-19 12:00:00,141.76,141.9,141.74,141.9,5350.0,113.3464,113.4583,113.3304,113.4583,5350.0
2013-03-19 12:05:00,141.9,141.9,141.78,141.78,2300.0,113.4583,113.4583,113.3624,113.3624,2300.0
2013-03-19 12:10:00,141.76,141.76,141.6,141.68,29300.0,113.3464,113.3464,113.2184,113.2824,29300.0
2013-03-19 12:15:00,141.66,141.72,141.54,141.72,6300.0,113.2664,113.3144,113.1705,113.3144,6300.0
2013-03-19 12:20:00,141.72,141.84,141.72,141.84,3100.0,113.3144,113.4103,113.3144,113.4103,3100.0
2013-03-19 12:25:00,141.82,141.98,141.78,141.94,4400.0,113.3943,113.5223,113.3624,113.4903,4400.0
2013-03-19 12:30:00,141.94,141.94,141.82,141.82,8750.0,113.4903,113.4903,113.3943,113.3943,8750.0
2013-03-19 12:35:00,141.86,141.94,141.86,141.9,6850.0,113.4263,113.4903,113.4263,113.4583,6850.0
2013-03-19 12:40:00,141.96,142.02,141.96,142.0,650.0,113.5063,113.5543,113.5063,113.5383,650.0
2013-03-19 12:45:00,141.96,142.0,141.88,141.88,1150.0,113.5063,113.5383,113.4423,113.4423,1150.0
2013-03-19 12:50:00,141.84,141.88,141.8,141.8,3200.0,113.4103,113.4423,113.3783,113.3783,3200.0
2013-03-19 12:55:00,141.78,141.8,141.74,141.74,500.0,113.3624,113.3783,113.3304,113.3304,500.0
2013-03-19 13:00:00,141.76,141.78,141.72,141.72,6100.0,113.3464,113.3624,113.3144,113.3144,6100.0
2013-03-19 13:05:00,141.7,141.86,141.7,141.74,3150.0,113.2984,113.4263,113.2984,113.3304,3150.0
2013-03-19 13:10:00,141.76,141.78,141.68,141.7,3950.0,113.3464,113.3624,113.2824,113.2984,3950.0
2013-03-19 13:15:00,141.66,141.66,141.44,141.44,5150.0,113.2664,113.2664,113.0905,113.0905,5150.0
2013-03-19 13:20:00,141.4,141.44,141.34,141.38,5400.0,113.0585,113.0905,113.0105,113.0425,5400.0
2013-03-19 13:25:00,141.32,141.46,141.3,141.4,3600.0,112.9946,113.1065,112.9786,113.0585,3600.0
2013-03-19 13:30:00,141.4,141.58,141.38,141.54,6000.0,113.0585,113.2024,113.0425,113.1705,6000.0
2013-03-19 13:35:00,141.52,141.52,141.34,141.42,4100.0,113.1545,113.1545,113.0105,113.0745,4100.0
2013-03-19 13:40:00,141.36,141.48,141.34,141.48,950.0,113.0265,113.1225,113.0105,113.1225,950.0
2013-03-19 13:45:00,141.48,141.54,141.48,141.54,1750.0,113.1225,113.1705,113.1225,113.1705,1750.0
2013-03-19 13:50:00,141.54,141.54,141.46,141.46,1700.0,113.1705,113.1705,113.1065,113.1065,1700.0
2013-03-19 13:55:00,141.48,141.68,141.48,141.6,4900.0,113.1225,113.2824,113.1225,113.2184,4900.0
2013-03-19 14:00:00,141.62,141.74,141.62,141.68,4000.0,113.2344,113.3304,113.2344,113.2824,4000.0
2013-03-19 14:05:00,141.66,141.86,141.66,141.84,2300.0,113.2664,113.4263,113.2664,113.4103,2300.0
2013-03-19 14:10:00,141.84,141.86,141.74,141.74,1850.0,113.4103,113.4263,113.3304,113.3304,1850.0
2013-03-19 14:15:00,141.7,141.74,141.54,141.58,3900.0,113.2984,113.3304,113.1705,113.2024,3900.0
2013-03-19 14:20:00,141.52,141.76,141.52,141.76,650.0,113.1545,113.3464,113.1545,113.3464,650.0
2013-03-19 14:25:00,141.9,141.9,141.76,141.84,3000.0,113.4583,113.4583,113.3464,113.4103,3000.0
2013-03-19 14:30:00,141.86,142.08,141.86,141.98,2800.0,113.4263,113.6022,113.4263,113.5223,2800.0
2013-03-19 14:35:00,141.96,142.02,141.94,141.96,950.0,113.5063,113.5543,113.4903,113.5063,950.0
2013-03-19 14:40:00,142.0,142.0,141.84,141.9,3650.0,113.5383,113.5383,113.4103,113.4583,3650.0
2013-03-19 14:45:00,141.92,141.94,141.86,141.88,13000.0,113.4743,113.4903,113.4263,113.4423,13000.0
2013-03-19 14:50:00,141.86,141.88,141.78,141.86,6350.0,113.4263,113.4423,113.3624,113.4263,6350.0
2013-03-19 14:55:00,141.82,141.82,141.78,141.8,550.0,113.3943,113.3943,113.3624,113.3783,550.0
2013-03-19 15:00:00,141.88,141.94,141.8,141.8,3800.0,113.4423,113.4903,113.3783,113.3783,3800.0
2013-03-19 15:05:00,141.78,141.78,141.66,141.76,3050.0,113.3624,113.3624,113.2664,113.3464,3050.0
2013-03-19 15:10:00,141.78,142.3,141.76,142.3,22650.0,113.3624,113.7781,113.3464,113.7781,22650.0
2013-03-19 15:15:00,142.3,142.42,142.08,142.08,7600.0,113.7781,113.8741,113.6022,113.6022,7600.0
2013-03-19 15:20:00,142.12,142.12,141.86,141.88,10450.0,113.6342,113.6342,113.4263,113.4423,10450.0
2013-03-19 15:25:00,142.02,142.02,141.88,141.92,2300.0,113.5543,113.5543,113.4423,113.4743,2300.0
2013-03-19 15:30:00,141.94,141.98,141.78,141.86,3150.0,113.4903,113.5223,113.3624,113.4263,3150.0
2013-03-19 15:35:00,141.86,142.02,141.86,142.02,5400.0,113.4263,113.5543,113.4263,113.5543,5400.0
2013-03-19 15:40:00,142.02,142.06,141.92,141.92,2050.0,113.5543,113.5862,113.4743,113.4743,2050.0
2013-03-19 15:45:00,141.98,142.06,141.98,142.02,2800.0,113.5223,113.5862,113.5223,113.5543,2800.0
2013-03-19 15:50:00,142.08,142.24,142.08,142.24,9800.0,113.6022,113.7302,113.6022,113.7302,9800.0
2013-03-19 15:55:00,142.22,142.3,142.18,142.22,18050.0,113.7142,113.7781,113.6822,113.7142,18050.0
2013-03-20 09:30:00,143.02,143.22,143.02,143.04,33750.0,114.3538,114.5137,114.3538,114.3698,33750.0
2013-03-20 09:35:00,143.02,143.22,143.02,143.22,8300.0,114.3538,114.5137,114.3538,114.5137,8300.0
2013-03-20 09:40:00,143.22,143.22,143.08,143.08,3100.0,114.5137,114.5137,114.4018,114.4018,3100.0
2013-03-20 09:45:00,143.08,143.1,142.92,142.94,7000.0,114.4018,114.4178,114.2739,114.2899,7000.0
2013-03-20 09:50:00,142.96,143.06,142.96,143.06,3850.0,114.3058,114.3858,114.3058,114.3858,3850.0
2013-03-20 09:55:00,143.06,143.08,142.94,142.96,4500.0,114.3858,114.4018,114.2899,114.3058,4500.0
2013-03-20 10:00:00,142.94,143.04,142.88,143.04,4650.0,114.2899,114.3698,114.2419,114.3698,4650.0
2013-03-20 10:05:00,143.02,143.04,142.94,142.98,5750.0,114.3538,114.3698,114.2899,114.3218,5750.0
2013-03-20 10:10:00,142.98,143.14,142.96,143.08,4550.0,114.3218,114.4498,114.3058,114.4018,4550.0
2013-03-20 10:15:00,143.1,143.1,143.04,143.1,3300.0,114.4178,114.4178,114.3698,114.4178,3300.0
2013-03-20 10:20:00,143.12,143.14,143.0,143.0,3450.0,114.4338,114.4498,114.3378,114.3378,3450.0
2013-03-20 10:25:00,143.0,143.04,142.98,143.02,4150.0,114.3378,114.3698,114.3218,114.3538,4150.0
2013-03-20 10:30:00,143.04,143.1,143.02,143.04,7450.0,114.3698,114.4178,114.3538,114.3698,7450.0
2013-03-20 10:35:00,143.04,143.04,142.84,142.88,9950.0,114.3698,114.3698,114.2099,114.2419,9950.0
2013-03-20 10:40:00,142.9,142.94,142.84,142.94,4450.0,114.2579,114.2899,114.2099,114.2899,4450.0
2013-03-20 10:45:00,142.9,143.0,142.9,143.0,7450.0,114.2579,114.3378,114.2579,114.3378,7450.0
2013-03-20 10:50:00,142.98,142.98,142.92,142.98,3000.0,114.3218,114.3218,114.2739,114.3218,3000.0
2013-03-20 10:55:00,143.0,143.1,143.0,143.1,3950.0,114.3378,114.4178,114.3378,114.4178,3950.0
2013-03-20 11:00:00,143.1,143.1,143.04,143.06,3050.0,114.4178,114.4178,114.3698,114.3858,3050.0
2013-03-20 11:05:00,143.04,143.04,143.04,143.04,4950.0,114.3698,114.3698,114.3698,114.3698,4950.0
2013-03-20 11:10:00,143.06,143.08,143.02,143.08,5050.0,114.3858,114.4018,114.3538,114.4018,5050.0
2013-03-20 11:15:00,143.04,143.04,142.9,142.9,6250.0,114.3698,114.3698,114.2579,114.2579,6250.0
2013-03-20 11:20:00,142.9,142.98,142.9,142.96,9000.0,114.2579,114.3218,114.2579,114.3058,9000.0
2013-03-20 11:25:00,142.96,143.0,142.96,143.0,11600.0,114.3058,114.3378,114.3058,114.3378,11600.0
2013-03-20 11:30:00,143.0,143.04,142.98,142.98,6450.0,114.3378,114.3698,114.3218,114.3218,6450.0
2013-03-20 11:35:00,142.98,143.04,142.98,143.02,7800.0,114.3218,114.3698,114.3218,114.3538,7800.0
2013-03-20 11:40:00,143.02,143.02,142.9,142.92,22150.0,114.3538,114.3538,114.2579,114.2739,22150.0
2013-03-20 11:45:00,142.92,142.92,142.88,142.88,11350.0,114.2739,114.2739,114.2419,114.2419,11350.0
2013-03-20 11:50:00,142.88,142.94,142.88,142.94,5100.0,114.2419,114.2899,114.2419,114.2899,5100.0
2013-03-20 11:55:00,142.94,142.94,142.86,142.88,7350.0,114.2899,114.2899,114.2259,114.2419,7350.0
2013-03-20 12:00:00,142.88,142.94,142.88,142.94,6800.0,114.2419,114.2899,114.2419,114.2899,6800.0
2013-03-20 12:05:00,142.92,142.94,142.86,142.9,5900.0,114.2739,114.2899,114.2259,114.2579,5900.0
2013-03-20 12:10:00,142.92,142.96,142.92,142.94,2450.0,114.2739,114.3058,114.2739,114.2899,2450.0
2013-03-20 12:15:00,142.94,142.94,142.9,142.9,4750.0,114.2899,114.2899,114.2579,114.2579,4750.0
2013-03-20 12:20:00,142.88,142.94,142.88,142.92,7050.0,114.2419,114.2899,114.2419,114.2739,7050.0
2013-03-20 12:25:00,142.92,143.0,142.92,143.0,8850.0,114.2739,114.3378,114.2739,114.3378,8850.0
2013-03-20 12:30:00,143.02,143.02,142.96,142.96,4150.0,114.3538,114.3538,114.3058,114.3058,4150.0
2013-03-20 12:35:00,142.96,142.96,142.92,142.94,5450.0,114.3058,114.3058,114.2739,114.2899,5450.0
2013-03-20 12:40:00,142.96,143.0,142.94,142.98,12850.0,114.3058,114.3378,114.2899,114.3218,12850.0
2013-03-20 12:45:00,143.0,143.06,142.98,143.0,9600.0,114.3378,114.3858,114.3218,114.3378,9600.0
2013-03-20 12:50:00,143.02,143.02,142.96,142.96,8900.0,114.3538,114.3538,114.3058,114.3058,8900.0
2013-03-20 12:55:00,142.96,143.02,142.94,143.02,6450.0,114.3058,114.3538,114.2899,114.3538,6450.0
2013-03-20 13:00:00,143.0,143.02,143.0,143.0,7700.0,114.3378,114.3538,114.3378,114.3378,7700.0
2013-03-20 13:05:00,142.98,143.0,142.96,142.98,7250.0,114.3218,114.3378,114.3058,114.3218,7250.0
2013-03-20 13:10:00,142.98,143.02,142.98,143.02,2300.0,114.3218,114.3538,114.3218,114.3538,2300.0
2013-03-20 13:15:00,143.0,143.02,142.98,143.0,10650.0,114.3378,114.3538,114.3218,114.3378,10650.0
2013-03-20 13:20:00,143.0,143.06,143.0,143.04,4600.0,114.3378,114.3858,114.3378,114.3698,4600.0
2013-03-20 13:25:00,143.02,143.04,142.98,142.98,5500.0,114.3538,114.3698,114.3218,114.3218,5500.0
2013-03-20 13:30:00,142.98,143.0,142.9,142.94,15300.0,114.3218,114.3378,114.2579,114.2899,15300.0
2013-03-20 13:35:00,142.94,142.96,142.92,142.94,2500.0,114.2899,114.3058,114.2739,114.2899,2500.0
2013-03-20 13:40:00,142.94,142.98,142.94,142.98,6500.0,114.2899,114.3218,114.2899,114.3218,6500.0
2013-03-20 13:45:00,142.98,142.98,142.94,142.94,4100.0,114.3218,114.3218,114.2899,114.2899,4100.0
2013-03-20 13:50:00,142.96,142.96,142.86,142.92,6150.0,114.3058,114.3058,114.2259,114.2739,6150.0
2013-03-20 13:55:00,142.92,142.94,142.92,142.92,5850.0,114.2739,114.2899,114.2739,114.2739,5850.0
2013-03-20 14:00:00,142.9,143.0,142.88,142.92,11100.0,114.2579,114.3378,114.2419,114.2739,11100.0
2013-03-20 14:05:00,142.94,143.04,142.9,142.92,8500.0,114.2899,114.3698,114.2579,114.2739,8500.0
2013-03-20 14:10:00,142.9,142.98,142.9,142.98,10250.0,114.2579,114.3218,114.2579,114.3218,10250.0
2013-03-20 14:15:00,142.98,143.14,142.98,143.08,8350.0,114.3218,114.4498,114.3218,114.4018,8350.0
2013-03-20 14:20:00,143.1,143.4,143.08,143.4,23900.0,114.4178,114.6577,114.4018,114.6577,23900.0
2013-03-20 14:25:00,143.4,143.42,143.28,143.34,6800.0,114.6577,114.6736,114.5617,114.6097,6800.0
2013-03-20 14:30:00,143.34,143.34,143.22,143.22,4600.0,114.6097,114.6097,114.5137,114.5137,4600.0
2013-03-20 14:35:00,143.24,143.32,143.2,143.32,13500.0,114.5297,114.5937,114.4977,114.5937,13500.0
2013-03-20 14:40:00,143.32,143.34,143.28,143.3,7550.0,114.5937,114.6097,114.5617,114.5777,7550.0
2013-03-20 14:45:00,143.3,143.36,143.24,143.26,12200.0,114.5777,114.6257,114.5297,114.5457,12200.0
2013-03-20 14:50:00,143.24,143.3,143.24,143.28,3750.0,114.5297,114.5777,114.5297,114.5617,3750.0
2013-03-20 14:55:00,143.26,143.26,143.16,143.2,10000.0,114.5457,114.5457,114.4658,114.4977,10000.0
2013-03-20 15:00:00,143.18,143.18,143.1,143.12,9650.0,114.4817,114.4817,114.4178,114.4338,9650.0
2013-03-20 15:05:00,143.12,143.18,143.12,143.16,5750.0,114.4338,114.4817,114.4338,114.4658,5750.0
2013-03-20 15:10:00,143.18,143.26,143.18,143.26,13000.0,114.4817,114.5457,114.4817,114.5457,13000.0
2013-03-20 15:15:00,143.26,143.26,143.2,143.26,10100.0,114.5457,114.5457,114.4977,114.5457,10100.0
2013-03-20 15:20:00,143.26,143.28,143.2,143.2,7100.0,114.5457,114.5617,114.4977,114.4977,7100.0
2013-03-20 15:25:00,143.2,143.2,143.12,143.18,13750.0,114.4977,114.4977,114.4338,114.4817,13750.0
2013-03-20 15:30:00,143.16,143.16,143.06,143.14,16350.0,114.4658,114.4658,114.3858,114.4498,16350.0
2013-03-20 15:35:00,143.14,143.22,143.12,143.22,9300.0,114.4498,114.5137,114.4338,114.5137,9300.0
2013-03-20 15:40:00,143.22,143.38,143.22,143.38,17950.0,114.5137,114.6417,114.5137,114.6417,17950.0
2013-03-20 15:45:00,143.42,143.42,143.34,143.38,13000.0,114.6736,114.6736,114.6097,114.6417,13000.0
2013-03-20 15:50:00,143.38,143.38,143.12,143.12,12800.0,114.6417,114.6417,114.4338,114.4338,12800.0
2013-03-20 15:55:00,143.1,143.2,143.0,143.18,22400.0,114.4178,114.4977,114.3378,114.4817,22400.0
2013-03-21 09:30:00,142.32,142.44,142.28,142.44,13950.0,113.7941,113.8901,113.7621,113.8901,13950.0
2013-03-21 09:35:00,142.44,142.5,142.42,142.5,4100.0,113.8901,113.938,113.8741,113.938,4100.0
2013-03-21 09:40:00,142.52,142.52,142.42,142.5,5750.0,113.954,113.954,113.8741,113.938,5750.0
2013-03-21 09:45:00,142.52,142.62,142.48,142.58,5800.0,113.954,114.034,113.9221,114.002,5800.0
2013-03-21 09:50:00,142.56,142.6,142.54,142.56,4250.0,113.986,114.018,113.97,113.986,4250.0
2013-03-21 09:55:00,142.54,142.72,142.54,142.72,3450.0,113.97,114.1139,113.97,114.1139,3450.0
2013-03-21 10:00:00,142.72,142.72,142.54,142.54,19150.0,114.1139,114.1139,113.97,113.97,19150.0
2013-03-21 10:05:00,142.52,142.52,142.38,142.5,2500.0,113.954,113.954,113.8421,113.938,2500.0
2013-03-21 10:10:00,142.48,142.48,142.4,142.4,1350.0,113.9221,113.9221,113.8581,113.8581,1350.0
2013-03-21 10:15:00,142.36,142.36,142.28,142.28,14900.0,113.8261,113.8261,113.7621,113.7621,14900.0
2013-03-21 10:20:00,142.2,142.28,142.18,142.28,3500.0,113.6982,113.7621,113.6822,113.7621,3500.0
2013-03-21 10:25:00,142.26,142.36,142.18,142.36,3300.0,113.7461,113.8261,113.6822,113.8261,3300.0
2013-03-21 10:30:00,142.32,142.34,142.26,142.34,1600.0,113.7941,113.8101,113.7461,113.8101,1600.0
2013-03-21 10:35:00,142.36,142.36,142.22,142.22,2700.0,113.8261,113.8261,113.7142,113.7142,2700.0
2013-03-21 10:40:00,142.26,142.42,142.26,142.36,22400.0,113.7461,113.8741,113.7461,113.8261,22400.0
2013-03-21 10:45:00,142.34,142.44,142.34,142.42,3650.0,113.8101,113.8901,113.8101,113.8741,3650.0
2013-03-21 10:50:00,142.38,142.38,142.34,142.34,950.0,113.8421,113.8421,113.8101,113.8101,950.0
2013-03-21 10:55:00,142.38,142.42,142.38,142.38,4500.0,113.8421,113.8741,113.8421,113.8421,4500.0
2013-03-21 11:00:00,142.44,142.44,142.32,142.34,4050.0,113.8901,113.8901,113.7941,113.8101,4050.0
2013-03-21 11:05:00,142.36,142.46,142.36,142.42,850.0,113.8261,113.9061,113.8261,113.8741,850.0
2013-03-21 11:10:00,142.44,142.44,142.36,142.36,1400.0,113.8901,113.8901,113.8261,113.8261,1400.0
2013-03-21 11:15:00,142.44,142.5,142.44,142.5,2600.0,113.8901,113.938,113.8901,113.938,2600.0
2013-03-21 11:20:00,142.54,142.62,142.52,142.62,1950.0,113.97,114.034,113.954,114.034,1950.0
2013-03-21 11:25:00,142.6,142.62,142.6,142.6,550.0,114.018,114.034,114.018,114.018,550.0
2013-03-21 11:30:00,142.6,142.64,142.56,142.62,1250.0,114.018,114.05,113.986,114.034,1250.0
2013-03-21 11:35:00,142.62,142.76,142.62,142.72,1450.0,114.034,114.1459,114.034,114.1139,1450.0
2013-03-21 11:40:00,142.72,142.84,142.72,142.82,3750.0,114.1139,114.2099,114.1139,114.1939,3750.0
2013-03-21 11:45:00,142.84,142.84,142.74,142.76,2650.0,114.2099,114.2099,114.1299,114.1459,2650.0
2013-03-21 11:50:00,142.78,142.8,142.72,142.72,900.0,114.1619,114.1779,114.1139,114.1139,900.0
2013-03-21 11:55:00,142.74,142.74,142.7,142.72,3550.0,114.1299,114.1299,114.098,114.1139,3550.0
2013-03-21 12:00:00,142.72,142.78,142.68,142.76,600.0,114.1139,114.1619,114.082,114.1459,600.0
2013-03-21 12:05:00,142.78,142.78,142.7,142.7,750.0,114.1619,114.1619,114.098,114.098,750.0
2013-03-21 12:10:00,142.7,142.7,142.66,142.68,550.0,114.098,114.098,114.066,114.082,550.0
2013-03-21 12:15:00,142.66,142.66,142.6,142.62,3400.0,114.066,114.066,114.018,114.034,3400.0
2013-03-21 12:20:00,142.62,142.66,142.62,142.66,2500.0,114.034,114.066,114.034,114.066,2500.0
2013-03-21 12:25:00,142.66,142.66,142.54,142.58,7050.0,114.066,114.066,113.97,114.002,7050.0
2013-03-21 12:30:00,142.6,142.6,142.52,142.58,5350.0,114.018,114.018,113.954,114.002,5350.0
2013-03-21 12:35:00,142.58,142.64,142.58,142.6,1350.0,114.002,114.05,114.002,114.018,1350.0
2013-03-21 12:40:00,142.66,142.7,142.62,142.62,3300.0,114.066,114.098,114.034,114.034,3300.0
2013-03-21 12:45:00,142.66,142.68,142.62,142.64,1650.0,114.066,114.082,114.034,114.05,1650.0
2013-03-21 12:50:00,142.64,142.68,142.62,142.62,1550.0,114.05,114.082,114.034,114.034,1550.0
2013-03-21 12:55:00,142.66,142.66,142.6,142.6,1050.0,114.066,114.066,114.018,114.018,1050.0
2013-03-21 13:00:00,142.58,142.58,142.54,142.56,1000.0,114.002,114.002,113.97,113.986,1000.0
2013-03-21 13:05:00,142.58,142.66,142.58,142.6,1100.0,114.002,114.066,114.002,114.018,1100.0
2013-03-21 13:10:00,142.64,142.64,142.54,142.54,700.0,114.05,114.05,113.97,113.97,700.0
2013-03-21 13:15:00,142.5,142.5,142.36,142.36,1200.0,113.938,113.938,113.8261,113.8261,1200.0
2013-03-21 13:20:00,142.36,142.42,142.26,142.26,4600.0,113.8261,113.8741,113.7461,113.7461,4600.0
2013-03-21 13:25:00,142.26,142.34,142.24,142.28,4600.0,113.7461,113.8101,113.7302,113.7621,4600.0
2013-03-21 13:30:00,142.3,142.3,142.1,142.1,4500.0,113.7781,113.7781,113.6182,113.6182,4500.0
2013-03-21 13:35:00,142.1,142.18,142.1,142.18,16950.0,113.6182,113.6822,113.6182,113.6822,16950.0
2013-03-21 13:40:00,142.18,142.26,142.12,142.14,3550.0,113.6822,113.7461,113.6342,113.6502,3550.0
2013-03-21 13:45:00,142.1,142.26,142.1,142.22,850.0,113.6182,113.7461,113.6182,113.7142,850.0
2013-03-21 13:50:00,142.2,142.26,142.18,142.18,1650.0,113.6982,113.7461,113.6822,113.6822,1650.0
2013-03-21 13:55:00,142.18,142.2,142.12,142.12,2100.0,113.6822,113.6982,113.6342,113.6342,2100.0
2013-03-21 14:00:00,142.14,142.14,141.86,141.9,17600.0,113.6502,113.6502,113.4263,113.4583,17600.0
2013-03-21 14:05:00,141.88,141.94,141.76,141.94,1150.0,113.4423,113.4903,113.3464,113.4903,1150.0
2013-03-21 14:10:00,141.94,142.24,141.94,142.2,6300.0,113.4903,113.7302,113.4903,113.6982,6300.0
2013-03-21 14:15:00,142.18,142.34,142.12,142.26,3700.0,113.6822,113.8101,113.6342,113.7461,3700.0
2013-03-21 14:20:00,142.2,142.2,142.16,142.18,1550.0,113.6982,113.6982,113.6662,113.6822,1550.0
2013-03-21 14:25:00,142.3,142.34,142.22,142.22,3050.0,113.7781,113.8101,113.7142,113.7142,3050.0
2013-03-21 14:30:00,142.24,142.26,142.2,142.22,2550.0,113.7302,113.7461,113.6982,113.7142,2550.0
2013-03-21 14:35:00,142.18,142.24,142.12,142.14,2200.0,113.6822,113.7302,113.6342,113.6502,2200.0
2013-03-21 14:40:00,142.18,142.28,142.18,142.28,800.0,113.6822,113.7621,113.6822,113.7621,800.0
2013-03-21 14:45:00,142.3,142.32,142.26,142.26,2650.0,113.7781,113.7941,113.7461,113.7461,2650.0
2013-03-21 14:50:00,142.26,142.28,142.2,142.22,1850.0,113.7461,113.7621,113.6982,113.7142,1850.0
2013-03-21 14:55:00,142.26,142.32,142.26,142.28,1850.0,113.7461,113.7941,113.7461,113.7621,1850.0
2013-03-21 15:00:00,142.3,142.44,142.28,142.42,1350.0,113.7781,113.8901,113.7621,113.8741,1350.0
2013-03-21 15:05:00,142.38,142.38,142.28,142.3,1450.0,113.8421,113.8421,113.7621,113.7781,1450.0
2013-03-21 15:10:00,142.34,142.36,142.3,142.34,4550.0,113.8101,113.8261,113.7781,113.8101,4550.0
2013-03-21 15:15:00,142.3,142.3,142.14,142.14,4750.0,113.7781,113.7781,113.6502,113.6502,4750.0
2013-03-21 15:20:00,142.1,142.22,142.1,142.2,1400.0,113.6182,113.7142,113.6182,113.6982,1400.0
2013-03-21 15:25:00,142.26,142.34,142.26,142.3,1450.0,113.7461,113.8101,113.7461,113.7781,1450.0
2013-03-21 15:30:00,142.34,142.34,142.26,142.32,1250.0,113.8101,113.8101,113.7461,113.7941,1250.0
2013-03-21 15:35:00,142.3,142.34,142.24,142.26,1700.0,113.7781,113.8101,113.7302,113.7461,1700.0
2013-03-21 15:40:00,142.22,142.26,142.18,142.18,1650.0,113.7142,113.7461,113.6822,113.6822,1650.0
2013-03-21 15:45:00,142.16,142.16,142.06,142.16,3350.0,113.6662,113.6662,113.5862,113.6662,3350.0
2013-03-21 15:50:00,142.14,142.22,142.08,142.12,5400.0,113.6502,113.7142,113.6022,113.6342,5400.0
2013-03-21 15:55:00,142.12,142.12,141.96,141.98,9700.0,113.6342,113.6342,113.5063,113.5223,9700.0
2013-03-22 09:30:00,141.78,141.92,141.74,141.88,23050.0,113.8958,114.0083,113.8637,113.9761,23050.0
2013-03-22 09:35:00,141.84,141.94,141.84,141.94,5900.0,113.944,114.0243,113.944,114.0243,5900.0
2013-03-22 09:40:00,141.88,141.88,141.8,141.8,2050.0,113.9761,113.9761,113.9119,113.9119,2050.0
2013-03-22 09:45:00,141.82,141.82,141.68,141.68,5900.0,113.9279,113.9279,113.8155,113.8155,5900.0
2013-03-22 09:50:00,141.68,141.88,141.68,141.88,9150.0,113.8155,113.9761,113.8155,113.9761,9150.0
2013-03-22 09:55:00,141.88,141.9,141.78,141.78,11150.0,113.9761,113.9922,113.8958,113.8958,11150.0
2013-03-22 10:00:00,141.88,142.04,141.88,141.94,3900.0,113.9761,114.1047,113.9761,114.0243,3900.0
2013-03-22 10:05:00,141.98,142.12,141.94,142.12,3000.0,114.0565,114.1689,114.0243,114.1689,3000.0
2013-03-22 10:10:00,142.1,142.22,142.06,142.18,6000.0,114.1529,114.2493,114.1207,114.2171,6000.0
2013-03-22 10:15:00,142.2,142.2,142.14,142.16,11100.0,114.2332,114.2332,114.185,114.2011,11100.0
2013-03-22 10:20:00,142.2,142.22,142.14,142.14,10800.0,114.2332,114.2493,114.185,114.185,10800.0
2013-03-22 10:25:00,142.12,142.2,142.1,142.2,6350.0,114.1689,114.2332,114.1529,114.2332,6350.0
2013-03-22 10:30:00,142.2,142.2,142.12,142.12,10550.0,114.2332,114.2332,114.1689,114.1689,10550.0
2013-03-22 10:35:00,142.16,142.16,142.12,142.12,6100.0,114.2011,114.2011,114.1689,114.1689,6100.0
2013-03-22 10:40:00,142.12,142.14,142.08,142.1,8350.0,114.1689,114.185,114.1368,114.1529,8350.0
2013-03-22 10:45:00,142.12,142.24,142.04,142.04,10000.0,114.1689,114.2653,114.1047,114.1047,10000.0
2013-03-22 10:50:00,142.06,142.08,141.94,142.04,6800.0,114.1207,114.1368,114.0243,114.1047,6800.0
2013-03-22 10:55:00,142.06,142.08,142.02,142.08,4350.0,114.1207,114.1368,114.0886,114.1368,4350.0
2013-03-22 11:00:00,142.08,142.2,142.08,142.16,9100.0,114.1368,114.2332,114.1368,114.2011,9100.0
2013-03-22 11:05:00,142.18,142.2,142.12,142.16,13150.0,114.2171,114.2332,114.1689,114.2011,13150.0
2013-03-22 11:10:00,142.14,142.18,142.06,142.1,3600.0,114.185,114.2171,114.1207,114.1529,3600.0
2013-03-22 11:15:00,142.12,142.22,142.12,142.22,8350.0,114.1689,114.2493,114.1689,114.2493,8350.0
2013-03-22 11:20:00,142.16,142.2,142.16,142.18,3700.0,114.2011,114.2332,114.2011,114.2171,3700.0
2013-03-22 11:25:00,142.22,142.32,142.18,142.28,11550.0,114.2493,114.3296,114.2171,114.2975,11550.0
2013-03-22 11:30:00,142.28,142.34,142.26,142.28,5450.0,114.2975,114.3457,114.2814,114.2975,5450.0
2013-03-22 11:35:00,142.28,142.28,142.22,142.24,2050.0,114.2975,114.2975,114.2493,114.2653,2050.0
2013-03-22 11:40:00,142.24,142.24,142.16,142.16,3550.0,114.2653,114.2653,114.2011,114.2011,3550.0
2013-03-22 11:45:00,142.16,142.18,142.14,142.16,1400.0,114.2011,114.2171,114.185,114.2011,1400.0
2013-03-22 11:50:00,142.18,142.18,142.1,142.14,2500.0,114.2171,114.2171,114.1529,114.185,2500.0
2013-03-22 11:55:00,142.12,142.2,142.12,142.14,1100.0,114.1689,114.2332,114.1689,114.185,1100.0
2013-03-22 12:00:00,142.16,142.2,142.12,142.12,1250.0,114.2011,114.2332,114.1689,114.1689,1250.0
2013-03-22 12:05:00,142.12,142.14,142.12,142.12,500.0,114.1689,114.185,114.1689,114.1689,500.0
2013-03-22 12:10:00,142.1,142.16,142.0,142.0,2900.0,114.1529,114.2011,114.0725,114.0725,2900.0
2013-03-22 12:15:00,142.04,142.1,142.04,142.1,800.0,114.1047,114.1529,114.1047,114.1529,800.0
2013-03-22 12:20:00,142.14,142.14,142.04,142.08,2350.0,114.185,114.185,114.1047,114.1368,2350.0
2013-03-22 12:25:00,142.08,142.08,142.06,142.08,1600.0,114.1368,114.1368,114.1207,114.1368,1600.0
2013-03-22 12:30:00,142.12,142.12,142.06,142.1,1850.0,114.1689,114.1689,114.1207,114.1529,1850.0
2013-03-22 12:35:00,142.1,142.1,142.1,142.1,200.0,114.1529,114.1529,114.1529,114.1529,200.0
2013-03-22 12:40:00,142.1,142.1,142.08,142.08,650.0,114.1529,114.1529,114.1368,114.1368,650.0
2013-03-22 12:45:00,142.08,142.08,142.06,142.06,500.0,114.1368,114.1368,114.1207,114.1207,500.0
2013-03-22 12:50:00,142.08,142.12,142.08,142.12,600.0,114.1368,114.1689,114.1368,114.1689,600.0
2013-03-22 12:55:00,142.12,142.16,142.12,142.14,4100.0,114.1689,114.2011,114.1689,114.185,4100.0
2013-03-22 13:00:00,142.14,142.22,142.08,142.14,6500.0,114.185,114.2493,114.1368,114.185,6500.0
2013-03-22 13:05:00,142.14,142.22,142.14,142.22,1900.0,114.185,114.2493,114.185,114.2493,1900.0
2013-03-22 13:10:00,142.24,142.26,142.24,142.26,650.0,114.2653,114.2814,114.2653,114.2814,650.0
2013-03-22 13:15:00,142.24,142.26,142.24,142.24,2300.0,114.2653,114.2814,114.2653,114.2653,2300.0
2013-03-22 13:20:00,142.24,142.32,142.24,142.3,2000.0,114.2653,114.3296,114.2653,114.3135,2000.0
2013-03-22 13:25:00,142.28,142.4,142.28,142.4,7650.0,114.2975,114.3939,114.2975,114.3939,7650.0
2013-03-22 13:30:00,142.4,142.4,142.32,142.34,750.0,114.3939,114.3939,114.3296,114.3457,750.0
2013-03-22 13:35:00,142.34,142.34,142.22,142.24,600.0,114.3457,114.3457,114.2493,114.2653,600.0
2013-03-22 13:40:00,142.24,142.24,142.24,142.24,1050.0,114.2653,114.2653,114.2653,114.2653,1050.0
2013-03-22 13:45:00,142.2,142.24,142.18,142.22,67200.0,114.2332,114.2653,114.2171,114.2493,67200.0
2013-03-22 13:50:00,142.24,142.26,142.22,142.26,3600.0,114.2653,114.2814,114.2493,114.2814,3600.0
2013-03-22 13:55:00,142.22,142.22,142.16,142.22,1200.0,114.2493,114.2493,114.2011,114.2493,1200.0
2013-03-22 14:00:00,142.2,142.2,142.16,142.16,3400.0,114.2332,114.2332,114.2011,114.2011,3400.0
2013-03-22 14:05:00,142.18,142.2,142.12,142.12,5200.0,114.2171,114.2332,114.1689,114.1689,5200.0
2013-03-22 14:10:00,142.14,142.18,142.12,142.18,2100.0,114.185,114.2171,114.1689,114.2171,2100.0
2013-03-22 14:15:00,142.16,142.16,142.14,142.16,150.0,114.2011,114.2011,114.185,114.2011,150.0
2013-03-22 14:20:00,142.18,142.24,142.18,142.24,5350.0,114.2171,114.2653,114.2171,114.2653,5350.0
2013-03-22 14:25:00,142.24,142.24,142.2,142.2,2750.0,114.2653,114.2653,114.2332,114.2332,2750.0
2013-03-22 14:30:00,142.2,142.2,142.14,142.16,1750.0,114.2332,114.2332,114.185,114.2011,1750.0
2013-03-22 14:35:00,142.18,142.26,142.18,142.26,1450.0,114.2171,114.2814,114.2171,114.2814,1450.0
2013-03-22 14:40:00,142.26,142.26,142.24,142.24,2300.0,114.2814,114.2814,114.2653,114.2653,2300.0
2013-03-22 14:45:00,142.24,142.26,142.24,142.26,650.0,114.2653,114.2814,114.2653,114.2814,650.0
2013-03-22 14:50:00,142.24,142.24,142.2,142.22,2050.0,114.2653,114.2653,114.2332,114.2493,2050.0
2013-03-22 14:55:00,142.2,142.2,142.16,142.2,3400.0,114.2332,114.2332,114.2011,114.2332,3400.0
2013-03-22 15:00:00,142.2,142.2,142.12,142.12,2650.0,114.2332,114.2332,114.1689,114.1689,2650.0
2013-03-22 15:05:00,142.12,142.12,142.08,142.12,4150.0,114.1689,114.1689,114.1368,114.1689,4150.0
2013-03-22 15:10:00,142.12,142.12,142.1,142.12,600.0,114.1689,114.1689,114.1529,114.1689,600.0
2013-03-22 15:15:00,142.14,142.14,142.06,142.06,700.0,114.185,114.185,114.1207,114.1207,700.0
2013-03-22 15:20:00,142.02,142.04,141.98,142.0,1200.0,114.0886,114.1047,114.0565,114.0725,1200.0
2013-03-22 15:25:00,141.98,142.04,141.96,142.02,4400.0,114.0565,114.1047,114.0404,114.0886,4400.0
2013-03-22 15:30:00,142.02,142.08,142.02,142.08,9950.0,114.0886,114.1368,114.0886,114.1368,9950.0
2013-03-22 15:35:00,142.12,142.18,142.1,142.16,5350.0,114.1689,114.2171,114.1529,114.2011,5350.0
2013-03-22 15:40:00,142.16,142.16,142.1,142.12,1000.0,114.2011,114.2011,114.1529,114.1689,1000.0
2013-03-22 15:45:00,142.12,142.18,142.06,142.06,4100.0,114.1689,114.2171,114.1207,114.1207,4100.0
2013-03-22 15:50:00,142.06,142.08,142.06,142.06,1750.0,114.1207,114.1368,114.1207,114.1207,1750.0
2013-03-22 15:55:00,142.04,142.36,142.04,142.36,18350.0,114.1047,114.3617,114.1047,114.3617,18350.0
2013-03-25 09:30:00,142.86,142.88,142.72,142.72,19750.0,114.7634,114.7795,114.6509,114.6509,19750.0
2013-03-25 09:35:00,142.72,142.86,142.72,142.86,10050.0,114.6509,114.7634,114.6509,114.7634,10050.0
2013-03-25 09:40:00,142.88,142.96,142.86,142.94,5950.0,114.7795,114.8437,114.7634,114.8277,5950.0
2013-03-25 09:45:00,142.9,143.04,142.9,143.04,9300.0,114.7955,114.908,114.7955,114.908,9300.0
2013-03-25 09:50:00,143.02,143.04,143.0,143.0,1700.0,114.8919,114.908,114.8759,114.8759,1700.0
2013-03-25 09:55:00,143.0,143.04,142.98,143.04,2050.0,114.8759,114.908,114.8598,114.908,2050.0
2013-03-25 10:00:00,143.08,143.1,143.0,143.0,8800.0,114.9401,114.9562,114.8759,114.8759,8800.0
2013-03-25 10:05:00,142.98,143.1,142.98,143.06,24000.0,114.8598,114.9562,114.8598,114.9241,24000.0
2013-03-25 10:10:00,143.06,143.1,142.98,143.02,13950.0,114.9241,114.9562,114.8598,114.8919,13950.0
2013-03-25 10:15:00,143.02,143.04,142.96,143.0,4650.0,114.8919,114.908,114.8437,114.8759,4650.0
2013-03-25 10:20:00,143.0,143.0,142.84,142.84,7550.0,114.8759,114.8759,114.7473,114.7473,7550.0
2013-03-25 10:25:00,142.84,142.84,142.7,142.72,13900.0,114.7473,114.7473,114.6349,114.6509,13900.0
2013-03-25 10:30:00,142.7,142.78,142.66,142.78,2000.0,114.6349,114.6991,114.6027,114.6991,2000.0
2013-03-25 10:35:00,142.74,142.76,142.58,142.58,1200.0,114.667,114.6831,114.5385,114.5385,1200.0
2013-03-25 10:40:00,142.6,142.6,142.42,142.42,5200.0,114.5545,114.5545,114.4099,114.4099,5200.0
2013-03-25 10:45:00,142.4,142.4,142.26,142.38,14250.0,114.3939,114.3939,114.2814,114.3778,14250.0
2013-03-25 10:50:00,142.36,142.38,142.3,142.34,2000.0,114.3617,114.3778,114.3135,114.3457,2000.0
2013-03-25 10:55:00,142.32,142.34,142.18,142.2,2250.0,114.3296,114.3457,114.2171,114.2332,2250.0
2013-03-25 11:00:00,142.2,142.2,142.02,142.18,4550.0,114.2332,114.2332,114.0886,114.2171,4550.0
2013-03-25 11:05:00,142.22,142.24,142.1,142.24,12000.0,114.2493,114.2653,114.1529,114.2653,12000.0
2013-03-25 11:10:00,142.24,142.3,142.18,142.2,1350.0,114.2653,114.3135,114.2171,114.2332,1350.0
2013-03-25 11:15:00,142.18,142.18,141.82,141.82,5550.0,114.2171,114.2171,113.9279,113.9279,5550.0
2013-03-25 11:20:00,141.8,141.92,141.76,141.92,7800.0,113.9119,114.0083,113.8797,114.0083,7800.0
2013-03-25 11:25:00,141.94,141.96,141.9,141.9,600.0,114.0243,114.0404,113.9922,113.9922,600.0
2013-03-25 11:30:00,141.84,142.04,141.84,142.04,3100.0,113.944,114.1047,113.944,114.1047,3100.0
2013-03-25 11:35:00,142.08,142.08,142.04,142.08,850.0,114.1368,114.1368,114.1047,114.1368,850.0
2013-03-25 11:40:00,142.08,142.14,142.0,142.14,2900.0,114.1368,114.185,114.0725,114.185,2900.0
2013-03-25 11:45:00,142.08,142.18,142.02,142.18,2300.0,114.1368,114.2171,114.0886,114.2171,2300.0
2013-03-25 11:50:00,142.18,142.2,142.08,142.1,2450.0,114.2171,114.2332,114.1368,114.1529,2450.0
2013-03-25 11:55:00,142.12,142.14,142.08,142.12,650.0,114.1689,114.185,114.1368,114.1689,650.0
2013-03-25 12:00:00,142.08,142.16,142.06,142.08,550.0,114.1368,114.2011,114.1207,114.1368,550.0
2013-03-25 12:05:00,142.1,142.14,142.0,142.02,1050.0,114.1529,114.185,114.0725,114.0886,1050.0
2013-03-25 12:10:00,141.92,142.0,141.9,142.0,2850.0,114.0083,114.0725,113.9922,114.0725,2850.0
2013-03-25 12:15:00,142.04,142.06,141.96,141.98,1550.0,114.1047,114.1207,114.0404,114.0565,1550.0
2013-03-25 12:20:00,141.94,141.94,141.88,141.88,2750.0,114.0243,114.0243,113.9761,113.9761,2750.0
2013-03-25 12:25:00,141.86,141.96,141.78,141.78,9950.0,113.9601,114.0404,113.8958,113.8958,9950.0
2013-03-25 12:30:00,141.8,141.9,141.78,141.82,17400.0,113.9119,113.9922,113.8958,113.9279,17400.0
2013-03-25 12:35:00,141.8,141.86,141.78,141.84,1300.0,113.9119,113.9601,113.8958,113.944,1300.0
2013-03-25 12:40:00,141.88,141.9,141.86,141.86,9450.0,113.9761,113.9922,113.9601,113.9601,9450.0
2013-03-25 12:45:00,141.88,141.9,141.84,141.88,2600.0,113.9761,113.9922,113.944,113.9761,2600.0
2013-03-25 12:50:00,141.9,141.9,141.62,141.66,5750.0,113.9922,113.9922,113.7673,113.7994,5750.0
2013-03-25 12:55:00,141.64,141.7,141.62,141.62,850.0,113.7833,113.8315,113.7673,113.7673,850.0
2013-03-25 13:00:00,141.56,141.6,141.46,141.56,8750.0,113.7191,113.7512,113.6387,113.7191,8750.0
2013-03-25 13:05:00,141.56,141.56,141.38,141.42,4750.0,113.7191,113.7191,113.5745,113.6066,4750.0
2013-03-25 13:10:00,141.42,141.5,141.32,141.38,1850.0,113.6066,113.6709,113.5263,113.5745,1850.0
2013-03-25 13:15:00,141.34,141.5,141.34,141.44,850.0,113.5423,113.6709,113.5423,113.6227,850.0
2013-03-25 13:20:00,141.48,141.6,141.48,141.6,1250.0,113.6548,113.7512,113.6548,113.7512,1250.0
2013-03-25 13:25:00,141.58,141.76,141.58,141.7,4600.0,113.7351,113.8797,113.7351,113.8315,4600.0
2013-03-25 13:30:00,141.68,141.68,141.62,141.66,4550.0,113.8155,113.8155,113.7673,113.7994,4550.0
2013-03-25 13:35:00,141.62,141.64,141.6,141.6,1250.0,113.7673,113.7833,113.7512,113.7512,1250.0
2013-03-25 13:40:00,141.6,141.7,141.58,141.66,3900.0,113.7512,113.8315,113.7351,113.7994,3900.0
2013-03-25 13:45:00,141.74,141.98,141.7,141.92,10350.0,113.8637,114.0565,113.8315,114.0083,10350.0
2013-03-25 13:50:00,141.94,142.1,141.94,142.04,6150.0,114.0243,114.1529,114.0243,114.1047,6150.0
2013-03-25 13:55:00,142.08,142.24,142.08,142.12,15400.0,114.1368,114.2653,114.1368,114.1689,15400.0
2013-03-25 14:00:00,142.12,142.12,142.04,142.06,1950.0,114.1689,114.1689,114.1047,114.1207,1950.0
2013-03-25 14:05:00,142.1,142.16,142.04,142.16,6250.0,114.1529,114.2011,114.1047,114.2011,6250.0
2013-03-25 14:10:00,142.12,142.16,141.98,141.98,7750.0,114.1689,114.2011,114.0565,114.0565,7750.0
2013-03-25 14:15:00,142.0,142.16,142.0,142.06,2900.0,114.0725,114.2011,114.0725,114.1207,2900.0
2013-03-25 14:20:00,142.18,142.2,142.08,142.1,1350.0,114.2171,114.2332,114.1368,114.1529,1350.0
2013-03-25 14:25:00,142.08,142.1,142.02,142.02,3850.0,114.1368,114.1529,114.0886,114.0886,3850.0
2013-03-25 14:30:00,141.96,142.0,141.92,141.96,61650.0,114.0404,114.0725,114.0083,114.0404,61650.0
2013-03-25 14:35:00,141.96,141.96,141.84,141.9,11100.0,114.0404,114.0404,113.944,113.9922,11100.0
2013-03-25 14:40:00,141.92,142.0,141.9,141.98,3150.0,114.0083,114.0725,113.9922,114.0565,3150.0
2013-03-25 14:45:00,141.98,142.0,141.9,141.94,2550.0,114.0565,114.0725,113.9922,114.0243,2550.0
2013-03-25 14:50:00,141.92,141.98,141.92,141.94,1000.0,114.0083,114.0565,114.0083,114.0243,1000.0
2013-03-25 14:55:00,141.96,141.98,141.92,141.96,1900.0,114.0404,114.0565,114.0083,114.0404,1900.0
2013-03-25 15:00:00,141.96,141.96,141.78,141.78,1000.0,114.0404,114.0404,113.8958,113.8958,1000.0
2013-03-25 15:05:00,141.82,141.82,141.74,141.76,5000.0,113.9279,113.9279,113.8637,113.8797,5000.0
2013-03-25 15:10:00,141.74,141.86,141.74,141.82,6800.0,113.8637,113.9601,113.8637,113.9279,6800.0
2013-03-25 15:15:00,141.8,141.86,141.68,141.68,20900.0,113.9119,113.9601,113.8155,113.8155,20900.0
2013-03-25 15:20:00,141.64,141.74,141.54,141.62,3300.0,113.7833,113.8637,113.703,113.7673,3300.0
2013-03-25 15:25:00,141.62,141.62,141.54,141.6,2900.0,113.7673,113.7673,113.703,113.7512,2900.0
2013-03-25 15:30:00,141.62,141.72,141.6,141.7,63900.0,113.7673,113.8476,113.7512,113.8315,63900.0
2013-03-25 15:35:00,141.72,141.8,141.68,141.8,14350.0,113.8476,113.9119,113.8155,113.9119,14350.0
2013-03-25 15:40:00,141.82,141.82,141.76,141.78,4200.0,113.9279,113.9279,113.8797,113.8958,4200.0
2013-03-25 15:45:00,141.74,141.74,141.66,141.66,17350.0,113.8637,113.8637,113.7994,113.7994,17350.0
2013-03-25 15:50:00,141.64,141.92,141.64,141.92,17800.0,113.7833,114.0083,113.7833,114.0083,17800.0
2013-03-25 15:55:00,141.94,142.06,141.9,141.92,13900.0,114.0243,114.1207,113.9922,114.0083,13900.0
2013-03-26 09:30:00,142.52,142.6,142.5,142.5,20550.0,114.4903,114.5545,114.4742,114.4742,20550.0
2013-03-26 09:35:00,142.48,142.6,142.48,142.54,1250.0,114.4581,114.5545,114.4581,114.5063,1250.0
2013-03-26 09:40:00,142.6,142.72,142.6,142.72,4700.0,114.5545,114.6509,114.5545,114.6509,4700.0
2013-03-26 09:45:00,142.74,142.74,142.66,142.66,1850.0,114.667,114.667,114.6027,114.6027,1850.0
2013-03-26 09:50:00,142.7,142.7,142.62,142.64,3400.0,114.6349,114.6349,114.5706,114.5867,3400.0
2013-03-26 09:55:00,142.7,142.78,142.68,142.72,4400.0,114.6349,114.6991,114.6188,114.6509,4400.0
2013-03-26 10:00:00,142.68,142.7,142.54,142.62,2350.0,114.6188,114.6349,114.5063,114.5706,2350.0
2013-03-26 10:05:00,142.64,142.74,142.58,142.74,1650.0,114.5867,114.667,114.5385,114.667,1650.0
2013-03-26 10:10:00,142.78,142.82,142.74,142.8,2450.0,114.6991,114.7313,114.667,114.7152,2450.0
2013-03-26 10:15:00,142.72,142.72,142.62,142.64,5900.0,114.6509,114.6509,114.5706,114.5867,5900.0
2013-03-26 10:20:00,142.62,142.66,142.6,142.64,900.0,114.5706,114.6027,114.5545,114.5867,900.0
2013-03-26 10:25:00,142.68,142.72,142.66,142.72,17050.0,114.6188,114.6509,114.6027,114.6509,17050.0
2013-03-26 10:30:00,142.72,142.84,142.7,142.7,3200.0,114.6509,114.7473,114.6349,114.6349,3200.0
2013-03-26 10:35:00,142.68,142.7,142.64,142.64,5550.0,114.6188,114.6349,114.5867,114.5867,5550.0
2013-03-26 10:40:00,142.64,142.64,142.46,142.46,3600.0,114.5867,114.5867,114.4421,114.4421,3600.0
2013-03-26 10:45:00,142.46,142.5,142.34,142.46,6700.0,114.4421,114.4742,114.3457,114.4421,6700.0
2013-03-26 10:50:00,142.48,142.64,142.48,142.6,4450.0,114.4581,114.5867,114.4581,114.5545,4450.0
2013-03-26 10:55:00,142.56,142.7,142.56,142.62,34000.0,114.5224,114.6349,114.5224,114.5706,34000.0
2013-03-26 11:00:00,142.58,142.68,142.56,142.66,42650.0,114.5385,114.6188,114.5224,114.6027,42650.0
2013-03-26 11:05:00,142.62,142.66,142.58,142.62,10450.0,114.5706,114.6027,114.5385,114.5706,10450.0
2013-03-26 11:10:00,142.6,142.66,142.56,142.58,2800.0,114.5545,114.6027,114.5224,114.5385,2800.0
2013-03-26 11:15:00,142.56,142.56,142.46,142.48,3150.0,114.5224,114.5224,114.4421,114.4581,3150.0
2013-03-26 11:20:00,142.48,142.56,142.48,142.56,1900.0,114.4581,114.5224,114.4581,114.5224,1900.0
2013-03-26 11:25:00,142.58,142.58,142.54,142.54,13700.0,114.5385,114.5385,114.5063,114.5063,13700.0
2013-03-26 11:30:00,142.54,142.62,142.54,142.58,22800.0,114.5063,114.5706,114.5063,114.5385,22800.0
2013-03-26 11:35:00,142.58,142.64,142.58,142.62,20850.0,114.5385,114.5867,114.5385,114.5706,20850.0
2013-03-26 11:40:00,142.6,142.7,142.6,142.7,2400.0,114.5545,114.6349,114.5545,114.6349,2400.0
2013-03-26 11:45:00,142.68,142.7,142.68,142.7,3500.0,114.6188,114.6349,114.6188,114.6349,3500.0
2013-03-26 11:50:00,142.72,142.76,142.6,142.64,14900.0,114.6509,114.6831,114.5545,114.5867,14900.0
2013-03-26 11:55:00,142.6,142.64,142.58,142.58,18950.0,114.5545,114.5867,114.5385,114.5385,18950.0
2013-03-26 12:00:00,142.58,142.68,142.58,142.64,32950.0,114.5385,114.6188,114.5385,114.5867,32950.0
2013-03-26 12:05:00,142.64,142.68,142.62,142.64,172900.0,114.5867,114.6188,114.5706,114.5867,172900.0
2013-03-26 12:10:00,142.64,142.64,142.58,142.58,3750.0,114.5867,114.5867,114.5385,114.5385,3750.0
2013-03-26 12:15:00,142.6,142.6,142.54,142.54,11850.0,114.5545,114.5545,114.5063,114.5063,11850.0
2013-03-26 12:20:00,142.56,142.56,142.48,142.5,12050.0,114.5224,114.5224,114.4581,114.4742,12050.0
2013-03-26 12:25:00,142.48,142.5,142.4,142.5,24450.0,114.4581,114.4742,114.3939,114.4742,24450.0
2013-03-26 12:30:00,142.54,142.56,142.5,142.5,3450.0,114.5063,114.5224,114.4742,114.4742,3450.0
2013-03-26 12:35:00,142.52,142.54,142.5,142.54,2300.0,114.4903,114.5063,114.4742,114.5063,2300.0
2013-03-26 12:40:00,142.52,142.58,142.52,142.56,2250.0,114.4903,114.5385,114.4903,114.5224,2250.0
2013-03-26 12:45:00,142.58,142.58,142.56,142.58,150750.0,114.5385,114.5385,114.5224,114.5385,150750.0
2013-03-26 12:50:00,142.56,142.56,142.52,142.56,1250.0,114.5224,114.5224,114.4903,114.5224,1250.0
2013-03-26 12:55:00,142.56,142.56,142.54,142.54,16950.0,114.5224,114.5224,114.5063,114.5063,16950.0
2013-03-26 13:00:00,142.54,142.54,142.54,142.54,0.0,114.5063,114.5063,114.5063,114.5063,0.0
2013-03-26 13:05:00,142.58,142.58,142.56,142.56,250.0,114.5385,114.5385,114.5224,114.5224,250.0
2013-03-26 13:10:00,142.62,142.62,142.6,142.62,2350.0,114.5706,114.5706,114.5545,114.5706,2350.0
2013-03-26 13:15:00,142.62,142.64,142.6,142.6,1500.0,114.5706,114.5867,114.5545,114.5545,1500.0
2013-03-26 13:20:00,142.62,142.74,142.62,142.72,700.0,114.5706,114.667,114.5706,114.6509,700.0
2013-03-26 13:25:00,142.74,142.74,142.7,142.72,3150.0,114.667,114.667,114.6349,114.6509,3150.0
2013-03-26 13:30:00,142.74,142.74,142.7,142.74,9250.0,114.667,114.667,114.6349,114.667,9250.0
2013-03-26 13:35:00,142.72,142.72,142.72,142.72,250.0,114.6509,114.6509,114.6509,114.6509,250.0
2013-03-26 13:40:00,142.72,142.72,142.68,142.72,3200.0,114.6509,114.6509,114.6188,114.6509,3200.0
2013-03-26 13:45:00,142.7,142.74,142.68,142.74,2400.0,114.6349,114.667,114.6188,114.667,2400.0
2013-03-26 13:50:00,142.76,142.78,142.76,142.78,2350.0,114.6831,114.6991,114.6831,114.6991,2350.0
2013-03-26 13:55:00,142.78,142.8,142.74,142.76,3200.0,114.6991,114.7152,114.667,114.6831,3200.0
2013-03-26 14:00:00,142.78,142.78,142.78,142.78,150.0,114.6991,114.6991,114.6991,114.6991,150.0
2013-03-26 14:05:00,142.78,142.78,142.74,142.74,1650.0,114.6991,114.6991,114.667,114.667,1650.0
2013-03-26 14:10:00,142.74,142.76,142.72,142.74,1650.0,114.667,114.6831,114.6509,114.667,1650.0
2013-03-26 14:15:00,142.72,142.82,142.72,142.82,1150.0,114.6509,114.7313,114.6509,114.7313,1150.0
2013-03-26 14:20:00,142.82,142.88,142.8,142.84,4600.0,114.7313,114.7795,114.7152,114.7473,4600.0
2013-03-26 14:25:00,142.84,142.84,142.82,142.82,1700.0,114.7473,114.7473,114.7313,114.7313,1700.0
2013-03-26 14:30:00,142.82,142.84,142.76,142.76,1650.0,114.7313,114.7473,114.6831,114.6831,1650.0
2013-03-26 14:35:00,142.74,142.76,142.74,142.76,8250.0,114.667,114.6831,114.667,114.6831,8250.0
2013-03-26 14:40:00,142.74,142.76,142.72,142.76,28250.0,114.667,114.6831,114.6509,114.6831,28250.0
2013-03-26 14:45:00,142.74,142.74,142.72,142.72,1100.0,114.667,114.667,114.6509,114.6509,1100.0
2013-03-26 14:50:00,142.72,142.76,142.72,142.76,1550.0,114.6509,114.6831,114.6509,114.6831,1550.0
2013-03-26 14:55:00,142.76,142.78,142.74,142.78,900.0,114.6831,114.6991,114.667,114.6991,900.0
2013-03-26 15:00:00,142.78,142.82,142.78,142.82,1650.0,114.6991,114.7313,114.6991,114.7313,1650.0
2013-03-26 15:05:00,142.86,142.86,142.82,142.82,1650.0,114.7634,114.7634,114.7313,114.7313,1650.0
2013-03-26 15:10:00,142.82,142.92,142.8,142.88,2750.0,114.7313,114.8116,114.7152,114.7795,2750.0
2013-03-26 15:15:00,142.9,142.92,142.84,142.86,3650.0,114.7955,114.8116,114.7473,114.7634,3650.0
2013-03-26 15:20:00,142.86,142.88,142.86,142.86,2750.0,114.7634,114.7795,114.7634,114.7634,2750.0
2013-03-26 15:25:00,142.88,142.96,142.88,142.92,1450.0,114.7795,114.8437,114.7795,114.8116,1450.0
2013-03-26 15:30:00,142.92,142.98,142.92,142.98,40800.0,114.8116,114.8598,114.8116,114.8598,40800.0
2013-03-26 15:35:00,142.98,143.02,142.96,143.02,1550.0,114.8598,114.8919,114.8437,114.8919,1550.0
2013-03-26 15:40:00,143.0,143.02,142.98,143.02,2650.0,114.8759,114.8919,114.8598,114.8919,2650.0
2013-03-26 15:45:00,143.0,143.04,143.0,143.02,3950.0,114.8759,114.908,114.8759,114.8919,3950.0
2013-03-26 15:50:00,143.02,143.02,142.88,142.9,9850.0,114.8919,114.8919,114.7795,114.7955,9850.0
2013-03-26 15:55:00,142.9,143.06,142.88,143.0,57900.0,114.7955,114.9241,114.7795,114.8759,57900.0
2013-03-27 09:30:00,142.2,142.2,141.98,141.98,21700.0,114.2332,114.2332,114.0565,114.0565,21700.0
2013-03-27 09:35:00,141.96,142.14,141.9,142.1,5800.0,114.0404,114.185,113.9922,114.1529,5800.0
2013-03-27 09:40:00,142.1,142.2,142.1,142.16,4700.0,114.1529,114.2332,114.1529,114.2011,4700.0
2013-03-27 09:45:00,142.14,142.16,142.14,142.14,3150.0,114.185,114.2011,114.185,114.185,3150.0
2013-03-27 09:50:00,142.06,142.14,142.04,142.14,4900.0,114.1207,114.185,114.1047,114.185,4900.0
2013-03-27 09:55:00,142.26,142.26,142.16,142.16,2150.0,114.2814,114.2814,114.2011,114.2011,2150.0
2013-03-27 10:00:00,142.14,142.26,142.08,142.24,11250.0,114.185,114.2814,114.1368,114.2653,11250.0
2013-03-27 10:05:00,142.24,142.26,142.16,142.22,10150.0,114.2653,114.2814,114.2011,114.2493,10150.0
2013-03-27 10:10:00,142.18,142.18,142.06,142.06,850.0,114.2171,114.2171,114.1207,114.1207,850.0
2013-03-27 10:15:00,142.06,142.12,142.04,142.06,2300.0,114.1207,114.1689,114.1047,114.1207,2300.0
2013-03-27 10:20:00,142.02,142.24,142.02,142.24,4300.0,114.0886,114.2653,114.0886,114.2653,4300.0
2013-03-27 10:25:00,142.22,142.4,142.22,142.3,4050.0,114.2493,114.3939,114.2493,114.3135,4050.0
2013-03-27 10:30:00,142.34,142.42,142.32,142.38,2650.0,114.3457,114.4099,114.3296,114.3778,2650.0
2013-03-27 10:35:00,142.36,142.42,142.34,142.38,4150.0,114.3617,114.4099,114.3457,114.3778,4150.0
2013-03-27 10:40:00,142.42,142.56,142.42,142.5,5250.0,114.4099,114.5224,114.4099,114.4742,5250.0
2013-03-27 10:45:00,142.54,142.58,142.52,142.52,7100.0,114.5063,114.5385,114.4903,114.4903,7100.0
2013-03-27 10:50:00,142.5,142.54,142.5,142.5,4500.0,114.4742,114.5063,114.4742,114.4742,4500.0
2013-03-27 10:55:00,142.48,142.5,142.44,142.5,3650.0,114.4581,114.4742,114.426,114.4742,3650.0
2013-03-27 11:00:00,142.52,142.52,142.48,142.5,1300.0,114.4903,114.4903,114.4581,114.4742,1300.0
2013-03-27 11:05:00,142.44,142.46,142.38,142.44,14450.0,114.426,114.4421,114.3778,114.426,14450.0
2013-03-27 11:10:00,142.42,142.64,142.42,142.58,4150.0,114.4099,114.5867,114.4099,114.5385,4150.0
2013-03-27 11:15:00,142.6,142.64,142.58,142.62,3250.0,114.5545,114.5867,114.5385,114.5706,3250.0
2013-03-27 11:20:00,142.58,142.6,142.52,142.58,2300.0,114.5385,114.5545,114.4903,114.5385,2300.0
2013-03-27 11:25:00,142.56,142.58,142.52,142.54,2050.0,114.5224,114.5385,114.4903,114.5063,2050.0
2013-03-27 11:30:00,142.58,142.7,142.56,142.7,1400.0,114.5385,114.6349,114.5224,114.6349,1400.0
2013-03-27 11:35:00,142.68,142.68,142.66,142.68,1700.0,114.6188,114.6188,114.6027,114.6188,1700.0
2013-03-27 11:40:00,142.7,142.7,142.68,142.7,600.0,114.6349,114.6349,114.6188,114.6349,600.0
2013-03-27 11:45:00,142.76,142.76,142.68,142.72,5300.0,114.6831,114.6831,114.6188,114.6509,5300.0
2013-03-27 11:50:00,142.72,142.8,142.64,142.68,14250.0,114.6509,114.7152,114.5867,114.6188,14250.0
2013-03-27 11:55:00,142.64,142.7,142.64,142.64,28150.0,114.5867,114.6349,114.5867,114.5867,28150.0
2013-03-27 12:00:00,142.7,142.74,142.68,142.74,4450.0,114.6349,114.667,114.6188,114.667,4450.0
2013-03-27 12:05:00,142.72,142.72,142.62,142.66,2250.0,114.6509,114.6509,114.5706,114.6027,2250.0
2013-03-27 12:10:00,142.66,142.66,142.64,142.66,500.0,114.6027,114.6027,114.5867,114.6027,500.0
2013-03-27 12:15:00,142.7,142.72,142.68,142.7,2850.0,114.6349,114.6509,114.6188,114.6349,2850.0
2013-03-27 12:20:00,142.66,142.78,142.66,142.78,1700.0,114.6027,114.6991,114.6027,114.6991,1700.0
2013-03-27 12:25:00,142.76,142.76,142.64,142.64,2300.0,114.6831,114.6831,114.5867,114.5867,2300.0
2013-03-27 12:30:00,142.64,142.7,142.6,142.7,1550.0,114.5867,114.6349,114.5545,114.6349,1550.0
2013-03-27 12:35:00,142.68,142.72,142.66,142.72,3800.0,114.6188,114.6509,114.6027,114.6509,3800.0
2013-03-27 12:40:00,142.76,142.76,142.7,142.72,1650.0,114.6831,114.6831,114.6349,114.6509,1650.0
2013-03-27 12:45:00,142.7,142.74,142.58,142.62,2300.0,114.6349,114.667,114.5385,114.5706,2300.0
2013-03-27 12:50:00,142.6,142.66,142.6,142.62,1750.0,114.5545,114.6027,114.5545,114.5706,1750.0
2013-03-27 12:55:00,142.62,142.7,142.62,142.68,1350.0,114.5706,114.6349,114.5706,114.6188,1350.0
2013-03-27 13:00:00,142.68,142.68,142.6,142.62,3300.0,114.6188,114.6188,114.5545,114.5706,3300.0
2013-03-27 13:05:00,142.62,142.62,142.54,142.54,3450.0,114.5706,114.5706,114.5063,114.5063,3450.0
2013-03-27 13:10:00,142.52,142.6,142.48,142.54,37550.0,114.4903,114.5545,114.4581,114.5063,37550.0
2013-03-27 13:15:00,142.54,142.58,142.54,142.56,9950.0,114.5063,114.5385,114.5063,114.5224,9950.0
2013-03-27 13:20:00,142.58,142.58,142.5,142.56,1100.0,114.5385,114.5385,114.4742,114.5224,1100.0
2013-03-27 13:25:00,142.56,142.64,142.56,142.58,1350.0,114.5224,114.5867,114.5224,114.5385,1350.0
2013-03-27 13:30:00,142.6,142.68,142.56,142.68,2400.0,114.5545,114.6188,114.5224,114.6188,2400.0
2013-03-27 13:35:00,142.66,142.68,142.66,142.66,2050.0,114.6027,114.6188,114.6027,114.6027,2050.0
2013-03-27 13:40:00,142.72,142.76,142.72,142.76,2250.0,114.6509,114.6831,114.6509,114.6831,2250.0
2013-03-27 13:45:00,142.74,142.8,142.74,142.78,2950.0,114.667,114.7152,114.667,114.6991,2950.0
2013-03-27 13:50:00,142.78,142.8,142.72,142.74,3000.0,114.6991,114.7152,114.6509,114.667,3000.0
2013-03-27 13:55:00,142.74,142.78,142.74,142.76,1550.0,114.667,114.6991,114.667,114.6831,1550.0
2013-03-27 14:00:00,142.8,142.86,142.76,142.86,2500.0,114.7152,114.7634,114.6831,114.7634,2500.0
2013-03-27 14:05:00,142.88,142.9,142.86,142.86,3800.0,114.7795,114.7955,114.7634,114.7634,3800.0
2013-03-27 14:10:00,142.86,142.86,142.82,142.84,5050.0,114.7634,114.7634,114.7313,114.7473,5050.0
2013-03-27 14:15:00,142.82,142.82,142.78,142.8,2350.0,114.7313,114.7313,114.6991,114.7152,2350.0
2013-03-27 14:20:00,142.8,142.84,142.78,142.82,4050.0,114.7152,114.7473,114.6991,114.7313,4050.0
2013-03-27 14:25:00,142.82,142.92,142.82,142.9,3750.0,114.7313,114.8116,114.7313,114.7955,3750.0
2013-03-27 14:30:00,142.92,142.92,142.84,142.86,2500.0,114.8116,114.8116,114.7473,114.7634,2500.0
2013-03-27 14:35:00,142.9,142.9,142.86,142.9,1850.0,114.7955,114.7955,114.7634,114.7955,1850.0
2013-03-27 14:40:00,142.88,142.96,142.88,142.92,2150.0,114.7795,114.8437,114.7795,114.8116,2150.0
2013-03-27 14:45:00,142.92,142.94,142.88,142.9,1850.0,114.8116,114.8277,114.7795,114.7955,1850.0
2013-03-27 14:50:00,142.88,142.92,142.84,142.92,600.0,114.7795,114.8116,114.7473,114.8116,600.0
2013-03-27 14:55:00,142.9,142.94,142.9,142.9,1900.0,114.7955,114.8277,114.7955,114.7955,1900.0
2013-03-27 15:00:00,142.92,142.94,142.88,142.88,1150.0,114.8116,114.8277,114.7795,114.7795,1150.0
2013-03-27 15:05:00,142.82,142.9,142.82,142.88,2750.0,114.7313,114.7955,114.7313,114.7795,2750.0
2013-03-27 15:10:00,142.86,142.9,142.86,142.9,1550.0,114.7634,114.7955,114.7634,114.7955,1550.0
2013-03-27 15:15:00,142.92,142.92,142.84,142.86,3400.0,114.8116,114.8116,114.7473,114.7634,3400.0
2013-03-27 15:20:00,142.86,142.92,142.86,142.9,1700.0,114.7634,114.8116,114.7634,114.7955,1700.0
2013-03-27 15:25:00,142.88,143.02,142.88,143.0,2700.0,114.7795,114.8919,114.7795,114.8759,2700.0
2013-03-27 15:30:00,143.02,143.06,142.98,143.0,8800.0,114.8919,114.9241,114.8598,114.8759,8800.0
2013-03-27 15:35:00,142.98,142.98,142.94,142.98,2350.0,114.8598,114.8598,114.8277,114.8598,2350.0
2013-03-27 15:40:00,143.0,143.02,142.98,143.02,5800.0,114.8759,114.8919,114.8598,114.8919,5800.0
2013-03-27 15:45:00,143.0,143.0,142.92,142.92,4150.0,114.8759,114.8759,114.8116,114.8116,4150.0
2013-03-27 15:50:00,142.92,142.96,142.88,142.9,8200.0,114.8116,114.8437,114.7795,114.7955,8200.0
2013-03-27 15:55:00,142.9,142.98,142.86,142.92,19200.0,114.7955,114.8598,114.7634,114.8116,19200.0
2013-03-28 09:30:00,142.96,143.08,142.96,143.08,13750.0,114.8437,114.9401,114.8437,114.9401,13750.0
2013-03-28 09:35:00,143.08,143.18,143.08,143.08,6600.0,114.9401,115.0205,114.9401,114.9401,6600.0
2013-03-28 09:40:00,143.02,143.02,142.76,142.8,7300.0,114.8919,114.8919,114.6831,114.7152,7300.0
2013-03-28 09:45:00,142.86,142.98,142.78,142.98,30900.0,114.7634,114.8598,114.6991,114.8598,30900.0
2013-03-28 09:50:00,142.98,143.04,142.9,143.04,15250.0,114.8598,114.908,114.7955,114.908,15250.0
2013-03-28 09:55:00,143.0,143.08,142.96,142.98,1950.0,114.8759,114.9401,114.8437,114.8598,1950.0
2013-03-28 10:00:00,143.02,143.06,143.0,143.06,2250.0,114.8919,114.9241,114.8759,114.9241,2250.0
2013-03-28 10:05:00,143.04,143.04,142.92,142.96,2550.0,114.908,114.908,114.8116,114.8437,2550.0
2013-03-28 10:10:00,143.0,143.02,143.0,143.02,500.0,114.8759,114.8919,114.8759,114.8919,500.0
2013-03-28 10:15:00,143.02,143.04,142.94,142.96,1550.0,114.8919,114.908,114.8277,114.8437,1550.0
2013-03-28 10:20:00,143.06,143.1,143.06,143.1,100.0,114.9241,114.9562,114.9241,114.9562,100.0
2013-03-28 10:25:00,143.14,143.16,143.1,143.1,3750.0,114.9883,115.0044,114.9562,114.9562,3750.0
2013-03-28 10:30:00,143.1,143.2,143.1,143.14,1100.0,114.9562,115.0365,114.9562,114.9883,1100.0
2013-03-28 10:35:00,143.16,143.2,143.12,143.2,1250.0,115.0044,115.0365,114.9723,115.0365,1250.0
2013-03-28 10:40:00,143.2,143.2,143.14,143.16,3950.0,115.0365,115.0365,114.9883,115.0044,3950.0
2013-03-28 10:45:00,143.24,143.24,143.18,143.18,850.0,115.0687,115.0687,115.0205,115.0205,850.0
2013-03-28 10:50:00,143.16,143.22,143.16,143.22,650.0,115.0044,115.0526,115.0044,115.0526,650.0
2013-03-28 10:55:00,143.24,143.44,143.24,143.36,18900.0,115.0687,115.2293,115.0687,115.1651,18900.0
2013-03-28 11:00:00,143.38,143.42,143.38,143.4,4350.0,115.1811,115.2133,115.1811,115.1972,4350.0
2013-03-28 11:05:00,143.38,143.4,143.28,143.28,4050.0,115.1811,115.1972,115.1008,115.1008,4050.0
2013-03-28 11:10:00,143.28,143.34,143.28,143.34,900.0,115.1008,115.149,115.1008,115.149,900.0
2013-03-28 11:15:00,143.28,143.36,143.28,143.34,3900.0,115.1008,115.1651,115.1008,115.149,3900.0
2013-03-28 11:20:00,143.36,143.38,143.32,143.36,21350.0,115.1651,115.1811,115.1329,115.1651,21350.0
2013-03-28 11:25:00,143.36,143.42,143.36,143.42,4500.0,115.1651,115.2133,115.1651,115.2133,4500.0
2013-03-28 11:30:00,143.44,143.48,143.36,143.38,3750.0,115.2293,115.2615,115.1651,115.1811,3750.0
2013-03-28 11:35:00,143.38,143.4,143.34,143.34,800.0,115.1811,115.1972,115.149,115.149,800.0
2013-03-28 11:40:00,143.3,143.32,143.28,143.32,3250.0,115.1169,115.1329,115.1008,115.1329,3250.0
2013-03-28 11:45:00,143.32,143.34,143.32,143.34,550.0,115.1329,115.149,115.1329,115.149,550.0
2013-03-28 11:50:00,143.32,143.4,143.3,143.36,2200.0,115.1329,115.1972,115.1169,115.1651,2200.0
2013-03-28 11:55:00,143.38,143.4,143.36,143.36,1100.0,115.1811,115.1972,115.1651,115.1651,1100.0
2013-03-28 12:00:00,143.34,143.34,143.26,143.32,4900.0,115.149,115.149,115.0847,115.1329,4900.0
2013-03-28 12:05:00,143.3,143.34,143.28,143.28,2800.0,115.1169,115.149,115.1008,115.1008,2800.0
2013-03-28 12:10:00,143.28,143.28,143.24,143.26,900.0,115.1008,115.1008,115.0687,115.0847,900.0
2013-03-28 12:15:00,143.24,143.24,143.16,143.2,1950.0,115.0687,115.0687,115.0044,115.0365,1950.0
2013-03-28 12:20:00,143.18,143.18,143.16,143.16,250.0,115.0205,115.0205,115.0044,115.0044,250.0
2013-03-28 12:25:00,143.12,143.14,143.1,143.14,3250.0,114.9723,114.9883,114.9562,114.9883,3250.0
2013-03-28 12:30:00,143.14,143.2,143.14,143.2,250.0,114.9883,115.0365,114.9883,115.0365,250.0
2013-03-28 12:35:00,143.18,143.2,143.18,143.2,300.0,115.0205,115.0365,115.0205,115.0365,300.0
2013-03-28 12:40:00,143.16,143.22,143.16,143.2,1400.0,115.0044,115.0526,115.0044,115.0365,1400.0
2013-03-28 12:45:00,143.22,143.28,143.22,143.28,2800.0,115.0526,115.1008,115.0526,115.1008,2800.0
2013-03-28 12:50:00,143.28,143.3,143.26,143.28,1650.0,115.1008,115.1169,115.0847,115.1008,1650.0
2013-03-28 12:55:00,143.26,143.26,143.24,143.26,300.0,115.0847,115.0847,115.0687,115.0847,300.0
2013-03-28 13:00:00,143.26,143.26,143.16,143.18,4150.0,115.0847,115.0847,115.0044,115.0205,4150.0
2013-03-28 13:05:00,143.2,143.2,143.18,143.18,600.0,115.0365,115.0365,115.0205,115.0205,600.0
2013-03-28 13:10:00,143.18,143.18,143.18,143.18,50.0,115.0205,115.0205,115.0205,115.0205,50.0
2013-03-28 13:15:00,143.2,143.22,143.2,143.22,550.0,115.0365,115.0526,115.0365,115.0526,550.0
2013-03-28 13:20:00,143.22,143.26,143.22,143.26,700.0,115.0526,115.0847,115.0526,115.0847,700.0
2013-03-28 13:25:00,143.26,143.28,143.26,143.26,4750.0,115.0847,115.1008,115.0847,115.0847,4750.0
2013-03-28 13:30:00,143.26,143.28,143.26,143.26,550.0,115.0847,115.1008,115.0847,115.0847,550.0
2013-03-28 13:35:00,143.26,143.26,143.24,143.24,750.0,115.0847,115.0847,115.0687,115.0687,750.0
2013-03-28 13:40:00,143.26,143.26,143.24,143.24,2350.0,115.0847,115.0847,115.0687,115.0687,2350.0
2013-03-28 13:45:00,143.24,143.24,143.22,143.22,1600.0,115.0687,115.0687,115.0526,115.0526,1600.0
2013-03-28 13:50:00,143.22,143.24,143.22,143.24,1900.0,115.0526,115.0687,115.0526,115.0687,1900.0
2013-03-28 13:55:00,143.22,143.24,143.22,143.24,2800.0,115.0526,115.0687,115.0526,115.0687,2800.0
2013-03-28 14:00:00,143.3,143.34,143.3,143.32,4750.0,115.1169,115.149,115.1169,115.1329,4750.0
2013-03-28 14:05:00,143.32,143.34,143.3,143.34,4000.0,115.1329,115.149,115.1169,115.149,4000.0
2013-03-28 14:10:00,143.34,143.34,143.3,143.32,1050.0,115.149,115.149,115.1169,115.1329,1050.0
2013-03-28 14:15:00,143.34,143.34,143.28,143.3,1200.0,115.149,115.149,115.1008,115.1169,1200.0
2013-03-28 14:20:00,143.28,143.4,143.28,143.38,4100.0,115.1008,115.1972,115.1008,115.1811,4100.0
2013-03-28 14:25:00,143.36,143.38,143.34,143.36,1200.0,115.1651,115.1811,115.149,115.1651,1200.0
2013-03-28 14:30:00,143.36,143.38,143.34,143.34,1000.0,115.1651,115.1811,115.149,115.149,1000.0
2013-03-28 14:35:00,143.34,143.38,143.34,143.38,1900.0,115.149,115.1811,115.149,115.1811,1900.0
2013-03-28 14:40:00,143.34,143.4,143.34,143.4,750.0,115.149,115.1972,115.149,115.1972,750.0
2013-03-28 14:45:00,143.4,143.42,143.38,143.42,1250.0,115.1972,115.2133,115.1811,115.2133,1250.0
2013-03-28 14:50:00,143.42,143.42,143.4,143.42,2050.0,115.2133,115.2133,115.1972,115.2133,2050.0
2013-03-28 14:55:00,143.4,143.44,143.4,143.44,950.0,115.1972,115.2293,115.1972,115.2293,950.0
2013-03-28 15:00:00,143.42,143.42,143.38,143.38,3950.0,115.2133,115.2133,115.1811,115.1811,3950.0
2013-03-28 15:05:00,143.4,143.4,143.28,143.38,4600.0,115.1972,115.1972,115.1008,115.1811,4600.0
2013-03-28 15:10:00,143.36,143.38,143.34,143.38,1000.0,115.1651,115.1811,115.149,115.1811,1000.0
2013-03-28 15:15:00,143.38,143.42,143.38,143.4,900.0,115.1811,115.2133,115.1811,115.1972,900.0
2013-03-28 15:20:00,143.4,143.48,143.4,143.46,1250.0,115.1972,115.2615,115.1972,115.2454,1250.0
2013-03-28 15:25:00,143.46,143.52,143.42,143.44,4100.0,115.2454,115.2936,115.2133,115.2293,4100.0
2013-03-28 15:30:00,143.44,143.48,143.44,143.48,3300.0,115.2293,115.2615,115.2293,115.2615,3300.0
2013-03-28 15:35:00,143.48,143.54,143.46,143.48,8850.0,115.2615,115.3097,115.2454,115.2615,8850.0
2013-03-28 15:40:00,143.46,143.48,143.42,143.44,2200.0,115.2454,115.2615,115.2133,115.2293,2200.0
2013-03-28 15:45:00,143.42,143.48,143.42,143.48,2600.0,115.2133,115.2615,115.2133,115.2615,2600.0
2013-03-28 15:50:00,143.46,143.6,143.46,143.58,4750.0,115.2454,115.3579,115.2454,115.3418,4750.0
2013-03-28 15:55:00,143.6,143.62,143.38,143.38,28450.0,115.3579,115.3739,115.1811,115.1811,28450.0
2013-04-01 09:30:00,143.38,143.46,143.36,143.42,20150.0,115.1811,115.2454,115.1651,115.2133,20150.0
2013-04-01 09:35:00,143.44,143.6,143.44,143.6,5800.0,115.2293,115.3579,115.2293,115.3579,5800.0
2013-04-01 09:40:00,143.6,143.64,143.56,143.64,10450.0,115.3579,115.39,115.3257,115.39,10450.0
2013-04-01 09:45:00,143.62,143.62,143.54,143.56,27100.0,115.3739,115.3739,115.3097,115.3257,27100.0
2013-04-01 09:50:00,143.56,143.56,143.54,143.56,2650.0,115.3257,115.3257,115.3097,115.3257,2650.0
2013-04-01 09:55:00,143.56,143.56,143.4,143.4,10900.0,115.3257,115.3257,115.1972,115.1972,10900.0
2013-04-01 10:00:00,143.42,144.2,143.02,143.14,92750.0,115.2133,115.8399,114.8919,114.9883,92750.0
2013-04-01 10:05:00,143.1,143.28,143.1,143.24,8300.0,114.9562,115.1008,114.9562,115.0687,8300.0
2013-04-01 10:10:00,143.18,143.32,143.18,143.24,3200.0,115.0205,115.1329,115.0205,115.0687,3200.0
2013-04-01 10:15:00,143.2,143.22,143.18,143.2,5350.0,115.0365,115.0526,115.0205,115.0365,5350.0
2013-04-01 10:20:00,143.2,143.26,143.18,143.22,2150.0,115.0365,115.0847,115.0205,115.0526,2150.0
2013-04-01 10:25:00,143.22,143.28,143.2,143.22,3950.0,115.0526,115.1008,115.0365,115.0526,3950.0
2013-04-01 10:30:00,143.22,143.22,143.08,143.1,950.0,115.0526,115.0526,114.9401,114.9562,950.0
2013-04-01 10:35:00,143.12,143.14,142.96,142.96,2150.0,114.9723,114.9883,114.8437,114.8437,2150.0
2013-04-01 10:40:00,142.92,142.92,142.84,142.9,1950.0,114.8116,114.8116,114.7473,114.7955,1950.0
2013-04-01 10:45:00,142.9,142.9,142.78,142.78,3350.0,114.7955,114.7955,114.6991,114.6991,3350.0
2013-04-01 10:50:00,142.8,142.8,142.74,142.74,1350.0,114.7152,114.7152,114.667,114.667,1350.0
2013-04-01 10:55:00,142.72,142.76,142.72,142.72,4400.0,114.6509,114.6831,114.6509,114.6509,4400.0
2013-04-01 11:00:00,142.7,142.72,142.6,142.66,3200.0,114.6349,114.6509,114.5545,114.6027,3200.0
2013-04-01 11:05:00,142.68,142.8,142.68,142.76,1300.0,114.6188,114.7152,114.6188,114.6831,1300.0
2013-04-01 11:10:00,142.78,142.8,142.76,142.78,1050.0,114.6991,114.7152,114.6831,114.6991,1050.0
2013-04-01 11:15:00,142.8,142.8,142.7,142.74,3500.0,114.7152,114.7152,114.6349,114.667,3500.0
2013-04-01 11:20:00,142.74,142.74,142.62,142.62,700.0,114.667,114.667,114.5706,114.5706,700.0
2013-04-01 11:25:00,142.64,142.78,142.64,142.78,3450.0,114.5867,114.6991,114.5867,114.6991,3450.0
2013-04-01 11:30:00,142.8,142.88,142.8,142.88,200.0,114.7152,114.7795,114.7152,114.7795,200.0
2013-04-01 11:35:00,142.86,142.88,142.76,142.76,5900.0,114.7634,114.7795,114.6831,114.6831,5900.0
2013-04-01 11:40:00,142.8,142.8,142.76,142.76,3600.0,114.7152,114.7152,114.6831,114.6831,3600.0
2013-04-01 11:45:00,142.76,142.84,142.74,142.8,1700.0,114.6831,114.7473,114.667,114.7152,1700.0
2013-04-01 11:50:00,142.9,142.92,142.84,142.86,2050.0,114.7955,114.8116,114.7473,114.7634,2050.0
2013-04-01 11:55:00,142.82,142.82,142.8,142.8,1550.0,114.7313,114.7313,114.7152,114.7152,1550.0
2013-04-01 12:00:00,142.78,142.78,142.76,142.76,900.0,114.6991,114.6991,114.6831,114.6831,900.0
2013-04-01 12:05:00,142.76,142.8,142.76,142.8,1500.0,114.6831,114.7152,114.6831,114.7152,1500.0
2013-04-01 12:10:00,142.84,142.84,142.82,142.82,100.0,114.7473,114.7473,114.7313,114.7313,100.0
2013-04-01 12:15:00,142.82,142.82,142.78,142.82,1450.0,114.7313,114.7313,114.6991,114.7313,1450.0
2013-04-01 12:20:00,142.82,142.82,142.7,142.7,1650.0,114.7313,114.7313,114.6349,114.6349,1650.0
2013-04-01 12:25:00,142.64,142.74,142.64,142.74,850.0,114.5867,114.667,114.5867,114.667,850.0
2013-04-01 12:30:00,142.76,142.76,142.68,142.7,800.0,114.6831,114.6831,114.6188,114.6349,800.0
2013-04-01 12:35:00,142.68,142.74,142.68,142.74,900.0,114.6188,114.667,114.6188,114.667,900.0
2013-04-01 12:40:00,142.74,142.76,142.74,142.74,2350.0,114.667,114.6831,114.667,114.667,2350.0
2013-04-01 12:45:00,142.76,142.78,142.76,142.78,97350.0,114.6831,114.6991,114.6831,114.6991,97350.0
2013-04-01 12:50:00,142.8,142.86,142.8,142.84,25400.0,114.7152,114.7634,114.7152,114.7473,25400.0
2013-04-01 12:55:00,142.84,142.88,142.84,142.88,2550.0,114.7473,114.7795,114.7473,114.7795,2550.0
2013-04-01 13:00:00,142.9,142.92,142.88,142.92,17500.0,114.7955,114.8116,114.7795,114.8116,17500.0
2013-04-01 13:05:00,142.92,142.96,142.92,142.94,4800.0,114.8116,114.8437,114.8116,114.8277,4800.0
2013-04-01 13:10:00,142.96,142.96,142.92,142.92,1350.0,114.8437,114.8437,114.8116,114.8116,1350.0
2013-04-01 13:15:00,142.9,142.94,142.9,142.92,700.0,114.7955,114.8277,114.7955,114.8116,700.0
2013-04-01 13:20:00,142.94,142.98,142.92,142.98,900.0,114.8277,114.8598,114.8116,114.8598,900.0
2013-04-01 13:25:00,142.98,143.06,142.98,143.04,9750.0,114.8598,114.9241,114.8598,114.908,9750.0
2013-04-01 13:30:00,143.02,143.04,143.0,143.04,4950.0,114.8919,114.908,114.8759,114.908,4950.0
2013-04-01 13:35:00,143.06,143.06,143.04,143.04,1100.0,114.9241,114.9241,114.908,114.908,1100.0
2013-04-01 13:40:00,143.04,143.08,143.0,143.0,4150.0,114.908,114.9401,114.8759,114.8759,4150.0
2013-04-01 13:45:00,142.92,142.94,142.9,142.94,650.0,114.8116,114.8277,114.7955,114.8277,650.0
2013-04-01 13:50:00,142.96,142.98,142.96,142.98,500.0,114.8437,114.8598,114.8437,114.8598,500.0
2013-04-01 13:55:00,142.96,142.96,142.9,142.9,3450.0,114.8437,114.8437,114.7955,114.7955,3450.0
2013-04-01 14:00:00,143.02,143.02,142.96,142.96,1200.0,114.8919,114.8919,114.8437,114.8437,1200.0
2013-04-01 14:05:00,142.96,143.04,142.96,143.04,9050.0,114.8437,114.908,114.8437,114.908,9050.0
2013-04-01 14:10:00,143.02,143.02,142.94,142.98,6450.0,114.8919,114.8919,114.8277,114.8598,6450.0
2013-04-01 14:15:00,143.02,143.02,142.9,142.9,2950.0,114.8919,114.8919,114.7955,114.7955,2950.0
2013-04-01 14:20:00,142.9,142.94,142.88,142.88,3750.0,114.7955,114.8277,114.7795,114.7795,3750.0
2013-04-01 14:25:00,142.92,142.92,142.88,142.9,3250.0,114.8116,114.8116,114.7795,114.7955,3250.0
2013-04-01 14:30:00,142.88,142.92,142.78,142.78,4100.0,114.7795,114.8116,114.6991,114.6991,4100.0
2013-04-01 14:35:00,142.78,142.84,142.74,142.74,1250.0,114.6991,114.7473,114.667,114.667,1250.0
2013-04-01 14:40:00,142.76,142.82,142.76,142.8,1300.0,114.6831,114.7313,114.6831,114.7152,1300.0
2013-04-01 14:45:00,142.8,142.88,142.8,142.86,2100.0,114.7152,114.7795,114.7152,114.7634,2100.0
2013-04-01 14:50:00,142.82,142.88,142.82,142.88,750.0,114.7313,114.7795,114.7313,114.7795,750.0
2013-04-01 14:55:00,142.86,142.88,142.78,142.78,2200.0,114.7634,114.7795,114.6991,114.6991,2200.0
2013-04-01 15:00:00,142.78,142.82,142.72,142.82,4450.0,114.6991,114.7313,114.6509,114.7313,4450.0
2013-04-01 15:05:00,142.84,142.88,142.8,142.8,1250.0,114.7473,114.7795,114.7152,114.7152,1250.0
2013-04-01 15:10:00,142.76,142.76,142.7,142.72,2750.0,114.6831,114.6831,114.6349,114.6509,2750.0
2013-04-01 15:15:00,142.72,142.72,142.62,142.62,2600.0,114.6509,114.6509,114.5706,114.5706,2600.0
2013-04-01 15:20:00,142.6,142.66,142.56,142.66,2800.0,114.5545,114.6027,114.5224,114.6027,2800.0
2013-04-01 15:25:00,142.7,142.74,142.68,142.68,2200.0,114.6349,114.667,114.6188,114.6188,2200.0
2013-04-01 15:30:00,142.68,142.74,142.54,142.6,6350.0,114.6188,114.667,114.5063,114.5545,6350.0
2013-04-01 15:35:00,142.58,142.66,142.56,142.6,5550.0,114.5385,114.6027,114.5224,114.5545,5550.0
2013-04-01 15:40:00,142.64,142.74,142.58,142.74,3200.0,114.5867,114.667,114.5385,114.667,3200.0
2013-04-01 15:45:00,142.76,142.82,142.72,142.8,3200.0,114.6831,114.7313,114.6509,114.7152,3200.0
2013-04-01 15:50:00,142.84,142.84,142.72,142.76,4400.0,114.7473,114.7473,114.6509,114.6831,4400.0
2013-04-01 15:55:00,142.8,142.86,142.8,142.86,71150.0,114.7152,114.7634,114.7152,114.7634,71150.0
2013-04-02 09:30:00,143.38,143.52,143.32,143.52,27400.0,115.1811,115.2936,115.1329,115.2936,27400.0
2013-04-02 09:35:00,143.54,143.58,143.46,143.54,31900.0,115.3097,115.3418,115.2454,115.3097,31900.0
2013-04-02 09:40:00,143.54,143.58,143.46,143.56,11200.0,115.3097,115.3418,115.2454,115.3257,11200.0
2013-04-02 09:45:00,143.58,143.62,143.48,143.58,41600.0,115.3418,115.3739,115.2615,115.3418,41600.0
2013-04-02 09:50:00,143.62,143.66,143.6,143.6,10750.0,115.3739,115.4061,115.3579,115.3579,10750.0
2013-04-02 09:55:00,143.58,143.66,143.58,143.64,31400.0,115.3418,115.4061,115.3418,115.39,31400.0
2013-04-02 10:00:00,143.64,143.82,143.64,143.7,60900.0,115.39,115.5346,115.39,115.4382,60900.0
2013-04-02 10:05:00,143.72,143.84,143.7,143.8,18450.0,115.4543,115.5507,115.4382,115.5185,18450.0
2013-04-02 10:10:00,143.78,143.78,143.66,143.66,6200.0,115.5025,115.5025,115.4061,115.4061,6200.0
2013-04-02 10:15:00,143.66,143.66,143.56,143.62,28050.0,115.4061,115.4061,115.3257,115.3739,28050.0
2013-04-02 10:20:00,143.62,143.72,143.58,143.72,15150.0,115.3739,115.4543,115.3418,115.4543,15150.0
2013-04-02 10:25:00,143.72,143.74,143.66,143.66,8000.0,115.4543,115.4703,115.4061,115.4061,8000.0
2013-04-02 10:30:00,143.68,143.68,143.54,143.62,27800.0,115.4221,115.4221,115.3097,115.3739,27800.0
2013-04-02 10:35:00,143.62,143.72,143.56,143.7,55700.0,115.3739,115.4543,115.3257,115.4382,55700.0
2013-04-02 10:40:00,143.7,143.74,143.66,143.72,25250.0,115.4382,115.4703,115.4061,115.4543,25250.0
2013-04-02 10:45:00,143.72,143.84,143.72,143.82,18500.0,115.4543,115.5507,115.4543,115.5346,18500.0
2013-04-02 10:50:00,143.86,143.88,143.78,143.84,14550.0,115.5667,115.5828,115.5025,115.5507,14550.0
2013-04-02 10:55:00,143.86,143.86,143.78,143.82,22650.0,115.5667,115.5667,115.5025,115.5346,22650.0
2013-04-02 11:00:00,143.84,143.9,143.82,143.9,14800.0,115.5507,115.5989,115.5346,115.5989,14800.0
2013-04-02 11:05:00,143.92,143.92,143.78,143.78,10000.0,115.6149,115.6149,115.5025,115.5025,10000.0
2013-04-02 11:10:00,143.78,143.86,143.78,143.8,9600.0,115.5025,115.5667,115.5025,115.5185,9600.0
2013-04-02 11:15:00,143.8,143.86,143.78,143.84,51400.0,115.5185,115.5667,115.5025,115.5507,51400.0
2013-04-02 11:20:00,143.86,143.92,143.82,143.9,7100.0,115.5667,115.6149,115.5346,115.5989,7100.0
2013-04-02 11:25:00,143.9,143.92,143.8,143.8,4900.0,115.5989,115.6149,115.5185,115.5185,4900.0
2013-04-02 11:30:00,143.84,143.88,143.8,143.88,5300.0,115.5507,115.5828,115.5185,115.5828,5300.0
2013-04-02 11:35:00,143.86,143.86,143.78,143.78,4550.0,115.5667,115.5667,115.5025,115.5025,4550.0
2013-04-02 11:40:00,143.8,143.82,143.76,143.76,5150.0,115.5185,115.5346,115.4864,115.4864,5150.0
2013-04-02 11:45:00,143.76,143.78,143.72,143.76,4650.0,115.4864,115.5025,115.4543,115.4864,4650.0
2013-04-02 11:50:00,143.74,143.8,143.72,143.76,3450.0,115.4703,115.5185,115.4543,115.4864,3450.0
2013-04-02 11:55:00,143.78,143.8,143.74,143.76,3600.0,115.5025,115.5185,115.4703,115.4864,3600.0
2013-04-02 12:00:00,143.8,143.8,143.76,143.8,950.0,115.5185,115.5185,115.4864,115.5185,950.0
2013-04-02 12:05:00,143.84,143.84,143.82,143.82,600.0,115.5507,115.5507,115.5346,115.5346,600.0
2013-04-02 12:10:00,143.84,143.84,143.84,143.84,4700.0,115.5507,115.5507,115.5507,115.5507,4700.0
2013-04-02 12:15:00,143.86,143.88,143.84,143.84,12700.0,115.5667,115.5828,115.5507,115.5507,12700.0
2013-04-02 12:20:00,143.84,143.86,143.84,143.84,450.0,115.5507,115.5667,115.5507,115.5507,450.0
2013-04-02 12:25:00,143.84,143.84,143.82,143.82,350.0,115.5507,115.5507,115.5346,115.5346,350.0
2013-04-02 12:30:00,143.84,143.84,143.78,143.8,2750.0,115.5507,115.5507,115.5025,115.5185,2750.0
2013-04-02 12:35:00,143.78,143.82,143.78,143.82,3200.0,115.5025,115.5346,115.5025,115.5346,3200.0
2013-04-02 12:40:00,143.82,143.82,143.8,143.8,1250.0,115.5346,115.5346,115.5185,115.5185,1250.0
2013-04-02 12:45:00,143.8,143.84,143.8,143.84,1700.0,115.5185,115.5507,115.5185,115.5507,1700.0
2013-04-02 12:50:00,143.82,143.86,143.82,143.86,250.0,115.5346,115.5667,115.5346,115.5667,250.0
2013-04-02 12:55:00,143.88,143.88,143.86,143.86,500.0,115.5828,115.5828,115.5667,115.5667,500.0
2013-04-02 13:00:00,143.88,143.88,143.86,143.88,2300.0,115.5828,115.5828,115.5667,115.5828,2300.0
2013-04-02 13:05:00,143.88,143.88,143.82,143.82,1150.0,115.5828,115.5828,115.5346,115.5346,1150.0
2013-04-02 13:10:00,143.84,143.84,143.82,143.82,6700.0,115.5507,115.5507,115.5346,115.5346,6700.0
2013-04-02 13:15:00,143.82,143.82,143.74,143.76,1800.0,115.5346,115.5346,115.4703,115.4864,1800.0
2013-04-02 13:20:00,143.74,143.74,143.72,143.74,1750.0,115.4703,115.4703,115.4543,115.4703,1750.0
2013-04-02 13:25:00,143.74,143.74,143.68,143.68,4400.0,115.4703,115.4703,115.4221,115.4221,4400.0
2013-04-02 13:30:00,143.7,143.78,143.68,143.78,1450.0,115.4382,115.5025,115.4221,115.5025,1450.0
2013-04-02 13:35:00,143.78,143.82,143.78,143.8,950.0,115.5025,115.5346,115.5025,115.5185,950.0
2013-04-02 13:40:00,143.8,143.82,143.76,143.76,1400.0,115.5185,115.5346,115.4864,115.4864,1400.0
2013-04-02 13:45:00,143.78,143.82,143.78,143.78,1750.0,115.5025,115.5346,115.5025,115.5025,1750.0
2013-04-02 13:50:00,143.76,143.84,143.76,143.82,2200.0,115.4864,115.5507,115.4864,115.5346,2200.0
2013-04-02 13:55:00,143.82,143.82,143.74,143.78,3450.0,115.5346,115.5346,115.4703,115.5025,3450.0
2013-04-02 14:00:00,143.76,143.82,143.76,143.8,1300.0,115.4864,115.5346,115.4864,115.5185,1300.0
2013-04-02 14:05:00,143.78,143.82,143.78,143.78,2600.0,115.5025,115.5346,115.5025,115.5025,2600.0
2013-04-02 14:10:00,143.82,143.82,143.78,143.78,1300.0,115.5346,115.5346,115.5025,115.5025,1300.0
2013-04-02 14:15:00,143.8,143.8,143.74,143.74,1050.0,115.5185,115.5185,115.4703,115.4703,1050.0
2013-04-02 14:20:00,143.78,143.78,143.72,143.72,3050.0,115.5025,115.5025,115.4543,115.4543,3050.0
2013-04-02 14:25:00,143.72,143.72,143.62,143.64,1700.0,115.4543,115.4543,115.3739,115.39,1700.0
2013-04-02 14:30:00,143.6,143.62,143.54,143.54,2850.0,115.3579,115.3739,115.3097,115.3097,2850.0
2013-04-02 14:35:00,143.5,143.6,143.5,143.6,1500.0,115.2775,115.3579,115.2775,115.3579,1500.0
2013-04-02 14:40:00,143.58,143.58,143.44,143.52,2850.0,115.3418,115.3418,115.2293,115.2936,2850.0
2013-04-02 14:45:00,143.52,143.56,143.48,143.48,43600.0,115.2936,115.3257,115.2615,115.2615,43600.0
2013-04-02 14:50:00,143.46,143.5,143.46,143.5,500.0,115.2454,115.2775,115.2454,115.2775,500.0
2013-04-02 14:55:00,143.48,143.58,143.48,143.58,2900.0,115.2615,115.3418,115.2615,115.3418,2900.0
2013-04-02 15:00:00,143.56,143.6,143.46,143.58,1850.0,115.3257,115.3579,115.2454,115.3418,1850.0
2013-04-02 15:05:00,143.58,143.6,143.54,143.56,1700.0,115.3418,115.3579,115.3097,115.3257,1700.0
2013-04-02 15:10:00,143.56,143.56,143.52,143.56,2200.0,115.3257,115.3257,115.2936,115.3257,2200.0
2013-04-02 15:15:00,143.56,143.58,143.46,143.46,4650.0,115.3257,115.3418,115.2454,115.2454,4650.0
2013-04-02 15:20:00,143.46,143.46,143.4,143.42,2700.0,115.2454,115.2454,115.1972,115.2133,2700.0
2013-04-02 15:25:00,143.46,143.48,143.44,143.46,2400.0,115.2454,115.2615,115.2293,115.2454,2400.0
2013-04-02 15:30:00,143.46,143.56,143.42,143.56,2850.0,115.2454,115.3257,115.2133,115.3257,2850.0
2013-04-02 15:35:00,143.54,143.54,143.44,143.44,2550.0,115.3097,115.3097,115.2293,115.2293,2550.0
2013-04-02 15:40:00,143.42,143.42,143.2,143.2,5050.0,115.2133,115.2133,115.0365,115.0365,5050.0
2013-04-02 15:45:00,143.2,143.4,143.2,143.38,3150.0,115.0365,115.1972,115.0365,115.1811,3150.0
2013-04-02 15:50:00,143.42,143.46,143.42,143.42,2450.0,115.2133,115.2454,115.2133,115.2133,2450.0
2013-04-02 15:55:00,143.5,143.62,143.48,143.58,3450.0,115.2775,115.3739,115.2615,115.3418,3450.0
2013-04-03 09:30:00,143.72,143.8,143.66,143.74,13250.0,115.4543,115.5185,115.4061,115.4703,13250.0
2013-04-03 09:35:00,143.76,143.76,143.58,143.58,4300.0,115.4864,115.4864,115.3418,115.3418,4300.0
2013-04-03 09:40:00,143.58,143.58,143.4,143.44,11400.0,115.3418,115.3418,115.1972,115.2293,11400.0
2013-04-03 09:45:00,143.42,143.44,143.3,143.34,12250.0,115.2133,115.2293,115.1169,115.149,12250.0
2013-04-03 09:50:00,143.34,143.36,143.28,143.28,5100.0,115.149,115.1651,115.1008,115.1008,5100.0
2013-04-03 09:55:00,143.3,143.34,143.28,143.32,16050.0,115.1169,115.149,115.1008,115.1329,16050.0
2013-04-03 10:00:00,143.28,143.38,143.02,143.06,23200.0,115.1008,115.1811,114.8919,114.9241,23200.0
2013-04-03 10:05:00,143.02,143.14,142.98,143.12,33750.0,114.8919,114.9883,114.8598,114.9723,33750.0
2013-04-03 10:10:00,143.14,143.14,143.0,143.02,25950.0,114.9883,114.9883,114.8759,114.8919,25950.0
2013-04-03 10:15:00,143.0,143.08,143.0,143.08,8600.0,114.8759,114.9401,114.8759,114.9401,8600.0
2013-04-03 10:20:00,143.1,143.18,143.0,143.16,10150.0,114.9562,115.0205,114.8759,115.0044,10150.0
2013-04-03 10:25:00,143.16,143.18,143.12,143.14,9000.0,115.0044,115.0205,114.9723,114.9883,9000.0
2013-04-03 10:30:00,143.14,143.14,143.02,143.08,12550.0,114.9883,114.9883,114.8919,114.9401,12550.0
2013-04-03 10:35:00,143.08,143.1,142.98,143.08,7400.0,114.9401,114.9562,114.8598,114.9401,7400.0
2013-04-03 10:40:00,143.08,143.1,143.04,143.04,5450.0,114.9401,114.9562,114.908,114.908,5450.0
2013-04-03 10:45:00,143.04,143.14,143.04,143.12,7200.0,114.908,114.9883,114.908,114.9723,7200.0
2013-04-03 10:50:00,143.1,143.16,143.1,143.14,2150.0,114.9562,115.0044,114.9562,114.9883,2150.0
2013-04-03 10:55:00,143.14,143.14,142.86,142.86,10300.0,114.9883,114.9883,114.7634,114.7634,10300.0
2013-04-03 11:00:00,142.86,142.9,142.78,142.8,2950.0,114.7634,114.7955,114.6991,114.7152,2950.0
2013-04-03 11:05:00,142.8,142.82,142.7,142.76,62500.0,114.7152,114.7313,114.6349,114.6831,62500.0
2013-04-03 11:10:00,142.76,142.76,142.64,142.76,9500.0,114.6831,114.6831,114.5867,114.6831,9500.0
2013-04-03 11:15:00,142.74,142.76,142.66,142.72,4100.0,114.667,114.6831,114.6027,114.6509,4100.0
2013-04-03 11:20:00,142.74,142.8,142.72,142.8,5250.0,114.667,114.7152,114.6509,114.7152,5250.0
2013-04-03 11:25:00,142.8,142.82,142.78,142.8,5350.0,114.7152,114.7313,114.6991,114.7152,5350.0
2013-04-03 11:30:00,142.8,142.82,142.72,142.72,5200.0,114.7152,114.7313,114.6509,114.6509,5200.0
2013-04-03 11:35:00,142.72,142.78,142.72,142.78,17350.0,114.6509,114.6991,114.6509,114.6991,17350.0
2013-04-03 11:40:00,142.76,142.76,142.68,142.7,6300.0,114.6831,114.6831,114.6188,114.6349,6300.0
2013-04-03 11:45:00,142.68,142.82,142.64,142.82,21000.0,114.6188,114.7313,114.5867,114.7313,21000.0
2013-04-03 11:50:00,142.82,142.86,142.78,142.86,6100.0,114.7313,114.7634,114.6991,114.7634,6100.0
2013-04-03 11:55:00,142.88,142.92,142.86,142.88,2800.0,114.7795,114.8116,114.7634,114.7795,2800.0
2013-04-03 12:00:00,142.86,142.86,142.82,142.84,1600.0,114.7634,114.7634,114.7313,114.7473,1600.0
2013-04-03 12:05:00,142.82,142.82,142.74,142.76,1950.0,114.7313,114.7313,114.667,114.6831,1950.0
2013-04-03 12:10:00,142.76,142.84,142.76,142.84,4350.0,114.6831,114.7473,114.6831,114.7473,4350.0
2013-04-03 12:15:00,142.82,142.82,142.74,142.74,2150.0,114.7313,114.7313,114.667,114.667,2150.0
2013-04-03 12:20:00,142.7,142.74,142.7,142.7,2100.0,114.6349,114.667,114.6349,114.6349,2100.0
2013-04-03 12:25:00,142.68,142.68,142.6,142.6,2600.0,114.6188,114.6188,114.5545,114.5545,2600.0
2013-04-03 12:30:00,142.62,142.74,142.62,142.72,1950.0,114.5706,114.667,114.5706,114.6509,1950.0
2013-04-03 12:35:00,142.7,142.7,142.64,142.64,1750.0,114.6349,114.6349,114.5867,114.5867,1750.0
2013-04-03 12:40:00,142.62,142.64,142.48,142.5,9100.0,114.5706,114.5867,114.4581,114.4742,9100.0
2013-04-03 12:45:00,142.52,142.54,142.46,142.5,2850.0,114.4903,114.5063,114.4421,114.4742,2850.0
2013-04-03 12:50:00,142.46,142.58,142.42,142.54,2150.0,114.4421,114.5385,114.4099,114.5063,2150.0
2013-04-03 12:55:00,142.54,142.58,142.54,142.54,3300.0,114.5063,114.5385,114.5063,114.5063,3300.0
2013-04-03 13:00:00,142.54,142.6,142.52,142.58,2300.0,114.5063,114.5545,114.4903,114.5385,2300.0
2013-04-03 13:05:00,142.58,142.58,142.56,142.58,1750.0,114.5385,114.5385,114.5224,114.5385,1750.0
2013-04-03 13:10:00,142.56,142.6,142.52,142.52,2450.0,114.5224,114.5545,114.4903,114.4903,2450.0
2013-04-03 13:15:00,142.48,142.6,142.48,142.6,2300.0,114.4581,114.5545,114.4581,114.5545,2300.0
2013-04-03 13:20:00,142.56,142.58,142.44,142.48,1450.0,114.5224,114.5385,114.426,114.4581,1450.0
2013-04-03 13:25:00,142.46,142.54,142.42,142.42,1900.0,114.4421,114.5063,114.4099,114.4099,1900.0
2013-04-03 13:30:00,142.42,142.42,142.26,142.26,15700.0,114.4099,114.4099,114.2814,114.2814,15700.0
2013-04-03 13:35:00,142.24,142.28,142.1,142.12,5700.0,114.2653,114.2975,114.1529,114.1689,5700.0
2013-04-03 13:40:00,142.14,142.18,142.1,142.18,6900.0,114.185,114.2171,114.1529,114.2171,6900.0
2013-04-03 13:45:00,142.16,142.22,142.16,142.18,3050.0,114.2011,114.2493,114.2011,114.2171,3050.0
2013-04-03 13:50:00,142.18,142.18,142.04,142.12,10200.0,114.2171,114.2171,114.1047,114.1689,10200.0
2013-04-03 13:55:00,142.14,142.16,142.02,142.04,22950.0,114.185,114.2011,114.0886,114.1047,22950.0
2013-04-03 14:00:00,142.04,142.16,142.0,142.08,21300.0,114.1047,114.2011,114.0725,114.1368,21300.0
2013-04-03 14:05:00,142.08,142.2,142.0,142.2,8850.0,114.1368,114.2332,114.0725,114.2332,8850.0
2013-04-03 14:10:00,142.2,142.28,142.18,142.24,6400.0,114.2332,114.2975,114.2171,114.2653,6400.0
2013-04-03 14:15:00,142.22,142.3,142.22,142.26,4050.0,114.2493,114.3135,114.2493,114.2814,4050.0
2013-04-03 14:20:00,142.26,142.28,142.14,142.14,5250.0,114.2814,114.2975,114.185,114.185,5250.0
2013-04-03 14:25:00,142.16,142.2,142.12,142.16,13100.0,114.2011,114.2332,114.1689,114.2011,13100.0
2013-04-03 14:30:00,142.14,142.22,142.12,142.2,3800.0,114.185,114.2493,114.1689,114.2332,3800.0
2013-04-03 14:35:00,142.22,142.28,142.18,142.26,6150.0,114.2493,114.2975,114.2171,114.2814,6150.0
2013-04-03 14:40:00,142.28,142.42,142.28,142.38,5950.0,114.2975,114.4099,114.2975,114.3778,5950.0
2013-04-03 14:45:00,142.38,142.4,142.32,142.4,12400.0,114.3778,114.3939,114.3296,114.3939,12400.0
2013-04-03 14:50:00,142.4,142.48,142.38,142.4,4850.0,114.3939,114.4581,114.3778,114.3939,4850.0
2013-04-03 14:55:00,142.44,142.46,142.38,142.4,14150.0,114.426,114.4421,114.3778,114.3939,14150.0
2013-04-03 15:00:00,142.4,142.4,142.32,142.32,4450.0,114.3939,114.3939,114.3296,114.3296,4450.0
2013-04-03 15:05:00,142.3,142.36,142.26,142.28,9600.0,114.3135,114.3617,114.2814,114.2975,9600.0
2013-04-03 15:10:00,142.28,142.32,142.26,142.3,5450.0,114.2975,114.3296,114.2814,114.3135,5450.0
2013-04-03 15:15:00,142.34,142.34,142.2,142.22,7300.0,114.3457,114.3457,114.2332,114.2493,7300.0
2013-04-03 15:20:00,142.2,142.22,142.14,142.18,5400.0,114.2332,114.2493,114.185,114.2171,5400.0
2013-04-03 15:25:00,142.18,142.22,142.16,142.2,14950.0,114.2171,114.2493,114.2011,114.2332,14950.0
2013-04-03 15:30:00,142.18,142.18,142.0,142.02,34700.0,114.2171,114.2171,114.0725,114.0886,34700.0
2013-04-03 15:35:00,142.0,142.0,141.84,141.88,30450.0,114.0725,114.0725,113.944,113.9761,30450.0
2013-04-03 15:40:00,141.86,142.2,141.78,142.2,24600.0,113.9601,114.2332,113.8958,114.2332,24600.0
2013-04-03 15:45:00,142.16,142.32,142.14,142.3,14600.0,114.2011,114.3296,114.185,114.3135,14600.0
2013-04-03 15:50:00,142.34,142.36,142.22,142.24,8800.0,114.3457,114.3617,114.2493,114.2653,8800.0
2013-04-03 15:55:00,142.26,142.34,142.12,142.14,11450.0,114.2814,114.3457,114.1689,114.185,11450.0
2013-04-04 09:30:00,142.3,142.38,142.22,142.32,29200.0,114.3135,114.3778,114.2493,114.3296,29200.0
2013-04-04 09:35:00,142.28,142.36,142.22,142.3,11450.0,114.2975,114.3617,114.2493,114.3135,11450.0
2013-04-04 09:40:00,142.32,142.62,142.32,142.58,5200.0,114.3296,114.5706,114.3296,114.5385,5200.0
2013-04-04 09:45:00,142.62,142.74,142.6,142.68,1550.0,114.5706,114.667,114.5545,114.6188,1550.0
2013-04-04 09:50:00,142.78,142.8,142.7,142.76,7500.0,114.6991,114.7152,114.6349,114.6831,7500.0
2013-04-04 09:55:00,142.76,142.78,142.7,142.72,1850.0,114.6831,114.6991,114.6349,114.6509,1850.0
2013-04-04 10:00:00,142.72,142.98,142.72,142.94,6900.0,114.6509,114.8598,114.6509,114.8277,6900.0
2013-04-04 10:05:00,142.94,142.94,142.84,142.86,4800.0,114.8277,114.8277,114.7473,114.7634,4800.0
2013-04-04 10:10:00,142.86,142.86,142.76,142.82,3250.0,114.7634,114.7634,114.6831,114.7313,3250.0
2013-04-04 10:15:00,142.76,142.76,142.7,142.7,1500.0,114.6831,114.6831,114.6349,114.6349,1500.0
2013-04-04 10:20:00,142.7,142.72,142.64,142.64,6200.0,114.6349,114.6509,114.5867,114.5867,6200.0
2013-04-04 10:25:00,142.66,142.66,142.22,142.28,21150.0,114.6027,114.6027,114.2493,114.2975,21150.0
2013-04-04 10:30:00,142.24,142.44,142.24,142.38,31600.0,114.2653,114.426,114.2653,114.3778,31600.0
2013-04-04 10:35:00,142.34,142.42,142.3,142.32,11350.0,114.3457,114.4099,114.3135,114.3296,11350.0
2013-04-04 10:40:00,142.32,142.68,142.32,142.64,18400.0,114.3296,114.6188,114.3296,114.5867,18400.0
2013-04-04 10:45:00,142.6,142.62,142.54,142.58,2300.0,114.5545,114.5706,114.5063,114.5385,2300.0
2013-04-04 10:50:00,142.58,142.8,142.58,142.74,9800.0,114.5385,114.7152,114.5385,114.667,9800.0
2013-04-04 10:55:00,142.76,142.76,142.5,142.56,4850.0,114.6831,114.6831,114.4742,114.5224,4850.0
2013-04-04 11:00:00,142.54,142.6,142.54,142.56,1400.0,114.5063,114.5545,114.5063,114.5224,1400.0
2013-04-04 11:05:00,142.58,142.64,142.48,142.5,3000.0,114.5385,114.5867,114.4581,114.4742,3000.0
2013-04-04 11:10:00,142.56,142.62,142.5,142.56,4100.0,114.5224,114.5706,114.4742,114.5224,4100.0
2013-04-04 11:15:00,142.54,142.64,142.54,142.64,2300.0,114.5063,114.5867,114.5063,114.5867,2300.0
2013-04-04 11:20:00,142.6,142.72,142.6,142.72,2250.0,114.5545,114.6509,114.5545,114.6509,2250.0
2013-04-04 11:25:00,142.72,142.76,142.68,142.72,2050.0,114.6509,114.6831,114.6188,114.6509,2050.0
2013-04-04 11:30:00,142.68,142.68,142.54,142.54,2950.0,114.6188,114.6188,114.5063,114.5063,2950.0
2013-04-04 11:35:00,142.54,142.56,142.42,142.42,295750.0,114.5063,114.5224,114.4099,114.4099,295750.0
2013-04-04 11:40:00,142.4,142.48,142.38,142.46,5250.0,114.3939,114.4581,114.3778,114.4421,5250.0
2013-04-04 11:45:00,142.46,142.48,142.42,142.48,6300.0,114.4421,114.4581,114.4099,114.4581,6300.0
2013-04-04 11:50:00,142.46,142.46,142.38,142.4,8500.0,114.4421,114.4421,114.3778,114.3939,8500.0
2013-04-04 11:55:00,142.4,142.46,142.4,142.42,6850.0,114.3939,114.4421,114.3939,114.4099,6850.0
2013-04-04 12:00:00,142.38,142.38,142.24,142.24,8150.0,114.3778,114.3778,114.2653,114.2653,8150.0
2013-04-04 12:05:00,142.22,142.26,142.16,142.2,11200.0,114.2493,114.2814,114.2011,114.2332,11200.0
2013-04-04 12:10:00,142.22,142.22,142.14,142.22,3550.0,114.2493,114.2493,114.185,114.2493,3550.0
2013-04-04 12:15:00,142.22,142.28,142.22,142.26,3400.0,114.2493,114.2975,114.2493,114.2814,3400.0
2013-04-04 12:20:00,142.28,142.32,142.14,142.18,3250.0,114.2975,114.3296,114.185,114.2171,3250.0
2013-04-04 12:25:00,142.2,142.26,142.16,142.26,2900.0,114.2332,114.2814,114.2011,114.2814,2900.0
2013-04-04 12:30:00,142.22,142.32,142.2,142.32,1900.0,114.2493,114.3296,114.2332,114.3296,1900.0
2013-04-04 12:35:00,142.3,142.38,142.28,142.32,4200.0,114.3135,114.3778,114.2975,114.3296,4200.0
2013-04-04 12:40:00,142.3,142.32,142.2,142.24,1450.0,114.3135,114.3296,114.2332,114.2653,1450.0
2013-04-04 12:45:00,142.28,142.32,142.28,142.32,700.0,114.2975,114.3296,114.2975,114.3296,700.0
2013-04-04 12:50:00,142.34,142.34,142.26,142.28,1800.0,114.3457,114.3457,114.2814,114.2975,1800.0
2013-04-04 12:55:00,142.28,142.3,142.22,142.3,1950.0,114.2975,114.3135,114.2493,114.3135,1950.0
2013-04-04 13:00:00,142.3,142.3,142.22,142.24,1300.0,114.3135,114.3135,114.2493,114.2653,1300.0
2013-04-04 13:05:00,142.22,142.22,142.16,142.16,1350.0,114.2493,114.2493,114.2011,114.2011,1350.0
2013-04-04 13:10:00,142.12,142.14,142.08,142.12,2600.0,114.1689,114.185,114.1368,114.1689,2600.0
2013-04-04 13:15:00,142.06,142.12,142.04,142.12,1100.0,114.1207,114.1689,114.1047,114.1689,1100.0
2013-04-04 13:20:00,142.14,142.14,142.08,142.14,6950.0,114.185,114.185,114.1368,114.185,6950.0
2013-04-04 13:25:00,142.12,142.24,142.12,142.22,2400.0,114.1689,114.2653,114.1689,114.2493,2400.0
2013-04-04 13:30:00,142.22,142.22,142.14,142.16,2400.0,114.2493,114.2493,114.185,114.2011,2400.0
2013-04-04 13:35:00,142.18,142.26,142.18,142.24,1200.0,114.2171,114.2814,114.2171,114.2653,1200.0
2013-04-04 13:40:00,142.26,142.44,142.24,142.44,2650.0,114.2814,114.426,114.2653,114.426,2650.0
2013-04-04 13:45:00,142.46,142.52,142.44,142.48,2300.0,114.4421,114.4903,114.426,114.4581,2300.0
2013-04-04 13:50:00,142.48,142.48,142.44,142.44,350.0,114.4581,114.4581,114.426,114.426,350.0
2013-04-04 13:55:00,142.42,142.48,142.42,142.44,1750.0,114.4099,114.4581,114.4099,114.426,1750.0
2013-04-04 14:00:00,142.42,142.42,142.38,142.38,1000.0,114.4099,114.4099,114.3778,114.3778,1000.0
2013-04-04 14:05:00,142.36,142.44,142.36,142.4,2100.0,114.3617,114.426,114.3617,114.3939,2100.0
2013-04-04 14:10:00,142.38,142.4,142.36,142.4,4550.0,114.3778,114.3939,114.3617,114.3939,4550.0
2013-04-04 14:15:00,142.4,142.54,142.4,142.54,5750.0,114.3939,114.5063,114.3939,114.5063,5750.0
2013-04-04 14:20:00,142.52,142.62,142.46,142.6,286200.0,114.4903,114.5706,114.4421,114.5545,286200.0
2013-04-04 14:25:00,142.64,142.66,142.56,142.64,4550.0,114.5867,114.6027,114.5224,114.5867,4550.0
2013-04-04 14:30:00,142.64,142.66,142.6,142.62,16950.0,114.5867,114.6027,114.5545,114.5706,16950.0
2013-04-04 14:35:00,142.62,142.62,142.56,142.58,700.0,114.5706,114.5706,114.5224,114.5385,700.0
2013-04-04 14:40:00,142.56,142.6,142.54,142.58,2750.0,114.5224,114.5545,114.5063,114.5385,2750.0
2013-04-04 14:45:00,142.58,142.6,142.56,142.6,2250.0,114.5385,114.5545,114.5224,114.5545,2250.0
2013-04-04 14:50:00,142.58,142.6,142.52,142.52,1350.0,114.5385,114.5545,114.4903,114.4903,1350.0
2013-04-04 14:55:00,142.5,142.5,142.46,142.48,2200.0,114.4742,114.4742,114.4421,114.4581,2200.0
2013-04-04 15:00:00,142.48,142.58,142.46,142.58,4700.0,114.4581,114.5385,114.4421,114.5385,4700.0
2013-04-04 15:05:00,142.56,142.6,142.52,142.54,3600.0,114.5224,114.5545,114.4903,114.5063,3600.0
2013-04-04 15:10:00,142.5,142.58,142.5,142.58,3300.0,114.4742,114.5385,114.4742,114.5385,3300.0
2013-04-04 15:15:00,142.54,142.54,142.38,142.42,4500.0,114.5063,114.5063,114.3778,114.4099,4500.0
2013-04-04 15:20:00,142.42,142.48,142.42,142.48,3400.0,114.4099,114.4581,114.4099,114.4581,3400.0
2013-04-04 15:25:00,142.46,142.48,142.4,142.4,5200.0,114.4421,114.4581,114.3939,114.3939,5200.0
2013-04-04 15:30:00,142.42,142.5,142.4,142.42,2050.0,114.4099,114.4742,114.3939,114.4099,2050.0
2013-04-04 15:35:00,142.44,142.56,142.44,142.48,2050.0,114.426,114.5224,114.426,114.4581,2050.0
2013-04-04 15:40:00,142.52,142.56,142.48,142.54,3650.0,114.4903,114.5224,114.4581,114.5063,3650.0
2013-04-04 15:45:00,142.56,142.6,142.52,142.52,2200.0,114.5224,114.5545,114.4903,114.4903,2200.0
2013-04-04 15:50:00,142.54,142.62,142.54,142.6,2400.0,114.5063,114.5706,114.5063,114.5545,2400.0
2013-04-04 15:55:00,142.58,142.74,142.58,142.7,6400.0,114.5385,114.667,114.5385,114.6349,6400.0
2013-04-05 09:30:00,141.0,141.0,140.8,140.9,40500.0,113.2692,113.2692,113.1085,113.1889,40500.0
2013-04-05 09:35:00,140.92,141.2,140.88,141.2,11850.0,113.2049,113.4299,113.1728,113.4299,11850.0
2013-04-05 09:40:00,141.2,141.2,141.12,141.16,4450.0,113.4299,113.4299,113.3656,113.3977,4450.0
2013-04-05 09:45:00,141.18,141.3,141.16,141.28,9850.0,113.4138,113.5102,113.3977,113.4941,9850.0
2013-04-05 09:50:00,141.24,141.28,140.92,140.98,17200.0,113.462,113.4941,113.2049,113.2531,17200.0
2013-04-05 09:55:00,141.0,141.14,140.9,140.92,7050.0,113.2692,113.3817,113.1889,113.2049,7050.0
2013-04-05 10:00:00,140.96,141.04,140.84,141.04,22000.0,113.2371,113.3013,113.1407,113.3013,22000.0
2013-04-05 10:05:00,141.02,141.1,140.88,141.1,15550.0,113.2853,113.3495,113.1728,113.3495,15550.0
2013-04-05 10:10:00,141.12,141.12,140.98,141.02,3300.0,113.3656,113.3656,113.2531,113.2853,3300.0
2013-04-05 10:15:00,141.04,141.06,140.88,140.96,13650.0,113.3013,113.3174,113.1728,113.2371,13650.0
2013-04-05 10:20:00,140.98,141.16,140.96,141.12,7600.0,113.2531,113.3977,113.2371,113.3656,7600.0
2013-04-05 10:25:00,141.12,141.3,141.12,141.22,4750.0,113.3656,113.5102,113.3656,113.4459,4750.0
2013-04-05 10:30:00,141.26,141.38,141.2,141.2,6450.0,113.4781,113.5745,113.4299,113.4299,6450.0
2013-04-05 10:35:00,141.2,141.3,141.18,141.28,9250.0,113.4299,113.5102,113.4138,113.4941,9250.0
2013-04-05 10:40:00,141.3,141.3,141.12,141.14,20200.0,113.5102,113.5102,113.3656,113.3817,20200.0
2013-04-05 10:45:00,141.16,141.26,141.14,141.24,8800.0,113.3977,113.4781,113.3817,113.462,8800.0
2013-04-05 10:50:00,141.24,141.4,141.2,141.4,10300.0,113.462,113.5905,113.4299,113.5905,10300.0
2013-04-05 10:55:00,141.42,141.48,141.36,141.36,17400.0,113.6066,113.6548,113.5584,113.5584,17400.0
2013-04-05 11:00:00,141.36,141.54,141.34,141.52,8500.0,113.5584,113.703,113.5423,113.6869,8500.0
2013-04-05 11:05:00,141.52,141.54,141.44,141.48,13850.0,113.6869,113.703,113.6227,113.6548,13850.0
2013-04-05 11:10:00,141.46,141.66,141.46,141.62,12350.0,113.6387,113.7994,113.6387,113.7673,12350.0
2013-04-05 11:15:00,141.62,141.66,141.58,141.6,9000.0,113.7673,113.7994,113.7351,113.7512,9000.0
2013-04-05 11:20:00,141.6,141.62,141.56,141.58,40750.0,113.7512,113.7673,113.7191,113.7351,40750.0
2013-04-05 11:25:00,141.58,141.58,141.5,141.52,10850.0,113.7351,113.7351,113.6709,113.6869,10850.0
2013-04-05 11:30:00,141.5,141.56,141.48,141.48,6200.0,113.6709,113.7191,113.6548,113.6548,6200.0
2013-04-05 11:35:00,141.52,141.54,141.42,141.42,5000.0,113.6869,113.703,113.6066,113.6066,5000.0
2013-04-05 11:40:00,141.42,141.5,141.42,141.5,1550.0,113.6066,113.6709,113.6066,113.6709,1550.0
2013-04-05 11:45:00,141.5,141.56,141.48,141.56,4500.0,113.6709,113.7191,113.6548,113.7191,4500.0
2013-04-05 11:50:00,141.54,141.54,141.44,141.48,3850.0,113.703,113.703,113.6227,113.6548,3850.0
2013-04-05 11:55:00,141.5,141.5,141.36,141.36,5500.0,113.6709,113.6709,113.5584,113.5584,5500.0
2013-04-05 12:00:00,141.36,141.36,141.3,141.34,5950.0,113.5584,113.5584,113.5102,113.5423,5950.0
2013-04-05 12:05:00,141.3,141.4,141.3,141.4,3500.0,113.5102,113.5905,113.5102,113.5905,3500.0
2013-04-05 12:10:00,141.4,141.4,141.36,141.36,1900.0,113.5905,113.5905,113.5584,113.5584,1900.0
2013-04-05 12:15:00,141.38,141.4,141.36,141.36,1250.0,113.5745,113.5905,113.5584,113.5584,1250.0
2013-04-05 12:20:00,141.36,141.4,141.3,141.3,5250.0,113.5584,113.5905,113.5102,113.5102,5250.0
2013-04-05 12:25:00,141.3,141.34,141.28,141.34,6200.0,113.5102,113.5423,113.4941,113.5423,6200.0
2013-04-05 12:30:00,141.38,141.44,141.38,141.44,3200.0,113.5745,113.6227,113.5745,113.6227,3200.0
2013-04-05 12:35:00,141.4,141.48,141.4,141.46,2250.0,113.5905,113.6548,113.5905,113.6387,2250.0
2013-04-05 12:40:00,141.48,141.5,141.46,141.48,3000.0,113.6548,113.6709,113.6387,113.6548,3000.0
2013-04-05 12:45:00,141.44,141.56,141.44,141.52,7900.0,113.6227,113.7191,113.6227,113.6869,7900.0
2013-04-05 12:50:00,141.5,141.52,141.46,141.48,2350.0,113.6709,113.6869,113.6387,113.6548,2350.0
2013-04-05 12:55:00,141.48,141.48,141.36,141.38,3450.0,113.6548,113.6548,113.5584,113.5745,3450.0
2013-04-05 13:00:00,141.38,141.4,141.34,141.4,1350.0,113.5745,113.5905,113.5423,113.5905,1350.0
2013-04-05 13:05:00,141.42,141.52,141.42,141.5,6300.0,113.6066,113.6869,113.6066,113.6709,6300.0
2013-04-05 13:10:00,141.5,141.56,141.5,141.54,6350.0,113.6709,113.7191,113.6709,113.703,6350.0
2013-04-05 13:15:00,141.54,141.64,141.54,141.62,3050.0,113.703,113.7833,113.703,113.7673,3050.0
2013-04-05 13:20:00,141.6,141.66,141.6,141.6,4850.0,113.7512,113.7994,113.7512,113.7512,4850.0
2013-04-05 13:25:00,141.62,141.68,141.58,141.64,2750.0,113.7673,113.8155,113.7351,113.7833,2750.0
2013-04-05 13:30:00,141.7,141.74,141.66,141.66,2900.0,113.8315,113.8637,113.7994,113.7994,2900.0
2013-04-05 13:35:00,141.64,141.64,141.56,141.62,6700.0,113.7833,113.7833,113.7191,113.7673,6700.0
2013-04-05 13:40:00,141.62,141.66,141.58,141.66,3750.0,113.7673,113.7994,113.7351,113.7994,3750.0
2013-04-05 13:45:00,141.66,141.7,141.62,141.66,3000.0,113.7994,113.8315,113.7673,113.7994,3000.0
2013-04-05 13:50:00,141.64,141.68,141.64,141.66,4550.0,113.7833,113.8155,113.7833,113.7994,4550.0
2013-04-05 13:55:00,141.64,141.64,141.56,141.56,6050.0,113.7833,113.7833,113.7191,113.7191,6050.0
2013-04-05 14:00:00,141.54,141.64,141.54,141.58,3550.0,113.703,113.7833,113.703,113.7351,3550.0
2013-04-05 14:05:00,141.56,141.6,141.52,141.6,2800.0,113.7191,113.7512,113.6869,113.7512,2800.0
2013-04-05 14:10:00,141.6,141.6,141.48,141.5,2900.0,113.7512,113.7512,113.6548,113.6709,2900.0
2013-04-05 14:15:00,141.5,141.54,141.5,141.54,3000.0,113.6709,113.703,113.6709,113.703,3000.0
2013-04-05 14:20:00,141.56,141.6,141.54,141.6,3550.0,113.7191,113.7512,113.703,113.7512,3550.0
2013-04-05 14:25:00,141.62,141.68,141.6,141.68,3400.0,113.7673,113.8155,113.7512,113.8155,3400.0
2013-04-05 14:30:00,141.68,141.74,141.64,141.74,1200.0,113.8155,113.8637,113.7833,113.8637,1200.0
2013-04-05 14:35:00,141.72,141.78,141.7,141.78,4400.0,113.8476,113.8958,113.8315,113.8958,4400.0
2013-04-05 14:40:00,141.76,141.76,141.74,141.74,1800.0,113.8797,113.8797,113.8637,113.8637,1800.0
2013-04-05 14:45:00,141.74,141.78,141.68,141.74,8250.0,113.8637,113.8958,113.8155,113.8637,8250.0
2013-04-05 14:50:00,141.76,141.8,141.72,141.8,7150.0,113.8797,113.9119,113.8476,113.9119,7150.0
2013-04-05 14:55:00,141.78,141.8,141.78,141.8,1350.0,113.8958,113.9119,113.8958,113.9119,1350.0
2013-04-05 15:00:00,141.8,141.8,141.62,141.68,15850.0,113.9119,113.9119,113.7673,113.8155,15850.0
2013-04-05 15:05:00,141.68,141.72,141.66,141.7,2700.0,113.8155,113.8476,113.7994,113.8315,2700.0
2013-04-05 15:10:00,141.7,141.76,141.7,141.72,5400.0,113.8315,113.8797,113.8315,113.8476,5400.0
2013-04-05 15:15:00,141.74,141.76,141.68,141.68,33500.0,113.8637,113.8797,113.8155,113.8155,33500.0
2013-04-05 15:20:00,141.68,141.7,141.58,141.7,4700.0,113.8155,113.8315,113.7351,113.8315,4700.0
2013-04-05 15:25:00,141.72,141.72,141.64,141.66,4400.0,113.8476,113.8476,113.7833,113.7994,4400.0
2013-04-05 15:30:00,141.66,141.7,141.6,141.64,4900.0,113.7994,113.8315,113.7512,113.7833,4900.0
2013-04-05 15:35:00,141.66,141.94,141.64,141.9,15100.0,113.7994,114.0243,113.7833,113.9922,15100.0
2013-04-05 15:40:00,141.92,142.04,141.92,141.96,8100.0,114.0083,114.1047,114.0083,114.0404,8100.0
2013-04-05 15:45:00,141.98,142.18,141.98,142.18,8300.0,114.0565,114.2171,114.0565,114.2171,8300.0
2013-04-05 15:50:00,142.18,142.18,142.08,142.14,9900.0,114.2171,114.2171,114.1368,114.185,9900.0
2013-04-05 15:55:00,142.14,142.26,142.06,142.1,11650.0,114.185,114.2814,114.1207,114.1529,11650.0
2013-04-08 09:30:00,142.2,142.2,142.0,142.04,23250.0,114.2332,114.2332,114.0725,114.1047,23250.0
2013-04-08 09:35:00,142.04,142.12,142.02,142.1,1950.0,114.1047,114.1689,114.0886,114.1529,1950.0
2013-04-08 09:40:00,142.08,142.14,141.98,142.0,3900.0,114.1368,114.185,114.0565,114.0725,3900.0
2013-04-08 09:45:00,141.96,142.0,141.9,141.98,2150.0,114.0404,114.0725,113.9922,114.0565,2150.0
2013-04-08 09:50:00,141.92,141.92,141.74,141.78,3050.0,114.0083,114.0083,113.8637,113.8958,3050.0
2013-04-08 09:55:00,141.82,141.96,141.82,141.96,3250.0,113.9279,114.0404,113.9279,114.0404,3250.0
2013-04-08 10:00:00,141.96,141.96,141.8,141.88,1900.0,114.0404,114.0404,113.9119,113.9761,1900.0
2013-04-08 10:05:00,141.88,142.0,141.86,142.0,1450.0,113.9761,114.0725,113.9601,114.0725,1450.0
2013-04-08 10:10:00,142.02,142.04,141.88,141.88,2000.0,114.0886,114.1047,113.9761,113.9761,2000.0
2013-04-08 10:15:00,141.94,142.0,141.7,141.7,2000.0,114.0243,114.0725,113.8315,113.8315,2000.0
2013-04-08 10:20:00,141.74,141.84,141.74,141.76,14050.0,113.8637,113.944,113.8637,113.8797,14050.0
2013-04-08 10:25:00,141.8,141.82,141.72,141.8,1750.0,113.9119,113.9279,113.8476,113.9119,1750.0
2013-04-08 10:30:00,141.84,141.94,141.84,141.92,2000.0,113.944,114.0243,113.944,114.0083,2000.0
2013-04-08 10:35:00,141.9,141.98,141.9,141.94,4150.0,113.9922,114.0565,113.9922,114.0243,4150.0
2013-04-08 10:40:00,141.92,141.96,141.88,141.94,2200.0,114.0083,114.0404,113.9761,114.0243,2200.0
2013-04-08 10:45:00,141.96,142.14,141.96,142.12,2500.0,114.0404,114.185,114.0404,114.1689,2500.0
2013-04-08 10:50:00,142.06,142.14,142.04,142.08,2350.0,114.1207,114.185,114.1047,114.1368,2350.0
2013-04-08 10:55:00,142.06,142.1,142.06,142.1,1200.0,114.1207,114.1529,114.1207,114.1529,1200.0
2013-04-08 11:00:00,142.08,142.1,141.96,142.0,10850.0,114.1368,114.1529,114.0404,114.0725,10850.0
2013-04-08 11:05:00,141.96,142.02,141.94,142.02,22100.0,114.0404,114.0886,114.0243,114.0886,22100.0
2013-04-08 11:10:00,142.02,142.12,142.02,142.12,300.0,114.0886,114.1689,114.0886,114.1689,300.0
2013-04-08 11:15:00,142.14,142.14,141.98,142.02,7700.0,114.185,114.185,114.0565,114.0886,7700.0
2013-04-08 11:20:00,142.02,142.1,142.02,142.06,2100.0,114.0886,114.1529,114.0886,114.1207,2100.0
2013-04-08 11:25:00,142.06,142.1,142.0,142.04,2100.0,114.1207,114.1529,114.0725,114.1047,2100.0
2013-04-08 11:30:00,142.04,142.06,142.04,142.04,550.0,114.1047,114.1207,114.1047,114.1047,550.0
2013-04-08 11:35:00,142.02,142.08,142.0,142.04,2050.0,114.0886,114.1368,114.0725,114.1047,2050.0
2013-04-08 11:40:00,142.04,142.1,142.04,142.06,600.0,114.1047,114.1529,114.1047,114.1207,600.0
2013-04-08 11:45:00,142.08,142.1,142.02,142.04,4200.0,114.1368,114.1529,114.0886,114.1047,4200.0
2013-04-08 11:50:00,142.04,142.08,141.96,141.96,3600.0,114.1047,114.1368,114.0404,114.0404,3600.0
2013-04-08 11:55:00,141.98,142.06,141.96,141.96,3350.0,114.0565,114.1207,114.0404,114.0404,3350.0
2013-04-08 12:00:00,142.0,142.04,142.0,142.0,2350.0,114.0725,114.1047,114.0725,114.0725,2350.0
2013-04-08 12:05:00,142.0,142.02,141.98,141.98,1200.0,114.0725,114.0886,114.0565,114.0565,1200.0
2013-04-08 12:10:00,141.98,142.02,141.96,141.98,1900.0,114.0565,114.0886,114.0404,114.0565,1900.0
2013-04-08 12:15:00,142.0,142.0,141.94,141.96,1550.0,114.0725,114.0725,114.0243,114.0404,1550.0
2013-04-08 12:20:00,141.96,141.96,141.88,141.9,1350.0,114.0404,114.0404,113.9761,113.9922,1350.0
2013-04-08 12:25:00,141.94,141.98,141.92,141.94,1750.0,114.0243,114.0565,114.0083,114.0243,1750.0
2013-04-08 12:30:00,141.98,142.02,141.98,142.02,1250.0,114.0565,114.0886,114.0565,114.0886,1250.0
2013-04-08 12:35:00,142.04,142.08,142.04,142.08,17900.0,114.1047,114.1368,114.1047,114.1368,17900.0
2013-04-08 12:40:00,142.08,142.08,142.06,142.08,450.0,114.1368,114.1368,114.1207,114.1368,450.0
2013-04-08 12:45:00,142.08,142.08,142.04,142.04,850.0,114.1368,114.1368,114.1047,114.1047,850.0
2013-04-08 12:50:00,142.04,142.06,142.02,142.04,3050.0,114.1047,114.1207,114.0886,114.1047,3050.0
2013-04-08 12:55:00,142.04,142.04,142.02,142.04,800.0,114.1047,114.1047,114.0886,114.1047,800.0
2013-04-08 13:00:00,142.06,142.08,142.06,142.06,1050.0,114.1207,114.1368,114.1207,114.1207,1050.0
2013-04-08 13:05:00,142.08,142.08,142.04,142.04,450.0,114.1368,114.1368,114.1047,114.1047,450.0
2013-04-08 13:10:00,142.04,142.18,142.04,142.14,1800.0,114.1047,114.2171,114.1047,114.185,1800.0
2013-04-08 13:15:00,142.14,142.14,142.12,142.14,1450.0,114.185,114.185,114.1689,114.185,1450.0
2013-04-08 13:20:00,142.14,142.16,142.1,142.12,3700.0,114.185,114.2011,114.1529,114.1689,3700.0
2013-04-08 13:25:00,142.16,142.16,142.12,142.16,1950.0,114.2011,114.2011,114.1689,114.2011,1950.0
2013-04-08 13:30:00,142.14,142.18,142.14,142.16,1300.0,114.185,114.2171,114.185,114.2011,1300.0
2013-04-08 13:35:00,142.16,142.16,142.12,142.12,350.0,114.2011,114.2011,114.1689,114.1689,350.0
2013-04-08 13:40:00,142.14,142.28,142.14,142.28,1600.0,114.185,114.2975,114.185,114.2975,1600.0
2013-04-08 13:45:00,142.32,142.44,142.3,142.44,2500.0,114.3296,114.426,114.3135,114.426,2500.0
2013-04-08 13:50:00,142.4,142.4,142.4,142.4,600.0,114.3939,114.3939,114.3939,114.3939,600.0
2013-04-08 13:55:00,142.44,142.48,142.44,142.48,3550.0,114.426,114.4581,114.426,114.4581,3550.0
2013-04-08 14:00:00,142.48,142.48,142.46,142.48,1050.0,114.4581,114.4581,114.4421,114.4581,1050.0
2013-04-08 14:05:00,142.48,142.5,142.48,142.5,2800.0,114.4581,114.4742,114.4581,114.4742,2800.0
2013-04-08 14:10:00,142.5,142.62,142.5,142.58,3850.0,114.4742,114.5706,114.4742,114.5385,3850.0
2013-04-08 14:15:00,142.58,142.64,142.58,142.62,400.0,114.5385,114.5867,114.5385,114.5706,400.0
2013-04-08 14:20:00,142.58,142.58,142.5,142.52,4350.0,114.5385,114.5385,114.4742,114.4903,4350.0
2013-04-08 14:25:00,142.52,142.54,142.52,142.54,1050.0,114.4903,114.5063,114.4903,114.5063,1050.0
2013-04-08 14:30:00,142.56,142.56,142.52,142.56,1400.0,114.5224,114.5224,114.4903,114.5224,1400.0
2013-04-08 14:35:00,142.52,142.62,142.52,142.6,5650.0,114.4903,114.5706,114.4903,114.5545,5650.0
2013-04-08 14:40:00,142.58,142.62,142.56,142.56,2000.0,114.5385,114.5706,114.5224,114.5224,2000.0
2013-04-08 14:45:00,142.58,142.62,142.58,142.6,2000.0,114.5385,114.5706,114.5385,114.5545,2000.0
2013-04-08 14:50:00,142.58,142.62,142.54,142.56,1900.0,114.5385,114.5706,114.5063,114.5224,1900.0
2013-04-08 14:55:00,142.54,142.58,142.52,142.56,1500.0,114.5063,114.5385,114.4903,114.5224,1500.0
2013-04-08 15:00:00,142.54,142.58,142.54,142.58,500.0,114.5063,114.5385,114.5063,114.5385,500.0
2013-04-08 15:05:00,142.54,142.58,142.54,142.58,1700.0,114.5063,114.5385,114.5063,114.5385,1700.0
2013-04-08 15:10:00,142.54,142.68,142.54,142.68,6900.0,114.5063,114.6188,114.5063,114.6188,6900.0
2013-04-08 15:15:00,142.68,142.68,142.54,142.54,2550.0,114.6188,114.6188,114.5063,114.5063,2550.0
2013-04-08 15:20:00,142.58,142.64,142.56,142.64,2000.0,114.5385,114.5867,114.5224,114.5867,2000.0
2013-04-08 15:25:00,142.64,142.68,142.64,142.68,2100.0,114.5867,114.6188,114.5867,114.6188,2100.0
2013-04-08 15:30:00,142.68,142.76,142.62,142.76,5450.0,114.6188,114.6831,114.5706,114.6831,5450.0
2013-04-08 15:35:00,142.76,142.8,142.72,142.78,1550.0,114.6831,114.7152,114.6509,114.6991,1550.0
2013-04-08 15:40:00,142.82,142.84,142.8,142.82,2200.0,114.7313,114.7473,114.7152,114.7313,2200.0
2013-04-08 15:45:00,142.84,142.86,142.8,142.86,1850.0,114.7473,114.7634,114.7152,114.7634,1850.0
2013-04-08 15:50:00,142.84,142.92,142.84,142.92,2200.0,114.7473,114.8116,114.7473,114.8116,2200.0
2013-04-08 15:55:00,142.96,143.04,142.92,143.02,9600.0,114.8437,114.908,114.8116,114.8919,9600.0
2013-04-09 09:30:00,143.32,143.38,143.28,143.36,19800.0,115.1329,115.1811,115.1008,115.1651,19800.0
2013-04-09 09:35:00,143.34,143.34,143.22,143.24,4500.0,115.149,115.149,115.0526,115.0687,4500.0
2013-04-09 09:40:00,143.24,143.28,143.06,143.08,3300.0,115.0687,115.1008,114.9241,114.9401,3300.0
2013-04-09 09:45:00,143.06,143.16,143.06,143.12,1750.0,114.9241,115.0044,114.9241,114.9723,1750.0
2013-04-09 09:50:00,143.02,143.02,142.94,143.0,3850.0,114.8919,114.8919,114.8277,114.8759,3850.0
2013-04-09 09:55:00,143.0,143.02,142.88,142.9,1850.0,114.8759,114.8919,114.7795,114.7955,1850.0
2013-04-09 10:00:00,143.0,143.0,142.92,142.96,1500.0,114.8759,114.8759,114.8116,114.8437,1500.0
2013-04-09 10:05:00,142.98,143.08,142.92,143.06,750.0,114.8598,114.9401,114.8116,114.9241,750.0
2013-04-09 10:10:00,143.1,143.16,143.08,143.08,2550.0,114.9562,115.0044,114.9401,114.9401,2550.0
2013-04-09 10:15:00,143.1,143.16,143.02,143.06,9250.0,114.9562,115.0044,114.8919,114.9241,9250.0
2013-04-09 10:20:00,143.06,143.2,143.06,143.18,2950.0,114.9241,115.0365,114.9241,115.0205,2950.0
2013-04-09 10:25:00,143.26,143.32,143.22,143.3,5150.0,115.0847,115.1329,115.0526,115.1169,5150.0
2013-04-09 10:30:00,143.32,143.32,143.16,143.16,3950.0,115.1329,115.1329,115.0044,115.0044,3950.0
2013-04-09 10:35:00,143.2,143.28,143.14,143.14,4850.0,115.0365,115.1008,114.9883,114.9883,4850.0
2013-04-09 10:40:00,143.14,143.16,143.1,143.1,5950.0,114.9883,115.0044,114.9562,114.9562,5950.0
2013-04-09 10:45:00,143.08,143.14,143.06,143.12,4050.0,114.9401,114.9883,114.9241,114.9723,4050.0
2013-04-09 10:50:00,143.08,143.1,142.96,142.98,7750.0,114.9401,114.9562,114.8437,114.8598,7750.0
2013-04-09 10:55:00,143.02,143.08,142.96,143.04,14900.0,114.8919,114.9401,114.8437,114.908,14900.0
2013-04-09 11:00:00,143.1,143.1,143.0,143.04,8650.0,114.9562,114.9562,114.8759,114.908,8650.0
2013-04-09 11:05:00,143.06,143.1,142.98,143.06,42950.0,114.9241,114.9562,114.8598,114.9241,42950.0
2013-04-09 11:10:00,143.06,143.14,143.04,143.08,6600.0,114.9241,114.9883,114.908,114.9401,6600.0
2013-04-09 11:15:00,143.1,143.1,142.88,142.92,6000.0,114.9562,114.9562,114.7795,114.8116,6000.0
2013-04-09 11:20:00,142.96,143.0,142.96,143.0,1050.0,114.8437,114.8759,114.8437,114.8759,1050.0
2013-04-09 11:25:00,142.98,143.04,142.96,143.04,4850.0,114.8598,114.908,114.8437,114.908,4850.0
2013-04-09 11:30:00,143.06,143.1,143.04,143.08,6300.0,114.9241,114.9562,114.908,114.9401,6300.0
2013-04-09 11:35:00,143.12,143.12,143.08,143.12,5400.0,114.9723,114.9723,114.9401,114.9723,5400.0
2013-04-09 11:40:00,143.12,143.2,143.12,143.2,3150.0,114.9723,115.0365,114.9723,115.0365,3150.0
2013-04-09 11:45:00,143.18,143.22,143.16,143.18,6250.0,115.0205,115.0526,115.0044,115.0205,6250.0
2013-04-09 11:50:00,143.16,143.18,143.16,143.18,200.0,115.0044,115.0205,115.0044,115.0205,200.0
2013-04-09 11:55:00,143.2,143.28,143.2,143.28,1900.0,115.0365,115.1008,115.0365,115.1008,1900.0
2013-04-09 12:00:00,143.3,143.3,143.26,143.28,4900.0,115.1169,115.1169,115.0847,115.1008,4900.0
2013-04-09 12:05:00,143.24,143.24,143.2,143.2,600.0,115.0687,115.0687,115.0365,115.0365,600.0
2013-04-09 12:10:00,143.22,143.3,143.2,143.3,3050.0,115.0526,115.1169,115.0365,115.1169,3050.0
2013-04-09 12:15:00,143.32,143.32,143.3,143.32,2450.0,115.1329,115.1329,115.1169,115.1329,2450.0
2013-04-09 12:20:00,143.32,143.32,143.28,143.3,1900.0,115.1329,115.1329,115.1008,115.1169,1900.0
2013-04-09 12:25:00,143.28,143.36,143.28,143.36,3000.0,115.1008,115.1651,115.1008,115.1651,3000.0
2013-04-09 12:30:00,143.36,143.52,143.36,143.5,12900.0,115.1651,115.2936,115.1651,115.2775,12900.0
2013-04-09 12:35:00,143.5,143.52,143.46,143.46,3150.0,115.2775,115.2936,115.2454,115.2454,3150.0
2013-04-09 12:40:00,143.42,143.42,143.4,143.4,250.0,115.2133,115.2133,115.1972,115.1972,250.0
2013-04-09 12:45:00,143.44,143.46,143.44,143.44,300.0,115.2293,115.2454,115.2293,115.2293,300.0
2013-04-09 12:50:00,143.42,143.46,143.38,143.38,4800.0,115.2133,115.2454,115.1811,115.1811,4800.0
2013-04-09 12:55:00,143.38,143.44,143.38,143.44,5250.0,115.1811,115.2293,115.1811,115.2293,5250.0
2013-04-09 13:00:00,143.46,143.56,143.46,143.5,1650.0,115.2454,115.3257,115.2454,115.2775,1650.0
2013-04-09 13:05:00,143.5,143.52,143.46,143.48,2400.0,115.2775,115.2936,115.2454,115.2615,2400.0
2013-04-09 13:10:00,143.48,143.48,143.46,143.46,700.0,115.2615,115.2615,115.2454,115.2454,700.0
2013-04-09 13:15:00,143.46,143.72,143.46,143.72,2050.0,115.2454,115.4543,115.2454,115.4543,2050.0
2013-04-09 13:20:00,143.64,143.72,143.64,143.72,1600.0,115.39,115.4543,115.39,115.4543,1600.0
2013-04-09 13:25:00,143.72,143.84,143.72,143.8,5800.0,115.4543,115.5507,115.4543,115.5185,5800.0
2013-04-09 13:30:00,143.82,143.84,143.76,143.84,7550.0,115.5346,115.5507,115.4864,115.5507,7550.0
2013-04-09 13:35:00,143.84,143.86,143.76,143.78,1550.0,115.5507,115.5667,115.4864,115.5025,1550.0
2013-04-09 13:40:00,143.8,143.9,143.8,143.82,3000.0,115.5185,115.5989,115.5185,115.5346,3000.0
2013-04-09 13:45:00,143.88,143.92,143.88,143.88,2450.0,115.5828,115.6149,115.5828,115.5828,2450.0
2013-04-09 13:50:00,143.9,143.9,143.82,143.84,1400.0,115.5989,115.5989,115.5346,115.5507,1400.0
2013-04-09 13:55:00,143.82,143.84,143.8,143.8,1050.0,115.5346,115.5507,115.5185,115.5185,1050.0
2013-04-09 14:00:00,143.8,143.88,143.8,143.84,1850.0,115.5185,115.5828,115.5185,115.5507,1850.0
2013-04-09 14:05:00,143.82,143.86,143.8,143.84,4700.0,115.5346,115.5667,115.5185,115.5507,4700.0
2013-04-09 14:10:00,143.84,143.84,143.8,143.82,1300.0,115.5507,115.5507,115.5185,115.5346,1300.0
2013-04-09 14:15:00,143.84,143.84,143.78,143.82,1350.0,115.5507,115.5507,115.5025,115.5346,1350.0
2013-04-09 14:20:00,143.76,143.84,143.74,143.84,1300.0,115.4864,115.5507,115.4703,115.5507,1300.0
2013-04-09 14:25:00,143.86,143.92,143.86,143.9,1900.0,115.5667,115.6149,115.5667,115.5989,1900.0
2013-04-09 14:30:00,143.92,143.96,143.92,143.94,2150.0,115.6149,115.6471,115.6149,115.631,2150.0
2013-04-09 14:35:00,143.92,143.92,143.88,143.88,3150.0,115.6149,115.6149,115.5828,115.5828,3150.0
2013-04-09 14:40:00,143.92,144.02,143.92,144.0,5800.0,115.6149,115.6953,115.6149,115.6792,5800.0
2013-04-09 14:45:00,144.02,144.04,143.98,144.04,2700.0,115.6953,115.7113,115.6631,115.7113,2700.0
2013-04-09 14:50:00,144.0,144.06,143.94,143.94,3400.0,115.6792,115.7274,115.631,115.631,3400.0
2013-04-09 14:55:00,143.96,143.98,143.96,143.96,1500.0,115.6471,115.6631,115.6471,115.6471,1500.0
2013-04-09 15:00:00,143.98,144.02,143.94,143.94,3550.0,115.6631,115.6953,115.631,115.631,3550.0
2013-04-09 15:05:00,143.94,144.0,143.78,143.82,6300.0,115.631,115.6792,115.5025,115.5346,6300.0
2013-04-09 15:10:00,143.8,143.84,143.8,143.84,2150.0,115.5185,115.5507,115.5185,115.5507,2150.0
2013-04-09 15:15:00,143.84,143.9,143.84,143.86,2950.0,115.5507,115.5989,115.5507,115.5667,2950.0
2013-04-09 15:20:00,143.88,143.92,143.84,143.88,6100.0,115.5828,115.6149,115.5507,115.5828,6100.0
2013-04-09 15:25:00,143.9,143.9,143.8,143.8,1700.0,115.5989,115.5989,115.5185,115.5185,1700.0
2013-04-09 15:30:00,143.82,143.84,143.76,143.78,4850.0,115.5346,115.5507,115.4864,115.5025,4850.0
2013-04-09 15:35:00,143.76,143.8,143.58,143.64,7500.0,115.4864,115.5185,115.3418,115.39,7500.0
2013-04-09 15:40:00,143.66,143.74,143.66,143.68,850.0,115.4061,115.4703,115.4061,115.4221,850.0
2013-04-09 15:45:00,143.64,143.68,143.6,143.64,6750.0,115.39,115.4221,115.3579,115.39,6750.0
2013-04-09 15:50:00,143.64,143.64,143.54,143.62,4000.0,115.39,115.39,115.3097,115.3739,4000.0
2013-04-09 15:55:00,143.64,143.7,143.5,143.52,11600.0,115.39,115.4382,115.2775,115.2936,11600.0
2013-04-10 09:30:00,143.94,144.22,143.9,144.2,35550.0,115.631,115.8559,115.5989,115.8399,35550.0
2013-04-10 09:35:00,144.18,144.22,144.12,144.18,8900.0,115.8238,115.8559,115.7756,115.8238,8900.0
2013-04-10 09:40:00,144.18,144.22,144.06,144.08,14900.0,115.8238,115.8559,115.7274,115.7435,14900.0
2013-04-10 09:45:00,144.12,144.26,144.12,144.26,3000.0,115.7756,115.8881,115.7756,115.8881,3000.0
2013-04-10 09:50:00,144.28,144.28,144.16,144.16,5200.0,115.9041,115.9041,115.8077,115.8077,5200.0
2013-04-10 09:55:00,144.2,144.34,144.2,144.34,3500.0,115.8399,115.9523,115.8399,115.9523,3500.0
2013-04-10 10:00:00,144.34,144.46,144.34,144.38,3500.0,115.9523,116.0487,115.9523,115.9845,3500.0
2013-04-10 10:05:00,144.38,144.58,144.38,144.54,21300.0,115.9845,116.1451,115.9845,116.113,21300.0
2013-04-10 10:10:00,144.54,144.54,144.48,144.5,3000.0,116.113,116.113,116.0648,116.0809,3000.0
2013-04-10 10:15:00,144.54,144.6,144.44,144.44,23650.0,116.113,116.1612,116.0327,116.0327,23650.0
2013-04-10 10:20:00,144.44,144.52,144.44,144.48,2050.0,116.0327,116.0969,116.0327,116.0648,2050.0
2013-04-10 10:25:00,144.46,144.62,144.44,144.62,2200.0,116.0487,116.1773,116.0327,116.1773,2200.0
2013-04-10 10:30:00,144.62,144.62,144.56,144.6,2650.0,116.1773,116.1773,116.1291,116.1612,2650.0
2013-04-10 10:35:00,144.54,144.6,144.52,144.6,1450.0,116.113,116.1612,116.0969,116.1612,1450.0
2013-04-10 10:40:00,144.58,144.72,144.56,144.7,5300.0,116.1451,116.2576,116.1291,116.2415,5300.0
2013-04-10 10:45:00,144.7,144.76,144.7,144.72,2150.0,116.2415,116.2897,116.2415,116.2576,2150.0
2013-04-10 10:50:00,144.72,144.76,144.7,144.76,4500.0,116.2576,116.2897,116.2415,116.2897,4500.0
2013-04-10 10:55:00,144.82,144.96,144.8,144.96,4400.0,116.3379,116.4504,116.3219,116.4504,4400.0
2013-04-10 11:00:00,145.0,145.0,144.88,144.9,3700.0,116.4825,116.4825,116.3861,116.4022,3700.0
2013-04-10 11:05:00,144.9,145.1,144.9,145.06,4150.0,116.4022,116.5629,116.4022,116.5307,4150.0
2013-04-10 11:10:00,145.06,145.14,145.04,145.04,3750.0,116.5307,116.595,116.5147,116.5147,3750.0
2013-04-10 11:15:00,145.04,145.06,144.98,145.02,42750.0,116.5147,116.5307,116.4665,116.4986,42750.0
2013-04-10 11:20:00,145.0,145.04,144.96,145.0,7150.0,116.4825,116.5147,116.4504,116.4825,7150.0
2013-04-10 11:25:00,145.0,145.06,144.98,145.04,6950.0,116.4825,116.5307,116.4665,116.5147,6950.0
2013-04-10 11:30:00,145.04,145.08,145.0,145.02,3850.0,116.5147,116.5468,116.4825,116.4986,3850.0
2013-04-10 11:35:00,145.04,145.06,145.02,145.06,6900.0,116.5147,116.5307,116.4986,116.5307,6900.0
2013-04-10 11:40:00,145.08,145.16,145.08,145.12,2750.0,116.5468,116.6111,116.5468,116.5789,2750.0
2013-04-10 11:45:00,145.14,145.14,145.08,145.1,156300.0,116.595,116.595,116.5468,116.5629,156300.0
2013-04-10 11:50:00,145.12,145.18,145.1,145.14,30850.0,116.5789,116.6271,116.5629,116.595,30850.0
2013-04-10 11:55:00,145.16,145.18,145.1,145.1,1800.0,116.6111,116.6271,116.5629,116.5629,1800.0
2013-04-10 12:00:00,145.1,145.1,145.0,145.04,154350.0,116.5629,116.5629,116.4825,116.5147,154350.0
2013-04-10 12:05:00,145.04,145.06,145.04,145.06,550.0,116.5147,116.5307,116.5147,116.5307,550.0
2013-04-10 12:10:00,145.06,145.12,145.06,145.1,5350.0,116.5307,116.5789,116.5307,116.5629,5350.0
2013-04-10 12:15:00,145.12,145.16,145.12,145.14,14800.0,116.5789,116.6111,116.5789,116.595,14800.0
2013-04-10 12:20:00,145.16,145.16,145.12,145.12,2500.0,116.6111,116.6111,116.5789,116.5789,2500.0
2013-04-10 12:25:00,145.12,145.12,145.06,145.1,118500.0,116.5789,116.5789,116.5307,116.5629,118500.0
2013-04-10 12:30:00,145.1,145.18,145.1,145.16,37400.0,116.5629,116.6271,116.5629,116.6111,37400.0
2013-04-10 12:35:00,145.16,145.3,145.16,145.3,2900.0,116.6111,116.7235,116.6111,116.7235,2900.0
2013-04-10 12:40:00,145.28,145.32,145.28,145.32,4350.0,116.7075,116.7396,116.7075,116.7396,4350.0
2013-04-10 12:45:00,145.32,145.38,145.3,145.36,3900.0,116.7396,116.7878,116.7235,116.7717,3900.0
2013-04-10 12:50:00,145.34,145.34,145.28,145.32,3300.0,116.7557,116.7557,116.7075,116.7396,3300.0
2013-04-10 12:55:00,145.32,145.36,145.3,145.32,2400.0,116.7396,116.7717,116.7235,116.7396,2400.0
2013-04-10 13:00:00,145.34,145.36,145.28,145.3,3350.0,116.7557,116.7717,116.7075,116.7235,3350.0
2013-04-10 13:05:00,145.3,145.32,145.28,145.32,2900.0,116.7235,116.7396,116.7075,116.7396,2900.0
2013-04-10 13:10:00,145.3,145.3,145.26,145.26,2900.0,116.7235,116.7235,116.6914,116.6914,2900.0
2013-04-10 13:15:00,145.26,145.28,145.26,145.26,5150.0,116.6914,116.7075,116.6914,116.6914,5150.0
2013-04-10 13:20:00,145.26,145.3,145.24,145.3,2150.0,116.6914,116.7235,116.6753,116.7235,2150.0
2013-04-10 13:25:00,145.36,145.4,145.32,145.36,4700.0,116.7717,116.8039,116.7396,116.7717,4700.0
2013-04-10 13:30:00,145.38,145.42,145.28,145.28,4850.0,116.7878,116.8199,116.7075,116.7075,4850.0
2013-04-10 13:35:00,145.26,145.26,145.24,145.24,1000.0,116.6914,116.6914,116.6753,116.6753,1000.0
2013-04-10 13:40:00,145.28,145.34,145.28,145.34,2150.0,116.7075,116.7557,116.7075,116.7557,2150.0
2013-04-10 13:45:00,145.32,145.34,145.32,145.34,1900.0,116.7396,116.7557,116.7396,116.7557,1900.0
2013-04-10 13:50:00,145.32,145.32,145.26,145.26,8250.0,116.7396,116.7396,116.6914,116.6914,8250.0
2013-04-10 13:55:00,145.3,145.3,145.28,145.3,1800.0,116.7235,116.7235,116.7075,116.7235,1800.0
2013-04-10 14:00:00,145.3,145.34,145.3,145.32,2750.0,116.7235,116.7557,116.7235,116.7396,2750.0
2013-04-10 14:05:00,145.36,145.38,145.34,145.38,1050.0,116.7717,116.7878,116.7557,116.7878,1050.0
2013-04-10 14:10:00,145.36,145.38,145.36,145.36,3600.0,116.7717,116.7878,116.7717,116.7717,3600.0
2013-04-10 14:15:00,145.36,145.38,145.34,145.38,2550.0,116.7717,116.7878,116.7557,116.7878,2550.0
2013-04-10 14:20:00,145.38,145.42,145.26,145.26,4300.0,116.7878,116.8199,116.6914,116.6914,4300.0
2013-04-10 14:25:00,145.26,145.26,145.24,145.26,1600.0,116.6914,116.6914,116.6753,116.6914,1600.0
2013-04-10 14:30:00,145.24,145.24,145.16,145.16,3550.0,116.6753,116.6753,116.6111,116.6111,3550.0
2013-04-10 14:35:00,145.18,145.22,145.16,145.2,4800.0,116.6271,116.6593,116.6111,116.6432,4800.0
2013-04-10 14:40:00,145.24,145.24,145.2,145.22,1900.0,116.6753,116.6753,116.6432,116.6593,1900.0
2013-04-10 14:45:00,145.22,145.28,145.22,145.26,4700.0,116.6593,116.7075,116.6593,116.6914,4700.0
2013-04-10 14:50:00,145.26,145.3,145.24,145.26,1800.0,116.6914,116.7235,116.6753,116.6914,1800.0
2013-04-10 14:55:00,145.26,145.28,145.26,145.26,1700.0,116.6914,116.7075,116.6914,116.6914,1700.0
2013-04-10 15:00:00,145.26,145.26,145.18,145.2,13300.0,116.6914,116.6914,116.6271,116.6432,13300.0
2013-04-10 15:05:00,145.18,145.18,145.14,145.14,18500.0,116.6271,116.6271,116.595,116.595,18500.0
2013-04-10 15:10:00,145.16,145.18,145.08,145.08,2300.0,116.6111,116.6271,116.5468,116.5468,2300.0
2013-04-10 15:15:00,145.1,145.12,145.08,145.1,2700.0,116.5629,116.5789,116.5468,116.5629,2700.0
2013-04-10 15:20:00,145.12,145.24,145.1,145.24,10300.0,116.5789,116.6753,116.5629,116.6753,10300.0
2013-04-10 15:25:00,145.2,145.28,145.2,145.26,2450.0,116.6432,116.7075,116.6432,116.6914,2450.0
2013-04-10 15:30:00,145.28,145.32,145.16,145.32,2350.0,116.7075,116.7396,116.6111,116.7396,2350.0
2013-04-10 15:35:00,145.32,145.36,145.3,145.36,8850.0,116.7396,116.7717,116.7235,116.7717,8850.0
2013-04-10 15:40:00,145.36,145.42,145.34,145.38,3900.0,116.7717,116.8199,116.7557,116.7878,3900.0
2013-04-10 15:45:00,145.44,145.44,145.36,145.4,13100.0,116.836,116.836,116.7717,116.8039,13100.0
2013-04-10 15:50:00,145.4,145.4,145.36,145.36,13200.0,116.8039,116.8039,116.7717,116.7717,13200.0
2013-04-10 15:55:00,145.36,145.36,145.26,145.3,157000.0,116.7717,116.7717,116.6914,116.7235,157000.0
2013-04-11 09:30:00,145.32,145.4,145.28,145.28,10400.0,116.7396,116.8039,116.7075,116.7075,10400.0
2013-04-11 09:35:00,145.3,145.3,145.26,145.26,1750.0,116.7235,116.7235,116.6914,116.6914,1750.0
2013-04-11 09:40:00,145.3,145.32,145.22,145.22,6550.0,116.7235,116.7396,116.6593,116.6593,6550.0
2013-04-11 09:45:00,145.2,145.48,145.18,145.48,13400.0,116.6432,116.8681,116.6271,116.8681,13400.0
2013-04-11 09:50:00,145.5,145.54,145.5,145.5,12400.0,116.8842,116.9163,116.8842,116.8842,12400.0
2013-04-11 09:55:00,145.54,145.56,145.48,145.48,1100.0,116.9163,116.9324,116.8681,116.8681,1100.0
2013-04-11 10:00:00,145.48,145.62,145.48,145.62,6900.0,116.8681,116.9806,116.8681,116.9806,6900.0
2013-04-11 10:05:00,145.58,145.68,145.58,145.64,7900.0,116.9485,117.0288,116.9485,116.9967,7900.0
2013-04-11 10:10:00,145.64,145.66,145.62,145.62,3800.0,116.9967,117.0127,116.9806,116.9806,3800.0
2013-04-11 10:15:00,145.6,145.6,145.5,145.56,2550.0,116.9645,116.9645,116.8842,116.9324,2550.0
2013-04-11 10:20:00,145.6,145.66,145.56,145.66,11550.0,116.9645,117.0127,116.9324,117.0127,11550.0
2013-04-11 10:25:00,145.68,145.76,145.64,145.7,2600.0,117.0288,117.0931,116.9967,117.0449,2600.0
2013-04-11 10:30:00,145.74,145.76,145.64,145.64,750.0,117.077,117.0931,116.9967,116.9967,750.0
2013-04-11 10:35:00,145.66,145.68,145.62,145.68,1400.0,117.0127,117.0288,116.9806,117.0288,1400.0
2013-04-11 10:40:00,145.72,145.82,145.7,145.8,2600.0,117.0609,117.1413,117.0449,117.1252,2600.0
2013-04-11 10:45:00,145.8,145.84,145.78,145.84,15000.0,117.1252,117.1573,117.1091,117.1573,15000.0
2013-04-11 10:50:00,145.84,145.98,145.8,145.98,15050.0,117.1573,117.2698,117.1252,117.2698,15050.0
2013-04-11 10:55:00,145.96,146.0,145.94,146.0,7700.0,117.2537,117.2859,117.2377,117.2859,7700.0
2013-04-11 11:00:00,146.02,146.04,145.98,146.02,3700.0,117.3019,117.318,117.2698,117.3019,3700.0
2013-04-11 11:05:00,146.0,146.06,146.0,146.02,13800.0,117.2859,117.3341,117.2859,117.3019,13800.0
2013-04-11 11:10:00,146.02,146.12,146.0,146.02,5800.0,117.3019,117.3823,117.2859,117.3019,5800.0
2013-04-11 11:15:00,146.08,146.18,146.06,146.16,4200.0,117.3501,117.4305,117.3341,117.4144,4200.0
2013-04-11 11:20:00,146.16,146.2,146.14,146.16,5750.0,117.4144,117.4465,117.3983,117.4144,5750.0
2013-04-11 11:25:00,146.16,146.22,146.12,146.12,4700.0,117.4144,117.4626,117.3823,117.3823,4700.0
2013-04-11 11:30:00,146.14,146.14,146.06,146.06,2200.0,117.3983,117.3983,117.3341,117.3341,2200.0
2013-04-11 11:35:00,146.06,146.06,145.94,145.94,2800.0,117.3341,117.3341,117.2377,117.2377,2800.0
2013-04-11 11:40:00,145.94,145.98,145.88,145.88,2500.0,117.2377,117.2698,117.1895,117.1895,2500.0
2013-04-11 11:45:00,145.88,145.88,145.82,145.82,5800.0,117.1895,117.1895,117.1413,117.1413,5800.0
2013-04-11 11:50:00,145.88,145.92,145.84,145.92,3400.0,117.1895,117.2216,117.1573,117.2216,3400.0
2013-04-11 11:55:00,145.92,145.94,145.92,145.92,1250.0,117.2216,117.2377,117.2216,117.2216,1250.0
2013-04-11 12:00:00,145.94,145.94,145.84,145.84,1900.0,117.2377,117.2377,117.1573,117.1573,1900.0
2013-04-11 12:05:00,145.82,145.9,145.82,145.88,2400.0,117.1413,117.2055,117.1413,117.1895,2400.0
2013-04-11 12:10:00,145.86,145.86,145.78,145.86,2750.0,117.1734,117.1734,117.1091,117.1734,2750.0
2013-04-11 12:15:00,145.86,145.86,145.8,145.8,1150.0,117.1734,117.1734,117.1252,117.1252,1150.0
2013-04-11 12:20:00,145.82,145.86,145.82,145.84,1050.0,117.1413,117.1734,117.1413,117.1573,1050.0
2013-04-11 12:25:00,145.88,145.88,145.76,145.8,2500.0,117.1895,117.1895,117.0931,117.1252,2500.0
2013-04-11 12:30:00,145.8,145.9,145.8,145.9,350.0,117.1252,117.2055,117.1252,117.2055,350.0
2013-04-11 12:35:00,145.92,145.92,145.88,145.92,750.0,117.2216,117.2216,117.1895,117.2216,750.0
2013-04-11 12:40:00,145.92,145.96,145.92,145.94,3500.0,117.2216,117.2537,117.2216,117.2377,3500.0
2013-04-11 12:45:00,145.92,145.96,145.92,145.92,1600.0,117.2216,117.2537,117.2216,117.2216,1600.0
2013-04-11 12:50:00,145.92,145.96,145.92,145.94,3100.0,117.2216,117.2537,117.2216,117.2377,3100.0
2013-04-11 12:55:00,145.94,146.04,145.94,146.02,2700.0,117.2377,117.318,117.2377,117.3019,2700.0
2013-04-11 13:00:00,146.08,146.14,146.08,146.14,2050.0,117.3501,117.3983,117.3501,117.3983,2050.0
2013-04-11 13:05:00,146.14,146.14,146.06,146.1,2700.0,117.3983,117.3983,117.3341,117.3662,2700.0
2013-04-11 13:10:00,146.08,146.08,146.06,146.06,700.0,117.3501,117.3501,117.3341,117.3341,700.0
2013-04-11 13:15:00,146.06,146.1,146.02,146.08,2400.0,117.3341,117.3662,117.3019,117.3501,2400.0
2013-04-11 13:20:00,146.1,146.1,146.06,146.06,4700.0,117.3662,117.3662,117.3341,117.3341,4700.0
2013-04-11 13:25:00,146.04,146.06,146.02,146.02,2600.0,117.318,117.3341,117.3019,117.3019,2600.0
2013-04-11 13:30:00,146.0,146.04,145.98,146.04,3850.0,117.2859,117.318,117.2698,117.318,3850.0
2013-04-11 13:35:00,146.1,146.16,146.1,146.16,1100.0,117.3662,117.4144,117.3662,117.4144,1100.0
2013-04-11 13:40:00,146.12,146.16,146.02,146.04,14950.0,117.3823,117.4144,117.3019,117.318,14950.0
2013-04-11 13:45:00,146.08,146.08,146.04,146.06,33400.0,117.3501,117.3501,117.318,117.3341,33400.0
2013-04-11 13:50:00,146.06,146.06,145.88,145.9,7550.0,117.3341,117.3341,117.1895,117.2055,7550.0
2013-04-11 13:55:00,145.88,145.88,145.84,145.84,3650.0,117.1895,117.1895,117.1573,117.1573,3650.0
2013-04-11 14:00:00,145.84,145.86,145.74,145.74,3400.0,117.1573,117.1734,117.077,117.077,3400.0
2013-04-11 14:05:00,145.74,145.82,145.74,145.78,32900.0,117.077,117.1413,117.077,117.1091,32900.0
2013-04-11 14:10:00,145.78,145.78,145.7,145.72,900.0,117.1091,117.1091,117.0449,117.0609,900.0
2013-04-11 14:15:00,145.72,145.74,145.68,145.72,3850.0,117.0609,117.077,117.0288,117.0609,3850.0
2013-04-11 14:20:00,145.72,145.78,145.72,145.78,1300.0,117.0609,117.1091,117.0609,117.1091,1300.0
2013-04-11 14:25:00,145.78,145.84,145.78,145.84,1400.0,117.1091,117.1573,117.1091,117.1573,1400.0
2013-04-11 14:30:00,145.82,145.9,145.82,145.9,1800.0,117.1413,117.2055,117.1413,117.2055,1800.0
2013-04-11 14:35:00,145.9,145.92,145.9,145.9,3100.0,117.2055,117.2216,117.2055,117.2055,3100.0
2013-04-11 14:40:00,145.9,145.98,145.88,145.94,2150.0,117.2055,117.2698,117.1895,117.2377,2150.0
2013-04-11 14:45:00,145.92,145.94,145.84,145.86,2750.0,117.2216,117.2377,117.1573,117.1734,2750.0
2013-04-11 14:50:00,145.84,145.88,145.8,145.84,9350.0,117.1573,117.1895,117.1252,117.1573,9350.0
2013-04-11 14:55:00,145.88,146.0,145.88,146.0,2200.0,117.1895,117.2859,117.1895,117.2859,2200.0
2013-04-11 15:00:00,145.98,146.0,145.92,145.96,5700.0,117.2698,117.2859,117.2216,117.2537,5700.0
2013-04-11 15:05:00,145.94,146.08,145.92,146.0,8400.0,117.2377,117.3501,117.2216,117.2859,8400.0
2013-04-11 15:10:00,145.98,146.04,145.94,145.94,4850.0,117.2698,117.318,117.2377,117.2377,4850.0
2013-04-11 15:15:00,145.96,145.96,145.86,145.86,3100.0,117.2537,117.2537,117.1734,117.1734,3100.0
2013-04-11 15:20:00,145.86,145.86,145.76,145.82,15050.0,117.1734,117.1734,117.0931,117.1413,15050.0
2013-04-11 15:25:00,145.82,145.86,145.8,145.86,1950.0,117.1413,117.1734,117.1252,117.1734,1950.0
2013-04-11 15:30:00,145.88,145.96,145.86,145.88,3650.0,117.1895,117.2537,117.1734,117.1895,3650.0
2013-04-11 15:35:00,145.84,145.9,145.76,145.82,10950.0,117.1573,117.2055,117.0931,117.1413,10950.0
2013-04-11 15:40:00,145.76,145.78,145.62,145.74,20550.0,117.0931,117.1091,116.9806,117.077,20550.0
2013-04-11 15:45:00,145.76,145.84,145.76,145.82,2700.0,117.0931,117.1573,117.0931,117.1413,2700.0
2013-04-11 15:50:00,145.82,145.86,145.72,145.72,3450.0,117.1413,117.1734,117.0609,117.0609,3450.0
2013-04-11 15:55:00,145.74,145.88,145.74,145.8,9200.0,117.077,117.1895,117.077,117.1252,9200.0
2013-04-12 09:30:00,145.32,145.48,145.28,145.3,16500.0,116.7396,116.8681,116.7075,116.7235,16500.0
2013-04-12 09:35:00,145.3,145.46,145.28,145.46,5850.0,116.7235,116.8521,116.7075,116.8521,5850.0
2013-04-12 09:40:00,145.48,145.52,145.4,145.4,16300.0,116.8681,116.9003,116.8039,116.8039,16300.0
2013-04-12 09:45:00,145.48,145.64,145.48,145.62,13350.0,116.8681,116.9967,116.8681,116.9806,13350.0
2013-04-12 09:50:00,145.62,145.62,145.38,145.38,18650.0,116.9806,116.9806,116.7878,116.7878,18650.0
2013-04-12 09:55:00,145.36,145.36,145.24,145.26,22200.0,116.7717,116.7717,116.6753,116.6914,22200.0
2013-04-12 10:00:00,145.26,145.32,145.2,145.22,8750.0,116.6914,116.7396,116.6432,116.6593,8750.0
2013-04-12 10:05:00,145.22,145.26,145.16,145.26,8300.0,116.6593,116.6914,116.6111,116.6914,8300.0
2013-04-12 10:10:00,145.3,145.42,145.3,145.42,16050.0,116.7235,116.8199,116.7235,116.8199,16050.0
2013-04-12 10:15:00,145.4,145.4,145.16,145.16,2300.0,116.8039,116.8039,116.6111,116.6111,2300.0
2013-04-12 10:20:00,145.16,145.24,145.16,145.22,11100.0,116.6111,116.6753,116.6111,116.6593,11100.0
2013-04-12 10:25:00,145.22,145.36,145.18,145.34,19900.0,116.6593,116.7717,116.6271,116.7557,19900.0
2013-04-12 10:30:00,145.3,145.3,145.18,145.22,95700.0,116.7235,116.7235,116.6271,116.6593,95700.0
2013-04-12 10:35:00,145.22,145.24,145.08,145.1,23900.0,116.6593,116.6753,116.5468,116.5629,23900.0
2013-04-12 10:40:00,145.12,145.12,145.04,145.04,20000.0,116.5789,116.5789,116.5147,116.5147,20000.0
2013-04-12 10:45:00,145.02,145.02,144.68,144.74,82850.0,116.4986,116.4986,116.2255,116.2737,82850.0
2013-04-12 10:50:00,144.76,144.9,144.74,144.82,35650.0,116.2897,116.4022,116.2737,116.3379,35650.0
2013-04-12 10:55:00,144.82,144.9,144.8,144.86,18150.0,116.3379,116.4022,116.3219,116.3701,18150.0
2013-04-12 11:00:00,144.8,144.82,144.74,144.74,17150.0,116.3219,116.3379,116.2737,116.2737,17150.0
2013-04-12 11:05:00,144.76,144.8,144.62,144.72,105400.0,116.2897,116.3219,116.1773,116.2576,105400.0
2013-04-12 11:10:00,144.72,144.88,144.72,144.84,42650.0,116.2576,116.3861,116.2576,116.354,42650.0
2013-04-12 11:15:00,144.84,144.98,144.82,144.96,3100.0,116.354,116.4665,116.3379,116.4504,3100.0
2013-04-12 11:20:00,144.96,144.96,144.88,144.88,14450.0,116.4504,116.4504,116.3861,116.3861,14450.0
2013-04-12 11:25:00,144.86,145.0,144.84,144.94,18950.0,116.3701,116.4825,116.354,116.4343,18950.0
2013-04-12 11:30:00,144.94,144.98,144.94,144.94,1300.0,116.4343,116.4665,116.4343,116.4343,1300.0
2013-04-12 11:35:00,144.92,144.96,144.9,144.9,1100.0,116.4183,116.4504,116.4022,116.4022,1100.0
2013-04-12 11:40:00,144.86,144.86,144.82,144.84,14750.0,116.3701,116.3701,116.3379,116.354,14750.0
2013-04-12 11:45:00,144.84,144.94,144.82,144.92,13200.0,116.354,116.4343,116.3379,116.4183,13200.0
2013-04-12 11:50:00,145.0,145.12,144.96,145.12,2450.0,116.4825,116.5789,116.4504,116.5789,2450.0
2013-04-12 11:55:00,145.1,145.14,145.06,145.1,1350.0,116.5629,116.595,116.5307,116.5629,1350.0
2013-04-12 12:00:00,145.1,145.1,145.04,145.04,8600.0,116.5629,116.5629,116.5147,116.5147,8600.0
2013-04-12 12:05:00,145.06,145.12,145.06,145.12,850.0,116.5307,116.5789,116.5307,116.5789,850.0
2013-04-12 12:10:00,145.12,145.12,145.04,145.04,1900.0,116.5789,116.5789,116.5147,116.5147,1900.0
2013-04-12 12:15:00,145.04,145.06,145.04,145.06,1450.0,116.5147,116.5307,116.5147,116.5307,1450.0
2013-04-12 12:20:00,145.04,145.06,144.98,144.98,7400.0,116.5147,116.5307,116.4665,116.4665,7400.0
2013-04-12 12:25:00,145.0,145.0,144.96,144.96,550.0,116.4825,116.4825,116.4504,116.4504,550.0
2013-04-12 12:30:00,145.04,145.06,145.02,145.02,2200.0,116.5147,116.5307,116.4986,116.4986,2200.0
2013-04-12 12:35:00,145.06,145.14,145.06,145.14,20650.0,116.5307,116.595,116.5307,116.595,20650.0
2013-04-12 12:40:00,145.12,145.2,145.12,145.14,11300.0,116.5789,116.6432,116.5789,116.595,11300.0
2013-04-12 12:45:00,145.14,145.14,145.08,145.1,30150.0,116.595,116.595,116.5468,116.5629,30150.0
2013-04-12 12:50:00,145.1,145.2,145.1,145.2,4150.0,116.5629,116.6432,116.5629,116.6432,4150.0
2013-04-12 12:55:00,145.2,145.26,145.2,145.22,18350.0,116.6432,116.6914,116.6432,116.6593,18350.0
2013-04-12 13:00:00,145.24,145.34,145.24,145.3,47700.0,116.6753,116.7557,116.6753,116.7235,47700.0
2013-04-12 13:05:00,145.28,145.4,145.26,145.4,11550.0,116.7075,116.8039,116.6914,116.8039,11550.0
2013-04-12 13:10:00,145.4,145.42,145.3,145.32,4100.0,116.8039,116.8199,116.7235,116.7396,4100.0
2013-04-12 13:15:00,145.3,145.3,145.2,145.22,5250.0,116.7235,116.7235,116.6432,116.6593,5250.0
2013-04-12 13:20:00,145.2,145.24,145.2,145.22,850.0,116.6432,116.6753,116.6432,116.6593,850.0
2013-04-12 13:25:00,145.22,145.22,145.14,145.2,1500.0,116.6593,116.6593,116.595,116.6432,1500.0
2013-04-12 13:30:00,145.18,145.18,145.14,145.14,2850.0,116.6271,116.6271,116.595,116.595,2850.0
2013-04-12 13:35:00,145.16,145.22,145.16,145.16,550.0,116.6111,116.6593,116.6111,116.6111,550.0
2013-04-12 13:40:00,145.16,145.22,145.14,145.22,9200.0,116.6111,116.6593,116.595,116.6593,9200.0
2013-04-12 13:45:00,145.22,145.3,145.22,145.3,155500.0,116.6593,116.7235,116.6593,116.7235,155500.0
2013-04-12 13:50:00,145.3,145.34,145.18,145.18,49800.0,116.7235,116.7557,116.6271,116.6271,49800.0
2013-04-12 13:55:00,145.16,145.22,145.14,145.2,23650.0,116.6111,116.6593,116.595,116.6432,23650.0
2013-04-12 14:00:00,145.22,145.26,145.2,145.24,15000.0,116.6593,116.6914,116.6432,116.6753,15000.0
2013-04-12 14:05:00,145.22,145.26,145.18,145.24,14600.0,116.6593,116.6914,116.6271,116.6753,14600.0
2013-04-12 14:10:00,145.24,145.24,145.18,145.22,14500.0,116.6753,116.6753,116.6271,116.6593,14500.0
2013-04-12 14:15:00,145.24,145.24,145.16,145.16,11200.0,116.6753,116.6753,116.6111,116.6111,11200.0
2013-04-12 14:20:00,145.18,145.18,145.16,145.16,4500.0,116.6271,116.6271,116.6111,116.6111,4500.0
2013-04-12 14:25:00,145.18,145.2,145.14,145.16,1750.0,116.6271,116.6432,116.595,116.6111,1750.0
2013-04-12 14:30:00,145.08,145.08,145.04,145.08,2650.0,116.5468,116.5468,116.5147,116.5468,2650.0
2013-04-12 14:35:00,145.1,145.12,145.04,145.12,600.0,116.5629,116.5789,116.5147,116.5789,600.0
2013-04-12 14:40:00,145.16,145.2,145.16,145.16,1850.0,116.6111,116.6432,116.6111,116.6111,1850.0
2013-04-12 14:45:00,145.18,145.18,145.12,145.12,1600.0,116.6271,116.6271,116.5789,116.5789,1600.0
2013-04-12 14:50:00,145.12,145.14,145.06,145.12,1300.0,116.5789,116.595,116.5307,116.5789,1300.0
2013-04-12 14:55:00,145.12,145.14,145.1,145.12,1200.0,116.5789,116.595,116.5629,116.5789,1200.0
2013-04-12 15:00:00,145.16,145.18,145.16,145.18,2100.0,116.6111,116.6271,116.6111,116.6271,2100.0
2013-04-12 15:05:00,145.2,145.2,145.16,145.16,1700.0,116.6432,116.6432,116.6111,116.6111,1700.0
2013-04-12 15:10:00,145.18,145.26,145.18,145.24,700.0,116.6271,116.6914,116.6271,116.6753,700.0
2013-04-12 15:15:00,145.26,145.34,145.24,145.3,1250.0,116.6914,116.7557,116.6753,116.7235,1250.0
2013-04-12 15:20:00,145.3,145.32,145.3,145.3,2600.0,116.7235,116.7396,116.7235,116.7235,2600.0
2013-04-12 15:25:00,145.32,145.32,145.24,145.28,4150.0,116.7396,116.7396,116.6753,116.7075,4150.0
2013-04-12 15:30:00,145.28,145.32,145.24,145.32,11100.0,116.7075,116.7396,116.6753,116.7396,11100.0
2013-04-12 15:35:00,145.26,145.3,145.24,145.3,2450.0,116.6914,116.7235,116.6753,116.7235,2450.0
2013-04-12 15:40:00,145.3,145.4,145.3,145.4,5950.0,116.7235,116.8039,116.7235,116.8039,5950.0
2013-04-12 15:45:00,145.38,145.38,145.3,145.3,5900.0,116.7878,116.7878,116.7235,116.7235,5900.0
2013-04-12 15:50:00,145.34,145.38,145.3,145.3,9800.0,116.7557,116.7878,116.7235,116.7235,9800.0
2013-04-12 15:55:00,145.32,145.44,145.3,145.44,10300.0,116.7396,116.836,116.7235,116.836,10300.0
2013-04-15 09:30:00,144.68,144.7,144.54,144.54,22250.0,116.2255,116.2415,116.113,116.113,22250.0
2013-04-15 09:35:00,144.58,144.78,144.58,144.78,9550.0,116.1451,116.3058,116.1451,116.3058,9550.0
2013-04-15 09:40:00,144.78,144.78,144.6,144.6,3150.0,116.3058,116.3058,116.1612,116.1612,3150.0
2013-04-15 09:45:00,144.6,144.6,144.34,144.36,2250.0,116.1612,116.1612,115.9523,115.9684,2250.0
2013-04-15 09:50:00,144.38,144.48,144.34,144.48,4150.0,115.9845,116.0648,115.9523,116.0648,4150.0
2013-04-15 09:55:00,144.48,144.62,144.48,144.62,3050.0,116.0648,116.1773,116.0648,116.1773,3050.0
2013-04-15 10:00:00,144.64,144.64,144.36,144.36,4350.0,116.1933,116.1933,115.9684,115.9684,4350.0
2013-04-15 10:05:00,144.3,144.3,144.18,144.22,2950.0,115.9202,115.9202,115.8238,115.8559,2950.0
2013-04-15 10:10:00,144.26,144.46,144.26,144.44,2250.0,115.8881,116.0487,115.8881,116.0327,2250.0
2013-04-15 10:15:00,144.4,144.52,144.38,144.5,1750.0,116.0005,116.0969,115.9845,116.0809,1750.0
2013-04-15 10:20:00,144.54,144.54,144.26,144.34,1600.0,116.113,116.113,115.8881,115.9523,1600.0
2013-04-15 10:25:00,144.28,144.44,144.28,144.44,2450.0,115.9041,116.0327,115.9041,116.0327,2450.0
2013-04-15 10:30:00,144.42,144.48,144.34,144.48,5550.0,116.0166,116.0648,115.9523,116.0648,5550.0
2013-04-15 10:35:00,144.52,144.52,144.4,144.52,950.0,116.0969,116.0969,116.0005,116.0969,950.0
2013-04-15 10:40:00,144.5,144.64,144.4,144.62,21800.0,116.0809,116.1933,116.0005,116.1773,21800.0
2013-04-15 10:45:00,144.64,144.7,144.6,144.66,42250.0,116.1933,116.2415,116.1612,116.2094,42250.0
2013-04-15 10:50:00,144.64,144.64,144.52,144.56,8000.0,116.1933,116.1933,116.0969,116.1291,8000.0
2013-04-15 10:55:00,144.52,144.62,144.46,144.62,4300.0,116.0969,116.1773,116.0487,116.1773,4300.0
2013-04-15 11:00:00,144.58,144.58,144.48,144.48,3450.0,116.1451,116.1451,116.0648,116.0648,3450.0
2013-04-15 11:05:00,144.48,144.52,144.44,144.44,4500.0,116.0648,116.0969,116.0327,116.0327,4500.0
2013-04-15 11:10:00,144.4,144.42,144.32,144.38,1750.0,116.0005,116.0166,115.9363,115.9845,1750.0
2013-04-15 11:15:00,144.34,144.34,144.28,144.28,1850.0,115.9523,115.9523,115.9041,115.9041,1850.0
2013-04-15 11:20:00,144.28,144.4,144.28,144.34,1800.0,115.9041,116.0005,115.9041,115.9523,1800.0
2013-04-15 11:25:00,144.32,144.34,144.26,144.34,3900.0,115.9363,115.9523,115.8881,115.9523,3900.0
2013-04-15 11:30:00,144.36,144.42,144.26,144.42,4450.0,115.9684,116.0166,115.8881,116.0166,4450.0
2013-04-15 11:35:00,144.42,144.58,144.42,144.58,1600.0,116.0166,116.1451,116.0166,116.1451,1600.0
2013-04-15 11:40:00,144.56,144.56,144.5,144.5,1250.0,116.1291,116.1291,116.0809,116.0809,1250.0
2013-04-15 11:45:00,144.48,144.5,144.3,144.3,3000.0,116.0648,116.0809,115.9202,115.9202,3000.0
2013-04-15 11:50:00,144.3,144.3,144.0,144.0,7450.0,115.9202,115.9202,115.6792,115.6792,7450.0
2013-04-15 11:55:00,144.0,144.04,143.84,143.9,5250.0,115.6792,115.7113,115.5507,115.5989,5250.0
2013-04-15 12:00:00,143.9,143.9,143.74,143.8,2850.0,115.5989,115.5989,115.4703,115.5185,2850.0
2013-04-15 12:05:00,143.82,143.92,143.82,143.92,6800.0,115.5346,115.6149,115.5346,115.6149,6800.0
2013-04-15 12:10:00,143.88,144.0,143.88,144.0,6850.0,115.5828,115.6792,115.5828,115.6792,6850.0
2013-04-15 12:15:00,143.96,143.98,143.94,143.96,2250.0,115.6471,115.6631,115.631,115.6471,2250.0
2013-04-15 12:20:00,143.98,143.98,143.88,143.88,11100.0,115.6631,115.6631,115.5828,115.5828,11100.0
2013-04-15 12:25:00,143.88,143.88,143.78,143.86,14350.0,115.5828,115.5828,115.5025,115.5667,14350.0
2013-04-15 12:30:00,143.84,143.84,143.68,143.68,2700.0,115.5507,115.5507,115.4221,115.4221,2700.0
2013-04-15 12:35:00,143.64,143.68,143.5,143.58,7100.0,115.39,115.4221,115.2775,115.3418,7100.0
2013-04-15 12:40:00,143.54,143.66,143.52,143.62,4600.0,115.3097,115.4061,115.2936,115.3739,4600.0
2013-04-15 12:45:00,143.62,143.62,143.44,143.5,2950.0,115.3739,115.3739,115.2293,115.2775,2950.0
2013-04-15 12:50:00,143.52,143.52,143.16,143.2,9350.0,115.2936,115.2936,115.0044,115.0365,9350.0
2013-04-15 12:55:00,143.22,143.38,143.22,143.38,3900.0,115.0526,115.1811,115.0526,115.1811,3900.0
2013-04-15 13:00:00,143.4,143.44,143.36,143.44,4050.0,115.1972,115.2293,115.1651,115.2293,4050.0
2013-04-15 13:05:00,143.46,143.46,143.32,143.42,2950.0,115.2454,115.2454,115.1329,115.2133,2950.0
2013-04-15 13:10:00,143.5,143.52,143.46,143.5,2800.0,115.2775,115.2936,115.2454,115.2775,2800.0
2013-04-15 13:15:00,143.48,143.48,143.38,143.44,1450.0,115.2615,115.2615,115.1811,115.2293,1450.0
2013-04-15 13:20:00,143.42,143.42,143.34,143.38,2850.0,115.2133,115.2133,115.149,115.1811,2850.0
2013-04-15 13:25:00,143.4,143.5,143.34,143.44,1850.0,115.1972,115.2775,115.149,115.2293,1850.0
2013-04-15 13:30:00,143.44,143.48,143.4,143.44,3400.0,115.2293,115.2615,115.1972,115.2293,3400.0
2013-04-15 13:35:00,143.44,143.48,143.44,143.48,1700.0,115.2293,115.2615,115.2293,115.2615,1700.0
2013-04-15 13:40:00,143.48,143.48,143.32,143.32,1800.0,115.2615,115.2615,115.1329,115.1329,1800.0
2013-04-15 13:45:00,143.32,143.44,143.32,143.44,1100.0,115.1329,115.2293,115.1329,115.2293,1100.0
2013-04-15 13:50:00,143.46,143.46,143.38,143.4,2150.0,115.2454,115.2454,115.1811,115.1972,2150.0
2013-04-15 13:55:00,143.4,143.4,143.28,143.32,2000.0,115.1972,115.1972,115.1008,115.1329,2000.0
2013-04-15 14:00:00,143.26,143.28,143.1,143.1,4150.0,115.0847,115.1008,114.9562,114.9562,4150.0
2013-04-15 14:05:00,143.12,143.12,142.94,143.08,6450.0,114.9723,114.9723,114.8277,114.9401,6450.0
2013-04-15 14:10:00,143.1,143.12,142.94,142.96,5100.0,114.9562,114.9723,114.8277,114.8437,5100.0
2013-04-15 14:15:00,143.0,143.02,142.86,142.98,7050.0,114.8759,114.8919,114.7634,114.8598,7050.0
2013-04-15 14:20:00,143.0,143.16,143.0,143.1,4000.0,114.8759,115.0044,114.8759,114.9562,4000.0
2013-04-15 14:25:00,143.08,143.08,142.94,143.0,5750.0,114.9401,114.9401,114.8277,114.8759,5750.0
2013-04-15 14:30:00,143.08,143.08,143.02,143.02,3050.0,114.9401,114.9401,114.8919,114.8919,3050.0
2013-04-15 14:35:00,143.0,143.14,143.0,143.12,4550.0,114.8759,114.9883,114.8759,114.9723,4550.0
2013-04-15 14:40:00,143.1,143.36,143.1,143.36,4050.0,114.9562,115.1651,114.9562,115.1651,4050.0
2013-04-15 14:45:00,143.36,143.54,143.34,143.46,5450.0,115.1651,115.3097,115.149,115.2454,5450.0
2013-04-15 14:50:00,143.44,143.44,143.32,143.34,34100.0,115.2293,115.2293,115.1329,115.149,34100.0
2013-04-15 14:55:00,143.36,143.36,142.8,142.88,7650.0,115.1651,115.1651,114.7152,114.7795,7650.0
2013-04-15 15:00:00,142.88,143.06,142.7,142.98,21100.0,114.7795,114.9241,114.6349,114.8598,21100.0
2013-04-15 15:05:00,142.96,142.96,142.58,142.74,15300.0,114.8437,114.8437,114.5385,114.667,15300.0
2013-04-15 15:10:00,142.68,142.8,142.54,142.78,18050.0,114.6188,114.7152,114.5063,114.6991,18050.0
2013-04-15 15:15:00,142.8,143.06,142.8,142.98,9150.0,114.7152,114.9241,114.7152,114.8598,9150.0
2013-04-15 15:20:00,143.0,143.04,142.86,142.9,7950.0,114.8759,114.908,114.7634,114.7955,7950.0
2013-04-15 15:25:00,142.86,142.86,142.7,142.7,2050.0,114.7634,114.7634,114.6349,114.6349,2050.0
2013-04-15 15:30:00,142.7,142.74,142.52,142.56,5050.0,114.6349,114.667,114.4903,114.5224,5050.0
2013-04-15 15:35:00,142.5,142.52,142.22,142.36,18050.0,114.4742,114.4903,114.2493,114.3617,18050.0
2013-04-15 15:40:00,142.4,142.52,142.38,142.5,27050.0,114.3939,114.4903,114.3778,114.4742,27050.0
2013-04-15 15:45:00,142.46,142.72,142.44,142.46,25000.0,114.4421,114.6509,114.426,114.4421,25000.0
2013-04-15 15:50:00,142.44,142.68,142.44,142.62,9250.0,114.426,114.6188,114.426,114.5706,9250.0
2013-04-15 15:55:00,142.6,142.62,142.04,142.04,86450.0,114.5545,114.5706,114.1047,114.1047,86450.0
2013-04-16 09:30:00,143.16,143.22,143.0,143.04,46450.0,115.0044,115.0526,114.8759,114.908,46450.0
2013-04-16 09:35:00,143.02,143.36,143.0,143.36,30200.0,114.8919,115.1651,114.8759,115.1651,30200.0
2013-04-16 09:40:00,143.34,143.34,143.22,143.26,13750.0,115.149,115.149,115.0526,115.0847,13750.0
2013-04-16 09:45:00,143.24,143.24,143.1,143.18,7900.0,115.0687,115.0687,114.9562,115.0205,7900.0
2013-04-16 09:50:00,143.24,143.24,143.12,143.16,3350.0,115.0687,115.0687,114.9723,115.0044,3350.0
2013-04-16 09:55:00,143.18,143.24,143.04,143.2,26200.0,115.0205,115.0687,114.908,115.0365,26200.0
2013-04-16 10:00:00,143.18,143.3,143.08,143.14,3300.0,115.0205,115.1169,114.9401,114.9883,3300.0
2013-04-16 10:05:00,143.16,143.3,143.16,143.28,13250.0,115.0044,115.1169,115.0044,115.1008,13250.0
2013-04-16 10:10:00,143.28,143.36,143.1,143.12,4400.0,115.1008,115.1651,114.9562,114.9723,4400.0
2013-04-16 10:15:00,143.12,143.14,142.94,142.94,9300.0,114.9723,114.9883,114.8277,114.8277,9300.0
2013-04-16 10:20:00,142.98,143.08,142.96,143.08,8150.0,114.8598,114.9401,114.8437,114.9401,8150.0
2013-04-16 10:25:00,143.08,143.14,143.02,143.02,16800.0,114.9401,114.9883,114.8919,114.8919,16800.0
2013-04-16 10:30:00,143.06,143.16,143.06,143.12,7350.0,114.9241,115.0044,114.9241,114.9723,7350.0
2013-04-16 10:35:00,143.1,143.1,142.96,142.96,1100.0,114.9562,114.9562,114.8437,114.8437,1100.0
2013-04-16 10:40:00,142.96,142.98,142.8,142.84,1200.0,114.8437,114.8598,114.7152,114.7473,1200.0
2013-04-16 10:45:00,142.84,142.88,142.76,142.86,5500.0,114.7473,114.7795,114.6831,114.7634,5500.0
2013-04-16 10:50:00,142.9,142.92,142.82,142.88,2850.0,114.7955,114.8116,114.7313,114.7795,2850.0
2013-04-16 10:55:00,142.92,142.96,142.92,142.96,4700.0,114.8116,114.8437,114.8116,114.8437,4700.0
2013-04-16 11:00:00,143.02,143.1,143.0,143.02,5150.0,114.8919,114.9562,114.8759,114.8919,5150.0
2013-04-16 11:05:00,143.02,143.06,142.9,143.06,8900.0,114.8919,114.9241,114.7955,114.9241,8900.0
2013-04-16 11:10:00,143.08,143.24,143.04,143.24,10350.0,114.9401,115.0687,114.908,115.0687,10350.0
2013-04-16 11:15:00,143.24,143.42,143.22,143.34,8950.0,115.0687,115.2133,115.0526,115.149,8950.0
2013-04-16 11:20:00,143.34,143.38,143.3,143.34,14450.0,115.149,115.1811,115.1169,115.149,14450.0
2013-04-16 11:25:00,143.34,143.36,143.26,143.36,6300.0,115.149,115.1651,115.0847,115.1651,6300.0
2013-04-16 11:30:00,143.4,143.46,143.38,143.38,37300.0,115.1972,115.2454,115.1811,115.1811,37300.0
2013-04-16 11:35:00,143.38,143.42,143.34,143.42,39700.0,115.1811,115.2133,115.149,115.2133,39700.0
2013-04-16 11:40:00,143.36,143.5,143.34,143.5,14350.0,115.1651,115.2775,115.149,115.2775,14350.0
2013-04-16 11:45:00,143.52,143.6,143.52,143.56,4750.0,115.2936,115.3579,115.2936,115.3257,4750.0
2013-04-16 11:50:00,143.54,143.7,143.54,143.7,4500.0,115.3097,115.4382,115.3097,115.4382,4500.0
2013-04-16 11:55:00,143.68,143.68,143.58,143.64,5600.0,115.4221,115.4221,115.3418,115.39,5600.0
2013-04-16 12:00:00,143.66,143.7,143.64,143.66,1600.0,115.4061,115.4382,115.39,115.4061,1600.0
2013-04-16 12:05:00,143.66,143.66,143.6,143.64,1050.0,115.4061,115.4061,115.3579,115.39,1050.0
2013-04-16 12:10:00,143.66,143.66,143.56,143.56,2900.0,115.4061,115.4061,115.3257,115.3257,2900.0
2013-04-16 12:15:00,143.58,143.64,143.56,143.58,1950.0,115.3418,115.39,115.3257,115.3418,1950.0
2013-04-16 12:20:00,143.56,143.58,143.56,143.56,2650.0,115.3257,115.3418,115.3257,115.3257,2650.0
2013-04-16 12:25:00,143.64,143.64,143.6,143.6,1600.0,115.39,115.39,115.3579,115.3579,1600.0
2013-04-16 12:30:00,143.64,143.68,143.6,143.66,850.0,115.39,115.4221,115.3579,115.4061,850.0
2013-04-16 12:35:00,143.7,143.76,143.66,143.66,950.0,115.4382,115.4864,115.4061,115.4061,950.0
2013-04-16 12:40:00,143.64,143.68,143.62,143.62,3250.0,115.39,115.4221,115.3739,115.3739,3250.0
2013-04-16 12:45:00,143.64,143.66,143.62,143.62,3050.0,115.39,115.4061,115.3739,115.3739,3050.0
2013-04-16 12:50:00,143.62,143.84,143.62,143.82,2400.0,115.3739,115.5507,115.3739,115.5346,2400.0
2013-04-16 12:55:00,143.88,143.96,143.88,143.94,2000.0,115.5828,115.6471,115.5828,115.631,2000.0
2013-04-16 13:00:00,143.94,143.94,143.88,143.9,22500.0,115.631,115.631,115.5828,115.5989,22500.0
2013-04-16 13:05:00,143.88,143.94,143.88,143.9,2150.0,115.5828,115.631,115.5828,115.5989,2150.0
2013-04-16 13:10:00,143.88,143.88,143.84,143.84,3300.0,115.5828,115.5828,115.5507,115.5507,3300.0
2013-04-16 13:15:00,143.86,143.92,143.84,143.84,2700.0,115.5667,115.6149,115.5507,115.5507,2700.0
2013-04-16 13:20:00,143.9,143.9,143.88,143.88,650.0,115.5989,115.5989,115.5828,115.5828,650.0
2013-04-16 13:25:00,143.88,143.94,143.84,143.84,3300.0,115.5828,115.631,115.5507,115.5507,3300.0
2013-04-16 13:30:00,143.9,144.02,143.88,143.9,4500.0,115.5989,115.6953,115.5828,115.5989,4500.0
2013-04-16 13:35:00,143.9,143.9,143.86,143.9,16550.0,115.5989,115.5989,115.5667,115.5989,16550.0
2013-04-16 13:40:00,143.86,143.88,143.78,143.78,4700.0,115.5667,115.5828,115.5025,115.5025,4700.0
2013-04-16 13:45:00,143.82,143.84,143.76,143.8,6600.0,115.5346,115.5507,115.4864,115.5185,6600.0
2013-04-16 13:50:00,143.78,143.86,143.78,143.78,2350.0,115.5025,115.5667,115.5025,115.5025,2350.0
2013-04-16 13:55:00,143.78,143.82,143.76,143.8,9600.0,115.5025,115.5346,115.4864,115.5185,9600.0
2013-04-16 14:00:00,143.8,143.84,143.8,143.84,3450.0,115.5185,115.5507,115.5185,115.5507,3450.0
2013-04-16 14:05:00,143.86,143.88,143.8,143.82,28300.0,115.5667,115.5828,115.5185,115.5346,28300.0
2013-04-16 14:10:00,143.84,143.84,143.7,143.7,9000.0,115.5507,115.5507,115.4382,115.4382,9000.0
2013-04-16 14:15:00,143.74,143.74,143.64,143.64,45350.0,115.4703,115.4703,115.39,115.39,45350.0
2013-04-16 14:20:00,143.66,143.72,143.66,143.7,950.0,115.4061,115.4543,115.4061,115.4382,950.0
2013-04-16 14:25:00,143.7,143.72,143.58,143.7,5850.0,115.4382,115.4543,115.3418,115.4382,5850.0
2013-04-16 14:30:00,143.66,143.66,143.58,143.64,6700.0,115.4061,115.4061,115.3418,115.39,6700.0
2013-04-16 14:35:00,143.66,143.66,143.56,143.6,2050.0,115.4061,115.4061,115.3257,115.3579,2050.0
2013-04-16 14:40:00,143.62,143.66,143.6,143.62,4650.0,115.3739,115.4061,115.3579,115.3739,4650.0
2013-04-16 14:45:00,143.62,143.74,143.62,143.74,5250.0,115.3739,115.4703,115.3739,115.4703,5250.0
2013-04-16 14:50:00,143.72,143.76,143.72,143.76,2200.0,115.4543,115.4864,115.4543,115.4864,2200.0
2013-04-16 14:55:00,143.74,143.74,143.48,143.5,6100.0,115.4703,115.4703,115.2615,115.2775,6100.0
2013-04-16 15:00:00,143.48,143.56,143.46,143.54,1300.0,115.2615,115.3257,115.2454,115.3097,1300.0
2013-04-16 15:05:00,143.54,143.64,143.54,143.6,13400.0,115.3097,115.39,115.3097,115.3579,13400.0
2013-04-16 15:10:00,143.62,143.62,143.56,143.58,15800.0,115.3739,115.3739,115.3257,115.3418,15800.0
2013-04-16 15:15:00,143.6,143.8,143.6,143.7,1850.0,115.3579,115.5185,115.3579,115.4382,1850.0
2013-04-16 15:20:00,143.72,143.76,143.72,143.74,950.0,115.4543,115.4864,115.4543,115.4703,950.0
2013-04-16 15:25:00,143.76,143.84,143.76,143.84,1550.0,115.4864,115.5507,115.4864,115.5507,1550.0
2013-04-16 15:30:00,143.86,143.9,143.86,143.88,1300.0,115.5667,115.5989,115.5667,115.5828,1300.0
2013-04-16 15:35:00,143.9,143.98,143.84,143.96,900.0,115.5989,115.6631,115.5507,115.6471,900.0
2013-04-16 15:40:00,143.96,144.1,143.96,144.08,2850.0,115.6471,115.7595,115.6471,115.7435,2850.0
2013-04-16 15:45:00,144.04,144.08,144.0,144.02,7800.0,115.7113,115.7435,115.6792,115.6953,7800.0
2013-04-16 15:50:00,144.02,144.08,143.96,144.06,3000.0,115.6953,115.7435,115.6471,115.7274,3000.0
2013-04-16 15:55:00,144.06,144.18,144.04,144.1,8850.0,115.7274,115.8238,115.7113,115.7595,8850.0
2013-04-17 09:30:00,143.14,143.14,142.92,142.92,9150.0,114.9883,114.9883,114.8116,114.8116,9150.0
2013-04-17 09:35:00,142.88,142.88,142.68,142.7,4650.0,114.7795,114.7795,114.6188,114.6349,4650.0
2013-04-17 09:40:00,142.7,142.72,142.58,142.68,14200.0,114.6349,114.6509,114.5385,114.6188,14200.0
2013-04-17 09:45:00,142.72,142.96,142.68,142.96,3150.0,114.6509,114.8437,114.6188,114.8437,3150.0
2013-04-17 09:50:00,142.98,143.06,142.8,142.94,6100.0,114.8598,114.9241,114.7152,114.8277,6100.0
2013-04-17 09:55:00,142.88,142.9,142.72,142.8,3800.0,114.7795,114.7955,114.6509,114.7152,3800.0
2013-04-17 10:00:00,142.76,142.9,142.6,142.6,11800.0,114.6831,114.7955,114.5545,114.5545,11800.0
2013-04-17 10:05:00,142.6,142.74,142.58,142.62,9750.0,114.5545,114.667,114.5385,114.5706,9750.0
2013-04-17 10:10:00,142.62,142.68,142.48,142.48,5450.0,114.5706,114.6188,114.4581,114.4581,5450.0
2013-04-17 10:15:00,142.48,142.56,142.36,142.36,2850.0,114.4581,114.5224,114.3617,114.3617,2850.0
2013-04-17 10:20:00,142.32,142.44,142.28,142.44,3150.0,114.3296,114.426,114.2975,114.426,3150.0
2013-04-17 10:25:00,142.44,142.58,142.4,142.5,1150.0,114.426,114.5385,114.3939,114.4742,1150.0
2013-04-17 10:30:00,142.46,142.46,142.32,142.4,13750.0,114.4421,114.4421,114.3296,114.3939,13750.0
2013-04-17 10:35:00,142.38,142.4,142.18,142.18,5450.0,114.3778,114.3939,114.2171,114.2171,5450.0
2013-04-17 10:40:00,142.24,142.32,141.98,142.0,98300.0,114.2653,114.3296,114.0565,114.0725,98300.0
2013-04-17 10:45:00,141.98,142.16,141.94,142.02,7350.0,114.0565,114.2011,114.0243,114.0886,7350.0
2013-04-17 10:50:00,142.04,142.08,141.96,142.02,3750.0,114.1047,114.1368,114.0404,114.0886,3750.0
2013-04-17 10:55:00,142.0,142.0,141.68,141.72,14850.0,114.0725,114.0725,113.8155,113.8476,14850.0
2013-04-17 11:00:00,141.7,141.86,141.68,141.78,10450.0,113.8315,113.9601,113.8155,113.8958,10450.0
2013-04-17 11:05:00,141.8,141.82,141.5,141.64,11900.0,113.9119,113.9279,113.6709,113.7833,11900.0
2013-04-17 11:10:00,141.64,141.8,141.62,141.8,4600.0,113.7833,113.9119,113.7673,113.9119,4600.0
2013-04-17 11:15:00,141.78,141.86,141.68,141.86,4600.0,113.8958,113.9601,113.8155,113.9601,4600.0
2013-04-17 11:20:00,141.86,142.08,141.86,141.98,11500.0,113.9601,114.1368,113.9601,114.0565,11500.0
2013-04-17 11:25:00,141.98,142.08,141.9,141.96,4200.0,114.0565,114.1368,113.9922,114.0404,4200.0
2013-04-17 11:30:00,141.98,141.98,141.76,141.78,4150.0,114.0565,114.0565,113.8797,113.8958,4150.0
2013-04-17 11:35:00,141.8,142.0,141.78,142.0,3150.0,113.9119,114.0725,113.8958,114.0725,3150.0
2013-04-17 11:40:00,142.06,142.06,142.0,142.02,3900.0,114.1207,114.1207,114.0725,114.0886,3900.0
2013-04-17 11:45:00,142.02,142.02,141.84,141.88,7950.0,114.0886,114.0886,113.944,113.9761,7950.0
2013-04-17 11:50:00,141.86,142.04,141.86,141.96,15250.0,113.9601,114.1047,113.9601,114.0404,15250.0
2013-04-17 11:55:00,142.0,142.0,141.84,141.88,5800.0,114.0725,114.0725,113.944,113.9761,5800.0
2013-04-17 12:00:00,141.88,142.0,141.84,141.84,7000.0,113.9761,114.0725,113.944,113.944,7000.0
2013-04-17 12:05:00,141.84,141.86,141.72,141.72,6500.0,113.944,113.9601,113.8476,113.8476,6500.0
2013-04-17 12:10:00,141.72,141.76,141.64,141.66,5850.0,113.8476,113.8797,113.7833,113.7994,5850.0
2013-04-17 12:15:00,141.62,141.68,141.52,141.6,7300.0,113.7673,113.8155,113.6869,113.7512,7300.0
2013-04-17 12:20:00,141.62,141.62,141.4,141.58,16200.0,113.7673,113.7673,113.5905,113.7351,16200.0
2013-04-17 12:25:00,141.58,141.58,141.32,141.32,5150.0,113.7351,113.7351,113.5263,113.5263,5150.0
2013-04-17 12:30:00,141.36,141.54,141.36,141.54,4250.0,113.5584,113.703,113.5584,113.703,4250.0
2013-04-17 12:35:00,141.56,141.62,141.5,141.58,2450.0,113.7191,113.7673,113.6709,113.7351,2450.0
2013-04-17 12:40:00,141.56,141.56,141.46,141.52,2400.0,113.7191,113.7191,113.6387,113.6869,2400.0
2013-04-17 12:45:00,141.56,141.6,141.4,141.4,5300.0,113.7191,113.7512,113.5905,113.5905,5300.0
2013-04-17 12:50:00,141.42,141.58,141.28,141.56,4750.0,113.6066,113.7351,113.4941,113.7191,4750.0
2013-04-17 12:55:00,141.52,141.72,141.52,141.72,2450.0,113.6869,113.8476,113.6869,113.8476,2450.0
2013-04-17 13:00:00,141.74,141.84,141.68,141.82,3300.0,113.8637,113.944,113.8155,113.9279,3300.0
2013-04-17 13:05:00,141.86,141.86,141.72,141.74,3700.0,113.9601,113.9601,113.8476,113.8637,3700.0
2013-04-17 13:10:00,141.7,141.74,141.56,141.58,76900.0,113.8315,113.8637,113.7191,113.7351,76900.0
2013-04-17 13:15:00,141.6,141.76,141.6,141.68,6100.0,113.7512,113.8797,113.7512,113.8155,6100.0
2013-04-17 13:20:00,141.66,141.8,141.66,141.8,3400.0,113.7994,113.9119,113.7994,113.9119,3400.0
2013-04-17 13:25:00,141.86,141.92,141.76,141.82,4800.0,113.9601,114.0083,113.8797,113.9279,4800.0
2013-04-17 13:30:00,141.8,141.92,141.8,141.82,3750.0,113.9119,114.0083,113.9119,113.9279,3750.0
2013-04-17 13:35:00,141.82,142.04,141.82,142.04,6250.0,113.9279,114.1047,113.9279,114.1047,6250.0
2013-04-17 13:40:00,142.08,142.24,142.08,142.22,5100.0,114.1368,114.2653,114.1368,114.2493,5100.0
2013-04-17 13:45:00,142.26,142.28,142.14,142.14,5300.0,114.2814,114.2975,114.185,114.185,5300.0
2013-04-17 13:50:00,142.14,142.14,142.02,142.02,3700.0,114.185,114.185,114.0886,114.0886,3700.0
2013-04-17 13:55:00,142.04,142.06,141.94,142.02,2900.0,114.1047,114.1207,114.0243,114.0886,2900.0
2013-04-17 14:00:00,142.1,142.1,141.92,141.94,3600.0,114.1529,114.1529,114.0083,114.0243,3600.0
2013-04-17 14:05:00,141.98,142.18,141.98,142.02,17250.0,114.0565,114.2171,114.0565,114.0886,17250.0
2013-04-17 14:10:00,142.06,142.14,142.02,142.12,23600.0,114.1207,114.185,114.0886,114.1689,23600.0
2013-04-17 14:15:00,142.12,142.16,141.98,141.98,30600.0,114.1689,114.2011,114.0565,114.0565,30600.0
2013-04-17 14:20:00,141.98,142.1,141.98,142.08,24000.0,114.0565,114.1529,114.0565,114.1368,24000.0
2013-04-17 14:25:00,142.06,142.28,141.96,142.18,4300.0,114.1207,114.2975,114.0404,114.2171,4300.0
2013-04-17 14:30:00,142.18,142.24,142.1,142.16,4550.0,114.2171,114.2653,114.1529,114.2011,4550.0
2013-04-17 14:35:00,142.16,142.18,142.0,142.04,1750.0,114.2011,114.2171,114.0725,114.1047,1750.0
2013-04-17 14:40:00,142.04,142.04,141.76,141.82,9900.0,114.1047,114.1047,113.8797,113.9279,9900.0
2013-04-17 14:45:00,141.8,141.9,141.8,141.8,6750.0,113.9119,113.9922,113.9119,113.9119,6750.0
2013-04-17 14:50:00,141.76,141.84,141.72,141.8,1250.0,113.8797,113.944,113.8476,113.9119,1250.0
2013-04-17 14:55:00,141.82,142.06,141.82,142.02,3400.0,113.9279,114.1207,113.9279,114.0886,3400.0
2013-04-17 15:00:00,141.98,142.1,141.92,142.1,4000.0,114.0565,114.1529,114.0083,114.1529,4000.0
2013-04-17 15:05:00,142.12,142.2,142.0,142.06,6650.0,114.1689,114.2332,114.0725,114.1207,6650.0
2013-04-17 15:10:00,142.1,142.18,142.0,142.14,1950.0,114.1529,114.2171,114.0725,114.185,1950.0
2013-04-17 15:15:00,142.16,142.36,142.16,142.2,4650.0,114.2011,114.3617,114.2011,114.2332,4650.0
2013-04-17 15:20:00,142.22,142.24,142.1,142.24,1800.0,114.2493,114.2653,114.1529,114.2653,1800.0
2013-04-17 15:25:00,142.2,142.24,142.12,142.18,3100.0,114.2332,114.2653,114.1689,114.2171,3100.0
2013-04-17 15:30:00,142.18,142.18,141.94,142.0,3800.0,114.2171,114.2171,114.0243,114.0725,3800.0
2013-04-17 15:35:00,141.98,142.08,141.86,141.92,46350.0,114.0565,114.1368,113.9601,114.0083,46350.0
2013-04-17 15:40:00,141.96,141.98,141.9,141.96,3100.0,114.0404,114.0565,113.9922,114.0404,3100.0
2013-04-17 15:45:00,141.94,142.2,141.9,142.2,7750.0,114.0243,114.2332,113.9922,114.2332,7750.0
2013-04-17 15:50:00,142.2,142.2,142.1,142.18,10050.0,114.2332,114.2332,114.1529,114.2171,10050.0
2013-04-17 15:55:00,142.2,142.32,142.02,142.02,13850.0,114.2332,114.3296,114.0886,114.0886,13850.0
2013-04-18 09:30:00,142.28,142.28,142.08,142.1,10250.0,114.2975,114.2975,114.1368,114.1529,10250.0
2013-04-18 09:35:00,142.08,142.1,141.74,141.74,8150.0,114.1368,114.1529,113.8637,113.8637,8150.0
2013-04-18 09:40:00,141.86,141.96,141.82,141.96,6500.0,113.9601,114.0404,113.9279,114.0404,6500.0
2013-04-18 09:45:00,141.92,142.1,141.88,141.88,2350.0,114.0083,114.1529,113.9761,113.9761,2350.0
2013-04-18 09:50:00,141.88,141.92,141.68,141.74,6750.0,113.9761,114.0083,113.8155,113.8637,6750.0
2013-04-18 09:55:00,141.62,141.64,141.48,141.62,4600.0,113.7673,113.7833,113.6548,113.7673,4600.0
2013-04-18 10:00:00,141.5,141.54,141.08,141.08,27300.0,113.6709,113.703,113.3335,113.3335,27300.0
2013-04-18 10:05:00,141.08,141.26,141.04,141.1,118350.0,113.3335,113.4781,113.3013,113.3495,118350.0
2013-04-18 10:10:00,141.12,141.4,141.12,141.38,58050.0,113.3656,113.5905,113.3656,113.5745,58050.0
2013-04-18 10:15:00,141.38,141.4,141.16,141.16,4500.0,113.5745,113.5905,113.3977,113.3977,4500.0
2013-04-18 10:20:00,141.18,141.32,141.16,141.26,2200.0,113.4138,113.5263,113.3977,113.4781,2200.0
2013-04-18 10:25:00,141.22,141.4,141.06,141.38,4700.0,113.4459,113.5905,113.3174,113.5745,4700.0
2013-04-18 10:30:00,141.46,141.66,141.46,141.62,3050.0,113.6387,113.7994,113.6387,113.7673,3050.0
2013-04-18 10:35:00,141.64,141.66,141.56,141.56,3200.0,113.7833,113.7994,113.7191,113.7191,3200.0
2013-04-18 10:40:00,141.56,141.6,141.5,141.6,2500.0,113.7191,113.7512,113.6709,113.7512,2500.0
2013-04-18 10:45:00,141.62,141.76,141.52,141.74,6000.0,113.7673,113.8797,113.6869,113.8637,6000.0
2013-04-18 10:50:00,141.74,142.04,141.74,142.04,2700.0,113.8637,114.1047,113.8637,114.1047,2700.0
2013-04-18 10:55:00,142.06,142.06,141.86,141.94,2950.0,114.1207,114.1207,113.9601,114.0243,2950.0
2013-04-18 11:00:00,141.94,141.94,141.64,141.72,3850.0,114.0243,114.0243,113.7833,113.8476,3850.0
2013-04-18 11:05:00,141.7,141.76,141.66,141.72,7550.0,113.8315,113.8797,113.7994,113.8476,7550.0
2013-04-18 11:10:00,141.72,141.82,141.7,141.82,4350.0,113.8476,113.9279,113.8315,113.9279,4350.0
2013-04-18 11:15:00,141.8,141.92,141.78,141.78,3150.0,113.9119,114.0083,113.8958,113.8958,3150.0
2013-04-18 11:20:00,141.86,141.86,141.74,141.74,350.0,113.9601,113.9601,113.8637,113.8637,350.0
2013-04-18 11:25:00,141.76,141.78,141.58,141.58,1350.0,113.8797,113.8958,113.7351,113.7351,1350.0
2013-04-18 11:30:00,141.56,141.72,141.56,141.58,2800.0,113.7191,113.8476,113.7191,113.7351,2800.0
2013-04-18 11:35:00,141.56,141.66,141.5,141.52,3050.0,113.7191,113.7994,113.6709,113.6869,3050.0
2013-04-18 11:40:00,141.54,141.56,141.32,141.34,1002150.0,113.703,113.7191,113.5263,113.5423,1002150.0
2013-04-18 11:45:00,141.2,141.42,141.2,141.34,6100.0,113.4299,113.6066,113.4299,113.5423,6100.0
2013-04-18 11:50:00,141.36,141.42,141.22,141.42,2400.0,113.5584,113.6066,113.4459,113.6066,2400.0
2013-04-18 11:55:00,141.42,141.46,141.36,141.38,2450.0,113.6066,113.6387,113.5584,113.5745,2450.0
2013-04-18 12:00:00,141.46,141.52,141.3,141.32,10000.0,113.6387,113.6869,113.5102,113.5263,10000.0
2013-04-18 12:05:00,141.3,141.4,141.28,141.3,18150.0,113.5102,113.5905,113.4941,113.5102,18150.0
2013-04-18 12:10:00,141.32,141.42,141.32,141.4,18900.0,113.5263,113.6066,113.5263,113.5905,18900.0
2013-04-18 12:15:00,141.4,141.4,141.26,141.26,15400.0,113.5905,113.5905,113.4781,113.4781,15400.0
2013-04-18 12:20:00,141.24,141.34,141.2,141.32,20250.0,113.462,113.5423,113.4299,113.5263,20250.0
2013-04-18 12:25:00,141.34,141.44,141.34,141.36,14250.0,113.5423,113.6227,113.5423,113.5584,14250.0
2013-04-18 12:30:00,141.36,141.42,141.26,141.42,18200.0,113.5584,113.6066,113.4781,113.6066,18200.0
2013-04-18 12:35:00,141.42,141.42,141.32,141.36,20550.0,113.6066,113.6066,113.5263,113.5584,20550.0
2013-04-18 12:40:00,141.34,141.5,141.34,141.44,13200.0,113.5423,113.6709,113.5423,113.6227,13200.0
2013-04-18 12:45:00,141.44,141.52,141.4,141.5,19300.0,113.6227,113.6869,113.5905,113.6709,19300.0
2013-04-18 12:50:00,141.5,141.58,141.5,141.56,14300.0,113.6709,113.7351,113.6709,113.7191,14300.0
2013-04-18 12:55:00,141.56,141.64,141.52,141.6,23050.0,113.7191,113.7833,113.6869,113.7512,23050.0
2013-04-18 13:00:00,141.56,141.68,141.56,141.68,700.0,113.7191,113.8155,113.7191,113.8155,700.0
2013-04-18 13:05:00,141.7,141.74,141.32,141.66,520250.0,113.8315,113.8637,113.5263,113.7994,520250.0
2013-04-18 13:10:00,141.68,141.74,141.6,141.62,1136250.0,113.8155,113.8637,113.7512,113.7673,1136250.0
2013-04-18 13:15:00,141.62,141.62,141.54,141.54,3150.0,113.7673,113.7673,113.703,113.703,3150.0
2013-04-18 13:20:00,141.46,141.6,141.46,141.56,3500.0,113.6387,113.7512,113.6387,113.7191,3500.0
2013-04-18 13:25:00,141.56,141.6,141.54,141.6,1000.0,113.7191,113.7512,113.703,113.7512,1000.0
2013-04-18 13:30:00,141.6,141.6,141.6,141.6,200.0,113.7512,113.7512,113.7512,113.7512,200.0
2013-04-18 13:35:00,141.5,141.52,141.46,141.52,5200.0,113.6709,113.6869,113.6387,113.6869,5200.0
2013-04-18 13:40:00,141.54,141.54,141.4,141.48,8550.0,113.703,113.703,113.5905,113.6548,8550.0
2013-04-18 13:45:00,141.46,141.46,141.36,141.36,1500.0,113.6387,113.6387,113.5584,113.5584,1500.0
2013-04-18 13:50:00,141.34,141.4,141.3,141.4,16400.0,113.5423,113.5905,113.5102,113.5905,16400.0
2013-04-18 13:55:00,141.42,141.42,141.32,141.42,1500.0,113.6066,113.6066,113.5263,113.6066,1500.0
2013-04-18 14:00:00,141.4,141.4,141.32,141.32,400.0,113.5905,113.5905,113.5263,113.5263,400.0
2013-04-18 14:05:00,141.3,141.4,141.2,141.2,3300.0,113.5102,113.5905,113.4299,113.4299,3300.0
2013-04-18 14:10:00,141.14,141.16,141.08,141.12,1550.0,113.3817,113.3977,113.3335,113.3656,1550.0
2013-04-18 14:15:00,141.12,141.14,140.94,141.0,5250.0,113.3656,113.3817,113.221,113.2692,5250.0
2013-04-18 14:20:00,140.92,141.1,140.88,141.04,13300.0,113.2049,113.3495,113.1728,113.3013,13300.0
2013-04-18 14:25:00,141.04,141.16,141.04,141.14,2200.0,113.3013,113.3977,113.3013,113.3817,2200.0
2013-04-18 14:30:00,141.14,141.18,141.08,141.08,1600.0,113.3817,113.4138,113.3335,113.3335,1600.0
2013-04-18 14:35:00,141.12,141.16,141.12,141.12,1500.0,113.3656,113.3977,113.3656,113.3656,1500.0
2013-04-18 14:40:00,141.08,141.12,140.98,140.98,4100.0,113.3335,113.3656,113.2531,113.2531,4100.0
2013-04-18 14:45:00,140.98,140.98,140.82,140.9,1150.0,113.2531,113.2531,113.1246,113.1889,1150.0
2013-04-18 14:50:00,140.88,140.9,140.74,140.86,9100.0,113.1728,113.1889,113.0603,113.1567,9100.0
2013-04-18 14:55:00,140.84,140.84,140.58,140.76,11400.0,113.1407,113.1407,112.9318,113.0764,11400.0
2013-04-18 15:00:00,140.78,140.82,140.76,140.78,4150.0,113.0925,113.1246,113.0764,113.0925,4150.0
2013-04-18 15:05:00,140.78,140.92,140.78,140.86,4400.0,113.0925,113.2049,113.0925,113.1567,4400.0
2013-04-18 15:10:00,140.86,141.1,140.86,141.1,18000.0,113.1567,113.3495,113.1567,113.3495,18000.0
2013-04-18 15:15:00,141.06,141.1,141.04,141.06,4150.0,113.3174,113.3495,113.3013,113.3174,4150.0
2013-04-18 15:20:00,141.06,141.06,140.92,141.0,2600.0,113.3174,113.3174,113.2049,113.2692,2600.0
2013-04-18 15:25:00,141.02,141.1,141.02,141.06,1950.0,113.2853,113.3495,113.2853,113.3174,1950.0
2013-04-18 15:30:00,141.1,141.3,141.1,141.18,2750.0,113.3495,113.5102,113.3495,113.4138,2750.0
2013-04-18 15:35:00,141.16,141.16,141.06,141.12,3650.0,113.3977,113.3977,113.3174,113.3656,3650.0
2013-04-18 15:40:00,141.12,141.26,141.1,141.26,4200.0,113.3656,113.4781,113.3495,113.4781,4200.0
2013-04-18 15:45:00,141.26,141.34,141.14,141.26,58850.0,113.4781,113.5423,113.3817,113.4781,58850.0
2013-04-18 15:50:00,141.24,141.3,141.2,141.2,30600.0,113.462,113.5102,113.4299,113.4299,30600.0
2013-04-18 15:55:00,141.2,141.24,141.1,141.14,14350.0,113.4299,113.462,113.3495,113.3817,14350.0
2013-04-19 09:30:00,141.42,141.54,141.34,141.48,10600.0,113.6066,113.703,113.5423,113.6548,10600.0
2013-04-19 09:35:00,141.48,141.64,141.44,141.64,4750.0,113.6548,113.7833,113.6227,113.7833,4750.0
2013-04-19 09:40:00,141.62,141.66,141.38,141.4,8750.0,113.7673,113.7994,113.5745,113.5905,8750.0
2013-04-19 09:45:00,141.4,141.42,141.22,141.24,6750.0,113.5905,113.6066,113.4459,113.462,6750.0
2013-04-19 09:50:00,141.32,141.32,141.24,141.24,650.0,113.5263,113.5263,113.462,113.462,650.0
2013-04-19 09:55:00,141.22,141.4,141.12,141.4,1150.0,113.4459,113.5905,113.3656,113.5905,1150.0
2013-04-19 10:00:00,141.44,141.6,141.44,141.6,1800.0,113.6227,113.7512,113.6227,113.7512,1800.0
2013-04-19 10:05:00,141.62,141.84,141.62,141.82,4650.0,113.7673,113.944,113.7673,113.9279,4650.0
2013-04-19 10:10:00,141.84,141.84,141.66,141.74,6650.0,113.944,113.944,113.7994,113.8637,6650.0
2013-04-19 10:15:00,141.76,141.82,141.68,141.8,3100.0,113.8797,113.9279,113.8155,113.9119,3100.0
2013-04-19 10:20:00,141.76,141.76,141.64,141.66,6700.0,113.8797,113.8797,113.7833,113.7994,6700.0
2013-04-19 10:25:00,141.7,141.7,141.48,141.58,9900.0,113.8315,113.8315,113.6548,113.7351,9900.0
2013-04-19 10:30:00,141.6,141.68,141.54,141.68,6250.0,113.7512,113.8155,113.703,113.8155,6250.0
2013-04-19 10:35:00,141.76,141.76,141.66,141.68,1650.0,113.8797,113.8797,113.7994,113.8155,1650.0
2013-04-19 10:40:00,141.62,141.82,141.62,141.78,3350.0,113.7673,113.9279,113.7673,113.8958,3350.0
2013-04-19 10:45:00,141.8,141.8,141.7,141.7,1050.0,113.9119,113.9119,113.8315,113.8315,1050.0
2013-04-19 10:50:00,141.68,141.68,141.6,141.64,1700.0,113.8155,113.8155,113.7512,113.7833,1700.0
2013-04-19 10:55:00,141.68,141.8,141.68,141.76,37550.0,113.8155,113.9119,113.8155,113.8797,37550.0
2013-04-19 11:00:00,141.78,141.86,141.72,141.78,10100.0,113.8958,113.9601,113.8476,113.8958,10100.0
2013-04-19 11:05:00,141.76,142.06,141.76,142.02,6350.0,113.8797,114.1207,113.8797,114.0886,6350.0
2013-04-19 11:10:00,142.02,142.14,141.98,142.14,7700.0,114.0886,114.185,114.0565,114.185,7700.0
2013-04-19 11:15:00,142.16,142.22,142.12,142.16,5650.0,114.2011,114.2493,114.1689,114.2011,5650.0
2013-04-19 11:20:00,142.16,142.2,142.14,142.2,1300.0,114.2011,114.2332,114.185,114.2332,1300.0
2013-04-19 11:25:00,142.22,142.22,142.06,142.08,6300.0,114.2493,114.2493,114.1207,114.1368,6300.0
2013-04-19 11:30:00,142.1,142.26,142.1,142.22,1850.0,114.1529,114.2814,114.1529,114.2493,1850.0
2013-04-19 11:35:00,142.24,142.3,142.24,142.28,2750.0,114.2653,114.3135,114.2653,114.2975,2750.0
2013-04-19 11:40:00,142.24,142.24,142.2,142.24,900.0,114.2653,114.2653,114.2332,114.2653,900.0
2013-04-19 11:45:00,142.26,142.26,142.18,142.18,91550.0,114.2814,114.2814,114.2171,114.2171,91550.0
2013-04-19 11:50:00,142.2,142.22,142.16,142.2,3050.0,114.2332,114.2493,114.2011,114.2332,3050.0
2013-04-19 11:55:00,142.16,142.22,142.14,142.18,1400.0,114.2011,114.2493,114.185,114.2171,1400.0
2013-04-19 12:00:00,142.22,142.24,142.12,142.22,3600.0,114.2493,114.2653,114.1689,114.2493,3600.0
2013-04-19 12:05:00,142.2,142.22,142.12,142.16,12250.0,114.2332,114.2493,114.1689,114.2011,12250.0
2013-04-19 12:10:00,142.16,142.18,142.08,142.16,20450.0,114.2011,114.2171,114.1368,114.2011,20450.0
2013-04-19 12:15:00,142.18,142.18,142.06,142.06,30900.0,114.2171,114.2171,114.1207,114.1207,30900.0
2013-04-19 12:20:00,142.06,142.06,141.98,142.02,16100.0,114.1207,114.1207,114.0565,114.0886,16100.0
2013-04-19 12:25:00,141.98,142.02,141.98,142.0,2850.0,114.0565,114.0886,114.0565,114.0725,2850.0
2013-04-19 12:30:00,142.08,142.08,141.98,141.98,650.0,114.1368,114.1368,114.0565,114.0565,650.0
2013-04-19 12:35:00,142.06,142.06,142.0,142.04,2150.0,114.1207,114.1207,114.0725,114.1047,2150.0
2013-04-19 12:40:00,142.02,142.06,142.0,142.0,1100.0,114.0886,114.1207,114.0725,114.0725,1100.0
2013-04-19 12:45:00,142.0,142.0,141.84,141.84,2900.0,114.0725,114.0725,113.944,113.944,2900.0
2013-04-19 12:50:00,141.86,141.92,141.84,141.92,2200.0,113.9601,114.0083,113.944,114.0083,2200.0
2013-04-19 12:55:00,141.92,141.92,141.84,141.92,1900.0,114.0083,114.0083,113.944,114.0083,1900.0
2013-04-19 13:00:00,141.92,141.98,141.9,141.92,4150.0,114.0083,114.0565,113.9922,114.0083,4150.0
2013-04-19 13:05:00,141.92,141.92,141.82,141.82,2950.0,114.0083,114.0083,113.9279,113.9279,2950.0
2013-04-19 13:10:00,141.82,141.9,141.82,141.9,2750.0,113.9279,113.9922,113.9279,113.9922,2750.0
2013-04-19 13:15:00,141.9,141.9,141.86,141.88,3150.0,113.9922,113.9922,113.9601,113.9761,3150.0
2013-04-19 13:20:00,141.88,142.0,141.86,142.0,4500.0,113.9761,114.0725,113.9601,114.0725,4500.0
2013-04-19 13:25:00,141.98,142.04,141.92,142.04,55900.0,114.0565,114.1047,114.0083,114.1047,55900.0
2013-04-19 13:30:00,142.08,142.08,141.96,141.98,3750.0,114.1368,114.1368,114.0404,114.0565,3750.0
2013-04-19 13:35:00,142.0,142.06,141.98,141.98,21450.0,114.0725,114.1207,114.0565,114.0565,21450.0
2013-04-19 13:40:00,142.0,142.06,142.0,142.0,8100.0,114.0725,114.1207,114.0725,114.0725,8100.0
2013-04-19 13:45:00,142.02,142.04,141.96,141.98,6800.0,114.0886,114.1047,114.0404,114.0565,6800.0
2013-04-19 13:50:00,141.98,142.04,141.96,142.02,3050.0,114.0565,114.1047,114.0404,114.0886,3050.0
2013-04-19 13:55:00,142.08,142.08,142.0,142.0,2900.0,114.1368,114.1368,114.0725,114.0725,2900.0
2013-04-19 14:00:00,142.02,142.06,141.98,142.0,2850.0,114.0886,114.1207,114.0565,114.0725,2850.0
2013-04-19 14:05:00,141.98,142.16,141.98,142.16,4200.0,114.0565,114.2011,114.0565,114.2011,4200.0
2013-04-19 14:10:00,142.16,142.22,142.16,142.18,5850.0,114.2011,114.2493,114.2011,114.2171,5850.0
2013-04-19 14:15:00,142.18,142.24,142.14,142.14,5100.0,114.2171,114.2653,114.185,114.185,5100.0
2013-04-19 14:20:00,142.16,142.2,142.14,142.16,3100.0,114.2011,114.2332,114.185,114.2011,3100.0
2013-04-19 14:25:00,142.16,142.22,142.16,142.16,4350.0,114.2011,114.2493,114.2011,114.2011,4350.0
2013-04-19 14:30:00,142.18,142.22,142.16,142.22,8800.0,114.2171,114.2493,114.2011,114.2493,8800.0
2013-04-19 14:35:00,142.26,142.26,142.08,142.1,3750.0,114.2814,114.2814,114.1368,114.1529,3750.0
2013-04-19 14:40:00,142.1,142.14,141.98,142.02,10850.0,114.1529,114.185,114.0565,114.0886,10850.0
2013-04-19 14:45:00,142.04,142.06,141.96,141.98,3000.0,114.1047,114.1207,114.0404,114.0565,3000.0
2013-04-19 14:50:00,142.02,142.08,142.0,142.06,4450.0,114.0886,114.1368,114.0725,114.1207,4450.0
2013-04-19 14:55:00,142.06,142.08,142.02,142.02,3750.0,114.1207,114.1368,114.0886,114.0886,3750.0
2013-04-19 15:00:00,142.0,142.04,141.9,141.96,3850.0,114.0725,114.1047,113.9922,114.0404,3850.0
2013-04-19 15:05:00,142.0,142.08,141.96,142.06,3700.0,114.0725,114.1368,114.0404,114.1207,3700.0
2013-04-19 15:10:00,142.04,142.1,142.04,142.06,3300.0,114.1047,114.1529,114.1047,114.1207,3300.0
2013-04-19 15:15:00,142.06,142.06,141.98,142.02,33800.0,114.1207,114.1207,114.0565,114.0886,33800.0
2013-04-19 15:20:00,142.02,142.16,142.0,142.12,54950.0,114.0886,114.2011,114.0725,114.1689,54950.0
2013-04-19 15:25:00,142.12,142.22,142.1,142.2,27750.0,114.1689,114.2493,114.1529,114.2332,27750.0
2013-04-19 15:30:00,142.2,142.26,142.2,142.2,7200.0,114.2332,114.2814,114.2332,114.2332,7200.0
2013-04-19 15:35:00,142.2,142.34,142.2,142.26,6850.0,114.2332,114.3457,114.2332,114.2814,6850.0
2013-04-19 15:40:00,142.26,142.4,142.26,142.36,4800.0,114.2814,114.3939,114.2814,114.3617,4800.0
2013-04-19 15:45:00,142.36,142.38,142.3,142.34,7200.0,114.3617,114.3778,114.3135,114.3457,7200.0
2013-04-19 15:50:00,142.36,142.36,142.28,142.3,8800.0,114.3617,114.3617,114.2975,114.3135,8800.0
2013-04-19 15:55:00,142.32,142.42,142.28,142.3,22900.0,114.3296,114.4099,114.2975,114.3135,22900.0
2013-04-22 09:30:00,142.64,142.8,142.56,142.78,13200.0,114.5867,114.7152,114.5224,114.6991,13200.0
2013-04-22 09:35:00,142.76,142.76,142.36,142.4,14900.0,114.6831,114.6831,114.3617,114.3939,14900.0
2013-04-22 09:40:00,142.42,142.42,142.24,142.4,7450.0,114.4099,114.4099,114.2653,114.3939,7450.0
2013-04-22 09:45:00,142.42,142.44,142.16,142.16,4050.0,114.4099,114.426,114.2011,114.2011,4050.0
2013-04-22 09:50:00,142.12,142.38,142.1,142.38,2100.0,114.1689,114.3778,114.1529,114.3778,2100.0
2013-04-22 09:55:00,142.3,142.44,142.3,142.42,2450.0,114.3135,114.426,114.3135,114.4099,2450.0
2013-04-22 10:00:00,142.34,142.34,142.08,142.24,4850.0,114.3457,114.3457,114.1368,114.2653,4850.0
2013-04-22 10:05:00,142.14,142.16,141.94,141.94,5050.0,114.185,114.2011,114.0243,114.0243,5050.0
2013-04-22 10:10:00,141.96,141.96,141.84,141.96,3150.0,114.0404,114.0404,113.944,114.0404,3150.0
2013-04-22 10:15:00,141.9,142.08,141.9,142.04,5250.0,113.9922,114.1368,113.9922,114.1047,5250.0
2013-04-22 10:20:00,141.96,142.06,141.86,141.86,7100.0,114.0404,114.1207,113.9601,113.9601,7100.0
2013-04-22 10:25:00,141.84,141.92,141.76,141.92,3850.0,113.944,114.0083,113.8797,114.0083,3850.0
2013-04-22 10:30:00,141.92,141.92,141.74,141.76,3100.0,114.0083,114.0083,113.8637,113.8797,3100.0
2013-04-22 10:35:00,141.8,141.88,141.7,141.88,2950.0,113.9119,113.9761,113.8315,113.9761,2950.0
2013-04-22 10:40:00,141.84,141.94,141.82,141.92,4750.0,113.944,114.0243,113.9279,114.0083,4750.0
2013-04-22 10:45:00,141.96,142.14,141.94,142.12,2900.0,114.0404,114.185,114.0243,114.1689,2900.0
2013-04-22 10:50:00,142.12,142.16,142.08,142.12,4200.0,114.1689,114.2011,114.1368,114.1689,4200.0
2013-04-22 10:55:00,142.12,142.14,142.0,142.12,7750.0,114.1689,114.185,114.0725,114.1689,7750.0
2013-04-22 11:00:00,142.12,142.16,142.04,142.06,6650.0,114.1689,114.2011,114.1047,114.1207,6650.0
2013-04-22 11:05:00,142.06,142.16,142.04,142.08,5000.0,114.1207,114.2011,114.1047,114.1368,5000.0
2013-04-22 11:10:00,142.08,142.14,142.02,142.06,6600.0,114.1368,114.185,114.0886,114.1207,6600.0
2013-04-22 11:15:00,142.0,142.1,141.98,142.1,4100.0,114.0725,114.1529,114.0565,114.1529,4100.0
2013-04-22 11:20:00,142.08,142.08,142.02,142.04,53400.0,114.1368,114.1368,114.0886,114.1047,53400.0
2013-04-22 11:25:00,142.0,142.12,142.0,142.08,2100.0,114.0725,114.1689,114.0725,114.1368,2100.0
2013-04-22 11:30:00,142.08,142.1,142.06,142.1,800.0,114.1368,114.1529,114.1207,114.1529,800.0
2013-04-22 11:35:00,142.16,142.28,142.16,142.28,1150.0,114.2011,114.2975,114.2011,114.2975,1150.0
2013-04-22 11:40:00,142.3,142.36,142.3,142.36,9050.0,114.3135,114.3617,114.3135,114.3617,9050.0
2013-04-22 11:45:00,142.32,142.32,142.24,142.26,1950.0,114.3296,114.3296,114.2653,114.2814,1950.0
2013-04-22 11:50:00,142.3,142.32,142.3,142.3,400.0,114.3135,114.3296,114.3135,114.3135,400.0
2013-04-22 11:55:00,142.36,142.48,142.36,142.44,850.0,114.3617,114.4581,114.3617,114.426,850.0
2013-04-22 12:00:00,142.44,142.48,142.44,142.46,4000.0,114.426,114.4581,114.426,114.4421,4000.0
2013-04-22 12:05:00,142.46,142.64,142.46,142.6,4050.0,114.4421,114.5867,114.4421,114.5545,4050.0
2013-04-22 12:10:00,142.6,142.64,142.6,142.6,1250.0,114.5545,114.5867,114.5545,114.5545,1250.0
2013-04-22 12:15:00,142.56,142.6,142.56,142.58,1550.0,114.5224,114.5545,114.5224,114.5385,1550.0
2013-04-22 12:20:00,142.6,142.62,142.58,142.58,2750.0,114.5545,114.5706,114.5385,114.5385,2750.0
2013-04-22 12:25:00,142.56,142.6,142.54,142.6,1500.0,114.5224,114.5545,114.5063,114.5545,1500.0
2013-04-22 12:30:00,142.6,142.64,142.54,142.56,1200.0,114.5545,114.5867,114.5063,114.5224,1200.0
2013-04-22 12:35:00,142.56,142.74,142.56,142.74,650.0,114.5224,114.667,114.5224,114.667,650.0
2013-04-22 12:40:00,142.72,142.82,142.72,142.74,3050.0,114.6509,114.7313,114.6509,114.667,3050.0
2013-04-22 12:45:00,142.74,142.76,142.74,142.74,1850.0,114.667,114.6831,114.667,114.667,1850.0
2013-04-22 12:50:00,142.72,142.72,142.68,142.7,1350.0,114.6509,114.6509,114.6188,114.6349,1350.0
2013-04-22 12:55:00,142.72,142.74,142.66,142.66,16950.0,114.6509,114.667,114.6027,114.6027,16950.0
2013-04-22 13:00:00,142.66,142.66,142.6,142.6,950.0,114.6027,114.6027,114.5545,114.5545,950.0
2013-04-22 13:05:00,142.6,142.66,142.58,142.6,5750.0,114.5545,114.6027,114.5385,114.5545,5750.0
2013-04-22 13:10:00,142.6,142.64,142.56,142.58,2300.0,114.5545,114.5867,114.5224,114.5385,2300.0
2013-04-22 13:15:00,142.56,142.58,142.56,142.58,2700.0,114.5224,114.5385,114.5224,114.5385,2700.0
2013-04-22 13:20:00,142.58,142.62,142.58,142.6,1350.0,114.5385,114.5706,114.5385,114.5545,1350.0
2013-04-22 13:25:00,142.58,142.64,142.56,142.64,1050.0,114.5385,114.5867,114.5224,114.5867,1050.0
2013-04-22 13:30:00,142.66,142.68,142.62,142.68,4100.0,114.6027,114.6188,114.5706,114.6188,4100.0
2013-04-22 13:35:00,142.7,142.74,142.68,142.7,4600.0,114.6349,114.667,114.6188,114.6349,4600.0
2013-04-22 13:40:00,142.7,142.76,142.68,142.76,350.0,114.6349,114.6831,114.6188,114.6831,350.0
2013-04-22 13:45:00,142.76,142.78,142.76,142.76,1350.0,114.6831,114.6991,114.6831,114.6831,1350.0
2013-04-22 13:50:00,142.74,142.74,142.68,142.7,1350.0,114.667,114.667,114.6188,114.6349,1350.0
2013-04-22 13:55:00,142.76,142.76,142.68,142.68,150.0,114.6831,114.6831,114.6188,114.6188,150.0
2013-04-22 14:00:00,142.68,142.78,142.68,142.78,850.0,114.6188,114.6991,114.6188,114.6991,850.0
2013-04-22 14:05:00,142.76,142.78,142.76,142.78,1600.0,114.6831,114.6991,114.6831,114.6991,1600.0
2013-04-22 14:10:00,142.76,142.76,142.74,142.76,900.0,114.6831,114.6831,114.667,114.6831,900.0
2013-04-22 14:15:00,142.8,142.98,142.8,142.96,1350.0,114.7152,114.8598,114.7152,114.8437,1350.0
2013-04-22 14:20:00,142.98,143.1,142.98,143.06,3350.0,114.8598,114.9562,114.8598,114.9241,3350.0
2013-04-22 14:25:00,143.1,143.18,143.08,143.12,2850.0,114.9562,115.0205,114.9401,114.9723,2850.0
2013-04-22 14:30:00,143.12,143.14,143.1,143.1,500.0,114.9723,114.9883,114.9562,114.9562,500.0
2013-04-22 14:35:00,143.18,143.2,143.16,143.18,3550.0,115.0205,115.0365,115.0044,115.0205,3550.0
2013-04-22 14:40:00,143.22,143.3,143.18,143.2,14250.0,115.0526,115.1169,115.0205,115.0365,14250.0
2013-04-22 14:45:00,143.22,143.22,143.1,143.1,5550.0,115.0526,115.0526,114.9562,114.9562,5550.0
2013-04-22 14:50:00,143.12,143.16,143.1,143.14,1600.0,114.9723,115.0044,114.9562,114.9883,1600.0
2013-04-22 14:55:00,143.16,143.16,143.1,143.12,400.0,115.0044,115.0044,114.9562,114.9723,400.0
2013-04-22 15:00:00,143.1,143.12,143.1,143.12,3500.0,114.9562,114.9723,114.9562,114.9723,3500.0
2013-04-22 15:05:00,143.14,143.14,143.06,143.06,1500.0,114.9883,114.9883,114.9241,114.9241,1500.0
2013-04-22 15:10:00,143.06,143.16,143.06,143.12,2850.0,114.9241,115.0044,114.9241,114.9723,2850.0
2013-04-22 15:15:00,143.12,143.12,143.06,143.06,2600.0,114.9723,114.9723,114.9241,114.9241,2600.0
2013-04-22 15:20:00,143.06,143.14,143.06,143.12,8150.0,114.9241,114.9883,114.9241,114.9723,8150.0
2013-04-22 15:25:00,143.14,143.16,143.08,143.12,8550.0,114.9883,115.0044,114.9401,114.9723,8550.0
2013-04-22 15:30:00,143.1,143.2,143.08,143.18,1450.0,114.9562,115.0365,114.9401,115.0205,1450.0
2013-04-22 15:35:00,143.14,143.2,143.08,143.2,2000.0,114.9883,115.0365,114.9401,115.0365,2000.0
2013-04-22 15:40:00,143.18,143.18,143.14,143.18,2550.0,115.0205,115.0205,114.9883,115.0205,2550.0
2013-04-22 15:45:00,143.14,143.14,143.04,143.1,11900.0,114.9883,114.9883,114.908,114.9562,11900.0
2013-04-22 15:50:00,143.08,143.08,142.98,143.0,10800.0,114.9401,114.9401,114.8598,114.8759,10800.0
2013-04-22 15:55:00,142.98,143.06,142.94,143.04,11500.0,114.8598,114.9241,114.8277,114.908,11500.0
2013-04-23 09:30:00,143.7,143.86,143.66,143.76,14550.0,115.4382,115.5667,115.4061,115.4864,14550.0
2013-04-23 09:35:00,143.78,143.96,143.78,143.96,10550.0,115.5025,115.6471,115.5025,115.6471,10550.0
2013-04-23 09:40:00,143.96,144.04,143.9,144.02,9950.0,115.6471,115.7113,115.5989,115.6953,9950.0
2013-04-23 09:45:00,144.04,144.12,143.98,144.12,6700.0,115.7113,115.7756,115.6631,115.7756,6700.0
2013-04-23 09:50:00,144.14,144.18,144.06,144.06,5450.0,115.7917,115.8238,115.7274,115.7274,5450.0
2013-04-23 09:55:00,144.1,144.1,143.94,143.94,9600.0,115.7595,115.7595,115.631,115.631,9600.0
2013-04-23 10:00:00,143.96,144.16,143.94,144.08,6700.0,115.6471,115.8077,115.631,115.7435,6700.0
2013-04-23 10:05:00,144.08,144.1,143.9,143.92,5000.0,115.7435,115.7595,115.5989,115.6149,5000.0
2013-04-23 10:10:00,143.92,144.06,143.92,144.02,1800.0,115.6149,115.7274,115.6149,115.6953,1800.0
2013-04-23 10:15:00,144.04,144.2,144.04,144.2,1750.0,115.7113,115.8399,115.7113,115.8399,1750.0
2013-04-23 10:20:00,144.18,144.3,144.18,144.2,16050.0,115.8238,115.9202,115.8238,115.8399,16050.0
2013-04-23 10:25:00,144.22,144.32,144.2,144.26,4450.0,115.8559,115.9363,115.8399,115.8881,4450.0
2013-04-23 10:30:00,144.3,144.36,144.24,144.3,6950.0,115.9202,115.9684,115.872,115.9202,6950.0
2013-04-23 10:35:00,144.34,144.34,144.22,144.24,1400.0,115.9523,115.9523,115.8559,115.872,1400.0
2013-04-23 10:40:00,144.24,144.38,144.24,144.3,1900.0,115.872,115.9845,115.872,115.9202,1900.0
2013-04-23 10:45:00,144.3,144.38,144.26,144.26,2950.0,115.9202,115.9845,115.8881,115.8881,2950.0
2013-04-23 10:50:00,144.3,144.3,144.22,144.24,2400.0,115.9202,115.9202,115.8559,115.872,2400.0
2013-04-23 10:55:00,144.26,144.3,144.22,144.22,3050.0,115.8881,115.9202,115.8559,115.8559,3050.0
2013-04-23 11:00:00,144.24,144.36,144.24,144.36,1900.0,115.872,115.9684,115.872,115.9684,1900.0
2013-04-23 11:05:00,144.36,144.36,144.34,144.34,1250.0,115.9684,115.9684,115.9523,115.9523,1250.0
2013-04-23 11:10:00,144.38,144.38,144.26,144.28,2200.0,115.9845,115.9845,115.8881,115.9041,2200.0
2013-04-23 11:15:00,144.28,144.42,144.28,144.4,1600.0,115.9041,116.0166,115.9041,116.0005,1600.0
2013-04-23 11:20:00,144.38,144.42,144.36,144.4,5300.0,115.9845,116.0166,115.9684,116.0005,5300.0
2013-04-23 11:25:00,144.4,144.48,144.38,144.44,3950.0,116.0005,116.0648,115.9845,116.0327,3950.0
2013-04-23 11:30:00,144.4,144.52,144.4,144.5,5000.0,116.0005,116.0969,116.0005,116.0809,5000.0
2013-04-23 11:35:00,144.5,144.5,144.44,144.46,1700.0,116.0809,116.0809,116.0327,116.0487,1700.0
2013-04-23 11:40:00,144.46,144.46,144.42,144.44,1050.0,116.0487,116.0487,116.0166,116.0327,1050.0
2013-04-23 11:45:00,144.46,144.5,144.46,144.5,500.0,116.0487,116.0809,116.0487,116.0809,500.0
2013-04-23 11:50:00,144.48,144.5,144.44,144.5,27600.0,116.0648,116.0809,116.0327,116.0809,27600.0
2013-04-23 11:55:00,144.5,144.56,144.5,144.52,2500.0,116.0809,116.1291,116.0809,116.0969,2500.0
2013-04-23 12:00:00,144.52,144.52,144.48,144.5,550.0,116.0969,116.0969,116.0648,116.0809,550.0
2013-04-23 12:05:00,144.48,144.5,144.46,144.5,3150.0,116.0648,116.0809,116.0487,116.0809,3150.0
2013-04-23 12:10:00,144.44,144.48,144.44,144.46,2450.0,116.0327,116.0648,116.0327,116.0487,2450.0
2013-04-23 12:15:00,144.46,144.5,144.46,144.48,1150.0,116.0487,116.0809,116.0487,116.0648,1150.0
2013-04-23 12:20:00,144.54,144.54,144.54,144.54,1650.0,116.113,116.113,116.113,116.113,1650.0
2013-04-23 12:25:00,144.56,144.58,144.56,144.56,1850.0,116.1291,116.1451,116.1291,116.1291,1850.0
2013-04-23 12:30:00,144.56,144.6,144.56,144.6,2900.0,116.1291,116.1612,116.1291,116.1612,2900.0
2013-04-23 12:35:00,144.58,144.58,144.54,144.56,2200.0,116.1451,116.1451,116.113,116.1291,2200.0
2013-04-23 12:40:00,144.56,144.56,144.52,144.54,3000.0,116.1291,116.1291,116.0969,116.113,3000.0
2013-04-23 12:45:00,144.52,144.52,144.46,144.46,1350.0,116.0969,116.0969,116.0487,116.0487,1350.0
2013-04-23 12:50:00,144.4,144.4,144.36,144.4,2350.0,116.0005,116.0005,115.9684,116.0005,2350.0
2013-04-23 12:55:00,144.4,144.42,144.38,144.4,5250.0,116.0005,116.0166,115.9845,116.0005,5250.0
2013-04-23 13:00:00,144.44,144.46,144.42,144.46,3450.0,116.0327,116.0487,116.0166,116.0487,3450.0
2013-04-23 13:05:00,144.44,144.46,143.1,143.1,116250.0,116.0327,116.0487,114.9562,114.9562,116250.0
2013-04-23 13:10:00,143.06,144.5,143.0,144.46,198300.0,114.9241,116.0809,114.8759,116.0487,198300.0
2013-04-23 13:15:00,144.46,144.5,144.34,144.5,8350.0,116.0487,116.0809,115.9523,116.0809,8350.0
2013-04-23 13:20:00,144.48,144.48,144.42,144.42,8050.0,116.0648,116.0648,116.0166,116.0166,8050.0
2013-04-23 13:25:00,144.36,144.36,144.26,144.34,11200.0,115.9684,115.9684,115.8881,115.9523,11200.0
2013-04-23 13:30:00,144.34,144.4,144.28,144.34,2100.0,115.9523,116.0005,115.9041,115.9523,2100.0
2013-04-23 13:35:00,144.34,144.34,144.26,144.26,3950.0,115.9523,115.9523,115.8881,115.8881,3950.0
2013-04-23 13:40:00,144.3,144.32,144.26,144.28,1000.0,115.9202,115.9363,115.8881,115.9041,1000.0
2013-04-23 13:45:00,144.3,144.4,144.3,144.38,2600.0,115.9202,116.0005,115.9202,115.9845,2600.0
2013-04-23 13:50:00,144.4,144.42,144.36,144.38,6500.0,116.0005,116.0166,115.9684,115.9845,6500.0
2013-04-23 13:55:00,144.38,144.4,144.38,144.4,1200.0,115.9845,116.0005,115.9845,116.0005,1200.0
2013-04-23 14:00:00,144.4,144.42,144.4,144.4,500.0,116.0005,116.0166,116.0005,116.0005,500.0
2013-04-23 14:05:00,144.4,144.42,144.38,144.42,1850.0,116.0005,116.0166,115.9845,116.0166,1850.0
2013-04-23 14:10:00,144.4,144.4,144.32,144.34,3650.0,116.0005,116.0005,115.9363,115.9523,3650.0
2013-04-23 14:15:00,144.36,144.36,144.26,144.26,2200.0,115.9684,115.9684,115.8881,115.8881,2200.0
2013-04-23 14:20:00,144.22,144.22,144.16,144.22,3150.0,115.8559,115.8559,115.8077,115.8559,3150.0
2013-04-23 14:25:00,144.22,144.22,144.12,144.12,2700.0,115.8559,115.8559,115.7756,115.7756,2700.0
2013-04-23 14:30:00,144.04,144.1,143.98,144.1,2050.0,115.7113,115.7595,115.6631,115.7595,2050.0
2013-04-23 14:35:00,144.14,144.16,144.1,144.16,550.0,115.7917,115.8077,115.7595,115.8077,550.0
2013-04-23 14:40:00,144.18,144.18,144.08,144.08,950.0,115.8238,115.8238,115.7435,115.7435,950.0
2013-04-23 14:45:00,144.1,144.2,144.1,144.18,1350.0,115.7595,115.8399,115.7595,115.8238,1350.0
2013-04-23 14:50:00,144.2,144.22,144.18,144.2,2550.0,115.8399,115.8559,115.8238,115.8399,2550.0
2013-04-23 14:55:00,144.22,144.26,144.22,144.26,700.0,115.8559,115.8881,115.8559,115.8881,700.0
2013-04-23 15:00:00,144.26,144.34,144.26,144.28,900.0,115.8881,115.9523,115.8881,115.9041,900.0
2013-04-23 15:05:00,144.3,144.3,144.26,144.28,900.0,115.9202,115.9202,115.8881,115.9041,900.0
2013-04-23 15:10:00,144.3,144.34,144.26,144.26,3600.0,115.9202,115.9523,115.8881,115.8881,3600.0
2013-04-23 15:15:00,144.28,144.32,144.28,144.28,1350.0,115.9041,115.9363,115.9041,115.9041,1350.0
2013-04-23 15:20:00,144.3,144.4,144.3,144.36,800.0,115.9202,116.0005,115.9202,115.9684,800.0
2013-04-23 15:25:00,144.38,144.46,144.38,144.46,1000.0,115.9845,116.0487,115.9845,116.0487,1000.0
2013-04-23 15:30:00,144.46,144.46,144.42,144.44,750.0,116.0487,116.0487,116.0166,116.0327,750.0
2013-04-23 15:35:00,144.44,144.46,144.42,144.44,3550.0,116.0327,116.0487,116.0166,116.0327,3550.0
2013-04-23 15:40:00,144.44,144.44,144.34,144.36,7050.0,116.0327,116.0327,115.9523,115.9684,7050.0
2013-04-23 15:45:00,144.4,144.5,144.34,144.5,2600.0,116.0005,116.0809,115.9523,116.0809,2600.0
2013-04-23 15:50:00,144.48,144.52,144.44,144.46,1250.0,116.0648,116.0969,116.0327,116.0487,1250.0
2013-04-23 15:55:00,144.48,144.6,144.46,144.52,75700.0,116.0648,116.1612,116.0487,116.0969,75700.0
2013-04-24 09:30:00,144.52,144.8,144.44,144.74,18500.0,116.0969,116.3219,116.0327,116.2737,18500.0
2013-04-24 09:35:00,144.76,144.78,144.7,144.7,9850.0,116.2897,116.3058,116.2415,116.2415,9850.0
2013-04-24 09:40:00,144.7,144.72,144.54,144.66,6400.0,116.2415,116.2576,116.113,116.2094,6400.0
2013-04-24 09:45:00,144.72,144.78,144.64,144.78,5300.0,116.2576,116.3058,116.1933,116.3058,5300.0
2013-04-24 09:50:00,144.68,144.72,144.6,144.72,1450.0,116.2255,116.2576,116.1612,116.2576,1450.0
2013-04-24 09:55:00,144.68,144.72,144.56,144.64,7850.0,116.2255,116.2576,116.1291,116.1933,7850.0
2013-04-24 10:00:00,144.66,144.78,144.58,144.58,5100.0,116.2094,116.3058,116.1451,116.1451,5100.0
2013-04-24 10:05:00,144.6,144.64,144.4,144.42,3250.0,116.1612,116.1933,116.0005,116.0166,3250.0
2013-04-24 10:10:00,144.44,144.44,144.3,144.3,2800.0,116.0327,116.0327,115.9202,115.9202,2800.0
2013-04-24 10:15:00,144.32,144.46,144.32,144.4,3600.0,115.9363,116.0487,115.9363,116.0005,3600.0
2013-04-24 10:20:00,144.36,144.4,144.26,144.36,3150.0,115.9684,116.0005,115.8881,115.9684,3150.0
2013-04-24 10:25:00,144.38,144.48,144.38,144.48,1800.0,115.9845,116.0648,115.9845,116.0648,1800.0
2013-04-24 10:30:00,144.46,144.62,144.46,144.56,2000.0,116.0487,116.1773,116.0487,116.1291,2000.0
2013-04-24 10:35:00,144.56,144.62,144.52,144.56,4550.0,116.1291,116.1773,116.0969,116.1291,4550.0
2013-04-24 10:40:00,144.56,144.68,144.54,144.66,35750.0,116.1291,116.2255,116.113,116.2094,35750.0
2013-04-24 10:45:00,144.66,144.74,144.66,144.74,4400.0,116.2094,116.2737,116.2094,116.2737,4400.0
2013-04-24 10:50:00,144.72,144.76,144.7,144.74,1300.0,116.2576,116.2897,116.2415,116.2737,1300.0
2013-04-24 10:55:00,144.72,144.72,144.6,144.7,6450.0,116.2576,116.2576,116.1612,116.2415,6450.0
2013-04-24 11:00:00,144.72,144.74,144.62,144.62,1750.0,116.2576,116.2737,116.1773,116.1773,1750.0
2013-04-24 11:05:00,144.62,144.64,144.48,144.48,3950.0,116.1773,116.1933,116.0648,116.0648,3950.0
2013-04-24 11:10:00,144.46,144.52,144.4,144.52,4200.0,116.0487,116.0969,116.0005,116.0969,4200.0
2013-04-24 11:15:00,144.48,144.58,144.46,144.54,3750.0,116.0648,116.1451,116.0487,116.113,3750.0
2013-04-24 11:20:00,144.58,144.6,144.56,144.58,6150.0,116.1451,116.1612,116.1291,116.1451,6150.0
2013-04-24 11:25:00,144.56,144.62,144.5,144.6,1800.0,116.1291,116.1773,116.0809,116.1612,1800.0
2013-04-24 11:30:00,144.64,144.68,144.6,144.62,3250.0,116.1933,116.2255,116.1612,116.1773,3250.0
2013-04-24 11:35:00,144.6,144.62,144.56,144.56,850.0,116.1612,116.1773,116.1291,116.1291,850.0
2013-04-24 11:40:00,144.58,144.62,144.58,144.6,3150.0,116.1451,116.1773,116.1451,116.1612,3150.0
2013-04-24 11:45:00,144.6,144.72,144.6,144.68,3900.0,116.1612,116.2576,116.1612,116.2255,3900.0
2013-04-24 11:50:00,144.68,144.7,144.66,144.66,2100.0,116.2255,116.2415,116.2094,116.2094,2100.0
2013-04-24 11:55:00,144.64,144.66,144.62,144.62,850.0,116.1933,116.2094,116.1773,116.1773,850.0
2013-04-24 12:00:00,144.62,144.64,144.6,144.64,900.0,116.1773,116.1933,116.1612,116.1933,900.0
2013-04-24 12:05:00,144.66,144.66,144.64,144.66,700.0,116.2094,116.2094,116.1933,116.2094,700.0
2013-04-24 12:10:00,144.66,144.66,144.58,144.58,1150.0,116.2094,116.2094,116.1451,116.1451,1150.0
2013-04-24 12:15:00,144.56,144.56,144.56,144.56,550.0,116.1291,116.1291,116.1291,116.1291,550.0
2013-04-24 12:20:00,144.58,144.6,144.56,144.6,1800.0,116.1451,116.1612,116.1291,116.1612,1800.0
2013-04-24 12:25:00,144.56,144.58,144.56,144.58,200.0,116.1291,116.1451,116.1291,116.1451,200.0
2013-04-24 12:30:00,144.56,144.62,144.56,144.56,850.0,116.1291,116.1773,116.1291,116.1291,850.0
2013-04-24 12:35:00,144.54,144.54,144.46,144.46,3950.0,116.113,116.113,116.0487,116.0487,3950.0
2013-04-24 12:40:00,144.46,144.46,144.4,144.4,1000.0,116.0487,116.0487,116.0005,116.0005,1000.0
2013-04-24 12:45:00,144.44,144.52,144.44,144.48,1900.0,116.0327,116.0969,116.0327,116.0648,1900.0
2013-04-24 12:50:00,144.46,144.52,144.46,144.5,1000.0,116.0487,116.0969,116.0487,116.0809,1000.0
2013-04-24 12:55:00,144.48,144.52,144.48,144.52,750.0,116.0648,116.0969,116.0648,116.0969,750.0
2013-04-24 13:00:00,144.5,144.54,144.5,144.54,550.0,116.0809,116.113,116.0809,116.113,550.0
2013-04-24 13:05:00,144.58,144.58,144.54,144.54,1000.0,116.1451,116.1451,116.113,116.113,1000.0
2013-04-24 13:10:00,144.56,144.6,144.56,144.6,1750.0,116.1291,116.1612,116.1291,116.1612,1750.0
2013-04-24 13:15:00,144.58,144.66,144.58,144.66,1050.0,116.1451,116.2094,116.1451,116.2094,1050.0
2013-04-24 13:20:00,144.66,144.7,144.64,144.7,1900.0,116.2094,116.2415,116.1933,116.2415,1900.0
2013-04-24 13:25:00,144.66,144.66,144.64,144.64,200.0,116.2094,116.2094,116.1933,116.1933,200.0
2013-04-24 13:30:00,144.64,144.72,144.62,144.72,900.0,116.1933,116.2576,116.1773,116.2576,900.0
2013-04-24 13:35:00,144.72,144.72,144.68,144.72,1850.0,116.2576,116.2576,116.2255,116.2576,1850.0
2013-04-24 13:40:00,144.7,144.7,144.68,144.68,250.0,116.2415,116.2415,116.2255,116.2255,250.0
2013-04-24 13:45:00,144.68,144.7,144.66,144.68,2450.0,116.2255,116.2415,116.2094,116.2255,2450.0
2013-04-24 13:50:00,144.7,144.72,144.7,144.7,750.0,116.2415,116.2576,116.2415,116.2415,750.0
2013-04-24 13:55:00,144.68,144.72,144.68,144.68,1850.0,116.2255,116.2576,116.2255,116.2255,1850.0
2013-04-24 14:00:00,144.64,144.76,144.64,144.76,21250.0,116.1933,116.2897,116.1933,116.2897,21250.0
2013-04-24 14:05:00,144.76,144.82,144.7,144.72,4650.0,116.2897,116.3379,116.2415,116.2576,4650.0
2013-04-24 14:10:00,144.74,144.78,144.74,144.74,3750.0,116.2737,116.3058,116.2737,116.2737,3750.0
2013-04-24 14:15:00,144.78,144.84,144.78,144.84,1150.0,116.3058,116.354,116.3058,116.354,1150.0
2013-04-24 14:20:00,144.82,144.82,144.78,144.8,950.0,116.3379,116.3379,116.3058,116.3219,950.0
2013-04-24 14:25:00,144.78,144.84,144.78,144.84,2450.0,116.3058,116.354,116.3058,116.354,2450.0
2013-04-24 14:30:00,144.82,144.86,144.8,144.84,6100.0,116.3379,116.3701,116.3219,116.354,6100.0
2013-04-24 14:35:00,144.84,144.88,144.84,144.88,7500.0,116.354,116.3861,116.354,116.3861,7500.0
2013-04-24 14:40:00,144.88,144.88,144.82,144.86,9700.0,116.3861,116.3861,116.3379,116.3701,9700.0
2013-04-24 14:45:00,144.88,144.88,144.8,144.82,10600.0,116.3861,116.3861,116.3219,116.3379,10600.0
2013-04-24 14:50:00,144.82,144.84,144.82,144.82,7950.0,116.3379,116.354,116.3379,116.3379,7950.0
2013-04-24 14:55:00,144.82,144.96,144.82,144.94,5650.0,116.3379,116.4504,116.3379,116.4343,5650.0
2013-04-24 15:00:00,144.94,144.96,144.9,144.92,7500.0,116.4343,116.4504,116.4022,116.4183,7500.0
2013-04-24 15:05:00,144.9,144.94,144.88,144.9,9250.0,116.4022,116.4343,116.3861,116.4022,9250.0
2013-04-24 15:10:00,144.9,144.9,144.78,144.78,11550.0,116.4022,116.4022,116.3058,116.3058,11550.0
2013-04-24 15:15:00,144.78,144.82,144.78,144.82,6950.0,116.3058,116.3379,116.3058,116.3379,6950.0
2013-04-24 15:20:00,144.8,144.8,144.72,144.74,8600.0,116.3219,116.3219,116.2576,116.2737,8600.0
2013-04-24 15:25:00,144.76,144.78,144.74,144.74,12650.0,116.2897,116.3058,116.2737,116.2737,12650.0
2013-04-24 15:30:00,144.72,144.78,144.68,144.68,15700.0,116.2576,116.3058,116.2255,116.2255,15700.0
2013-04-24 15:35:00,144.68,144.7,144.6,144.7,6800.0,116.2255,116.2415,116.1612,116.2415,6800.0
2013-04-24 15:40:00,144.7,144.72,144.58,144.58,4150.0,116.2415,116.2576,116.1451,116.1451,4150.0
2013-04-24 15:45:00,144.6,144.68,144.6,144.64,2350.0,116.1612,116.2255,116.1612,116.1933,2350.0
2013-04-24 15:50:00,144.64,144.68,144.64,144.68,4050.0,116.1933,116.2255,116.1933,116.2255,4050.0
2013-04-24 15:55:00,144.62,144.62,144.46,144.56,28900.0,116.1773,116.1773,116.0487,116.1291,28900.0
2013-04-25 09:30:00,144.98,145.06,144.92,144.94,15600.0,116.4665,116.5307,116.4183,116.4343,15600.0
2013-04-25 09:35:00,144.94,145.12,144.92,145.08,10100.0,116.4343,116.5789,116.4183,116.5468,10100.0
2013-04-25 09:40:00,145.08,145.12,144.92,144.92,10400.0,116.5468,116.5789,116.4183,116.4183,10400.0
2013-04-25 09:45:00,144.94,144.96,144.78,144.84,3400.0,116.4343,116.4504,116.3058,116.354,3400.0
2013-04-25 09:50:00,144.86,145.04,144.86,145.04,4050.0,116.3701,116.5147,116.3701,116.5147,4050.0
2013-04-25 09:55:00,145.04,145.12,145.02,145.04,4600.0,116.5147,116.5789,116.4986,116.5147,4600.0
2013-04-25 10:00:00,145.04,145.16,145.02,145.12,3900.0,116.5147,116.6111,116.4986,116.5789,3900.0
2013-04-25 10:05:00,145.14,145.26,145.12,145.22,7600.0,116.595,116.6914,116.5789,116.6593,7600.0
2013-04-25 10:10:00,145.26,145.26,145.18,145.22,3200.0,116.6914,116.6914,116.6271,116.6593,3200.0
2013-04-25 10:15:00,145.26,145.28,145.2,145.26,3100.0,116.6914,116.7075,116.6432,116.6914,3100.0
2013-04-25 10:20:00,145.32,145.38,145.26,145.36,3500.0,116.7396,116.7878,116.6914,116.7717,3500.0
2013-04-25 10:25:00,145.36,145.5,145.36,145.46,9800.0,116.7717,116.8842,116.7717,116.8521,9800.0
2013-04-25 10:30:00,145.46,145.46,145.42,145.44,2050.0,116.8521,116.8521,116.8199,116.836,2050.0
2013-04-25 10:35:00,145.42,145.5,145.42,145.46,2600.0,116.8199,116.8842,116.8199,116.8521,2600.0
2013-04-25 10:40:00,145.46,145.6,145.44,145.6,12000.0,116.8521,116.9645,116.836,116.9645,12000.0
2013-04-25 10:45:00,145.56,145.6,145.5,145.54,13700.0,116.9324,116.9645,116.8842,116.9163,13700.0
2013-04-25 10:50:00,145.54,145.62,145.54,145.56,3500.0,116.9163,116.9806,116.9163,116.9324,3500.0
2013-04-25 10:55:00,145.58,145.6,145.54,145.56,1750.0,116.9485,116.9645,116.9163,116.9324,1750.0
2013-04-25 11:00:00,145.6,145.64,145.58,145.62,1350.0,116.9645,116.9967,116.9485,116.9806,1350.0
2013-04-25 11:05:00,145.6,145.62,145.54,145.54,2100.0,116.9645,116.9806,116.9163,116.9163,2100.0
2013-04-25 11:10:00,145.52,145.54,145.48,145.48,1700.0,116.9003,116.9163,116.8681,116.8681,1700.0
2013-04-25 11:15:00,145.48,145.58,145.48,145.54,1650.0,116.8681,116.9485,116.8681,116.9163,1650.0
2013-04-25 11:20:00,145.5,145.52,145.5,145.52,1050.0,116.8842,116.9003,116.8842,116.9003,1050.0
2013-04-25 11:25:00,145.52,145.54,145.5,145.54,950.0,116.9003,116.9163,116.8842,116.9163,950.0
2013-04-25 11:30:00,145.5,145.6,145.5,145.58,2500.0,116.8842,116.9645,116.8842,116.9485,2500.0
2013-04-25 11:35:00,145.58,145.62,145.54,145.58,1800.0,116.9485,116.9806,116.9163,116.9485,1800.0
2013-04-25 11:40:00,145.58,145.58,145.54,145.54,3800.0,116.9485,116.9485,116.9163,116.9163,3800.0
2013-04-25 11:45:00,145.54,145.56,145.5,145.5,1200.0,116.9163,116.9324,116.8842,116.8842,1200.0
2013-04-25 11:50:00,145.48,145.48,145.46,145.46,700.0,116.8681,116.8681,116.8521,116.8521,700.0
2013-04-25 11:55:00,145.48,145.48,145.42,145.44,5050.0,116.8681,116.8681,116.8199,116.836,5050.0
2013-04-25 12:00:00,145.44,145.48,145.44,145.44,1050.0,116.836,116.8681,116.836,116.836,1050.0
2013-04-25 12:05:00,145.44,145.46,145.42,145.46,1700.0,116.836,116.8521,116.8199,116.8521,1700.0
2013-04-25 12:10:00,145.48,145.52,145.48,145.5,550.0,116.8681,116.9003,116.8681,116.8842,550.0
2013-04-25 12:15:00,145.5,145.5,145.46,145.46,2250.0,116.8842,116.8842,116.8521,116.8521,2250.0
2013-04-25 12:20:00,145.46,145.46,145.44,145.46,2200.0,116.8521,116.8521,116.836,116.8521,2200.0
2013-04-25 12:25:00,145.42,145.46,145.4,145.44,4800.0,116.8199,116.8521,116.8039,116.836,4800.0
2013-04-25 12:30:00,145.46,145.54,145.44,145.5,1400.0,116.8521,116.9163,116.836,116.8842,1400.0
2013-04-25 12:35:00,145.52,145.52,145.5,145.52,2700.0,116.9003,116.9003,116.8842,116.9003,2700.0
2013-04-25 12:40:00,145.54,145.56,145.52,145.56,650.0,116.9163,116.9324,116.9003,116.9324,650.0
2013-04-25 12:45:00,145.56,145.58,145.56,145.58,2500.0,116.9324,116.9485,116.9324,116.9485,2500.0
2013-04-25 12:50:00,145.56,145.6,145.56,145.58,1800.0,116.9324,116.9645,116.9324,116.9485,1800.0
2013-04-25 12:55:00,145.6,145.62,145.58,145.6,3400.0,116.9645,116.9806,116.9485,116.9645,3400.0
2013-04-25 13:00:00,145.6,145.6,145.54,145.58,1150.0,116.9645,116.9645,116.9163,116.9485,1150.0
2013-04-25 13:05:00,145.56,145.58,145.52,145.56,1350.0,116.9324,116.9485,116.9003,116.9324,1350.0
2013-04-25 13:10:00,145.56,145.62,145.56,145.62,700.0,116.9324,116.9806,116.9324,116.9806,700.0
2013-04-25 13:15:00,145.66,145.74,145.66,145.72,4300.0,117.0127,117.077,117.0127,117.0609,4300.0
2013-04-25 13:20:00,145.72,145.76,145.72,145.76,4400.0,117.0609,117.0931,117.0609,117.0931,4400.0
2013-04-25 13:25:00,145.74,145.76,145.74,145.76,3650.0,117.077,117.0931,117.077,117.0931,3650.0
2013-04-25 13:30:00,145.74,145.76,145.72,145.76,1100.0,117.077,117.0931,117.0609,117.0931,1100.0
2013-04-25 13:35:00,145.74,145.74,145.72,145.72,300.0,117.077,117.077,117.0609,117.0609,300.0
2013-04-25 13:40:00,145.7,145.72,145.7,145.72,1950.0,117.0449,117.0609,117.0449,117.0609,1950.0
2013-04-25 13:45:00,145.7,145.72,145.68,145.7,1650.0,117.0449,117.0609,117.0288,117.0449,1650.0
2013-04-25 13:50:00,145.7,145.72,145.7,145.72,2750.0,117.0449,117.0609,117.0449,117.0609,2750.0
2013-04-25 13:55:00,145.72,145.82,145.72,145.78,4250.0,117.0609,117.1413,117.0609,117.1091,4250.0
2013-04-25 14:00:00,145.78,145.78,145.76,145.76,100.0,117.1091,117.1091,117.0931,117.0931,100.0
2013-04-25 14:05:00,145.78,145.84,145.78,145.8,6300.0,117.1091,117.1573,117.1091,117.1252,6300.0
2013-04-25 14:10:00,145.8,145.8,145.76,145.78,2250.0,117.1252,117.1252,117.0931,117.1091,2250.0
2013-04-25 14:15:00,145.8,145.8,145.7,145.7,1450.0,117.1252,117.1252,117.0449,117.0449,1450.0
2013-04-25 14:20:00,145.72,145.72,145.7,145.72,850.0,117.0609,117.0609,117.0449,117.0609,850.0
2013-04-25 14:25:00,145.72,145.72,145.66,145.66,2200.0,117.0609,117.0609,117.0127,117.0127,2200.0
2013-04-25 14:30:00,145.66,145.66,145.56,145.6,2100.0,117.0127,117.0127,116.9324,116.9645,2100.0
2013-04-25 14:35:00,145.6,145.62,145.58,145.62,1000.0,116.9645,116.9806,116.9485,116.9806,1000.0
2013-04-25 14:40:00,145.62,145.66,145.6,145.6,2450.0,116.9806,117.0127,116.9645,116.9645,2450.0
2013-04-25 14:45:00,145.58,145.58,145.52,145.52,2350.0,116.9485,116.9485,116.9003,116.9003,2350.0
2013-04-25 14:50:00,145.5,145.5,145.42,145.42,1300.0,116.8842,116.8842,116.8199,116.8199,1300.0
2013-04-25 14:55:00,145.4,145.4,145.3,145.36,3750.0,116.8039,116.8039,116.7235,116.7717,3750.0
2013-04-25 15:00:00,145.34,145.34,145.24,145.26,1000.0,116.7557,116.7557,116.6753,116.6914,1000.0
2013-04-25 15:05:00,145.24,145.24,145.06,145.16,3950.0,116.6753,116.6753,116.5307,116.6111,3950.0
2013-04-25 15:10:00,145.14,145.18,145.0,145.18,3000.0,116.595,116.6271,116.4825,116.6271,3000.0
2013-04-25 15:15:00,145.2,145.24,145.06,145.08,4000.0,116.6432,116.6753,116.5307,116.5468,4000.0
2013-04-25 15:20:00,145.1,145.1,144.96,145.0,6550.0,116.5629,116.5629,116.4504,116.4825,6550.0
2013-04-25 15:25:00,145.04,145.12,144.98,145.08,11800.0,116.5147,116.5789,116.4665,116.5468,11800.0
2013-04-25 15:30:00,145.06,145.16,145.06,145.12,3650.0,116.5307,116.6111,116.5307,116.5789,3650.0
2013-04-25 15:35:00,145.14,145.26,145.12,145.24,1500.0,116.595,116.6914,116.5789,116.6753,1500.0
2013-04-25 15:40:00,145.26,145.28,145.22,145.26,4250.0,116.6914,116.7075,116.6593,116.6914,4250.0
2013-04-25 15:45:00,145.26,145.32,145.24,145.32,2100.0,116.6914,116.7396,116.6753,116.7396,2100.0
2013-04-25 15:50:00,145.3,145.3,145.02,145.02,4350.0,116.7235,116.7235,116.4986,116.4986,4350.0
2013-04-25 15:55:00,145.04,145.18,144.98,145.18,19250.0,116.5147,116.6271,116.4665,116.6271,19250.0
2013-04-26 09:30:00,144.96,145.1,144.96,145.08,14100.0,116.4504,116.5629,116.4504,116.5468,14100.0
2013-04-26 09:35:00,145.06,145.06,144.78,144.78,6000.0,116.5307,116.5307,116.3058,116.3058,6000.0
2013-04-26 09:40:00,144.82,144.9,144.82,144.82,2950.0,116.3379,116.4022,116.3379,116.3379,2950.0
2013-04-26 09:45:00,144.8,144.94,144.8,144.88,3850.0,116.3219,116.4343,116.3219,116.3861,3850.0
2013-04-26 09:50:00,144.88,145.06,144.88,145.06,1900.0,116.3861,116.5307,116.3861,116.5307,1900.0
2013-04-26 09:55:00,145.02,145.2,145.0,145.16,1150.0,116.4986,116.6432,116.4825,116.6111,1150.0
2013-04-26 10:00:00,145.18,145.22,145.14,145.16,4500.0,116.6271,116.6593,116.595,116.6111,4500.0
2013-04-26 10:05:00,145.08,145.1,144.98,145.0,4200.0,116.5468,116.5629,116.4665,116.4825,4200.0
2013-04-26 10:10:00,145.06,145.08,144.76,144.84,6650.0,116.5307,116.5468,116.2897,116.354,6650.0
2013-04-26 10:15:00,144.82,144.82,144.66,144.78,5100.0,116.3379,116.3379,116.2094,116.3058,5100.0
2013-04-26 10:20:00,144.74,144.78,144.64,144.78,850.0,116.2737,116.3058,116.1933,116.3058,850.0
2013-04-26 10:25:00,144.8,144.88,144.78,144.88,4050.0,116.3219,116.3861,116.3058,116.3861,4050.0
2013-04-26 10:30:00,144.88,144.88,144.76,144.76,3150.0,116.3861,116.3861,116.2897,116.2897,3150.0
2013-04-26 10:35:00,144.76,144.82,144.7,144.78,1500.0,116.2897,116.3379,116.2415,116.3058,1500.0
2013-04-26 10:40:00,144.8,144.9,144.74,144.86,37000.0,116.3219,116.4022,116.2737,116.3701,37000.0
2013-04-26 10:45:00,144.88,144.88,144.78,144.84,1400.0,116.3861,116.3861,116.3058,116.354,1400.0
2013-04-26 10:50:00,144.84,144.84,144.62,144.62,2150.0,116.354,116.354,116.1773,116.1773,2150.0
2013-04-26 10:55:00,144.62,144.78,144.62,144.72,3700.0,116.1773,116.3058,116.1773,116.2576,3700.0
2013-04-26 11:00:00,144.7,144.8,144.66,144.76,3000.0,116.2415,116.3219,116.2094,116.2897,3000.0
2013-04-26 11:05:00,144.76,144.8,144.74,144.74,4150.0,116.2897,116.3219,116.2737,116.2737,4150.0
2013-04-26 11:10:00,144.74,144.84,144.72,144.84,2000.0,116.2737,116.354,116.2576,116.354,2000.0
2013-04-26 11:15:00,144.8,144.9,144.8,144.84,650.0,116.3219,116.4022,116.3219,116.354,650.0
2013-04-26 11:20:00,144.78,144.8,144.76,144.8,2150.0,116.3058,116.3219,116.2897,116.3219,2150.0
2013-04-26 11:25:00,144.84,144.88,144.74,144.78,1950.0,116.354,116.3861,116.2737,116.3058,1950.0
2013-04-26 11:30:00,144.8,144.8,144.72,144.78,3450.0,116.3219,116.3219,116.2576,116.3058,3450.0
2013-04-26 11:35:00,144.78,144.78,144.62,144.64,1400.0,116.3058,116.3058,116.1773,116.1933,1400.0
2013-04-26 11:40:00,144.68,144.72,144.68,144.68,750.0,116.2255,116.2576,116.2255,116.2255,750.0
2013-04-26 11:45:00,144.6,144.62,144.52,144.52,3350.0,116.1612,116.1773,116.0969,116.0969,3350.0
2013-04-26 11:50:00,144.54,144.58,144.5,144.58,1650.0,116.113,116.1451,116.0809,116.1451,1650.0
2013-04-26 11:55:00,144.52,144.58,144.5,144.56,3600.0,116.0969,116.1451,116.0809,116.1291,3600.0
2013-04-26 12:00:00,144.56,144.58,144.44,144.58,1650.0,116.1291,116.1451,116.0327,116.1451,1650.0
2013-04-26 12:05:00,144.6,144.62,144.54,144.6,1350.0,116.1612,116.1773,116.113,116.1612,1350.0
2013-04-26 12:10:00,144.58,144.62,144.5,144.56,2450.0,116.1451,116.1773,116.0809,116.1291,2450.0
2013-04-26 12:15:00,144.54,144.64,144.54,144.58,3950.0,116.113,116.1933,116.113,116.1451,3950.0
2013-04-26 12:20:00,144.56,144.58,144.52,144.52,1650.0,116.1291,116.1451,116.0969,116.0969,1650.0
2013-04-26 12:25:00,144.54,144.56,144.52,144.52,600.0,116.113,116.1291,116.0969,116.0969,600.0
2013-04-26 12:30:00,144.52,144.58,144.5,144.54,2550.0,116.0969,116.1451,116.0809,116.113,2550.0
2013-04-26 12:35:00,144.58,144.58,144.48,144.52,11750.0,116.1451,116.1451,116.0648,116.0969,11750.0
2013-04-26 12:40:00,144.52,144.54,144.52,144.52,250.0,116.0969,116.113,116.0969,116.0969,250.0
2013-04-26 12:45:00,144.56,144.56,144.54,144.54,2100.0,116.1291,116.1291,116.113,116.113,2100.0
2013-04-26 12:50:00,144.62,144.66,144.58,144.66,3100.0,116.1773,116.2094,116.1451,116.2094,3100.0
2013-04-26 12:55:00,144.66,144.7,144.66,144.68,600.0,116.2094,116.2415,116.2094,116.2255,600.0
2013-04-26 13:00:00,144.66,144.66,144.64,144.64,450.0,116.2094,116.2094,116.1933,116.1933,450.0
2013-04-26 13:05:00,144.62,144.7,144.62,144.7,500.0,116.1773,116.2415,116.1773,116.2415,500.0
2013-04-26 13:10:00,144.72,144.74,144.72,144.72,2550.0,116.2576,116.2737,116.2576,116.2576,2550.0
2013-04-26 13:15:00,144.72,144.74,144.72,144.72,850.0,116.2576,116.2737,116.2576,116.2576,850.0
2013-04-26 13:20:00,144.76,144.84,144.76,144.82,750.0,116.2897,116.354,116.2897,116.3379,750.0
2013-04-26 13:25:00,144.9,144.92,144.88,144.88,1950.0,116.4022,116.4183,116.3861,116.3861,1950.0
2013-04-26 13:30:00,144.88,144.9,144.86,144.9,800.0,116.3861,116.4022,116.3701,116.4022,800.0
2013-04-26 13:35:00,144.86,144.88,144.84,144.86,1250.0,116.3701,116.3861,116.354,116.3701,1250.0
2013-04-26 13:40:00,144.84,144.94,144.84,144.94,3050.0,116.354,116.4343,116.354,116.4343,3050.0
2013-04-26 13:45:00,144.94,145.02,144.94,144.94,2250.0,116.4343,116.4986,116.4343,116.4343,2250.0
2013-04-26 13:50:00,144.94,144.94,144.92,144.92,4800.0,116.4343,116.4343,116.4183,116.4183,4800.0
2013-04-26 13:55:00,144.92,144.94,144.92,144.92,8600.0,116.4183,116.4343,116.4183,116.4183,8600.0
2013-04-26 14:00:00,144.94,144.94,144.9,144.92,2250.0,116.4343,116.4343,116.4022,116.4183,2250.0
2013-04-26 14:05:00,144.96,144.98,144.94,144.94,1150.0,116.4504,116.4665,116.4343,116.4343,1150.0
2013-04-26 14:10:00,144.92,144.92,144.84,144.84,1450.0,116.4183,116.4183,116.354,116.354,1450.0
2013-04-26 14:15:00,144.84,144.88,144.84,144.86,1000.0,116.354,116.3861,116.354,116.3701,1000.0
2013-04-26 14:20:00,144.84,144.88,144.82,144.88,950.0,116.354,116.3861,116.3379,116.3861,950.0
2013-04-26 14:25:00,144.88,144.88,144.86,144.86,2350.0,116.3861,116.3861,116.3701,116.3701,2350.0
2013-04-26 14:30:00,144.88,144.88,144.84,144.84,2850.0,116.3861,116.3861,116.354,116.354,2850.0
2013-04-26 14:35:00,144.84,144.84,144.82,144.84,400.0,116.354,116.354,116.3379,116.354,400.0
2013-04-26 14:40:00,144.86,144.88,144.86,144.88,200.0,116.3701,116.3861,116.3701,116.3861,200.0
2013-04-26 14:45:00,144.86,145.0,144.86,144.98,1500.0,116.3701,116.4825,116.3701,116.4665,1500.0
2013-04-26 14:50:00,144.96,144.96,144.92,144.94,1300.0,116.4504,116.4504,116.4183,116.4343,1300.0
2013-04-26 14:55:00,144.92,144.98,144.92,144.92,1850.0,116.4183,116.4665,116.4183,116.4183,1850.0
2013-04-26 15:00:00,145.0,145.04,144.98,145.04,800.0,116.4825,116.5147,116.4665,116.5147,800.0
2013-04-26 15:05:00,145.08,145.1,145.06,145.1,650.0,116.5468,116.5629,116.5307,116.5629,650.0
2013-04-26 15:10:00,145.12,145.12,145.1,145.12,800.0,116.5789,116.5789,116.5629,116.5789,800.0
2013-04-26 15:15:00,145.1,145.12,145.08,145.1,1250.0,116.5629,116.5789,116.5468,116.5629,1250.0
2013-04-26 15:20:00,145.14,145.14,145.1,145.1,1250.0,116.595,116.595,116.5629,116.5629,1250.0
2013-04-26 15:25:00,145.1,145.2,145.08,145.18,2150.0,116.5629,116.6432,116.5468,116.6271,2150.0
2013-04-26 15:30:00,145.18,145.2,145.16,145.18,1150.0,116.6271,116.6432,116.6111,116.6271,1150.0
2013-04-26 15:35:00,145.18,145.2,145.16,145.16,1350.0,116.6271,116.6432,116.6111,116.6111,1350.0
2013-04-26 15:40:00,145.16,145.18,145.14,145.14,900.0,116.6111,116.6271,116.595,116.595,900.0
2013-04-26 15:45:00,145.1,145.1,145.0,145.06,11650.0,116.5629,116.5629,116.4825,116.5307,11650.0
2013-04-26 15:50:00,145.04,145.04,144.98,144.98,9050.0,116.5147,116.5147,116.4665,116.4665,9050.0
2013-04-26 15:55:00,144.96,144.98,144.9,144.9,8500.0,116.4504,116.4665,116.4022,116.4022,8500.0
2013-04-29 09:30:00,145.3,145.44,145.22,145.24,27900.0,116.7235,116.836,116.6593,116.6753,27900.0
2013-04-29 09:35:00,145.2,145.22,145.12,145.16,14950.0,116.6432,116.6593,116.5789,116.6111,14950.0
2013-04-29 09:40:00,145.14,145.18,145.08,145.18,1200.0,116.595,116.6271,116.5468,116.6271,1200.0
2013-04-29 09:45:00,145.14,145.2,145.14,145.18,1050.0,116.595,116.6432,116.595,116.6271,1050.0
2013-04-29 09:50:00,145.2,145.32,145.2,145.26,1950.0,116.6432,116.7396,116.6432,116.6914,1950.0
2013-04-29 09:55:00,145.24,145.32,145.24,145.28,1800.0,116.6753,116.7396,116.6753,116.7075,1800.0
2013-04-29 10:00:00,145.34,145.5,145.26,145.5,6000.0,116.7557,116.8842,116.6914,116.8842,6000.0
2013-04-29 10:05:00,145.52,145.64,145.48,145.6,9850.0,116.9003,116.9967,116.8681,116.9645,9850.0
2013-04-29 10:10:00,145.6,145.6,145.52,145.52,4250.0,116.9645,116.9645,116.9003,116.9003,4250.0
2013-04-29 10:15:00,145.58,145.6,145.54,145.58,2000.0,116.9485,116.9645,116.9163,116.9485,2000.0
2013-04-29 10:20:00,145.62,145.7,145.62,145.7,1500.0,116.9806,117.0449,116.9806,117.0449,1500.0
2013-04-29 10:25:00,145.72,145.72,145.66,145.66,3350.0,117.0609,117.0609,117.0127,117.0127,3350.0
2013-04-29 10:30:00,145.66,145.68,145.62,145.64,7500.0,117.0127,117.0288,116.9806,116.9967,7500.0
2013-04-29 10:35:00,145.66,145.7,145.64,145.66,4250.0,117.0127,117.0449,116.9967,117.0127,4250.0
2013-04-29 10:40:00,145.66,145.68,145.64,145.66,3300.0,117.0127,117.0288,116.9967,117.0127,3300.0
2013-04-29 10:45:00,145.68,145.74,145.68,145.72,3900.0,117.0288,117.077,117.0288,117.0609,3900.0
2013-04-29 10:50:00,145.72,145.76,145.72,145.76,4400.0,117.0609,117.0931,117.0609,117.0931,4400.0
2013-04-29 10:55:00,145.74,145.74,145.72,145.72,2350.0,117.077,117.077,117.0609,117.0609,2350.0
2013-04-29 11:00:00,145.74,145.74,145.64,145.66,4350.0,117.077,117.077,116.9967,117.0127,4350.0
2013-04-29 11:05:00,145.64,145.66,145.64,145.66,1050.0,116.9967,117.0127,116.9967,117.0127,1050.0
2013-04-29 11:10:00,145.64,145.64,145.6,145.64,4800.0,116.9967,116.9967,116.9645,116.9967,4800.0
2013-04-29 11:15:00,145.64,145.66,145.64,145.64,4550.0,116.9967,117.0127,116.9967,116.9967,4550.0
2013-04-29 11:20:00,145.64,145.7,145.62,145.68,60000.0,116.9967,117.0449,116.9806,117.0288,60000.0
2013-04-29 11:25:00,145.66,145.7,145.66,145.68,7650.0,117.0127,117.0449,117.0127,117.0288,7650.0
2013-04-29 11:30:00,145.7,145.7,145.68,145.7,900.0,117.0449,117.0449,117.0288,117.0449,900.0
2013-04-29 11:35:00,145.7,145.7,145.62,145.62,1650.0,117.0449,117.0449,116.9806,116.9806,1650.0
2013-04-29 11:40:00,145.6,145.64,145.6,145.64,9350.0,116.9645,116.9967,116.9645,116.9967,9350.0
2013-04-29 11:45:00,145.68,145.68,145.68,145.68,550.0,117.0288,117.0288,117.0288,117.0288,550.0
2013-04-29 11:50:00,145.68,145.68,145.64,145.66,950.0,117.0288,117.0288,116.9967,117.0127,950.0
2013-04-29 11:55:00,145.66,145.74,145.66,145.74,4250.0,117.0127,117.077,117.0127,117.077,4250.0
2013-04-29 12:00:00,145.72,145.88,145.72,145.88,26200.0,117.0609,117.1895,117.0609,117.1895,26200.0
2013-04-29 12:05:00,145.9,145.9,145.84,145.88,9950.0,117.2055,117.2055,117.1573,117.1895,9950.0
2013-04-29 12:10:00,145.88,145.94,145.86,145.92,3000.0,117.1895,117.2377,117.1734,117.2216,3000.0
2013-04-29 12:15:00,145.92,145.92,145.88,145.88,2400.0,117.2216,117.2216,117.1895,117.1895,2400.0
2013-04-29 12:20:00,145.92,145.96,145.9,145.96,4950.0,117.2216,117.2537,117.2055,117.2537,4950.0
2013-04-29 12:25:00,145.98,146.0,145.96,145.98,4750.0,117.2698,117.2859,117.2537,117.2698,4750.0
2013-04-29 12:30:00,145.96,145.98,145.94,145.96,4050.0,117.2537,117.2698,117.2377,117.2537,4050.0
2013-04-29 12:35:00,145.94,146.04,145.94,146.04,5800.0,117.2377,117.318,117.2377,117.318,5800.0
2013-04-29 12:40:00,146.02,146.08,146.02,146.06,1050.0,117.3019,117.3501,117.3019,117.3341,1050.0
2013-04-29 12:45:00,146.02,146.02,146.0,146.0,1700.0,117.3019,117.3019,117.2859,117.2859,1700.0
2013-04-29 12:50:00,146.0,146.02,145.96,145.96,10600.0,117.2859,117.3019,117.2537,117.2537,10600.0
2013-04-29 12:55:00,145.96,145.98,145.92,145.94,4000.0,117.2537,117.2698,117.2216,117.2377,4000.0
2013-04-29 13:00:00,145.92,145.94,145.88,145.9,8050.0,117.2216,117.2377,117.1895,117.2055,8050.0
2013-04-29 13:05:00,145.94,145.94,145.92,145.92,200.0,117.2377,117.2377,117.2216,117.2216,200.0
2013-04-29 13:10:00,145.94,145.94,145.92,145.94,2700.0,117.2377,117.2377,117.2216,117.2377,2700.0
2013-04-29 13:15:00,145.92,145.92,145.9,145.92,2050.0,117.2216,117.2216,117.2055,117.2216,2050.0
2013-04-29 13:20:00,145.9,145.92,145.9,145.92,1200.0,117.2055,117.2216,117.2055,117.2216,1200.0
2013-04-29 13:25:00,145.94,145.94,145.9,145.92,3250.0,117.2377,117.2377,117.2055,117.2216,3250.0
2013-04-29 13:30:00,145.94,145.96,145.94,145.96,3000.0,117.2377,117.2537,117.2377,117.2537,3000.0
2013-04-29 13:35:00,145.96,146.0,145.96,146.0,6750.0,117.2537,117.2859,117.2537,117.2859,6750.0
2013-04-29 13:40:00,146.02,146.08,146.02,146.06,5850.0,117.3019,117.3501,117.3019,117.3341,5850.0
2013-04-29 13:45:00,146.06,146.12,146.06,146.12,1100.0,117.3341,117.3823,117.3341,117.3823,1100.0
2013-04-29 13:50:00,146.1,146.1,146.06,146.08,1300.0,117.3662,117.3662,117.3341,117.3501,1300.0
2013-04-29 13:55:00,146.12,146.16,146.12,146.12,2500.0,117.3823,117.4144,117.3823,117.3823,2500.0
2013-04-29 14:00:00,146.12,146.18,146.1,146.12,2650.0,117.3823,117.4305,117.3662,117.3823,2650.0
2013-04-29 14:05:00,146.12,146.16,146.12,146.16,1200.0,117.3823,117.4144,117.3823,117.4144,1200.0
2013-04-29 14:10:00,146.14,146.18,146.12,146.14,6100.0,117.3983,117.4305,117.3823,117.3983,6100.0
2013-04-29 14:15:00,146.12,146.14,146.06,146.06,12750.0,117.3823,117.3983,117.3341,117.3341,12750.0
2013-04-29 14:20:00,146.06,146.08,146.04,146.08,11800.0,117.3341,117.3501,117.318,117.3501,11800.0
2013-04-29 14:25:00,146.08,146.1,146.08,146.1,2650.0,117.3501,117.3662,117.3501,117.3662,2650.0
2013-04-29 14:30:00,146.12,146.12,146.08,146.12,5900.0,117.3823,117.3823,117.3501,117.3823,5900.0
2013-04-29 14:35:00,146.1,146.1,146.08,146.1,1850.0,117.3662,117.3662,117.3501,117.3662,1850.0
2013-04-29 14:40:00,146.1,146.14,146.1,146.12,10950.0,117.3662,117.3983,117.3662,117.3823,10950.0
2013-04-29 14:45:00,146.12,146.14,146.1,146.12,8100.0,117.3823,117.3983,117.3662,117.3823,8100.0
2013-04-29 14:50:00,146.1,146.14,146.1,146.12,5550.0,117.3662,117.3983,117.3662,117.3823,5550.0
2013-04-29 14:55:00,146.12,146.12,146.08,146.1,3000.0,117.3823,117.3823,117.3501,117.3662,3000.0
2013-04-29 15:00:00,146.12,146.12,146.0,146.02,6650.0,117.3823,117.3823,117.2859,117.3019,6650.0
2013-04-29 15:05:00,146.02,146.02,145.88,145.88,14150.0,117.3019,117.3019,117.1895,117.1895,14150.0
2013-04-29 15:10:00,145.88,145.9,145.86,145.86,2350.0,117.1895,117.2055,117.1734,117.1734,2350.0
2013-04-29 15:15:00,145.84,145.94,145.84,145.92,6550.0,117.1573,117.2377,117.1573,117.2216,6550.0
2013-04-29 15:20:00,145.92,145.94,145.88,145.88,2600.0,117.2216,117.2377,117.1895,117.1895,2600.0
2013-04-29 15:25:00,145.86,145.92,145.8,145.92,5550.0,117.1734,117.2216,117.1252,117.2216,5550.0
2013-04-29 15:30:00,145.9,146.0,145.9,146.0,5900.0,117.2055,117.2859,117.2055,117.2859,5900.0
2013-04-29 15:35:00,146.0,146.06,146.0,146.02,2200.0,117.2859,117.3341,117.2859,117.3019,2200.0
2013-04-29 15:40:00,146.02,146.02,145.98,146.0,1500.0,117.3019,117.3019,117.2698,117.2859,1500.0
2013-04-29 15:45:00,146.0,146.04,145.86,145.86,10500.0,117.2859,117.318,117.1734,117.1734,10500.0
2013-04-29 15:50:00,145.86,145.88,145.76,145.78,9800.0,117.1734,117.1895,117.0931,117.1091,9800.0
2013-04-29 15:55:00,145.8,145.9,145.74,145.86,43950.0,117.1252,117.2055,117.077,117.1734,43950.0
2013-04-30 09:30:00,145.86,145.88,145.7,145.8,17050.0,117.1734,117.1895,117.0449,117.1252,17050.0
2013-04-30 09:35:00,145.86,145.92,145.84,145.9,5500.0,117.1734,117.2216,117.1573,117.2055,5500.0
2013-04-30 09:40:00,145.9,145.9,145.58,145.66,17000.0,117.2055,117.2055,116.9485,117.0127,17000.0
2013-04-30 09:45:00,145.62,145.68,145.54,145.68,3150.0,116.9806,117.0288,116.9163,117.0288,3150.0
2013-04-30 09:50:00,145.7,145.7,145.46,145.46,4050.0,117.0449,117.0449,116.8521,116.8521,4050.0
2013-04-30 09:55:00,145.54,145.54,145.4,145.42,7750.0,116.9163,116.9163,116.8039,116.8199,7750.0
2013-04-30 10:00:00,145.42,145.6,145.26,145.36,26400.0,116.8199,116.9645,116.6914,116.7717,26400.0
2013-04-30 10:05:00,145.34,145.38,145.26,145.36,2600.0,116.7557,116.7878,116.6914,116.7717,2600.0
2013-04-30 10:10:00,145.38,145.44,145.38,145.44,5200.0,116.7878,116.836,116.7878,116.836,5200.0
2013-04-30 10:15:00,145.42,145.48,145.34,145.34,1300.0,116.8199,116.8681,116.7557,116.7557,1300.0
2013-04-30 10:20:00,145.38,145.44,145.38,145.44,1750.0,116.7878,116.836,116.7878,116.836,1750.0
2013-04-30 10:25:00,145.4,145.4,145.32,145.32,1650.0,116.8039,116.8039,116.7396,116.7396,1650.0
2013-04-30 10:30:00,145.34,145.46,145.26,145.46,5700.0,116.7557,116.8521,116.6914,116.8521,5700.0
2013-04-30 10:35:00,145.48,145.54,145.46,145.52,1650.0,116.8681,116.9163,116.8521,116.9003,1650.0
2013-04-30 10:40:00,145.52,145.64,145.5,145.64,1400.0,116.9003,116.9967,116.8842,116.9967,1400.0
2013-04-30 10:45:00,145.64,145.72,145.62,145.7,27200.0,116.9967,117.0609,116.9806,117.0449,27200.0
2013-04-30 10:50:00,145.7,145.78,145.68,145.7,21400.0,117.0449,117.1091,117.0288,117.0449,21400.0
2013-04-30 10:55:00,145.76,145.76,145.7,145.7,2250.0,117.0931,117.0931,117.0449,117.0449,2250.0
2013-04-30 11:00:00,145.72,145.74,145.7,145.74,12550.0,117.0609,117.077,117.0449,117.077,12550.0
2013-04-30 11:05:00,145.74,145.82,145.72,145.82,8100.0,117.077,117.1413,117.0609,117.1413,8100.0
2013-04-30 11:10:00,145.82,145.82,145.76,145.76,2850.0,117.1413,117.1413,117.0931,117.0931,2850.0
2013-04-30 11:15:00,145.74,145.74,145.7,145.74,2600.0,117.077,117.077,117.0449,117.077,2600.0
2013-04-30 11:20:00,145.74,145.76,145.74,145.74,900.0,117.077,117.0931,117.077,117.077,900.0
2013-04-30 11:25:00,145.74,145.8,145.74,145.78,12500.0,117.077,117.1252,117.077,117.1091,12500.0
2013-04-30 11:30:00,145.78,145.92,145.78,145.86,7950.0,117.1091,117.2216,117.1091,117.1734,7950.0
2013-04-30 11:35:00,145.88,145.92,145.88,145.92,2950.0,117.1895,117.2216,117.1895,117.2216,2950.0
2013-04-30 11:40:00,145.94,146.0,145.92,145.96,3600.0,117.2377,117.2859,117.2216,117.2537,3600.0
2013-04-30 11:45:00,145.96,146.0,145.96,145.98,4000.0,117.2537,117.2859,117.2537,117.2698,4000.0
2013-04-30 11:50:00,145.98,146.08,145.98,146.08,1500.0,117.2698,117.3501,117.2698,117.3501,1500.0
2013-04-30 11:55:00,146.06,146.06,146.0,146.0,3750.0,117.3341,117.3341,117.2859,117.2859,3750.0
2013-04-30 12:00:00,146.02,146.02,145.94,145.94,3300.0,117.3019,117.3019,117.2377,117.2377,3300.0
2013-04-30 12:05:00,145.96,146.02,145.96,146.0,1800.0,117.2537,117.3019,117.2537,117.2859,1800.0
2013-04-30 12:10:00,146.04,146.04,146.0,146.02,900.0,117.318,117.318,117.2859,117.3019,900.0
2013-04-30 12:15:00,146.0,146.0,145.88,145.94,4250.0,117.2859,117.2859,117.1895,117.2377,4250.0
2013-04-30 12:20:00,145.94,145.96,145.92,145.94,60500.0,117.2377,117.2537,117.2216,117.2377,60500.0
2013-04-30 12:25:00,145.92,145.92,145.9,145.92,3850.0,117.2216,117.2216,117.2055,117.2216,3850.0
2013-04-30 12:30:00,145.9,145.92,145.88,145.92,1100.0,117.2055,117.2216,117.1895,117.2216,1100.0
2013-04-30 12:35:00,145.94,145.96,145.88,145.9,4800.0,117.2377,117.2537,117.1895,117.2055,4800.0
2013-04-30 12:40:00,145.92,145.94,145.92,145.94,200.0,117.2216,117.2377,117.2216,117.2377,200.0
2013-04-30 12:45:00,145.98,146.1,145.98,146.1,950.0,117.2698,117.3662,117.2698,117.3662,950.0
2013-04-30 12:50:00,146.08,146.14,146.08,146.1,1950.0,117.3501,117.3983,117.3501,117.3662,1950.0
2013-04-30 12:55:00,146.1,146.18,146.1,146.16,3950.0,117.3662,117.4305,117.3662,117.4144,3950.0
2013-04-30 13:00:00,146.18,146.18,146.12,146.12,1600.0,117.4305,117.4305,117.3823,117.3823,1600.0
2013-04-30 13:05:00,146.14,146.18,146.14,146.18,1500.0,117.3983,117.4305,117.3983,117.4305,1500.0
2013-04-30 13:10:00,146.16,146.16,146.1,146.14,3000.0,117.4144,117.4144,117.3662,117.3983,3000.0
2013-04-30 13:15:00,146.14,146.16,146.14,146.16,2500.0,117.3983,117.4144,117.3983,117.4144,2500.0
2013-04-30 13:20:00,146.18,146.18,146.14,146.16,1500.0,117.4305,117.4305,117.3983,117.4144,1500.0
2013-04-30 13:25:00,146.18,146.18,146.12,146.12,2250.0,117.4305,117.4305,117.3823,117.3823,2250.0
2013-04-30 13:30:00,146.12,146.12,146.1,146.1,1150.0,117.3823,117.3823,117.3662,117.3662,1150.0
2013-04-30 13:35:00,146.1,146.1,146.08,146.1,2350.0,117.3662,117.3662,117.3501,117.3662,2350.0
2013-04-30 13:40:00,146.1,146.1,146.08,146.08,600.0,117.3662,117.3662,117.3501,117.3501,600.0
2013-04-30 13:45:00,146.14,146.18,146.14,146.16,1900.0,117.3983,117.4305,117.3983,117.4144,1900.0
2013-04-30 13:50:00,146.18,146.18,146.16,146.18,2100.0,117.4305,117.4305,117.4144,117.4305,2100.0
2013-04-30 13:55:00,146.2,146.2,146.18,146.18,900.0,117.4465,117.4465,117.4305,117.4305,900.0
2013-04-30 14:00:00,146.18,146.18,146.04,146.04,2200.0,117.4305,117.4305,117.318,117.318,2200.0
2013-04-30 14:05:00,146.0,146.02,145.92,145.92,1600.0,117.2859,117.3019,117.2216,117.2216,1600.0
2013-04-30 14:10:00,145.94,146.0,145.94,146.0,600.0,117.2377,117.2859,117.2377,117.2859,600.0
2013-04-30 14:15:00,145.98,145.98,145.96,145.98,2700.0,117.2698,117.2698,117.2537,117.2698,2700.0
2013-04-30 14:20:00,145.96,146.0,145.94,146.0,2100.0,117.2537,117.2859,117.2377,117.2859,2100.0
2013-04-30 14:25:00,146.0,146.04,146.0,146.02,3300.0,117.2859,117.318,117.2859,117.3019,3300.0
2013-04-30 14:30:00,146.0,146.0,145.94,145.94,5000.0,117.2859,117.2859,117.2377,117.2377,5000.0
2013-04-30 14:35:00,145.92,146.08,145.92,146.04,5500.0,117.2216,117.3501,117.2216,117.318,5500.0
2013-04-30 14:40:00,146.06,146.14,146.06,146.12,2200.0,117.3341,117.3983,117.3341,117.3823,2200.0
2013-04-30 14:45:00,146.12,146.12,146.1,146.1,2000.0,117.3823,117.3823,117.3662,117.3662,2000.0
2013-04-30 14:50:00,146.1,146.12,146.06,146.06,1700.0,117.3662,117.3823,117.3341,117.3341,1700.0
2013-04-30 14:55:00,146.1,146.14,146.08,146.14,2650.0,117.3662,117.3983,117.3501,117.3983,2650.0
2013-04-30 15:00:00,146.14,146.14,145.94,145.94,5700.0,117.3983,117.3983,117.2377,117.2377,5700.0
2013-04-30 15:05:00,145.96,146.02,145.96,146.0,950.0,117.2537,117.3019,117.2537,117.2859,950.0
2013-04-30 15:10:00,146.0,146.02,145.98,146.0,2650.0,117.2859,117.3019,117.2698,117.2859,2650.0
2013-04-30 15:15:00,145.98,146.04,145.98,146.0,2400.0,117.2698,117.318,117.2698,117.2859,2400.0
2013-04-30 15:20:00,145.98,146.04,145.98,146.02,2050.0,117.2698,117.318,117.2698,117.3019,2050.0
2013-04-30 15:25:00,146.04,146.08,146.04,146.06,3450.0,117.318,117.3501,117.318,117.3341,3450.0
2013-04-30 15:30:00,146.04,146.08,146.04,146.06,3000.0,117.318,117.3501,117.318,117.3341,3000.0
2013-04-30 15:35:00,146.1,146.16,146.08,146.16,4200.0,117.3662,117.4144,117.3501,117.4144,4200.0
2013-04-30 15:40:00,146.14,146.16,146.1,146.14,7200.0,117.3983,117.4144,117.3662,117.3983,7200.0
2013-04-30 15:45:00,146.16,146.22,146.14,146.22,11500.0,117.4144,117.4626,117.3983,117.4626,11500.0
2013-04-30 15:50:00,146.22,146.26,146.2,146.22,19700.0,117.4626,117.4947,117.4465,117.4626,19700.0
2013-04-30 15:55:00,146.2,146.28,146.12,146.2,46100.0,117.4465,117.5108,117.3823,117.4465,46100.0
2013-05-01 09:30:00,145.92,145.94,145.84,145.84,9800.0,117.2216,117.2377,117.1573,117.1573,9800.0
2013-05-01 09:35:00,145.84,145.84,145.72,145.84,10600.0,117.1573,117.1573,117.0609,117.1573,10600.0
2013-05-01 09:40:00,145.84,145.92,145.74,145.92,6100.0,117.1573,117.2216,117.077,117.2216,6100.0
2013-05-01 09:45:00,145.92,145.96,145.74,145.82,5900.0,117.2216,117.2537,117.077,117.1413,5900.0
2013-05-01 09:50:00,145.82,145.82,145.68,145.78,24000.0,117.1413,117.1413,117.0288,117.1091,24000.0
2013-05-01 09:55:00,145.78,145.78,145.7,145.72,1450.0,117.1091,117.1091,117.0449,117.0609,1450.0
2013-05-01 10:00:00,145.78,145.96,145.78,145.86,4500.0,117.1091,117.2537,117.1091,117.1734,4500.0
2013-05-01 10:05:00,145.84,145.84,145.58,145.6,11350.0,117.1573,117.1573,116.9485,116.9645,11350.0
2013-05-01 10:10:00,145.64,145.64,145.4,145.4,1650.0,116.9967,116.9967,116.8039,116.8039,1650.0
2013-05-01 10:15:00,145.38,145.48,145.38,145.46,4450.0,116.7878,116.8681,116.7878,116.8521,4450.0
2013-05-01 10:20:00,145.4,145.54,145.4,145.54,3700.0,116.8039,116.9163,116.8039,116.9163,3700.0
2013-05-01 10:25:00,145.54,145.56,145.52,145.54,2550.0,116.9163,116.9324,116.9003,116.9163,2550.0
2013-05-01 10:30:00,145.52,145.6,145.48,145.58,5200.0,116.9003,116.9645,116.8681,116.9485,5200.0
2013-05-01 10:35:00,145.58,145.62,145.48,145.62,1150.0,116.9485,116.9806,116.8681,116.9806,1150.0
2013-05-01 10:40:00,145.58,145.66,145.58,145.66,1550.0,116.9485,117.0127,116.9485,117.0127,1550.0
2013-05-01 10:45:00,145.68,145.68,145.64,145.66,26550.0,117.0288,117.0288,116.9967,117.0127,26550.0
2013-05-01 10:50:00,145.66,145.74,145.66,145.74,2050.0,117.0127,117.077,117.0127,117.077,2050.0
2013-05-01 10:55:00,145.82,145.82,145.78,145.78,1950.0,117.1413,117.1413,117.1091,117.1091,1950.0
2013-05-01 11:00:00,145.78,145.78,145.74,145.74,2550.0,117.1091,117.1091,117.077,117.077,2550.0
2013-05-01 11:05:00,145.78,145.78,145.74,145.76,1000.0,117.1091,117.1091,117.077,117.0931,1000.0
2013-05-01 11:10:00,145.76,145.86,145.74,145.84,10850.0,117.0931,117.1734,117.077,117.1573,10850.0
2013-05-01 11:15:00,145.84,145.86,145.78,145.8,650.0,117.1573,117.1734,117.1091,117.1252,650.0
2013-05-01 11:20:00,145.8,145.82,145.76,145.82,1250.0,117.1252,117.1413,117.0931,117.1413,1250.0
2013-05-01 11:25:00,145.82,145.82,145.76,145.76,1050.0,117.1413,117.1413,117.0931,117.0931,1050.0
2013-05-01 11:30:00,145.8,145.84,145.78,145.82,900.0,117.1252,117.1573,117.1091,117.1413,900.0
2013-05-01 11:35:00,145.78,145.78,145.74,145.74,550.0,117.1091,117.1091,117.077,117.077,550.0
2013-05-01 11:40:00,145.66,145.7,145.66,145.7,3150.0,117.0127,117.0449,117.0127,117.0449,3150.0
2013-05-01 11:45:00,145.68,145.68,145.58,145.66,3900.0,117.0288,117.0288,116.9485,117.0127,3900.0
2013-05-01 11:50:00,145.66,145.74,145.66,145.74,1900.0,117.0127,117.077,117.0127,117.077,1900.0
2013-05-01 11:55:00,145.72,145.76,145.7,145.76,1700.0,117.0609,117.0931,117.0449,117.0931,1700.0
2013-05-01 12:00:00,145.8,145.8,145.68,145.72,3800.0,117.1252,117.1252,117.0288,117.0609,3800.0
2013-05-01 12:05:00,145.72,145.72,145.7,145.7,750.0,117.0609,117.0609,117.0449,117.0449,750.0
2013-05-01 12:10:00,145.68,145.68,145.64,145.64,1000.0,117.0288,117.0288,116.9967,116.9967,1000.0
2013-05-01 12:15:00,145.66,145.72,145.66,145.7,1600.0,117.0127,117.0609,117.0127,117.0449,1600.0
2013-05-01 12:20:00,145.74,145.74,145.74,145.74,50.0,117.077,117.077,117.077,117.077,50.0
2013-05-01 12:25:00,145.7,145.72,145.66,145.72,750.0,117.0449,117.0609,117.0127,117.0609,750.0
2013-05-01 12:30:00,145.7,145.7,145.68,145.68,1400.0,117.0449,117.0449,117.0288,117.0288,1400.0
2013-05-01 12:35:00,145.66,145.68,145.66,145.68,1400.0,117.0127,117.0288,117.0127,117.0288,1400.0
2013-05-01 12:40:00,145.68,145.7,145.64,145.7,550.0,117.0288,117.0449,116.9967,117.0449,550.0
2013-05-01 12:45:00,145.7,145.72,145.7,145.72,650.0,117.0449,117.0609,117.0449,117.0609,650.0
2013-05-01 12:50:00,145.66,145.66,145.62,145.64,1000.0,117.0127,117.0127,116.9806,116.9967,1000.0
2013-05-01 12:55:00,145.6,145.6,145.44,145.48,7350.0,116.9645,116.9645,116.836,116.8681,7350.0
2013-05-01 13:00:00,145.46,145.48,145.36,145.36,4550.0,116.8521,116.8681,116.7717,116.7717,4550.0
2013-05-01 13:05:00,145.34,145.36,145.26,145.26,1300.0,116.7557,116.7717,116.6914,116.6914,1300.0
2013-05-01 13:10:00,145.26,145.38,145.26,145.34,2550.0,116.6914,116.7878,116.6914,116.7557,2550.0
2013-05-01 13:15:00,145.32,145.32,145.28,145.3,1350.0,116.7396,116.7396,116.7075,116.7235,1350.0
2013-05-01 13:20:00,145.32,145.38,145.26,145.38,1500.0,116.7396,116.7878,116.6914,116.7878,1500.0
2013-05-01 13:25:00,145.38,145.42,145.38,145.42,2500.0,116.7878,116.8199,116.7878,116.8199,2500.0
2013-05-01 13:30:00,145.42,145.42,145.36,145.42,750.0,116.8199,116.8199,116.7717,116.8199,750.0
2013-05-01 13:35:00,145.38,145.38,145.26,145.26,1950.0,116.7878,116.7878,116.6914,116.6914,1950.0
2013-05-01 13:40:00,145.3,145.3,145.14,145.14,5650.0,116.7235,116.7235,116.595,116.595,5650.0
2013-05-01 13:45:00,145.1,145.22,145.08,145.2,2400.0,116.5629,116.6593,116.5468,116.6432,2400.0
2013-05-01 13:50:00,145.18,145.24,145.12,145.24,2300.0,116.6271,116.6753,116.5789,116.6753,2300.0
2013-05-01 13:55:00,145.24,145.26,145.18,145.26,2000.0,116.6753,116.6914,116.6271,116.6914,2000.0
2013-05-01 14:00:00,145.26,145.42,145.26,145.3,2900.0,116.6914,116.8199,116.6914,116.7235,2900.0
2013-05-01 14:05:00,145.36,145.52,145.32,145.52,1000.0,116.7717,116.9003,116.7396,116.9003,1000.0
2013-05-01 14:10:00,145.42,145.42,145.24,145.4,15550.0,116.8199,116.8199,116.6753,116.8039,15550.0
2013-05-01 14:15:00,145.38,145.4,145.34,145.36,4350.0,116.7878,116.8039,116.7557,116.7717,4350.0
2013-05-01 14:20:00,145.42,145.62,145.42,145.58,5050.0,116.8199,116.9806,116.8199,116.9485,5050.0
2013-05-01 14:25:00,145.58,145.66,145.46,145.52,1900.0,116.9485,117.0127,116.8521,116.9003,1900.0
2013-05-01 14:30:00,145.54,145.54,145.42,145.44,5200.0,116.9163,116.9163,116.8199,116.836,5200.0
2013-05-01 14:35:00,145.4,145.4,145.32,145.34,1450.0,116.8039,116.8039,116.7396,116.7557,1450.0
2013-05-01 14:40:00,145.34,145.42,145.34,145.4,900.0,116.7557,116.8199,116.7557,116.8039,900.0
2013-05-01 14:45:00,145.42,145.42,145.28,145.42,4900.0,116.8199,116.8199,116.7075,116.8199,4900.0
2013-05-01 14:50:00,145.5,145.56,145.5,145.5,3650.0,116.8842,116.9324,116.8842,116.8842,3650.0
2013-05-01 14:55:00,145.56,145.56,145.44,145.44,6000.0,116.9324,116.9324,116.836,116.836,6000.0
2013-05-01 15:00:00,145.46,145.48,145.36,145.44,3500.0,116.8521,116.8681,116.7717,116.836,3500.0
2013-05-01 15:05:00,145.4,145.42,145.28,145.3,6950.0,116.8039,116.8199,116.7075,116.7235,6950.0
2013-05-01 15:10:00,145.24,145.24,145.16,145.16,5950.0,116.6753,116.6753,116.6111,116.6111,5950.0
2013-05-01 15:15:00,145.12,145.16,145.04,145.16,6150.0,116.5789,116.6111,116.5147,116.6111,6150.0
2013-05-01 15:20:00,145.14,145.14,144.98,144.98,3000.0,116.595,116.595,116.4665,116.4665,3000.0
2013-05-01 15:25:00,144.98,145.04,144.92,144.96,3100.0,116.4665,116.5147,116.4183,116.4504,3100.0
2013-05-01 15:30:00,144.92,145.06,144.92,145.06,6000.0,116.4183,116.5307,116.4183,116.5307,6000.0
2013-05-01 15:35:00,145.04,145.06,144.94,144.94,8650.0,116.5147,116.5307,116.4343,116.4343,8650.0
2013-05-01 15:40:00,144.94,144.94,144.84,144.84,7300.0,116.4343,116.4343,116.354,116.354,7300.0
2013-05-01 15:45:00,144.8,144.98,144.8,144.92,16100.0,116.3219,116.4665,116.3219,116.4183,16100.0
2013-05-01 15:50:00,144.9,144.9,144.78,144.84,46000.0,116.4022,116.4022,116.3058,116.354,46000.0
2013-05-01 15:55:00,144.86,144.98,144.86,144.94,37400.0,116.3701,116.4665,116.3701,116.4343,37400.0
2013-05-02 09:30:00,145.36,145.42,145.2,145.42,18550.0,116.7717,116.8199,116.6432,116.8199,18550.0
2013-05-02 09:35:00,145.48,145.6,145.48,145.56,8550.0,116.8681,116.9645,116.8681,116.9324,8550.0
2013-05-02 09:40:00,145.56,145.56,145.4,145.4,3750.0,116.9324,116.9324,116.8039,116.8039,3750.0
2013-05-02 09:45:00,145.46,145.56,145.44,145.46,2450.0,116.8521,116.9324,116.836,116.8521,2450.0
2013-05-02 09:50:00,145.56,145.56,145.38,145.4,2300.0,116.9324,116.9324,116.7878,116.8039,2300.0
2013-05-02 09:55:00,145.46,145.5,145.42,145.42,4850.0,116.8521,116.8842,116.8199,116.8199,4850.0
2013-05-02 10:00:00,145.6,145.6,145.42,145.48,1500.0,116.9645,116.9645,116.8199,116.8681,1500.0
2013-05-02 10:05:00,145.52,145.58,145.42,145.58,1050.0,116.9003,116.9485,116.8199,116.9485,1050.0
2013-05-02 10:10:00,145.64,145.72,145.64,145.72,200.0,116.9967,117.0609,116.9967,117.0609,200.0
2013-05-02 10:15:00,145.78,145.8,145.74,145.74,2000.0,117.1091,117.1252,117.077,117.077,2000.0
2013-05-02 10:20:00,145.8,145.84,145.8,145.8,1050.0,117.1252,117.1573,117.1252,117.1252,1050.0
2013-05-02 10:25:00,145.82,145.84,145.76,145.82,2300.0,117.1413,117.1573,117.0931,117.1413,2300.0
2013-05-02 10:30:00,145.82,145.88,145.76,145.86,2750.0,117.1413,117.1895,117.0931,117.1734,2750.0
2013-05-02 10:35:00,145.88,145.88,145.8,145.8,350.0,117.1895,117.1895,117.1252,117.1252,350.0
2013-05-02 10:40:00,145.8,145.8,145.74,145.76,1450.0,117.1252,117.1252,117.077,117.0931,1450.0
2013-05-02 10:45:00,145.78,145.84,145.68,145.7,8650.0,117.1091,117.1573,117.0288,117.0449,8650.0
2013-05-02 10:50:00,145.72,145.8,145.72,145.8,2100.0,117.0609,117.1252,117.0609,117.1252,2100.0
2013-05-02 10:55:00,145.8,145.8,145.78,145.8,1150.0,117.1252,117.1252,117.1091,117.1252,1150.0
2013-05-02 11:00:00,145.82,145.82,145.76,145.8,1550.0,117.1413,117.1413,117.0931,117.1252,1550.0
2013-05-02 11:05:00,145.8,145.84,145.8,145.84,600.0,117.1252,117.1573,117.1252,117.1573,600.0
2013-05-02 11:10:00,145.94,146.12,145.94,146.12,2900.0,117.2377,117.3823,117.2377,117.3823,2900.0
2013-05-02 11:15:00,146.1,146.18,146.1,146.18,3250.0,117.3662,117.4305,117.3662,117.4305,3250.0
2013-05-02 11:20:00,146.18,146.26,146.18,146.2,3750.0,117.4305,117.4947,117.4305,117.4465,3750.0
2013-05-02 11:25:00,146.24,146.24,146.22,146.24,1500.0,117.4787,117.4787,117.4626,117.4787,1500.0
2013-05-02 11:30:00,146.26,146.26,146.2,146.2,3850.0,117.4947,117.4947,117.4465,117.4465,3850.0
2013-05-02 11:35:00,146.18,146.18,146.16,146.16,650.0,117.4305,117.4305,117.4144,117.4144,650.0
2013-05-02 11:40:00,146.16,146.2,146.14,146.2,3700.0,117.4144,117.4465,117.3983,117.4465,3700.0
2013-05-02 11:45:00,146.2,146.28,146.2,146.24,4650.0,117.4465,117.5108,117.4465,117.4787,4650.0
2013-05-02 11:50:00,146.22,146.32,146.22,146.26,5400.0,117.4626,117.5429,117.4626,117.4947,5400.0
2013-05-02 11:55:00,146.26,146.28,146.24,146.24,5100.0,117.4947,117.5108,117.4787,117.4787,5100.0
2013-05-02 12:00:00,146.26,146.34,146.26,146.28,14850.0,117.4947,117.559,117.4947,117.5108,14850.0
2013-05-02 12:05:00,146.24,146.26,146.22,146.26,5900.0,117.4787,117.4947,117.4626,117.4947,5900.0
2013-05-02 12:10:00,146.22,146.22,146.2,146.2,2350.0,117.4626,117.4626,117.4465,117.4465,2350.0
2013-05-02 12:15:00,146.2,146.24,146.2,146.22,5450.0,117.4465,117.4787,117.4465,117.4626,5450.0
2013-05-02 12:20:00,146.2,146.2,146.16,146.18,4700.0,117.4465,117.4465,117.4144,117.4305,4700.0
2013-05-02 12:25:00,146.16,146.16,146.1,146.14,10350.0,117.4144,117.4144,117.3662,117.3983,10350.0
2013-05-02 12:30:00,146.12,146.2,146.1,146.14,4850.0,117.3823,117.4465,117.3662,117.3983,4850.0
2013-05-02 12:35:00,146.14,146.14,146.14,146.14,850.0,117.3983,117.3983,117.3983,117.3983,850.0
2013-05-02 12:40:00,146.16,146.18,146.14,146.14,5300.0,117.4144,117.4305,117.3983,117.3983,5300.0
2013-05-02 12:45:00,146.16,146.18,146.14,146.18,2200.0,117.4144,117.4305,117.3983,117.4305,2200.0
2013-05-02 12:50:00,146.18,146.24,146.18,146.24,2250.0,117.4305,117.4787,117.4305,117.4787,2250.0
2013-05-02 12:55:00,146.24,146.26,146.24,146.24,5900.0,117.4787,117.4947,117.4787,117.4787,5900.0
2013-05-02 13:00:00,146.24,146.26,146.24,146.24,800.0,117.4787,117.4947,117.4787,117.4787,800.0
2013-05-02 13:05:00,146.24,146.28,146.24,146.28,800.0,117.4787,117.5108,117.4787,117.5108,800.0
2013-05-02 13:10:00,146.26,146.26,146.22,146.22,500.0,117.4947,117.4947,117.4626,117.4626,500.0
2013-05-02 13:15:00,146.26,146.3,146.26,146.28,2000.0,117.4947,117.5268,117.4947,117.5108,2000.0
2013-05-02 13:20:00,146.28,146.3,146.26,146.3,3450.0,117.5108,117.5268,117.4947,117.5268,3450.0
2013-05-02 13:25:00,146.32,146.4,146.32,146.36,8400.0,117.5429,117.6072,117.5429,117.575,8400.0
2013-05-02 13:30:00,146.34,146.38,146.34,146.38,1050.0,117.559,117.5911,117.559,117.5911,1050.0
2013-05-02 13:35:00,146.4,146.4,146.3,146.3,2100.0,117.6072,117.6072,117.5268,117.5268,2100.0
2013-05-02 13:40:00,146.34,146.34,146.34,146.34,150.0,117.559,117.559,117.559,117.559,150.0
2013-05-02 13:45:00,146.34,146.36,146.32,146.32,500.0,117.559,117.575,117.5429,117.5429,500.0
2013-05-02 13:50:00,146.32,146.36,146.32,146.36,1000.0,117.5429,117.575,117.5429,117.575,1000.0
2013-05-02 13:55:00,146.38,146.38,146.34,146.38,400.0,117.5911,117.5911,117.559,117.5911,400.0
2013-05-02 14:00:00,146.36,146.38,146.36,146.36,1400.0,117.575,117.5911,117.575,117.575,1400.0
2013-05-02 14:05:00,146.34,146.34,146.28,146.28,1350.0,117.559,117.559,117.5108,117.5108,1350.0
2013-05-02 14:10:00,146.3,146.3,146.26,146.26,450.0,117.5268,117.5268,117.4947,117.4947,450.0
2013-05-02 14:15:00,146.26,146.34,146.26,146.32,3500.0,117.4947,117.559,117.4947,117.5429,3500.0
2013-05-02 14:20:00,146.32,146.32,146.26,146.28,1200.0,117.5429,117.5429,117.4947,117.5108,1200.0
2013-05-02 14:25:00,146.24,146.3,146.24,146.28,1550.0,117.4787,117.5268,117.4787,117.5108,1550.0
2013-05-02 14:30:00,146.3,146.3,146.26,146.3,400.0,117.5268,117.5268,117.4947,117.5268,400.0
2013-05-02 14:35:00,146.32,146.4,146.32,146.4,18600.0,117.5429,117.6072,117.5429,117.6072,18600.0
2013-05-02 14:40:00,146.38,146.38,146.32,146.34,2850.0,117.5911,117.5911,117.5429,117.559,2850.0
2013-05-02 14:45:00,146.36,146.38,146.34,146.36,20400.0,117.575,117.5911,117.559,117.575,20400.0
2013-05-02 14:50:00,146.38,146.4,146.34,146.36,3450.0,117.5911,117.6072,117.559,117.575,3450.0
2013-05-02 14:55:00,146.32,146.36,146.32,146.36,3400.0,117.5429,117.575,117.5429,117.575,3400.0
2013-05-02 15:00:00,146.34,146.36,146.32,146.34,2300.0,117.559,117.575,117.5429,117.559,2300.0
2013-05-02 15:05:00,146.32,146.32,146.26,146.26,3850.0,117.5429,117.5429,117.4947,117.4947,3850.0
2013-05-02 15:10:00,146.24,146.3,146.24,146.3,3150.0,117.4787,117.5268,117.4787,117.5268,3150.0
2013-05-02 15:15:00,146.32,146.34,146.32,146.32,850.0,117.5429,117.559,117.5429,117.5429,850.0
2013-05-02 15:20:00,146.32,146.36,146.3,146.32,4200.0,117.5429,117.575,117.5268,117.5429,4200.0
2013-05-02 15:25:00,146.34,146.34,146.3,146.32,2800.0,117.559,117.559,117.5268,117.5429,2800.0
2013-05-02 15:30:00,146.34,146.36,146.34,146.34,3150.0,117.559,117.575,117.559,117.559,3150.0
2013-05-02 15:35:00,146.34,146.36,146.32,146.34,4850.0,117.559,117.575,117.5429,117.559,4850.0
2013-05-02 15:40:00,146.36,146.36,146.3,146.32,5350.0,117.575,117.575,117.5268,117.5429,5350.0
2013-05-02 15:45:00,146.32,146.34,146.28,146.28,7000.0,117.5429,117.559,117.5108,117.5108,7000.0
2013-05-02 15:50:00,146.28,146.28,146.24,146.24,1800.0,117.5108,117.5108,117.4787,117.4787,1800.0
2013-05-02 15:55:00,146.26,146.34,146.22,146.32,32600.0,117.4947,117.559,117.4626,117.5429,32600.0
2013-05-03 09:30:00,147.58,147.78,147.5,147.76,24650.0,118.5551,118.7158,118.4908,118.6997,24650.0
2013-05-03 09:35:00,147.76,147.96,147.76,147.96,17800.0,118.6997,118.8604,118.6997,118.8604,17800.0
2013-05-03 09:40:00,147.94,148.02,147.88,147.92,11050.0,118.8443,118.9086,118.7961,118.8282,11050.0
2013-05-03 09:45:00,147.94,148.0,147.88,147.88,4250.0,118.8443,118.8925,118.7961,118.7961,4250.0
2013-05-03 09:50:00,147.92,147.96,147.86,147.9,3050.0,118.8282,118.8604,118.78,118.8122,3050.0
2013-05-03 09:55:00,147.9,147.9,147.84,147.84,1050.0,118.8122,118.8122,118.764,118.764,1050.0
2013-05-03 10:00:00,147.94,147.94,147.72,147.76,6100.0,118.8443,118.8443,118.6676,118.6997,6100.0
2013-05-03 10:05:00,147.78,147.94,147.78,147.88,4650.0,118.7158,118.8443,118.7158,118.7961,4650.0
2013-05-03 10:10:00,147.92,147.96,147.88,147.94,6850.0,118.8282,118.8604,118.7961,118.8443,6850.0
2013-05-03 10:15:00,147.96,148.02,147.96,147.96,1300.0,118.8604,118.9086,118.8604,118.8604,1300.0
2013-05-03 10:20:00,147.94,148.12,147.94,148.12,10950.0,118.8443,118.9889,118.8443,118.9889,10950.0
2013-05-03 10:25:00,148.14,148.2,148.08,148.18,6100.0,119.005,119.0532,118.9568,119.0371,6100.0
2013-05-03 10:30:00,148.22,148.22,148.18,148.2,1400.0,119.0692,119.0692,119.0371,119.0532,1400.0
2013-05-03 10:35:00,148.2,148.2,148.16,148.16,1150.0,119.0532,119.0532,119.021,119.021,1150.0
2013-05-03 10:40:00,148.18,148.22,148.18,148.18,2350.0,119.0371,119.0692,119.0371,119.0371,2350.0
2013-05-03 10:45:00,148.16,148.18,148.12,148.14,7050.0,119.021,119.0371,118.9889,119.005,7050.0
2013-05-03 10:50:00,148.14,148.14,148.1,148.14,1150.0,119.005,119.005,118.9728,119.005,1150.0
2013-05-03 10:55:00,148.12,148.16,148.12,148.16,2250.0,118.9889,119.021,118.9889,119.021,2250.0
2013-05-03 11:00:00,148.16,148.2,148.14,148.14,80450.0,119.021,119.0532,119.005,119.005,80450.0
2013-05-03 11:05:00,148.14,148.22,148.14,148.22,6800.0,119.005,119.0692,119.005,119.0692,6800.0
2013-05-03 11:10:00,148.22,148.24,148.2,148.2,2500.0,119.0692,119.0853,119.0532,119.0532,2500.0
2013-05-03 11:15:00,148.18,148.18,148.1,148.12,3650.0,119.0371,119.0371,118.9728,118.9889,3650.0
2013-05-03 11:20:00,148.12,148.12,148.06,148.06,3450.0,118.9889,118.9889,118.9407,118.9407,3450.0
2013-05-03 11:25:00,148.04,148.06,148.0,148.02,4100.0,118.9246,118.9407,118.8925,118.9086,4100.0
2013-05-03 11:30:00,148.02,148.1,148.02,148.04,5700.0,118.9086,118.9728,118.9086,118.9246,5700.0
2013-05-03 11:35:00,148.04,148.04,148.02,148.02,1400.0,118.9246,118.9246,118.9086,118.9086,1400.0
2013-05-03 11:40:00,148.04,148.04,148.02,148.02,1400.0,118.9246,118.9246,118.9086,118.9086,1400.0
2013-05-03 11:45:00,148.02,148.08,148.02,148.06,1250.0,118.9086,118.9568,118.9086,118.9407,1250.0
2013-05-03 11:50:00,148.06,148.1,148.06,148.08,6100.0,118.9407,118.9728,118.9407,118.9568,6100.0
2013-05-03 11:55:00,148.06,148.06,147.98,147.98,21100.0,118.9407,118.9407,118.8764,118.8764,21100.0
2013-05-03 12:00:00,147.98,148.04,147.98,148.02,8150.0,118.8764,118.9246,118.8764,118.9086,8150.0
2013-05-03 12:05:00,148.04,148.04,148.0,148.0,22900.0,118.9246,118.9246,118.8925,118.8925,22900.0
2013-05-03 12:10:00,148.0,148.02,147.98,148.02,2700.0,118.8925,118.9086,118.8764,118.9086,2700.0
2013-05-03 12:15:00,148.02,148.04,148.0,148.04,5900.0,118.9086,118.9246,118.8925,118.9246,5900.0
2013-05-03 12:20:00,148.04,148.08,148.04,148.08,2600.0,118.9246,118.9568,118.9246,118.9568,2600.0
2013-05-03 12:25:00,148.08,148.1,148.06,148.08,4000.0,118.9568,118.9728,118.9407,118.9568,4000.0
2013-05-03 12:30:00,148.06,148.06,148.04,148.04,1900.0,118.9407,118.9407,118.9246,118.9246,1900.0
2013-05-03 12:35:00,148.02,148.04,148.02,148.04,6700.0,118.9086,118.9246,118.9086,118.9246,6700.0
2013-05-03 12:40:00,148.02,148.08,148.02,148.06,1650.0,118.9086,118.9568,118.9086,118.9407,1650.0
2013-05-03 12:45:00,148.04,148.06,148.02,148.04,2000.0,118.9246,118.9407,118.9086,118.9246,2000.0
2013-05-03 12:50:00,148.08,148.12,148.08,148.1,3850.0,118.9568,118.9889,118.9568,118.9728,3850.0
2013-05-03 12:55:00,148.1,148.14,148.1,148.14,3100.0,118.9728,119.005,118.9728,119.005,3100.0
2013-05-03 13:00:00,148.12,148.16,148.1,148.12,750.0,118.9889,119.021,118.9728,118.9889,750.0
2013-05-03 13:05:00,148.14,148.16,148.1,148.1,1850.0,119.005,119.021,118.9728,118.9728,1850.0
2013-05-03 13:10:00,148.1,148.16,148.1,148.16,750.0,118.9728,119.021,118.9728,119.021,750.0
2013-05-03 13:15:00,148.14,148.16,148.08,148.08,3400.0,119.005,119.021,118.9568,118.9568,3400.0
2013-05-03 13:20:00,148.08,148.08,148.06,148.08,3150.0,118.9568,118.9568,118.9407,118.9568,3150.0
2013-05-03 13:25:00,148.08,148.08,147.98,148.0,3050.0,118.9568,118.9568,118.8764,118.8925,3050.0
2013-05-03 13:30:00,147.98,148.02,147.98,148.02,300.0,118.8764,118.9086,118.8764,118.9086,300.0
2013-05-03 13:35:00,148.02,148.02,148.02,148.02,150.0,118.9086,118.9086,118.9086,118.9086,150.0
2013-05-03 13:40:00,148.02,148.02,148.0,148.02,500.0,118.9086,118.9086,118.8925,118.9086,500.0
2013-05-03 13:45:00,148.0,148.06,148.0,148.02,1350.0,118.8925,118.9407,118.8925,118.9086,1350.0
2013-05-03 13:50:00,147.98,147.98,147.96,147.96,1250.0,118.8764,118.8764,118.8604,118.8604,1250.0
2013-05-03 13:55:00,147.94,147.96,147.9,147.9,3100.0,118.8443,118.8604,118.8122,118.8122,3100.0
2013-05-03 14:00:00,147.92,147.94,147.92,147.94,950.0,118.8282,118.8443,118.8282,118.8443,950.0
2013-05-03 14:05:00,147.92,147.98,147.9,147.94,2750.0,118.8282,118.8764,118.8122,118.8443,2750.0
2013-05-03 14:10:00,147.96,147.98,147.96,147.98,800.0,118.8604,118.8764,118.8604,118.8764,800.0
2013-05-03 14:15:00,147.96,147.96,147.94,147.94,750.0,118.8604,118.8604,118.8443,118.8443,750.0
2013-05-03 14:20:00,147.96,147.98,147.96,147.98,650.0,118.8604,118.8764,118.8604,118.8764,650.0
2013-05-03 14:25:00,147.96,147.98,147.96,147.98,700.0,118.8604,118.8764,118.8604,118.8764,700.0
2013-05-03 14:30:00,147.98,147.98,147.94,147.94,1250.0,118.8764,118.8764,118.8443,118.8443,1250.0
2013-05-03 14:35:00,147.94,147.94,147.84,147.84,2700.0,118.8443,118.8443,118.764,118.764,2700.0
2013-05-03 14:40:00,147.84,147.86,147.78,147.78,3950.0,118.764,118.78,118.7158,118.7158,3950.0
2013-05-03 14:45:00,147.76,147.88,147.72,147.84,4550.0,118.6997,118.7961,118.6676,118.764,4550.0
2013-05-03 14:50:00,147.86,147.9,147.8,147.8,2700.0,118.78,118.8122,118.7318,118.7318,2700.0
2013-05-03 14:55:00,147.8,147.86,147.8,147.8,2800.0,118.7318,118.78,118.7318,118.7318,2800.0
2013-05-03 15:00:00,147.8,147.8,147.76,147.76,3200.0,118.7318,118.7318,118.6997,118.6997,3200.0
2013-05-03 15:05:00,147.78,147.78,147.74,147.76,5300.0,118.7158,118.7158,118.6836,118.6997,5300.0
2013-05-03 15:10:00,147.74,147.78,147.74,147.76,3000.0,118.6836,118.7158,118.6836,118.6997,3000.0
2013-05-03 15:15:00,147.76,147.78,147.7,147.76,6200.0,118.6997,118.7158,118.6515,118.6997,6200.0
2013-05-03 15:20:00,147.76,147.76,147.7,147.72,3800.0,118.6997,118.6997,118.6515,118.6676,3800.0
2013-05-03 15:25:00,147.74,147.84,147.74,147.84,4000.0,118.6836,118.764,118.6836,118.764,4000.0
2013-05-03 15:30:00,147.84,147.92,147.82,147.88,5150.0,118.764,118.8282,118.7479,118.7961,5150.0
2013-05-03 15:35:00,147.9,147.96,147.88,147.92,5900.0,118.8122,118.8604,118.7961,118.8282,5900.0
2013-05-03 15:40:00,147.9,147.96,147.88,147.96,9800.0,118.8122,118.8604,118.7961,118.8604,9800.0
2013-05-03 15:45:00,147.98,148.04,147.96,147.96,9550.0,118.8764,118.9246,118.8604,118.8604,9550.0
2013-05-03 15:50:00,147.96,147.98,147.86,147.9,5850.0,118.8604,118.8764,118.78,118.8122,5850.0
2013-05-03 15:55:00,147.88,147.88,147.76,147.76,24700.0,118.7961,118.7961,118.6997,118.6997,24700.0
2013-05-06 09:30:00,147.9,147.94,147.86,147.94,16450.0,118.8122,118.8443,118.78,118.8443,16450.0
2013-05-06 09:35:00,148.04,148.08,148.0,148.02,4350.0,118.9246,118.9568,118.8925,118.9086,4350.0
2013-05-06 09:40:00,148.02,148.06,147.92,147.92,2900.0,118.9086,118.9407,118.8282,118.8282,2900.0
2013-05-06 09:45:00,147.92,147.92,147.84,147.88,26450.0,118.8282,118.8282,118.764,118.7961,26450.0
2013-05-06 09:50:00,147.88,147.9,147.82,147.84,1550.0,118.7961,118.8122,118.7479,118.764,1550.0
2013-05-06 09:55:00,147.82,147.86,147.82,147.86,800.0,118.7479,118.78,118.7479,118.78,800.0
2013-05-06 10:00:00,147.9,147.96,147.88,147.94,3400.0,118.8122,118.8604,118.7961,118.8443,3400.0
2013-05-06 10:05:00,147.96,148.02,147.92,147.96,4650.0,118.8604,118.9086,118.8282,118.8604,4650.0
2013-05-06 10:10:00,147.98,148.04,147.98,148.04,2050.0,118.8764,118.9246,118.8764,118.9246,2050.0
2013-05-06 10:15:00,148.04,148.06,148.0,148.02,3050.0,118.9246,118.9407,118.8925,118.9086,3050.0
2013-05-06 10:20:00,148.04,148.14,148.04,148.06,4000.0,118.9246,119.005,118.9246,118.9407,4000.0
2013-05-06 10:25:00,148.04,148.16,148.02,148.16,10300.0,118.9246,119.021,118.9086,119.021,10300.0
2013-05-06 10:30:00,148.14,148.18,148.1,148.16,5600.0,119.005,119.0371,118.9728,119.021,5600.0
2013-05-06 10:35:00,148.18,148.18,148.12,148.14,5850.0,119.0371,119.0371,118.9889,119.005,5850.0
2013-05-06 10:40:00,148.1,148.1,148.02,148.1,1400.0,118.9728,118.9728,118.9086,118.9728,1400.0
2013-05-06 10:45:00,148.06,148.06,148.04,148.04,1850.0,118.9407,118.9407,118.9246,118.9246,1850.0
2013-05-06 10:50:00,148.0,148.02,147.94,147.96,196000.0,118.8925,118.9086,118.8443,118.8604,196000.0
2013-05-06 10:55:00,147.98,148.0,147.86,147.88,59800.0,118.8764,118.8925,118.78,118.7961,59800.0
2013-05-06 11:00:00,147.86,147.92,147.86,147.9,1950.0,118.78,118.8282,118.78,118.8122,1950.0
2013-05-06 11:05:00,147.86,147.94,147.86,147.88,2900.0,118.78,118.8443,118.78,118.7961,2900.0
2013-05-06 11:10:00,147.9,147.98,147.88,147.94,4100.0,118.8122,118.8764,118.7961,118.8443,4100.0
2013-05-06 11:15:00,147.96,148.0,147.96,147.98,4600.0,118.8604,118.8925,118.8604,118.8764,4600.0
2013-05-06 11:20:00,147.98,148.0,147.98,148.0,2350.0,118.8764,118.8925,118.8764,118.8925,2350.0
2013-05-06 11:25:00,148.02,148.02,148.0,148.0,1400.0,118.9086,118.9086,118.8925,118.8925,1400.0
2013-05-06 11:30:00,148.0,148.0,147.9,147.9,1650.0,118.8925,118.8925,118.8122,118.8122,1650.0
2013-05-06 11:35:00,147.9,147.94,147.9,147.94,950.0,118.8122,118.8443,118.8122,118.8443,950.0
2013-05-06 11:40:00,147.96,148.02,147.96,148.02,600.0,118.8604,118.9086,118.8604,118.9086,600.0
2013-05-06 11:45:00,148.06,148.1,148.02,148.08,4250.0,118.9407,118.9728,118.9086,118.9568,4250.0
2013-05-06 11:50:00,148.08,148.1,148.08,148.1,7700.0,118.9568,118.9728,118.9568,118.9728,7700.0
2013-05-06 11:55:00,148.14,148.16,148.12,148.16,500.0,119.005,119.021,118.9889,119.021,500.0
2013-05-06 12:00:00,148.14,148.16,148.1,148.12,4350.0,119.005,119.021,118.9728,118.9889,4350.0
2013-05-06 12:05:00,148.12,148.16,148.12,148.16,3150.0,118.9889,119.021,118.9889,119.021,3150.0
2013-05-06 12:10:00,148.18,148.2,148.16,148.18,1200.0,119.0371,119.0532,119.021,119.0371,1200.0
2013-05-06 12:15:00,148.2,148.24,148.18,148.24,5250.0,119.0532,119.0853,119.0371,119.0853,5250.0
2013-05-06 12:20:00,148.22,148.22,148.16,148.16,13350.0,119.0692,119.0692,119.021,119.021,13350.0
2013-05-06 12:25:00,148.16,148.2,148.16,148.18,7450.0,119.021,119.0532,119.021,119.0371,7450.0
2013-05-06 12:30:00,148.18,148.18,148.16,148.16,7050.0,119.0371,119.0371,119.021,119.021,7050.0
2013-05-06 12:35:00,148.16,148.18,148.14,148.16,4150.0,119.021,119.0371,119.005,119.021,4150.0
2013-05-06 12:40:00,148.16,148.16,148.14,148.14,13250.0,119.021,119.021,119.005,119.005,13250.0
2013-05-06 12:45:00,148.16,148.22,148.14,148.22,23450.0,119.021,119.0692,119.005,119.0692,23450.0
2013-05-06 12:50:00,148.18,148.24,148.18,148.22,3650.0,119.0371,119.0853,119.0371,119.0692,3650.0
2013-05-06 12:55:00,148.22,148.22,148.16,148.16,3900.0,119.0692,119.0692,119.021,119.021,3900.0
2013-05-06 13:00:00,148.2,148.2,148.14,148.14,18450.0,119.0532,119.0532,119.005,119.005,18450.0
2013-05-06 13:05:00,148.16,148.16,148.12,148.16,14600.0,119.021,119.021,118.9889,119.021,14600.0
2013-05-06 13:10:00,148.16,148.18,148.16,148.16,3850.0,119.021,119.0371,119.021,119.021,3850.0
2013-05-06 13:15:00,148.16,148.18,148.16,148.18,1800.0,119.021,119.0371,119.021,119.0371,1800.0
2013-05-06 13:20:00,148.2,148.2,148.18,148.2,950.0,119.0532,119.0532,119.0371,119.0532,950.0
2013-05-06 13:25:00,148.18,148.2,148.16,148.18,3050.0,119.0371,119.0532,119.021,119.0371,3050.0
2013-05-06 13:30:00,148.2,148.26,148.2,148.26,1700.0,119.0532,119.1014,119.0532,119.1014,1700.0
2013-05-06 13:35:00,148.28,148.3,148.24,148.24,1000.0,119.1174,119.1335,119.0853,119.0853,1000.0
2013-05-06 13:40:00,148.24,148.26,148.24,148.24,1750.0,119.0853,119.1014,119.0853,119.0853,1750.0
2013-05-06 13:45:00,148.24,148.24,148.22,148.24,550.0,119.0853,119.0853,119.0692,119.0853,550.0
2013-05-06 13:50:00,148.26,148.28,148.26,148.28,500.0,119.1014,119.1174,119.1014,119.1174,500.0
2013-05-06 13:55:00,148.3,148.34,148.28,148.3,850.0,119.1335,119.1656,119.1174,119.1335,850.0
2013-05-06 14:00:00,148.32,148.32,148.3,148.3,1400.0,119.1496,119.1496,119.1335,119.1335,1400.0
2013-05-06 14:05:00,148.3,148.32,148.3,148.32,2700.0,119.1335,119.1496,119.1335,119.1496,2700.0
2013-05-06 14:10:00,148.32,148.36,148.32,148.34,12750.0,119.1496,119.1817,119.1496,119.1656,12750.0
2013-05-06 14:15:00,148.32,148.34,148.32,148.34,6950.0,119.1496,119.1656,119.1496,119.1656,6950.0
2013-05-06 14:20:00,148.34,148.38,148.32,148.34,7150.0,119.1656,119.1978,119.1496,119.1656,7150.0
2013-05-06 14:25:00,148.34,148.34,148.32,148.32,1500.0,119.1656,119.1656,119.1496,119.1496,1500.0
2013-05-06 14:30:00,148.32,148.34,148.28,148.32,2650.0,119.1496,119.1656,119.1174,119.1496,2650.0
2013-05-06 14:35:00,148.3,148.32,148.3,148.3,3150.0,119.1335,119.1496,119.1335,119.1335,3150.0
2013-05-06 14:40:00,148.32,148.32,148.3,148.3,4500.0,119.1496,119.1496,119.1335,119.1335,4500.0
2013-05-06 14:45:00,148.3,148.3,148.24,148.26,3250.0,119.1335,119.1335,119.0853,119.1014,3250.0
2013-05-06 14:50:00,148.26,148.28,148.24,148.26,800.0,119.1014,119.1174,119.0853,119.1014,800.0
2013-05-06 14:55:00,148.28,148.28,148.26,148.26,1000.0,119.1174,119.1174,119.1014,119.1014,1000.0
2013-05-06 15:00:00,148.26,148.28,148.26,148.28,1650.0,119.1014,119.1174,119.1014,119.1174,1650.0
2013-05-06 15:05:00,148.26,148.26,148.2,148.26,4950.0,119.1014,119.1014,119.0532,119.1014,4950.0
2013-05-06 15:10:00,148.28,148.28,148.24,148.24,1050.0,119.1174,119.1174,119.0853,119.0853,1050.0
2013-05-06 15:15:00,148.24,148.24,148.22,148.22,850.0,119.0853,119.0853,119.0692,119.0692,850.0
2013-05-06 15:20:00,148.24,148.24,148.18,148.18,1450.0,119.0853,119.0853,119.0371,119.0371,1450.0
2013-05-06 15:25:00,148.16,148.16,148.14,148.16,400.0,119.021,119.021,119.005,119.021,400.0
2013-05-06 15:30:00,148.18,148.2,148.16,148.18,74850.0,119.0371,119.0532,119.021,119.0371,74850.0
2013-05-06 15:35:00,148.2,148.24,148.18,148.22,1300.0,119.0532,119.0853,119.0371,119.0692,1300.0
2013-05-06 15:40:00,148.22,148.26,148.22,148.24,1750.0,119.0692,119.1014,119.0692,119.0853,1750.0
2013-05-06 15:45:00,148.26,148.26,148.2,148.2,4350.0,119.1014,119.1014,119.0532,119.0532,4350.0
2013-05-06 15:50:00,148.22,148.22,148.12,148.12,900.0,119.0692,119.0692,118.9889,118.9889,900.0
2013-05-06 15:55:00,148.12,148.14,148.08,148.14,3850.0,118.9889,119.005,118.9568,119.005,3850.0
2013-05-07 09:30:00,148.48,148.52,148.36,148.48,26500.0,119.2781,119.3102,119.1817,119.2781,26500.0
2013-05-07 09:35:00,148.5,148.6,148.5,148.6,10850.0,119.2942,119.3745,119.2942,119.3745,10850.0
2013-05-07 09:40:00,148.62,148.64,148.54,148.58,18200.0,119.3906,119.4066,119.3263,119.3584,18200.0
2013-05-07 09:45:00,148.58,148.64,148.56,148.62,4400.0,119.3584,119.4066,119.3424,119.3906,4400.0
2013-05-07 09:50:00,148.68,148.7,148.64,148.64,3850.0,119.4388,119.4548,119.4066,119.4066,3850.0
2013-05-07 09:55:00,148.62,148.7,148.62,148.7,5000.0,119.3906,119.4548,119.3906,119.4548,5000.0
2013-05-07 10:00:00,148.76,148.76,148.58,148.58,6650.0,119.503,119.503,119.3584,119.3584,6650.0
2013-05-07 10:05:00,148.58,148.58,148.44,148.44,5600.0,119.3584,119.3584,119.246,119.246,5600.0
2013-05-07 10:10:00,148.42,148.42,148.26,148.3,11350.0,119.2299,119.2299,119.1014,119.1335,11350.0
2013-05-07 10:15:00,148.28,148.32,148.1,148.1,16300.0,119.1174,119.1496,118.9728,118.9728,16300.0
2013-05-07 10:20:00,148.12,148.26,148.06,148.26,7900.0,118.9889,119.1014,118.9407,119.1014,7900.0
2013-05-07 10:25:00,148.28,148.34,148.26,148.32,3200.0,119.1174,119.1656,119.1014,119.1496,3200.0
2013-05-07 10:30:00,148.3,148.38,148.28,148.38,4650.0,119.1335,119.1978,119.1174,119.1978,4650.0
2013-05-07 10:35:00,148.38,148.44,148.34,148.4,1900.0,119.1978,119.246,119.1656,119.2138,1900.0
2013-05-07 10:40:00,148.38,148.4,148.38,148.38,1350.0,119.1978,119.2138,119.1978,119.1978,1350.0
2013-05-07 10:45:00,148.4,148.52,148.4,148.52,850.0,119.2138,119.3102,119.2138,119.3102,850.0
2013-05-07 10:50:00,148.5,148.5,148.42,148.42,950.0,119.2942,119.2942,119.2299,119.2299,950.0
2013-05-07 10:55:00,148.42,148.46,148.38,148.38,3700.0,119.2299,119.262,119.1978,119.1978,3700.0
2013-05-07 11:00:00,148.4,148.5,148.4,148.48,1250.0,119.2138,119.2942,119.2138,119.2781,1250.0
2013-05-07 11:05:00,148.48,148.5,148.44,148.5,900.0,119.2781,119.2942,119.246,119.2942,900.0
2013-05-07 11:10:00,148.54,148.6,148.52,148.58,2650.0,119.3263,119.3745,119.3102,119.3584,2650.0
2013-05-07 11:15:00,148.56,148.56,148.46,148.48,1750.0,119.3424,119.3424,119.262,119.2781,1750.0
2013-05-07 11:20:00,148.54,148.58,148.52,148.58,1950.0,119.3263,119.3584,119.3102,119.3584,1950.0
2013-05-07 11:25:00,148.56,148.56,148.5,148.52,1650.0,119.3424,119.3424,119.2942,119.3102,1650.0
2013-05-07 11:30:00,148.52,148.52,148.46,148.48,3450.0,119.3102,119.3102,119.262,119.2781,3450.0
2013-05-07 11:35:00,148.52,148.54,148.5,148.5,2450.0,119.3102,119.3263,119.2942,119.2942,2450.0
2013-05-07 11:40:00,148.5,148.52,148.5,148.52,1300.0,119.2942,119.3102,119.2942,119.3102,1300.0
2013-05-07 11:45:00,148.52,148.52,148.48,148.48,800.0,119.3102,119.3102,119.2781,119.2781,800.0
2013-05-07 11:50:00,148.44,148.44,148.36,148.38,4700.0,119.246,119.246,119.1817,119.1978,4700.0
2013-05-07 11:55:00,148.38,148.46,148.38,148.46,2700.0,119.1978,119.262,119.1978,119.262,2700.0
2013-05-07 12:00:00,148.44,148.5,148.44,148.5,1100.0,119.246,119.2942,119.246,119.2942,1100.0
2013-05-07 12:05:00,148.5,148.54,148.5,148.54,900.0,119.2942,119.3263,119.2942,119.3263,900.0
2013-05-07 12:10:00,148.56,148.58,148.56,148.58,2250.0,119.3424,119.3584,119.3424,119.3584,2250.0
2013-05-07 12:15:00,148.58,148.6,148.54,148.54,16300.0,119.3584,119.3745,119.3263,119.3263,16300.0
2013-05-07 12:20:00,148.54,148.6,148.54,148.6,4550.0,119.3263,119.3745,119.3263,119.3745,4550.0
2013-05-07 12:25:00,148.58,148.6,148.58,148.58,21300.0,119.3584,119.3745,119.3584,119.3584,21300.0
2013-05-07 12:30:00,148.58,148.58,148.56,148.58,1700.0,119.3584,119.3584,119.3424,119.3584,1700.0
2013-05-07 12:35:00,148.58,148.64,148.58,148.64,6150.0,119.3584,119.4066,119.3584,119.4066,6150.0
2013-05-07 12:40:00,148.64,148.68,148.62,148.66,7700.0,119.4066,119.4388,119.3906,119.4227,7700.0
2013-05-07 12:45:00,148.66,148.68,148.66,148.68,5750.0,119.4227,119.4388,119.4227,119.4388,5750.0
2013-05-07 12:50:00,148.68,148.7,148.68,148.68,6350.0,119.4388,119.4548,119.4388,119.4388,6350.0
2013-05-07 12:55:00,148.68,148.78,148.68,148.78,2350.0,119.4388,119.5191,119.4388,119.5191,2350.0
2013-05-07 13:00:00,148.76,148.78,148.74,148.76,3200.0,119.503,119.5191,119.487,119.503,3200.0
2013-05-07 13:05:00,148.76,148.76,148.72,148.76,2650.0,119.503,119.503,119.4709,119.503,2650.0
2013-05-07 13:10:00,148.76,148.78,148.7,148.76,2300.0,119.503,119.5191,119.4548,119.503,2300.0
2013-05-07 13:15:00,148.76,148.78,148.76,148.78,1000.0,119.503,119.5191,119.503,119.5191,1000.0
2013-05-07 13:20:00,148.76,148.8,148.72,148.72,3250.0,119.503,119.5352,119.4709,119.4709,3250.0
2013-05-07 13:25:00,148.72,148.8,148.72,148.8,900.0,119.4709,119.5352,119.4709,119.5352,900.0
2013-05-07 13:30:00,148.78,148.8,148.78,148.8,2100.0,119.5191,119.5352,119.5191,119.5352,2100.0
2013-05-07 13:35:00,148.8,148.88,148.8,148.84,9050.0,119.5352,119.5994,119.5352,119.5673,9050.0
2013-05-07 13:40:00,148.84,148.88,148.84,148.86,5200.0,119.5673,119.5994,119.5673,119.5834,5200.0
2013-05-07 13:45:00,148.88,148.9,148.88,148.9,2550.0,119.5994,119.6155,119.5994,119.6155,2550.0
2013-05-07 13:50:00,148.9,148.94,148.88,148.9,13100.0,119.6155,119.6476,119.5994,119.6155,13100.0
2013-05-07 13:55:00,148.9,148.92,148.9,148.9,2850.0,119.6155,119.6316,119.6155,119.6155,2850.0
2013-05-07 14:00:00,148.9,148.9,148.86,148.88,7050.0,119.6155,119.6155,119.5834,119.5994,7050.0
2013-05-07 14:05:00,148.88,148.9,148.88,148.9,550.0,119.5994,119.6155,119.5994,119.6155,550.0
2013-05-07 14:10:00,148.9,148.9,148.9,148.9,550.0,119.6155,119.6155,119.6155,119.6155,550.0
2013-05-07 14:15:00,148.92,148.92,148.88,148.88,1100.0,119.6316,119.6316,119.5994,119.5994,1100.0
2013-05-07 14:20:00,148.88,148.88,148.84,148.86,3800.0,119.5994,119.5994,119.5673,119.5834,3800.0
2013-05-07 14:25:00,148.88,148.9,148.84,148.84,2400.0,119.5994,119.6155,119.5673,119.5673,2400.0
2013-05-07 14:30:00,148.86,148.86,148.8,148.8,1750.0,119.5834,119.5834,119.5352,119.5352,1750.0
2013-05-07 14:35:00,148.82,148.82,148.76,148.76,2700.0,119.5512,119.5512,119.503,119.503,2700.0
2013-05-07 14:40:00,148.8,148.82,148.8,148.8,2200.0,119.5352,119.5512,119.5352,119.5352,2200.0
2013-05-07 14:45:00,148.8,148.86,148.8,148.86,3750.0,119.5352,119.5834,119.5352,119.5834,3750.0
2013-05-07 14:50:00,148.86,148.88,148.84,148.84,12300.0,119.5834,119.5994,119.5673,119.5673,12300.0
2013-05-07 14:55:00,148.84,148.92,148.82,148.92,2250.0,119.5673,119.6316,119.5512,119.6316,2250.0
2013-05-07 15:00:00,148.92,148.96,148.88,148.88,2700.0,119.6316,119.6637,119.5994,119.5994,2700.0
2013-05-07 15:05:00,148.88,148.88,148.88,148.88,100.0,119.5994,119.5994,119.5994,119.5994,100.0
2013-05-07 15:10:00,148.92,148.92,148.9,148.92,1750.0,119.6316,119.6316,119.6155,119.6316,1750.0
2013-05-07 15:15:00,148.9,148.94,148.9,148.92,1500.0,119.6155,119.6476,119.6155,119.6316,1500.0
2013-05-07 15:20:00,148.92,148.92,148.88,148.9,8600.0,119.6316,119.6316,119.5994,119.6155,8600.0
2013-05-07 15:25:00,148.92,148.92,148.9,148.9,2500.0,119.6316,119.6316,119.6155,119.6155,2500.0
2013-05-07 15:30:00,148.92,148.92,148.88,148.88,2500.0,119.6316,119.6316,119.5994,119.5994,2500.0
2013-05-07 15:35:00,148.9,148.9,148.84,148.88,5200.0,119.6155,119.6155,119.5673,119.5994,5200.0
2013-05-07 15:40:00,148.9,148.92,148.86,148.86,3300.0,119.6155,119.6316,119.5834,119.5834,3300.0
2013-05-07 15:45:00,148.88,148.92,148.84,148.84,10050.0,119.5994,119.6316,119.5673,119.5673,10050.0
2013-05-07 15:50:00,148.84,148.88,148.82,148.84,2500.0,119.5673,119.5994,119.5512,119.5673,2500.0
2013-05-07 15:55:00,148.86,148.92,148.82,148.9,8950.0,119.5834,119.6316,119.5512,119.6155,8950.0
2013-05-08 09:30:00,148.78,148.86,148.74,148.74,21500.0,119.5191,119.5834,119.487,119.487,21500.0
2013-05-08 09:35:00,148.74,148.78,148.68,148.76,16550.0,119.487,119.5191,119.4388,119.503,16550.0
2013-05-08 09:40:00,148.74,148.86,148.72,148.84,4850.0,119.487,119.5834,119.4709,119.5673,4850.0
2013-05-08 09:45:00,148.84,148.92,148.84,148.86,9600.0,119.5673,119.6316,119.5673,119.5834,9600.0
2013-05-08 09:50:00,148.86,148.98,148.84,148.98,4100.0,119.5834,119.6798,119.5673,119.6798,4100.0
2013-05-08 09:55:00,148.98,149.08,148.94,149.08,4150.0,119.6798,119.7601,119.6476,119.7601,4150.0
2013-05-08 10:00:00,149.1,149.12,149.08,149.12,17450.0,119.7762,119.7922,119.7601,119.7922,17450.0
2013-05-08 10:05:00,149.12,149.12,149.02,149.02,5250.0,119.7922,119.7922,119.7119,119.7119,5250.0
2013-05-08 10:10:00,149.06,149.16,149.06,149.16,4900.0,119.744,119.8244,119.744,119.8244,4900.0
2013-05-08 10:15:00,149.14,149.2,149.1,149.1,1500.0,119.8083,119.8565,119.7762,119.7762,1500.0
2013-05-08 10:20:00,149.1,149.14,149.1,149.1,1350.0,119.7762,119.8083,119.7762,119.7762,1350.0
2013-05-08 10:25:00,149.12,149.12,149.1,149.12,1150.0,119.7922,119.7922,119.7762,119.7922,1150.0
2013-05-08 10:30:00,149.16,149.22,149.14,149.22,3800.0,119.8244,119.8726,119.8083,119.8726,3800.0
2013-05-08 10:35:00,149.24,149.3,149.24,149.24,3250.0,119.8886,119.9368,119.8886,119.8886,3250.0
2013-05-08 10:40:00,149.26,149.28,149.26,149.26,2650.0,119.9047,119.9208,119.9047,119.9047,2650.0
2013-05-08 10:45:00,149.28,149.32,149.26,149.3,1450.0,119.9208,119.9529,119.9047,119.9368,1450.0
2013-05-08 10:50:00,149.28,149.34,149.28,149.3,3900.0,119.9208,119.969,119.9208,119.9368,3900.0
2013-05-08 10:55:00,149.3,149.32,149.24,149.24,2400.0,119.9368,119.9529,119.8886,119.8886,2400.0
2013-05-08 11:00:00,149.24,149.3,149.24,149.28,7150.0,119.8886,119.9368,119.8886,119.9208,7150.0
2013-05-08 11:05:00,149.28,149.28,149.26,149.26,2800.0,119.9208,119.9208,119.9047,119.9047,2800.0
2013-05-08 11:10:00,149.36,149.38,149.36,149.36,1500.0,119.985,120.0011,119.985,119.985,1500.0
2013-05-08 11:15:00,149.36,149.42,149.36,149.38,2000.0,119.985,120.0332,119.985,120.0011,2000.0
2013-05-08 11:20:00,149.38,149.42,149.38,149.38,1200.0,120.0011,120.0332,120.0011,120.0011,1200.0
2013-05-08 11:25:00,149.38,149.4,149.36,149.38,1700.0,120.0011,120.0172,119.985,120.0011,1700.0
2013-05-08 11:30:00,149.4,149.4,149.36,149.4,3250.0,120.0172,120.0172,119.985,120.0172,3250.0
2013-05-08 11:35:00,149.4,149.42,149.4,149.4,5300.0,120.0172,120.0332,120.0172,120.0172,5300.0
2013-05-08 11:40:00,149.4,149.42,149.38,149.4,2650.0,120.0172,120.0332,120.0011,120.0172,2650.0
2013-05-08 11:45:00,149.4,149.42,149.38,149.38,2000.0,120.0172,120.0332,120.0011,120.0011,2000.0
2013-05-08 11:50:00,149.38,149.4,149.38,149.4,8600.0,120.0011,120.0172,120.0011,120.0172,8600.0
2013-05-08 11:55:00,149.4,149.46,149.4,149.46,11400.0,120.0172,120.0654,120.0172,120.0654,11400.0
2013-05-08 12:00:00,149.44,149.48,149.44,149.48,2150.0,120.0493,120.0814,120.0493,120.0814,2150.0
2013-05-08 12:05:00,149.46,149.5,149.46,149.48,1300.0,120.0654,120.0975,120.0654,120.0814,1300.0
2013-05-08 12:10:00,149.5,149.5,149.46,149.46,5100.0,120.0975,120.0975,120.0654,120.0654,5100.0
2013-05-08 12:15:00,149.46,149.46,149.42,149.42,8300.0,120.0654,120.0654,120.0332,120.0332,8300.0
2013-05-08 12:20:00,149.44,149.48,149.42,149.46,5600.0,120.0493,120.0814,120.0332,120.0654,5600.0
2013-05-08 12:25:00,149.44,149.44,149.36,149.36,6200.0,120.0493,120.0493,119.985,119.985,6200.0
2013-05-08 12:30:00,149.36,149.36,149.28,149.3,3550.0,119.985,119.985,119.9208,119.9368,3550.0
2013-05-08 12:35:00,149.32,149.34,149.3,149.32,2250.0,119.9529,119.969,119.9368,119.9529,2250.0
2013-05-08 12:40:00,149.32,149.34,149.32,149.34,1100.0,119.9529,119.969,119.9529,119.969,1100.0
2013-05-08 12:45:00,149.36,149.4,149.34,149.38,1450.0,119.985,120.0172,119.969,120.0011,1450.0
2013-05-08 12:50:00,149.38,149.4,149.36,149.38,2050.0,120.0011,120.0172,119.985,120.0011,2050.0
2013-05-08 12:55:00,149.38,149.38,149.36,149.38,2200.0,120.0011,120.0011,119.985,120.0011,2200.0
2013-05-08 13:00:00,149.4,149.44,149.4,149.42,1700.0,120.0172,120.0493,120.0172,120.0332,1700.0
2013-05-08 13:05:00,149.42,149.48,149.42,149.44,800.0,120.0332,120.0814,120.0332,120.0493,800.0
2013-05-08 13:10:00,149.42,149.44,149.38,149.42,6250.0,120.0332,120.0493,120.0011,120.0332,6250.0
2013-05-08 13:15:00,149.4,149.42,149.4,149.42,150.0,120.0172,120.0332,120.0172,120.0332,150.0
2013-05-08 13:20:00,149.46,149.48,149.46,149.48,2350.0,120.0654,120.0814,120.0654,120.0814,2350.0
2013-05-08 13:25:00,149.46,149.46,149.4,149.42,1300.0,120.0654,120.0654,120.0172,120.0332,1300.0
2013-05-08 13:30:00,149.44,149.5,149.44,149.5,1150.0,120.0493,120.0975,120.0493,120.0975,1150.0
2013-05-08 13:35:00,149.48,149.48,149.42,149.42,1900.0,120.0814,120.0814,120.0332,120.0332,1900.0
2013-05-08 13:40:00,149.44,149.44,149.34,149.38,2300.0,120.0493,120.0493,119.969,120.0011,2300.0
2013-05-08 13:45:00,149.38,149.4,149.36,149.36,1150.0,120.0011,120.0172,119.985,119.985,1150.0
2013-05-08 13:50:00,149.34,149.36,149.32,149.36,1850.0,119.969,119.985,119.9529,119.985,1850.0
2013-05-08 13:55:00,149.34,149.34,149.32,149.34,450.0,119.969,119.969,119.9529,119.969,450.0
2013-05-08 14:00:00,149.34,149.38,149.34,149.38,1100.0,119.969,120.0011,119.969,120.0011,1100.0
2013-05-08 14:05:00,149.36,149.38,149.34,149.36,750.0,119.985,120.0011,119.969,119.985,750.0
2013-05-08 14:10:00,149.36,149.38,149.34,149.38,2900.0,119.985,120.0011,119.969,120.0011,2900.0
2013-05-08 14:15:00,149.38,149.38,149.34,149.36,2100.0,120.0011,120.0011,119.969,119.985,2100.0
2013-05-08 14:20:00,149.38,149.42,149.38,149.4,1700.0,120.0011,120.0332,120.0011,120.0172,1700.0
2013-05-08 14:25:00,149.38,149.4,149.38,149.4,2950.0,120.0011,120.0172,120.0011,120.0172,2950.0
2013-05-08 14:30:00,149.36,149.36,149.22,149.22,2350.0,119.985,119.985,119.8726,119.8726,2350.0
2013-05-08 14:35:00,149.22,149.22,149.16,149.2,1650.0,119.8726,119.8726,119.8244,119.8565,1650.0
2013-05-08 14:40:00,149.16,149.18,149.1,149.12,3000.0,119.8244,119.8404,119.7762,119.7922,3000.0
2013-05-08 14:45:00,149.1,149.14,149.06,149.14,3000.0,119.7762,119.8083,119.744,119.8083,3000.0
2013-05-08 14:50:00,149.14,149.18,149.12,149.18,950.0,119.8083,119.8404,119.7922,119.8404,950.0
2013-05-08 14:55:00,149.2,149.22,149.2,149.22,700.0,119.8565,119.8726,119.8565,119.8726,700.0
2013-05-08 15:00:00,149.22,149.24,149.2,149.22,1650.0,119.8726,119.8886,119.8565,119.8726,1650.0
2013-05-08 15:05:00,149.22,149.28,149.22,149.28,2250.0,119.8726,119.9208,119.8726,119.9208,2250.0
2013-05-08 15:10:00,149.3,149.34,149.3,149.34,3400.0,119.9368,119.969,119.9368,119.969,3400.0
2013-05-08 15:15:00,149.32,149.4,149.32,149.4,2450.0,119.9529,120.0172,119.9529,120.0172,2450.0
2013-05-08 15:20:00,149.4,149.48,149.4,149.46,1250.0,120.0172,120.0814,120.0172,120.0654,1250.0
2013-05-08 15:25:00,149.48,149.56,149.46,149.5,3700.0,120.0814,120.1457,120.0654,120.0975,3700.0
2013-05-08 15:30:00,149.52,149.6,149.52,149.54,2250.0,120.1136,120.1778,120.1136,120.1296,2250.0
2013-05-08 15:35:00,149.54,149.56,149.48,149.52,2950.0,120.1296,120.1457,120.0814,120.1136,2950.0
2013-05-08 15:40:00,149.52,149.54,149.52,149.54,3450.0,120.1136,120.1296,120.1136,120.1296,3450.0
2013-05-08 15:45:00,149.54,149.58,149.54,149.58,1850.0,120.1296,120.1618,120.1296,120.1618,1850.0
2013-05-08 15:50:00,149.58,149.6,149.52,149.54,2850.0,120.1618,120.1778,120.1136,120.1296,2850.0
2013-05-08 15:55:00,149.56,149.64,149.52,149.6,5550.0,120.1457,120.21,120.1136,120.1778,5550.0
2013-05-09 09:30:00,149.54,149.64,149.52,149.62,7700.0,120.1296,120.21,120.1136,120.1939,7700.0
2013-05-09 09:35:00,149.64,149.64,149.56,149.62,7100.0,120.21,120.21,120.1457,120.1939,7100.0
2013-05-09 09:40:00,149.64,149.7,149.54,149.56,6550.0,120.21,120.2582,120.1296,120.1457,6550.0
2013-05-09 09:45:00,149.56,149.66,149.48,149.48,7250.0,120.1457,120.226,120.0814,120.0814,7250.0
2013-05-09 09:50:00,149.48,149.66,149.48,149.66,3600.0,120.0814,120.226,120.0814,120.226,3600.0
2013-05-09 09:55:00,149.66,149.7,149.58,149.58,3050.0,120.226,120.2582,120.1618,120.1618,3050.0
2013-05-09 10:00:00,149.6,149.62,149.54,149.54,1500.0,120.1778,120.1939,120.1296,120.1296,1500.0
2013-05-09 10:05:00,149.54,149.54,149.34,149.36,4300.0,120.1296,120.1296,119.969,119.985,4300.0
2013-05-09 10:10:00,149.4,149.44,149.32,149.42,3650.0,120.0172,120.0493,119.9529,120.0332,3650.0
2013-05-09 10:15:00,149.38,149.42,149.32,149.32,2250.0,120.0011,120.0332,119.9529,119.9529,2250.0
2013-05-09 10:20:00,149.28,149.32,149.2,149.2,2200.0,119.9208,119.9529,119.8565,119.8565,2200.0
2013-05-09 10:25:00,149.22,149.22,149.16,149.22,2600.0,119.8726,119.8726,119.8244,119.8726,2600.0
2013-05-09 10:30:00,149.24,149.28,149.2,149.28,3700.0,119.8886,119.9208,119.8565,119.9208,3700.0
2013-05-09 10:35:00,149.28,149.4,149.28,149.36,3850.0,119.9208,120.0172,119.9208,119.985,3850.0
2013-05-09 10:40:00,149.36,149.4,149.3,149.38,7200.0,119.985,120.0172,119.9368,120.0011,7200.0
2013-05-09 10:45:00,149.38,149.42,149.38,149.4,3550.0,120.0011,120.0332,120.0011,120.0172,3550.0
2013-05-09 10:50:00,149.38,149.38,149.3,149.3,30000.0,120.0011,120.0011,119.9368,119.9368,30000.0
2013-05-09 10:55:00,149.3,149.34,149.26,149.28,5000.0,119.9368,119.969,119.9047,119.9208,5000.0
2013-05-09 11:00:00,149.26,149.4,149.26,149.4,6050.0,119.9047,120.0172,119.9047,120.0172,6050.0
2013-05-09 11:05:00,149.38,149.38,149.36,149.36,300.0,120.0011,120.0011,119.985,119.985,300.0
2013-05-09 11:10:00,149.38,149.38,149.38,149.38,600.0,120.0011,120.0011,120.0011,120.0011,600.0
2013-05-09 11:15:00,149.36,149.36,149.26,149.28,2450.0,119.985,119.985,119.9047,119.9208,2450.0
2013-05-09 11:20:00,149.3,149.36,149.3,149.36,1400.0,119.9368,119.985,119.9368,119.985,1400.0
2013-05-09 11:25:00,149.36,149.46,149.34,149.46,3800.0,119.985,120.0654,119.969,120.0654,3800.0
2013-05-09 11:30:00,149.46,149.48,149.44,149.44,2900.0,120.0654,120.0814,120.0493,120.0493,2900.0
2013-05-09 11:35:00,149.4,149.42,149.4,149.42,1650.0,120.0172,120.0332,120.0172,120.0332,1650.0
2013-05-09 11:40:00,149.42,149.48,149.42,149.44,2750.0,120.0332,120.0814,120.0332,120.0493,2750.0
2013-05-09 11:45:00,149.44,149.48,149.44,149.44,5100.0,120.0493,120.0814,120.0493,120.0493,5100.0
2013-05-09 11:50:00,149.44,149.44,149.4,149.4,6200.0,120.0493,120.0493,120.0172,120.0172,6200.0
2013-05-09 11:55:00,149.42,149.42,149.4,149.4,1350.0,120.0332,120.0332,120.0172,120.0172,1350.0
2013-05-09 12:00:00,149.42,149.48,149.42,149.44,13250.0,120.0332,120.0814,120.0332,120.0493,13250.0
2013-05-09 12:05:00,149.44,149.46,149.4,149.42,4650.0,120.0493,120.0654,120.0172,120.0332,4650.0
2013-05-09 12:10:00,149.44,149.44,149.42,149.42,4400.0,120.0493,120.0493,120.0332,120.0332,4400.0
2013-05-09 12:15:00,149.4,149.42,149.4,149.4,750.0,120.0172,120.0332,120.0172,120.0172,750.0
2013-05-09 12:20:00,149.38,149.38,149.26,149.32,5100.0,120.0011,120.0011,119.9047,119.9529,5100.0
2013-05-09 12:25:00,149.32,149.34,149.3,149.32,1800.0,119.9529,119.969,119.9368,119.9529,1800.0
2013-05-09 12:30:00,149.32,149.38,149.32,149.38,6000.0,119.9529,120.0011,119.9529,120.0011,6000.0
2013-05-09 12:35:00,149.36,149.42,149.36,149.42,1600.0,119.985,120.0332,119.985,120.0332,1600.0
2013-05-09 12:40:00,149.42,149.46,149.42,149.42,700.0,120.0332,120.0654,120.0332,120.0332,700.0
2013-05-09 12:45:00,149.42,149.42,149.42,149.42,400.0,120.0332,120.0332,120.0332,120.0332,400.0
2013-05-09 12:50:00,149.42,149.44,149.42,149.44,1750.0,120.0332,120.0493,120.0332,120.0493,1750.0
2013-05-09 12:55:00,149.42,149.56,149.42,149.54,8200.0,120.0332,120.1457,120.0332,120.1296,8200.0
2013-05-09 13:00:00,149.6,149.64,149.58,149.64,11550.0,120.1778,120.21,120.1618,120.21,11550.0
2013-05-09 13:05:00,149.64,149.68,149.64,149.66,1750.0,120.21,120.2421,120.21,120.226,1750.0
2013-05-09 13:10:00,149.68,149.68,149.64,149.66,2150.0,120.2421,120.2421,120.21,120.226,2150.0
2013-05-09 13:15:00,149.66,149.7,149.66,149.68,6750.0,120.226,120.2582,120.226,120.2421,6750.0
2013-05-09 13:20:00,149.68,149.7,149.66,149.68,900.0,120.2421,120.2582,120.226,120.2421,900.0
2013-05-09 13:25:00,149.68,149.68,149.68,149.68,650.0,120.2421,120.2421,120.2421,120.2421,650.0
2013-05-09 13:30:00,149.68,149.8,149.68,149.8,700.0,120.2421,120.3385,120.2421,120.3385,700.0
2013-05-09 13:35:00,149.8,149.84,149.8,149.82,2700.0,120.3385,120.3706,120.3385,120.3546,2700.0
2013-05-09 13:40:00,149.8,149.86,149.8,149.86,1950.0,120.3385,120.3867,120.3385,120.3867,1950.0
2013-05-09 13:45:00,149.88,149.92,149.88,149.92,3100.0,120.4028,120.4349,120.4028,120.4349,3100.0
2013-05-09 13:50:00,149.9,149.9,149.82,149.82,1750.0,120.4188,120.4188,120.3546,120.3546,1750.0
2013-05-09 13:55:00,149.84,149.9,149.78,149.88,2950.0,120.3706,120.4188,120.3224,120.4028,2950.0
2013-05-09 14:00:00,149.86,149.86,149.82,149.82,1200.0,120.3867,120.3867,120.3546,120.3546,1200.0
2013-05-09 14:05:00,149.84,149.84,149.72,149.72,4650.0,120.3706,120.3706,120.2742,120.2742,4650.0
2013-05-09 14:10:00,149.72,149.74,149.7,149.74,1850.0,120.2742,120.2903,120.2582,120.2903,1850.0
2013-05-09 14:15:00,149.74,149.74,149.72,149.72,300.0,120.2903,120.2903,120.2742,120.2742,300.0
2013-05-09 14:20:00,149.76,149.76,149.7,149.72,1850.0,120.3064,120.3064,120.2582,120.2742,1850.0
2013-05-09 14:25:00,149.7,149.82,149.7,149.78,4600.0,120.2582,120.3546,120.2582,120.3224,4600.0
2013-05-09 14:30:00,149.78,149.78,149.72,149.72,8800.0,120.3224,120.3224,120.2742,120.2742,8800.0
2013-05-09 14:35:00,149.7,149.7,149.52,149.52,6850.0,120.2582,120.2582,120.1136,120.1136,6850.0
2013-05-09 14:40:00,149.52,149.52,149.42,149.44,4850.0,120.1136,120.1136,120.0332,120.0493,4850.0
2013-05-09 14:45:00,149.42,149.42,149.34,149.34,3200.0,120.0332,120.0332,119.969,119.969,3200.0
2013-05-09 14:50:00,149.34,149.36,149.22,149.3,5150.0,119.969,119.985,119.8726,119.9368,5150.0
2013-05-09 14:55:00,149.26,149.26,149.04,149.06,3050.0,119.9047,119.9047,119.728,119.744,3050.0
2013-05-09 15:00:00,149.04,149.12,148.82,149.04,8450.0,119.728,119.7922,119.5512,119.728,8450.0
2013-05-09 15:05:00,149.04,149.22,149.02,149.18,39350.0,119.728,119.8726,119.7119,119.8404,39350.0
2013-05-09 15:10:00,149.16,149.22,149.14,149.14,8300.0,119.8244,119.8726,119.8083,119.8083,8300.0
2013-05-09 15:15:00,149.1,149.18,149.04,149.14,4100.0,119.7762,119.8404,119.728,119.8083,4100.0
2013-05-09 15:20:00,149.22,149.34,149.18,149.34,3050.0,119.8726,119.969,119.8404,119.969,3050.0
2013-05-09 15:25:00,149.34,149.34,149.24,149.28,3700.0,119.969,119.969,119.8886,119.9208,3700.0
2013-05-09 15:30:00,149.32,149.4,149.28,149.28,1250.0,119.9529,120.0172,119.9208,119.9208,1250.0
2013-05-09 15:35:00,149.26,149.32,149.18,149.18,4100.0,119.9047,119.9529,119.8404,119.8404,4100.0
2013-05-09 15:40:00,149.16,149.2,149.12,149.12,3450.0,119.8244,119.8565,119.7922,119.7922,3450.0
2013-05-09 15:45:00,149.1,149.1,149.0,149.1,10400.0,119.7762,119.7762,119.6958,119.7762,10400.0
2013-05-09 15:50:00,149.12,149.12,148.84,148.86,10900.0,119.7922,119.7922,119.5673,119.5834,10900.0
2013-05-09 15:55:00,148.88,149.16,148.88,149.16,16200.0,119.5994,119.8244,119.5994,119.8244,16200.0
2013-05-10 09:30:00,149.34,149.48,149.18,149.32,16300.0,119.969,120.0814,119.8404,119.9529,16300.0
2013-05-10 09:35:00,149.38,149.48,149.28,149.28,7400.0,120.0011,120.0814,119.9208,119.9208,7400.0
2013-05-10 09:40:00,149.38,149.38,149.12,149.14,2850.0,120.0011,120.0011,119.7922,119.8083,2850.0
2013-05-10 09:45:00,149.2,149.3,149.14,149.24,2450.0,119.8565,119.9368,119.8083,119.8886,2450.0
2013-05-10 09:50:00,149.22,149.26,149.16,149.2,3750.0,119.8726,119.9047,119.8244,119.8565,3750.0
2013-05-10 09:55:00,149.18,149.56,149.18,149.54,4650.0,119.8404,120.1457,119.8404,120.1296,4650.0
2013-05-10 10:00:00,149.52,149.64,149.52,149.54,3150.0,120.1136,120.21,120.1136,120.1296,3150.0
2013-05-10 10:05:00,149.54,149.64,149.52,149.52,4050.0,120.1296,120.21,120.1136,120.1136,4050.0
2013-05-10 10:10:00,149.5,149.56,149.5,149.54,2000.0,120.0975,120.1457,120.0975,120.1296,2000.0
2013-05-10 10:15:00,149.52,149.6,149.46,149.56,5800.0,120.1136,120.1778,120.0654,120.1457,5800.0
2013-05-10 10:20:00,149.52,149.52,149.42,149.44,3300.0,120.1136,120.1136,120.0332,120.0493,3300.0
2013-05-10 10:25:00,149.44,149.44,149.34,149.36,2050.0,120.0493,120.0493,119.969,119.985,2050.0
2013-05-10 10:30:00,149.36,149.36,149.04,149.04,4250.0,119.985,119.985,119.728,119.728,4250.0
2013-05-10 10:35:00,149.08,149.08,148.96,149.06,7800.0,119.7601,119.7601,119.6637,119.744,7800.0
2013-05-10 10:40:00,149.04,149.04,149.0,149.04,650.0,119.728,119.728,119.6958,119.728,650.0
2013-05-10 10:45:00,149.18,149.2,149.04,149.12,2150.0,119.8404,119.8565,119.728,119.7922,2150.0
2013-05-10 10:50:00,149.14,149.14,149.08,149.14,2050.0,119.8083,119.8083,119.7601,119.8083,2050.0
2013-05-10 10:55:00,149.14,149.26,149.14,149.22,1000.0,119.8083,119.9047,119.8083,119.8726,1000.0
2013-05-10 11:00:00,149.24,149.24,149.16,149.16,1050.0,119.8886,119.8886,119.8244,119.8244,1050.0
2013-05-10 11:05:00,149.2,149.38,149.2,149.36,1800.0,119.8565,120.0011,119.8565,119.985,1800.0
2013-05-10 11:10:00,149.32,149.38,149.28,149.32,1850.0,119.9529,120.0011,119.9208,119.9529,1850.0
2013-05-10 11:15:00,149.32,149.32,149.22,149.22,1100.0,119.9529,119.9529,119.8726,119.8726,1100.0
2013-05-10 11:20:00,149.22,149.26,149.12,149.14,1900.0,119.8726,119.9047,119.7922,119.8083,1900.0
2013-05-10 11:25:00,149.16,149.32,149.16,149.32,950.0,119.8244,119.9529,119.8244,119.9529,950.0
2013-05-10 11:30:00,149.38,149.48,149.38,149.48,2600.0,120.0011,120.0814,120.0011,120.0814,2600.0
2013-05-10 11:35:00,149.42,149.44,149.42,149.42,2500.0,120.0332,120.0493,120.0332,120.0332,2500.0
2013-05-10 11:40:00,149.38,149.38,149.24,149.3,2750.0,120.0011,120.0011,119.8886,119.9368,2750.0
2013-05-10 11:45:00,149.3,149.3,149.16,149.18,1900.0,119.9368,119.9368,119.8244,119.8404,1900.0
2013-05-10 11:50:00,149.16,149.16,149.02,149.02,1300.0,119.8244,119.8244,119.7119,119.7119,1300.0
2013-05-10 11:55:00,149.06,149.08,148.98,148.98,1150.0,119.744,119.7601,119.6798,119.6798,1150.0
2013-05-10 12:00:00,149.02,149.04,149.0,149.04,77900.0,119.7119,119.728,119.6958,119.728,77900.0
2013-05-10 12:05:00,148.96,148.96,148.88,148.88,85450.0,119.6637,119.6637,119.5994,119.5994,85450.0
2013-05-10 12:10:00,148.88,149.02,148.88,149.02,1100.0,119.5994,119.7119,119.5994,119.7119,1100.0
2013-05-10 12:15:00,149.1,149.1,149.06,149.08,49150.0,119.7762,119.7762,119.744,119.7601,49150.0
2013-05-10 12:20:00,149.08,149.14,149.08,149.14,17750.0,119.7601,119.8083,119.7601,119.8083,17750.0
2013-05-10 12:25:00,149.14,149.18,149.14,149.16,45300.0,119.8083,119.8404,119.8083,119.8244,45300.0
2013-05-10 12:30:00,149.16,149.16,149.12,149.12,53750.0,119.8244,119.8244,119.7922,119.7922,53750.0
2013-05-10 12:35:00,149.18,149.18,149.1,149.12,25650.0,119.8404,119.8404,119.7762,119.7922,25650.0
2013-05-10 12:40:00,149.1,149.16,149.1,149.16,3800.0,119.7762,119.8244,119.7762,119.8244,3800.0
2013-05-10 12:45:00,149.16,149.24,149.12,149.14,14550.0,119.8244,119.8886,119.7922,119.8083,14550.0
2013-05-10 12:50:00,149.16,149.22,149.12,149.14,6000.0,119.8244,119.8726,119.7922,119.8083,6000.0
2013-05-10 12:55:00,149.16,149.18,149.12,149.12,1550.0,119.8244,119.8404,119.7922,119.7922,1550.0
2013-05-10 13:00:00,149.18,149.18,149.16,149.16,600.0,119.8404,119.8404,119.8244,119.8244,600.0
2013-05-10 13:05:00,149.18,149.28,149.18,149.26,1200.0,119.8404,119.9208,119.8404,119.9047,1200.0
2013-05-10 13:10:00,149.26,149.28,149.24,149.24,1350.0,119.9047,119.9208,119.8886,119.8886,1350.0
2013-05-10 13:15:00,149.26,149.28,149.22,149.28,4100.0,119.9047,119.9208,119.8726,119.9208,4100.0
2013-05-10 13:20:00,149.26,149.26,149.24,149.26,600.0,119.9047,119.9047,119.8886,119.9047,600.0
2013-05-10 13:25:00,149.28,149.38,149.28,149.38,100.0,119.9208,120.0011,119.9208,120.0011,100.0
2013-05-10 13:30:00,149.36,149.4,149.34,149.36,3100.0,119.985,120.0172,119.969,119.985,3100.0
2013-05-10 13:35:00,149.3,149.3,149.28,149.28,350.0,119.9368,119.9368,119.9208,119.9208,350.0
2013-05-10 13:40:00,149.28,149.28,149.26,149.26,200.0,119.9208,119.9208,119.9047,119.9047,200.0
2013-05-10 13:45:00,149.24,149.3,149.24,149.3,1300.0,119.8886,119.9368,119.8886,119.9368,1300.0
2013-05-10 13:50:00,149.28,149.34,149.28,149.32,1100.0,119.9208,119.969,119.9208,119.9529,1100.0
2013-05-10 13:55:00,149.28,149.32,149.28,149.28,700.0,119.9208,119.9529,119.9208,119.9208,700.0
2013-05-10 14:00:00,149.24,149.26,149.24,149.26,250.0,119.8886,119.9047,119.8886,119.9047,250.0
2013-05-10 14:05:00,149.28,149.32,149.26,149.32,450.0,119.9208,119.9529,119.9047,119.9529,450.0
2013-05-10 14:10:00,149.4,149.44,149.4,149.4,6300.0,120.0172,120.0493,120.0172,120.0172,6300.0
2013-05-10 14:15:00,149.4,149.4,149.32,149.34,1350.0,120.0172,120.0172,119.9529,119.969,1350.0
2013-05-10 14:20:00,149.34,149.36,149.32,149.32,14300.0,119.969,119.985,119.9529,119.9529,14300.0
2013-05-10 14:25:00,149.32,149.42,149.32,149.4,5950.0,119.9529,120.0332,119.9529,120.0172,5950.0
2013-05-10 14:30:00,149.4,149.44,149.4,149.42,2950.0,120.0172,120.0493,120.0172,120.0332,2950.0
2013-05-10 14:35:00,149.4,149.4,149.34,149.36,24550.0,120.0172,120.0172,119.969,119.985,24550.0
2013-05-10 14:40:00,149.36,149.38,149.34,149.38,3550.0,119.985,120.0011,119.969,120.0011,3550.0
2013-05-10 14:45:00,149.4,149.4,149.4,149.4,2400.0,120.0172,120.0172,120.0172,120.0172,2400.0
2013-05-10 14:50:00,149.42,149.42,149.42,149.42,200.0,120.0332,120.0332,120.0332,120.0332,200.0
2013-05-10 14:55:00,149.44,149.44,149.34,149.34,3500.0,120.0493,120.0493,119.969,119.969,3500.0
2013-05-10 15:00:00,149.36,149.36,149.36,149.36,50.0,119.985,119.985,119.985,119.985,50.0
2013-05-10 15:05:00,149.36,149.42,149.36,149.42,1600.0,119.985,120.0332,119.985,120.0332,1600.0
2013-05-10 15:10:00,149.42,149.48,149.42,149.42,13800.0,120.0332,120.0814,120.0332,120.0332,13800.0
2013-05-10 15:15:00,149.44,149.44,149.38,149.4,1550.0,120.0493,120.0493,120.0011,120.0172,1550.0
2013-05-10 15:20:00,149.4,149.48,149.4,149.44,2950.0,120.0172,120.0814,120.0172,120.0493,2950.0
2013-05-10 15:25:00,149.46,149.46,149.36,149.4,3150.0,120.0654,120.0654,119.985,120.0172,3150.0
2013-05-10 15:30:00,149.38,149.4,149.38,149.4,2500.0,120.0011,120.0172,120.0011,120.0172,2500.0
2013-05-10 15:35:00,149.44,149.44,149.36,149.38,2000.0,120.0493,120.0493,119.985,120.0011,2000.0
2013-05-10 15:40:00,149.38,149.52,149.36,149.48,6350.0,120.0011,120.1136,119.985,120.0814,6350.0
2013-05-10 15:45:00,149.5,149.66,149.5,149.66,2650.0,120.0975,120.226,120.0975,120.226,2650.0
2013-05-10 15:50:00,149.68,149.68,149.62,149.66,2600.0,120.2421,120.2421,120.1939,120.226,2600.0
2013-05-10 15:55:00,149.66,149.74,149.66,149.72,56750.0,120.226,120.2903,120.226,120.2742,56750.0
2013-05-13 09:30:00,149.48,149.58,149.4,149.56,25650.0,120.0814,120.1618,120.0172,120.1457,25650.0
2013-05-13 09:35:00,149.56,149.56,149.52,149.52,2300.0,120.1457,120.1457,120.1136,120.1136,2300.0
2013-05-13 09:40:00,149.52,149.56,149.38,149.38,8400.0,120.1136,120.1457,120.0011,120.0011,8400.0
2013-05-13 09:45:00,149.38,149.46,149.38,149.42,2650.0,120.0011,120.0654,120.0011,120.0332,2650.0
2013-05-13 09:50:00,149.44,149.44,149.22,149.22,3250.0,120.0493,120.0493,119.8726,119.8726,3250.0
2013-05-13 09:55:00,149.18,149.24,149.12,149.22,2800.0,119.8404,119.8886,119.7922,119.8726,2800.0
2013-05-13 10:00:00,149.2,149.28,149.16,149.2,4900.0,119.8565,119.9208,119.8244,119.8565,4900.0
2013-05-13 10:05:00,149.2,149.46,149.2,149.46,3950.0,119.8565,120.0654,119.8565,120.0654,3950.0
2013-05-13 10:10:00,149.48,149.62,149.46,149.56,5400.0,120.0814,120.1939,120.0654,120.1457,5400.0
2013-05-13 10:15:00,149.6,149.62,149.52,149.58,3800.0,120.1778,120.1939,120.1136,120.1618,3800.0
2013-05-13 10:20:00,149.54,149.56,149.5,149.5,7400.0,120.1296,120.1457,120.0975,120.0975,7400.0
2013-05-13 10:25:00,149.48,149.56,149.46,149.52,1650.0,120.0814,120.1457,120.0654,120.1136,1650.0
2013-05-13 10:30:00,149.52,149.62,149.52,149.6,2200.0,120.1136,120.1939,120.1136,120.1778,2200.0
2013-05-13 10:35:00,149.64,149.7,149.62,149.62,900.0,120.21,120.2582,120.1939,120.1939,900.0
2013-05-13 10:40:00,149.64,149.66,149.58,149.6,24100.0,120.21,120.226,120.1618,120.1778,24100.0
2013-05-13 10:45:00,149.62,149.68,149.6,149.68,600.0,120.1939,120.2421,120.1778,120.2421,600.0
2013-05-13 10:50:00,149.66,149.66,149.6,149.6,550.0,120.226,120.226,120.1778,120.1778,550.0
2013-05-13 10:55:00,149.66,149.66,149.56,149.56,1900.0,120.226,120.226,120.1457,120.1457,1900.0
2013-05-13 11:00:00,149.58,149.58,149.54,149.56,2050.0,120.1618,120.1618,120.1296,120.1457,2050.0
2013-05-13 11:05:00,149.5,149.6,149.5,149.58,2350.0,120.0975,120.1778,120.0975,120.1618,2350.0
2013-05-13 11:10:00,149.54,149.68,149.54,149.66,8250.0,120.1296,120.2421,120.1296,120.226,8250.0
2013-05-13 11:15:00,149.64,149.68,149.6,149.6,2450.0,120.21,120.2421,120.1778,120.1778,2450.0
2013-05-13 11:20:00,149.54,149.58,149.5,149.5,3100.0,120.1296,120.1618,120.0975,120.0975,3100.0
2013-05-13 11:25:00,149.5,149.58,149.44,149.58,10150.0,120.0975,120.1618,120.0493,120.1618,10150.0
2013-05-13 11:30:00,149.6,149.68,149.6,149.64,1950.0,120.1778,120.2421,120.1778,120.21,1950.0
2013-05-13 11:35:00,149.66,149.74,149.66,149.72,1700.0,120.226,120.2903,120.226,120.2742,1700.0
2013-05-13 11:40:00,149.76,149.76,149.7,149.74,750.0,120.3064,120.3064,120.2582,120.2903,750.0
2013-05-13 11:45:00,149.74,149.82,149.74,149.82,1750.0,120.2903,120.3546,120.2903,120.3546,1750.0
2013-05-13 11:50:00,149.82,149.9,149.82,149.88,3500.0,120.3546,120.4188,120.3546,120.4028,3500.0
2013-05-13 11:55:00,149.88,149.88,149.86,149.88,1150.0,120.4028,120.4028,120.3867,120.4028,1150.0
2013-05-13 12:00:00,149.88,149.94,149.86,149.94,2400.0,120.4028,120.451,120.3867,120.451,2400.0
2013-05-13 12:05:00,149.92,149.98,149.92,149.94,2250.0,120.4349,120.4831,120.4349,120.451,2250.0
2013-05-13 12:10:00,149.96,150.0,149.96,149.98,4800.0,120.467,120.4992,120.467,120.4831,4800.0
2013-05-13 12:15:00,149.96,149.98,149.96,149.98,450.0,120.467,120.4831,120.467,120.4831,450.0
2013-05-13 12:20:00,149.98,150.0,149.96,149.98,2000.0,120.4831,120.4992,120.467,120.4831,2000.0
2013-05-13 12:25:00,150.0,150.0,149.9,149.92,1300.0,120.4992,120.4992,120.4188,120.4349,1300.0
2013-05-13 12:30:00,149.94,149.94,149.92,149.92,2850.0,120.451,120.451,120.4349,120.4349,2850.0
2013-05-13 12:35:00,149.92,149.92,149.92,149.92,1350.0,120.4349,120.4349,120.4349,120.4349,1350.0
2013-05-13 12:40:00,149.84,149.88,149.84,149.86,1050.0,120.3706,120.4028,120.3706,120.3867,1050.0
2013-05-13 12:45:00,149.86,149.86,149.86,149.86,450.0,120.3867,120.3867,120.3867,120.3867,450.0
2013-05-13 12:50:00,149.84,149.86,149.82,149.82,8900.0,120.3706,120.3867,120.3546,120.3546,8900.0
2013-05-13 12:55:00,149.82,149.84,149.78,149.82,12000.0,120.3546,120.3706,120.3224,120.3546,12000.0
2013-05-13 13:00:00,149.84,149.86,149.82,149.82,9000.0,120.3706,120.3867,120.3546,120.3546,9000.0
2013-05-13 13:05:00,149.82,149.88,149.82,149.84,8250.0,120.3546,120.4028,120.3546,120.3706,8250.0
2013-05-13 13:10:00,149.82,149.88,149.82,149.86,22750.0,120.3546,120.4028,120.3546,120.3867,22750.0
2013-05-13 13:15:00,149.84,149.9,149.84,149.9,11600.0,120.3706,120.4188,120.3706,120.4188,11600.0
2013-05-13 13:20:00,149.92,149.94,149.9,149.9,1350.0,120.4349,120.451,120.4188,120.4188,1350.0
2013-05-13 13:25:00,149.88,149.88,149.76,149.8,1800.0,120.4028,120.4028,120.3064,120.3385,1800.0
2013-05-13 13:30:00,149.78,149.78,149.72,149.74,8250.0,120.3224,120.3224,120.2742,120.2903,8250.0
2013-05-13 13:35:00,149.74,149.76,149.64,149.68,10900.0,120.2903,120.3064,120.21,120.2421,10900.0
2013-05-13 13:40:00,149.68,149.7,149.58,149.58,9300.0,120.2421,120.2582,120.1618,120.1618,9300.0
2013-05-13 13:45:00,149.58,149.62,149.58,149.58,11850.0,120.1618,120.1939,120.1618,120.1618,11850.0
2013-05-13 13:50:00,149.58,149.64,149.58,149.64,13350.0,120.1618,120.21,120.1618,120.21,13350.0
2013-05-13 13:55:00,149.66,149.66,149.64,149.66,7100.0,120.226,120.226,120.21,120.226,7100.0
2013-05-13 14:00:00,149.62,149.7,149.58,149.68,25200.0,120.1939,120.2582,120.1618,120.2421,25200.0
2013-05-13 14:05:00,149.66,149.7,149.66,149.68,3350.0,120.226,120.2582,120.226,120.2421,3350.0
2013-05-13 14:10:00,149.68,149.7,149.6,149.62,23350.0,120.2421,120.2582,120.1778,120.1939,23350.0
2013-05-13 14:15:00,149.64,149.68,149.64,149.64,10300.0,120.21,120.2421,120.21,120.21,10300.0
2013-05-13 14:20:00,149.62,149.66,149.6,149.66,18300.0,120.1939,120.226,120.1778,120.226,18300.0
2013-05-13 14:25:00,149.68,149.68,149.66,149.66,30750.0,120.2421,120.2421,120.226,120.226,30750.0
2013-05-13 14:30:00,149.68,149.8,149.68,149.8,14700.0,120.2421,120.3385,120.2421,120.3385,14700.0
2013-05-13 14:35:00,149.8,149.82,149.78,149.8,9250.0,120.3385,120.3546,120.3224,120.3385,9250.0
2013-05-13 14:40:00,149.78,149.8,149.78,149.78,1950.0,120.3224,120.3385,120.3224,120.3224,1950.0
2013-05-13 14:45:00,149.78,149.8,149.74,149.74,11150.0,120.3224,120.3385,120.2903,120.2903,11150.0
2013-05-13 14:50:00,149.74,149.78,149.74,149.76,9700.0,120.2903,120.3224,120.2903,120.3064,9700.0
2013-05-13 14:55:00,149.78,149.84,149.76,149.84,24150.0,120.3224,120.3706,120.3064,120.3706,24150.0
2013-05-13 15:00:00,149.86,149.88,149.82,149.82,2550.0,120.3867,120.4028,120.3546,120.3546,2550.0
2013-05-13 15:05:00,149.78,149.8,149.72,149.72,4350.0,120.3224,120.3385,120.2742,120.2742,4350.0
2013-05-13 15:10:00,149.72,149.72,149.6,149.6,24150.0,120.2742,120.2742,120.1778,120.1778,24150.0
2013-05-13 15:15:00,149.58,149.68,149.56,149.68,20000.0,120.1618,120.2421,120.1457,120.2421,20000.0
2013-05-13 15:20:00,149.66,149.66,149.62,149.64,24400.0,120.226,120.226,120.1939,120.21,24400.0
2013-05-13 15:25:00,149.66,149.68,149.6,149.64,8200.0,120.226,120.2421,120.1778,120.21,8200.0
2013-05-13 15:30:00,149.7,149.7,149.7,149.7,250.0,120.2582,120.2582,120.2582,120.2582,250.0
2013-05-13 15:35:00,149.74,149.78,149.72,149.78,2550.0,120.2903,120.3224,120.2742,120.3224,2550.0
2013-05-13 15:40:00,149.8,149.82,149.76,149.76,2200.0,120.3385,120.3546,120.3064,120.3064,2200.0
2013-05-13 15:45:00,149.78,149.78,149.72,149.72,3700.0,120.3224,120.3224,120.2742,120.2742,3700.0
2013-05-13 15:50:00,149.72,149.74,149.66,149.74,2350.0,120.2742,120.2903,120.226,120.2903,2350.0
2013-05-13 15:55:00,149.72,149.82,149.7,149.8,18750.0,120.2742,120.3546,120.2582,120.3385,18750.0
2013-05-14 09:30:00,149.94,150.14,149.9,150.12,12300.0,120.451,120.6116,120.4188,120.5956,12300.0
2013-05-14 09:35:00,150.14,150.3,150.12,150.28,5500.0,120.6116,120.7402,120.5956,120.7241,5500.0
2013-05-14 09:40:00,150.3,150.36,150.24,150.26,11000.0,120.7402,120.7884,120.692,120.708,11000.0
2013-05-14 09:45:00,150.28,150.34,150.26,150.3,9100.0,120.7241,120.7723,120.708,120.7402,9100.0
2013-05-14 09:50:00,150.34,150.42,150.34,150.4,5550.0,120.7723,120.8366,120.7723,120.8205,5550.0
2013-05-14 09:55:00,150.42,150.46,150.38,150.42,7650.0,120.8366,120.8687,120.8044,120.8366,7650.0
2013-05-14 10:00:00,150.46,150.48,150.42,150.44,5000.0,120.8687,120.8848,120.8366,120.8526,5000.0
2013-05-14 10:05:00,150.44,150.56,150.44,150.52,4550.0,120.8526,120.949,120.8526,120.9169,4550.0
2013-05-14 10:10:00,150.54,150.6,150.52,150.6,6550.0,120.933,120.9812,120.9169,120.9812,6550.0
2013-05-14 10:15:00,150.58,150.68,150.58,150.64,4000.0,120.9651,121.0454,120.9651,121.0133,4000.0
2013-05-14 10:20:00,150.66,150.68,150.58,150.6,12300.0,121.0294,121.0454,120.9651,120.9812,12300.0
2013-05-14 10:25:00,150.62,150.84,150.62,150.82,18700.0,120.9972,121.174,120.9972,121.1579,18700.0
2013-05-14 10:30:00,150.8,150.88,150.8,150.88,3750.0,121.1418,121.2061,121.1418,121.2061,3750.0
2013-05-14 10:35:00,150.9,150.94,150.86,150.9,4400.0,121.2222,121.2543,121.19,121.2222,4400.0
2013-05-14 10:40:00,150.94,150.94,150.9,150.92,3050.0,121.2543,121.2543,121.2222,121.2382,3050.0
2013-05-14 10:45:00,150.92,150.96,150.92,150.92,5200.0,121.2382,121.2704,121.2382,121.2382,5200.0
2013-05-14 10:50:00,150.94,151.06,150.92,151.04,40550.0,121.2543,121.3507,121.2382,121.3346,40550.0
2013-05-14 10:55:00,151.06,151.1,151.04,151.1,4950.0,121.3507,121.3828,121.3346,121.3828,4950.0
2013-05-14 11:00:00,151.1,151.12,151.02,151.02,7600.0,121.3828,121.3989,121.3186,121.3186,7600.0
2013-05-14 11:05:00,151.02,151.04,150.98,150.98,3750.0,121.3186,121.3346,121.2864,121.2864,3750.0
2013-05-14 11:10:00,150.98,151.0,150.96,150.98,4000.0,121.2864,121.3025,121.2704,121.2864,4000.0
2013-05-14 11:15:00,150.98,150.98,150.96,150.98,1800.0,121.2864,121.2864,121.2704,121.2864,1800.0
2013-05-14 11:20:00,150.98,150.98,150.96,150.98,2400.0,121.2864,121.2864,121.2704,121.2864,2400.0
2013-05-14 11:25:00,150.96,150.98,150.96,150.96,850.0,121.2704,121.2864,121.2704,121.2704,850.0
2013-05-14 11:30:00,151.04,151.04,150.98,151.04,1050.0,121.3346,121.3346,121.2864,121.3346,1050.0
2013-05-14 11:35:00,151.04,151.08,151.04,151.08,1400.0,121.3346,121.3668,121.3346,121.3668,1400.0
2013-05-14 11:40:00,151.08,151.1,151.04,151.08,1500.0,121.3668,121.3828,121.3346,121.3668,1500.0
2013-05-14 11:45:00,151.08,151.22,151.08,151.12,10200.0,121.3668,121.4792,121.3668,121.3989,10200.0
2013-05-14 11:50:00,151.1,151.1,151.04,151.08,3700.0,121.3828,121.3828,121.3346,121.3668,3700.0
2013-05-14 11:55:00,151.06,151.14,151.06,151.14,550.0,121.3507,121.415,121.3507,121.415,550.0
2013-05-14 12:00:00,151.12,151.14,151.08,151.1,4700.0,121.3989,121.415,121.3668,121.3828,4700.0
2013-05-14 12:05:00,151.12,151.12,151.1,151.12,10850.0,121.3989,121.3989,121.3828,121.3989,10850.0
2013-05-14 12:10:00,151.12,151.2,151.12,151.2,850.0,121.3989,121.4632,121.3989,121.4632,850.0
2013-05-14 12:15:00,151.24,151.3,151.24,151.28,1400.0,121.4953,121.5435,121.4953,121.5274,1400.0
2013-05-14 12:20:00,151.3,151.3,151.22,151.22,1150.0,121.5435,121.5435,121.4792,121.4792,1150.0
2013-05-14 12:25:00,151.2,151.2,151.14,151.14,1400.0,121.4632,121.4632,121.415,121.415,1400.0
2013-05-14 12:30:00,151.14,151.14,151.08,151.08,950.0,121.415,121.415,121.3668,121.3668,950.0
2013-05-14 12:35:00,151.1,151.18,151.1,151.14,1500.0,121.3828,121.4471,121.3828,121.415,1500.0
2013-05-14 12:40:00,151.18,151.18,151.16,151.16,650.0,121.4471,121.4471,121.431,121.431,650.0
2013-05-14 12:45:00,151.14,151.16,151.1,151.1,4400.0,121.415,121.431,121.3828,121.3828,4400.0
2013-05-14 12:50:00,151.1,151.1,151.06,151.08,850.0,121.3828,121.3828,121.3507,121.3668,850.0
2013-05-14 12:55:00,151.1,151.1,151.06,151.08,2150.0,121.3828,121.3828,121.3507,121.3668,2150.0
2013-05-14 13:00:00,151.08,151.12,151.08,151.12,2250.0,121.3668,121.3989,121.3668,121.3989,2250.0
2013-05-14 13:05:00,151.12,151.16,151.12,151.14,2150.0,121.3989,121.431,121.3989,121.415,2150.0
2013-05-14 13:10:00,151.16,151.16,151.08,151.08,1250.0,121.431,121.431,121.3668,121.3668,1250.0
2013-05-14 13:15:00,151.08,151.12,151.06,151.12,1150.0,121.3668,121.3989,121.3507,121.3989,1150.0
2013-05-14 13:20:00,151.18,151.18,151.12,151.16,1450.0,121.4471,121.4471,121.3989,121.431,1450.0
2013-05-14 13:25:00,151.14,151.14,151.12,151.14,1400.0,121.415,121.415,121.3989,121.415,1400.0
2013-05-14 13:30:00,151.18,151.24,151.16,151.24,1100.0,121.4471,121.4953,121.431,121.4953,1100.0
2013-05-14 13:35:00,151.18,151.24,151.18,151.22,12050.0,121.4471,121.4953,121.4471,121.4792,12050.0
2013-05-14 13:40:00,151.22,151.24,151.18,151.2,2250.0,121.4792,121.4953,121.4471,121.4632,2250.0
2013-05-14 13:45:00,151.22,151.22,151.2,151.2,1200.0,121.4792,121.4792,121.4632,121.4632,1200.0
2013-05-14 13:50:00,151.18,151.18,150.98,151.04,3700.0,121.4471,121.4471,121.2864,121.3346,3700.0
2013-05-14 13:55:00,151.04,151.04,150.96,151.0,1750.0,121.3346,121.3346,121.2704,121.3025,1750.0
2013-05-14 14:00:00,150.98,150.98,150.92,150.92,1500.0,121.2864,121.2864,121.2382,121.2382,1500.0
2013-05-14 14:05:00,150.94,151.06,150.92,151.0,1750.0,121.2543,121.3507,121.2382,121.3025,1750.0
2013-05-14 14:10:00,151.0,151.08,151.0,151.06,1900.0,121.3025,121.3668,121.3025,121.3507,1900.0
2013-05-14 14:15:00,151.06,151.08,150.98,151.0,1350.0,121.3507,121.3668,121.2864,121.3025,1350.0
2013-05-14 14:20:00,150.98,150.98,150.92,150.94,850.0,121.2864,121.2864,121.2382,121.2543,850.0
2013-05-14 14:25:00,150.96,150.98,150.92,150.98,2000.0,121.2704,121.2864,121.2382,121.2864,2000.0
2013-05-14 14:30:00,151.08,151.08,151.02,151.04,1100.0,121.3668,121.3668,121.3186,121.3346,1100.0
2013-05-14 14:35:00,151.06,151.16,151.04,151.16,800.0,121.3507,121.431,121.3346,121.431,800.0
2013-05-14 14:40:00,151.18,151.18,151.08,151.08,850.0,121.4471,121.4471,121.3668,121.3668,850.0
2013-05-14 14:45:00,151.08,151.08,151.0,151.02,4650.0,121.3668,121.3668,121.3025,121.3186,4650.0
2013-05-14 14:50:00,151.02,151.02,150.9,150.92,5900.0,121.3186,121.3186,121.2222,121.2382,5900.0
2013-05-14 14:55:00,150.92,150.94,150.9,150.94,750.0,121.2382,121.2543,121.2222,121.2543,750.0
2013-05-14 15:00:00,150.9,151.06,150.9,151.06,4000.0,121.2222,121.3507,121.2222,121.3507,4000.0
2013-05-14 15:05:00,151.04,151.08,151.0,151.08,4200.0,121.3346,121.3668,121.3025,121.3668,4200.0
2013-05-14 15:10:00,151.04,151.14,151.04,151.14,2300.0,121.3346,121.415,121.3346,121.415,2300.0
2013-05-14 15:15:00,151.12,151.14,151.08,151.14,4150.0,121.3989,121.415,121.3668,121.415,4150.0
2013-05-14 15:20:00,151.12,151.12,151.08,151.1,4100.0,121.3989,121.3989,121.3668,121.3828,4100.0
2013-05-14 15:25:00,151.1,151.12,151.06,151.08,4900.0,121.3828,121.3989,121.3507,121.3668,4900.0
2013-05-14 15:30:00,151.1,151.24,151.1,151.24,1500.0,121.3828,121.4953,121.3828,121.4953,1500.0
2013-05-14 15:35:00,151.24,151.32,151.22,151.32,5050.0,121.4953,121.5596,121.4792,121.5596,5050.0
2013-05-14 15:40:00,151.28,151.32,151.28,151.3,800.0,121.5274,121.5596,121.5274,121.5435,800.0
2013-05-14 15:45:00,151.32,151.38,151.32,151.38,5100.0,121.5596,121.6078,121.5596,121.6078,5100.0
2013-05-14 15:50:00,151.42,151.42,151.3,151.34,12600.0,121.6399,121.6399,121.5435,121.5756,12600.0
2013-05-14 15:55:00,151.32,151.36,151.26,151.36,5100.0,121.5596,121.5917,121.5114,121.5917,5100.0
2013-05-15 09:30:00,151.1,151.24,151.06,151.24,28750.0,121.3828,121.4953,121.3507,121.4953,28750.0
2013-05-15 09:35:00,151.3,151.3,151.18,151.18,10400.0,121.5435,121.5435,121.4471,121.4471,10400.0
2013-05-15 09:40:00,151.2,151.24,151.06,151.06,6150.0,121.4632,121.4953,121.3507,121.3507,6150.0
2013-05-15 09:45:00,151.14,151.16,151.04,151.08,21050.0,121.415,121.431,121.3346,121.3668,21050.0
2013-05-15 09:50:00,151.1,151.2,151.04,151.14,49350.0,121.3828,121.4632,121.3346,121.415,49350.0
2013-05-15 09:55:00,151.12,151.28,151.12,151.22,13100.0,121.3989,121.5274,121.3989,121.4792,13100.0
2013-05-15 10:00:00,151.24,151.36,151.22,151.34,4550.0,121.4953,121.5917,121.4792,121.5756,4550.0
2013-05-15 10:05:00,151.34,151.38,151.32,151.32,4750.0,121.5756,121.6078,121.5596,121.5596,4750.0
2013-05-15 10:10:00,151.3,151.3,151.22,151.26,6700.0,121.5435,121.5435,121.4792,121.5114,6700.0
2013-05-15 10:15:00,151.24,151.3,151.18,151.3,15650.0,121.4953,121.5435,121.4471,121.5435,15650.0
2013-05-15 10:20:00,151.36,151.38,151.22,151.22,7300.0,121.5917,121.6078,121.4792,121.4792,7300.0
2013-05-15 10:25:00,151.22,151.3,151.22,151.22,2400.0,121.4792,121.5435,121.4792,121.4792,2400.0
2013-05-15 10:30:00,151.22,151.38,151.22,151.36,2300.0,121.4792,121.6078,121.4792,121.5917,2300.0
2013-05-15 10:35:00,151.38,151.4,151.32,151.4,8400.0,121.6078,121.6238,121.5596,121.6238,8400.0
2013-05-15 10:40:00,151.38,151.38,151.2,151.2,5300.0,121.6078,121.6078,121.4632,121.4632,5300.0
2013-05-15 10:45:00,151.22,151.3,151.22,151.26,11850.0,121.4792,121.5435,121.4792,121.5114,11850.0
2013-05-15 10:50:00,151.24,151.34,151.24,151.32,36400.0,121.4953,121.5756,121.4953,121.5596,36400.0
2013-05-15 10:55:00,151.32,151.46,151.3,151.44,16500.0,121.5596,121.672,121.5435,121.656,16500.0
2013-05-15 11:00:00,151.46,151.68,151.46,151.68,32650.0,121.672,121.8488,121.672,121.8488,32650.0
2013-05-15 11:05:00,151.66,151.7,151.64,151.68,6700.0,121.8327,121.8648,121.8166,121.8488,6700.0
2013-05-15 11:10:00,151.68,151.74,151.66,151.74,3300.0,121.8488,121.897,121.8327,121.897,3300.0
2013-05-15 11:15:00,151.74,151.78,151.74,151.76,4950.0,121.897,121.9291,121.897,121.913,4950.0
2013-05-15 11:20:00,151.74,151.78,151.74,151.74,1700.0,121.897,121.9291,121.897,121.897,1700.0
2013-05-15 11:25:00,151.74,151.74,151.7,151.72,8650.0,121.897,121.897,121.8648,121.8809,8650.0
2013-05-15 11:30:00,151.72,151.78,151.66,151.76,2300.0,121.8809,121.9291,121.8327,121.913,2300.0
2013-05-15 11:35:00,151.74,151.9,151.72,151.9,2500.0,121.897,122.0255,121.8809,122.0255,2500.0
2013-05-15 11:40:00,151.86,151.88,151.84,151.86,3750.0,121.9934,122.0094,121.9773,121.9934,3750.0
2013-05-15 11:45:00,151.86,151.86,151.84,151.84,3300.0,121.9934,121.9934,121.9773,121.9773,3300.0
2013-05-15 11:50:00,151.84,151.96,151.84,151.96,5100.0,121.9773,122.0737,121.9773,122.0737,5100.0
2013-05-15 11:55:00,151.96,152.02,151.94,152.02,5850.0,122.0737,122.1219,122.0576,122.1219,5850.0
2013-05-15 12:00:00,152.02,152.04,151.96,152.02,4400.0,122.1219,122.138,122.0737,122.1219,4400.0
2013-05-15 12:05:00,152.02,152.2,152.02,152.16,3550.0,122.1219,122.2665,122.1219,122.2344,3550.0
2013-05-15 12:10:00,152.18,152.22,152.14,152.22,3900.0,122.2504,122.2826,122.2183,122.2826,3900.0
2013-05-15 12:15:00,152.26,152.26,152.16,152.2,2200.0,122.3147,122.3147,122.2344,122.2665,2200.0
2013-05-15 12:20:00,152.2,152.22,152.14,152.18,3400.0,122.2665,122.2826,122.2183,122.2504,3400.0
2013-05-15 12:25:00,152.16,152.22,152.16,152.18,2100.0,122.2344,122.2826,122.2344,122.2504,2100.0
2013-05-15 12:30:00,152.22,152.28,152.2,152.28,2150.0,122.2826,122.3307,122.2665,122.3307,2150.0
2013-05-15 12:35:00,152.28,152.36,152.28,152.36,4900.0,122.3307,122.395,122.3307,122.395,4900.0
2013-05-15 12:40:00,152.38,152.42,152.36,152.38,3200.0,122.4111,122.4432,122.395,122.4111,3200.0
2013-05-15 12:45:00,152.38,152.44,152.36,152.42,10250.0,122.4111,122.4593,122.395,122.4432,10250.0
2013-05-15 12:50:00,152.42,152.42,152.36,152.36,4500.0,122.4432,122.4432,122.395,122.395,4500.0
2013-05-15 12:55:00,152.38,152.4,152.3,152.3,3450.0,122.4111,122.4271,122.3468,122.3468,3450.0
2013-05-15 13:00:00,152.28,152.3,152.22,152.26,2750.0,122.3307,122.3468,122.2826,122.3147,2750.0
2013-05-15 13:05:00,152.24,152.24,152.2,152.22,5500.0,122.2986,122.2986,122.2665,122.2826,5500.0
2013-05-15 13:10:00,152.26,152.26,152.24,152.24,1400.0,122.3147,122.3147,122.2986,122.2986,1400.0
2013-05-15 13:15:00,152.22,152.24,152.12,152.12,3450.0,122.2826,122.2986,122.2022,122.2022,3450.0
2013-05-15 13:20:00,152.14,152.16,152.0,152.04,4350.0,122.2183,122.2344,122.1058,122.138,4350.0
2013-05-15 13:25:00,152.04,152.06,152.04,152.04,1550.0,122.138,122.154,122.138,122.138,1550.0
2013-05-15 13:30:00,152.08,152.12,152.06,152.1,1300.0,122.1701,122.2022,122.154,122.1862,1300.0
2013-05-15 13:35:00,152.1,152.16,152.06,152.08,1650.0,122.1862,122.2344,122.154,122.1701,1650.0
2013-05-15 13:40:00,152.06,152.06,151.96,151.96,1300.0,122.154,122.154,122.0737,122.0737,1300.0
2013-05-15 13:45:00,151.98,152.02,151.96,152.0,2750.0,122.0898,122.1219,122.0737,122.1058,2750.0
2013-05-15 13:50:00,152.0,152.04,152.0,152.02,1800.0,122.1058,122.138,122.1058,122.1219,1800.0
2013-05-15 13:55:00,151.98,151.98,151.82,151.82,2300.0,122.0898,122.0898,121.9612,121.9612,2300.0
2013-05-15 14:00:00,151.8,151.9,151.78,151.86,3550.0,121.9452,122.0255,121.9291,121.9934,3550.0
2013-05-15 14:05:00,151.9,151.92,151.86,151.88,1600.0,122.0255,122.0416,121.9934,122.0094,1600.0
2013-05-15 14:10:00,151.86,151.88,151.82,151.86,2100.0,121.9934,122.0094,121.9612,121.9934,2100.0
2013-05-15 14:15:00,151.84,151.84,151.7,151.7,2400.0,121.9773,121.9773,121.8648,121.8648,2400.0
2013-05-15 14:20:00,151.72,151.72,151.6,151.62,2000.0,121.8809,121.8809,121.7845,121.8006,2000.0
2013-05-15 14:25:00,151.6,151.74,151.58,151.74,9100.0,121.7845,121.897,121.7684,121.897,9100.0
2013-05-15 14:30:00,151.78,151.82,151.74,151.74,2150.0,121.9291,121.9612,121.897,121.897,2150.0
2013-05-15 14:35:00,151.74,151.74,151.7,151.7,1500.0,121.897,121.897,121.8648,121.8648,1500.0
2013-05-15 14:40:00,151.7,151.76,151.52,151.52,2700.0,121.8648,121.913,121.7202,121.7202,2700.0
2013-05-15 14:45:00,151.48,151.62,151.46,151.62,2450.0,121.6881,121.8006,121.672,121.8006,2450.0
2013-05-15 14:50:00,151.6,151.6,151.44,151.6,2250.0,121.7845,121.7845,121.656,121.7845,2250.0
2013-05-15 14:55:00,151.6,151.66,151.48,151.62,6550.0,121.7845,121.8327,121.6881,121.8006,6550.0
2013-05-15 15:00:00,151.6,151.62,151.48,151.54,3400.0,121.7845,121.8006,121.6881,121.7363,3400.0
2013-05-15 15:05:00,151.56,151.7,151.56,151.7,2350.0,121.7524,121.8648,121.7524,121.8648,2350.0
2013-05-15 15:10:00,151.78,151.94,151.78,151.88,1850.0,121.9291,122.0576,121.9291,122.0094,1850.0
2013-05-15 15:15:00,151.88,151.88,151.68,151.74,1700.0,122.0094,122.0094,121.8488,121.897,1700.0
2013-05-15 15:20:00,151.72,151.78,151.64,151.76,3950.0,121.8809,121.9291,121.8166,121.913,3950.0
2013-05-15 15:25:00,151.78,151.84,151.78,151.8,3300.0,121.9291,121.9773,121.9291,121.9452,3300.0
2013-05-15 15:30:00,151.82,151.94,151.82,151.94,1150.0,121.9612,122.0576,121.9612,122.0576,1150.0
2013-05-15 15:35:00,151.94,152.06,151.94,152.06,3400.0,122.0576,122.154,122.0576,122.154,3400.0
2013-05-15 15:40:00,152.06,152.06,152.0,152.0,2250.0,122.154,122.154,122.1058,122.1058,2250.0
2013-05-15 15:45:00,152.0,152.16,152.0,152.04,5450.0,122.1058,122.2344,122.1058,122.138,5450.0
2013-05-15 15:50:00,152.04,152.12,152.04,152.12,4650.0,122.138,122.2022,122.138,122.2022,4650.0
2013-05-15 15:55:00,152.14,152.22,152.12,152.12,5850.0,122.2183,122.2826,122.2022,122.2022,5850.0
2013-05-16 09:30:00,151.86,151.98,151.8,151.96,14550.0,121.9934,122.0898,121.9452,122.0737,14550.0
2013-05-16 09:35:00,151.9,152.06,151.88,152.04,2950.0,122.0255,122.154,122.0094,122.138,2950.0
2013-05-16 09:40:00,152.02,152.08,151.96,151.98,6200.0,122.1219,122.1701,122.0737,122.0898,6200.0
2013-05-16 09:45:00,151.96,152.12,151.96,152.06,4800.0,122.0737,122.2022,122.0737,122.154,4800.0
2013-05-16 09:50:00,152.04,152.2,152.04,152.2,1200.0,122.138,122.2665,122.138,122.2665,1200.0
2013-05-16 09:55:00,152.24,152.28,152.2,152.2,2900.0,122.2986,122.3307,122.2665,122.2665,2900.0
2013-05-16 10:00:00,152.14,152.18,151.82,151.82,6200.0,122.2183,122.2504,121.9612,121.9612,6200.0
2013-05-16 10:05:00,151.78,151.82,151.62,151.7,8550.0,121.9291,121.9612,121.8006,121.8648,8550.0
2013-05-16 10:10:00,151.72,151.88,151.72,151.88,9050.0,121.8809,122.0094,121.8809,122.0094,9050.0
2013-05-16 10:15:00,151.92,151.98,151.82,151.96,4800.0,122.0416,122.0898,121.9612,122.0737,4800.0
2013-05-16 10:20:00,151.9,152.04,151.82,152.0,5950.0,122.0255,122.138,121.9612,122.1058,5950.0
2013-05-16 10:25:00,151.98,152.0,151.86,151.86,3200.0,122.0898,122.1058,121.9934,121.9934,3200.0
2013-05-16 10:30:00,151.88,151.94,151.8,151.86,5800.0,122.0094,122.0576,121.9452,121.9934,5800.0
2013-05-16 10:35:00,151.88,152.14,151.88,152.1,8250.0,122.0094,122.2183,122.0094,122.1862,8250.0
2013-05-16 10:40:00,152.04,152.08,151.96,151.96,1900.0,122.138,122.1701,122.0737,122.0737,1900.0
2013-05-16 10:45:00,151.96,151.98,151.88,151.98,2250.0,122.0737,122.0898,122.0094,122.0898,2250.0
2013-05-16 10:50:00,151.98,152.1,151.92,152.1,8850.0,122.0898,122.1862,122.0416,122.1862,8850.0
2013-05-16 10:55:00,152.1,152.1,152.0,152.0,3550.0,122.1862,122.1862,122.1058,122.1058,3550.0
2013-05-16 11:00:00,152.0,152.1,152.0,152.1,4200.0,122.1058,122.1862,122.1058,122.1862,4200.0
2013-05-16 11:05:00,152.1,152.14,152.04,152.06,5950.0,122.1862,122.2183,122.138,122.154,5950.0
2013-05-16 11:10:00,152.06,152.18,152.06,152.16,4000.0,122.154,122.2504,122.154,122.2344,4000.0
2013-05-16 11:15:00,152.18,152.34,152.18,152.2,7800.0,122.2504,122.3789,122.2504,122.2665,7800.0
2013-05-16 11:20:00,152.2,152.2,152.1,152.14,1550.0,122.2665,122.2665,122.1862,122.2183,1550.0
2013-05-16 11:25:00,152.14,152.18,152.12,152.18,2950.0,122.2183,122.2504,122.2022,122.2504,2950.0
2013-05-16 11:30:00,152.2,152.28,152.2,152.24,5000.0,122.2665,122.3307,122.2665,122.2986,5000.0
2013-05-16 11:35:00,152.24,152.34,152.24,152.32,11050.0,122.2986,122.3789,122.2986,122.3629,11050.0
2013-05-16 11:40:00,152.34,152.34,152.2,152.2,11500.0,122.3789,122.3789,122.2665,122.2665,11500.0
2013-05-16 11:45:00,152.2,152.26,152.2,152.26,3600.0,122.2665,122.3147,122.2665,122.3147,3600.0
2013-05-16 11:50:00,152.28,152.32,152.26,152.28,54000.0,122.3307,122.3629,122.3147,122.3307,54000.0
2013-05-16 11:55:00,152.26,152.26,152.18,152.18,6250.0,122.3147,122.3147,122.2504,122.2504,6250.0
2013-05-16 12:00:00,152.18,152.18,152.12,152.14,1550.0,122.2504,122.2504,122.2022,122.2183,1550.0
2013-05-16 12:05:00,152.16,152.16,152.1,152.16,18300.0,122.2344,122.2344,122.1862,122.2344,18300.0
2013-05-16 12:10:00,152.14,152.2,152.14,152.16,27650.0,122.2183,122.2665,122.2183,122.2344,27650.0
2013-05-16 12:15:00,152.14,152.2,152.14,152.16,10750.0,122.2183,122.2665,122.2183,122.2344,10750.0
2013-05-16 12:20:00,152.16,152.16,152.08,152.12,2600.0,122.2344,122.2344,122.1701,122.2022,2600.0
2013-05-16 12:25:00,152.08,152.12,152.06,152.08,1800.0,122.1701,122.2022,122.154,122.1701,1800.0
2013-05-16 12:30:00,152.08,152.08,152.04,152.04,4600.0,122.1701,122.1701,122.138,122.138,4600.0
2013-05-16 12:35:00,152.04,152.08,152.04,152.04,16450.0,122.138,122.1701,122.138,122.138,16450.0
2013-05-16 12:40:00,152.02,152.04,152.02,152.04,1400.0,122.1219,122.138,122.1219,122.138,1400.0
2013-05-16 12:45:00,152.06,152.06,152.02,152.04,1200.0,122.154,122.154,122.1219,122.138,1200.0
2013-05-16 12:50:00,152.04,152.04,152.02,152.04,650.0,122.138,122.138,122.1219,122.138,650.0
2013-05-16 12:55:00,152.04,152.14,152.04,152.14,1800.0,122.138,122.2183,122.138,122.2183,1800.0
2013-05-16 13:00:00,152.1,152.1,152.0,152.04,2500.0,122.1862,122.1862,122.1058,122.138,2500.0
2013-05-16 13:05:00,152.08,152.08,152.06,152.06,1350.0,122.1701,122.1701,122.154,122.154,1350.0
2013-05-16 13:10:00,152.06,152.1,152.06,152.08,2500.0,122.154,122.1862,122.154,122.1701,2500.0
2013-05-16 13:15:00,152.1,152.1,152.06,152.06,2100.0,122.1862,122.1862,122.154,122.154,2100.0
2013-05-16 13:20:00,152.06,152.06,152.0,152.0,6400.0,122.154,122.154,122.1058,122.1058,6400.0
2013-05-16 13:25:00,152.02,152.02,152.0,152.02,9350.0,122.1219,122.1219,122.1058,122.1219,9350.0
2013-05-16 13:30:00,152.04,152.06,152.02,152.06,18550.0,122.138,122.154,122.1219,122.154,18550.0
2013-05-16 13:35:00,152.06,152.1,152.06,152.06,22300.0,122.154,122.1862,122.154,122.154,22300.0
2013-05-16 13:40:00,152.06,152.1,152.04,152.1,1600.0,122.154,122.1862,122.138,122.1862,1600.0
2013-05-16 13:45:00,152.1,152.1,152.08,152.08,3700.0,122.1862,122.1862,122.1701,122.1701,3700.0
2013-05-16 13:50:00,152.1,152.1,152.06,152.06,2250.0,122.1862,122.1862,122.154,122.154,2250.0
2013-05-16 13:55:00,152.04,152.06,152.0,152.0,2100.0,122.138,122.154,122.1058,122.1058,2100.0
2013-05-16 14:00:00,152.0,152.16,152.0,152.16,27600.0,122.1058,122.2344,122.1058,122.2344,27600.0
2013-05-16 14:05:00,152.16,152.18,152.14,152.18,2200.0,122.2344,122.2504,122.2183,122.2504,2200.0
2013-05-16 14:10:00,152.18,152.26,152.14,152.22,10350.0,122.2504,122.3147,122.2183,122.2826,10350.0
2013-05-16 14:15:00,152.22,152.22,152.2,152.2,350.0,122.2826,122.2826,122.2665,122.2665,350.0
2013-05-16 14:20:00,152.2,152.24,152.16,152.16,12700.0,122.2665,122.2986,122.2344,122.2344,12700.0
2013-05-16 14:25:00,152.18,152.18,152.14,152.18,3400.0,122.2504,122.2504,122.2183,122.2504,3400.0
2013-05-16 14:30:00,152.18,152.18,152.14,152.18,9050.0,122.2504,122.2504,122.2183,122.2504,9050.0
2013-05-16 14:35:00,152.18,152.18,152.16,152.18,6850.0,122.2504,122.2504,122.2344,122.2504,6850.0
2013-05-16 14:40:00,152.14,152.14,152.02,152.04,10400.0,122.2183,122.2183,122.1219,122.138,10400.0
2013-05-16 14:45:00,152.0,152.06,151.98,152.02,3600.0,122.1058,122.154,122.0898,122.1219,3600.0
2013-05-16 14:50:00,152.06,152.06,151.86,151.88,18200.0,122.154,122.154,121.9934,122.0094,18200.0
2013-05-16 14:55:00,151.86,151.9,151.8,151.8,12000.0,121.9934,122.0255,121.9452,121.9452,12000.0
2013-05-16 15:00:00,151.8,151.88,151.8,151.88,23800.0,121.9452,122.0094,121.9452,122.0094,23800.0
2013-05-16 15:05:00,151.88,151.88,151.8,151.88,3000.0,122.0094,122.0094,121.9452,122.0094,3000.0
2013-05-16 15:10:00,151.86,151.88,151.82,151.82,4700.0,121.9934,122.0094,121.9612,121.9612,4700.0
2013-05-16 15:15:00,151.82,151.86,151.6,151.6,30150.0,121.9612,121.9934,121.7845,121.7845,30150.0
2013-05-16 15:20:00,151.6,151.64,151.46,151.52,14700.0,121.7845,121.8166,121.672,121.7202,14700.0
2013-05-16 15:25:00,151.52,151.6,151.48,151.6,4850.0,121.7202,121.7845,121.6881,121.7845,4850.0
2013-05-16 15:30:00,151.58,151.58,151.48,151.5,2750.0,121.7684,121.7684,121.6881,121.7042,2750.0
2013-05-16 15:35:00,151.54,151.54,151.28,151.3,5350.0,121.7363,121.7363,121.5274,121.5435,5350.0
2013-05-16 15:40:00,151.32,151.44,151.3,151.44,26050.0,121.5596,121.656,121.5435,121.656,26050.0
2013-05-16 15:45:00,151.46,151.46,151.22,151.28,8450.0,121.672,121.672,121.4792,121.5274,8450.0
2013-05-16 15:50:00,151.28,151.4,151.26,151.28,9450.0,121.5274,121.6238,121.5114,121.5274,9450.0
2013-05-16 15:55:00,151.28,151.5,151.28,151.36,5950.0,121.5274,121.7042,121.5274,121.5917,5950.0
2013-05-17 09:30:00,152.02,152.14,151.96,152.1,40950.0,122.1219,122.2183,122.0737,122.1862,40950.0
2013-05-17 09:35:00,152.14,152.16,152.06,152.08,10700.0,122.2183,122.2344,122.154,122.1701,10700.0
2013-05-17 09:40:00,152.0,152.02,151.86,151.88,5650.0,122.1058,122.1219,121.9934,122.0094,5650.0
2013-05-17 09:45:00,151.84,151.94,151.82,151.94,4400.0,121.9773,122.0576,121.9612,122.0576,4400.0
2013-05-17 09:50:00,151.92,152.1,151.92,152.0,3850.0,122.0416,122.1862,122.0416,122.1058,3850.0
2013-05-17 09:55:00,152.06,152.24,152.06,152.12,2150.0,122.154,122.2986,122.154,122.2022,2150.0
2013-05-17 10:00:00,152.26,152.36,152.24,152.28,9800.0,122.3147,122.395,122.2986,122.3307,9800.0
2013-05-17 10:05:00,152.26,152.32,152.24,152.26,4100.0,122.3147,122.3629,122.2986,122.3147,4100.0
2013-05-17 10:10:00,152.24,152.26,152.14,152.2,3300.0,122.2986,122.3147,122.2183,122.2665,3300.0
2013-05-17 10:15:00,152.2,152.28,152.16,152.28,1450.0,122.2665,122.3307,122.2344,122.3307,1450.0
2013-05-17 10:20:00,152.28,152.36,152.28,152.34,1950.0,122.3307,122.395,122.3307,122.3789,1950.0
2013-05-17 10:25:00,152.32,152.32,152.18,152.28,4100.0,122.3629,122.3629,122.2504,122.3307,4100.0
2013-05-17 10:30:00,152.3,152.36,152.28,152.32,3150.0,122.3468,122.395,122.3307,122.3629,3150.0
2013-05-17 10:35:00,152.3,152.34,152.22,152.26,8250.0,122.3468,122.3789,122.2826,122.3147,8250.0
2013-05-17 10:40:00,152.28,152.3,152.2,152.3,5050.0,122.3307,122.3468,122.2665,122.3468,5050.0
2013-05-17 10:45:00,152.3,152.32,152.22,152.22,9400.0,122.3468,122.3629,122.2826,122.2826,9400.0
2013-05-17 10:50:00,152.22,152.22,152.06,152.06,55550.0,122.2826,122.2826,122.154,122.154,55550.0
2013-05-17 10:55:00,152.06,152.14,152.06,152.06,5900.0,122.154,122.2183,122.154,122.154,5900.0
2013-05-17 11:00:00,152.06,152.14,152.06,152.08,7950.0,122.154,122.2183,122.154,122.1701,7950.0
2013-05-17 11:05:00,152.08,152.08,151.98,152.02,51450.0,122.1701,122.1701,122.0898,122.1219,51450.0
2013-05-17 11:10:00,152.0,152.06,151.9,152.02,18950.0,122.1058,122.154,122.0255,122.1219,18950.0
2013-05-17 11:15:00,152.04,152.12,152.04,152.08,6700.0,122.138,122.2022,122.138,122.1701,6700.0
2013-05-17 11:20:00,152.1,152.16,152.06,152.16,5250.0,122.1862,122.2344,122.154,122.2344,5250.0
2013-05-17 11:25:00,152.18,152.18,152.12,152.14,4100.0,122.2504,122.2504,122.2022,122.2183,4100.0
2013-05-17 11:30:00,152.14,152.16,152.08,152.16,7500.0,122.2183,122.2344,122.1701,122.2344,7500.0
2013-05-17 11:35:00,152.16,152.24,152.12,152.2,5300.0,122.2344,122.2986,122.2022,122.2665,5300.0
2013-05-17 11:40:00,152.22,152.22,152.14,152.16,2950.0,122.2826,122.2826,122.2183,122.2344,2950.0
2013-05-17 11:45:00,152.14,152.18,152.14,152.16,4700.0,122.2183,122.2504,122.2183,122.2344,4700.0
2013-05-17 11:50:00,152.18,152.22,152.14,152.16,5250.0,122.2504,122.2826,122.2183,122.2344,5250.0
2013-05-17 11:55:00,152.16,152.18,152.12,152.14,11600.0,122.2344,122.2504,122.2022,122.2183,11600.0
2013-05-17 12:00:00,152.14,152.14,152.06,152.08,5450.0,122.2183,122.2183,122.154,122.1701,5450.0
2013-05-17 12:05:00,152.08,152.12,152.06,152.1,6700.0,122.1701,122.2022,122.154,122.1862,6700.0
2013-05-17 12:10:00,152.1,152.14,152.1,152.14,4450.0,122.1862,122.2183,122.1862,122.2183,4450.0
2013-05-17 12:15:00,152.14,152.16,152.1,152.16,6450.0,122.2183,122.2344,122.1862,122.2344,6450.0
2013-05-17 12:20:00,152.16,152.16,152.14,152.14,3550.0,122.2344,122.2344,122.2183,122.2183,3550.0
2013-05-17 12:25:00,152.16,152.18,152.1,152.14,5850.0,122.2344,122.2504,122.1862,122.2183,5850.0
2013-05-17 12:30:00,152.14,152.2,152.14,152.2,2950.0,122.2183,122.2665,122.2183,122.2665,2950.0
2013-05-17 12:35:00,152.18,152.18,152.12,152.12,3050.0,122.2504,122.2504,122.2022,122.2022,3050.0
2013-05-17 12:40:00,152.1,152.14,152.08,152.14,5400.0,122.1862,122.2183,122.1701,122.2183,5400.0
2013-05-17 12:45:00,152.12,152.14,152.1,152.1,2900.0,122.2022,122.2183,122.1862,122.1862,2900.0
2013-05-17 12:50:00,152.1,152.1,152.02,152.04,3400.0,122.1862,122.1862,122.1219,122.138,3400.0
2013-05-17 12:55:00,152.06,152.1,152.06,152.08,3100.0,122.154,122.1862,122.154,122.1701,3100.0
2013-05-17 13:00:00,152.1,152.14,152.1,152.1,4650.0,122.1862,122.2183,122.1862,122.1862,4650.0
2013-05-17 13:05:00,152.1,152.14,152.08,152.08,4300.0,122.1862,122.2183,122.1701,122.1701,4300.0
2013-05-17 13:10:00,152.1,152.14,152.1,152.14,2350.0,122.1862,122.2183,122.1862,122.2183,2350.0
2013-05-17 13:15:00,152.12,152.12,152.08,152.1,2700.0,122.2022,122.2022,122.1701,122.1862,2700.0
2013-05-17 13:20:00,152.1,152.18,152.1,152.18,10900.0,122.1862,122.2504,122.1862,122.2504,10900.0
2013-05-17 13:25:00,152.2,152.2,152.16,152.16,2250.0,122.2665,122.2665,122.2344,122.2344,2250.0
2013-05-17 13:30:00,152.18,152.2,152.16,152.18,3600.0,122.2504,122.2665,122.2344,122.2504,3600.0
2013-05-17 13:35:00,152.18,152.2,152.18,152.2,1850.0,122.2504,122.2665,122.2504,122.2665,1850.0
2013-05-17 13:40:00,152.18,152.2,152.16,152.18,3150.0,122.2504,122.2665,122.2344,122.2504,3150.0
2013-05-17 13:45:00,152.18,152.18,152.1,152.12,1650.0,122.2504,122.2504,122.1862,122.2022,1650.0
2013-05-17 13:50:00,152.12,152.14,152.12,152.14,3050.0,122.2022,122.2183,122.2022,122.2183,3050.0
2013-05-17 13:55:00,152.14,152.18,152.12,152.14,5050.0,122.2183,122.2504,122.2022,122.2183,5050.0
2013-05-17 14:00:00,152.16,152.2,152.14,152.18,3000.0,122.2344,122.2665,122.2183,122.2504,3000.0
2013-05-17 14:05:00,152.16,152.18,152.16,152.18,2450.0,122.2344,122.2504,122.2344,122.2504,2450.0
2013-05-17 14:10:00,152.18,152.26,152.18,152.26,8400.0,122.2504,122.3147,122.2504,122.3147,8400.0
2013-05-17 14:15:00,152.24,152.34,152.24,152.34,6100.0,122.2986,122.3789,122.2986,122.3789,6100.0
2013-05-17 14:20:00,152.32,152.34,152.26,152.3,4100.0,122.3629,122.3789,122.3147,122.3468,4100.0
2013-05-17 14:25:00,152.34,152.4,152.34,152.38,4800.0,122.3789,122.4271,122.3789,122.4111,4800.0
2013-05-17 14:30:00,152.38,152.42,152.38,152.42,3200.0,122.4111,122.4432,122.4111,122.4432,3200.0
2013-05-17 14:35:00,152.42,152.46,152.4,152.46,4150.0,122.4432,122.4753,122.4271,122.4753,4150.0
2013-05-17 14:40:00,152.46,152.46,152.38,152.46,3950.0,122.4753,122.4753,122.4111,122.4753,3950.0
2013-05-17 14:45:00,152.46,152.56,152.46,152.56,24300.0,122.4753,122.5557,122.4753,122.5557,24300.0
2013-05-17 14:50:00,152.56,152.64,152.56,152.62,7050.0,122.5557,122.6199,122.5557,122.6039,7050.0
2013-05-17 14:55:00,152.6,152.72,152.6,152.72,5800.0,122.5878,122.6842,122.5878,122.6842,5800.0
2013-05-17 15:00:00,152.72,152.8,152.72,152.78,4700.0,122.6842,122.7485,122.6842,122.7324,4700.0
2013-05-17 15:05:00,152.78,152.78,152.72,152.72,24850.0,122.7324,122.7324,122.6842,122.6842,24850.0
2013-05-17 15:10:00,152.72,152.76,152.66,152.72,9550.0,122.6842,122.7163,122.636,122.6842,9550.0
2013-05-17 15:15:00,152.72,152.76,152.68,152.72,2650.0,122.6842,122.7163,122.6521,122.6842,2650.0
2013-05-17 15:20:00,152.72,152.86,152.72,152.86,6250.0,122.6842,122.7967,122.6842,122.7967,6250.0
2013-05-17 15:25:00,152.88,152.9,152.84,152.86,7800.0,122.8127,122.8288,122.7806,122.7967,7800.0
2013-05-17 15:30:00,152.86,152.94,152.86,152.9,4850.0,122.7967,122.8609,122.7967,122.8288,4850.0
2013-05-17 15:35:00,152.92,152.94,152.9,152.9,5550.0,122.8449,122.8609,122.8288,122.8288,5550.0
2013-05-17 15:40:00,152.88,152.9,152.84,152.88,17200.0,122.8127,122.8288,122.7806,122.8127,17200.0
2013-05-17 15:45:00,152.88,152.96,152.88,152.9,7500.0,122.8127,122.877,122.8127,122.8288,7500.0
2013-05-17 15:50:00,152.92,152.92,152.84,152.88,10250.0,122.8449,122.8449,122.7806,122.8127,10250.0
2013-05-17 15:55:00,152.88,152.98,152.8,152.94,25350.0,122.8127,122.8931,122.7485,122.8609,25350.0
2013-05-20 09:30:00,152.76,152.98,152.76,152.98,25550.0,122.7163,122.8931,122.7163,122.8931,25550.0
2013-05-20 09:35:00,152.98,153.04,152.94,153.02,5850.0,122.8931,122.9413,122.8609,122.9252,5850.0
2013-05-20 09:40:00,153.02,153.04,152.9,152.9,9450.0,122.9252,122.9413,122.8288,122.8288,9450.0
2013-05-20 09:45:00,152.84,152.92,152.76,152.76,5350.0,122.7806,122.8449,122.7163,122.7163,5350.0
2013-05-20 09:50:00,152.76,152.8,152.72,152.72,900.0,122.7163,122.7485,122.6842,122.6842,900.0
2013-05-20 09:55:00,152.82,152.92,152.82,152.92,2150.0,122.7645,122.8449,122.7645,122.8449,2150.0
2013-05-20 10:00:00,152.96,153.0,152.96,152.98,2900.0,122.877,122.9091,122.877,122.8931,2900.0
2013-05-20 10:05:00,153.02,153.1,153.02,153.04,2900.0,122.9252,122.9895,122.9252,122.9413,2900.0
2013-05-20 10:10:00,153.04,153.06,153.0,153.02,3850.0,122.9413,122.9573,122.9091,122.9252,3850.0
2013-05-20 10:15:00,153.04,153.1,153.02,153.08,3900.0,122.9413,122.9895,122.9252,122.9734,3900.0
2013-05-20 10:20:00,153.08,153.1,152.98,153.02,5450.0,122.9734,122.9895,122.8931,122.9252,5450.0
2013-05-20 10:25:00,153.02,153.04,152.98,153.0,3650.0,122.9252,122.9413,122.8931,122.9091,3650.0
2013-05-20 10:30:00,153.02,153.06,152.96,153.06,2550.0,122.9252,122.9573,122.877,122.9573,2550.0
2013-05-20 10:35:00,153.06,153.06,152.98,153.0,3150.0,122.9573,122.9573,122.8931,122.9091,3150.0
2013-05-20 10:40:00,153.02,153.1,153.0,153.1,1700.0,122.9252,122.9895,122.9091,122.9895,1700.0
2013-05-20 10:45:00,153.08,153.1,153.04,153.08,4500.0,122.9734,122.9895,122.9413,122.9734,4500.0
2013-05-20 10:50:00,153.08,153.08,152.98,153.0,77850.0,122.9734,122.9734,122.8931,122.9091,77850.0
2013-05-20 10:55:00,152.98,153.04,152.98,153.04,7550.0,122.8931,122.9413,122.8931,122.9413,7550.0
2013-05-20 11:00:00,153.06,153.2,153.04,153.2,3600.0,122.9573,123.0698,122.9413,123.0698,3600.0
2013-05-20 11:05:00,153.2,153.22,153.18,153.18,2050.0,123.0698,123.0859,123.0537,123.0537,2050.0
2013-05-20 11:10:00,153.2,153.2,153.14,153.18,2200.0,123.0698,123.0698,123.0216,123.0537,2200.0
2013-05-20 11:15:00,153.2,153.22,153.18,153.22,9000.0,123.0698,123.0859,123.0537,123.0859,9000.0
2013-05-20 11:20:00,153.24,153.24,153.22,153.22,6850.0,123.1019,123.1019,123.0859,123.0859,6850.0
2013-05-20 11:25:00,153.22,153.24,153.2,153.24,8550.0,123.0859,123.1019,123.0698,123.1019,8550.0
2013-05-20 11:30:00,153.24,153.28,153.24,153.26,7400.0,123.1019,123.1341,123.1019,123.118,7400.0
2013-05-20 11:35:00,153.28,153.3,153.28,153.3,45800.0,123.1341,123.1501,123.1341,123.1501,45800.0
2013-05-20 11:40:00,153.3,153.36,153.3,153.34,9350.0,123.1501,123.1983,123.1501,123.1823,9350.0
2013-05-20 11:45:00,153.34,153.38,153.34,153.38,7800.0,123.1823,123.2144,123.1823,123.2144,7800.0
2013-05-20 11:50:00,153.36,153.44,153.36,153.4,15100.0,123.1983,123.2626,123.1983,123.2305,15100.0
2013-05-20 11:55:00,153.42,153.42,153.38,153.4,3850.0,123.2465,123.2465,123.2144,123.2305,3850.0
2013-05-20 12:00:00,153.4,153.48,153.4,153.46,4050.0,123.2305,123.2947,123.2305,123.2787,4050.0
2013-05-20 12:05:00,153.48,153.5,153.46,153.46,950.0,123.2947,123.3108,123.2787,123.2787,950.0
2013-05-20 12:10:00,153.46,153.46,153.42,153.42,1550.0,123.2787,123.2787,123.2465,123.2465,1550.0
2013-05-20 12:15:00,153.42,153.42,153.3,153.3,7500.0,123.2465,123.2465,123.1501,123.1501,7500.0
2013-05-20 12:20:00,153.3,153.34,153.28,153.3,4750.0,123.1501,123.1823,123.1341,123.1501,4750.0
2013-05-20 12:25:00,153.32,153.34,153.32,153.34,2050.0,123.1662,123.1823,123.1662,123.1823,2050.0
2013-05-20 12:30:00,153.34,153.36,153.3,153.32,11950.0,123.1823,123.1983,123.1501,123.1662,11950.0
2013-05-20 12:35:00,153.3,153.32,153.18,153.2,18750.0,123.1501,123.1662,123.0537,123.0698,18750.0
2013-05-20 12:40:00,153.18,153.2,153.14,153.2,4600.0,123.0537,123.0698,123.0216,123.0698,4600.0
2013-05-20 12:45:00,153.22,153.22,153.18,153.2,7200.0,123.0859,123.0859,123.0537,123.0698,7200.0
2013-05-20 12:50:00,153.22,153.26,153.22,153.24,1700.0,123.0859,123.118,123.0859,123.1019,1700.0
2013-05-20 12:55:00,153.24,153.24,153.18,153.18,2200.0,123.1019,123.1019,123.0537,123.0537,2200.0
2013-05-20 13:00:00,153.18,153.2,153.14,153.2,4850.0,123.0537,123.0698,123.0216,123.0698,4850.0
2013-05-20 13:05:00,153.2,153.24,153.2,153.24,2850.0,123.0698,123.1019,123.0698,123.1019,2850.0
2013-05-20 13:10:00,153.24,153.24,153.2,153.24,4050.0,123.1019,123.1019,123.0698,123.1019,4050.0
2013-05-20 13:15:00,153.22,153.22,152.98,152.98,5250.0,123.0859,123.0859,122.8931,122.8931,5250.0
2013-05-20 13:20:00,152.96,153.02,152.94,152.96,8300.0,122.877,122.9252,122.8609,122.877,8300.0
2013-05-20 13:25:00,152.94,152.94,152.86,152.92,14750.0,122.8609,122.8609,122.7967,122.8449,14750.0
2013-05-20 13:30:00,152.94,153.02,152.92,153.02,59100.0,122.8609,122.9252,122.8449,122.9252,59100.0
2013-05-20 13:35:00,153.02,153.02,152.96,152.98,30850.0,122.9252,122.9252,122.877,122.8931,30850.0
2013-05-20 13:40:00,152.94,152.94,152.78,152.78,5500.0,122.8609,122.8609,122.7324,122.7324,5500.0
2013-05-20 13:45:00,152.76,152.86,152.74,152.84,4650.0,122.7163,122.7967,122.7003,122.7806,4650.0
2013-05-20 13:50:00,152.88,152.96,152.82,152.96,2200.0,122.8127,122.877,122.7645,122.877,2200.0
2013-05-20 13:55:00,152.96,152.96,152.86,152.9,9300.0,122.877,122.877,122.7967,122.8288,9300.0
2013-05-20 14:00:00,152.9,152.9,152.62,152.62,7700.0,122.8288,122.8288,122.6039,122.6039,7700.0
2013-05-20 14:05:00,152.66,152.8,152.64,152.8,7000.0,122.636,122.7485,122.6199,122.7485,7000.0
2013-05-20 14:10:00,152.82,152.84,152.8,152.82,3550.0,122.7645,122.7806,122.7485,122.7645,3550.0
2013-05-20 14:15:00,152.8,152.8,152.78,152.78,2100.0,122.7485,122.7485,122.7324,122.7324,2100.0
2013-05-20 14:20:00,152.78,152.96,152.78,152.96,6000.0,122.7324,122.877,122.7324,122.877,6000.0
2013-05-20 14:25:00,152.96,153.0,152.94,153.0,5300.0,122.877,122.9091,122.8609,122.9091,5300.0
2013-05-20 14:30:00,153.0,153.04,153.0,153.04,1900.0,122.9091,122.9413,122.9091,122.9413,1900.0
2013-05-20 14:35:00,153.04,153.06,152.88,152.92,4200.0,122.9413,122.9573,122.8127,122.8449,4200.0
2013-05-20 14:40:00,152.9,152.9,152.86,152.9,1200.0,122.8288,122.8288,122.7967,122.8288,1200.0
2013-05-20 14:45:00,152.86,152.92,152.86,152.92,1450.0,122.7967,122.8449,122.7967,122.8449,1450.0
2013-05-20 14:50:00,152.96,153.02,152.94,152.98,2550.0,122.877,122.9252,122.8609,122.8931,2550.0
2013-05-20 14:55:00,152.98,153.0,152.88,152.88,6000.0,122.8931,122.9091,122.8127,122.8127,6000.0
2013-05-20 15:00:00,152.98,153.0,152.92,153.0,4550.0,122.8931,122.9091,122.8449,122.9091,4550.0
2013-05-20 15:05:00,152.96,152.98,152.9,152.98,1000.0,122.877,122.8931,122.8288,122.8931,1000.0
2013-05-20 15:10:00,152.98,153.04,152.94,153.02,800.0,122.8931,122.9413,122.8609,122.9252,800.0
2013-05-20 15:15:00,153.02,153.04,152.98,152.98,1050.0,122.9252,122.9413,122.8931,122.8931,1050.0
2013-05-20 15:20:00,152.96,152.96,152.88,152.94,3900.0,122.877,122.877,122.8127,122.8609,3900.0
2013-05-20 15:25:00,152.92,152.96,152.86,152.94,4500.0,122.8449,122.877,122.7967,122.8609,4500.0
2013-05-20 15:30:00,152.98,153.0,152.92,152.92,16300.0,122.8931,122.9091,122.8449,122.8449,16300.0
2013-05-20 15:35:00,152.92,152.92,152.82,152.82,6600.0,122.8449,122.8449,122.7645,122.7645,6600.0
2013-05-20 15:40:00,152.84,152.96,152.84,152.92,2900.0,122.7806,122.877,122.7806,122.8449,2900.0
2013-05-20 15:45:00,152.9,152.92,152.82,152.9,3900.0,122.8288,122.8449,122.7645,122.8288,3900.0
2013-05-20 15:50:00,152.88,152.88,152.78,152.78,2700.0,122.8127,122.8127,122.7324,122.7324,2700.0
2013-05-20 15:55:00,152.78,152.9,152.76,152.9,8850.0,122.7324,122.8288,122.7163,122.8288,8850.0
2013-05-21 09:30:00,153.06,153.24,153.0,153.24,17550.0,122.9573,123.1019,122.9091,123.1019,17550.0
2013-05-21 09:35:00,153.28,153.3,153.18,153.2,4850.0,123.1341,123.1501,123.0537,123.0698,4850.0
2013-05-21 09:40:00,153.18,153.26,153.12,153.16,5400.0,123.0537,123.118,123.0055,123.0377,5400.0
2013-05-21 09:45:00,153.18,153.28,153.14,153.28,2550.0,123.0537,123.1341,123.0216,123.1341,2550.0
2013-05-21 09:50:00,153.26,153.42,153.26,153.34,6350.0,123.118,123.2465,123.118,123.1823,6350.0
2013-05-21 09:55:00,153.36,153.38,153.28,153.28,5100.0,123.1983,123.2144,123.1341,123.1341,5100.0
2013-05-21 10:00:00,153.28,153.32,153.22,153.3,7150.0,123.1341,123.1662,123.0859,123.1501,7150.0
2013-05-21 10:05:00,153.32,153.32,153.1,153.1,3100.0,123.1662,123.1662,122.9895,122.9895,3100.0
2013-05-21 10:10:00,153.06,153.06,152.82,152.84,6350.0,122.9573,122.9573,122.7645,122.7806,6350.0
2013-05-21 10:15:00,152.86,152.9,152.76,152.84,2350.0,122.7967,122.8288,122.7163,122.7806,2350.0
2013-05-21 10:20:00,152.9,152.9,152.64,152.64,8050.0,122.8288,122.8288,122.6199,122.6199,8050.0
2013-05-21 10:25:00,152.64,152.76,152.6,152.76,10950.0,122.6199,122.7163,122.5878,122.7163,10950.0
2013-05-21 10:30:00,152.72,152.74,152.6,152.62,2100.0,122.6842,122.7003,122.5878,122.6039,2100.0
2013-05-21 10:35:00,152.66,152.72,152.52,152.72,4200.0,122.636,122.6842,122.5235,122.6842,4200.0
2013-05-21 10:40:00,152.74,152.74,152.66,152.66,5200.0,122.7003,122.7003,122.636,122.636,5200.0
2013-05-21 10:45:00,152.64,152.7,152.58,152.7,49050.0,122.6199,122.6681,122.5717,122.6681,49050.0
2013-05-21 10:50:00,152.72,152.74,152.66,152.66,1500.0,122.6842,122.7003,122.636,122.636,1500.0
2013-05-21 10:55:00,152.62,152.74,152.62,152.7,7500.0,122.6039,122.7003,122.6039,122.6681,7500.0
2013-05-21 11:00:00,152.7,152.82,152.7,152.74,2250.0,122.6681,122.7645,122.6681,122.7003,2250.0
2013-05-21 11:05:00,152.76,152.9,152.76,152.86,4450.0,122.7163,122.8288,122.7163,122.7967,4450.0
2013-05-21 11:10:00,152.82,152.84,152.76,152.84,4000.0,122.7645,122.7806,122.7163,122.7806,4000.0
2013-05-21 11:15:00,152.82,152.88,152.82,152.86,4400.0,122.7645,122.8127,122.7645,122.7967,4400.0
2013-05-21 11:20:00,152.86,152.9,152.74,152.74,1400.0,122.7967,122.8288,122.7003,122.7003,1400.0
2013-05-21 11:25:00,152.76,152.78,152.72,152.78,2800.0,122.7163,122.7324,122.6842,122.7324,2800.0
2013-05-21 11:30:00,152.8,153.08,152.8,153.06,11500.0,122.7485,122.9734,122.7485,122.9573,11500.0
2013-05-21 11:35:00,153.06,153.08,153.04,153.04,5500.0,122.9573,122.9734,122.9413,122.9413,5500.0
2013-05-21 11:40:00,153.06,153.06,153.0,153.0,2050.0,122.9573,122.9573,122.9091,122.9091,2050.0
2013-05-21 11:45:00,153.0,153.02,152.98,153.02,1150.0,122.9091,122.9252,122.8931,122.9252,1150.0
2013-05-21 11:50:00,153.04,153.12,153.04,153.04,2350.0,122.9413,123.0055,122.9413,122.9413,2350.0
2013-05-21 11:55:00,153.06,153.06,153.02,153.04,6200.0,122.9573,122.9573,122.9252,122.9413,6200.0
2013-05-21 12:00:00,153.04,153.12,153.04,153.1,1150.0,122.9413,123.0055,122.9413,122.9895,1150.0
2013-05-21 12:05:00,153.12,153.18,153.12,153.16,1500.0,123.0055,123.0537,123.0055,123.0377,1500.0
2013-05-21 12:10:00,153.18,153.18,153.14,153.18,5300.0,123.0537,123.0537,123.0216,123.0537,5300.0
2013-05-21 12:15:00,153.2,153.24,153.2,153.2,6700.0,123.0698,123.1019,123.0698,123.0698,6700.0
2013-05-21 12:20:00,153.2,153.24,153.2,153.22,1750.0,123.0698,123.1019,123.0698,123.0859,1750.0
2013-05-21 12:25:00,153.24,153.32,153.22,153.26,7350.0,123.1019,123.1662,123.0859,123.118,7350.0
2013-05-21 12:30:00,153.28,153.28,153.24,153.24,2150.0,123.1341,123.1341,123.1019,123.1019,2150.0
2013-05-21 12:35:00,153.24,153.26,153.16,153.16,4100.0,123.1019,123.118,123.0377,123.0377,4100.0
2013-05-21 12:40:00,153.18,153.26,153.14,153.26,4600.0,123.0537,123.118,123.0216,123.118,4600.0
2013-05-21 12:45:00,153.22,153.24,153.14,153.16,27700.0,123.0859,123.1019,123.0216,123.0377,27700.0
2013-05-21 12:50:00,153.16,153.2,153.16,153.2,37250.0,123.0377,123.0698,123.0377,123.0698,37250.0
2013-05-21 12:55:00,153.2,153.3,153.2,153.26,3850.0,123.0698,123.1501,123.0698,123.118,3850.0
2013-05-21 13:00:00,153.26,153.32,153.26,153.32,6650.0,123.118,123.1662,123.118,123.1662,6650.0
2013-05-21 13:05:00,153.34,153.62,153.34,153.54,14300.0,123.1823,123.4072,123.1823,123.3429,14300.0
2013-05-21 13:10:00,153.5,153.5,153.38,153.4,800.0,123.3108,123.3108,123.2144,123.2305,800.0
2013-05-21 13:15:00,153.42,153.46,153.42,153.46,1400.0,123.2465,123.2787,123.2465,123.2787,1400.0
2013-05-21 13:20:00,153.5,153.5,153.4,153.44,1850.0,123.3108,123.3108,123.2305,123.2626,1850.0
2013-05-21 13:25:00,153.46,153.46,153.4,153.42,4950.0,123.2787,123.2787,123.2305,123.2465,4950.0
2013-05-21 13:30:00,153.44,153.46,153.44,153.46,700.0,123.2626,123.2787,123.2626,123.2787,700.0
2013-05-21 13:35:00,153.44,153.44,153.42,153.44,4900.0,123.2626,123.2626,123.2465,123.2626,4900.0
2013-05-21 13:40:00,153.44,153.44,153.38,153.38,3600.0,123.2626,123.2626,123.2144,123.2144,3600.0
2013-05-21 13:45:00,153.38,153.4,153.36,153.4,8050.0,123.2144,123.2305,123.1983,123.2305,8050.0
2013-05-21 13:50:00,153.4,153.5,153.4,153.44,7600.0,123.2305,123.3108,123.2305,123.2626,7600.0
2013-05-21 13:55:00,153.42,153.46,153.38,153.44,2350.0,123.2465,123.2787,123.2144,123.2626,2350.0
2013-05-21 14:00:00,153.42,153.44,153.42,153.42,1700.0,123.2465,123.2626,123.2465,123.2465,1700.0
2013-05-21 14:05:00,153.46,153.46,153.4,153.42,1400.0,123.2787,123.2787,123.2305,123.2465,1400.0
2013-05-21 14:10:00,153.44,153.48,153.44,153.48,1450.0,123.2626,123.2947,123.2626,123.2947,1450.0
2013-05-21 14:15:00,153.46,153.68,153.44,153.66,9300.0,123.2787,123.4554,123.2626,123.4393,9300.0
2013-05-21 14:20:00,153.62,153.62,153.54,153.6,1550.0,123.4072,123.4072,123.3429,123.3911,1550.0
2013-05-21 14:25:00,153.56,153.62,153.46,153.46,3700.0,123.359,123.4072,123.2787,123.2787,3700.0
2013-05-21 14:30:00,153.44,153.44,153.38,153.44,4550.0,123.2626,123.2626,123.2144,123.2626,4550.0
2013-05-21 14:35:00,153.44,153.46,153.4,153.42,1800.0,123.2626,123.2787,123.2305,123.2465,1800.0
2013-05-21 14:40:00,153.46,153.46,153.42,153.42,1500.0,123.2787,123.2787,123.2465,123.2465,1500.0
2013-05-21 14:45:00,153.4,153.4,153.26,153.34,21450.0,123.2305,123.2305,123.118,123.1823,21450.0
2013-05-21 14:50:00,153.34,153.38,153.34,153.34,1100.0,123.1823,123.2144,123.1823,123.1823,1100.0
2013-05-21 14:55:00,153.38,153.42,153.38,153.4,2750.0,123.2144,123.2465,123.2144,123.2305,2750.0
2013-05-21 15:00:00,153.42,153.44,153.38,153.38,6050.0,123.2465,123.2626,123.2144,123.2144,6050.0
2013-05-21 15:05:00,153.38,153.4,153.32,153.4,3150.0,123.2144,123.2305,123.1662,123.2305,3150.0
2013-05-21 15:10:00,153.4,153.48,153.36,153.44,4850.0,123.2305,123.2947,123.1983,123.2626,4850.0
2013-05-21 15:15:00,153.44,153.44,153.32,153.36,3200.0,123.2626,123.2626,123.1662,123.1983,3200.0
2013-05-21 15:20:00,153.36,153.38,153.34,153.36,3050.0,123.1983,123.2144,123.1823,123.1983,3050.0
2013-05-21 15:25:00,153.36,153.36,153.28,153.28,4850.0,123.1983,123.1983,123.1341,123.1341,4850.0
2013-05-21 15:30:00,153.28,153.34,153.28,153.34,3350.0,123.1341,123.1823,123.1341,123.1823,3350.0
2013-05-21 15:35:00,153.34,153.34,153.28,153.34,1550.0,123.1823,123.1823,123.1341,123.1823,1550.0
2013-05-21 15:40:00,153.32,153.36,153.22,153.22,8100.0,123.1662,123.1983,123.0859,123.0859,8100.0
2013-05-21 15:45:00,153.2,153.2,153.12,153.16,6600.0,123.0698,123.0698,123.0055,123.0377,6600.0
2013-05-21 15:50:00,153.14,153.2,153.1,153.1,7800.0,123.0216,123.0698,122.9895,122.9895,7800.0
2013-05-21 15:55:00,153.1,153.18,153.1,153.14,6250.0,122.9895,123.0537,122.9895,123.0216,6250.0
2013-05-22 09:30:00,153.32,153.38,153.26,153.32,11400.0,123.1662,123.2144,123.118,123.1662,11400.0
2013-05-22 09:35:00,153.32,153.56,153.3,153.52,17150.0,123.1662,123.359,123.1501,123.3269,17150.0
2013-05-22 09:40:00,153.54,153.6,153.5,153.58,7450.0,123.3429,123.3911,123.3108,123.3751,7450.0
2013-05-22 09:45:00,153.58,153.6,153.46,153.58,15550.0,123.3751,123.3911,123.2787,123.3751,15550.0
2013-05-22 09:50:00,153.6,153.64,153.58,153.64,6350.0,123.3911,123.4233,123.3751,123.4233,6350.0
2013-05-22 09:55:00,153.62,153.62,153.54,153.62,4500.0,123.4072,123.4072,123.3429,123.4072,4500.0
2013-05-22 10:00:00,153.76,154.08,153.68,154.08,22650.0,123.5197,123.7767,123.4554,123.7767,22650.0
2013-05-22 10:05:00,154.1,154.18,154.08,154.12,8100.0,123.7928,123.8571,123.7767,123.8089,8100.0
2013-05-22 10:10:00,154.14,154.56,154.14,154.54,17300.0,123.8249,124.1623,123.8249,124.1463,17300.0
2013-05-22 10:15:00,154.54,154.54,154.44,154.48,6300.0,124.1463,124.1463,124.0659,124.0981,6300.0
2013-05-22 10:20:00,154.44,154.54,154.44,154.52,8250.0,124.0659,124.1463,124.0659,124.1302,8250.0
2013-05-22 10:25:00,154.54,154.86,154.44,154.74,14000.0,124.1463,124.4033,124.0659,124.3069,14000.0
2013-05-22 10:30:00,154.72,154.78,154.22,154.22,29900.0,124.2909,124.3391,123.8892,123.8892,29900.0
2013-05-22 10:35:00,154.22,154.22,153.62,153.76,30600.0,123.8892,123.8892,123.4072,123.5197,30600.0
2013-05-22 10:40:00,153.7,154.14,153.7,154.02,29050.0,123.4715,123.8249,123.4715,123.7285,29050.0
2013-05-22 10:45:00,154.02,154.06,153.68,153.86,5900.0,123.7285,123.7607,123.4554,123.6,5900.0
2013-05-22 10:50:00,153.84,153.88,153.64,153.68,12900.0,123.5839,123.6161,123.4233,123.4554,12900.0
2013-05-22 10:55:00,153.68,153.78,153.48,153.7,52300.0,123.4554,123.5357,123.2947,123.4715,52300.0
2013-05-22 11:00:00,153.6,153.76,153.52,153.7,56000.0,123.3911,123.5197,123.3269,123.4715,56000.0
2013-05-22 11:05:00,153.72,153.92,153.66,153.9,30250.0,123.4875,123.6482,123.4393,123.6321,30250.0
2013-05-22 11:10:00,153.88,154.18,153.8,154.18,31150.0,123.6161,123.8571,123.5518,123.8571,31150.0
2013-05-22 11:15:00,154.14,154.14,153.9,154.0,6150.0,123.8249,123.8249,123.6321,123.7125,6150.0
2013-05-22 11:20:00,154.0,154.1,154.0,154.04,11650.0,123.7125,123.7928,123.7125,123.7446,11650.0
2013-05-22 11:25:00,154.06,154.12,153.92,154.12,4600.0,123.7607,123.8089,123.6482,123.8089,4600.0
2013-05-22 11:30:00,154.18,154.26,154.06,154.08,8800.0,123.8571,123.9213,123.7607,123.7767,8800.0
2013-05-22 11:35:00,154.12,154.2,154.08,154.1,9000.0,123.8089,123.8731,123.7767,123.7928,9000.0
2013-05-22 11:40:00,154.1,154.18,154.06,154.16,10150.0,123.7928,123.8571,123.7607,123.841,10150.0
2013-05-22 11:45:00,154.18,154.48,154.18,154.4,9350.0,123.8571,124.0981,123.8571,124.0338,9350.0
2013-05-22 11:50:00,154.4,154.4,154.24,154.24,5800.0,124.0338,124.0338,123.9053,123.9053,5800.0
2013-05-22 11:55:00,154.24,154.34,154.2,154.2,8300.0,123.9053,123.9856,123.8731,123.8731,8300.0
2013-05-22 12:00:00,154.2,154.26,154.2,154.22,5650.0,123.8731,123.9213,123.8731,123.8892,5650.0
2013-05-22 12:05:00,154.26,154.28,154.22,154.26,4400.0,123.9213,123.9374,123.8892,123.9213,4400.0
2013-05-22 12:10:00,154.22,154.24,154.06,154.18,2350.0,123.8892,123.9053,123.7607,123.8571,2350.0
2013-05-22 12:15:00,154.16,154.16,154.12,154.12,1500.0,123.841,123.841,123.8089,123.8089,1500.0
2013-05-22 12:20:00,154.1,154.2,154.1,154.18,2100.0,123.7928,123.8731,123.7928,123.8571,2100.0
2013-05-22 12:25:00,154.18,154.2,153.94,153.94,4450.0,123.8571,123.8731,123.6643,123.6643,4450.0
2013-05-22 12:30:00,153.96,153.96,153.82,153.84,7500.0,123.6803,123.6803,123.5679,123.5839,7500.0
2013-05-22 12:35:00,153.86,153.92,153.76,153.92,4800.0,123.6,123.6482,123.5197,123.6482,4800.0
2013-05-22 12:40:00,153.86,153.98,153.86,153.98,1300.0,123.6,123.6964,123.6,123.6964,1300.0
2013-05-22 12:45:00,154.0,154.0,153.92,153.92,17950.0,123.7125,123.7125,123.6482,123.6482,17950.0
2013-05-22 12:50:00,153.94,154.02,153.94,154.02,3700.0,123.6643,123.7285,123.6643,123.7285,3700.0
2013-05-22 12:55:00,154.04,154.12,154.02,154.1,3400.0,123.7446,123.8089,123.7285,123.7928,3400.0
2013-05-22 13:00:00,154.14,154.14,153.98,153.98,4100.0,123.8249,123.8249,123.6964,123.6964,4100.0
2013-05-22 13:05:00,154.0,154.02,153.82,153.88,8450.0,123.7125,123.7285,123.5679,123.6161,8450.0
2013-05-22 13:10:00,153.86,153.88,153.74,153.74,2550.0,123.6,123.6161,123.5036,123.5036,2550.0
2013-05-22 13:15:00,153.78,153.8,153.66,153.68,7400.0,123.5357,123.5518,123.4393,123.4554,7400.0
2013-05-22 13:20:00,153.66,153.66,153.54,153.6,17200.0,123.4393,123.4393,123.3429,123.3911,17200.0
2013-05-22 13:25:00,153.58,153.6,153.42,153.42,5100.0,123.3751,123.3911,123.2465,123.2465,5100.0
2013-05-22 13:30:00,153.36,153.36,153.18,153.26,8400.0,123.1983,123.1983,123.0537,123.118,8400.0
2013-05-22 13:35:00,153.26,153.38,153.24,153.24,3400.0,123.118,123.2144,123.1019,123.1019,3400.0
2013-05-22 13:40:00,153.3,153.38,153.04,153.04,5850.0,123.1501,123.2144,122.9413,122.9413,5850.0
2013-05-22 13:45:00,153.02,153.1,152.8,153.02,12650.0,122.9252,122.9895,122.7485,122.9252,12650.0
2013-05-22 13:50:00,153.04,153.1,152.98,153.02,6650.0,122.9413,122.9895,122.8931,122.9252,6650.0
2013-05-22 13:55:00,153.04,153.16,153.04,153.06,3200.0,122.9413,123.0377,122.9413,122.9573,3200.0
2013-05-22 14:00:00,153.06,153.3,152.6,152.6,15450.0,122.9573,123.1501,122.5878,122.5878,15450.0
2013-05-22 14:05:00,152.6,152.78,152.3,152.58,40450.0,122.5878,122.7324,122.3468,122.5717,40450.0
2013-05-22 14:10:00,152.52,152.52,152.1,152.22,12050.0,122.5235,122.5235,122.1862,122.2826,12050.0
2013-05-22 14:15:00,152.16,152.44,152.12,152.44,10600.0,122.2344,122.4593,122.2022,122.4593,10600.0
2013-05-22 14:20:00,152.42,152.54,152.32,152.48,26450.0,122.4432,122.5396,122.3629,122.4914,26450.0
2013-05-22 14:25:00,152.48,152.48,152.18,152.28,7750.0,122.4914,122.4914,122.2504,122.3307,7750.0
2013-05-22 14:30:00,152.3,152.42,152.24,152.36,7700.0,122.3468,122.4432,122.2986,122.395,7700.0
2013-05-22 14:35:00,152.3,152.34,151.92,152.06,44350.0,122.3468,122.3789,122.0416,122.154,44350.0
2013-05-22 14:40:00,152.08,152.08,151.9,152.0,5200.0,122.1701,122.1701,122.0255,122.1058,5200.0
2013-05-22 14:45:00,152.02,152.32,152.02,152.32,7100.0,122.1219,122.3629,122.1219,122.3629,7100.0
2013-05-22 14:50:00,152.3,152.32,152.22,152.28,8200.0,122.3468,122.3629,122.2826,122.3307,8200.0
2013-05-22 14:55:00,152.28,152.42,152.28,152.4,5600.0,122.3307,122.4432,122.3307,122.4271,5600.0
2013-05-22 15:00:00,152.36,152.36,152.1,152.12,6950.0,122.395,122.395,122.1862,122.2022,6950.0
2013-05-22 15:05:00,152.12,152.16,151.98,152.16,3900.0,122.2022,122.2344,122.0898,122.2344,3900.0
2013-05-22 15:10:00,152.12,152.18,152.02,152.02,5900.0,122.2022,122.2504,122.1219,122.1219,5900.0
2013-05-22 15:15:00,152.0,152.02,151.84,151.88,9700.0,122.1058,122.1219,121.9773,122.0094,9700.0
2013-05-22 15:20:00,151.84,151.84,151.68,151.68,7800.0,121.9773,121.9773,121.8488,121.8488,7800.0
2013-05-22 15:25:00,151.7,151.72,151.38,151.38,15400.0,121.8648,121.8809,121.6078,121.6078,15400.0
2013-05-22 15:30:00,151.4,151.5,151.3,151.46,12200.0,121.6238,121.7042,121.5435,121.672,12200.0
2013-05-22 15:35:00,151.48,151.6,151.4,151.46,15150.0,121.6881,121.7845,121.6238,121.672,15150.0
2013-05-22 15:40:00,151.44,151.78,151.4,151.7,7900.0,121.656,121.9291,121.6238,121.8648,7900.0
2013-05-22 15:45:00,151.68,151.7,151.56,151.58,7150.0,121.8488,121.8648,121.7524,121.7684,7150.0
2013-05-22 15:50:00,151.6,151.9,151.6,151.78,8550.0,121.7845,122.0255,121.7845,121.9291,8550.0
2013-05-22 15:55:00,151.78,151.92,151.68,151.9,19800.0,121.9291,122.0416,121.8488,122.0255,19800.0
2013-05-23 09:30:00,150.34,150.7,150.3,150.66,41950.0,120.7723,121.0615,120.7402,121.0294,41950.0
2013-05-23 09:35:00,150.72,150.72,150.42,150.62,21400.0,121.0776,121.0776,120.8366,120.9972,21400.0
2013-05-23 09:40:00,150.62,150.72,150.54,150.54,33150.0,120.9972,121.0776,120.933,120.933,33150.0
2013-05-23 09:45:00,150.56,150.58,150.3,150.3,16350.0,120.949,120.9651,120.7402,120.7402,16350.0
2013-05-23 09:50:00,150.3,150.4,150.2,150.3,19350.0,120.7402,120.8205,120.6598,120.7402,19350.0
2013-05-23 09:55:00,150.28,150.36,150.26,150.34,4450.0,120.7241,120.7884,120.708,120.7723,4450.0
2013-05-23 10:00:00,150.36,150.58,150.14,150.58,26600.0,120.7884,120.9651,120.6116,120.9651,26600.0
2013-05-23 10:05:00,150.58,150.74,150.54,150.74,8200.0,120.9651,121.0936,120.933,121.0936,8200.0
2013-05-23 10:10:00,150.74,151.08,150.74,150.88,68800.0,121.0936,121.3668,121.0936,121.2061,68800.0
2013-05-23 10:15:00,150.88,150.98,150.82,150.96,13250.0,121.2061,121.2864,121.1579,121.2704,13250.0
2013-05-23 10:20:00,150.88,151.1,150.88,151.0,3800.0,121.2061,121.3828,121.2061,121.3025,3800.0
2013-05-23 10:25:00,151.0,151.14,150.94,150.96,43500.0,121.3025,121.415,121.2543,121.2704,43500.0
2013-05-23 10:30:00,150.96,151.08,150.96,151.02,17150.0,121.2704,121.3668,121.2704,121.3186,17150.0
2013-05-23 10:35:00,151.02,151.06,150.78,150.8,8200.0,121.3186,121.3507,121.1258,121.1418,8200.0
2013-05-23 10:40:00,150.82,150.84,150.62,150.62,3200.0,121.1579,121.174,120.9972,120.9972,3200.0
2013-05-23 10:45:00,150.62,150.68,150.56,150.64,2650.0,120.9972,121.0454,120.949,121.0133,2650.0
2013-05-23 10:50:00,150.62,150.9,150.62,150.88,4850.0,120.9972,121.2222,120.9972,121.2061,4850.0
2013-05-23 10:55:00,150.86,150.9,150.64,150.64,16900.0,121.19,121.2222,121.0133,121.0133,16900.0
2013-05-23 11:00:00,150.68,150.88,150.68,150.84,5650.0,121.0454,121.2061,121.0454,121.174,5650.0
2013-05-23 11:05:00,150.9,151.16,150.9,151.14,10200.0,121.2222,121.431,121.2222,121.415,10200.0
2013-05-23 11:10:00,151.12,151.24,151.12,151.24,5500.0,121.3989,121.4953,121.3989,121.4953,5500.0
2013-05-23 11:15:00,151.24,151.34,151.16,151.28,6750.0,121.4953,121.5756,121.431,121.5274,6750.0
2013-05-23 11:20:00,151.32,151.54,151.32,151.46,5800.0,121.5596,121.7363,121.5596,121.672,5800.0
2013-05-23 11:25:00,151.46,151.5,151.22,151.26,5600.0,121.672,121.7042,121.4792,121.5114,5600.0
2013-05-23 11:30:00,151.22,151.34,151.2,151.32,4550.0,121.4792,121.5756,121.4632,121.5596,4550.0
2013-05-23 11:35:00,151.4,151.44,151.36,151.4,4700.0,121.6238,121.656,121.5917,121.6238,4700.0
2013-05-23 11:40:00,151.38,151.38,151.2,151.22,3100.0,121.6078,121.6078,121.4632,121.4792,3100.0
2013-05-23 11:45:00,151.26,151.34,151.24,151.34,2150.0,121.5114,121.5756,121.4953,121.5756,2150.0
2013-05-23 11:50:00,151.4,151.5,151.38,151.38,2450.0,121.6238,121.7042,121.6078,121.6078,2450.0
2013-05-23 11:55:00,151.38,151.42,151.26,151.36,3000.0,121.6078,121.6399,121.5114,121.5917,3000.0
2013-05-23 12:00:00,151.38,151.52,151.38,151.42,5700.0,121.6078,121.7202,121.6078,121.6399,5700.0
2013-05-23 12:05:00,151.42,151.68,151.42,151.62,5450.0,121.6399,121.8488,121.6399,121.8006,5450.0
2013-05-23 12:10:00,151.64,151.78,151.64,151.7,3350.0,121.8166,121.9291,121.8166,121.8648,3350.0
2013-05-23 12:15:00,151.68,151.68,151.6,151.64,3700.0,121.8488,121.8488,121.7845,121.8166,3700.0
2013-05-23 12:20:00,151.68,151.74,151.6,151.6,1550.0,121.8488,121.897,121.7845,121.7845,1550.0
2013-05-23 12:25:00,151.6,151.68,151.52,151.52,1350.0,121.7845,121.8488,121.7202,121.7202,1350.0
2013-05-23 12:30:00,151.52,151.54,151.42,151.46,21250.0,121.7202,121.7363,121.6399,121.672,21250.0
2013-05-23 12:35:00,151.46,151.46,151.32,151.32,16200.0,121.672,121.672,121.5596,121.5596,16200.0
2013-05-23 12:40:00,151.34,151.34,151.24,151.28,18200.0,121.5756,121.5756,121.4953,121.5274,18200.0
2013-05-23 12:45:00,151.34,151.42,151.34,151.42,1750.0,121.5756,121.6399,121.5756,121.6399,1750.0
2013-05-23 12:50:00,151.4,151.46,151.34,151.46,1350.0,121.6238,121.672,121.5756,121.672,1350.0
2013-05-23 12:55:00,151.52,151.54,151.38,151.38,600.0,121.7202,121.7363,121.6078,121.6078,600.0
2013-05-23 13:00:00,151.38,151.42,151.38,151.4,1100.0,121.6078,121.6399,121.6078,121.6238,1100.0
2013-05-23 13:05:00,151.42,151.46,151.24,151.28,1950.0,121.6399,121.672,121.4953,121.5274,1950.0
2013-05-23 13:10:00,151.28,151.36,151.24,151.36,1600.0,121.5274,121.5917,121.4953,121.5917,1600.0
2013-05-23 13:15:00,151.36,151.36,151.24,151.28,900.0,121.5917,121.5917,121.4953,121.5274,900.0
2013-05-23 13:20:00,151.24,151.26,151.12,151.24,1850.0,121.4953,121.5114,121.3989,121.4953,1850.0
2013-05-23 13:25:00,151.16,151.16,151.0,151.06,19250.0,121.431,121.431,121.3025,121.3507,19250.0
2013-05-23 13:30:00,151.06,151.18,151.06,151.08,2850.0,121.3507,121.4471,121.3507,121.3668,2850.0
2013-05-23 13:35:00,151.1,151.28,151.1,151.26,45950.0,121.3828,121.5274,121.3828,121.5114,45950.0
2013-05-23 13:40:00,151.24,151.26,151.06,151.1,8700.0,121.4953,121.5114,121.3507,121.3828,8700.0
2013-05-23 13:45:00,151.08,151.08,150.96,151.06,3700.0,121.3668,121.3668,121.2704,121.3507,3700.0
2013-05-23 13:50:00,151.12,151.18,151.06,151.06,3000.0,121.3989,121.4471,121.3507,121.3507,3000.0
2013-05-23 13:55:00,151.06,151.48,151.06,151.48,8650.0,121.3507,121.6881,121.3507,121.6881,8650.0
2013-05-23 14:00:00,151.4,151.42,151.34,151.36,3200.0,121.6238,121.6399,121.5756,121.5917,3200.0
2013-05-23 14:05:00,151.38,151.64,151.38,151.62,8300.0,121.6078,121.8166,121.6078,121.8006,8300.0
2013-05-23 14:10:00,151.58,151.6,151.54,151.56,5650.0,121.7684,121.7845,121.7363,121.7524,5650.0
2013-05-23 14:15:00,151.56,151.72,151.56,151.7,9300.0,121.7524,121.8809,121.7524,121.8648,9300.0
2013-05-23 14:20:00,151.7,151.74,151.6,151.62,5700.0,121.8648,121.897,121.7845,121.8006,5700.0
2013-05-23 14:25:00,151.62,151.68,151.6,151.6,29450.0,121.8006,121.8488,121.7845,121.7845,29450.0
2013-05-23 14:30:00,151.56,151.56,151.32,151.38,6000.0,121.7524,121.7524,121.5596,121.6078,6000.0
2013-05-23 14:35:00,151.4,151.48,151.4,151.48,4750.0,121.6238,121.6881,121.6238,121.6881,4750.0
2013-05-23 14:40:00,151.52,151.82,151.52,151.8,13450.0,121.7202,121.9612,121.7202,121.9452,13450.0
2013-05-23 14:45:00,151.82,151.88,151.66,151.84,29150.0,121.9612,122.0094,121.8327,121.9773,29150.0
2013-05-23 14:50:00,151.86,151.92,151.74,151.74,16650.0,121.9934,122.0416,121.897,121.897,16650.0
2013-05-23 14:55:00,151.72,151.8,151.62,151.68,29100.0,121.8809,121.9452,121.8006,121.8488,29100.0
2013-05-23 15:00:00,151.7,151.78,151.62,151.62,20650.0,121.8648,121.9291,121.8006,121.8006,20650.0
2013-05-23 15:05:00,151.6,151.7,151.54,151.66,27300.0,121.7845,121.8648,121.7363,121.8327,27300.0
2013-05-23 15:10:00,151.66,151.84,151.66,151.76,29050.0,121.8327,121.9773,121.8327,121.913,29050.0
2013-05-23 15:15:00,151.76,151.76,151.46,151.48,43550.0,121.913,121.913,121.672,121.6881,43550.0
2013-05-23 15:20:00,151.44,151.58,151.42,151.44,12900.0,121.656,121.7684,121.6399,121.656,12900.0
2013-05-23 15:25:00,151.34,151.56,151.34,151.56,35250.0,121.5756,121.7524,121.5756,121.7524,35250.0
2013-05-23 15:30:00,151.56,151.68,151.5,151.58,25700.0,121.7524,121.8488,121.7042,121.7684,25700.0
2013-05-23 15:35:00,151.56,151.58,151.4,151.4,36100.0,121.7524,121.7684,121.6238,121.6238,36100.0
2013-05-23 15:40:00,151.4,151.56,151.4,151.46,18200.0,121.6238,121.7524,121.6238,121.672,18200.0
2013-05-23 15:45:00,151.44,151.52,151.28,151.3,36050.0,121.656,121.7202,121.5274,121.5435,36050.0
2013-05-23 15:50:00,151.3,151.52,151.3,151.48,28650.0,121.5435,121.7202,121.5435,121.6881,28650.0
2013-05-23 15:55:00,151.48,151.62,151.42,151.48,34800.0,121.6881,121.8006,121.6399,121.6881,34800.0
2013-05-24 09:30:00,150.6,150.72,150.42,150.72,22600.0,120.9812,121.0776,120.8366,121.0776,22600.0
2013-05-24 09:35:00,150.74,150.86,150.68,150.84,9300.0,121.0936,121.19,121.0454,121.174,9300.0
2013-05-24 09:40:00,150.74,150.84,150.56,150.7,8400.0,121.0936,121.174,120.949,121.0615,8400.0
2013-05-24 09:45:00,150.78,150.82,150.54,150.56,7600.0,121.1258,121.1579,120.933,120.949,7600.0
2013-05-24 09:50:00,150.58,150.58,150.36,150.48,12600.0,120.9651,120.9651,120.7884,120.8848,12600.0
2013-05-24 09:55:00,150.5,150.62,150.46,150.48,92600.0,120.9008,120.9972,120.8687,120.8848,92600.0
2013-05-24 10:00:00,150.46,150.46,150.26,150.28,8250.0,120.8687,120.8687,120.708,120.7241,8250.0
2013-05-24 10:05:00,150.26,150.46,150.2,150.44,16300.0,120.708,120.8687,120.6598,120.8526,16300.0
2013-05-24 10:10:00,150.38,150.48,150.26,150.36,9750.0,120.8044,120.8848,120.708,120.7884,9750.0
2013-05-24 10:15:00,150.34,150.44,150.24,150.4,5400.0,120.7723,120.8526,120.692,120.8205,5400.0
2013-05-24 10:20:00,150.38,150.38,150.26,150.28,4050.0,120.8044,120.8044,120.708,120.7241,4050.0
2013-05-24 10:25:00,150.26,150.44,150.24,150.42,36800.0,120.708,120.8526,120.692,120.8366,36800.0
2013-05-24 10:30:00,150.44,150.62,150.42,150.42,41500.0,120.8526,120.9972,120.8366,120.8366,41500.0
2013-05-24 10:35:00,150.4,150.64,150.38,150.6,5000.0,120.8205,121.0133,120.8044,120.9812,5000.0
2013-05-24 10:40:00,150.6,150.62,150.52,150.52,7600.0,120.9812,120.9972,120.9169,120.9169,7600.0
2013-05-24 10:45:00,150.54,150.58,150.42,150.46,4550.0,120.933,120.9651,120.8366,120.8687,4550.0
2013-05-24 10:50:00,150.44,150.68,150.42,150.68,11600.0,120.8526,121.0454,120.8366,121.0454,11600.0
2013-05-24 10:55:00,150.68,150.74,150.54,150.74,9250.0,121.0454,121.0936,120.933,121.0936,9250.0
2013-05-24 11:00:00,150.72,150.72,150.54,150.66,6850.0,121.0776,121.0776,120.933,121.0294,6850.0
2013-05-24 11:05:00,150.64,150.82,150.62,150.78,8400.0,121.0133,121.1579,120.9972,121.1258,8400.0
2013-05-24 11:10:00,150.84,150.84,150.72,150.82,6800.0,121.174,121.174,121.0776,121.1579,6800.0
2013-05-24 11:15:00,150.82,150.88,150.72,150.72,7700.0,121.1579,121.2061,121.0776,121.0776,7700.0
2013-05-24 11:20:00,150.74,150.78,150.6,150.64,9400.0,121.0936,121.1258,120.9812,121.0133,9400.0
2013-05-24 11:25:00,150.72,150.72,150.64,150.64,1850.0,121.0776,121.0776,121.0133,121.0133,1850.0
2013-05-24 11:30:00,150.58,150.66,150.58,150.66,6300.0,120.9651,121.0294,120.9651,121.0294,6300.0
2013-05-24 11:35:00,150.66,150.84,150.66,150.84,2800.0,121.0294,121.174,121.0294,121.174,2800.0
2013-05-24 11:40:00,150.88,150.96,150.88,150.92,5550.0,121.2061,121.2704,121.2061,121.2382,5550.0
2013-05-24 11:45:00,150.94,150.96,150.86,150.88,1100.0,121.2543,121.2704,121.19,121.2061,1100.0
2013-05-24 11:50:00,150.86,150.86,150.78,150.84,3100.0,121.19,121.19,121.1258,121.174,3100.0
2013-05-24 11:55:00,150.86,150.92,150.86,150.9,6050.0,121.19,121.2382,121.19,121.2222,6050.0
2013-05-24 12:00:00,150.92,151.0,150.9,150.96,5950.0,121.2382,121.3025,121.2222,121.2704,5950.0
2013-05-24 12:05:00,150.94,151.02,150.9,151.02,7950.0,121.2543,121.3186,121.2222,121.3186,7950.0
2013-05-24 12:10:00,150.98,151.0,150.9,150.92,8700.0,121.2864,121.3025,121.2222,121.2382,8700.0
2013-05-24 12:15:00,150.92,151.02,150.92,151.02,6700.0,121.2382,121.3186,121.2382,121.3186,6700.0
2013-05-24 12:20:00,151.02,151.02,150.92,150.92,2300.0,121.3186,121.3186,121.2382,121.2382,2300.0
2013-05-24 12:25:00,150.92,151.02,150.88,151.0,4750.0,121.2382,121.3186,121.2061,121.3025,4750.0
2013-05-24 12:30:00,151.0,151.0,150.86,150.86,2300.0,121.3025,121.3025,121.19,121.19,2300.0
2013-05-24 12:35:00,150.88,150.9,150.7,150.76,13300.0,121.2061,121.2222,121.0615,121.1097,13300.0
2013-05-24 12:40:00,150.78,150.84,150.76,150.84,3050.0,121.1258,121.174,121.1097,121.174,3050.0
2013-05-24 12:45:00,150.84,150.92,150.84,150.88,1500.0,121.174,121.2382,121.174,121.2061,1500.0
2013-05-24 12:50:00,150.94,150.96,150.92,150.92,2650.0,121.2543,121.2704,121.2382,121.2382,2650.0
2013-05-24 12:55:00,150.92,150.96,150.84,150.86,850.0,121.2382,121.2704,121.174,121.19,850.0
2013-05-24 13:00:00,150.86,150.94,150.86,150.9,1900.0,121.19,121.2543,121.19,121.2222,1900.0
2013-05-24 13:05:00,150.92,151.06,150.9,151.06,3000.0,121.2382,121.3507,121.2222,121.3507,3000.0
2013-05-24 13:10:00,151.04,151.04,150.98,151.02,4100.0,121.3346,121.3346,121.2864,121.3186,4100.0
2013-05-24 13:15:00,151.04,151.18,151.04,151.16,4900.0,121.3346,121.4471,121.3346,121.431,4900.0
2013-05-24 13:20:00,151.18,151.2,151.16,151.2,3650.0,121.4471,121.4632,121.431,121.4632,3650.0
2013-05-24 13:25:00,151.18,151.2,151.14,151.18,2850.0,121.4471,121.4632,121.415,121.4471,2850.0
2013-05-24 13:30:00,151.18,151.22,151.14,151.22,2700.0,121.4471,121.4792,121.415,121.4792,2700.0
2013-05-24 13:35:00,151.22,151.22,151.1,151.1,4250.0,121.4792,121.4792,121.3828,121.3828,4250.0
2013-05-24 13:40:00,151.1,151.12,151.02,151.06,3450.0,121.3828,121.3989,121.3186,121.3507,3450.0
2013-05-24 13:45:00,151.08,151.14,151.06,151.1,9050.0,121.3668,121.415,121.3507,121.3828,9050.0
2013-05-24 13:50:00,151.1,151.1,151.04,151.08,8950.0,121.3828,121.3828,121.3346,121.3668,8950.0
2013-05-24 13:55:00,151.1,151.18,151.08,151.14,1500.0,121.3828,121.4471,121.3668,121.415,1500.0
2013-05-24 14:00:00,151.14,151.16,151.08,151.12,16050.0,121.415,121.431,121.3668,121.3989,16050.0
2013-05-24 14:05:00,151.14,151.14,151.1,151.12,3850.0,121.415,121.415,121.3828,121.3989,3850.0
2013-05-24 14:10:00,151.14,151.22,151.12,151.22,6050.0,121.415,121.4792,121.3989,121.4792,6050.0
2013-05-24 14:15:00,151.2,151.4,151.2,151.38,6600.0,121.4632,121.6238,121.4632,121.6078,6600.0
2013-05-24 14:20:00,151.36,151.38,151.28,151.3,2450.0,121.5917,121.6078,121.5274,121.5435,2450.0
2013-05-24 14:25:00,151.26,151.32,151.26,151.28,1050.0,121.5114,121.5596,121.5114,121.5274,1050.0
2013-05-24 14:30:00,151.3,151.3,151.18,151.18,6150.0,121.5435,121.5435,121.4471,121.4471,6150.0
2013-05-24 14:35:00,151.16,151.2,151.14,151.18,1850.0,121.431,121.4632,121.415,121.4471,1850.0
2013-05-24 14:40:00,151.16,151.26,151.14,151.26,3350.0,121.431,121.5114,121.415,121.5114,3350.0
2013-05-24 14:45:00,151.26,151.28,151.26,151.28,1400.0,121.5114,121.5274,121.5114,121.5274,1400.0
2013-05-24 14:50:00,151.24,151.26,151.22,151.26,2350.0,121.4953,121.5114,121.4792,121.5114,2350.0
2013-05-24 14:55:00,151.32,151.32,151.18,151.26,10500.0,121.5596,121.5596,121.4471,121.5114,10500.0
2013-05-24 15:00:00,151.24,151.26,151.22,151.24,1750.0,121.4953,121.5114,121.4792,121.4953,1750.0
2013-05-24 15:05:00,151.26,151.34,151.26,151.32,3100.0,121.5114,121.5756,121.5114,121.5596,3100.0
2013-05-24 15:10:00,151.3,151.36,151.28,151.34,6800.0,121.5435,121.5917,121.5274,121.5756,6800.0
2013-05-24 15:15:00,151.32,151.32,151.18,151.18,6650.0,121.5596,121.5596,121.4471,121.4471,6650.0
2013-05-24 15:20:00,151.2,151.28,151.2,151.2,7950.0,121.4632,121.5274,121.4632,121.4632,7950.0
2013-05-24 15:25:00,151.18,151.22,151.16,151.2,7400.0,121.4471,121.4792,121.431,121.4632,7400.0
2013-05-24 15:30:00,151.18,151.2,151.08,151.1,5500.0,121.4471,121.4632,121.3668,121.3828,5500.0
2013-05-24 15:35:00,151.1,151.14,150.94,150.96,8500.0,121.3828,121.415,121.2543,121.2704,8500.0
2013-05-24 15:40:00,150.96,151.06,150.96,151.0,12500.0,121.2704,121.3507,121.2704,121.3025,12500.0
2013-05-24 15:45:00,151.0,151.12,151.0,151.12,4350.0,121.3025,121.3989,121.3025,121.3989,4350.0
2013-05-24 15:50:00,151.08,151.16,151.0,151.16,15400.0,121.3668,121.431,121.3025,121.431,15400.0
2013-05-24 15:55:00,151.16,151.4,151.14,151.38,18550.0,121.431,121.6238,121.415,121.6078,18550.0
2013-05-28 09:30:00,153.14,153.22,153.0,153.1,23800.0,123.0216,123.0859,122.9091,122.9895,23800.0
2013-05-28 09:35:00,153.1,153.16,152.96,152.98,5350.0,122.9895,123.0377,122.877,122.8931,5350.0
2013-05-28 09:40:00,152.98,153.14,152.92,153.12,16700.0,122.8931,123.0216,122.8449,123.0055,16700.0
2013-05-28 09:45:00,153.14,153.32,153.14,153.3,11350.0,123.0216,123.1662,123.0216,123.1501,11350.0
2013-05-28 09:50:00,153.34,153.34,153.2,153.26,12650.0,123.1823,123.1823,123.0698,123.118,12650.0
2013-05-28 09:55:00,153.26,153.4,153.2,153.4,6750.0,123.118,123.2305,123.0698,123.2305,6750.0
2013-05-28 10:00:00,153.4,153.56,153.32,153.46,19700.0,123.2305,123.359,123.1662,123.2787,19700.0
2013-05-28 10:05:00,153.44,153.62,153.44,153.6,15250.0,123.2626,123.4072,123.2626,123.3911,15250.0
2013-05-28 10:10:00,153.6,153.6,153.44,153.5,6300.0,123.3911,123.3911,123.2626,123.3108,6300.0
2013-05-28 10:15:00,153.48,153.58,153.48,153.56,6250.0,123.2947,123.3751,123.2947,123.359,6250.0
2013-05-28 10:20:00,153.58,153.68,153.58,153.68,8500.0,123.3751,123.4554,123.3751,123.4554,8500.0
2013-05-28 10:25:00,153.68,153.68,153.62,153.64,7350.0,123.4554,123.4554,123.4072,123.4233,7350.0
2013-05-28 10:30:00,153.6,153.62,153.56,153.58,2050.0,123.3911,123.4072,123.359,123.3751,2050.0
2013-05-28 10:35:00,153.58,153.58,153.44,153.44,2350.0,123.3751,123.3751,123.2626,123.2626,2350.0
2013-05-28 10:40:00,153.4,153.46,153.34,153.34,5150.0,123.2305,123.2787,123.1823,123.1823,5150.0
2013-05-28 10:45:00,153.3,153.42,153.26,153.42,2750.0,123.1501,123.2465,123.118,123.2465,2750.0
2013-05-28 10:50:00,153.42,153.44,153.36,153.44,2100.0,123.2465,123.2626,123.1983,123.2626,2100.0
2013-05-28 10:55:00,153.44,153.44,153.22,153.28,6950.0,123.2626,123.2626,123.0859,123.1341,6950.0
2013-05-28 11:00:00,153.28,153.32,153.08,153.12,98650.0,123.1341,123.1662,122.9734,123.0055,98650.0
2013-05-28 11:05:00,153.12,153.14,153.04,153.06,7050.0,123.0055,123.0216,122.9413,122.9573,7050.0
2013-05-28 11:10:00,153.04,153.18,153.0,153.12,6100.0,122.9413,123.0537,122.9091,123.0055,6100.0
2013-05-28 11:15:00,153.14,153.24,153.14,153.2,11000.0,123.0216,123.1019,123.0216,123.0698,11000.0
2013-05-28 11:20:00,153.18,153.2,153.1,153.16,7250.0,123.0537,123.0698,122.9895,123.0377,7250.0
2013-05-28 11:25:00,153.18,153.24,153.14,153.2,8800.0,123.0537,123.1019,123.0216,123.0698,8800.0
2013-05-28 11:30:00,153.2,153.22,153.12,153.12,3500.0,123.0698,123.0859,123.0055,123.0055,3500.0
2013-05-28 11:35:00,153.08,153.08,152.92,152.98,2350.0,122.9734,122.9734,122.8449,122.8931,2350.0
2013-05-28 11:40:00,152.96,153.04,152.9,153.04,6150.0,122.877,122.9413,122.8288,122.9413,6150.0
2013-05-28 11:45:00,152.98,152.98,152.9,152.96,5350.0,122.8931,122.8931,122.8288,122.877,5350.0
2013-05-28 11:50:00,152.98,153.08,152.96,153.04,7450.0,122.8931,122.9734,122.877,122.9413,7450.0
2013-05-28 11:55:00,153.04,153.04,152.76,152.76,4050.0,122.9413,122.9413,122.7163,122.7163,4050.0
2013-05-28 12:00:00,152.74,152.8,152.72,152.8,5350.0,122.7003,122.7485,122.6842,122.7485,5350.0
2013-05-28 12:05:00,152.88,152.92,152.82,152.92,6000.0,122.8127,122.8449,122.7645,122.8449,6000.0
2013-05-28 12:10:00,152.94,152.96,152.88,152.9,2000.0,122.8609,122.877,122.8127,122.8288,2000.0
2013-05-28 12:15:00,152.86,152.88,152.78,152.88,9750.0,122.7967,122.8127,122.7324,122.8127,9750.0
2013-05-28 12:20:00,152.9,152.94,152.88,152.9,6900.0,122.8288,122.8609,122.8127,122.8288,6900.0
2013-05-28 12:25:00,152.88,152.88,152.82,152.86,3450.0,122.8127,122.8127,122.7645,122.7967,3450.0
2013-05-28 12:30:00,152.84,152.84,152.74,152.78,2950.0,122.7806,122.7806,122.7003,122.7324,2950.0
2013-05-28 12:35:00,152.82,152.82,152.7,152.82,3250.0,122.7645,122.7645,122.6681,122.7645,3250.0
2013-05-28 12:40:00,152.88,152.94,152.86,152.94,3050.0,122.8127,122.8609,122.7967,122.8609,3050.0
2013-05-28 12:45:00,152.92,152.92,152.82,152.84,1600.0,122.8449,122.8449,122.7645,122.7806,1600.0
2013-05-28 12:50:00,152.84,152.84,152.74,152.74,3900.0,122.7806,122.7806,122.7003,122.7003,3900.0
2013-05-28 12:55:00,152.76,152.84,152.72,152.84,3750.0,122.7163,122.7806,122.6842,122.7806,3750.0
2013-05-28 13:00:00,152.82,152.98,152.8,152.96,2150.0,122.7645,122.8931,122.7485,122.877,2150.0
2013-05-28 13:05:00,152.92,152.94,152.82,152.82,2450.0,122.8449,122.8609,122.7645,122.7645,2450.0
2013-05-28 13:10:00,152.84,152.86,152.78,152.84,5800.0,122.7806,122.7967,122.7324,122.7806,5800.0
2013-05-28 13:15:00,152.76,152.84,152.76,152.84,1000.0,122.7163,122.7806,122.7163,122.7806,1000.0
2013-05-28 13:20:00,152.82,152.82,152.64,152.7,3500.0,122.7645,122.7645,122.6199,122.6681,3500.0
2013-05-28 13:25:00,152.68,152.74,152.58,152.6,2950.0,122.6521,122.7003,122.5717,122.5878,2950.0
2013-05-28 13:30:00,152.62,152.62,152.44,152.48,2450.0,122.6039,122.6039,122.4593,122.4914,2450.0
2013-05-28 13:35:00,152.48,152.58,152.48,152.54,3500.0,122.4914,122.5717,122.4914,122.5396,3500.0
2013-05-28 13:40:00,152.44,152.46,152.34,152.34,3100.0,122.4593,122.4753,122.3789,122.3789,3100.0
2013-05-28 13:45:00,152.3,152.36,152.22,152.3,2150.0,122.3468,122.395,122.2826,122.3468,2150.0
2013-05-28 13:50:00,152.26,152.3,152.22,152.22,7200.0,122.3147,122.3468,122.2826,122.2826,7200.0
2013-05-28 13:55:00,152.2,152.28,152.08,152.16,4450.0,122.2665,122.3307,122.1701,122.2344,4450.0
2013-05-28 14:00:00,152.16,152.2,151.96,152.04,9850.0,122.2344,122.2665,122.0737,122.138,9850.0
2013-05-28 14:05:00,152.1,152.18,152.08,152.16,1000.0,122.1862,122.2504,122.1701,122.2344,1000.0
2013-05-28 14:10:00,152.08,152.1,151.94,151.94,7950.0,122.1701,122.1862,122.0576,122.0576,7950.0
2013-05-28 14:15:00,151.96,152.22,151.96,152.2,5350.0,122.0737,122.2826,122.0737,122.2665,5350.0
2013-05-28 14:20:00,152.2,152.24,152.16,152.16,1700.0,122.2665,122.2986,122.2344,122.2344,1700.0
2013-05-28 14:25:00,152.2,152.2,152.08,152.18,1750.0,122.2665,122.2665,122.1701,122.2504,1750.0
2013-05-28 14:30:00,152.08,152.18,152.06,152.08,2250.0,122.1701,122.2504,122.154,122.1701,2250.0
2013-05-28 14:35:00,152.04,152.08,151.88,151.9,4350.0,122.138,122.1701,122.0094,122.0255,4350.0
2013-05-28 14:40:00,151.9,152.08,151.9,152.04,3800.0,122.0255,122.1701,122.0255,122.138,3800.0
2013-05-28 14:45:00,152.06,152.22,152.02,152.18,2850.0,122.154,122.2826,122.1219,122.2504,2850.0
2013-05-28 14:50:00,152.24,152.36,152.22,152.28,2300.0,122.2986,122.395,122.2826,122.3307,2300.0
2013-05-28 14:55:00,152.26,152.28,152.24,152.26,1650.0,122.3147,122.3307,122.2986,122.3147,1650.0
2013-05-28 15:00:00,152.28,152.32,152.16,152.3,4650.0,122.3307,122.3629,122.2344,122.3468,4650.0
2013-05-28 15:05:00,152.28,152.38,152.28,152.3,3850.0,122.3307,122.4111,122.3307,122.3468,3850.0
2013-05-28 15:10:00,152.32,152.32,152.18,152.3,3950.0,122.3629,122.3629,122.2504,122.3468,3950.0
2013-05-28 15:15:00,152.26,152.42,152.26,152.32,3100.0,122.3147,122.4432,122.3147,122.3629,3100.0
2013-05-28 15:20:00,152.42,152.42,152.3,152.36,4200.0,122.4432,122.4432,122.3468,122.395,4200.0
2013-05-28 15:25:00,152.32,152.32,152.26,152.26,1050.0,122.3629,122.3629,122.3147,122.3147,1050.0
2013-05-28 15:30:00,152.32,152.5,152.3,152.46,3400.0,122.3629,122.5075,122.3468,122.4753,3400.0
2013-05-28 15:35:00,152.52,152.58,152.5,152.56,5650.0,122.5235,122.5717,122.5075,122.5557,5650.0
2013-05-28 15:40:00,152.54,152.62,152.54,152.54,4550.0,122.5396,122.6039,122.5396,122.5396,4550.0
2013-05-28 15:45:00,152.52,152.52,152.42,152.52,15750.0,122.5235,122.5235,122.4432,122.5235,15750.0
2013-05-28 15:50:00,152.52,152.52,152.44,152.46,6500.0,122.5235,122.5235,122.4593,122.4753,6500.0
2013-05-28 15:55:00,152.44,152.48,152.34,152.34,17900.0,122.4593,122.4914,122.3789,122.3789,17900.0
2013-05-29 09:30:00,151.5,151.56,151.24,151.56,17100.0,121.7042,121.7524,121.4953,121.7524,17100.0
2013-05-29 09:35:00,151.6,151.66,151.46,151.46,5200.0,121.7845,121.8327,121.672,121.672,5200.0
2013-05-29 09:40:00,151.46,151.52,151.06,151.16,14300.0,121.672,121.7202,121.3507,121.431,14300.0
2013-05-29 09:45:00,151.16,151.38,151.1,151.34,7200.0,121.431,121.6078,121.3828,121.5756,7200.0
2013-05-29 09:50:00,151.36,151.46,151.34,151.42,11350.0,121.5917,121.672,121.5756,121.6399,11350.0
2013-05-29 09:55:00,151.44,151.48,151.32,151.44,5950.0,121.656,121.6881,121.5596,121.656,5950.0
2013-05-29 10:00:00,151.4,151.76,151.36,151.7,20350.0,121.6238,121.913,121.5917,121.8648,20350.0
2013-05-29 10:05:00,151.72,151.72,151.46,151.48,10800.0,121.8809,121.8809,121.672,121.6881,10800.0
2013-05-29 10:10:00,151.48,151.62,151.48,151.56,32650.0,121.6881,121.8006,121.6881,121.7524,32650.0
2013-05-29 10:15:00,151.52,151.68,151.46,151.64,11000.0,121.7202,121.8488,121.672,121.8166,11000.0
2013-05-29 10:20:00,151.64,151.64,151.2,151.2,10750.0,121.8166,121.8166,121.4632,121.4632,10750.0
2013-05-29 10:25:00,151.2,151.2,151.06,151.16,11800.0,121.4632,121.4632,121.3507,121.431,11800.0
2013-05-29 10:30:00,151.12,151.18,151.06,151.18,21250.0,121.3989,121.4471,121.3507,121.4471,21250.0
2013-05-29 10:35:00,151.18,151.28,151.18,151.2,31450.0,121.4471,121.5274,121.4471,121.4632,31450.0
2013-05-29 10:40:00,151.2,151.22,150.88,150.94,26700.0,121.4632,121.4792,121.2061,121.2543,26700.0
2013-05-29 10:45:00,150.94,150.96,150.7,150.72,12850.0,121.2543,121.2704,121.0615,121.0776,12850.0
2013-05-29 10:50:00,150.74,150.92,150.68,150.92,14450.0,121.0936,121.2382,121.0454,121.2382,14450.0
2013-05-29 10:55:00,150.88,150.88,150.68,150.68,8950.0,121.2061,121.2061,121.0454,121.0454,8950.0
2013-05-29 11:00:00,150.68,150.74,150.54,150.64,37750.0,121.0454,121.0936,120.933,121.0133,37750.0
2013-05-29 11:05:00,150.64,150.64,150.52,150.54,15250.0,121.0133,121.0133,120.9169,120.933,15250.0
2013-05-29 11:10:00,150.62,150.82,150.6,150.8,17600.0,120.9972,121.1579,120.9812,121.1418,17600.0
2013-05-29 11:15:00,150.76,150.82,150.72,150.76,36450.0,121.1097,121.1579,121.0776,121.1097,36450.0
2013-05-29 11:20:00,150.8,150.92,150.74,150.9,8800.0,121.1418,121.2382,121.0936,121.2222,8800.0
2013-05-29 11:25:00,150.9,150.98,150.88,150.92,6400.0,121.2222,121.2864,121.2061,121.2382,6400.0
2013-05-29 11:30:00,150.96,151.12,150.94,150.94,8900.0,121.2704,121.3989,121.2543,121.2543,8900.0
2013-05-29 11:35:00,150.96,151.04,150.92,150.98,7250.0,121.2704,121.3346,121.2382,121.2864,7250.0
2013-05-29 11:40:00,150.96,150.96,150.9,150.94,1400.0,121.2704,121.2704,121.2222,121.2543,1400.0
2013-05-29 11:45:00,150.98,151.22,150.98,151.18,11750.0,121.2864,121.4792,121.2864,121.4471,11750.0
2013-05-29 11:50:00,151.16,151.22,151.08,151.12,11050.0,121.431,121.4792,121.3668,121.3989,11050.0
2013-05-29 11:55:00,151.1,151.28,151.1,151.22,9600.0,121.3828,121.5274,121.3828,121.4792,9600.0
2013-05-29 12:00:00,151.26,151.32,151.16,151.16,7850.0,121.5114,121.5596,121.431,121.431,7850.0
2013-05-29 12:05:00,151.16,151.18,151.02,151.04,7350.0,121.431,121.4471,121.3186,121.3346,7350.0
2013-05-29 12:10:00,151.0,151.08,151.0,151.06,4250.0,121.3025,121.3668,121.3025,121.3507,4250.0
2013-05-29 12:15:00,151.06,151.28,151.06,151.26,46450.0,121.3507,121.5274,121.3507,121.5114,46450.0
2013-05-29 12:20:00,151.24,151.26,151.12,151.12,14500.0,121.4953,121.5114,121.3989,121.3989,14500.0
2013-05-29 12:25:00,151.14,151.14,150.96,151.02,5350.0,121.415,121.415,121.2704,121.3186,5350.0
2013-05-29 12:30:00,151.04,151.12,150.96,150.96,3800.0,121.3346,121.3989,121.2704,121.2704,3800.0
2013-05-29 12:35:00,150.98,151.04,150.9,151.0,4450.0,121.2864,121.3346,121.2222,121.3025,4450.0
2013-05-29 12:40:00,151.0,151.06,151.0,151.04,2750.0,121.3025,121.3507,121.3025,121.3346,2750.0
2013-05-29 12:45:00,151.02,151.04,150.82,150.82,12050.0,121.3186,121.3346,121.1579,121.1579,12050.0
2013-05-29 12:50:00,150.84,150.88,150.74,150.76,10150.0,121.174,121.2061,121.0936,121.1097,10150.0
2013-05-29 12:55:00,150.76,150.86,150.76,150.8,3500.0,121.1097,121.19,121.1097,121.1418,3500.0
2013-05-29 13:00:00,150.8,150.92,150.8,150.88,14850.0,121.1418,121.2382,121.1418,121.2061,14850.0
2013-05-29 13:05:00,150.88,150.94,150.86,150.92,2500.0,121.2061,121.2543,121.19,121.2382,2500.0
2013-05-29 13:10:00,150.88,150.88,150.7,150.8,4250.0,121.2061,121.2061,121.0615,121.1418,4250.0
2013-05-29 13:15:00,150.8,150.92,150.78,150.9,5500.0,121.1418,121.2382,121.1258,121.2222,5500.0
2013-05-29 13:20:00,150.94,151.02,150.92,150.98,7900.0,121.2543,121.3186,121.2382,121.2864,7900.0
2013-05-29 13:25:00,151.02,151.22,150.96,151.22,9250.0,121.3186,121.4792,121.2704,121.4792,9250.0
2013-05-29 13:30:00,151.22,151.22,151.12,151.12,4200.0,121.4792,121.4792,121.3989,121.3989,4200.0
2013-05-29 13:35:00,151.12,151.4,151.12,151.4,6800.0,121.3989,121.6238,121.3989,121.6238,6800.0
2013-05-29 13:40:00,151.42,151.5,151.4,151.5,5800.0,121.6399,121.7042,121.6238,121.7042,5800.0
2013-05-29 13:45:00,151.52,151.56,151.42,151.5,6700.0,121.7202,121.7524,121.6399,121.7042,6700.0
2013-05-29 13:50:00,151.54,151.54,151.46,151.46,2400.0,121.7363,121.7363,121.672,121.672,2400.0
2013-05-29 13:55:00,151.46,151.7,151.46,151.7,6450.0,121.672,121.8648,121.672,121.8648,6450.0
2013-05-29 14:00:00,151.62,151.62,151.54,151.58,2300.0,121.8006,121.8006,121.7363,121.7684,2300.0
2013-05-29 14:05:00,151.58,151.8,151.56,151.72,7550.0,121.7684,121.9452,121.7524,121.8809,7550.0
2013-05-29 14:10:00,151.7,151.78,151.7,151.72,4600.0,121.8648,121.9291,121.8648,121.8809,4600.0
2013-05-29 14:15:00,151.76,151.84,151.7,151.7,5400.0,121.913,121.9773,121.8648,121.8648,5400.0
2013-05-29 14:20:00,151.72,151.78,151.72,151.72,5950.0,121.8809,121.9291,121.8809,121.8809,5950.0
2013-05-29 14:25:00,151.7,151.7,151.56,151.6,4550.0,121.8648,121.8648,121.7524,121.7845,4550.0
2013-05-29 14:30:00,151.58,151.62,151.52,151.54,8450.0,121.7684,121.8006,121.7202,121.7363,8450.0
2013-05-29 14:35:00,151.5,151.58,151.48,151.58,2300.0,121.7042,121.7684,121.6881,121.7684,2300.0
2013-05-29 14:40:00,151.56,151.68,151.48,151.66,1700.0,121.7524,121.8488,121.6881,121.8327,1700.0
2013-05-29 14:45:00,151.68,151.72,151.58,151.58,7000.0,121.8488,121.8809,121.7684,121.7684,7000.0
2013-05-29 14:50:00,151.58,151.58,151.48,151.56,9000.0,121.7684,121.7684,121.6881,121.7524,9000.0
2013-05-29 14:55:00,151.6,151.64,151.44,151.44,6100.0,121.7845,121.8166,121.656,121.656,6100.0
2013-05-29 15:00:00,151.4,151.44,151.32,151.44,2900.0,121.6238,121.656,121.5596,121.656,2900.0
2013-05-29 15:05:00,151.44,151.48,151.38,151.44,7750.0,121.656,121.6881,121.6078,121.656,7750.0
2013-05-29 15:10:00,151.44,151.58,151.42,151.54,6850.0,121.656,121.7684,121.6399,121.7363,6850.0
2013-05-29 15:15:00,151.54,151.56,151.46,151.52,4850.0,121.7363,121.7524,121.672,121.7202,4850.0
2013-05-29 15:20:00,151.5,151.68,151.48,151.68,12300.0,121.7042,121.8488,121.6881,121.8488,12300.0
2013-05-29 15:25:00,151.66,151.68,151.6,151.68,4450.0,121.8327,121.8488,121.7845,121.8488,4450.0
2013-05-29 15:30:00,151.68,151.72,151.64,151.72,5400.0,121.8488,121.8809,121.8166,121.8809,5400.0
2013-05-29 15:35:00,151.72,151.74,151.56,151.58,7100.0,121.8809,121.897,121.7524,121.7684,7100.0
2013-05-29 15:40:00,151.58,151.6,151.48,151.5,5250.0,121.7684,121.7845,121.6881,121.7042,5250.0
2013-05-29 15:45:00,151.46,151.46,151.34,151.4,8900.0,121.672,121.672,121.5756,121.6238,8900.0
2013-05-29 15:50:00,151.42,151.44,151.24,151.3,14350.0,121.6399,121.656,121.4953,121.5435,14350.0
2013-05-29 15:55:00,151.3,151.44,151.24,151.32,40500.0,121.5435,121.656,121.4953,121.5596,40500.0
2013-05-30 09:30:00,151.42,151.66,151.36,151.4,18000.0,121.6399,121.8327,121.5917,121.6238,18000.0
2013-05-30 09:35:00,151.36,151.66,151.36,151.58,19700.0,121.5917,121.8327,121.5917,121.7684,19700.0
2013-05-30 09:40:00,151.64,151.8,151.64,151.8,4450.0,121.8166,121.9452,121.8166,121.9452,4450.0
2013-05-30 09:45:00,151.82,152.28,151.8,152.18,17000.0,121.9612,122.3307,121.9452,122.2504,17000.0
2013-05-30 09:50:00,152.26,152.32,152.2,152.26,6900.0,122.3147,122.3629,122.2665,122.3147,6900.0
2013-05-30 09:55:00,152.26,152.26,152.18,152.22,3950.0,122.3147,122.3147,122.2504,122.2826,3950.0
2013-05-30 10:00:00,152.22,152.36,152.04,152.06,14150.0,122.2826,122.395,122.138,122.154,14150.0
2013-05-30 10:05:00,152.04,152.12,151.94,151.94,4950.0,122.138,122.2022,122.0576,122.0576,4950.0
2013-05-30 10:10:00,151.96,152.1,151.94,151.98,6100.0,122.0737,122.1862,122.0576,122.0898,6100.0
2013-05-30 10:15:00,152.02,152.12,151.88,151.92,12750.0,122.1219,122.2022,122.0094,122.0416,12750.0
2013-05-30 10:20:00,152.0,152.04,151.92,151.92,3050.0,122.1058,122.138,122.0416,122.0416,3050.0
2013-05-30 10:25:00,151.9,152.02,151.9,151.96,1800.0,122.0255,122.1219,122.0255,122.0737,1800.0
2013-05-30 10:30:00,151.98,152.12,151.94,152.0,6400.0,122.0898,122.2022,122.0576,122.1058,6400.0
2013-05-30 10:35:00,152.02,152.08,152.02,152.08,2350.0,122.1219,122.1701,122.1219,122.1701,2350.0
2013-05-30 10:40:00,152.08,152.2,152.08,152.2,2450.0,122.1701,122.2665,122.1701,122.2665,2450.0
2013-05-30 10:45:00,152.2,152.2,152.12,152.14,5850.0,122.2665,122.2665,122.2022,122.2183,5850.0
2013-05-30 10:50:00,152.1,152.16,152.02,152.08,2800.0,122.1862,122.2344,122.1219,122.1701,2800.0
2013-05-30 10:55:00,152.1,152.22,152.08,152.2,2950.0,122.1862,122.2826,122.1701,122.2665,2950.0
2013-05-30 11:00:00,152.24,152.24,152.16,152.2,1600.0,122.2986,122.2986,122.2344,122.2665,1600.0
2013-05-30 11:05:00,152.18,152.18,151.98,152.0,4950.0,122.2504,122.2504,122.0898,122.1058,4950.0
2013-05-30 11:10:00,152.04,152.1,152.04,152.04,2650.0,122.138,122.1862,122.138,122.138,2650.0
2013-05-30 11:15:00,152.02,152.02,151.84,151.84,3900.0,122.1219,122.1219,121.9773,121.9773,3900.0
2013-05-30 11:20:00,151.88,151.98,151.88,151.98,1900.0,122.0094,122.0898,122.0094,122.0898,1900.0
2013-05-30 11:25:00,151.98,152.02,151.92,152.02,1650.0,122.0898,122.1219,122.0416,122.1219,1650.0
2013-05-30 11:30:00,152.06,152.14,152.06,152.12,1200.0,122.154,122.2183,122.154,122.2022,1200.0
2013-05-30 11:35:00,152.1,152.12,152.06,152.12,3350.0,122.1862,122.2022,122.154,122.2022,3350.0
2013-05-30 11:40:00,152.14,152.18,152.14,152.18,1550.0,122.2183,122.2504,122.2183,122.2504,1550.0
2013-05-30 11:45:00,152.18,152.2,152.12,152.12,2100.0,122.2504,122.2665,122.2022,122.2022,2100.0
2013-05-30 11:50:00,152.14,152.28,152.14,152.28,2300.0,122.2183,122.3307,122.2183,122.3307,2300.0
2013-05-30 11:55:00,152.26,152.3,152.22,152.3,5250.0,122.3147,122.3468,122.2826,122.3468,5250.0
2013-05-30 12:00:00,152.28,152.44,152.26,152.32,10950.0,122.3307,122.4593,122.3147,122.3629,10950.0
2013-05-30 12:05:00,152.28,152.28,152.24,152.24,3200.0,122.3307,122.3307,122.2986,122.2986,3200.0
2013-05-30 12:10:00,152.2,152.28,152.16,152.28,2350.0,122.2665,122.3307,122.2344,122.3307,2350.0
2013-05-30 12:15:00,152.28,152.28,152.18,152.22,3000.0,122.3307,122.3307,122.2504,122.2826,3000.0
2013-05-30 12:20:00,152.22,152.22,152.16,152.18,1900.0,122.2826,122.2826,122.2344,122.2504,1900.0
2013-05-30 12:25:00,152.18,152.22,152.18,152.22,1150.0,122.2504,122.2826,122.2504,122.2826,1150.0
2013-05-30 12:30:00,152.16,152.16,152.12,152.16,1950.0,122.2344,122.2344,122.2022,122.2344,1950.0
2013-05-30 12:35:00,152.18,152.2,152.08,152.08,1550.0,122.2504,122.2665,122.1701,122.1701,1550.0
2013-05-30 12:40:00,152.08,152.12,152.06,152.1,1750.0,122.1701,122.2022,122.154,122.1862,1750.0
2013-05-30 12:45:00,152.1,152.14,152.08,152.14,1750.0,122.1862,122.2183,122.1701,122.2183,1750.0
2013-05-30 12:50:00,152.14,152.14,152.04,152.06,3000.0,122.2183,122.2183,122.138,122.154,3000.0
2013-05-30 12:55:00,152.14,152.22,152.12,152.22,43900.0,122.2183,122.2826,122.2022,122.2826,43900.0
2013-05-30 13:00:00,152.26,152.26,152.18,152.18,800.0,122.3147,122.3147,122.2504,122.2504,800.0
2013-05-30 13:05:00,152.16,152.16,152.14,152.14,3600.0,122.2344,122.2344,122.2183,122.2183,3600.0
2013-05-30 13:10:00,152.14,152.16,152.08,152.16,48950.0,122.2183,122.2344,122.1701,122.2344,48950.0
2013-05-30 13:15:00,152.18,152.22,152.18,152.2,1550.0,122.2504,122.2826,122.2504,122.2665,1550.0
2013-05-30 13:20:00,152.2,152.24,152.18,152.24,3150.0,122.2665,122.2986,122.2504,122.2986,3150.0
2013-05-30 13:25:00,152.24,152.3,152.22,152.3,4250.0,122.2986,122.3468,122.2826,122.3468,4250.0
2013-05-30 13:30:00,152.32,152.36,152.28,152.34,2400.0,122.3629,122.395,122.3307,122.3789,2400.0
2013-05-30 13:35:00,152.32,152.4,152.28,152.4,2200.0,122.3629,122.4271,122.3307,122.4271,2200.0
2013-05-30 13:40:00,152.38,152.4,152.38,152.4,700.0,122.4111,122.4271,122.4111,122.4271,700.0
2013-05-30 13:45:00,152.36,152.4,152.34,152.4,500.0,122.395,122.4271,122.3789,122.4271,500.0
2013-05-30 13:50:00,152.38,152.42,152.34,152.42,5750.0,122.4111,122.4432,122.3789,122.4432,5750.0
2013-05-30 13:55:00,152.44,152.44,152.4,152.4,800.0,122.4593,122.4593,122.4271,122.4271,800.0
2013-05-30 14:00:00,152.38,152.48,152.38,152.42,6050.0,122.4111,122.4914,122.4111,122.4432,6050.0
2013-05-30 14:05:00,152.4,152.4,152.3,152.3,1800.0,122.4271,122.4271,122.3468,122.3468,1800.0
2013-05-30 14:10:00,152.28,152.34,152.28,152.28,2150.0,122.3307,122.3789,122.3307,122.3307,2150.0
2013-05-30 14:15:00,152.28,152.36,152.28,152.32,1700.0,122.3307,122.395,122.3307,122.3629,1700.0
2013-05-30 14:20:00,152.36,152.4,152.36,152.4,2300.0,122.395,122.4271,122.395,122.4271,2300.0
2013-05-30 14:25:00,152.42,152.52,152.42,152.5,2800.0,122.4432,122.5235,122.4432,122.5075,2800.0
2013-05-30 14:30:00,152.52,152.54,152.44,152.44,2700.0,122.5235,122.5396,122.4593,122.4593,2700.0
2013-05-30 14:35:00,152.44,152.46,152.4,152.44,2650.0,122.4593,122.4753,122.4271,122.4593,2650.0
2013-05-30 14:40:00,152.46,152.48,152.44,152.44,2150.0,122.4753,122.4914,122.4593,122.4593,2150.0
2013-05-30 14:45:00,152.4,152.48,152.4,152.46,3300.0,122.4271,122.4914,122.4271,122.4753,3300.0
2013-05-30 14:50:00,152.48,152.58,152.48,152.54,9850.0,122.4914,122.5717,122.4914,122.5396,9850.0
2013-05-30 14:55:00,152.56,152.58,152.5,152.5,2650.0,122.5557,122.5717,122.5075,122.5075,2650.0
2013-05-30 15:00:00,152.52,152.52,152.44,152.48,4200.0,122.5235,122.5235,122.4593,122.4914,4200.0
2013-05-30 15:05:00,152.46,152.48,152.44,152.48,2150.0,122.4753,122.4914,122.4593,122.4914,2150.0
2013-05-30 15:10:00,152.5,152.5,152.4,152.4,5750.0,122.5075,122.5075,122.4271,122.4271,5750.0
2013-05-30 15:15:00,152.4,152.44,152.38,152.44,3050.0,122.4271,122.4593,122.4111,122.4593,3050.0
2013-05-30 15:20:00,152.44,152.48,152.3,152.3,9350.0,122.4593,122.4914,122.3468,122.3468,9350.0
2013-05-30 15:25:00,152.3,152.32,152.18,152.18,6800.0,122.3468,122.3629,122.2504,122.2504,6800.0
2013-05-30 15:30:00,152.18,152.24,152.1,152.12,3400.0,122.2504,122.2986,122.1862,122.2022,3400.0
2013-05-30 15:35:00,152.1,152.16,152.1,152.16,4050.0,122.1862,122.2344,122.1862,122.2344,4050.0
2013-05-30 15:40:00,152.18,152.24,152.16,152.16,3400.0,122.2504,122.2986,122.2344,122.2344,3400.0
2013-05-30 15:45:00,152.16,152.22,152.0,152.04,6600.0,122.2344,122.2826,122.1058,122.138,6600.0
2013-05-30 15:50:00,152.0,152.02,151.9,151.92,9900.0,122.1058,122.1219,122.0255,122.0416,9900.0
2013-05-30 15:55:00,151.9,151.96,151.88,151.9,13400.0,122.0255,122.0737,122.0094,122.0255,13400.0
2013-05-31 09:30:00,151.44,151.48,151.26,151.26,8350.0,121.656,121.6881,121.5114,121.5114,8350.0
2013-05-31 09:35:00,151.4,151.64,151.36,151.64,14100.0,121.6238,121.8166,121.5917,121.8166,14100.0
2013-05-31 09:40:00,151.6,151.94,151.6,151.84,38000.0,121.7845,122.0576,121.7845,121.9773,38000.0
2013-05-31 09:45:00,151.84,151.88,151.72,151.88,3800.0,121.9773,122.0094,121.8809,122.0094,3800.0
2013-05-31 09:50:00,151.9,151.98,151.78,151.8,5150.0,122.0255,122.0898,121.9291,121.9452,5150.0
2013-05-31 09:55:00,151.86,151.86,151.62,151.62,2200.0,121.9934,121.9934,121.8006,121.8006,2200.0
2013-05-31 10:00:00,151.72,151.8,151.72,151.74,5550.0,121.8809,121.9452,121.8809,121.897,5550.0
2013-05-31 10:05:00,151.8,151.86,151.38,151.4,9350.0,121.9452,121.9934,121.6078,121.6238,9350.0
2013-05-31 10:10:00,151.4,151.44,151.36,151.42,4200.0,121.6238,121.656,121.5917,121.6399,4200.0
2013-05-31 10:15:00,151.42,151.48,151.3,151.48,6350.0,121.6399,121.6881,121.5435,121.6881,6350.0
2013-05-31 10:20:00,151.46,151.5,151.4,151.5,9500.0,121.672,121.7042,121.6238,121.7042,9500.0
2013-05-31 10:25:00,151.5,151.52,151.38,151.48,3950.0,121.7042,121.7202,121.6078,121.6881,3950.0
2013-05-31 10:30:00,151.46,151.72,151.46,151.64,7300.0,121.672,121.8809,121.672,121.8166,7300.0
2013-05-31 10:35:00,151.66,151.84,151.66,151.82,3300.0,121.8327,121.9773,121.8327,121.9612,3300.0
2013-05-31 10:40:00,151.74,151.76,151.66,151.68,5700.0,121.897,121.913,121.8327,121.8488,5700.0
2013-05-31 10:45:00,151.76,151.78,151.62,151.72,3350.0,121.913,121.9291,121.8006,121.8809,3350.0
2013-05-31 10:50:00,151.74,151.74,151.54,151.58,2900.0,121.897,121.897,121.7363,121.7684,2900.0
2013-05-31 10:55:00,151.56,151.62,151.5,151.6,11300.0,121.7524,121.8006,121.7042,121.7845,11300.0
2013-05-31 11:00:00,151.58,151.68,151.56,151.68,7200.0,121.7684,121.8488,121.7524,121.8488,7200.0
2013-05-31 11:05:00,151.74,152.06,151.74,152.04,16100.0,121.897,122.154,121.897,122.138,16100.0
2013-05-31 11:10:00,152.06,152.24,152.06,152.14,17950.0,122.154,122.2986,122.154,122.2183,17950.0
2013-05-31 11:15:00,152.14,152.28,152.14,152.18,6400.0,122.2183,122.3307,122.2183,122.2504,6400.0
2013-05-31 11:20:00,152.2,152.24,152.18,152.18,8450.0,122.2665,122.2986,122.2504,122.2504,8450.0
2013-05-31 11:25:00,152.16,152.16,152.06,152.06,59700.0,122.2344,122.2344,122.154,122.154,59700.0
2013-05-31 11:30:00,151.98,152.14,151.96,151.96,30400.0,122.0898,122.2183,122.0737,122.0737,30400.0
2013-05-31 11:35:00,151.98,152.06,151.96,152.02,10250.0,122.0898,122.154,122.0737,122.1219,10250.0
2013-05-31 11:40:00,152.02,152.02,151.92,151.96,2500.0,122.1219,122.1219,122.0416,122.0737,2500.0
2013-05-31 11:45:00,151.96,152.02,151.96,151.96,1850.0,122.0737,122.1219,122.0737,122.0737,1850.0
2013-05-31 11:50:00,151.94,152.02,151.94,151.94,11850.0,122.0576,122.1219,122.0576,122.0576,11850.0
2013-05-31 11:55:00,151.92,151.94,151.9,151.9,4500.0,122.0416,122.0576,122.0255,122.0255,4500.0
2013-05-31 12:00:00,151.86,151.86,151.7,151.7,8450.0,121.9934,121.9934,121.8648,121.8648,8450.0
2013-05-31 12:05:00,151.7,151.8,151.66,151.76,16450.0,121.8648,121.9452,121.8327,121.913,16450.0
2013-05-31 12:10:00,151.76,151.78,151.68,151.68,29800.0,121.913,121.9291,121.8488,121.8488,29800.0
2013-05-31 12:15:00,151.68,151.68,151.54,151.66,4850.0,121.8488,121.8488,121.7363,121.8327,4850.0
2013-05-31 12:20:00,151.64,151.68,151.6,151.68,4200.0,121.8166,121.8488,121.7845,121.8488,4200.0
2013-05-31 12:25:00,151.68,151.76,151.66,151.74,3850.0,121.8488,121.913,121.8327,121.897,3850.0
2013-05-31 12:30:00,151.74,151.76,151.64,151.76,3600.0,121.897,121.913,121.8166,121.913,3600.0
2013-05-31 12:35:00,151.76,151.76,151.72,151.72,850.0,121.913,121.913,121.8809,121.8809,850.0
2013-05-31 12:40:00,151.72,151.8,151.66,151.76,5450.0,121.8809,121.9452,121.8327,121.913,5450.0
2013-05-31 12:45:00,151.76,151.8,151.76,151.76,3850.0,121.913,121.9452,121.913,121.913,3850.0
2013-05-31 12:50:00,151.8,151.8,151.68,151.7,950.0,121.9452,121.9452,121.8488,121.8648,950.0
2013-05-31 12:55:00,151.72,151.74,151.66,151.66,5350.0,121.8809,121.897,121.8327,121.8327,5350.0
2013-05-31 13:00:00,151.68,151.8,151.66,151.8,6750.0,121.8488,121.9452,121.8327,121.9452,6750.0
2013-05-31 13:05:00,151.76,151.9,151.76,151.86,10800.0,121.913,122.0255,121.913,121.9934,10800.0
2013-05-31 13:10:00,151.88,151.88,151.8,151.82,8400.0,122.0094,122.0094,121.9452,121.9612,8400.0
2013-05-31 13:15:00,151.82,151.84,151.76,151.78,97000.0,121.9612,121.9773,121.913,121.9291,97000.0
2013-05-31 13:20:00,151.8,151.84,151.76,151.78,14250.0,121.9452,121.9773,121.913,121.9291,14250.0
2013-05-31 13:25:00,151.82,151.84,151.78,151.8,6500.0,121.9612,121.9773,121.9291,121.9452,6500.0
2013-05-31 13:30:00,151.8,151.8,151.68,151.68,3200.0,121.9452,121.9452,121.8488,121.8488,3200.0
2013-05-31 13:35:00,151.66,151.7,151.64,151.66,6050.0,121.8327,121.8648,121.8166,121.8327,6050.0
2013-05-31 13:40:00,151.6,151.64,151.58,151.64,950.0,121.7845,121.8166,121.7684,121.8166,950.0
2013-05-31 13:45:00,151.66,151.68,151.62,151.64,1900.0,121.8327,121.8488,121.8006,121.8166,1900.0
2013-05-31 13:50:00,151.62,151.68,151.62,151.62,2850.0,121.8006,121.8488,121.8006,121.8006,2850.0
2013-05-31 13:55:00,151.6,151.68,151.52,151.62,10350.0,121.7845,121.8488,121.7202,121.8006,10350.0
2013-05-31 14:00:00,151.62,151.64,151.52,151.54,850.0,121.8006,121.8166,121.7202,121.7363,850.0
2013-05-31 14:05:00,151.56,151.6,151.54,151.6,3900.0,121.7524,121.7845,121.7363,121.7845,3900.0
2013-05-31 14:10:00,151.6,151.6,151.3,151.36,2600.0,121.7845,121.7845,121.5435,121.5917,2600.0
2013-05-31 14:15:00,151.36,151.46,151.32,151.42,950.0,121.5917,121.672,121.5596,121.6399,950.0
2013-05-31 14:20:00,151.4,151.42,151.36,151.42,5100.0,121.6238,121.6399,121.5917,121.6399,5100.0
2013-05-31 14:25:00,151.34,151.38,151.34,151.34,3500.0,121.5756,121.6078,121.5756,121.5756,3500.0
2013-05-31 14:30:00,151.34,151.34,151.18,151.28,11050.0,121.5756,121.5756,121.4471,121.5274,11050.0
2013-05-31 14:35:00,151.2,151.22,151.04,151.08,7300.0,121.4632,121.4792,121.3346,121.3668,7300.0
2013-05-31 14:40:00,151.04,151.12,150.98,151.1,6700.0,121.3346,121.3989,121.2864,121.3828,6700.0
2013-05-31 14:45:00,151.06,151.1,150.96,150.98,4800.0,121.3507,121.3828,121.2704,121.2864,4800.0
2013-05-31 14:50:00,150.98,151.02,150.86,150.86,3800.0,121.2864,121.3186,121.19,121.19,3800.0
2013-05-31 14:55:00,150.86,150.88,150.8,150.8,1350.0,121.19,121.2061,121.1418,121.1418,1350.0
2013-05-31 15:00:00,150.8,151.02,150.74,151.0,2350.0,121.1418,121.3186,121.0936,121.3025,2350.0
2013-05-31 15:05:00,151.02,151.04,150.98,151.0,7950.0,121.3186,121.3346,121.2864,121.3025,7950.0
2013-05-31 15:10:00,151.0,151.06,150.9,151.04,4850.0,121.3025,121.3507,121.2222,121.3346,4850.0
2013-05-31 15:15:00,151.06,151.1,151.0,151.0,6300.0,121.3507,121.3828,121.3025,121.3025,6300.0
2013-05-31 15:20:00,151.02,151.2,151.02,151.14,7850.0,121.3186,121.4632,121.3186,121.415,7850.0
2013-05-31 15:25:00,151.12,151.14,150.86,150.86,10500.0,121.3989,121.415,121.19,121.19,10500.0
2013-05-31 15:30:00,150.86,150.9,150.54,150.64,16700.0,121.19,121.2222,120.933,121.0133,16700.0
2013-05-31 15:35:00,150.66,150.74,150.62,150.7,13350.0,121.0294,121.0936,120.9972,121.0615,13350.0
2013-05-31 15:40:00,150.7,150.78,150.64,150.7,11400.0,121.0615,121.1258,121.0133,121.0615,11400.0
2013-05-31 15:45:00,150.7,150.72,150.5,150.5,14000.0,121.0615,121.0776,120.9008,120.9008,14000.0
2013-05-31 15:50:00,150.48,150.48,150.32,150.34,15450.0,120.8848,120.8848,120.7562,120.7723,15450.0
2013-05-31 15:55:00,150.34,150.34,149.68,149.68,49550.0,120.7723,120.7723,120.2421,120.2421,49550.0
2013-06-03 09:30:00,150.06,150.1,149.84,149.96,18300.0,120.5474,120.5795,120.3706,120.467,18300.0
2013-06-03 09:35:00,149.96,150.04,149.8,149.8,5650.0,120.467,120.5313,120.3385,120.3385,5650.0
2013-06-03 09:40:00,149.8,149.92,149.56,149.64,72100.0,120.3385,120.4349,120.1457,120.21,72100.0
2013-06-03 09:45:00,149.62,149.68,149.46,149.66,14500.0,120.1939,120.2421,120.0654,120.226,14500.0
2013-06-03 09:50:00,149.64,149.94,149.62,149.94,9450.0,120.21,120.451,120.1939,120.451,9450.0
2013-06-03 09:55:00,149.94,149.98,149.66,149.76,13150.0,120.451,120.4831,120.226,120.3064,13150.0
2013-06-03 10:00:00,149.7,149.94,149.34,149.84,15800.0,120.2582,120.451,119.969,120.3706,15800.0
2013-06-03 10:05:00,149.86,150.08,149.74,150.04,41250.0,120.3867,120.5634,120.2903,120.5313,41250.0
2013-06-03 10:10:00,150.04,150.3,150.02,150.08,18150.0,120.5313,120.7402,120.5152,120.5634,18150.0
2013-06-03 10:15:00,150.1,150.22,149.96,150.18,11150.0,120.5795,120.6759,120.467,120.6438,11150.0
2013-06-03 10:20:00,150.26,150.32,150.16,150.18,11500.0,120.708,120.7562,120.6277,120.6438,11500.0
2013-06-03 10:25:00,150.18,150.18,149.84,149.9,19250.0,120.6438,120.6438,120.3706,120.4188,19250.0
2013-06-03 10:30:00,149.92,149.92,149.6,149.66,35150.0,120.4349,120.4349,120.1778,120.226,35150.0
2013-06-03 10:35:00,149.66,149.66,149.46,149.56,24300.0,120.226,120.226,120.0654,120.1457,24300.0
2013-06-03 10:40:00,149.54,149.54,149.16,149.38,20450.0,120.1296,120.1296,119.8244,120.0011,20450.0
2013-06-03 10:45:00,149.38,149.48,149.28,149.48,7300.0,120.0011,120.0814,119.9208,120.0814,7300.0
2013-06-03 10:50:00,149.48,149.7,149.48,149.7,6000.0,120.0814,120.2582,120.0814,120.2582,6000.0
2013-06-03 10:55:00,149.72,149.72,149.58,149.58,3200.0,120.2742,120.2742,120.1618,120.1618,3200.0
2013-06-03 11:00:00,149.62,149.64,149.4,149.4,5200.0,120.1939,120.21,120.0172,120.0172,5200.0
2013-06-03 11:05:00,149.4,149.58,149.34,149.54,6500.0,120.0172,120.1618,119.969,120.1296,6500.0
2013-06-03 11:10:00,149.56,149.58,149.18,149.28,6550.0,120.1457,120.1618,119.8404,119.9208,6550.0
2013-06-03 11:15:00,149.3,149.42,149.18,149.32,12350.0,119.9368,120.0332,119.8404,119.9529,12350.0
2013-06-03 11:20:00,149.38,149.42,149.02,149.1,39650.0,120.0011,120.0332,119.7119,119.7762,39650.0
2013-06-03 11:25:00,149.1,149.2,148.96,149.02,19500.0,119.7762,119.8565,119.6637,119.7119,19500.0
2013-06-03 11:30:00,149.04,149.16,148.96,148.98,9250.0,119.728,119.8244,119.6637,119.6798,9250.0
2013-06-03 11:35:00,148.96,149.22,148.96,149.12,6350.0,119.6637,119.8726,119.6637,119.7922,6350.0
2013-06-03 11:40:00,149.02,149.28,149.0,149.26,7850.0,119.7119,119.9208,119.6958,119.9047,7850.0
2013-06-03 11:45:00,149.28,149.4,149.28,149.34,5700.0,119.9208,120.0172,119.9208,119.969,5700.0
2013-06-03 11:50:00,149.34,149.42,149.24,149.3,6800.0,119.969,120.0332,119.8886,119.9368,6800.0
2013-06-03 11:55:00,149.3,149.42,149.24,149.38,6250.0,119.9368,120.0332,119.8886,120.0011,6250.0
2013-06-03 12:00:00,149.38,149.52,149.3,149.3,4800.0,120.0011,120.1136,119.9368,119.9368,4800.0
2013-06-03 12:05:00,149.24,149.44,149.14,149.42,4350.0,119.8886,120.0493,119.8083,120.0332,4350.0
2013-06-03 12:10:00,149.44,149.56,149.4,149.48,5900.0,120.0493,120.1457,120.0172,120.0814,5900.0
2013-06-03 12:15:00,149.48,149.48,149.28,149.32,3850.0,120.0814,120.0814,119.9208,119.9529,3850.0
2013-06-03 12:20:00,149.32,149.44,149.24,149.42,5900.0,119.9529,120.0493,119.8886,120.0332,5900.0
2013-06-03 12:25:00,149.44,149.46,149.3,149.36,6150.0,120.0493,120.0654,119.9368,119.985,6150.0
2013-06-03 12:30:00,149.4,149.48,149.18,149.24,7400.0,120.0172,120.0814,119.8404,119.8886,7400.0
2013-06-03 12:35:00,149.28,149.4,149.24,149.3,2550.0,119.9208,120.0172,119.8886,119.9368,2550.0
2013-06-03 12:40:00,149.26,149.4,149.24,149.4,4050.0,119.9047,120.0172,119.8886,120.0172,4050.0
2013-06-03 12:45:00,149.36,149.58,149.34,149.58,4100.0,119.985,120.1618,119.969,120.1618,4100.0
2013-06-03 12:50:00,149.56,149.58,149.52,149.52,4500.0,120.1457,120.1618,120.1136,120.1136,4500.0
2013-06-03 12:55:00,149.48,149.5,149.36,149.48,4050.0,120.0814,120.0975,119.985,120.0814,4050.0
2013-06-03 13:00:00,149.5,149.56,149.4,149.52,3350.0,120.0975,120.1457,120.0172,120.1136,3350.0
2013-06-03 13:05:00,149.52,149.7,149.5,149.68,1700.0,120.1136,120.2582,120.0975,120.2421,1700.0
2013-06-03 13:10:00,149.72,149.72,149.54,149.54,3450.0,120.2742,120.2742,120.1296,120.1296,3450.0
2013-06-03 13:15:00,149.56,149.62,149.52,149.62,1550.0,120.1457,120.1939,120.1136,120.1939,1550.0
2013-06-03 13:20:00,149.64,149.64,149.5,149.5,1350.0,120.21,120.21,120.0975,120.0975,1350.0
2013-06-03 13:25:00,149.46,149.54,149.4,149.48,1800.0,120.0654,120.1296,120.0172,120.0814,1800.0
2013-06-03 13:30:00,149.48,149.52,149.44,149.48,1900.0,120.0814,120.1136,120.0493,120.0814,1900.0
2013-06-03 13:35:00,149.46,149.46,149.34,149.42,2700.0,120.0654,120.0654,119.969,120.0332,2700.0
2013-06-03 13:40:00,149.42,149.44,149.36,149.36,2350.0,120.0332,120.0493,119.985,119.985,2350.0
2013-06-03 13:45:00,149.38,149.5,149.38,149.5,1800.0,120.0011,120.0975,120.0011,120.0975,1800.0
2013-06-03 13:50:00,149.52,149.7,149.52,149.6,7850.0,120.1136,120.2582,120.1136,120.1778,7850.0
2013-06-03 13:55:00,149.6,149.66,149.56,149.6,3550.0,120.1778,120.226,120.1457,120.1778,3550.0
2013-06-03 14:00:00,149.6,149.8,149.54,149.76,10050.0,120.1778,120.3385,120.1296,120.3064,10050.0
2013-06-03 14:05:00,149.76,149.92,149.76,149.86,24800.0,120.3064,120.4349,120.3064,120.3867,24800.0
2013-06-03 14:10:00,149.86,149.88,149.8,149.82,3650.0,120.3867,120.4028,120.3385,120.3546,3650.0
2013-06-03 14:15:00,149.78,149.78,149.68,149.72,44050.0,120.3224,120.3224,120.2421,120.2742,44050.0
2013-06-03 14:20:00,149.74,149.74,149.68,149.74,6400.0,120.2903,120.2903,120.2421,120.2903,6400.0
2013-06-03 14:25:00,149.7,149.86,149.7,149.7,32350.0,120.2582,120.3867,120.2582,120.2582,32350.0
2013-06-03 14:30:00,149.68,149.72,149.62,149.64,6500.0,120.2421,120.2742,120.1939,120.21,6500.0
2013-06-03 14:35:00,149.62,149.8,149.62,149.74,5350.0,120.1939,120.3385,120.1939,120.2903,5350.0
2013-06-03 14:40:00,149.74,150.04,149.74,149.96,6050.0,120.2903,120.5313,120.2903,120.467,6050.0
2013-06-03 14:45:00,149.98,150.02,149.84,149.86,4450.0,120.4831,120.5152,120.3706,120.3867,4450.0
2013-06-03 14:50:00,149.88,150.1,149.86,149.94,7750.0,120.4028,120.5795,120.3867,120.451,7750.0
2013-06-03 14:55:00,149.96,150.0,149.84,149.9,21150.0,120.467,120.4992,120.3706,120.4188,21150.0
2013-06-03 15:00:00,149.92,150.0,149.9,149.92,6850.0,120.4349,120.4992,120.4188,120.4349,6850.0
2013-06-03 15:05:00,149.94,150.06,149.92,149.92,6750.0,120.451,120.5474,120.4349,120.4349,6750.0
2013-06-03 15:10:00,149.96,150.0,149.86,149.92,4350.0,120.467,120.4992,120.3867,120.4349,4350.0
2013-06-03 15:15:00,149.94,149.94,149.82,149.88,13300.0,120.451,120.451,120.3546,120.4028,13300.0
2013-06-03 15:20:00,149.88,150.12,149.88,150.04,4400.0,120.4028,120.5956,120.4028,120.5313,4400.0
2013-06-03 15:25:00,150.06,150.12,150.0,150.08,5750.0,120.5474,120.5956,120.4992,120.5634,5750.0
2013-06-03 15:30:00,150.1,150.2,149.98,150.2,8100.0,120.5795,120.6598,120.4831,120.6598,8100.0
2013-06-03 15:35:00,150.2,150.2,150.1,150.12,8100.0,120.6598,120.6598,120.5795,120.5956,8100.0
2013-06-03 15:40:00,150.16,150.3,150.16,150.3,14550.0,120.6277,120.7402,120.6277,120.7402,14550.0
2013-06-03 15:45:00,150.32,150.48,150.28,150.34,19600.0,120.7562,120.8848,120.7241,120.7723,19600.0
2013-06-03 15:50:00,150.36,150.42,150.26,150.42,17100.0,120.7884,120.8366,120.708,120.8366,17100.0
2013-06-03 15:55:00,150.42,150.6,150.38,150.56,35400.0,120.8366,120.9812,120.8044,120.949,35400.0
2013-06-04 09:30:00,150.58,150.88,150.46,150.88,26100.0,120.9651,121.2061,120.8687,121.2061,26100.0
2013-06-04 09:35:00,150.9,151.08,150.9,150.9,13550.0,121.2222,121.3668,121.2222,121.2222,13550.0
2013-06-04 09:40:00,150.9,150.98,150.9,150.98,4900.0,121.2222,121.2864,121.2222,121.2864,4900.0
2013-06-04 09:45:00,151.06,151.1,150.98,151.04,93050.0,121.3507,121.3828,121.2864,121.3346,93050.0
2013-06-04 09:50:00,151.02,151.04,150.9,150.9,10850.0,121.3186,121.3346,121.2222,121.2222,10850.0
2013-06-04 09:55:00,150.96,151.04,150.94,150.96,5100.0,121.2704,121.3346,121.2543,121.2704,5100.0
2013-06-04 10:00:00,150.96,151.02,150.88,150.94,5800.0,121.2704,121.3186,121.2061,121.2543,5800.0
2013-06-04 10:05:00,150.96,150.96,150.78,150.82,3700.0,121.2704,121.2704,121.1258,121.1579,3700.0
2013-06-04 10:10:00,150.82,150.98,150.82,150.92,24950.0,121.1579,121.2864,121.1579,121.2382,24950.0
2013-06-04 10:15:00,150.92,150.94,150.72,150.78,4500.0,121.2382,121.2543,121.0776,121.1258,4500.0
2013-06-04 10:20:00,150.78,150.86,150.72,150.86,12150.0,121.1258,121.19,121.0776,121.19,12150.0
2013-06-04 10:25:00,150.88,151.02,150.86,151.02,1250.0,121.2061,121.3186,121.19,121.3186,1250.0
2013-06-04 10:30:00,151.02,151.22,150.96,151.1,13600.0,121.3186,121.4792,121.2704,121.3828,13600.0
2013-06-04 10:35:00,151.1,151.1,151.02,151.06,40700.0,121.3828,121.3828,121.3186,121.3507,40700.0
2013-06-04 10:40:00,151.06,151.08,150.96,151.0,25900.0,121.3507,121.3668,121.2704,121.3025,25900.0
2013-06-04 10:45:00,151.0,151.06,150.98,150.98,5900.0,121.3025,121.3507,121.2864,121.2864,5900.0
2013-06-04 10:50:00,150.98,150.98,150.58,150.64,9950.0,121.2864,121.2864,120.9651,121.0133,9950.0
2013-06-04 10:55:00,150.62,150.7,150.54,150.54,8550.0,120.9972,121.0615,120.933,120.933,8550.0
2013-06-04 11:00:00,150.48,150.54,150.4,150.5,1750.0,120.8848,120.933,120.8205,120.9008,1750.0
2013-06-04 11:05:00,150.48,150.5,150.38,150.46,4250.0,120.8848,120.9008,120.8044,120.8687,4250.0
2013-06-04 11:10:00,150.48,150.58,150.46,150.54,8100.0,120.8848,120.9651,120.8687,120.933,8100.0
2013-06-04 11:15:00,150.54,150.62,150.52,150.52,5350.0,120.933,120.9972,120.9169,120.9169,5350.0
2013-06-04 11:20:00,150.52,150.66,150.5,150.64,8450.0,120.9169,121.0294,120.9008,121.0133,8450.0
2013-06-04 11:25:00,150.64,150.7,150.62,150.62,9400.0,121.0133,121.0615,120.9972,120.9972,9400.0
2013-06-04 11:30:00,150.64,150.64,150.54,150.62,1650.0,121.0133,121.0133,120.933,120.9972,1650.0
2013-06-04 11:35:00,150.62,150.62,150.42,150.54,3950.0,120.9972,120.9972,120.8366,120.933,3950.0
2013-06-04 11:40:00,150.54,150.72,150.48,150.7,6700.0,120.933,121.0776,120.8848,121.0615,6700.0
2013-06-04 11:45:00,150.74,150.74,150.62,150.66,2300.0,121.0936,121.0936,120.9972,121.0294,2300.0
2013-06-04 11:50:00,150.66,150.68,150.58,150.68,4950.0,121.0294,121.0454,120.9651,121.0454,4950.0
2013-06-04 11:55:00,150.66,150.76,150.66,150.7,5300.0,121.0294,121.1097,121.0294,121.0615,5300.0
2013-06-04 12:00:00,150.68,150.68,150.42,150.42,8550.0,121.0454,121.0454,120.8366,120.8366,8550.0
2013-06-04 12:05:00,150.42,150.5,150.28,150.42,17800.0,120.8366,120.9008,120.7241,120.8366,17800.0
2013-06-04 12:10:00,150.4,150.52,150.36,150.4,24500.0,120.8205,120.9169,120.7884,120.8205,24500.0
2013-06-04 12:15:00,150.38,150.4,150.14,150.22,34850.0,120.8044,120.8205,120.6116,120.6759,34850.0
2013-06-04 12:20:00,150.22,150.3,150.2,150.26,65100.0,120.6759,120.7402,120.6598,120.708,65100.0
2013-06-04 12:25:00,150.22,150.22,150.06,150.06,21250.0,120.6759,120.6759,120.5474,120.5474,21250.0
2013-06-04 12:30:00,150.04,150.2,150.04,150.2,15450.0,120.5313,120.6598,120.5313,120.6598,15450.0
2013-06-04 12:35:00,150.2,150.28,150.18,150.22,7450.0,120.6598,120.7241,120.6438,120.6759,7450.0
2013-06-04 12:40:00,150.24,150.26,150.18,150.22,5950.0,120.692,120.708,120.6438,120.6759,5950.0
2013-06-04 12:45:00,150.2,150.2,150.08,150.1,5650.0,120.6598,120.6598,120.5634,120.5795,5650.0
2013-06-04 12:50:00,150.1,150.28,150.08,150.18,7000.0,120.5795,120.7241,120.5634,120.6438,7000.0
2013-06-04 12:55:00,150.2,150.22,150.12,150.2,8050.0,120.6598,120.6759,120.5956,120.6598,8050.0
2013-06-04 13:00:00,150.18,150.26,150.12,150.24,11200.0,120.6438,120.708,120.5956,120.692,11200.0
2013-06-04 13:05:00,150.2,150.38,150.2,150.36,10500.0,120.6598,120.8044,120.6598,120.7884,10500.0
2013-06-04 13:10:00,150.36,150.4,150.32,150.4,8850.0,120.7884,120.8205,120.7562,120.8205,8850.0
2013-06-04 13:15:00,150.42,150.42,150.34,150.38,2550.0,120.8366,120.8366,120.7723,120.8044,2550.0
2013-06-04 13:20:00,150.32,150.36,150.22,150.24,3000.0,120.7562,120.7884,120.6759,120.692,3000.0
2013-06-04 13:25:00,150.2,150.2,149.64,149.74,56250.0,120.6598,120.6598,120.21,120.2903,56250.0
2013-06-04 13:30:00,149.72,149.78,149.6,149.78,7150.0,120.2742,120.3224,120.1778,120.3224,7150.0
2013-06-04 13:35:00,149.74,149.74,149.48,149.58,7250.0,120.2903,120.2903,120.0814,120.1618,7250.0
2013-06-04 13:40:00,149.58,149.68,149.56,149.66,4150.0,120.1618,120.2421,120.1457,120.226,4150.0
2013-06-04 13:45:00,149.64,149.64,149.36,149.42,11200.0,120.21,120.21,119.985,120.0332,11200.0
2013-06-04 13:50:00,149.46,149.54,149.38,149.4,5900.0,120.0654,120.1296,120.0011,120.0172,5900.0
2013-06-04 13:55:00,149.4,149.54,149.3,149.52,12550.0,120.0172,120.1296,119.9368,120.1136,12550.0
2013-06-04 14:00:00,149.42,149.56,149.28,149.34,16600.0,120.0332,120.1457,119.9208,119.969,16600.0
2013-06-04 14:05:00,149.34,149.42,149.12,149.12,11300.0,119.969,120.0332,119.7922,119.7922,11300.0
2013-06-04 14:10:00,149.1,149.24,149.04,149.24,7700.0,119.7762,119.8886,119.728,119.8886,7700.0
2013-06-04 14:15:00,149.26,149.38,149.22,149.3,5450.0,119.9047,120.0011,119.8726,119.9368,5450.0
2013-06-04 14:20:00,149.34,149.42,149.28,149.28,2450.0,119.969,120.0332,119.9208,119.9208,2450.0
2013-06-04 14:25:00,149.26,149.44,149.22,149.42,12850.0,119.9047,120.0493,119.8726,120.0332,12850.0
2013-06-04 14:30:00,149.48,149.56,149.46,149.5,26800.0,120.0814,120.1457,120.0654,120.0975,26800.0
2013-06-04 14:35:00,149.5,149.58,149.4,149.58,5700.0,120.0975,120.1618,120.0172,120.1618,5700.0
2013-06-04 14:40:00,149.6,149.68,149.6,149.6,7750.0,120.1778,120.2421,120.1778,120.1778,7750.0
2013-06-04 14:45:00,149.62,149.66,149.58,149.64,7350.0,120.1939,120.226,120.1618,120.21,7350.0
2013-06-04 14:50:00,149.66,149.78,149.66,149.76,3300.0,120.226,120.3224,120.226,120.3064,3300.0
2013-06-04 14:55:00,149.72,149.72,149.48,149.56,2800.0,120.2742,120.2742,120.0814,120.1457,2800.0
2013-06-04 15:00:00,149.54,149.68,149.46,149.66,4700.0,120.1296,120.2421,120.0654,120.226,4700.0
2013-06-04 15:05:00,149.64,149.86,149.64,149.7,14650.0,120.21,120.3867,120.21,120.2582,14650.0
2013-06-04 15:10:00,149.76,149.76,149.5,149.54,6650.0,120.3064,120.3064,120.0975,120.1296,6650.0
2013-06-04 15:15:00,149.54,149.64,149.46,149.58,13650.0,120.1296,120.21,120.0654,120.1618,13650.0
2013-06-04 15:20:00,149.6,149.64,149.5,149.54,12700.0,120.1778,120.21,120.0975,120.1296,12700.0
2013-06-04 15:25:00,149.5,149.76,149.5,149.64,2250.0,120.0975,120.3064,120.0975,120.21,2250.0
2013-06-04 15:30:00,149.68,150.14,149.66,150.14,18850.0,120.2421,120.6116,120.226,120.6116,18850.0
2013-06-04 15:35:00,150.12,150.14,150.02,150.1,6400.0,120.5956,120.6116,120.5152,120.5795,6400.0
2013-06-04 15:40:00,150.1,150.3,150.1,150.28,8300.0,120.5795,120.7402,120.5795,120.7241,8300.0
2013-06-04 15:45:00,150.28,150.28,150.04,150.04,14400.0,120.7241,120.7241,120.5313,120.5313,14400.0
2013-06-04 15:50:00,150.06,150.1,149.84,149.96,13050.0,120.5474,120.5795,120.3706,120.467,13050.0
2013-06-04 15:55:00,149.96,150.08,149.74,149.76,21900.0,120.467,120.5634,120.2903,120.3064,21900.0
2013-06-05 09:30:00,149.38,149.44,149.14,149.42,26000.0,120.0011,120.0493,119.8083,120.0332,26000.0
2013-06-05 09:35:00,149.4,149.42,149.16,149.36,6650.0,120.0172,120.0332,119.8244,119.985,6650.0
2013-06-05 09:40:00,149.22,149.54,149.22,149.54,6500.0,119.8726,120.1296,119.8726,120.1296,6500.0
2013-06-05 09:45:00,149.58,149.6,149.5,149.54,3650.0,120.1618,120.1778,120.0975,120.1296,3650.0
2013-06-05 09:50:00,149.54,149.54,149.38,149.42,4950.0,120.1296,120.1296,120.0011,120.0332,4950.0
2013-06-05 09:55:00,149.46,149.5,149.22,149.26,10200.0,120.0654,120.0975,119.8726,119.9047,10200.0
2013-06-05 10:00:00,149.22,149.54,149.2,149.52,17650.0,119.8726,120.1296,119.8565,120.1136,17650.0
2013-06-05 10:05:00,149.6,149.64,149.2,149.2,14900.0,120.1778,120.21,119.8565,119.8565,14900.0
2013-06-05 10:10:00,149.2,149.24,149.12,149.14,7900.0,119.8565,119.8886,119.7922,119.8083,7900.0
2013-06-05 10:15:00,149.1,149.1,148.78,148.82,22750.0,119.7762,119.7762,119.5191,119.5512,22750.0
2013-06-05 10:20:00,148.78,149.0,148.78,148.98,8850.0,119.5191,119.6958,119.5191,119.6798,8850.0
2013-06-05 10:25:00,148.96,149.16,148.88,149.14,7200.0,119.6637,119.8244,119.5994,119.8083,7200.0
2013-06-05 10:30:00,149.12,149.14,149.02,149.1,6300.0,119.7922,119.8083,119.7119,119.7762,6300.0
2013-06-05 10:35:00,149.14,149.2,148.92,148.98,6750.0,119.8083,119.8565,119.6316,119.6798,6750.0
2013-06-05 10:40:00,149.0,149.08,148.9,149.02,4750.0,119.6958,119.7601,119.6155,119.7119,4750.0
2013-06-05 10:45:00,149.0,149.06,148.76,148.8,17200.0,119.6958,119.744,119.503,119.5352,17200.0
2013-06-05 10:50:00,148.72,148.78,148.64,148.76,19150.0,119.4709,119.5191,119.4066,119.503,19150.0
2013-06-05 10:55:00,148.76,148.78,148.66,148.72,13700.0,119.503,119.5191,119.4227,119.4709,13700.0
2013-06-05 11:00:00,148.7,148.72,148.46,148.54,20850.0,119.4548,119.4709,119.262,119.3263,20850.0
2013-06-05 11:05:00,148.54,148.54,148.36,148.46,27100.0,119.3263,119.3263,119.1817,119.262,27100.0
2013-06-05 11:10:00,148.4,148.5,148.38,148.48,5750.0,119.2138,119.2942,119.1978,119.2781,5750.0
2013-06-05 11:15:00,148.54,148.6,148.5,148.52,4850.0,119.3263,119.3745,119.2942,119.3102,4850.0
2013-06-05 11:20:00,148.48,148.58,148.4,148.56,5850.0,119.2781,119.3584,119.2138,119.3424,5850.0
2013-06-05 11:25:00,148.58,148.64,148.52,148.52,9400.0,119.3584,119.4066,119.3102,119.3102,9400.0
2013-06-05 11:30:00,148.52,148.52,148.42,148.42,7000.0,119.3102,119.3102,119.2299,119.2299,7000.0
2013-06-05 11:35:00,148.4,148.72,148.36,148.72,6000.0,119.2138,119.4709,119.1817,119.4709,6000.0
2013-06-05 11:40:00,148.68,148.68,148.6,148.6,4800.0,119.4388,119.4388,119.3745,119.3745,4800.0
2013-06-05 11:45:00,148.62,148.68,148.58,148.6,4000.0,119.3906,119.4388,119.3584,119.3745,4000.0
2013-06-05 11:50:00,148.54,148.6,148.5,148.52,2800.0,119.3263,119.3745,119.2942,119.3102,2800.0
2013-06-05 11:55:00,148.5,148.52,148.2,148.28,16150.0,119.2942,119.3102,119.0532,119.1174,16150.0
2013-06-05 12:00:00,148.3,148.36,148.2,148.24,5100.0,119.1335,119.1817,119.0532,119.0853,5100.0
2013-06-05 12:05:00,148.2,148.26,148.1,148.26,5350.0,119.0532,119.1014,118.9728,119.1014,5350.0
2013-06-05 12:10:00,148.24,148.3,148.16,148.18,5250.0,119.0853,119.1335,119.021,119.0371,5250.0
2013-06-05 12:15:00,148.18,148.18,148.02,148.08,10300.0,119.0371,119.0371,118.9086,118.9568,10300.0
2013-06-05 12:20:00,148.08,148.14,148.04,148.14,4150.0,118.9568,119.005,118.9246,119.005,4150.0
2013-06-05 12:25:00,148.16,148.28,148.16,148.24,950.0,119.021,119.1174,119.021,119.0853,950.0
2013-06-05 12:30:00,148.2,148.22,148.1,148.1,3400.0,119.0532,119.0692,118.9728,118.9728,3400.0
2013-06-05 12:35:00,148.06,148.08,147.94,147.94,23100.0,118.9407,118.9568,118.8443,118.8443,23100.0
2013-06-05 12:40:00,147.94,148.02,147.9,147.98,3450.0,118.8443,118.9086,118.8122,118.8764,3450.0
2013-06-05 12:45:00,147.96,148.02,147.82,147.88,7000.0,118.8604,118.9086,118.7479,118.7961,7000.0
2013-06-05 12:50:00,147.86,147.88,147.76,147.8,10100.0,118.78,118.7961,118.6997,118.7318,10100.0
2013-06-05 12:55:00,147.82,147.94,147.82,147.86,10000.0,118.7479,118.8443,118.7479,118.78,10000.0
2013-06-05 13:00:00,147.88,148.1,147.78,148.1,7650.0,118.7961,118.9728,118.7158,118.9728,7650.0
2013-06-05 13:05:00,148.08,148.18,148.08,148.16,9150.0,118.9568,119.0371,118.9568,119.021,9150.0
2013-06-05 13:10:00,148.18,148.3,148.14,148.24,12000.0,119.0371,119.1335,119.005,119.0853,12000.0
2013-06-05 13:15:00,148.22,148.32,148.14,148.28,19700.0,119.0692,119.1496,119.005,119.1174,19700.0
2013-06-05 13:20:00,148.22,148.28,148.2,148.28,6200.0,119.0692,119.1174,119.0532,119.1174,6200.0
2013-06-05 13:25:00,148.26,148.4,148.26,148.3,9250.0,119.1014,119.2138,119.1014,119.1335,9250.0
2013-06-05 13:30:00,148.36,148.36,148.26,148.32,5700.0,119.1817,119.1817,119.1014,119.1496,5700.0
2013-06-05 13:35:00,148.3,148.34,148.22,148.34,5250.0,119.1335,119.1656,119.0692,119.1656,5250.0
2013-06-05 13:40:00,148.32,148.52,148.32,148.48,4750.0,119.1496,119.3102,119.1496,119.2781,4750.0
2013-06-05 13:45:00,148.48,148.48,148.28,148.28,6250.0,119.2781,119.2781,119.1174,119.1174,6250.0
2013-06-05 13:50:00,148.28,148.28,148.2,148.22,4650.0,119.1174,119.1174,119.0532,119.0692,4650.0
2013-06-05 13:55:00,148.2,148.2,148.06,148.14,9900.0,119.0532,119.0532,118.9407,119.005,9900.0
2013-06-05 14:00:00,148.14,148.22,148.02,148.12,7150.0,119.005,119.0692,118.9086,118.9889,7150.0
2013-06-05 14:05:00,148.18,148.24,148.08,148.2,6400.0,119.0371,119.0853,118.9568,119.0532,6400.0
2013-06-05 14:10:00,148.16,148.2,148.04,148.04,1900.0,119.021,119.0532,118.9246,118.9246,1900.0
2013-06-05 14:15:00,148.08,148.08,148.02,148.08,5000.0,118.9568,118.9568,118.9086,118.9568,5000.0
2013-06-05 14:20:00,148.06,148.06,147.76,147.78,10300.0,118.9407,118.9407,118.6997,118.7158,10300.0
2013-06-05 14:25:00,147.76,147.88,147.66,147.72,10000.0,118.6997,118.7961,118.6194,118.6676,10000.0
2013-06-05 14:30:00,147.72,147.76,147.58,147.74,12500.0,118.6676,118.6997,118.5551,118.6836,12500.0
2013-06-05 14:35:00,147.74,147.94,147.74,147.86,11150.0,118.6836,118.8443,118.6836,118.78,11150.0
2013-06-05 14:40:00,147.88,148.04,147.84,148.02,11950.0,118.7961,118.9246,118.764,118.9086,11950.0
2013-06-05 14:45:00,148.02,148.08,147.96,148.04,11800.0,118.9086,118.9568,118.8604,118.9246,11800.0
2013-06-05 14:50:00,148.06,148.18,147.88,147.9,19100.0,118.9407,119.0371,118.7961,118.8122,19100.0
2013-06-05 14:55:00,147.9,148.08,147.86,148.04,26200.0,118.8122,118.9568,118.78,118.9246,26200.0
2013-06-05 15:00:00,148.02,148.12,147.82,147.86,24650.0,118.9086,118.9889,118.7479,118.78,24650.0
2013-06-05 15:05:00,147.84,147.92,147.76,147.76,43650.0,118.764,118.8282,118.6997,118.6997,43650.0
2013-06-05 15:10:00,147.74,147.94,147.68,147.94,50600.0,118.6836,118.8443,118.6354,118.8443,50600.0
2013-06-05 15:15:00,147.94,148.1,147.9,148.0,38100.0,118.8443,118.9728,118.8122,118.8925,38100.0
2013-06-05 15:20:00,147.96,148.04,147.72,148.04,75200.0,118.8604,118.9246,118.6676,118.9246,75200.0
2013-06-05 15:25:00,148.04,148.22,148.02,148.16,41550.0,118.9246,119.0692,118.9086,119.021,41550.0
2013-06-05 15:30:00,148.16,148.2,147.9,147.98,21750.0,119.021,119.0532,118.8122,118.8764,21750.0
2013-06-05 15:35:00,147.98,148.32,147.96,148.22,15250.0,118.8764,119.1496,118.8604,119.0692,15250.0
2013-06-05 15:40:00,148.16,148.18,148.02,148.06,18450.0,119.021,119.0371,118.9086,118.9407,18450.0
2013-06-05 15:45:00,148.06,148.24,148.0,148.12,17950.0,118.9407,119.0853,118.8925,118.9889,17950.0
2013-06-05 15:50:00,148.06,148.08,147.78,147.8,28350.0,118.9407,118.9568,118.7158,118.7318,28350.0
2013-06-05 15:55:00,147.8,148.06,147.66,147.68,67650.0,118.7318,118.9407,118.6194,118.6354,67650.0
2013-06-06 09:30:00,147.66,147.78,147.38,147.76,36700.0,118.6194,118.7158,118.3944,118.6997,36700.0
2013-06-06 09:35:00,147.76,148.1,147.76,148.06,14850.0,118.6997,118.9728,118.6997,118.9407,14850.0
2013-06-06 09:40:00,148.06,148.14,148.02,148.14,23250.0,118.9407,119.005,118.9086,119.005,23250.0
2013-06-06 09:45:00,148.1,148.18,148.04,148.12,4400.0,118.9728,119.0371,118.9246,118.9889,4400.0
2013-06-06 09:50:00,148.1,148.14,147.86,147.86,4050.0,118.9728,119.005,118.78,118.78,4050.0
2013-06-06 09:55:00,147.88,148.06,147.78,148.06,7700.0,118.7961,118.9407,118.7158,118.9407,7700.0
2013-06-06 10:00:00,148.1,148.3,148.1,148.12,10200.0,118.9728,119.1335,118.9728,118.9889,10200.0
2013-06-06 10:05:00,148.14,148.2,148.0,148.04,8050.0,119.005,119.0532,118.8925,118.9246,8050.0
2013-06-06 10:10:00,148.04,148.04,147.76,147.76,12850.0,118.9246,118.9246,118.6997,118.6997,12850.0
2013-06-06 10:15:00,147.68,147.88,147.66,147.78,66650.0,118.6354,118.7961,118.6194,118.7158,66650.0
2013-06-06 10:20:00,147.82,148.0,147.72,147.8,10200.0,118.7479,118.8925,118.6676,118.7318,10200.0
2013-06-06 10:25:00,147.78,147.82,147.62,147.78,15900.0,118.7158,118.7479,118.5872,118.7158,15900.0
2013-06-06 10:30:00,147.8,147.96,147.72,147.86,5650.0,118.7318,118.8604,118.6676,118.78,5650.0
2013-06-06 10:35:00,147.82,147.82,147.66,147.68,4050.0,118.7479,118.7479,118.6194,118.6354,4050.0
2013-06-06 10:40:00,147.72,147.86,147.62,147.84,6050.0,118.6676,118.78,118.5872,118.764,6050.0
2013-06-06 10:45:00,147.78,147.94,147.76,147.9,6750.0,118.7158,118.8443,118.6997,118.8122,6750.0
2013-06-06 10:50:00,147.94,147.94,147.74,147.76,7800.0,118.8443,118.8443,118.6836,118.6997,7800.0
2013-06-06 10:55:00,147.76,148.06,147.72,148.06,12550.0,118.6997,118.9407,118.6676,118.9407,12550.0
2013-06-06 11:00:00,148.04,148.08,147.92,147.96,13150.0,118.9246,118.9568,118.8282,118.8604,13150.0
2013-06-06 11:05:00,148.0,148.02,147.92,148.0,1650.0,118.8925,118.9086,118.8282,118.8925,1650.0
2013-06-06 11:10:00,147.98,148.14,147.98,148.1,21800.0,118.8764,119.005,118.8764,118.9728,21800.0
2013-06-06 11:15:00,148.1,148.12,148.02,148.04,5350.0,118.9728,118.9889,118.9086,118.9246,5350.0
2013-06-06 11:20:00,148.04,148.08,147.82,147.88,5350.0,118.9246,118.9568,118.7479,118.7961,5350.0
2013-06-06 11:25:00,147.88,147.98,147.82,147.94,6650.0,118.7961,118.8764,118.7479,118.8443,6650.0
2013-06-06 11:30:00,147.92,147.94,147.84,147.94,4500.0,118.8282,118.8443,118.764,118.8443,4500.0
2013-06-06 11:35:00,147.94,148.18,147.92,148.16,8550.0,118.8443,119.0371,118.8282,119.021,8550.0
2013-06-06 11:40:00,148.16,148.22,148.12,148.16,3450.0,119.021,119.0692,118.9889,119.021,3450.0
2013-06-06 11:45:00,148.2,148.22,148.08,148.12,24800.0,119.0532,119.0692,118.9568,118.9889,24800.0
2013-06-06 11:50:00,148.12,148.14,147.94,147.96,4650.0,118.9889,119.005,118.8443,118.8604,4650.0
2013-06-06 11:55:00,147.98,147.98,147.58,147.64,12850.0,118.8764,118.8764,118.5551,118.6033,12850.0
2013-06-06 12:00:00,147.64,147.7,147.44,147.44,8550.0,118.6033,118.6515,118.4426,118.4426,8550.0
2013-06-06 12:05:00,147.5,147.58,147.36,147.4,11600.0,118.4908,118.5551,118.3784,118.4105,11600.0
2013-06-06 12:10:00,147.38,147.5,147.36,147.46,7400.0,118.3944,118.4908,118.3784,118.4587,7400.0
2013-06-06 12:15:00,147.42,147.46,147.36,147.38,4450.0,118.4266,118.4587,118.3784,118.3944,4450.0
2013-06-06 12:20:00,147.32,147.38,147.2,147.22,12800.0,118.3462,118.3944,118.2498,118.2659,12800.0
2013-06-06 12:25:00,147.14,147.14,146.76,147.06,49850.0,118.2016,118.2016,117.8964,118.1374,49850.0
2013-06-06 12:30:00,147.12,147.14,146.92,147.14,17800.0,118.1856,118.2016,118.0249,118.2016,17800.0
2013-06-06 12:35:00,147.28,147.28,147.16,147.22,8300.0,118.3141,118.3141,118.2177,118.2659,8300.0
2013-06-06 12:40:00,147.22,147.3,147.12,147.3,5950.0,118.2659,118.3302,118.1856,118.3302,5950.0
2013-06-06 12:45:00,147.3,147.3,147.06,147.18,6850.0,118.3302,118.3302,118.1374,118.2338,6850.0
2013-06-06 12:50:00,147.2,147.2,146.9,147.02,12650.0,118.2498,118.2498,118.0088,118.1052,12650.0
2013-06-06 12:55:00,147.02,147.1,146.92,147.04,10950.0,118.1052,118.1695,118.0249,118.1213,10950.0
2013-06-06 13:00:00,147.08,147.22,147.06,147.18,15150.0,118.1534,118.2659,118.1374,118.2338,15150.0
2013-06-06 13:05:00,147.16,147.5,147.16,147.44,9600.0,118.2177,118.4908,118.2177,118.4426,9600.0
2013-06-06 13:10:00,147.44,147.66,147.4,147.6,18900.0,118.4426,118.6194,118.4105,118.5712,18900.0
2013-06-06 13:15:00,147.58,147.72,147.56,147.6,13050.0,118.5551,118.6676,118.539,118.5712,13050.0
2013-06-06 13:20:00,147.6,147.6,147.4,147.4,13350.0,118.5712,118.5712,118.4105,118.4105,13350.0
2013-06-06 13:25:00,147.4,147.42,147.26,147.38,11250.0,118.4105,118.4266,118.298,118.3944,11250.0
2013-06-06 13:30:00,147.4,147.52,147.4,147.52,2250.0,118.4105,118.5069,118.4105,118.5069,2250.0
2013-06-06 13:35:00,147.52,147.7,147.52,147.62,5200.0,118.5069,118.6515,118.5069,118.5872,5200.0
2013-06-06 13:40:00,147.62,147.68,147.56,147.64,5100.0,118.5872,118.6354,118.539,118.6033,5100.0
2013-06-06 13:45:00,147.64,147.9,147.64,147.88,7700.0,118.6033,118.8122,118.6033,118.7961,7700.0
2013-06-06 13:50:00,147.92,147.94,147.78,147.88,20700.0,118.8282,118.8443,118.7158,118.7961,20700.0
2013-06-06 13:55:00,147.82,147.82,147.7,147.78,7250.0,118.7479,118.7479,118.6515,118.7158,7250.0
2013-06-06 14:00:00,147.82,147.84,147.56,147.62,10300.0,118.7479,118.764,118.539,118.5872,10300.0
2013-06-06 14:05:00,147.66,147.86,147.62,147.8,5550.0,118.6194,118.78,118.5872,118.7318,5550.0
2013-06-06 14:10:00,147.78,148.0,147.78,147.86,16250.0,118.7158,118.8925,118.7158,118.78,16250.0
2013-06-06 14:15:00,147.86,147.88,147.74,147.88,8000.0,118.78,118.7961,118.6836,118.7961,8000.0
2013-06-06 14:20:00,147.84,148.02,147.82,148.0,5350.0,118.764,118.9086,118.7479,118.8925,5350.0
2013-06-06 14:25:00,147.98,148.26,147.98,148.24,6600.0,118.8764,119.1014,118.8764,119.0853,6600.0
2013-06-06 14:30:00,148.3,148.3,148.08,148.08,4250.0,119.1335,119.1335,118.9568,118.9568,4250.0
2013-06-06 14:35:00,148.12,148.14,148.04,148.04,4000.0,118.9889,119.005,118.9246,118.9246,4000.0
2013-06-06 14:40:00,148.1,148.22,148.08,148.22,1700.0,118.9728,119.0692,118.9568,119.0692,1700.0
2013-06-06 14:45:00,148.18,148.42,148.16,148.42,6500.0,119.0371,119.2299,119.021,119.2299,6500.0
2013-06-06 14:50:00,148.44,148.56,148.3,148.36,9000.0,119.246,119.3424,119.1335,119.1817,9000.0
2013-06-06 14:55:00,148.32,148.36,148.28,148.3,9150.0,119.1496,119.1817,119.1174,119.1335,9150.0
2013-06-06 15:00:00,148.32,148.44,148.32,148.36,3950.0,119.1496,119.246,119.1496,119.1817,3950.0
2013-06-06 15:05:00,148.38,148.4,148.28,148.28,3700.0,119.1978,119.2138,119.1174,119.1174,3700.0
2013-06-06 15:10:00,148.26,148.32,148.14,148.18,5700.0,119.1014,119.1496,119.005,119.0371,5700.0
2013-06-06 15:15:00,148.16,148.26,148.12,148.26,1500.0,119.021,119.1014,118.9889,119.1014,1500.0
2013-06-06 15:20:00,148.26,148.4,148.22,148.38,4100.0,119.1014,119.2138,119.0692,119.1978,4100.0
2013-06-06 15:25:00,148.42,148.56,148.38,148.56,12500.0,119.2299,119.3424,119.1978,119.3424,12500.0
2013-06-06 15:30:00,148.54,148.74,148.54,148.6,26450.0,119.3263,119.487,119.3263,119.3745,26450.0
2013-06-06 15:35:00,148.68,148.74,148.64,148.64,1750.0,119.4388,119.487,119.4066,119.4066,1750.0
2013-06-06 15:40:00,148.7,148.7,148.54,148.66,19900.0,119.4548,119.4548,119.3263,119.4227,19900.0
2013-06-06 15:45:00,148.68,148.68,148.56,148.6,51150.0,119.4388,119.4388,119.3424,119.3745,51150.0
2013-06-06 15:50:00,148.6,148.78,148.6,148.76,123200.0,119.3745,119.5191,119.3745,119.503,123200.0
2013-06-06 15:55:00,148.8,148.98,148.74,148.96,107150.0,119.5352,119.6798,119.487,119.6637,107150.0
2013-06-07 09:30:00,150.08,150.08,149.74,149.74,41450.0,120.5634,120.5634,120.2903,120.2903,41450.0
2013-06-07 09:35:00,149.7,149.84,149.64,149.84,8750.0,120.2582,120.3706,120.21,120.3706,8750.0
2013-06-07 09:40:00,149.78,149.78,149.42,149.46,12500.0,120.3224,120.3224,120.0332,120.0654,12500.0
2013-06-07 09:45:00,149.48,149.72,149.46,149.58,34350.0,120.0814,120.2742,120.0654,120.1618,34350.0
2013-06-07 09:50:00,149.58,149.86,149.52,149.86,27000.0,120.1618,120.3867,120.1136,120.3867,27000.0
2013-06-07 09:55:00,149.82,150.02,149.8,150.02,18600.0,120.3546,120.5152,120.3385,120.5152,18600.0
2013-06-07 10:00:00,150.02,150.24,150.02,150.22,19850.0,120.5152,120.692,120.5152,120.6759,19850.0
2013-06-07 10:05:00,150.18,150.46,150.16,150.38,11600.0,120.6438,120.8687,120.6277,120.8044,11600.0
2013-06-07 10:10:00,150.44,150.52,150.42,150.44,5700.0,120.8526,120.9169,120.8366,120.8526,5700.0
2013-06-07 10:15:00,150.44,150.58,150.34,150.38,25950.0,120.8526,120.9651,120.7723,120.8044,25950.0
2013-06-07 10:20:00,150.36,150.4,150.32,150.34,9550.0,120.7884,120.8205,120.7562,120.7723,9550.0
2013-06-07 10:25:00,150.42,150.52,150.38,150.42,10050.0,120.8366,120.9169,120.8044,120.8366,10050.0
2013-06-07 10:30:00,150.46,150.52,150.34,150.5,3600.0,120.8687,120.9169,120.7723,120.9008,3600.0
2013-06-07 10:35:00,150.5,150.62,150.4,150.54,19400.0,120.9008,120.9972,120.8205,120.933,19400.0
2013-06-07 10:40:00,150.54,150.64,150.54,150.62,27550.0,120.933,121.0133,120.933,120.9972,27550.0
2013-06-07 10:45:00,150.6,150.62,150.48,150.6,21800.0,120.9812,120.9972,120.8848,120.9812,21800.0
2013-06-07 10:50:00,150.58,150.58,150.36,150.38,7950.0,120.9651,120.9651,120.7884,120.8044,7950.0
2013-06-07 10:55:00,150.4,150.44,150.36,150.38,4900.0,120.8205,120.8526,120.7884,120.8044,4900.0
2013-06-07 11:00:00,150.42,150.5,150.42,150.5,2900.0,120.8366,120.9008,120.8366,120.9008,2900.0
2013-06-07 11:05:00,150.48,150.6,150.48,150.54,5200.0,120.8848,120.9812,120.8848,120.933,5200.0
2013-06-07 11:10:00,150.54,150.54,150.44,150.48,2950.0,120.933,120.933,120.8526,120.8848,2950.0
2013-06-07 11:15:00,150.48,150.62,150.48,150.62,14500.0,120.8848,120.9972,120.8848,120.9972,14500.0
2013-06-07 11:20:00,150.68,150.8,150.6,150.74,18500.0,121.0454,121.1418,120.9812,121.0936,18500.0
2013-06-07 11:25:00,150.72,150.84,150.72,150.76,9800.0,121.0776,121.174,121.0776,121.1097,9800.0
2013-06-07 11:30:00,150.8,150.88,150.74,150.78,6350.0,121.1418,121.2061,121.0936,121.1258,6350.0
2013-06-07 11:35:00,150.78,150.8,150.6,150.62,11100.0,121.1258,121.1418,120.9812,120.9972,11100.0
2013-06-07 11:40:00,150.62,150.68,150.54,150.64,4850.0,120.9972,121.0454,120.933,121.0133,4850.0
2013-06-07 11:45:00,150.6,150.64,150.48,150.56,2600.0,120.9812,121.0133,120.8848,120.949,2600.0
2013-06-07 11:50:00,150.54,150.62,150.54,150.58,28100.0,120.933,120.9972,120.933,120.9651,28100.0
2013-06-07 11:55:00,150.58,150.64,150.5,150.52,79750.0,120.9651,121.0133,120.9008,120.9169,79750.0
2013-06-07 12:00:00,150.52,150.56,150.36,150.42,55150.0,120.9169,120.949,120.7884,120.8366,55150.0
2013-06-07 12:05:00,150.44,150.5,150.42,150.44,4600.0,120.8526,120.9008,120.8366,120.8526,4600.0
2013-06-07 12:10:00,150.42,150.46,150.42,150.46,2750.0,120.8366,120.8687,120.8366,120.8687,2750.0
2013-06-07 12:15:00,150.46,150.56,150.46,150.56,4050.0,120.8687,120.949,120.8687,120.949,4050.0
2013-06-07 12:20:00,150.56,150.56,150.52,150.56,2400.0,120.949,120.949,120.9169,120.949,2400.0
2013-06-07 12:25:00,150.58,150.58,150.44,150.54,3200.0,120.9651,120.9651,120.8526,120.933,3200.0
2013-06-07 12:30:00,150.54,150.54,150.48,150.48,2300.0,120.933,120.933,120.8848,120.8848,2300.0
2013-06-07 12:35:00,150.48,150.52,150.48,150.48,2550.0,120.8848,120.9169,120.8848,120.8848,2550.0
2013-06-07 12:40:00,150.48,150.5,150.34,150.34,9800.0,120.8848,120.9008,120.7723,120.7723,9800.0
2013-06-07 12:45:00,150.36,150.36,150.2,150.32,10050.0,120.7884,120.7884,120.6598,120.7562,10050.0
2013-06-07 12:50:00,150.34,150.48,150.34,150.48,2750.0,120.7723,120.8848,120.7723,120.8848,2750.0
2013-06-07 12:55:00,150.46,150.5,150.44,150.44,2300.0,120.8687,120.9008,120.8526,120.8526,2300.0
2013-06-07 13:00:00,150.44,150.54,150.42,150.5,5250.0,120.8526,120.933,120.8366,120.9008,5250.0
2013-06-07 13:05:00,150.54,150.54,150.5,150.5,600.0,120.933,120.933,120.9008,120.9008,600.0
2013-06-07 13:10:00,150.52,150.52,150.52,150.52,450.0,120.9169,120.9169,120.9169,120.9169,450.0
2013-06-07 13:15:00,150.56,150.58,150.52,150.54,36850.0,120.949,120.9651,120.9169,120.933,36850.0
2013-06-07 13:20:00,150.52,150.58,150.42,150.42,18200.0,120.9169,120.9651,120.8366,120.8366,18200.0
2013-06-07 13:25:00,150.38,150.46,150.36,150.42,3300.0,120.8044,120.8687,120.7884,120.8366,3300.0
2013-06-07 13:30:00,150.44,150.52,150.4,150.4,7800.0,120.8526,120.9169,120.8205,120.8205,7800.0
2013-06-07 13:35:00,150.44,150.54,150.44,150.5,4950.0,120.8526,120.933,120.8526,120.9008,4950.0
2013-06-07 13:40:00,150.5,150.52,150.32,150.32,4800.0,120.9008,120.9169,120.7562,120.7562,4800.0
2013-06-07 13:45:00,150.34,150.36,150.32,150.34,4550.0,120.7723,120.7884,120.7562,120.7723,4550.0
2013-06-07 13:50:00,150.38,150.46,150.38,150.46,5600.0,120.8044,120.8687,120.8044,120.8687,5600.0
2013-06-07 13:55:00,150.48,150.48,150.36,150.36,1200.0,120.8848,120.8848,120.7884,120.7884,1200.0
2013-06-07 14:00:00,150.32,150.42,150.26,150.4,1850.0,120.7562,120.8366,120.708,120.8205,1850.0
2013-06-07 14:05:00,150.4,150.4,150.3,150.34,1400.0,120.8205,120.8205,120.7402,120.7723,1400.0
2013-06-07 14:10:00,150.3,150.32,150.26,150.32,1750.0,120.7402,120.7562,120.708,120.7562,1750.0
2013-06-07 14:15:00,150.32,150.36,150.32,150.34,3550.0,120.7562,120.7884,120.7562,120.7723,3550.0
2013-06-07 14:20:00,150.32,150.34,150.08,150.1,6300.0,120.7562,120.7723,120.5634,120.5795,6300.0
2013-06-07 14:25:00,150.08,150.08,149.96,150.08,6150.0,120.5634,120.5634,120.467,120.5634,6150.0
2013-06-07 14:30:00,150.06,150.18,150.0,150.14,5700.0,120.5474,120.6438,120.4992,120.6116,5700.0
2013-06-07 14:35:00,150.18,150.26,150.18,150.2,3900.0,120.6438,120.708,120.6438,120.6598,3900.0
2013-06-07 14:40:00,150.2,150.22,150.12,150.22,1400.0,120.6598,120.6759,120.5956,120.6759,1400.0
2013-06-07 14:45:00,150.2,150.34,150.14,150.32,3100.0,120.6598,120.7723,120.6116,120.7562,3100.0
2013-06-07 14:50:00,150.34,150.5,150.34,150.44,10750.0,120.7723,120.9008,120.7723,120.8526,10750.0
2013-06-07 14:55:00,150.42,150.56,150.42,150.5,2950.0,120.8366,120.949,120.8366,120.9008,2950.0
2013-06-07 15:00:00,150.52,150.54,150.46,150.52,4450.0,120.9169,120.933,120.8687,120.9169,4450.0
2013-06-07 15:05:00,150.58,150.58,150.46,150.48,11400.0,120.9651,120.9651,120.8687,120.8848,11400.0
2013-06-07 15:10:00,150.48,150.54,150.4,150.42,19800.0,120.8848,120.933,120.8205,120.8366,19800.0
2013-06-07 15:15:00,150.46,150.68,150.46,150.64,9450.0,120.8687,121.0454,120.8687,121.0133,9450.0
2013-06-07 15:20:00,150.58,150.6,150.5,150.52,3850.0,120.9651,120.9812,120.9008,120.9169,3850.0
2013-06-07 15:25:00,150.54,150.54,150.46,150.52,2950.0,120.933,120.933,120.8687,120.9169,2950.0
2013-06-07 15:30:00,150.54,150.68,150.54,150.68,5000.0,120.933,121.0454,120.933,121.0454,5000.0
2013-06-07 15:35:00,150.68,150.68,150.56,150.56,13050.0,121.0454,121.0454,120.949,120.949,13050.0
2013-06-07 15:40:00,150.58,150.72,150.56,150.72,5950.0,120.9651,121.0776,120.949,121.0776,5950.0
2013-06-07 15:45:00,150.7,150.84,150.68,150.84,9250.0,121.0615,121.174,121.0454,121.174,9250.0
2013-06-07 15:50:00,150.84,150.92,150.82,150.92,80000.0,121.174,121.2382,121.1579,121.2382,80000.0
2013-06-07 15:55:00,150.98,151.06,150.88,150.94,21450.0,121.2864,121.3507,121.2061,121.2543,21450.0
2013-06-10 09:30:00,151.46,151.46,151.22,151.24,54350.0,121.672,121.672,121.4792,121.4953,54350.0
2013-06-10 09:35:00,151.22,151.3,151.08,151.08,15800.0,121.4792,121.5435,121.3668,121.3668,15800.0
2013-06-10 09:40:00,151.06,151.14,150.88,150.96,14050.0,121.3507,121.415,121.2061,121.2704,14050.0
2013-06-10 09:45:00,150.88,150.96,150.8,150.94,79150.0,121.2061,121.2704,121.1418,121.2543,79150.0
2013-06-10 09:50:00,150.92,151.04,150.82,150.96,17600.0,121.2382,121.3346,121.1579,121.2704,17600.0
2013-06-10 09:55:00,150.92,150.98,150.84,150.88,13050.0,121.2382,121.2864,121.174,121.2061,13050.0
2013-06-10 10:00:00,150.92,150.92,150.62,150.72,10600.0,121.2382,121.2382,120.9972,121.0776,10600.0
2013-06-10 10:05:00,150.74,150.74,150.56,150.68,6800.0,121.0936,121.0936,120.949,121.0454,6800.0
2013-06-10 10:10:00,150.7,150.7,150.54,150.6,13550.0,121.0615,121.0615,120.933,120.9812,13550.0
2013-06-10 10:15:00,150.6,150.76,150.58,150.74,9700.0,120.9812,121.1097,120.9651,121.0936,9700.0
2013-06-10 10:20:00,150.72,150.88,150.7,150.86,5700.0,121.0776,121.2061,121.0615,121.19,5700.0
2013-06-10 10:25:00,150.88,150.96,150.82,150.94,17850.0,121.2061,121.2704,121.1579,121.2543,17850.0
2013-06-10 10:30:00,150.96,151.0,150.94,151.0,9000.0,121.2704,121.3025,121.2543,121.3025,9000.0
2013-06-10 10:35:00,151.0,151.18,151.0,151.18,12550.0,121.3025,121.4471,121.3025,121.4471,12550.0
2013-06-10 10:40:00,151.16,151.24,151.08,151.22,19150.0,121.431,121.4953,121.3668,121.4792,19150.0
2013-06-10 10:45:00,151.18,151.22,151.1,151.12,15000.0,121.4471,121.4792,121.3828,121.3989,15000.0
2013-06-10 10:50:00,151.12,151.22,151.1,151.12,25900.0,121.3989,121.4792,121.3828,121.3989,25900.0
2013-06-10 10:55:00,151.12,151.12,150.98,151.12,26400.0,121.3989,121.3989,121.2864,121.3989,26400.0
2013-06-10 11:00:00,151.14,151.2,151.12,151.12,8550.0,121.415,121.4632,121.3989,121.3989,8550.0
2013-06-10 11:05:00,151.12,151.3,151.12,151.22,9900.0,121.3989,121.5435,121.3989,121.4792,9900.0
2013-06-10 11:10:00,151.22,151.32,151.22,151.3,8750.0,121.4792,121.5596,121.4792,121.5435,8750.0
2013-06-10 11:15:00,151.28,151.32,151.16,151.18,7750.0,121.5274,121.5596,121.431,121.4471,7750.0
2013-06-10 11:20:00,151.16,151.22,151.16,151.2,5650.0,121.431,121.4792,121.431,121.4632,5650.0
2013-06-10 11:25:00,151.2,151.28,151.08,151.08,7250.0,121.4632,121.5274,121.3668,121.3668,7250.0
2013-06-10 11:30:00,151.08,151.16,150.98,151.04,10250.0,121.3668,121.431,121.2864,121.3346,10250.0
2013-06-10 11:35:00,151.04,151.16,151.04,151.08,12800.0,121.3346,121.431,121.3346,121.3668,12800.0
2013-06-10 11:40:00,151.06,151.18,151.06,151.18,13400.0,121.3507,121.4471,121.3507,121.4471,13400.0
2013-06-10 11:45:00,151.2,151.28,151.2,151.24,4300.0,121.4632,121.5274,121.4632,121.4953,4300.0
2013-06-10 11:50:00,151.24,151.28,151.16,151.22,7800.0,121.4953,121.5274,121.431,121.4792,7800.0
2013-06-10 11:55:00,151.22,151.26,151.12,151.16,15900.0,121.4792,121.5114,121.3989,121.431,15900.0
2013-06-10 12:00:00,151.18,151.28,151.16,151.28,11250.0,121.4471,121.5274,121.431,121.5274,11250.0
2013-06-10 12:05:00,151.32,151.38,151.2,151.2,9650.0,121.5596,121.6078,121.4632,121.4632,9650.0
2013-06-10 12:10:00,151.2,151.32,151.2,151.32,13050.0,121.4632,121.5596,121.4632,121.5596,13050.0
2013-06-10 12:15:00,151.3,151.3,151.26,151.26,1850.0,121.5435,121.5435,121.5114,121.5114,1850.0
2013-06-10 12:20:00,151.26,151.36,151.26,151.28,6700.0,121.5114,121.5917,121.5114,121.5274,6700.0
2013-06-10 12:25:00,151.28,151.28,151.14,151.2,14650.0,121.5274,121.5274,121.415,121.4632,14650.0
2013-06-10 12:30:00,151.18,151.18,151.12,151.14,9100.0,121.4471,121.4471,121.3989,121.415,9100.0
2013-06-10 12:35:00,151.12,151.14,151.12,151.12,3000.0,121.3989,121.415,121.3989,121.3989,3000.0
2013-06-10 12:40:00,151.1,151.12,151.0,151.08,5000.0,121.3828,121.3989,121.3025,121.3668,5000.0
2013-06-10 12:45:00,151.06,151.1,151.06,151.08,26650.0,121.3507,121.3828,121.3507,121.3668,26650.0
2013-06-10 12:50:00,151.08,151.08,150.86,150.94,14900.0,121.3668,121.3668,121.19,121.2543,14900.0
2013-06-10 12:55:00,150.92,150.98,150.88,150.9,5600.0,121.2382,121.2864,121.2061,121.2222,5600.0
2013-06-10 13:00:00,150.88,151.0,150.84,150.98,3900.0,121.2061,121.3025,121.174,121.2864,3900.0
2013-06-10 13:05:00,150.96,150.98,150.88,150.98,7850.0,121.2704,121.2864,121.2061,121.2864,7850.0
2013-06-10 13:10:00,150.98,150.98,150.82,150.84,6900.0,121.2864,121.2864,121.1579,121.174,6900.0
2013-06-10 13:15:00,150.84,150.96,150.82,150.92,10100.0,121.174,121.2704,121.1579,121.2382,10100.0
2013-06-10 13:20:00,150.94,151.0,150.92,150.92,3850.0,121.2543,121.3025,121.2382,121.2382,3850.0
2013-06-10 13:25:00,150.94,150.96,150.92,150.94,4150.0,121.2543,121.2704,121.2382,121.2543,4150.0
2013-06-10 13:30:00,150.92,150.94,150.78,150.86,7450.0,121.2382,121.2543,121.1258,121.19,7450.0
2013-06-10 13:35:00,150.8,150.84,150.7,150.84,11600.0,121.1418,121.174,121.0615,121.174,11600.0
2013-06-10 13:40:00,150.82,150.9,150.76,150.86,8500.0,121.1579,121.2222,121.1097,121.19,8500.0
2013-06-10 13:45:00,150.88,150.9,150.84,150.84,5250.0,121.2061,121.2222,121.174,121.174,5250.0
2013-06-10 13:50:00,150.82,150.88,150.76,150.88,6250.0,121.1579,121.2061,121.1097,121.2061,6250.0
2013-06-10 13:55:00,150.88,150.92,150.84,150.9,3900.0,121.2061,121.2382,121.174,121.2222,3900.0
2013-06-10 14:00:00,150.9,150.92,150.8,150.8,5800.0,121.2222,121.2382,121.1418,121.1418,5800.0
2013-06-10 14:05:00,150.8,150.92,150.8,150.84,9900.0,121.1418,121.2382,121.1418,121.174,9900.0
2013-06-10 14:10:00,150.82,150.82,150.62,150.72,10350.0,121.1579,121.1579,120.9972,121.0776,10350.0
2013-06-10 14:15:00,150.72,150.74,150.68,150.68,6950.0,121.0776,121.0936,121.0454,121.0454,6950.0
2013-06-10 14:20:00,150.7,150.72,150.68,150.7,7700.0,121.0615,121.0776,121.0454,121.0615,7700.0
2013-06-10 14:25:00,150.72,150.88,150.7,150.84,8650.0,121.0776,121.2061,121.0615,121.174,8650.0
2013-06-10 14:30:00,150.84,150.94,150.84,150.88,4450.0,121.174,121.2543,121.174,121.2061,4450.0
2013-06-10 14:35:00,150.88,150.88,150.82,150.84,3850.0,121.2061,121.2061,121.1579,121.174,3850.0
2013-06-10 14:40:00,150.82,150.82,150.74,150.76,5750.0,121.1579,121.1579,121.0936,121.1097,5750.0
2013-06-10 14:45:00,150.78,150.98,150.78,150.98,3500.0,121.1258,121.2864,121.1258,121.2864,3500.0
2013-06-10 14:50:00,150.98,151.06,150.96,151.06,6100.0,121.2864,121.3507,121.2704,121.3507,6100.0
2013-06-10 14:55:00,151.04,151.08,151.02,151.06,7450.0,121.3346,121.3668,121.3186,121.3507,7450.0
2013-06-10 15:00:00,151.06,151.06,150.92,151.0,7550.0,121.3507,121.3507,121.2382,121.3025,7550.0
2013-06-10 15:05:00,150.98,151.06,150.88,151.02,8000.0,121.2864,121.3507,121.2061,121.3186,8000.0
2013-06-10 15:10:00,151.04,151.04,150.94,150.94,5800.0,121.3346,121.3346,121.2543,121.2543,5800.0
2013-06-10 15:15:00,150.94,150.94,150.86,150.94,8100.0,121.2543,121.2543,121.19,121.2543,8100.0
2013-06-10 15:20:00,150.94,150.96,150.84,150.9,6650.0,121.2543,121.2704,121.174,121.2222,6650.0
2013-06-10 15:25:00,150.9,150.94,150.78,150.94,8300.0,121.2222,121.2543,121.1258,121.2543,8300.0
2013-06-10 15:30:00,150.92,150.98,150.86,150.98,16500.0,121.2382,121.2864,121.19,121.2864,16500.0
2013-06-10 15:35:00,150.98,151.02,150.94,150.98,6300.0,121.2864,121.3186,121.2543,121.2864,6300.0
2013-06-10 15:40:00,150.94,150.96,150.9,150.94,6550.0,121.2543,121.2704,121.2222,121.2543,6550.0
2013-06-10 15:45:00,150.96,150.98,150.82,150.82,8750.0,121.2704,121.2864,121.1579,121.1579,8750.0
2013-06-10 15:50:00,150.82,150.86,150.7,150.72,77100.0,121.1579,121.19,121.0615,121.0776,77100.0
2013-06-10 15:55:00,150.7,150.86,150.62,150.84,884450.0,121.0615,121.19,120.9972,121.174,884450.0
2013-06-11 09:30:00,149.52,149.52,149.14,149.18,49700.0,120.1136,120.1136,119.8083,119.8404,49700.0
2013-06-11 09:35:00,149.2,149.2,148.98,149.08,29750.0,119.8565,119.8565,119.6798,119.7601,29750.0
2013-06-11 09:40:00,149.1,149.44,149.1,149.36,41200.0,119.7762,120.0493,119.7762,119.985,41200.0
2013-06-11 09:45:00,149.26,149.46,149.26,149.38,32000.0,119.9047,120.0654,119.9047,120.0011,32000.0
2013-06-11 09:50:00,149.38,149.62,149.38,149.54,34050.0,120.0011,120.1939,120.0011,120.1296,34050.0
2013-06-11 09:55:00,149.54,149.62,149.44,149.5,9450.0,120.1296,120.1939,120.0493,120.0975,9450.0
2013-06-11 10:00:00,149.48,149.72,149.48,149.6,16250.0,120.0814,120.2742,120.0814,120.1778,16250.0
2013-06-11 10:05:00,149.52,149.64,149.42,149.46,18250.0,120.1136,120.21,120.0332,120.0654,18250.0
2013-06-11 10:10:00,149.42,149.44,149.28,149.4,12950.0,120.0332,120.0493,119.9208,120.0172,12950.0
2013-06-11 10:15:00,149.42,149.42,149.22,149.36,30400.0,120.0332,120.0332,119.8726,119.985,30400.0
2013-06-11 10:20:00,149.36,149.58,149.24,149.56,9050.0,119.985,120.1618,119.8886,120.1457,9050.0
2013-06-11 10:25:00,149.56,149.72,149.5,149.66,6700.0,120.1457,120.2742,120.0975,120.226,6700.0
2013-06-11 10:30:00,149.7,149.92,149.68,149.82,13200.0,120.2582,120.4349,120.2421,120.3546,13200.0
2013-06-11 10:35:00,149.86,149.88,149.78,149.88,6850.0,120.3867,120.4028,120.3224,120.4028,6850.0
2013-06-11 10:40:00,149.86,149.94,149.76,149.94,6750.0,120.3867,120.451,120.3064,120.451,6750.0
2013-06-11 10:45:00,149.94,149.98,149.88,149.92,11050.0,120.451,120.4831,120.4028,120.4349,11050.0
2013-06-11 10:50:00,149.94,149.98,149.8,149.88,113350.0,120.451,120.4831,120.3385,120.4028,113350.0
2013-06-11 10:55:00,149.86,150.12,149.82,150.02,82600.0,120.3867,120.5956,120.3546,120.5152,82600.0
2013-06-11 11:00:00,150.0,150.06,149.88,149.96,11950.0,120.4992,120.5474,120.4028,120.467,11950.0
2013-06-11 11:05:00,150.0,150.02,149.86,149.94,9550.0,120.4992,120.5152,120.3867,120.451,9550.0
2013-06-11 11:10:00,149.94,150.06,149.92,150.04,7400.0,120.451,120.5474,120.4349,120.5313,7400.0
2013-06-11 11:15:00,150.04,150.18,150.04,150.12,18800.0,120.5313,120.6438,120.5313,120.5956,18800.0
2013-06-11 11:20:00,150.14,150.2,150.08,150.1,22400.0,120.6116,120.6598,120.5634,120.5795,22400.0
2013-06-11 11:25:00,150.18,150.48,150.18,150.46,13100.0,120.6438,120.8848,120.6438,120.8687,13100.0
2013-06-11 11:30:00,150.46,150.68,150.46,150.54,24550.0,120.8687,121.0454,120.8687,120.933,24550.0
2013-06-11 11:35:00,150.52,150.54,150.46,150.48,6050.0,120.9169,120.933,120.8687,120.8848,6050.0
2013-06-11 11:40:00,150.46,150.5,150.42,150.48,11450.0,120.8687,120.9008,120.8366,120.8848,11450.0
2013-06-11 11:45:00,150.52,150.56,150.48,150.54,5050.0,120.9169,120.949,120.8848,120.933,5050.0
2013-06-11 11:50:00,150.56,150.58,150.38,150.4,11350.0,120.949,120.9651,120.8044,120.8205,11350.0
2013-06-11 11:55:00,150.42,150.48,150.4,150.4,2650.0,120.8366,120.8848,120.8205,120.8205,2650.0
2013-06-11 12:00:00,150.4,150.46,150.36,150.46,3350.0,120.8205,120.8687,120.7884,120.8687,3350.0
2013-06-11 12:05:00,150.48,150.5,150.44,150.46,2500.0,120.8848,120.9008,120.8526,120.8687,2500.0
2013-06-11 12:10:00,150.44,150.58,150.42,150.52,4700.0,120.8526,120.9651,120.8366,120.9169,4700.0
2013-06-11 12:15:00,150.52,150.52,150.32,150.32,7500.0,120.9169,120.9169,120.7562,120.7562,7500.0
2013-06-11 12:20:00,150.32,150.36,150.3,150.3,3750.0,120.7562,120.7884,120.7402,120.7402,3750.0
2013-06-11 12:25:00,150.32,150.34,150.3,150.34,39050.0,120.7562,120.7723,120.7402,120.7723,39050.0
2013-06-11 12:30:00,150.38,150.4,150.3,150.3,8500.0,120.8044,120.8205,120.7402,120.7402,8500.0
2013-06-11 12:35:00,150.3,150.3,150.26,150.3,2950.0,120.7402,120.7402,120.708,120.7402,2950.0
2013-06-11 12:40:00,150.32,150.42,150.32,150.42,2250.0,120.7562,120.8366,120.7562,120.8366,2250.0
2013-06-11 12:45:00,150.42,150.46,150.3,150.34,68150.0,120.8366,120.8687,120.7402,120.7723,68150.0
2013-06-11 12:50:00,150.36,150.36,150.2,150.22,4650.0,120.7884,120.7884,120.6598,120.6759,4650.0
2013-06-11 12:55:00,150.2,150.3,150.2,150.26,4450.0,120.6598,120.7402,120.6598,120.708,4450.0
2013-06-11 13:00:00,150.3,150.32,150.3,150.3,1550.0,120.7402,120.7562,120.7402,120.7402,1550.0
2013-06-11 13:05:00,150.3,150.38,150.3,150.32,4450.0,120.7402,120.8044,120.7402,120.7562,4450.0
2013-06-11 13:10:00,150.32,150.34,150.2,150.22,2150.0,120.7562,120.7723,120.6598,120.6759,2150.0
2013-06-11 13:15:00,150.2,150.24,150.02,150.02,9250.0,120.6598,120.692,120.5152,120.5152,9250.0
2013-06-11 13:20:00,150.0,150.04,149.92,150.0,19700.0,120.4992,120.5313,120.4349,120.4992,19700.0
2013-06-11 13:25:00,149.98,150.06,149.88,149.9,3750.0,120.4831,120.5474,120.4028,120.4188,3750.0
2013-06-11 13:30:00,149.86,149.86,149.66,149.66,19050.0,120.3867,120.3867,120.226,120.226,19050.0
2013-06-11 13:35:00,149.64,149.76,149.64,149.74,10450.0,120.21,120.3064,120.21,120.2903,10450.0
2013-06-11 13:40:00,149.74,149.74,149.58,149.66,6850.0,120.2903,120.2903,120.1618,120.226,6850.0
2013-06-11 13:45:00,149.66,149.76,149.66,149.72,6000.0,120.226,120.3064,120.226,120.2742,6000.0
2013-06-11 13:50:00,149.7,149.86,149.68,149.72,13800.0,120.2582,120.3867,120.2421,120.2742,13800.0
2013-06-11 13:55:00,149.72,149.76,149.46,149.48,24850.0,120.2742,120.3064,120.0654,120.0814,24850.0
2013-06-11 14:00:00,149.44,149.6,149.4,149.58,10100.0,120.0493,120.1778,120.0172,120.1618,10100.0
2013-06-11 14:05:00,149.54,149.66,149.44,149.5,6300.0,120.1296,120.226,120.0493,120.0975,6300.0
2013-06-11 14:10:00,149.54,149.64,149.44,149.58,8150.0,120.1296,120.21,120.0493,120.1618,8150.0
2013-06-11 14:15:00,149.62,149.74,149.62,149.7,20900.0,120.1939,120.2903,120.1939,120.2582,20900.0
2013-06-11 14:20:00,149.72,149.84,149.72,149.8,6600.0,120.2742,120.3706,120.2742,120.3385,6600.0
2013-06-11 14:25:00,149.82,149.88,149.7,149.88,10950.0,120.3546,120.4028,120.2582,120.4028,10950.0
2013-06-11 14:30:00,149.88,149.94,149.8,149.82,9000.0,120.4028,120.451,120.3385,120.3546,9000.0
2013-06-11 14:35:00,149.84,149.9,149.8,149.84,3850.0,120.3706,120.4188,120.3385,120.3706,3850.0
2013-06-11 14:40:00,149.86,149.92,149.76,149.76,5400.0,120.3867,120.4349,120.3064,120.3064,5400.0
2013-06-11 14:45:00,149.76,149.82,149.7,149.72,6350.0,120.3064,120.3546,120.2582,120.2742,6350.0
2013-06-11 14:50:00,149.76,149.8,149.62,149.64,11850.0,120.3064,120.3385,120.1939,120.21,11850.0
2013-06-11 14:55:00,149.66,150.04,149.66,150.04,12100.0,120.226,120.5313,120.226,120.5313,12100.0
2013-06-11 15:00:00,150.06,150.12,149.94,149.98,16900.0,120.5474,120.5956,120.451,120.4831,16900.0
2013-06-11 15:05:00,150.0,150.06,149.94,149.96,5750.0,120.4992,120.5474,120.451,120.467,5750.0
2013-06-11 15:10:00,149.98,149.98,149.9,149.98,7050.0,120.4831,120.4831,120.4188,120.4831,7050.0
2013-06-11 15:15:00,150.0,150.04,149.9,149.98,12350.0,120.4992,120.5313,120.4188,120.4831,12350.0
2013-06-11 15:20:00,149.96,150.06,149.86,150.04,11600.0,120.467,120.5474,120.3867,120.5313,11600.0
2013-06-11 15:25:00,150.02,150.06,149.76,149.76,5950.0,120.5152,120.5474,120.3064,120.3064,5950.0
2013-06-11 15:30:00,149.76,149.76,149.58,149.6,16200.0,120.3064,120.3064,120.1618,120.1778,16200.0
2013-06-11 15:35:00,149.62,149.74,149.54,149.58,26300.0,120.1939,120.2903,120.1296,120.1618,26300.0
2013-06-11 15:40:00,149.58,149.6,149.4,149.42,75700.0,120.1618,120.1778,120.0172,120.0332,75700.0
2013-06-11 15:45:00,149.4,149.44,149.28,149.44,94450.0,120.0172,120.0493,119.9208,120.0493,94450.0
2013-06-11 15:50:00,149.42,149.46,149.32,149.34,117900.0,120.0332,120.0654,119.9529,119.969,117900.0
2013-06-11 15:55:00,149.34,149.36,149.28,149.36,26250.0,119.969,119.985,119.9208,119.985,26250.0
2013-06-12 09:30:00,150.42,150.52,150.36,150.36,22700.0,120.8366,120.9169,120.7884,120.7884,22700.0
2013-06-12 09:35:00,150.36,150.4,150.16,150.16,15350.0,120.7884,120.8205,120.6277,120.6277,15350.0
2013-06-12 09:40:00,150.16,150.2,150.1,150.1,4450.0,120.6277,120.6598,120.5795,120.5795,4450.0
2013-06-12 09:45:00,150.14,150.16,149.92,150.0,11000.0,120.6116,120.6277,120.4349,120.4992,11000.0
2013-06-12 09:50:00,149.94,150.06,149.9,150.02,10300.0,120.451,120.5474,120.4188,120.5152,10300.0
2013-06-12 09:55:00,150.0,150.16,149.96,150.0,10450.0,120.4992,120.6277,120.467,120.4992,10450.0
2013-06-12 10:00:00,150.0,150.0,149.62,149.64,12600.0,120.4992,120.4992,120.1939,120.21,12600.0
2013-06-12 10:05:00,149.62,149.66,149.54,149.6,8850.0,120.1939,120.226,120.1296,120.1778,8850.0
2013-06-12 10:10:00,149.48,149.68,149.44,149.68,5950.0,120.0814,120.2421,120.0493,120.2421,5950.0
2013-06-12 10:15:00,149.66,149.68,149.48,149.48,3150.0,120.226,120.2421,120.0814,120.0814,3150.0
2013-06-12 10:20:00,149.5,149.76,149.5,149.66,6950.0,120.0975,120.3064,120.0975,120.226,6950.0
2013-06-12 10:25:00,149.68,149.84,149.68,149.82,4700.0,120.2421,120.3706,120.2421,120.3546,4700.0
2013-06-12 10:30:00,149.8,149.92,149.74,149.78,10050.0,120.3385,120.4349,120.2903,120.3224,10050.0
2013-06-12 10:35:00,149.8,149.86,149.66,149.66,8700.0,120.3385,120.3867,120.226,120.226,8700.0
2013-06-12 10:40:00,149.7,149.76,149.52,149.74,15450.0,120.2582,120.3064,120.1136,120.2903,15450.0
2013-06-12 10:45:00,149.68,149.68,149.38,149.5,18200.0,120.2421,120.2421,120.0011,120.0975,18200.0
2013-06-12 10:50:00,149.54,149.56,149.32,149.36,8850.0,120.1296,120.1457,119.9529,119.985,8850.0
2013-06-12 10:55:00,149.38,149.38,149.24,149.3,7650.0,120.0011,120.0011,119.8886,119.9368,7650.0
2013-06-12 11:00:00,149.32,149.32,149.2,149.3,11300.0,119.9529,119.9529,119.8565,119.9368,11300.0
2013-06-12 11:05:00,149.28,149.44,149.22,149.4,10600.0,119.9208,120.0493,119.8726,120.0172,10600.0
2013-06-12 11:10:00,149.44,149.44,149.22,149.28,9100.0,120.0493,120.0493,119.8726,119.9208,9100.0
2013-06-12 11:15:00,149.26,149.34,149.12,149.34,8750.0,119.9047,119.969,119.7922,119.969,8750.0
2013-06-12 11:20:00,149.36,149.5,149.36,149.46,7700.0,119.985,120.0975,119.985,120.0654,7700.0
2013-06-12 11:25:00,149.46,149.48,149.34,149.38,4400.0,120.0654,120.0814,119.969,120.0011,4400.0
2013-06-12 11:30:00,149.34,149.42,149.2,149.34,11500.0,119.969,120.0332,119.8565,119.969,11500.0
2013-06-12 11:35:00,149.34,149.48,149.2,149.24,11200.0,119.969,120.0814,119.8565,119.8886,11200.0
2013-06-12 11:40:00,149.24,149.3,149.12,149.22,53600.0,119.8886,119.9368,119.7922,119.8726,53600.0
2013-06-12 11:45:00,149.2,149.2,148.86,148.86,79700.0,119.8565,119.8565,119.5834,119.5834,79700.0
2013-06-12 11:50:00,148.96,148.98,148.7,148.72,16450.0,119.6637,119.6798,119.4548,119.4709,16450.0
2013-06-12 11:55:00,148.7,148.78,148.56,148.68,9700.0,119.4548,119.5191,119.3424,119.4388,9700.0
2013-06-12 12:00:00,148.7,148.82,148.62,148.82,6750.0,119.4548,119.5512,119.3906,119.5512,6750.0
2013-06-12 12:05:00,148.8,148.82,148.74,148.78,3950.0,119.5352,119.5512,119.487,119.5191,3950.0
2013-06-12 12:10:00,148.74,148.74,148.48,148.5,6750.0,119.487,119.487,119.2781,119.2942,6750.0
2013-06-12 12:15:00,148.48,148.56,148.42,148.56,13900.0,119.2781,119.3424,119.2299,119.3424,13900.0
2013-06-12 12:20:00,148.6,148.68,148.5,148.68,161300.0,119.3745,119.4388,119.2942,119.4388,161300.0
2013-06-12 12:25:00,148.64,148.64,148.6,148.62,2700.0,119.4066,119.4066,119.3745,119.3906,2700.0
2013-06-12 12:30:00,148.62,148.7,148.5,148.62,8350.0,119.3906,119.4548,119.2942,119.3906,8350.0
2013-06-12 12:35:00,148.62,148.66,148.44,148.44,4500.0,119.3906,119.4227,119.246,119.246,4500.0
2013-06-12 12:40:00,148.44,148.66,148.34,148.66,4100.0,119.246,119.4227,119.1656,119.4227,4100.0
2013-06-12 12:45:00,148.68,148.74,148.6,148.7,9100.0,119.4388,119.487,119.3745,119.4548,9100.0
2013-06-12 12:50:00,148.72,148.78,148.68,148.78,5000.0,119.4709,119.5191,119.4388,119.5191,5000.0
2013-06-12 12:55:00,148.82,148.82,148.76,148.78,1650.0,119.5512,119.5512,119.503,119.5191,1650.0
2013-06-12 13:00:00,148.8,148.82,148.7,148.74,1500.0,119.5352,119.5512,119.4548,119.487,1500.0
2013-06-12 13:05:00,148.76,149.06,148.74,149.02,7100.0,119.503,119.744,119.487,119.7119,7100.0
2013-06-12 13:10:00,149.04,149.04,148.92,148.94,1800.0,119.728,119.728,119.6316,119.6476,1800.0
2013-06-12 13:15:00,148.98,149.0,148.9,148.9,1400.0,119.6798,119.6958,119.6155,119.6155,1400.0
2013-06-12 13:20:00,148.94,148.94,148.76,148.76,5700.0,119.6476,119.6476,119.503,119.503,5700.0
2013-06-12 13:25:00,148.76,148.92,148.76,148.9,2600.0,119.503,119.6316,119.503,119.6155,2600.0
2013-06-12 13:30:00,148.88,148.98,148.8,148.8,2150.0,119.5994,119.6798,119.5352,119.5352,2150.0
2013-06-12 13:35:00,148.8,148.8,148.66,148.68,1600.0,119.5352,119.5352,119.4227,119.4388,1600.0
2013-06-12 13:40:00,148.66,148.68,148.56,148.66,3900.0,119.4227,119.4388,119.3424,119.4227,3900.0
2013-06-12 13:45:00,148.76,148.82,148.74,148.76,3700.0,119.503,119.5512,119.487,119.503,3700.0
2013-06-12 13:50:00,148.76,148.96,148.72,148.92,4900.0,119.503,119.6637,119.4709,119.6316,4900.0
2013-06-12 13:55:00,148.98,149.0,148.9,148.9,3200.0,119.6798,119.6958,119.6155,119.6155,3200.0
2013-06-12 14:00:00,148.88,148.9,148.68,148.68,2250.0,119.5994,119.6155,119.4388,119.4388,2250.0
2013-06-12 14:05:00,148.74,148.76,148.64,148.76,3250.0,119.487,119.503,119.4066,119.503,3250.0
2013-06-12 14:10:00,148.74,148.74,148.42,148.44,9350.0,119.487,119.487,119.2299,119.246,9350.0
2013-06-12 14:15:00,148.46,148.46,148.28,148.38,14300.0,119.262,119.262,119.1174,119.1978,14300.0
2013-06-12 14:20:00,148.38,148.58,148.38,148.5,19050.0,119.1978,119.3584,119.1978,119.2942,19050.0
2013-06-12 14:25:00,148.5,148.52,148.36,148.4,6000.0,119.2942,119.3102,119.1817,119.2138,6000.0
2013-06-12 14:30:00,148.42,148.5,148.2,148.26,13700.0,119.2299,119.2942,119.0532,119.1014,13700.0
2013-06-12 14:35:00,148.26,148.32,148.24,148.3,6250.0,119.1014,119.1496,119.0853,119.1335,6250.0
2013-06-12 14:40:00,148.32,148.48,148.32,148.42,10700.0,119.1496,119.2781,119.1496,119.2299,10700.0
2013-06-12 14:45:00,148.42,148.44,148.24,148.24,8400.0,119.2299,119.246,119.0853,119.0853,8400.0
2013-06-12 14:50:00,148.24,148.38,148.16,148.34,10050.0,119.0853,119.1978,119.021,119.1656,10050.0
2013-06-12 14:55:00,148.34,148.36,148.24,148.36,11300.0,119.1656,119.1817,119.0853,119.1817,11300.0
2013-06-12 15:00:00,148.38,148.38,148.14,148.2,17300.0,119.1978,119.1978,119.005,119.0532,17300.0
2013-06-12 15:05:00,148.18,148.32,148.14,148.24,15850.0,119.0371,119.1496,119.005,119.0853,15850.0
2013-06-12 15:10:00,148.26,148.3,148.12,148.24,14800.0,119.1014,119.1335,118.9889,119.0853,14800.0
2013-06-12 15:15:00,148.24,148.24,148.02,148.02,8350.0,119.0853,119.0853,118.9086,118.9086,8350.0
2013-06-12 15:20:00,148.04,148.26,148.0,148.2,23200.0,118.9246,119.1014,118.8925,119.0532,23200.0
2013-06-12 15:25:00,148.18,148.32,148.18,148.32,16650.0,119.0371,119.1496,119.0371,119.1496,16650.0
2013-06-12 15:30:00,148.32,148.32,148.06,148.06,8800.0,119.1496,119.1496,118.9407,118.9407,8800.0
2013-06-12 15:35:00,148.08,148.24,148.08,148.16,17900.0,118.9568,119.0853,118.9568,119.021,17900.0
2013-06-12 15:40:00,148.18,148.22,148.08,148.2,21100.0,119.0371,119.0692,118.9568,119.0532,21100.0
2013-06-12 15:45:00,148.2,148.44,148.2,148.36,21700.0,119.0532,119.246,119.0532,119.1817,21700.0
2013-06-12 15:50:00,148.4,148.44,148.28,148.32,22650.0,119.2138,119.246,119.1174,119.1496,22650.0
2013-06-12 15:55:00,148.3,148.34,148.14,148.16,33500.0,119.1335,119.1656,119.005,119.021,33500.0
2013-06-13 09:30:00,148.02,148.12,147.9,147.9,9450.0,118.9086,118.9889,118.8122,118.8122,9450.0
2013-06-13 09:35:00,147.82,147.9,147.72,147.84,17850.0,118.7479,118.8122,118.6676,118.764,17850.0
2013-06-13 09:40:00,147.82,148.14,147.82,148.1,33600.0,118.7479,119.005,118.7479,118.9728,33600.0
2013-06-13 09:45:00,148.08,148.2,147.98,147.98,14800.0,118.9568,119.0532,118.8764,118.8764,14800.0
2013-06-13 09:50:00,148.02,148.18,147.86,148.16,22800.0,118.9086,119.0371,118.78,119.021,22800.0
2013-06-13 09:55:00,148.1,148.38,148.1,148.36,6150.0,118.9728,119.1978,118.9728,119.1817,6150.0
2013-06-13 10:00:00,148.38,148.56,148.32,148.56,10800.0,119.1978,119.3424,119.1496,119.3424,10800.0
2013-06-13 10:05:00,148.54,148.54,148.32,148.32,8250.0,119.3263,119.3263,119.1496,119.1496,8250.0
2013-06-13 10:10:00,148.28,148.28,148.1,148.12,10350.0,119.1174,119.1174,118.9728,118.9889,10350.0
2013-06-13 10:15:00,148.12,148.42,148.1,148.4,10400.0,118.9889,119.2299,118.9728,119.2138,10400.0
2013-06-13 10:20:00,148.4,148.42,148.22,148.26,13850.0,119.2138,119.2299,119.0692,119.1014,13850.0
2013-06-13 10:25:00,148.28,148.44,148.28,148.38,36500.0,119.1174,119.246,119.1174,119.1978,36500.0
2013-06-13 10:30:00,148.36,148.62,148.36,148.6,29700.0,119.1817,119.3906,119.1817,119.3745,29700.0
2013-06-13 10:35:00,148.6,148.64,148.5,148.62,40800.0,119.3745,119.4066,119.2942,119.3906,40800.0
2013-06-13 10:40:00,148.6,148.64,148.52,148.62,7850.0,119.3745,119.4066,119.3102,119.3906,7850.0
2013-06-13 10:45:00,148.7,148.72,148.62,148.64,15850.0,119.4548,119.4709,119.3906,119.4066,15850.0
2013-06-13 10:50:00,148.64,148.74,148.6,148.6,11550.0,119.4066,119.487,119.3745,119.3745,11550.0
2013-06-13 10:55:00,148.6,148.62,148.46,148.5,13550.0,119.3745,119.3906,119.262,119.2942,13550.0
2013-06-13 11:00:00,148.5,148.64,148.5,148.56,15550.0,119.2942,119.4066,119.2942,119.3424,15550.0
2013-06-13 11:05:00,148.5,148.54,148.4,148.42,7350.0,119.2942,119.3263,119.2138,119.2299,7350.0
2013-06-13 11:10:00,148.52,148.58,148.42,148.56,10050.0,119.3102,119.3584,119.2299,119.3424,10050.0
2013-06-13 11:15:00,148.58,148.58,148.46,148.54,16100.0,119.3584,119.3584,119.262,119.3263,16100.0
2013-06-13 11:20:00,148.54,148.62,148.5,148.6,16050.0,119.3263,119.3906,119.2942,119.3745,16050.0
2013-06-13 11:25:00,148.62,148.74,148.6,148.7,19200.0,119.3906,119.487,119.3745,119.4548,19200.0
2013-06-13 11:30:00,148.7,148.72,148.54,148.56,20550.0,119.4548,119.4709,119.3263,119.3424,20550.0
2013-06-13 11:35:00,148.54,148.66,148.48,148.62,21350.0,119.3263,119.4227,119.2781,119.3906,21350.0
2013-06-13 11:40:00,148.64,148.8,148.64,148.8,5250.0,119.4066,119.5352,119.4066,119.5352,5250.0
2013-06-13 11:45:00,148.82,148.82,148.68,148.76,3250.0,119.5512,119.5512,119.4388,119.503,3250.0
2013-06-13 11:50:00,148.78,148.82,148.74,148.74,4050.0,119.5191,119.5512,119.487,119.487,4050.0
2013-06-13 11:55:00,148.72,148.84,148.7,148.82,2750.0,119.4709,119.5673,119.4548,119.5512,2750.0
2013-06-13 12:00:00,148.82,148.88,148.8,148.84,6000.0,119.5512,119.5994,119.5352,119.5673,6000.0
2013-06-13 12:05:00,148.86,148.86,148.76,148.78,4500.0,119.5834,119.5834,119.503,119.5191,4500.0
2013-06-13 12:10:00,148.78,148.78,148.7,148.72,4000.0,119.5191,119.5191,119.4548,119.4709,4000.0
2013-06-13 12:15:00,148.72,148.74,148.72,148.72,1600.0,119.4709,119.487,119.4709,119.4709,1600.0
2013-06-13 12:20:00,148.76,148.76,148.7,148.74,1700.0,119.503,119.503,119.4548,119.487,1700.0
2013-06-13 12:25:00,148.78,148.78,148.72,148.74,1400.0,119.5191,119.5191,119.4709,119.487,1400.0
2013-06-13 12:30:00,148.76,148.88,148.76,148.88,2350.0,119.503,119.5994,119.503,119.5994,2350.0
2013-06-13 12:35:00,148.88,149.04,148.88,149.04,5650.0,119.5994,119.728,119.5994,119.728,5650.0
2013-06-13 12:40:00,149.02,149.06,149.0,149.04,46400.0,119.7119,119.744,119.6958,119.728,46400.0
2013-06-13 12:45:00,149.06,149.08,149.04,149.06,4300.0,119.744,119.7601,119.728,119.744,4300.0
2013-06-13 12:50:00,149.06,149.18,149.04,149.16,7850.0,119.744,119.8404,119.728,119.8244,7850.0
2013-06-13 12:55:00,149.18,149.32,149.14,149.32,44700.0,119.8404,119.9529,119.8083,119.9529,44700.0
2013-06-13 13:00:00,149.32,149.34,149.18,149.18,7400.0,119.9529,119.969,119.8404,119.8404,7400.0
2013-06-13 13:05:00,149.14,149.2,149.1,149.12,16600.0,119.8083,119.8565,119.7762,119.7922,16600.0
2013-06-13 13:10:00,149.12,149.2,149.12,149.2,2100.0,119.7922,119.8565,119.7922,119.8565,2100.0
2013-06-13 13:15:00,149.22,149.28,149.22,149.22,4350.0,119.8726,119.9208,119.8726,119.8726,4350.0
2013-06-13 13:20:00,149.16,149.16,149.12,149.12,1850.0,119.8244,119.8244,119.7922,119.7922,1850.0
2013-06-13 13:25:00,149.14,149.18,149.14,149.18,600.0,119.8083,119.8404,119.8083,119.8404,600.0
2013-06-13 13:30:00,149.22,149.24,149.2,149.22,2250.0,119.8726,119.8886,119.8565,119.8726,2250.0
2013-06-13 13:35:00,149.16,149.18,149.02,149.06,6550.0,119.8244,119.8404,119.7119,119.744,6550.0
2013-06-13 13:40:00,149.04,149.08,149.04,149.08,2300.0,119.728,119.7601,119.728,119.7601,2300.0
2013-06-13 13:45:00,149.08,149.1,149.02,149.1,3250.0,119.7601,119.7762,119.7119,119.7762,3250.0
2013-06-13 13:50:00,149.12,149.22,149.12,149.2,3400.0,119.7922,119.8726,119.7922,119.8565,3400.0
2013-06-13 13:55:00,149.2,149.22,149.16,149.22,6450.0,119.8565,119.8726,119.8244,119.8726,6450.0
2013-06-13 14:00:00,149.22,149.5,149.22,149.48,10250.0,119.8726,120.0975,119.8726,120.0814,10250.0
2013-06-13 14:05:00,149.46,149.5,149.46,149.5,7950.0,120.0654,120.0975,120.0654,120.0975,7950.0
2013-06-13 14:10:00,149.48,149.5,149.4,149.48,12350.0,120.0814,120.0975,120.0172,120.0814,12350.0
2013-06-13 14:15:00,149.46,149.64,149.46,149.62,11650.0,120.0654,120.21,120.0654,120.1939,11650.0
2013-06-13 14:20:00,149.64,149.7,149.62,149.64,13250.0,120.21,120.2582,120.1939,120.21,13250.0
2013-06-13 14:25:00,149.66,149.72,149.62,149.62,5600.0,120.226,120.2742,120.1939,120.1939,5600.0
2013-06-13 14:30:00,149.62,149.7,149.62,149.64,8850.0,120.1939,120.2582,120.1939,120.21,8850.0
2013-06-13 14:35:00,149.64,149.66,149.6,149.64,14600.0,120.21,120.226,120.1778,120.21,14600.0
2013-06-13 14:40:00,149.66,149.7,149.56,149.58,7350.0,120.226,120.2582,120.1457,120.1618,7350.0
2013-06-13 14:45:00,149.58,149.58,149.52,149.54,10250.0,120.1618,120.1618,120.1136,120.1296,10250.0
2013-06-13 14:50:00,149.52,149.66,149.52,149.62,11800.0,120.1136,120.226,120.1136,120.1939,11800.0
2013-06-13 14:55:00,149.62,149.74,149.62,149.74,5800.0,120.1939,120.2903,120.1939,120.2903,5800.0
2013-06-13 15:00:00,149.74,149.86,149.72,149.82,13550.0,120.2903,120.3867,120.2742,120.3546,13550.0
2013-06-13 15:05:00,149.84,149.98,149.82,149.92,12450.0,120.3706,120.4831,120.3546,120.4349,12450.0
2013-06-13 15:10:00,149.92,150.02,149.92,150.0,7100.0,120.4349,120.5152,120.4349,120.4992,7100.0
2013-06-13 15:15:00,150.02,150.1,149.94,149.96,21500.0,120.5152,120.5795,120.451,120.467,21500.0
2013-06-13 15:20:00,149.96,149.98,149.92,149.98,24250.0,120.467,120.4831,120.4349,120.4831,24250.0
2013-06-13 15:25:00,149.98,150.1,149.94,150.04,23050.0,120.4831,120.5795,120.451,120.5313,23050.0
2013-06-13 15:30:00,150.06,150.08,149.96,149.98,10600.0,120.5474,120.5634,120.467,120.4831,10600.0
2013-06-13 15:35:00,149.96,150.1,149.92,150.1,22700.0,120.467,120.5795,120.4349,120.5795,22700.0
2013-06-13 15:40:00,150.12,150.44,150.12,150.44,20350.0,120.5956,120.8526,120.5956,120.8526,20350.0
2013-06-13 15:45:00,150.4,150.6,150.4,150.46,34550.0,120.8205,120.9812,120.8205,120.8687,34550.0
2013-06-13 15:50:00,150.44,150.46,150.34,150.34,24600.0,120.8526,120.8687,120.7723,120.7723,24600.0
2013-06-13 15:55:00,150.32,150.46,150.3,150.34,25350.0,120.7562,120.8687,120.7402,120.7723,25350.0
2013-06-14 09:30:00,150.18,150.3,150.1,150.2,16900.0,120.6438,120.7402,120.5795,120.6598,16900.0
2013-06-14 09:35:00,150.16,150.26,150.08,150.12,18750.0,120.6277,120.708,120.5634,120.5956,18750.0
2013-06-14 09:40:00,150.12,150.26,150.08,150.22,21900.0,120.5956,120.708,120.5634,120.6759,21900.0
2013-06-14 09:45:00,150.24,150.48,150.22,150.48,10800.0,120.692,120.8848,120.6759,120.8848,10800.0
2013-06-14 09:50:00,150.5,150.5,150.3,150.3,7300.0,120.9008,120.9008,120.7402,120.7402,7300.0
2013-06-14 09:55:00,150.28,150.6,150.24,150.56,9300.0,120.7241,120.9812,120.692,120.949,9300.0
2013-06-14 10:00:00,150.6,150.78,150.52,150.7,10250.0,120.9812,121.1258,120.9169,121.0615,10250.0
2013-06-14 10:05:00,150.72,150.76,150.66,150.68,4450.0,121.0776,121.1097,121.0294,121.0454,4450.0
2013-06-14 10:10:00,150.68,150.68,150.52,150.56,21400.0,121.0454,121.0454,120.9169,120.949,21400.0
2013-06-14 10:15:00,150.62,150.62,150.48,150.54,8950.0,120.9972,120.9972,120.8848,120.933,8950.0
2013-06-14 10:20:00,150.54,150.54,150.44,150.46,8800.0,120.933,120.933,120.8526,120.8687,8800.0
2013-06-14 10:25:00,150.46,150.46,150.24,150.26,23400.0,120.8687,120.8687,120.692,120.708,23400.0
2013-06-14 10:30:00,150.28,150.36,150.28,150.34,9150.0,120.7241,120.7884,120.7241,120.7723,9150.0
2013-06-14 10:35:00,150.38,150.4,150.14,150.18,12500.0,120.8044,120.8205,120.6116,120.6438,12500.0
2013-06-14 10:40:00,150.2,150.28,150.12,150.26,8550.0,120.6598,120.7241,120.5956,120.708,8550.0
2013-06-14 10:45:00,150.26,150.26,150.0,150.02,17600.0,120.708,120.708,120.4992,120.5152,17600.0
2013-06-14 10:50:00,150.02,150.02,149.8,149.92,17300.0,120.5152,120.5152,120.3385,120.4349,17300.0
2013-06-14 10:55:00,149.88,149.9,149.68,149.76,23050.0,120.4028,120.4188,120.2421,120.3064,23050.0
2013-06-14 11:00:00,149.74,149.84,149.6,149.82,17000.0,120.2903,120.3706,120.1778,120.3546,17000.0
2013-06-14 11:05:00,149.8,149.86,149.7,149.78,16200.0,120.3385,120.3867,120.2582,120.3224,16200.0
2013-06-14 11:10:00,149.78,149.92,149.78,149.86,13200.0,120.3224,120.4349,120.3224,120.3867,13200.0
2013-06-14 11:15:00,149.86,149.92,149.76,149.84,14400.0,120.3867,120.4349,120.3064,120.3706,14400.0
2013-06-14 11:20:00,149.84,150.0,149.82,150.0,6500.0,120.3706,120.4992,120.3546,120.4992,6500.0
2013-06-14 11:25:00,149.98,150.0,149.94,149.94,7900.0,120.4831,120.4992,120.451,120.451,7900.0
2013-06-14 11:30:00,149.96,149.98,149.72,149.86,108200.0,120.467,120.4831,120.2742,120.3867,108200.0
2013-06-14 11:35:00,149.86,150.04,149.84,150.0,7800.0,120.3867,120.5313,120.3706,120.4992,7800.0
2013-06-14 11:40:00,149.96,150.04,149.7,149.72,8050.0,120.467,120.5313,120.2582,120.2742,8050.0
2013-06-14 11:45:00,149.72,149.76,149.52,149.58,51150.0,120.2742,120.3064,120.1136,120.1618,51150.0
2013-06-14 11:50:00,149.58,149.68,149.56,149.68,13050.0,120.1618,120.2421,120.1457,120.2421,13050.0
2013-06-14 11:55:00,149.7,149.86,149.7,149.86,12250.0,120.2582,120.3867,120.2582,120.3867,12250.0
2013-06-14 12:00:00,149.84,149.84,149.62,149.74,12200.0,120.3706,120.3706,120.1939,120.2903,12200.0
2013-06-14 12:05:00,149.78,149.88,149.68,149.84,17000.0,120.3224,120.4028,120.2421,120.3706,17000.0
2013-06-14 12:10:00,149.84,149.88,149.76,149.76,16850.0,120.3706,120.4028,120.3064,120.3064,16850.0
2013-06-14 12:15:00,149.74,149.9,149.7,149.84,6150.0,120.2903,120.4188,120.2582,120.3706,6150.0
2013-06-14 12:20:00,149.86,149.92,149.8,149.84,6050.0,120.3867,120.4349,120.3385,120.3706,6050.0
2013-06-14 12:25:00,149.86,149.94,149.82,149.84,5150.0,120.3867,120.451,120.3546,120.3706,5150.0
2013-06-14 12:30:00,149.84,149.88,149.74,149.76,4800.0,120.3706,120.4028,120.2903,120.3064,4800.0
2013-06-14 12:35:00,149.78,149.94,149.76,149.94,3700.0,120.3224,120.451,120.3064,120.451,3700.0
2013-06-14 12:40:00,149.96,149.98,149.82,149.92,10950.0,120.467,120.4831,120.3546,120.4349,10950.0
2013-06-14 12:45:00,149.92,149.94,149.9,149.9,1300.0,120.4349,120.451,120.4188,120.4188,1300.0
2013-06-14 12:50:00,149.9,149.92,149.78,149.78,4800.0,120.4188,120.4349,120.3224,120.3224,4800.0
2013-06-14 12:55:00,149.76,149.76,149.58,149.66,5050.0,120.3064,120.3064,120.1618,120.226,5050.0
2013-06-14 13:00:00,149.6,149.6,149.42,149.46,6200.0,120.1778,120.1778,120.0332,120.0654,6200.0
2013-06-14 13:05:00,149.44,149.56,149.42,149.56,4800.0,120.0493,120.1457,120.0332,120.1457,4800.0
2013-06-14 13:10:00,149.56,149.62,149.5,149.62,4900.0,120.1457,120.1939,120.0975,120.1939,4900.0
2013-06-14 13:15:00,149.62,149.62,149.4,149.42,7800.0,120.1939,120.1939,120.0172,120.0332,7800.0
2013-06-14 13:20:00,149.36,149.42,149.3,149.3,3700.0,119.985,120.0332,119.9368,119.9368,3700.0
2013-06-14 13:25:00,149.28,149.28,149.2,149.26,5000.0,119.9208,119.9208,119.8565,119.9047,5000.0
2013-06-14 13:30:00,149.26,149.36,149.22,149.32,13750.0,119.9047,119.985,119.8726,119.9529,13750.0
2013-06-14 13:35:00,149.34,149.36,149.2,149.3,4700.0,119.969,119.985,119.8565,119.9368,4700.0
2013-06-14 13:40:00,149.32,149.38,149.32,149.34,3600.0,119.9529,120.0011,119.9529,119.969,3600.0
2013-06-14 13:45:00,149.34,149.4,149.34,149.38,3250.0,119.969,120.0172,119.969,120.0011,3250.0
2013-06-14 13:50:00,149.4,149.4,149.24,149.28,22750.0,120.0172,120.0172,119.8886,119.9208,22750.0
2013-06-14 13:55:00,149.28,149.36,149.26,149.34,4450.0,119.9208,119.985,119.9047,119.969,4450.0
2013-06-14 14:00:00,149.34,149.36,149.16,149.24,7900.0,119.969,119.985,119.8244,119.8886,7900.0
2013-06-14 14:05:00,149.3,149.52,149.3,149.52,3300.0,119.9368,120.1136,119.9368,120.1136,3300.0
2013-06-14 14:10:00,149.5,149.5,149.42,149.44,10100.0,120.0975,120.0975,120.0332,120.0493,10100.0
2013-06-14 14:15:00,149.46,149.54,149.42,149.54,5900.0,120.0654,120.1296,120.0332,120.1296,5900.0
2013-06-14 14:20:00,149.56,149.8,149.54,149.76,35750.0,120.1457,120.3385,120.1296,120.3064,35750.0
2013-06-14 14:25:00,149.76,149.8,149.7,149.74,14900.0,120.3064,120.3385,120.2582,120.2903,14900.0
2013-06-14 14:30:00,149.7,149.7,149.62,149.66,4000.0,120.2582,120.2582,120.1939,120.226,4000.0
2013-06-14 14:35:00,149.66,149.8,149.62,149.78,6250.0,120.226,120.3385,120.1939,120.3224,6250.0
2013-06-14 14:40:00,149.78,149.78,149.72,149.72,2650.0,120.3224,120.3224,120.2742,120.2742,2650.0
2013-06-14 14:45:00,149.74,149.76,149.62,149.66,5600.0,120.2903,120.3064,120.1939,120.226,5600.0
2013-06-14 14:50:00,149.66,149.68,149.56,149.56,1700.0,120.226,120.2421,120.1457,120.1457,1700.0
2013-06-14 14:55:00,149.54,149.54,149.36,149.42,7150.0,120.1296,120.1296,119.985,120.0332,7150.0
2013-06-14 15:00:00,149.4,149.66,149.4,149.64,11750.0,120.0172,120.226,120.0172,120.21,11750.0
2013-06-14 15:05:00,149.68,149.76,149.64,149.64,7100.0,120.2421,120.3064,120.21,120.21,7100.0
2013-06-14 15:10:00,149.64,149.74,149.62,149.74,4750.0,120.21,120.2903,120.1939,120.2903,4750.0
2013-06-14 15:15:00,149.76,149.88,149.74,149.82,12200.0,120.3064,120.4028,120.2903,120.3546,12200.0
2013-06-14 15:20:00,149.84,149.9,149.78,149.8,6100.0,120.3706,120.4188,120.3224,120.3385,6100.0
2013-06-14 15:25:00,149.82,149.86,149.64,149.64,6150.0,120.3546,120.3867,120.21,120.21,6150.0
2013-06-14 15:30:00,149.68,149.76,149.58,149.58,8800.0,120.2421,120.3064,120.1618,120.1618,8800.0
2013-06-14 15:35:00,149.6,149.7,149.58,149.62,3400.0,120.1778,120.2582,120.1618,120.1939,3400.0
2013-06-14 15:40:00,149.62,149.62,149.36,149.38,13300.0,120.1939,120.1939,119.985,120.0011,13300.0
2013-06-14 15:45:00,149.4,149.54,149.28,149.5,17650.0,120.0172,120.1296,119.9208,120.0975,17650.0
2013-06-14 15:50:00,149.5,149.52,149.44,149.5,15200.0,120.0975,120.1136,120.0493,120.0975,15200.0
2013-06-14 15:55:00,149.48,149.54,149.38,149.38,203300.0,120.0814,120.1296,120.0011,120.0011,203300.0
2013-06-17 09:30:00,150.48,150.78,150.44,150.74,19000.0,120.8848,121.1258,120.8526,121.0936,19000.0
2013-06-17 09:35:00,150.76,150.86,150.66,150.78,25100.0,121.1097,121.19,121.0294,121.1258,25100.0
2013-06-17 09:40:00,150.8,150.88,150.68,150.88,26200.0,121.1418,121.2061,121.0454,121.2061,26200.0
2013-06-17 09:45:00,150.9,151.04,150.9,150.96,13850.0,121.2222,121.3346,121.2222,121.2704,13850.0
2013-06-17 09:50:00,151.02,151.04,150.96,150.96,21000.0,121.3186,121.3346,121.2704,121.2704,21000.0
2013-06-17 09:55:00,150.98,151.02,150.88,150.94,9550.0,121.2864,121.3186,121.2061,121.2543,9550.0
2013-06-17 10:00:00,150.96,151.02,150.82,150.82,14000.0,121.2704,121.3186,121.1579,121.1579,14000.0
2013-06-17 10:05:00,150.84,151.02,150.8,150.98,17650.0,121.174,121.3186,121.1418,121.2864,17650.0
2013-06-17 10:10:00,150.98,151.08,150.94,150.98,13200.0,121.2864,121.3668,121.2543,121.2864,13200.0
2013-06-17 10:15:00,150.98,151.04,150.86,150.9,15250.0,121.2864,121.3346,121.19,121.2222,15250.0
2013-06-17 10:20:00,150.92,150.96,150.86,150.88,11400.0,121.2382,121.2704,121.19,121.2061,11400.0
2013-06-17 10:25:00,150.88,151.0,150.88,150.96,9650.0,121.2061,121.3025,121.2061,121.2704,9650.0
2013-06-17 10:30:00,150.98,151.02,150.94,151.0,13200.0,121.2864,121.3186,121.2543,121.3025,13200.0
2013-06-17 10:35:00,150.98,151.02,150.9,150.9,17200.0,121.2864,121.3186,121.2222,121.2222,17200.0
2013-06-17 10:40:00,150.88,150.94,150.86,150.9,30950.0,121.2061,121.2543,121.19,121.2222,30950.0
2013-06-17 10:45:00,150.9,151.0,150.88,150.92,13250.0,121.2222,121.3025,121.2061,121.2382,13250.0
2013-06-17 10:50:00,150.94,150.98,150.94,150.96,11650.0,121.2543,121.2864,121.2543,121.2704,11650.0
2013-06-17 10:55:00,150.96,151.12,150.96,151.1,16150.0,121.2704,121.3989,121.2704,121.3828,16150.0
2013-06-17 11:00:00,151.12,151.16,151.08,151.12,6800.0,121.3989,121.431,121.3668,121.3989,6800.0
2013-06-17 11:05:00,151.14,151.18,151.06,151.18,8350.0,121.415,121.4471,121.3507,121.4471,8350.0
2013-06-17 11:10:00,151.2,151.28,151.2,151.26,7350.0,121.4632,121.5274,121.4632,121.5114,7350.0
2013-06-17 11:15:00,151.28,151.28,151.12,151.12,13450.0,121.5274,121.5274,121.3989,121.3989,13450.0
2013-06-17 11:20:00,151.08,151.14,151.06,151.08,6600.0,121.3668,121.415,121.3507,121.3668,6600.0
2013-06-17 11:25:00,151.08,151.08,151.0,151.06,4150.0,121.3668,121.3668,121.3025,121.3507,4150.0
2013-06-17 11:30:00,151.02,151.1,151.0,151.04,22100.0,121.3186,121.3828,121.3025,121.3346,22100.0
2013-06-17 11:35:00,151.06,151.1,150.94,151.0,9550.0,121.3507,121.3828,121.2543,121.3025,9550.0
2013-06-17 11:40:00,151.04,151.06,150.94,150.96,9300.0,121.3346,121.3507,121.2543,121.2704,9300.0
2013-06-17 11:45:00,150.96,151.02,150.88,150.9,8150.0,121.2704,121.3186,121.2061,121.2222,8150.0
2013-06-17 11:50:00,150.9,151.02,150.9,150.96,11150.0,121.2222,121.3186,121.2222,121.2704,11150.0
2013-06-17 11:55:00,150.96,150.96,150.88,150.96,6600.0,121.2704,121.2704,121.2061,121.2704,6600.0
2013-06-17 12:00:00,150.96,151.0,150.9,151.0,4000.0,121.2704,121.3025,121.2222,121.3025,4000.0
2013-06-17 12:05:00,150.98,151.0,150.94,150.94,3050.0,121.2864,121.3025,121.2543,121.2543,3050.0
2013-06-17 12:10:00,150.94,150.94,150.86,150.88,13600.0,121.2543,121.2543,121.19,121.2061,13600.0
2013-06-17 12:15:00,150.92,150.92,150.88,150.9,68300.0,121.2382,121.2382,121.2061,121.2222,68300.0
2013-06-17 12:20:00,150.9,150.96,150.9,150.92,2300.0,121.2222,121.2704,121.2222,121.2382,2300.0
2013-06-17 12:25:00,150.94,150.94,150.86,150.88,17050.0,121.2543,121.2543,121.19,121.2061,17050.0
2013-06-17 12:30:00,150.88,150.94,150.88,150.94,7350.0,121.2061,121.2543,121.2061,121.2543,7350.0
2013-06-17 12:35:00,150.94,150.94,150.88,150.88,2250.0,121.2543,121.2543,121.2061,121.2061,2250.0
2013-06-17 12:40:00,150.9,151.02,150.9,151.02,8150.0,121.2222,121.3186,121.2222,121.3186,8150.0
2013-06-17 12:45:00,151.0,151.04,150.98,151.0,4600.0,121.3025,121.3346,121.2864,121.3025,4600.0
2013-06-17 12:50:00,150.98,151.0,150.98,150.98,1500.0,121.2864,121.3025,121.2864,121.2864,1500.0
2013-06-17 12:55:00,150.98,150.98,150.9,150.92,1500.0,121.2864,121.2864,121.2222,121.2382,1500.0
2013-06-17 13:00:00,150.94,151.0,150.94,151.0,1500.0,121.2543,121.3025,121.2543,121.3025,1500.0
2013-06-17 13:05:00,150.94,150.96,150.94,150.94,800.0,121.2543,121.2704,121.2543,121.2543,800.0
2013-06-17 13:10:00,150.94,150.94,150.88,150.88,18550.0,121.2543,121.2543,121.2061,121.2061,18550.0
2013-06-17 13:15:00,150.84,150.92,150.82,150.92,14750.0,121.174,121.2382,121.1579,121.2382,14750.0
2013-06-17 13:20:00,150.92,151.12,150.9,151.1,10450.0,121.2382,121.3989,121.2222,121.3828,10450.0
2013-06-17 13:25:00,151.08,151.1,151.04,151.08,6550.0,121.3668,121.3828,121.3346,121.3668,6550.0
2013-06-17 13:30:00,151.06,151.12,151.06,151.12,2400.0,121.3507,121.3989,121.3507,121.3989,2400.0
2013-06-17 13:35:00,151.16,151.18,151.1,151.14,3900.0,121.431,121.4471,121.3828,121.415,3900.0
2013-06-17 13:40:00,151.14,151.14,151.1,151.14,1450.0,121.415,121.415,121.3828,121.415,1450.0
2013-06-17 13:45:00,151.16,151.16,151.06,151.1,2900.0,121.431,121.431,121.3507,121.3828,2900.0
2013-06-17 13:50:00,151.08,151.16,151.04,151.04,1000.0,121.3668,121.431,121.3346,121.3346,1000.0
2013-06-17 13:55:00,151.04,151.12,151.04,151.06,2300.0,121.3346,121.3989,121.3346,121.3507,2300.0
2013-06-17 14:00:00,151.1,151.1,151.04,151.04,1200.0,121.3828,121.3828,121.3346,121.3346,1200.0
2013-06-17 14:05:00,151.04,151.04,150.72,150.78,22200.0,121.3346,121.3346,121.0776,121.1258,22200.0
2013-06-17 14:10:00,150.78,150.84,150.6,150.7,15000.0,121.1258,121.174,120.9812,121.0615,15000.0
2013-06-17 14:15:00,150.66,150.72,150.58,150.64,11400.0,121.0294,121.0776,120.9651,121.0133,11400.0
2013-06-17 14:20:00,150.66,150.72,150.46,150.46,10700.0,121.0294,121.0776,120.8687,120.8687,10700.0
2013-06-17 14:25:00,150.4,150.42,150.24,150.36,30750.0,120.8205,120.8366,120.692,120.7884,30750.0
2013-06-17 14:30:00,150.36,150.52,150.24,150.46,19200.0,120.7884,120.9169,120.692,120.8687,19200.0
2013-06-17 14:35:00,150.5,150.52,150.4,150.44,10350.0,120.9008,120.9169,120.8205,120.8526,10350.0
2013-06-17 14:40:00,150.5,150.52,150.34,150.38,5100.0,120.9008,120.9169,120.7723,120.8044,5100.0
2013-06-17 14:45:00,150.38,150.38,149.96,149.98,32900.0,120.8044,120.8044,120.467,120.4831,32900.0
2013-06-17 14:50:00,149.98,150.06,149.84,149.96,36300.0,120.4831,120.5474,120.3706,120.467,36300.0
2013-06-17 14:55:00,149.88,149.96,149.78,149.96,12300.0,120.4028,120.467,120.3224,120.467,12300.0
2013-06-17 15:00:00,149.96,150.14,149.86,150.14,10000.0,120.467,120.6116,120.3867,120.6116,10000.0
2013-06-17 15:05:00,150.14,150.2,150.02,150.2,14850.0,120.6116,120.6598,120.5152,120.6598,14850.0
2013-06-17 15:10:00,150.18,150.18,149.96,149.96,17150.0,120.6438,120.6438,120.467,120.467,17150.0
2013-06-17 15:15:00,150.02,150.12,149.92,150.08,13100.0,120.5152,120.5956,120.4349,120.5634,13100.0
2013-06-17 15:20:00,150.12,150.12,149.92,150.1,7950.0,120.5956,120.5956,120.4349,120.5795,7950.0
2013-06-17 15:25:00,150.08,150.22,150.08,150.16,9200.0,120.5634,120.6759,120.5634,120.6277,9200.0
2013-06-17 15:30:00,150.2,150.48,150.2,150.48,14650.0,120.6598,120.8848,120.6598,120.8848,14650.0
2013-06-17 15:35:00,150.5,150.78,150.5,150.68,21900.0,120.9008,121.1258,120.9008,121.0454,21900.0
2013-06-17 15:40:00,150.7,150.72,150.6,150.64,9050.0,121.0615,121.0776,120.9812,121.0133,9050.0
2013-06-17 15:45:00,150.6,150.68,150.5,150.62,15450.0,120.9812,121.0454,120.9008,120.9972,15450.0
2013-06-17 15:50:00,150.6,150.62,150.4,150.46,11300.0,120.9812,120.9972,120.8205,120.8687,11300.0
2013-06-17 15:55:00,150.44,150.64,150.44,150.6,13200.0,120.8526,121.0133,120.8526,120.9812,13200.0
2013-06-18 09:30:00,150.7,150.94,150.7,150.9,39450.0,121.0615,121.2543,121.0615,121.2222,39450.0
2013-06-18 09:35:00,150.88,151.06,150.82,150.98,25250.0,121.2061,121.3507,121.1579,121.2864,25250.0
2013-06-18 09:40:00,150.98,151.0,150.86,150.92,14900.0,121.2864,121.3025,121.19,121.2382,14900.0
2013-06-18 09:45:00,150.96,151.04,150.78,151.0,29800.0,121.2704,121.3346,121.1258,121.3025,29800.0
2013-06-18 09:50:00,151.02,151.06,150.92,151.06,8150.0,121.3186,121.3507,121.2382,121.3507,8150.0
2013-06-18 09:55:00,150.98,151.04,150.86,150.88,4250.0,121.2864,121.3346,121.19,121.2061,4250.0
2013-06-18 10:00:00,150.9,151.0,150.8,150.86,8950.0,121.2222,121.3025,121.1418,121.19,8950.0
2013-06-18 10:05:00,150.88,151.04,150.88,151.04,15700.0,121.2061,121.3346,121.2061,121.3346,15700.0
2013-06-18 10:10:00,151.04,151.08,150.94,151.04,8500.0,121.3346,121.3668,121.2543,121.3346,8500.0
2013-06-18 10:15:00,151.04,151.2,151.02,151.16,18900.0,121.3346,121.4632,121.3186,121.431,18900.0
2013-06-18 10:20:00,151.18,151.18,151.08,151.16,5000.0,121.4471,121.4471,121.3668,121.431,5000.0
2013-06-18 10:25:00,151.14,151.22,151.12,151.12,4850.0,121.415,121.4792,121.3989,121.3989,4850.0
2013-06-18 10:30:00,151.16,151.32,151.16,151.26,12200.0,121.431,121.5596,121.431,121.5114,12200.0
2013-06-18 10:35:00,151.28,151.42,151.28,151.38,22600.0,121.5274,121.6399,121.5274,121.6078,22600.0
2013-06-18 10:40:00,151.38,151.44,151.32,151.34,22550.0,121.6078,121.656,121.5596,121.5756,22550.0
2013-06-18 10:45:00,151.34,151.36,151.28,151.34,15000.0,121.5756,121.5917,121.5274,121.5756,15000.0
2013-06-18 10:50:00,151.34,151.46,151.34,151.4,2350.0,121.5756,121.672,121.5756,121.6238,2350.0
2013-06-18 10:55:00,151.4,151.46,151.4,151.42,3200.0,121.6238,121.672,121.6238,121.6399,3200.0
2013-06-18 11:00:00,151.42,151.42,151.32,151.38,7650.0,121.6399,121.6399,121.5596,121.6078,7650.0
2013-06-18 11:05:00,151.36,151.38,151.34,151.34,4650.0,121.5917,121.6078,121.5756,121.5756,4650.0
2013-06-18 11:10:00,151.36,151.38,151.3,151.34,43250.0,121.5917,121.6078,121.5435,121.5756,43250.0
2013-06-18 11:15:00,151.34,151.4,151.32,151.34,7550.0,121.5756,121.6238,121.5596,121.5756,7550.0
2013-06-18 11:20:00,151.36,151.4,151.28,151.3,11350.0,121.5917,121.6238,121.5274,121.5435,11350.0
2013-06-18 11:25:00,151.34,151.58,151.34,151.58,15700.0,121.5756,121.7684,121.5756,121.7684,15700.0
2013-06-18 11:30:00,151.6,151.74,151.6,151.7,30250.0,121.7845,121.897,121.7845,121.8648,30250.0
2013-06-18 11:35:00,151.68,151.72,151.64,151.64,16350.0,121.8488,121.8809,121.8166,121.8166,16350.0
2013-06-18 11:40:00,151.62,151.68,151.6,151.6,15250.0,121.8006,121.8488,121.7845,121.7845,15250.0
2013-06-18 11:45:00,151.6,151.64,151.52,151.54,14100.0,121.7845,121.8166,121.7202,121.7363,14100.0
2013-06-18 11:50:00,151.54,151.56,151.5,151.56,8350.0,121.7363,121.7524,121.7042,121.7524,8350.0
2013-06-18 11:55:00,151.56,151.56,151.42,151.46,70500.0,121.7524,121.7524,121.6399,121.672,70500.0
2013-06-18 12:00:00,151.46,151.5,151.44,151.48,11400.0,121.672,121.7042,121.656,121.6881,11400.0
2013-06-18 12:05:00,151.46,151.48,151.38,151.42,11300.0,121.672,121.6881,121.6078,121.6399,11300.0
2013-06-18 12:10:00,151.42,151.46,151.38,151.44,9200.0,121.6399,121.672,121.6078,121.656,9200.0
2013-06-18 12:15:00,151.46,151.5,151.46,151.46,9350.0,121.672,121.7042,121.672,121.672,9350.0
2013-06-18 12:20:00,151.46,151.46,151.4,151.44,1600.0,121.672,121.672,121.6238,121.656,1600.0
2013-06-18 12:25:00,151.44,151.48,151.44,151.46,2000.0,121.656,121.6881,121.656,121.672,2000.0
2013-06-18 12:30:00,151.48,151.54,151.48,151.52,1750.0,121.6881,121.7363,121.6881,121.7202,1750.0
2013-06-18 12:35:00,151.5,151.58,151.5,151.58,5250.0,121.7042,121.7684,121.7042,121.7684,5250.0
2013-06-18 12:40:00,151.6,151.64,151.56,151.64,7200.0,121.7845,121.8166,121.7524,121.8166,7200.0
2013-06-18 12:45:00,151.64,151.66,151.6,151.64,5200.0,121.8166,121.8327,121.7845,121.8166,5200.0
2013-06-18 12:50:00,151.62,151.72,151.62,151.7,6950.0,121.8006,121.8809,121.8006,121.8648,6950.0
2013-06-18 12:55:00,151.72,151.8,151.7,151.78,5300.0,121.8809,121.9452,121.8648,121.9291,5300.0
2013-06-18 13:00:00,151.8,151.8,151.68,151.68,6550.0,121.9452,121.9452,121.8488,121.8488,6550.0
2013-06-18 13:05:00,151.68,151.68,151.6,151.62,4300.0,121.8488,121.8488,121.7845,121.8006,4300.0
2013-06-18 13:10:00,151.64,151.66,151.62,151.62,5450.0,121.8166,121.8327,121.8006,121.8006,5450.0
2013-06-18 13:15:00,151.62,151.64,151.54,151.64,22850.0,121.8006,121.8166,121.7363,121.8166,22850.0
2013-06-18 13:20:00,151.64,151.64,151.56,151.62,7200.0,121.8166,121.8166,121.7524,121.8006,7200.0
2013-06-18 13:25:00,151.62,151.7,151.6,151.6,2000.0,121.8006,121.8648,121.7845,121.7845,2000.0
2013-06-18 13:30:00,151.62,151.62,151.5,151.56,19850.0,121.8006,121.8006,121.7042,121.7524,19850.0
2013-06-18 13:35:00,151.54,151.64,151.52,151.56,23200.0,121.7363,121.8166,121.7202,121.7524,23200.0
2013-06-18 13:40:00,151.58,151.72,151.58,151.68,37300.0,121.7684,121.8809,121.7684,121.8488,37300.0
2013-06-18 13:45:00,151.68,151.74,151.66,151.68,27100.0,121.8488,121.897,121.8327,121.8488,27100.0
2013-06-18 13:50:00,151.7,151.82,151.68,151.76,8150.0,121.8648,121.9612,121.8488,121.913,8150.0
2013-06-18 13:55:00,151.74,151.74,151.7,151.74,1600.0,121.897,121.897,121.8648,121.897,1600.0
2013-06-18 14:00:00,151.74,151.76,151.62,151.74,37400.0,121.897,121.913,121.8006,121.897,37400.0
2013-06-18 14:05:00,151.76,151.88,151.76,151.84,8300.0,121.913,122.0094,121.913,121.9773,8300.0
2013-06-18 14:10:00,151.84,151.94,151.84,151.86,6450.0,121.9773,122.0576,121.9773,121.9934,6450.0
2013-06-18 14:15:00,151.84,151.9,151.84,151.86,2850.0,121.9773,122.0255,121.9773,121.9934,2850.0
2013-06-18 14:20:00,151.86,151.92,151.84,151.92,3200.0,121.9934,122.0416,121.9773,122.0416,3200.0
2013-06-18 14:25:00,151.92,151.92,151.74,151.82,8850.0,122.0416,122.0416,121.897,121.9612,8850.0
2013-06-18 14:30:00,151.84,151.88,151.8,151.86,2000.0,121.9773,122.0094,121.9452,121.9934,2000.0
2013-06-18 14:35:00,151.88,151.9,151.84,151.86,3650.0,122.0094,122.0255,121.9773,121.9934,3650.0
2013-06-18 14:40:00,151.82,151.9,151.8,151.8,3600.0,121.9612,122.0255,121.9452,121.9452,3600.0
2013-06-18 14:45:00,151.8,152.0,151.8,151.96,9550.0,121.9452,122.1058,121.9452,122.0737,9550.0
2013-06-18 14:50:00,151.96,151.96,151.9,151.92,4600.0,122.0737,122.0737,122.0255,122.0416,4600.0
2013-06-18 14:55:00,151.94,151.94,151.9,151.94,2950.0,122.0576,122.0576,122.0255,122.0576,2950.0
2013-06-18 15:00:00,151.94,151.94,151.88,151.9,13350.0,122.0576,122.0576,122.0094,122.0255,13350.0
2013-06-18 15:05:00,151.9,151.9,151.78,151.82,9050.0,122.0255,122.0255,121.9291,121.9612,9050.0
2013-06-18 15:10:00,151.86,151.88,151.76,151.8,3150.0,121.9934,122.0094,121.913,121.9452,3150.0
2013-06-18 15:15:00,151.8,151.84,151.7,151.78,7550.0,121.9452,121.9773,121.8648,121.9291,7550.0
2013-06-18 15:20:00,151.82,151.92,151.8,151.88,19850.0,121.9612,122.0416,121.9452,122.0094,19850.0
2013-06-18 15:25:00,151.88,151.94,151.86,151.94,4150.0,122.0094,122.0576,121.9934,122.0576,4150.0
2013-06-18 15:30:00,151.96,151.98,151.86,151.86,10300.0,122.0737,122.0898,121.9934,121.9934,10300.0
2013-06-18 15:35:00,151.84,151.88,151.76,151.78,5350.0,121.9773,122.0094,121.913,121.9291,5350.0
2013-06-18 15:40:00,151.8,151.88,151.76,151.76,9700.0,121.9452,122.0094,121.913,121.913,9700.0
2013-06-18 15:45:00,151.72,151.76,151.66,151.7,13200.0,121.8809,121.913,121.8327,121.8648,13200.0
2013-06-18 15:50:00,151.7,151.7,151.56,151.6,9100.0,121.8648,121.8648,121.7524,121.7845,9100.0
2013-06-18 15:55:00,151.6,151.8,151.56,151.78,16300.0,121.7845,121.9452,121.7524,121.9291,16300.0
2013-06-19 09:30:00,151.68,151.86,151.56,151.6,14050.0,121.8488,121.9934,121.7524,121.7845,14050.0
2013-06-19 09:35:00,151.6,151.68,151.56,151.62,7250.0,121.7845,121.8488,121.7524,121.8006,7250.0
2013-06-19 09:40:00,151.6,151.62,151.46,151.54,6850.0,121.7845,121.8006,121.672,121.7363,6850.0
2013-06-19 09:45:00,151.54,151.56,151.46,151.46,6650.0,121.7363,121.7524,121.672,121.672,6650.0
2013-06-19 09:50:00,151.44,151.46,151.36,151.42,13250.0,121.656,121.672,121.5917,121.6399,13250.0
2013-06-19 09:55:00,151.44,151.56,151.44,151.54,12300.0,121.656,121.7524,121.656,121.7363,12300.0
2013-06-19 10:00:00,151.5,151.64,151.4,151.56,20250.0,121.7042,121.8166,121.6238,121.7524,20250.0
2013-06-19 10:05:00,151.56,151.62,151.54,151.56,13300.0,121.7524,121.8006,121.7363,121.7524,13300.0
2013-06-19 10:10:00,151.6,151.62,151.54,151.58,6500.0,121.7845,121.8006,121.7363,121.7684,6500.0
2013-06-19 10:15:00,151.6,151.7,151.56,151.66,5450.0,121.7845,121.8648,121.7524,121.8327,5450.0
2013-06-19 10:20:00,151.64,151.76,151.64,151.72,4700.0,121.8166,121.913,121.8166,121.8809,4700.0
2013-06-19 10:25:00,151.74,151.82,151.74,151.74,17000.0,121.897,121.9612,121.897,121.897,17000.0
2013-06-19 10:30:00,151.74,151.76,151.68,151.74,3750.0,121.897,121.913,121.8488,121.897,3750.0
2013-06-19 10:35:00,151.72,151.78,151.68,151.78,2550.0,121.8809,121.9291,121.8488,121.9291,2550.0
2013-06-19 10:40:00,151.74,151.82,151.7,151.8,3500.0,121.897,121.9612,121.8648,121.9452,3500.0
2013-06-19 10:45:00,151.84,151.84,151.6,151.66,4200.0,121.9773,121.9773,121.7845,121.8327,4200.0
2013-06-19 10:50:00,151.66,151.76,151.64,151.64,6750.0,121.8327,121.913,121.8166,121.8166,6750.0
2013-06-19 10:55:00,151.66,151.7,151.56,151.64,5750.0,121.8327,121.8648,121.7524,121.8166,5750.0
2013-06-19 11:00:00,151.64,151.64,151.56,151.56,7900.0,121.8166,121.8166,121.7524,121.7524,7900.0
2013-06-19 11:05:00,151.6,151.66,151.58,151.62,8100.0,121.7845,121.8327,121.7684,121.8006,8100.0
2013-06-19 11:10:00,151.62,151.74,151.6,151.7,3250.0,121.8006,121.897,121.7845,121.8648,3250.0
2013-06-19 11:15:00,151.68,151.76,151.66,151.74,8100.0,121.8488,121.913,121.8327,121.897,8100.0
2013-06-19 11:20:00,151.76,151.78,151.64,151.66,2850.0,121.913,121.9291,121.8166,121.8327,2850.0
2013-06-19 11:25:00,151.66,151.68,151.6,151.68,4700.0,121.8327,121.8488,121.7845,121.8488,4700.0
2013-06-19 11:30:00,151.64,151.7,151.56,151.7,5300.0,121.8166,121.8648,121.7524,121.8648,5300.0
2013-06-19 11:35:00,151.74,151.78,151.66,151.66,4650.0,121.897,121.9291,121.8327,121.8327,4650.0
2013-06-19 11:40:00,151.66,151.72,151.6,151.72,3250.0,121.8327,121.8809,121.7845,121.8809,3250.0
2013-06-19 11:45:00,151.66,151.7,151.58,151.64,5350.0,121.8327,121.8648,121.7684,121.8166,5350.0
2013-06-19 11:50:00,151.62,151.68,151.6,151.64,3600.0,121.8006,121.8488,121.7845,121.8166,3600.0
2013-06-19 11:55:00,151.64,151.64,151.56,151.56,2500.0,121.8166,121.8166,121.7524,121.7524,2500.0
2013-06-19 12:00:00,151.54,151.56,151.48,151.52,5800.0,121.7363,121.7524,121.6881,121.7202,5800.0
2013-06-19 12:05:00,151.52,151.56,151.5,151.5,23500.0,121.7202,121.7524,121.7042,121.7042,23500.0
2013-06-19 12:10:00,151.5,151.56,151.48,151.5,4000.0,121.7042,121.7524,121.6881,121.7042,4000.0
2013-06-19 12:15:00,151.58,151.6,151.46,151.48,5500.0,121.7684,121.7845,121.672,121.6881,5500.0
2013-06-19 12:20:00,151.48,151.52,151.46,151.52,2300.0,121.6881,121.7202,121.672,121.7202,2300.0
2013-06-19 12:25:00,151.52,151.58,151.44,151.52,3900.0,121.7202,121.7684,121.656,121.7202,3900.0
2013-06-19 12:30:00,151.56,151.56,151.48,151.54,2600.0,121.7524,121.7524,121.6881,121.7363,2600.0
2013-06-19 12:35:00,151.52,151.56,151.48,151.52,3650.0,121.7202,121.7524,121.6881,121.7202,3650.0
2013-06-19 12:40:00,151.58,151.66,151.54,151.62,2600.0,121.7684,121.8327,121.7363,121.8006,2600.0
2013-06-19 12:45:00,151.6,151.68,151.6,151.64,2050.0,121.7845,121.8488,121.7845,121.8166,2050.0
2013-06-19 12:50:00,151.62,151.62,151.54,151.6,2250.0,121.8006,121.8006,121.7363,121.7845,2250.0
2013-06-19 12:55:00,151.62,151.62,151.56,151.58,1550.0,121.8006,121.8006,121.7524,121.7684,1550.0
2013-06-19 13:00:00,151.54,151.56,151.52,151.52,2200.0,121.7363,121.7524,121.7202,121.7202,2200.0
2013-06-19 13:05:00,151.52,151.6,151.52,151.56,7300.0,121.7202,121.7845,121.7202,121.7524,7300.0
2013-06-19 13:10:00,151.58,151.68,151.58,151.6,5200.0,121.7684,121.8488,121.7684,121.7845,5200.0
2013-06-19 13:15:00,151.56,151.66,151.56,151.62,5950.0,121.7524,121.8327,121.7524,121.8006,5950.0
2013-06-19 13:20:00,151.62,151.62,151.58,151.6,4350.0,121.8006,121.8006,121.7684,121.7845,4350.0
2013-06-19 13:25:00,151.6,151.64,151.58,151.6,2200.0,121.7845,121.8166,121.7684,121.7845,2200.0
2013-06-19 13:30:00,151.6,151.6,151.56,151.56,4000.0,121.7845,121.7845,121.7524,121.7524,4000.0
2013-06-19 13:35:00,151.58,151.62,151.56,151.56,3450.0,121.7684,121.8006,121.7524,121.7524,3450.0
2013-06-19 13:40:00,151.58,151.62,151.58,151.6,13450.0,121.7684,121.8006,121.7684,121.7845,13450.0
2013-06-19 13:45:00,151.62,151.64,151.6,151.62,2950.0,121.8006,121.8166,121.7845,121.8006,2950.0
2013-06-19 13:50:00,151.64,151.68,151.64,151.66,3950.0,121.8166,121.8488,121.8166,121.8327,3950.0
2013-06-19 13:55:00,151.66,151.78,151.66,151.78,4600.0,121.8327,121.9291,121.8327,121.9291,4600.0
2013-06-19 14:00:00,151.82,151.94,151.08,151.08,37050.0,121.9612,122.0576,121.3668,121.3668,37050.0
2013-06-19 14:05:00,151.0,151.3,150.92,151.12,11550.0,121.3025,121.5435,121.2382,121.3989,11550.0
2013-06-19 14:10:00,151.2,151.68,151.06,151.58,28700.0,121.4632,121.8488,121.3507,121.7684,28700.0
2013-06-19 14:15:00,151.54,151.72,151.48,151.52,21450.0,121.7363,121.8809,121.6881,121.7202,21450.0
2013-06-19 14:20:00,151.5,151.54,151.06,151.14,14100.0,121.7042,121.7363,121.3507,121.415,14100.0
2013-06-19 14:25:00,151.2,151.42,151.08,151.4,10100.0,121.4632,121.6399,121.3668,121.6238,10100.0
2013-06-19 14:30:00,151.4,151.46,151.04,151.18,19350.0,121.6238,121.672,121.3346,121.4471,19350.0
2013-06-19 14:35:00,151.2,151.74,151.12,151.38,74550.0,121.4632,121.897,121.3989,121.6078,74550.0
2013-06-19 14:40:00,151.4,151.68,151.26,151.52,19600.0,121.6238,121.8488,121.5114,121.7202,19600.0
2013-06-19 14:45:00,151.52,151.52,151.0,151.12,14950.0,121.7202,121.7202,121.3025,121.3989,14950.0
2013-06-19 14:50:00,151.12,151.12,150.82,150.86,12550.0,121.3989,121.3989,121.1579,121.19,12550.0
2013-06-19 14:55:00,150.8,150.8,150.08,150.22,21300.0,121.1418,121.1418,120.5634,120.6759,21300.0
2013-06-19 15:00:00,150.22,150.54,150.08,150.54,15400.0,120.6759,120.933,120.5634,120.933,15400.0
2013-06-19 15:05:00,150.46,150.58,150.32,150.42,10250.0,120.8687,120.9651,120.7562,120.8366,10250.0
2013-06-19 15:10:00,150.4,150.56,150.22,150.32,28900.0,120.8205,120.949,120.6759,120.7562,28900.0
2013-06-19 15:15:00,150.32,150.48,150.2,150.22,49850.0,120.7562,120.8848,120.6598,120.6759,49850.0
2013-06-19 15:20:00,150.2,150.52,150.2,150.48,19300.0,120.6598,120.9169,120.6598,120.8848,19300.0
2013-06-19 15:25:00,150.52,150.88,150.52,150.84,18350.0,120.9169,121.2061,120.9169,121.174,18350.0
2013-06-19 15:30:00,150.84,150.86,150.5,150.5,35900.0,121.174,121.19,120.9008,120.9008,35900.0
2013-06-19 15:35:00,150.54,150.76,150.52,150.58,13800.0,120.933,121.1097,120.9169,120.9651,13800.0
2013-06-19 15:40:00,150.58,150.62,150.34,150.36,15700.0,120.9651,120.9972,120.7723,120.7884,15700.0
2013-06-19 15:45:00,150.34,150.36,149.88,150.0,31150.0,120.7723,120.7884,120.4028,120.4992,31150.0
2013-06-19 15:50:00,150.0,150.12,149.76,150.1,47550.0,120.4992,120.5956,120.3064,120.5795,47550.0
2013-06-19 15:55:00,150.08,150.1,149.66,149.7,55350.0,120.5634,120.5795,120.226,120.2582,55350.0
2013-06-20 09:30:00,148.22,148.28,147.98,148.08,40650.0,119.0692,119.1174,118.8764,118.9568,40650.0
2013-06-20 09:35:00,148.08,148.08,147.8,147.98,20850.0,118.9568,118.9568,118.7318,118.8764,20850.0
2013-06-20 09:40:00,147.94,148.1,147.82,148.08,11950.0,118.8443,118.9728,118.7479,118.9568,11950.0
2013-06-20 09:45:00,148.14,148.44,148.14,148.4,14500.0,119.005,119.246,119.005,119.2138,14500.0
2013-06-20 09:50:00,148.42,148.44,148.24,148.36,4950.0,119.2299,119.246,119.0853,119.1817,4950.0
2013-06-20 09:55:00,148.34,148.34,148.1,148.12,18700.0,119.1656,119.1656,118.9728,118.9889,18700.0
2013-06-20 10:00:00,148.12,148.36,147.96,147.98,14500.0,118.9889,119.1817,118.8604,118.8764,14500.0
2013-06-20 10:05:00,147.98,148.12,147.9,148.04,59700.0,118.8764,118.9889,118.8122,118.9246,59700.0
2013-06-20 10:10:00,148.0,148.0,147.62,147.8,9600.0,118.8925,118.8925,118.5872,118.7318,9600.0
2013-06-20 10:15:00,147.74,147.78,147.38,147.62,34050.0,118.6836,118.7158,118.3944,118.5872,34050.0
2013-06-20 10:20:00,147.58,147.78,147.54,147.68,60050.0,118.5551,118.7158,118.523,118.6354,60050.0
2013-06-20 10:25:00,147.7,147.76,147.4,147.48,13250.0,118.6515,118.6997,118.4105,118.4748,13250.0
2013-06-20 10:30:00,147.44,147.44,147.16,147.16,13850.0,118.4426,118.4426,118.2177,118.2177,13850.0
2013-06-20 10:35:00,147.12,147.4,147.1,147.3,8050.0,118.1856,118.4105,118.1695,118.3302,8050.0
2013-06-20 10:40:00,147.26,147.5,147.2,147.4,17550.0,118.298,118.4908,118.2498,118.4105,17550.0
2013-06-20 10:45:00,147.4,147.6,147.34,147.58,9050.0,118.4105,118.5712,118.3623,118.5551,9050.0
2013-06-20 10:50:00,147.52,147.68,147.52,147.6,13050.0,118.5069,118.6354,118.5069,118.5712,13050.0
2013-06-20 10:55:00,147.62,147.66,147.5,147.6,22350.0,118.5872,118.6194,118.4908,118.5712,22350.0
2013-06-20 11:00:00,147.54,147.54,147.28,147.3,10550.0,118.523,118.523,118.3141,118.3302,10550.0
2013-06-20 11:05:00,147.32,147.32,147.06,147.06,9000.0,118.3462,118.3462,118.1374,118.1374,9000.0
2013-06-20 11:10:00,147.08,147.32,147.06,147.24,21000.0,118.1534,118.3462,118.1374,118.282,21000.0
2013-06-20 11:15:00,147.22,147.22,146.96,147.04,15250.0,118.2659,118.2659,118.057,118.1213,15250.0
2013-06-20 11:20:00,147.04,147.24,147.04,147.18,4950.0,118.1213,118.282,118.1213,118.2338,4950.0
2013-06-20 11:25:00,147.14,147.28,147.14,147.26,6300.0,118.2016,118.3141,118.2016,118.298,6300.0
2013-06-20 11:30:00,147.26,147.32,147.12,147.18,13550.0,118.298,118.3462,118.1856,118.2338,13550.0
2013-06-20 11:35:00,147.2,147.44,147.16,147.44,9150.0,118.2498,118.4426,118.2177,118.4426,9150.0
2013-06-20 11:40:00,147.42,147.46,147.32,147.32,10450.0,118.4266,118.4587,118.3462,118.3462,10450.0
2013-06-20 11:45:00,147.32,147.4,147.24,147.36,20350.0,118.3462,118.4105,118.282,118.3784,20350.0
2013-06-20 11:50:00,147.38,147.52,147.38,147.52,13950.0,118.3944,118.5069,118.3944,118.5069,13950.0
2013-06-20 11:55:00,147.54,147.58,147.48,147.5,10350.0,118.523,118.5551,118.4748,118.4908,10350.0
2013-06-20 12:00:00,147.52,147.68,147.52,147.58,12700.0,118.5069,118.6354,118.5069,118.5551,12700.0
2013-06-20 12:05:00,147.56,147.64,147.52,147.62,11600.0,118.539,118.6033,118.5069,118.5872,11600.0
2013-06-20 12:10:00,147.62,147.76,147.62,147.76,9750.0,118.5872,118.6997,118.5872,118.6997,9750.0
2013-06-20 12:15:00,147.74,147.76,147.58,147.66,21950.0,118.6836,118.6997,118.5551,118.6194,21950.0
2013-06-20 12:20:00,147.66,147.68,147.58,147.68,3200.0,118.6194,118.6354,118.5551,118.6354,3200.0
2013-06-20 12:25:00,147.7,147.74,147.54,147.6,7400.0,118.6515,118.6836,118.523,118.5712,7400.0
2013-06-20 12:30:00,147.6,147.86,147.58,147.62,11850.0,118.5712,118.78,118.5551,118.5872,11850.0
2013-06-20 12:35:00,147.66,147.68,147.52,147.52,4850.0,118.6194,118.6354,118.5069,118.5069,4850.0
2013-06-20 12:40:00,147.52,147.54,147.4,147.5,11150.0,118.5069,118.523,118.4105,118.4908,11150.0
2013-06-20 12:45:00,147.52,147.52,147.4,147.44,2700.0,118.5069,118.5069,118.4105,118.4426,2700.0
2013-06-20 12:50:00,147.46,147.52,147.28,147.28,5500.0,118.4587,118.5069,118.3141,118.3141,5500.0
2013-06-20 12:55:00,147.34,147.4,147.3,147.36,3000.0,118.3623,118.4105,118.3302,118.3784,3000.0
2013-06-20 13:00:00,147.3,147.36,147.26,147.26,5700.0,118.3302,118.3784,118.298,118.298,5700.0
2013-06-20 13:05:00,147.24,147.48,147.24,147.46,13650.0,118.282,118.4748,118.282,118.4587,13650.0
2013-06-20 13:10:00,147.46,147.48,147.38,147.38,4900.0,118.4587,118.4748,118.3944,118.3944,4900.0
2013-06-20 13:15:00,147.4,147.4,146.98,147.08,31850.0,118.4105,118.4105,118.0731,118.1534,31850.0
2013-06-20 13:20:00,147.04,147.12,147.0,147.12,14350.0,118.1213,118.1856,118.0892,118.1856,14350.0
2013-06-20 13:25:00,147.1,147.18,147.06,147.18,8750.0,118.1695,118.2338,118.1374,118.2338,8750.0
2013-06-20 13:30:00,147.16,147.28,147.1,147.28,5150.0,118.2177,118.3141,118.1695,118.3141,5150.0
2013-06-20 13:35:00,147.3,147.3,147.08,147.08,3900.0,118.3302,118.3302,118.1534,118.1534,3900.0
2013-06-20 13:40:00,147.12,147.32,147.08,147.28,8500.0,118.1856,118.3462,118.1534,118.3141,8500.0
2013-06-20 13:45:00,147.32,147.44,147.18,147.34,33250.0,118.3462,118.4426,118.2338,118.3623,33250.0
2013-06-20 13:50:00,147.36,147.38,147.16,147.32,30900.0,118.3784,118.3944,118.2177,118.3462,30900.0
2013-06-20 13:55:00,147.32,147.36,147.16,147.36,6100.0,118.3462,118.3784,118.2177,118.3784,6100.0
2013-06-20 14:00:00,147.34,147.38,147.08,147.3,17350.0,118.3623,118.3944,118.1534,118.3302,17350.0
2013-06-20 14:05:00,147.32,147.32,147.14,147.14,6700.0,118.3462,118.3462,118.2016,118.2016,6700.0
2013-06-20 14:10:00,147.14,147.16,146.86,146.94,37350.0,118.2016,118.2177,117.9767,118.041,37350.0
2013-06-20 14:15:00,146.94,147.1,146.92,146.92,20800.0,118.041,118.1695,118.0249,118.0249,20800.0
2013-06-20 14:20:00,146.94,146.98,146.56,146.68,80450.0,118.041,118.0731,117.7357,117.8321,80450.0
2013-06-20 14:25:00,146.64,146.84,146.4,146.44,37550.0,117.8,117.9606,117.6072,117.6393,37550.0
2013-06-20 14:30:00,146.44,146.54,146.36,146.5,53650.0,117.6393,117.7196,117.575,117.6875,53650.0
2013-06-20 14:35:00,146.5,146.56,146.42,146.42,19200.0,117.6875,117.7357,117.6232,117.6232,19200.0
2013-06-20 14:40:00,146.44,146.64,146.44,146.6,12350.0,117.6393,117.8,117.6393,117.7678,12350.0
2013-06-20 14:45:00,146.6,146.62,146.44,146.44,31600.0,117.7678,117.7839,117.6393,117.6393,31600.0
2013-06-20 14:50:00,146.46,146.46,146.14,146.18,45150.0,117.6554,117.6554,117.3983,117.4305,45150.0
2013-06-20 14:55:00,146.16,146.24,145.94,145.98,39100.0,117.4144,117.4787,117.2377,117.2698,39100.0
2013-06-20 15:00:00,145.96,146.14,145.88,146.08,38100.0,117.2537,117.3983,117.1895,117.3501,38100.0
2013-06-20 15:05:00,146.06,146.44,146.06,146.42,37400.0,117.3341,117.6393,117.3341,117.6232,37400.0
2013-06-20 15:10:00,146.44,146.44,146.18,146.2,21350.0,117.6393,117.6393,117.4305,117.4465,21350.0
2013-06-20 15:15:00,146.18,146.28,146.04,146.04,27350.0,117.4305,117.5108,117.318,117.318,27350.0
2013-06-20 15:20:00,146.0,146.06,145.82,145.94,40550.0,117.2859,117.3341,117.1413,117.2377,40550.0
2013-06-20 15:25:00,145.92,146.06,145.92,146.02,31200.0,117.2216,117.3341,117.2216,117.3019,31200.0
2013-06-20 15:30:00,146.0,146.06,145.76,145.76,41500.0,117.2859,117.3341,117.0931,117.0931,41500.0
2013-06-20 15:35:00,145.78,145.88,145.74,145.74,28850.0,117.1091,117.1895,117.077,117.077,28850.0
2013-06-20 15:40:00,145.72,145.84,145.7,145.8,32200.0,117.0609,117.1573,117.0449,117.1252,32200.0
2013-06-20 15:45:00,145.76,145.82,145.56,145.78,44900.0,117.0931,117.1413,116.9324,117.1091,44900.0
2013-06-20 15:50:00,145.78,146.12,145.78,146.06,38400.0,117.1091,117.3823,117.1091,117.3341,38400.0
2013-06-20 15:55:00,146.08,146.34,145.94,145.96,59750.0,117.3501,117.559,117.2377,117.2537,59750.0
2013-06-21 09:30:00,146.96,147.1,146.8,146.9,87500.0,118.057,118.1695,117.9285,118.0088,87500.0
2013-06-21 09:35:00,146.88,146.96,146.66,146.66,22850.0,117.9928,118.057,117.816,117.816,22850.0
2013-06-21 09:40:00,146.64,146.82,146.54,146.8,28900.0,117.8,117.9446,117.7196,117.9285,28900.0
2013-06-21 09:45:00,146.8,147.02,146.72,146.92,27550.0,117.9285,118.1052,117.8642,118.0249,27550.0
2013-06-21 09:50:00,146.9,146.9,146.56,146.62,18150.0,118.0088,118.0088,117.7357,117.7839,18150.0
2013-06-21 09:55:00,146.6,146.74,146.48,146.48,13600.0,117.7678,117.8803,117.6714,117.6714,13600.0
2013-06-21 10:00:00,146.48,146.84,146.44,146.76,26650.0,117.6714,117.9606,117.6393,117.8964,26650.0
2013-06-21 10:05:00,146.74,146.74,146.52,146.6,23150.0,117.8803,117.8803,117.7036,117.7678,23150.0
2013-06-21 10:10:00,146.56,146.56,146.38,146.44,13750.0,117.7357,117.7357,117.5911,117.6393,13750.0
2013-06-21 10:15:00,146.48,146.48,146.2,146.26,10850.0,117.6714,117.6714,117.4465,117.4947,10850.0
2013-06-21 10:20:00,146.24,146.4,146.22,146.28,12800.0,117.4787,117.6072,117.4626,117.5108,12800.0
2013-06-21 10:25:00,146.28,146.28,146.08,146.18,14850.0,117.5108,117.5108,117.3501,117.4305,14850.0
2013-06-21 10:30:00,146.2,146.2,145.96,145.98,11900.0,117.4465,117.4465,117.2537,117.2698,11900.0
2013-06-21 10:35:00,145.98,146.04,145.76,145.9,22450.0,117.2698,117.318,117.0931,117.2055,22450.0
2013-06-21 10:40:00,145.9,145.96,145.68,145.94,8500.0,117.2055,117.2537,117.0288,117.2377,8500.0
2013-06-21 10:45:00,145.92,146.18,145.92,146.08,21800.0,117.2216,117.4305,117.2216,117.3501,21800.0
2013-06-21 10:50:00,146.08,146.36,146.08,146.32,28350.0,117.3501,117.575,117.3501,117.5429,28350.0
2013-06-21 10:55:00,146.34,146.34,146.12,146.18,22900.0,117.559,117.559,117.3823,117.4305,22900.0
2013-06-21 11:00:00,146.16,146.28,145.94,145.94,62750.0,117.4144,117.5108,117.2377,117.2377,62750.0
2013-06-21 11:05:00,145.98,146.1,145.8,146.02,35100.0,117.2698,117.3662,117.1252,117.3019,35100.0
2013-06-21 11:10:00,146.04,146.08,145.7,145.72,19250.0,117.318,117.3501,117.0449,117.0609,19250.0
2013-06-21 11:15:00,145.7,146.0,145.7,145.94,15800.0,117.0449,117.2859,117.0449,117.2377,15800.0
2013-06-21 11:20:00,145.9,145.9,145.54,145.62,33400.0,117.2055,117.2055,116.9163,116.9806,33400.0
2013-06-21 11:25:00,145.62,145.62,145.26,145.36,20300.0,116.9806,116.9806,116.6914,116.7717,20300.0
2013-06-21 11:30:00,145.28,145.28,144.98,145.04,49500.0,116.7075,116.7075,116.4665,116.5147,49500.0
2013-06-21 11:35:00,145.06,145.4,145.06,145.24,16800.0,116.5307,116.8039,116.5307,116.6753,16800.0
2013-06-21 11:40:00,145.22,145.34,145.08,145.18,16000.0,116.6593,116.7557,116.5468,116.6271,16000.0
2013-06-21 11:45:00,145.2,145.32,145.14,145.24,6200.0,116.6432,116.7396,116.595,116.6753,6200.0
2013-06-21 11:50:00,145.26,145.26,145.0,145.02,106450.0,116.6914,116.6914,116.4825,116.4986,106450.0
2013-06-21 11:55:00,145.06,145.28,145.06,145.18,31750.0,116.5307,116.7075,116.5307,116.6271,31750.0
2013-06-21 12:00:00,145.18,145.58,145.18,145.58,12600.0,116.6271,116.9485,116.6271,116.9485,12600.0
2013-06-21 12:05:00,145.56,145.62,145.44,145.52,35650.0,116.9324,116.9806,116.836,116.9003,35650.0
2013-06-21 12:10:00,145.42,145.56,145.36,145.36,52950.0,116.8199,116.9324,116.7717,116.7717,52950.0
2013-06-21 12:15:00,145.36,145.38,145.24,145.36,11450.0,116.7717,116.7878,116.6753,116.7717,11450.0
2013-06-21 12:20:00,145.34,145.34,145.1,145.18,10600.0,116.7557,116.7557,116.5629,116.6271,10600.0
2013-06-21 12:25:00,145.16,145.26,145.14,145.24,4950.0,116.6111,116.6914,116.595,116.6753,4950.0
2013-06-21 12:30:00,145.26,145.32,145.2,145.2,4200.0,116.6914,116.7396,116.6432,116.6432,4200.0
2013-06-21 12:35:00,145.24,145.44,145.24,145.34,5650.0,116.6753,116.836,116.6753,116.7557,5650.0
2013-06-21 12:40:00,145.32,145.72,145.28,145.62,23100.0,116.7396,117.0609,116.7075,116.9806,23100.0
2013-06-21 12:45:00,145.64,146.1,145.6,146.0,9950.0,116.9967,117.3662,116.9645,117.2859,9950.0
2013-06-21 12:50:00,145.96,145.96,145.8,145.94,16850.0,117.2537,117.2537,117.1252,117.2377,16850.0
2013-06-21 12:55:00,145.86,146.3,145.78,146.3,14200.0,117.1734,117.5268,117.1091,117.5268,14200.0
2013-06-21 13:00:00,146.32,146.34,145.96,146.06,22900.0,117.5429,117.559,117.2537,117.3341,22900.0
2013-06-21 13:05:00,146.08,146.36,146.04,146.36,10450.0,117.3501,117.575,117.318,117.575,10450.0
2013-06-21 13:10:00,146.4,146.48,146.34,146.44,11700.0,117.6072,117.6714,117.559,117.6393,11700.0
2013-06-21 13:15:00,146.54,146.62,146.4,146.4,12750.0,117.7196,117.7839,117.6072,117.6072,12750.0
2013-06-21 13:20:00,146.44,146.44,146.16,146.18,7650.0,117.6393,117.6393,117.4144,117.4305,7650.0
2013-06-21 13:25:00,146.2,146.3,146.16,146.24,1900.0,117.4465,117.5268,117.4144,117.4787,1900.0
2013-06-21 13:30:00,146.26,146.46,146.22,146.42,10750.0,117.4947,117.6554,117.4626,117.6232,10750.0
2013-06-21 13:35:00,146.4,146.44,146.3,146.4,6000.0,117.6072,117.6393,117.5268,117.6072,6000.0
2013-06-21 13:40:00,146.4,146.46,146.24,146.32,3400.0,117.6072,117.6554,117.4787,117.5429,3400.0
2013-06-21 13:45:00,146.26,146.36,146.1,146.16,6800.0,117.4947,117.575,117.3662,117.4144,6800.0
2013-06-21 13:50:00,146.16,146.22,145.9,145.96,13200.0,117.4144,117.4626,117.2055,117.2537,13200.0
2013-06-21 13:55:00,145.96,145.98,145.76,145.88,11500.0,117.2537,117.2698,117.0931,117.1895,11500.0
2013-06-21 14:00:00,145.88,146.02,145.8,145.84,21550.0,117.1895,117.3019,117.1252,117.1573,21550.0
2013-06-21 14:05:00,145.82,145.82,145.7,145.78,9100.0,117.1413,117.1413,117.0449,117.1091,9100.0
2013-06-21 14:10:00,145.78,146.0,145.78,145.98,13600.0,117.1091,117.2859,117.1091,117.2698,13600.0
2013-06-21 14:15:00,146.04,146.16,146.0,146.16,14700.0,117.318,117.4144,117.2859,117.4144,14700.0
2013-06-21 14:20:00,146.14,146.14,145.98,145.98,5750.0,117.3983,117.3983,117.2698,117.2698,5750.0
2013-06-21 14:25:00,146.02,146.26,146.02,146.24,17600.0,117.3019,117.4947,117.3019,117.4787,17600.0
2013-06-21 14:30:00,146.22,146.28,146.1,146.26,11800.0,117.4626,117.5108,117.3662,117.4947,11800.0
2013-06-21 14:35:00,146.3,146.38,146.14,146.34,8000.0,117.5268,117.5911,117.3983,117.559,8000.0
2013-06-21 14:40:00,146.36,146.36,146.08,146.16,21300.0,117.575,117.575,117.3501,117.4144,21300.0
2013-06-21 14:45:00,146.16,146.34,146.16,146.22,8900.0,117.4144,117.559,117.4144,117.4626,8900.0
2013-06-21 14:50:00,146.3,146.32,146.24,146.3,4700.0,117.5268,117.5429,117.4787,117.5268,4700.0
2013-06-21 14:55:00,146.28,146.46,146.14,146.44,15200.0,117.5108,117.6554,117.3983,117.6393,15200.0
2013-06-21 15:00:00,146.44,146.56,146.38,146.56,9350.0,117.6393,117.7357,117.5911,117.7357,9350.0
2013-06-21 15:05:00,146.54,146.8,146.54,146.7,6450.0,117.7196,117.9285,117.7196,117.8482,6450.0
2013-06-21 15:10:00,146.7,146.9,146.7,146.78,24100.0,117.8482,118.0088,117.8482,117.9124,24100.0
2013-06-21 15:15:00,146.82,146.9,146.66,146.66,5550.0,117.9446,118.0088,117.816,117.816,5550.0
2013-06-21 15:20:00,146.64,146.8,146.64,146.74,14550.0,117.8,117.9285,117.8,117.8803,14550.0
2013-06-21 15:25:00,146.78,146.88,146.72,146.88,5700.0,117.9124,117.9928,117.8642,117.9928,5700.0
2013-06-21 15:30:00,146.88,146.9,146.7,146.7,11500.0,117.9928,118.0088,117.8482,117.8482,11500.0
2013-06-21 15:35:00,146.66,146.82,146.66,146.72,9400.0,117.816,117.9446,117.816,117.8642,9400.0
2013-06-21 15:40:00,146.7,146.72,146.44,146.44,35250.0,117.8482,117.8642,117.6393,117.6393,35250.0
2013-06-21 15:45:00,146.42,146.54,146.24,146.54,19750.0,117.6232,117.7196,117.4787,117.7196,19750.0
2013-06-21 15:50:00,146.48,146.54,146.3,146.44,22350.0,117.6714,117.7196,117.5268,117.6393,22350.0
2013-06-21 15:55:00,146.4,146.5,146.3,146.46,44850.0,117.6072,117.6875,117.5268,117.6554,44850.0
2013-06-24 09:30:00,144.18,144.24,143.8,143.94,77750.0,116.4181,116.4666,116.1113,116.2243,77750.0
2013-06-24 09:35:00,143.9,143.94,143.42,143.42,20100.0,116.192,116.2243,115.8045,115.8045,20100.0
2013-06-24 09:40:00,143.4,143.68,143.4,143.68,30800.0,115.7883,116.0144,115.7883,116.0144,30800.0
2013-06-24 09:45:00,143.68,143.92,143.58,143.82,27700.0,116.0144,116.2082,115.9337,116.1275,27700.0
2013-06-24 09:50:00,143.88,143.88,143.4,143.48,10750.0,116.1759,116.1759,115.7883,115.8529,10750.0
2013-06-24 09:55:00,143.4,143.48,143.2,143.28,39600.0,115.7883,115.8529,115.6268,115.6914,39600.0
2013-06-24 10:00:00,143.26,143.26,142.94,143.24,18100.0,115.6753,115.6753,115.4169,115.6591,18100.0
2013-06-24 10:05:00,143.18,143.3,143.14,143.24,14750.0,115.6107,115.7076,115.5784,115.6591,14750.0
2013-06-24 10:10:00,143.26,143.38,143.16,143.24,28450.0,115.6753,115.7722,115.5945,115.6591,28450.0
2013-06-24 10:15:00,143.26,143.42,143.2,143.34,6300.0,115.6753,115.8045,115.6268,115.7399,6300.0
2013-06-24 10:20:00,143.32,143.32,143.08,143.08,18250.0,115.7237,115.7237,115.5299,115.5299,18250.0
2013-06-24 10:25:00,143.08,143.2,142.98,143.12,13300.0,115.5299,115.6268,115.4492,115.5622,13300.0
2013-06-24 10:30:00,143.12,143.24,142.9,143.04,22050.0,115.5622,115.6591,115.3846,115.4976,22050.0
2013-06-24 10:35:00,143.02,143.44,143.02,143.42,9500.0,115.4815,115.8206,115.4815,115.8045,9500.0
2013-06-24 10:40:00,143.38,143.54,143.32,143.52,27200.0,115.7722,115.9014,115.7237,115.8852,27200.0
2013-06-24 10:45:00,143.52,143.62,143.32,143.56,18900.0,115.8852,115.966,115.7237,115.9175,18900.0
2013-06-24 10:50:00,143.6,143.64,143.5,143.6,185150.0,115.9498,115.9821,115.8691,115.9498,185150.0
2013-06-24 10:55:00,143.6,143.72,143.42,143.42,49850.0,115.9498,116.0467,115.8045,115.8045,49850.0
2013-06-24 11:00:00,143.44,143.54,143.4,143.5,35000.0,115.8206,115.9014,115.7883,115.8691,35000.0
2013-06-24 11:05:00,143.42,143.5,143.3,143.46,11000.0,115.8045,115.8691,115.7076,115.8368,11000.0
2013-06-24 11:10:00,143.44,143.52,143.2,143.22,5700.0,115.8206,115.8852,115.6268,115.643,5700.0
2013-06-24 11:15:00,143.24,143.26,143.04,143.04,9800.0,115.6591,115.6753,115.4976,115.4976,9800.0
2013-06-24 11:20:00,143.04,143.06,142.74,142.82,10800.0,115.4976,115.5138,115.2554,115.32,10800.0
2013-06-24 11:25:00,142.82,142.88,142.7,142.7,11750.0,115.32,115.3685,115.2231,115.2231,11750.0
2013-06-24 11:30:00,142.72,143.08,142.72,142.98,18650.0,115.2393,115.5299,115.2393,115.4492,18650.0
2013-06-24 11:35:00,142.96,143.0,142.84,143.0,12450.0,115.433,115.4653,115.3362,115.4653,12450.0
2013-06-24 11:40:00,142.96,143.18,142.94,142.94,12450.0,115.433,115.6107,115.4169,115.4169,12450.0
2013-06-24 11:45:00,142.94,143.06,142.86,143.0,5500.0,115.4169,115.5138,115.3523,115.4653,5500.0
2013-06-24 11:50:00,142.98,143.18,142.98,143.1,6400.0,115.4492,115.6107,115.4492,115.5461,6400.0
2013-06-24 11:55:00,143.02,143.18,142.98,143.16,11350.0,115.4815,115.6107,115.4492,115.5945,11350.0
2013-06-24 12:00:00,143.12,143.3,142.92,143.0,24800.0,115.5622,115.7076,115.4007,115.4653,24800.0
2013-06-24 12:05:00,142.92,142.94,142.76,142.84,11550.0,115.4007,115.4169,115.2716,115.3362,11550.0
2013-06-24 12:10:00,142.84,142.92,142.72,142.88,51250.0,115.3362,115.4007,115.2393,115.3685,51250.0
2013-06-24 12:15:00,142.86,142.94,142.76,142.76,57600.0,115.3523,115.4169,115.2716,115.2716,57600.0
2013-06-24 12:20:00,142.76,142.82,142.66,142.82,26400.0,115.2716,115.32,115.1908,115.32,26400.0
2013-06-24 12:25:00,142.8,143.16,142.76,143.06,20250.0,115.3039,115.5945,115.2716,115.5138,20250.0
2013-06-24 12:30:00,143.08,143.3,143.08,143.22,27300.0,115.5299,115.7076,115.5299,115.643,27300.0
2013-06-24 12:35:00,143.26,143.34,143.16,143.18,44500.0,115.6753,115.7399,115.5945,115.6107,44500.0
2013-06-24 12:40:00,143.2,143.34,143.14,143.28,55600.0,115.6268,115.7399,115.5784,115.6914,55600.0
2013-06-24 12:45:00,143.3,143.34,143.18,143.18,11850.0,115.7076,115.7399,115.6107,115.6107,11850.0
2013-06-24 12:50:00,143.2,143.32,143.12,143.32,21450.0,115.6268,115.7237,115.5622,115.7237,21450.0
2013-06-24 12:55:00,143.3,143.48,143.24,143.44,14200.0,115.7076,115.8529,115.6591,115.8206,14200.0
2013-06-24 13:00:00,143.46,143.52,143.38,143.48,38650.0,115.8368,115.8852,115.7722,115.8529,38650.0
2013-06-24 13:05:00,143.48,143.48,143.22,143.28,7450.0,115.8529,115.8529,115.643,115.6914,7450.0
2013-06-24 13:10:00,143.26,143.72,143.26,143.72,35750.0,115.6753,116.0467,115.6753,116.0467,35750.0
2013-06-24 13:15:00,143.7,143.8,143.56,143.8,10500.0,116.0306,116.1113,115.9175,116.1113,10500.0
2013-06-24 13:20:00,143.8,143.86,143.66,143.82,12100.0,116.1113,116.1598,115.9983,116.1275,12100.0
2013-06-24 13:25:00,143.8,143.8,143.58,143.68,7450.0,116.1113,116.1113,115.9337,116.0144,7450.0
2013-06-24 13:30:00,143.78,143.92,143.74,143.78,6000.0,116.0952,116.2082,116.0629,116.0952,6000.0
2013-06-24 13:35:00,143.76,143.88,143.7,143.84,6500.0,116.079,116.1759,116.0306,116.1436,6500.0
2013-06-24 13:40:00,143.84,144.1,143.84,144.1,7100.0,116.1436,116.3535,116.1436,116.3535,7100.0
2013-06-24 13:45:00,144.12,144.16,143.84,143.88,6650.0,116.3697,116.402,116.1436,116.1759,6650.0
2013-06-24 13:50:00,143.88,143.88,143.74,143.8,9850.0,116.1759,116.1759,116.0629,116.1113,9850.0
2013-06-24 13:55:00,143.82,144.06,143.78,144.06,6250.0,116.1275,116.3212,116.0952,116.3212,6250.0
2013-06-24 14:00:00,144.1,144.3,143.96,144.24,14150.0,116.3535,116.515,116.2405,116.4666,14150.0
2013-06-24 14:05:00,144.3,144.6,144.3,144.56,11400.0,116.515,116.7573,116.515,116.725,11400.0
2013-06-24 14:10:00,144.56,144.7,144.44,144.48,17850.0,116.725,116.838,116.6281,116.6604,17850.0
2013-06-24 14:15:00,144.44,144.58,144.44,144.58,5450.0,116.6281,116.7411,116.6281,116.7411,5450.0
2013-06-24 14:20:00,144.6,144.78,144.6,144.6,7550.0,116.7573,116.9026,116.7573,116.7573,7550.0
2013-06-24 14:25:00,144.62,144.82,144.62,144.78,4950.0,116.7734,116.9349,116.7734,116.9026,4950.0
2013-06-24 14:30:00,144.74,144.94,144.74,144.88,5800.0,116.8703,117.0318,116.8703,116.9833,5800.0
2013-06-24 14:35:00,144.84,145.1,144.78,145.1,8750.0,116.9511,117.161,116.9026,117.161,8750.0
2013-06-24 14:40:00,145.1,145.12,144.86,144.92,10100.0,117.161,117.1771,116.9672,117.0156,10100.0
2013-06-24 14:45:00,144.94,144.98,144.74,144.94,13200.0,117.0318,117.0641,116.8703,117.0318,13200.0
2013-06-24 14:50:00,144.92,145.06,144.78,144.84,11650.0,117.0156,117.1287,116.9026,116.9511,11650.0
2013-06-24 14:55:00,144.78,144.84,144.52,144.66,17250.0,116.9026,116.9511,116.6927,116.8057,17250.0
2013-06-24 15:00:00,144.64,144.84,144.58,144.74,13150.0,116.7896,116.9511,116.7411,116.8703,13150.0
2013-06-24 15:05:00,144.74,144.92,144.74,144.76,9950.0,116.8703,117.0156,116.8703,116.8865,9950.0
2013-06-24 15:10:00,144.78,144.86,144.64,144.64,7050.0,116.9026,116.9672,116.7896,116.7896,7050.0
2013-06-24 15:15:00,144.62,144.66,144.32,144.42,18800.0,116.7734,116.8057,116.5312,116.6119,18800.0
2013-06-24 15:20:00,144.4,144.6,144.36,144.4,9500.0,116.5958,116.7573,116.5635,116.5958,9500.0
2013-06-24 15:25:00,144.48,144.52,144.32,144.36,12350.0,116.6604,116.6927,116.5312,116.5635,12350.0
2013-06-24 15:30:00,144.34,144.62,144.34,144.42,11300.0,116.5473,116.7734,116.5473,116.6119,11300.0
2013-06-24 15:35:00,144.36,144.72,144.36,144.7,12800.0,116.5635,116.8542,116.5635,116.838,12800.0
2013-06-24 15:40:00,144.7,144.7,144.46,144.5,23250.0,116.838,116.838,116.6442,116.6765,23250.0
2013-06-24 15:45:00,144.48,144.48,144.06,144.18,48800.0,116.6604,116.6604,116.3212,116.4181,48800.0
2013-06-24 15:50:00,144.16,144.42,144.12,144.36,82700.0,116.402,116.6119,116.3697,116.5635,82700.0
2013-06-24 15:55:00,144.34,144.34,143.8,143.84,98950.0,116.5473,116.5473,116.1113,116.1436,98950.0
2013-06-25 09:30:00,145.18,145.32,145.08,145.16,35150.0,117.2256,117.3386,117.1448,117.2094,35150.0
2013-06-25 09:35:00,145.18,145.18,144.8,145.06,34550.0,117.2256,117.2256,116.9188,117.1287,34550.0
2013-06-25 09:40:00,145.02,145.28,145.02,145.2,22600.0,117.0964,117.3063,117.0964,117.2417,22600.0
2013-06-25 09:45:00,145.2,145.24,144.9,144.9,41700.0,117.2417,117.274,116.9995,116.9995,41700.0
2013-06-25 09:50:00,144.88,144.98,144.68,144.68,29150.0,116.9833,117.0641,116.8219,116.8219,29150.0
2013-06-25 09:55:00,144.66,144.78,144.5,144.76,24950.0,116.8057,116.9026,116.6765,116.8865,24950.0
2013-06-25 10:00:00,144.76,144.94,144.54,144.84,59250.0,116.8865,117.0318,116.7088,116.9511,59250.0
2013-06-25 10:05:00,144.82,144.82,144.38,144.76,55550.0,116.9349,116.9349,116.5796,116.8865,55550.0
2013-06-25 10:10:00,144.76,144.8,144.48,144.62,23400.0,116.8865,116.9188,116.6604,116.7734,23400.0
2013-06-25 10:15:00,144.68,144.7,144.22,144.26,18850.0,116.8219,116.838,116.4504,116.4827,18850.0
2013-06-25 10:20:00,144.34,144.6,144.34,144.6,9350.0,116.5473,116.7573,116.5473,116.7573,9350.0
2013-06-25 10:25:00,144.62,144.7,144.48,144.54,13050.0,116.7734,116.838,116.6604,116.7088,13050.0
2013-06-25 10:30:00,144.54,144.62,144.42,144.58,15750.0,116.7088,116.7734,116.6119,116.7411,15750.0
2013-06-25 10:35:00,144.58,144.82,144.42,144.78,30550.0,116.7411,116.9349,116.6119,116.9026,30550.0
2013-06-25 10:40:00,144.74,144.86,144.68,144.74,16550.0,116.8703,116.9672,116.8219,116.8703,16550.0
2013-06-25 10:45:00,144.8,145.02,144.8,145.02,13150.0,116.9188,117.0964,116.9188,117.0964,13150.0
2013-06-25 10:50:00,145.04,145.08,144.96,145.08,4050.0,117.1125,117.1448,117.0479,117.1448,4050.0
2013-06-25 10:55:00,145.1,145.16,145.06,145.08,15350.0,117.161,117.2094,117.1287,117.1448,15350.0
2013-06-25 11:00:00,145.06,145.08,144.94,145.06,6450.0,117.1287,117.1448,117.0318,117.1287,6450.0
2013-06-25 11:05:00,145.04,145.3,145.02,145.3,46100.0,117.1125,117.3225,117.0964,117.3225,46100.0
2013-06-25 11:10:00,145.26,145.28,145.12,145.14,3950.0,117.2902,117.3063,117.1771,117.1933,3950.0
2013-06-25 11:15:00,145.14,145.14,145.0,145.02,4950.0,117.1933,117.1933,117.0802,117.0964,4950.0
2013-06-25 11:20:00,145.04,145.08,144.98,144.98,4150.0,117.1125,117.1448,117.0641,117.0641,4150.0
2013-06-25 11:25:00,144.92,144.94,144.8,144.92,15950.0,117.0156,117.0318,116.9188,117.0156,15950.0
2013-06-25 11:30:00,144.92,145.06,144.9,145.04,5400.0,117.0156,117.1287,116.9995,117.1125,5400.0
2013-06-25 11:35:00,145.0,145.1,145.0,145.04,1900.0,117.0802,117.161,117.0802,117.1125,1900.0
2013-06-25 11:40:00,145.06,145.16,144.86,144.96,12300.0,117.1287,117.2094,116.9672,117.0479,12300.0
2013-06-25 11:45:00,144.94,144.94,144.74,144.9,46450.0,117.0318,117.0318,116.8703,116.9995,46450.0
2013-06-25 11:50:00,144.92,145.04,144.9,144.98,10000.0,117.0156,117.1125,116.9995,117.0641,10000.0
2013-06-25 11:55:00,144.98,145.12,144.96,145.08,8250.0,117.0641,117.1771,117.0479,117.1448,8250.0
2013-06-25 12:00:00,145.08,145.14,145.02,145.12,4000.0,117.1448,117.1933,117.0964,117.1771,4000.0
2013-06-25 12:05:00,145.14,145.22,145.12,145.18,56300.0,117.1933,117.2579,117.1771,117.2256,56300.0
2013-06-25 12:10:00,145.2,145.24,145.16,145.24,5450.0,117.2417,117.274,117.2094,117.274,5450.0
2013-06-25 12:15:00,145.22,145.24,145.16,145.24,7650.0,117.2579,117.274,117.2094,117.274,7650.0
2013-06-25 12:20:00,145.24,145.24,145.1,145.16,5850.0,117.274,117.274,117.161,117.2094,5850.0
2013-06-25 12:25:00,145.18,145.18,145.08,145.12,36150.0,117.2256,117.2256,117.1448,117.1771,36150.0
2013-06-25 12:30:00,145.12,145.32,145.12,145.28,38450.0,117.1771,117.3386,117.1771,117.3063,38450.0
2013-06-25 12:35:00,145.32,145.34,145.2,145.26,26600.0,117.3386,117.3548,117.2417,117.2902,26600.0
2013-06-25 12:40:00,145.3,145.3,145.18,145.26,3200.0,117.3225,117.3225,117.2256,117.2902,3200.0
2013-06-25 12:45:00,145.28,145.28,145.18,145.22,2450.0,117.3063,117.3063,117.2256,117.2579,2450.0
2013-06-25 12:50:00,145.22,145.22,145.22,145.22,400.0,117.2579,117.2579,117.2579,117.2579,400.0
2013-06-25 12:55:00,145.2,145.2,145.12,145.12,1950.0,117.2417,117.2417,117.1771,117.1771,1950.0
2013-06-25 13:00:00,145.12,145.24,145.12,145.22,2700.0,117.1771,117.274,117.1771,117.2579,2700.0
2013-06-25 13:05:00,145.22,145.24,144.98,145.0,15600.0,117.2579,117.274,117.0641,117.0802,15600.0
2013-06-25 13:10:00,145.02,145.12,144.94,145.12,36900.0,117.0964,117.1771,117.0318,117.1771,36900.0
2013-06-25 13:15:00,145.12,145.12,144.88,144.9,9350.0,117.1771,117.1771,116.9833,116.9995,9350.0
2013-06-25 13:20:00,144.84,144.86,144.8,144.86,8950.0,116.9511,116.9672,116.9188,116.9672,8950.0
2013-06-25 13:25:00,144.86,144.92,144.84,144.88,1950.0,116.9672,117.0156,116.9511,116.9833,1950.0
2013-06-25 13:30:00,144.84,144.9,144.76,144.9,10600.0,116.9511,116.9995,116.8865,116.9995,10600.0
2013-06-25 13:35:00,144.9,144.98,144.86,144.96,95550.0,116.9995,117.0641,116.9672,117.0479,95550.0
2013-06-25 13:40:00,144.94,145.12,144.88,145.08,14700.0,117.0318,117.1771,116.9833,117.1448,14700.0
2013-06-25 13:45:00,145.1,145.18,145.06,145.16,8400.0,117.161,117.2256,117.1287,117.2094,8400.0
2013-06-25 13:50:00,145.16,145.16,145.04,145.08,19000.0,117.2094,117.2094,117.1125,117.1448,19000.0
2013-06-25 13:55:00,145.06,145.06,144.94,144.96,36050.0,117.1287,117.1287,117.0318,117.0479,36050.0
2013-06-25 14:00:00,144.96,145.08,144.86,145.0,6250.0,117.0479,117.1448,116.9672,117.0802,6250.0
2013-06-25 14:05:00,144.98,145.08,144.92,144.98,3000.0,117.0641,117.1448,117.0156,117.0641,3000.0
2013-06-25 14:10:00,145.02,145.14,145.02,145.14,29950.0,117.0964,117.1933,117.0964,117.1933,29950.0
2013-06-25 14:15:00,145.14,145.26,145.14,145.2,2900.0,117.1933,117.2902,117.1933,117.2417,2900.0
2013-06-25 14:20:00,145.18,145.18,145.02,145.08,4200.0,117.2256,117.2256,117.0964,117.1448,4200.0
2013-06-25 14:25:00,145.06,145.18,145.06,145.18,8300.0,117.1287,117.2256,117.1287,117.2256,8300.0
2013-06-25 14:30:00,145.18,145.38,145.1,145.38,6650.0,117.2256,117.3871,117.161,117.3871,6650.0
2013-06-25 14:35:00,145.32,145.42,145.3,145.34,9000.0,117.3386,117.4194,117.3225,117.3548,9000.0
2013-06-25 14:40:00,145.28,145.34,145.26,145.26,6600.0,117.3063,117.3548,117.2902,117.2902,6600.0
2013-06-25 14:45:00,145.24,145.3,145.16,145.22,5800.0,117.274,117.3225,117.2094,117.2579,5800.0
2013-06-25 14:50:00,145.22,145.28,145.18,145.22,3050.0,117.2579,117.3063,117.2256,117.2579,3050.0
2013-06-25 14:55:00,145.26,145.3,145.1,145.16,12050.0,117.2902,117.3225,117.161,117.2094,12050.0
2013-06-25 15:00:00,145.16,145.3,145.16,145.18,11800.0,117.2094,117.3225,117.2094,117.2256,11800.0
2013-06-25 15:05:00,145.2,145.28,145.18,145.28,8850.0,117.2417,117.3063,117.2256,117.3063,8850.0
2013-06-25 15:10:00,145.3,145.36,145.26,145.3,3100.0,117.3225,117.3709,117.2902,117.3225,3100.0
2013-06-25 15:15:00,145.32,145.38,145.22,145.22,4400.0,117.3386,117.3871,117.2579,117.2579,4400.0
2013-06-25 15:20:00,145.24,145.44,145.24,145.42,8250.0,117.274,117.4355,117.274,117.4194,8250.0
2013-06-25 15:25:00,145.44,145.54,145.4,145.54,7400.0,117.4355,117.5163,117.4032,117.5163,7400.0
2013-06-25 15:30:00,145.54,145.66,145.5,145.66,18000.0,117.5163,117.6132,117.484,117.6132,18000.0
2013-06-25 15:35:00,145.64,145.76,145.56,145.68,29850.0,117.597,117.6939,117.5324,117.6293,29850.0
2013-06-25 15:40:00,145.68,145.72,145.46,145.56,24350.0,117.6293,117.6616,117.4517,117.5324,24350.0
2013-06-25 15:45:00,145.46,145.56,145.36,145.4,34550.0,117.4517,117.5324,117.3709,117.4032,34550.0
2013-06-25 15:50:00,145.36,145.48,145.32,145.44,39750.0,117.3709,117.4678,117.3386,117.4355,39750.0
2013-06-25 15:55:00,145.44,145.44,145.22,145.26,38550.0,117.4355,117.4355,117.2579,117.2902,38550.0
2013-06-26 09:30:00,146.44,146.7,146.44,146.64,87500.0,118.243,118.4529,118.243,118.4045,87500.0
2013-06-26 09:35:00,146.64,146.68,146.56,146.62,20800.0,118.4045,118.4368,118.3399,118.3883,20800.0
2013-06-26 09:40:00,146.6,146.62,146.42,146.44,57950.0,118.3722,118.3883,118.2268,118.243,57950.0
2013-06-26 09:45:00,146.46,146.52,146.4,146.5,135700.0,118.2591,118.3076,118.2107,118.2914,135700.0
2013-06-26 09:50:00,146.5,146.62,146.48,146.56,19850.0,118.2914,118.3883,118.2753,118.3399,19850.0
2013-06-26 09:55:00,146.56,146.62,146.46,146.56,14900.0,118.3399,118.3883,118.2591,118.3399,14900.0
2013-06-26 10:00:00,146.58,146.68,146.5,146.54,21950.0,118.356,118.4368,118.2914,118.3237,21950.0
2013-06-26 10:05:00,146.54,146.56,146.34,146.42,12850.0,118.3237,118.3399,118.1622,118.2268,12850.0
2013-06-26 10:10:00,146.44,146.48,146.32,146.4,17500.0,118.243,118.2753,118.1461,118.2107,17500.0
2013-06-26 10:15:00,146.38,146.38,146.2,146.28,19850.0,118.1945,118.1945,118.0492,118.1138,19850.0
2013-06-26 10:20:00,146.26,146.46,146.22,146.36,11600.0,118.0976,118.2591,118.0653,118.1784,11600.0
2013-06-26 10:25:00,146.36,146.4,146.24,146.26,23000.0,118.1784,118.2107,118.0815,118.0976,23000.0
2013-06-26 10:30:00,146.24,146.32,146.12,146.12,12700.0,118.0815,118.1461,117.9846,117.9846,12700.0
2013-06-26 10:35:00,146.12,146.34,146.12,146.34,32600.0,117.9846,118.1622,117.9846,118.1622,32600.0
2013-06-26 10:40:00,146.28,146.46,146.28,146.4,21950.0,118.1138,118.2591,118.1138,118.2107,21950.0
2013-06-26 10:45:00,146.38,146.44,146.34,146.36,17000.0,118.1945,118.243,118.1622,118.1784,17000.0
2013-06-26 10:50:00,146.34,146.38,146.3,146.34,21450.0,118.1622,118.1945,118.1299,118.1622,21450.0
2013-06-26 10:55:00,146.32,146.32,146.12,146.12,32550.0,118.1461,118.1461,117.9846,117.9846,32550.0
2013-06-26 11:00:00,146.14,146.16,145.96,145.98,32950.0,118.0007,118.0169,117.8554,117.8715,32950.0
2013-06-26 11:05:00,145.98,146.0,145.88,145.98,21350.0,117.8715,117.8877,117.7908,117.8715,21350.0
2013-06-26 11:10:00,145.98,146.12,145.96,146.1,18150.0,117.8715,117.9846,117.8554,117.9684,18150.0
2013-06-26 11:15:00,146.1,146.3,146.1,146.16,19400.0,117.9684,118.1299,117.9684,118.0169,19400.0
2013-06-26 11:20:00,146.16,146.16,146.02,146.08,15200.0,118.0169,118.0169,117.9038,117.9523,15200.0
2013-06-26 11:25:00,146.08,146.1,146.0,146.08,7800.0,117.9523,117.9684,117.8877,117.9523,7800.0
2013-06-26 11:30:00,146.04,146.16,145.98,146.16,19600.0,117.92,118.0169,117.8715,118.0169,19600.0
2013-06-26 11:35:00,146.16,146.16,145.94,146.06,2150.0,118.0169,118.0169,117.8392,117.9361,2150.0
2013-06-26 11:40:00,146.0,146.12,146.0,146.02,1000.0,117.8877,117.9846,117.8877,117.9038,1000.0
2013-06-26 11:45:00,146.02,146.16,146.02,146.12,3000.0,117.9038,118.0169,117.9038,117.9846,3000.0
2013-06-26 11:50:00,146.1,146.16,146.1,146.1,1400.0,117.9684,118.0169,117.9684,117.9684,1400.0
2013-06-26 11:55:00,146.06,146.14,146.04,146.08,1900.0,117.9361,118.0007,117.92,117.9523,1900.0
2013-06-26 12:00:00,146.02,146.32,146.02,146.3,4150.0,117.9038,118.1461,117.9038,118.1299,4150.0
2013-06-26 12:05:00,146.32,146.32,146.18,146.22,9050.0,118.1461,118.1461,118.033,118.0653,9050.0
2013-06-26 12:10:00,146.24,146.34,146.22,146.3,4300.0,118.0815,118.1622,118.0653,118.1299,4300.0
2013-06-26 12:15:00,146.32,146.4,146.32,146.4,1950.0,118.1461,118.2107,118.1461,118.2107,1950.0
2013-06-26 12:20:00,146.4,146.42,146.32,146.34,6200.0,118.2107,118.2268,118.1461,118.1622,6200.0
2013-06-26 12:25:00,146.32,146.42,146.32,146.38,2350.0,118.1461,118.2268,118.1461,118.1945,2350.0
2013-06-26 12:30:00,146.4,146.4,146.3,146.32,37850.0,118.2107,118.2107,118.1299,118.1461,37850.0
2013-06-26 12:35:00,146.32,146.42,146.26,146.42,37400.0,118.1461,118.2268,118.0976,118.2268,37400.0
2013-06-26 12:40:00,146.42,146.48,146.38,146.4,8200.0,118.2268,118.2753,118.1945,118.2107,8200.0
2013-06-26 12:45:00,146.36,146.4,146.36,146.38,2500.0,118.1784,118.2107,118.1784,118.1945,2500.0
2013-06-26 12:50:00,146.42,146.44,146.36,146.38,6900.0,118.2268,118.243,118.1784,118.1945,6900.0
2013-06-26 12:55:00,146.36,146.38,146.26,146.32,4000.0,118.1784,118.1945,118.0976,118.1461,4000.0
2013-06-26 13:00:00,146.34,146.4,146.26,146.26,33200.0,118.1622,118.2107,118.0976,118.0976,33200.0
2013-06-26 13:05:00,146.26,146.42,146.26,146.38,5950.0,118.0976,118.2268,118.0976,118.1945,5950.0
2013-06-26 13:10:00,146.38,146.54,146.38,146.52,6650.0,118.1945,118.3237,118.1945,118.3076,6650.0
2013-06-26 13:15:00,146.54,146.6,146.54,146.54,6550.0,118.3237,118.3722,118.3237,118.3237,6550.0
2013-06-26 13:20:00,146.58,146.58,146.5,146.56,6250.0,118.356,118.356,118.2914,118.3399,6250.0
2013-06-26 13:25:00,146.58,146.7,146.56,146.7,10200.0,118.356,118.4529,118.3399,118.4529,10200.0
2013-06-26 13:30:00,146.7,146.76,146.62,146.64,129850.0,118.4529,118.5014,118.3883,118.4045,129850.0
2013-06-26 13:35:00,146.66,146.72,146.66,146.66,3700.0,118.4206,118.4691,118.4206,118.4206,3700.0
2013-06-26 13:40:00,146.66,146.66,146.54,146.56,9150.0,118.4206,118.4206,118.3237,118.3399,9150.0
2013-06-26 13:45:00,146.6,146.68,146.6,146.6,5500.0,118.3722,118.4368,118.3722,118.3722,5500.0
2013-06-26 13:50:00,146.64,146.66,146.56,146.64,9550.0,118.4045,118.4206,118.3399,118.4045,9550.0
2013-06-26 13:55:00,146.62,146.64,146.62,146.62,3450.0,118.3883,118.4045,118.3883,118.3883,3450.0
2013-06-26 14:00:00,146.64,146.74,146.6,146.64,6650.0,118.4045,118.4852,118.3722,118.4045,6650.0
2013-06-26 14:05:00,146.64,146.64,146.52,146.62,6700.0,118.4045,118.4045,118.3076,118.3883,6700.0
2013-06-26 14:10:00,146.62,146.62,146.58,146.58,1050.0,118.3883,118.3883,118.356,118.356,1050.0
2013-06-26 14:15:00,146.6,146.66,146.6,146.62,2900.0,118.3722,118.4206,118.3722,118.3883,2900.0
2013-06-26 14:20:00,146.7,146.72,146.64,146.7,2400.0,118.4529,118.4691,118.4045,118.4529,2400.0
2013-06-26 14:25:00,146.72,146.82,146.72,146.8,4300.0,118.4691,118.5498,118.4691,118.5337,4300.0
2013-06-26 14:30:00,146.78,146.8,146.68,146.68,3950.0,118.5175,118.5337,118.4368,118.4368,3950.0
2013-06-26 14:35:00,146.68,146.76,146.68,146.74,3900.0,118.4368,118.5014,118.4368,118.4852,3900.0
2013-06-26 14:40:00,146.72,146.78,146.7,146.78,4450.0,118.4691,118.5175,118.4529,118.5175,4450.0
2013-06-26 14:45:00,146.76,146.76,146.72,146.74,2550.0,118.5014,118.5014,118.4691,118.4852,2550.0
2013-06-26 14:50:00,146.76,146.8,146.74,146.78,5750.0,118.5014,118.5337,118.4852,118.5175,5750.0
2013-06-26 14:55:00,146.8,146.9,146.78,146.8,7450.0,118.5337,118.6144,118.5175,118.5337,7450.0
2013-06-26 15:00:00,146.8,147.0,146.8,146.9,15750.0,118.5337,118.6951,118.5337,118.6144,15750.0
2013-06-26 15:05:00,146.9,146.98,146.9,146.9,57950.0,118.6144,118.679,118.6144,118.6144,57950.0
2013-06-26 15:10:00,146.9,146.96,146.88,146.94,47000.0,118.6144,118.6628,118.5982,118.6467,47000.0
2013-06-26 15:15:00,146.98,146.98,146.88,146.94,5300.0,118.679,118.679,118.5982,118.6467,5300.0
2013-06-26 15:20:00,146.96,146.98,146.9,146.92,12400.0,118.6628,118.679,118.6144,118.6305,12400.0
2013-06-26 15:25:00,146.94,146.94,146.82,146.82,34800.0,118.6467,118.6467,118.5498,118.5498,34800.0
2013-06-26 15:30:00,146.9,146.94,146.86,146.9,3700.0,118.6144,118.6467,118.5821,118.6144,3700.0
2013-06-26 15:35:00,146.88,146.94,146.86,146.94,21150.0,118.5982,118.6467,118.5821,118.6467,21150.0
2013-06-26 15:40:00,146.94,146.98,146.72,146.72,21650.0,118.6467,118.679,118.4691,118.4691,21650.0
2013-06-26 15:45:00,146.76,146.82,146.66,146.82,22100.0,118.5014,118.5498,118.4206,118.5498,22100.0
2013-06-26 15:50:00,146.82,146.88,146.8,146.88,10250.0,118.5498,118.5982,118.5337,118.5982,10250.0
2013-06-26 15:55:00,146.86,146.86,146.66,146.68,28300.0,118.5821,118.5821,118.4206,118.4368,28300.0
2013-06-27 09:30:00,147.58,147.68,147.54,147.6,30150.0,119.1635,119.2442,119.1312,119.1796,30150.0
2013-06-27 09:35:00,147.6,147.76,147.54,147.72,19500.0,119.1796,119.3088,119.1312,119.2765,19500.0
2013-06-27 09:40:00,147.76,147.82,147.68,147.7,22400.0,119.3088,119.3573,119.2442,119.2604,22400.0
2013-06-27 09:45:00,147.72,147.86,147.72,147.82,12700.0,119.2765,119.3896,119.2765,119.3573,12700.0
2013-06-27 09:50:00,147.82,147.9,147.8,147.88,11700.0,119.3573,119.4218,119.3411,119.4057,11700.0
2013-06-27 09:55:00,147.9,147.96,147.88,147.88,12900.0,119.4218,119.4703,119.4057,119.4057,12900.0
2013-06-27 10:00:00,147.94,148.0,147.68,147.68,21350.0,119.4541,119.5026,119.2442,119.2442,21350.0
2013-06-27 10:05:00,147.66,147.76,147.62,147.76,13500.0,119.2281,119.3088,119.1958,119.3088,13500.0
2013-06-27 10:10:00,147.76,147.8,147.7,147.78,8550.0,119.3088,119.3411,119.2604,119.325,8550.0
2013-06-27 10:15:00,147.78,147.9,147.68,147.82,9250.0,119.325,119.4218,119.2442,119.3573,9250.0
2013-06-27 10:20:00,147.82,147.92,147.82,147.92,2750.0,119.3573,119.438,119.3573,119.438,2750.0
2013-06-27 10:25:00,147.92,148.02,147.9,148.0,10850.0,119.438,119.5187,119.4218,119.5026,10850.0
2013-06-27 10:30:00,148.0,148.18,148.0,148.14,19950.0,119.5026,119.6479,119.5026,119.6156,19950.0
2013-06-27 10:35:00,148.18,148.24,148.12,148.16,21050.0,119.6479,119.6964,119.5995,119.6318,21050.0
2013-06-27 10:40:00,148.18,148.22,148.0,148.02,10850.0,119.6479,119.6802,119.5026,119.5187,10850.0
2013-06-27 10:45:00,148.02,148.06,147.92,147.94,17200.0,119.5187,119.551,119.438,119.4541,17200.0
2013-06-27 10:50:00,147.94,148.14,147.94,148.08,10350.0,119.4541,119.6156,119.4541,119.5672,10350.0
2013-06-27 10:55:00,148.1,148.12,147.98,147.98,4000.0,119.5833,119.5995,119.4864,119.4864,4000.0
2013-06-27 11:00:00,147.98,148.18,147.98,148.18,4400.0,119.4864,119.6479,119.4864,119.6479,4400.0
2013-06-27 11:05:00,148.18,148.18,147.94,147.94,7200.0,119.6479,119.6479,119.4541,119.4541,7200.0
2013-06-27 11:10:00,147.92,147.92,147.8,147.8,4550.0,119.438,119.438,119.3411,119.3411,4550.0
2013-06-27 11:15:00,147.8,147.92,147.8,147.84,6150.0,119.3411,119.438,119.3411,119.3734,6150.0
2013-06-27 11:20:00,147.84,147.86,147.7,147.74,9150.0,119.3734,119.3896,119.2604,119.2927,9150.0
2013-06-27 11:25:00,147.74,147.78,147.74,147.76,5350.0,119.2927,119.325,119.2927,119.3088,5350.0
2013-06-27 11:30:00,147.74,147.86,147.74,147.8,3250.0,119.2927,119.3896,119.2927,119.3411,3250.0
2013-06-27 11:35:00,147.8,147.82,147.74,147.8,3250.0,119.3411,119.3573,119.2927,119.3411,3250.0
2013-06-27 11:40:00,147.8,147.9,147.8,147.82,8650.0,119.3411,119.4218,119.3411,119.3573,8650.0
2013-06-27 11:45:00,147.82,147.86,147.82,147.84,2700.0,119.3573,119.3896,119.3573,119.3734,2700.0
2013-06-27 11:50:00,147.86,147.94,147.86,147.94,2100.0,119.3896,119.4541,119.3896,119.4541,2100.0
2013-06-27 11:55:00,147.94,147.94,147.88,147.92,14250.0,119.4541,119.4541,119.4057,119.438,14250.0
2013-06-27 12:00:00,147.92,147.96,147.72,147.74,8300.0,119.438,119.4703,119.2765,119.2927,8300.0
2013-06-27 12:05:00,147.76,147.78,147.52,147.62,9700.0,119.3088,119.325,119.115,119.1958,9700.0
2013-06-27 12:10:00,147.6,147.68,147.6,147.62,4700.0,119.1796,119.2442,119.1796,119.1958,4700.0
2013-06-27 12:15:00,147.66,147.7,147.64,147.68,6350.0,119.2281,119.2604,119.2119,119.2442,6350.0
2013-06-27 12:20:00,147.66,147.7,147.56,147.58,5800.0,119.2281,119.2604,119.1473,119.1635,5800.0
2013-06-27 12:25:00,147.54,147.58,147.46,147.52,13850.0,119.1312,119.1635,119.0666,119.115,13850.0
2013-06-27 12:30:00,147.54,147.64,147.54,147.64,6750.0,119.1312,119.2119,119.1312,119.2119,6750.0
2013-06-27 12:35:00,147.66,147.68,147.62,147.66,2750.0,119.2281,119.2442,119.1958,119.2281,2750.0
2013-06-27 12:40:00,147.68,147.78,147.66,147.72,10250.0,119.2442,119.325,119.2281,119.2765,10250.0
2013-06-27 12:45:00,147.72,147.72,147.62,147.64,5500.0,119.2765,119.2765,119.1958,119.2119,5500.0
2013-06-27 12:50:00,147.64,147.68,147.62,147.66,60450.0,119.2119,119.2442,119.1958,119.2281,60450.0
2013-06-27 12:55:00,147.68,147.8,147.68,147.72,8550.0,119.2442,119.3411,119.2442,119.2765,8550.0
2013-06-27 13:00:00,147.68,147.96,147.68,147.88,17550.0,119.2442,119.4703,119.2442,119.4057,17550.0
2013-06-27 13:05:00,147.88,147.88,147.82,147.84,6350.0,119.4057,119.4057,119.3573,119.3734,6350.0
2013-06-27 13:10:00,147.84,147.94,147.82,147.86,8000.0,119.3734,119.4541,119.3573,119.3896,8000.0
2013-06-27 13:15:00,147.84,147.94,147.84,147.92,7050.0,119.3734,119.4541,119.3734,119.438,7050.0
2013-06-27 13:20:00,147.88,147.88,147.82,147.86,1950.0,119.4057,119.4057,119.3573,119.3896,1950.0
2013-06-27 13:25:00,147.84,147.94,147.84,147.88,6700.0,119.3734,119.4541,119.3734,119.4057,6700.0
2013-06-27 13:30:00,147.88,148.02,147.88,148.02,1850.0,119.4057,119.5187,119.4057,119.5187,1850.0
2013-06-27 13:35:00,148.02,148.06,148.0,148.04,25750.0,119.5187,119.551,119.5026,119.5349,25750.0
2013-06-27 13:40:00,148.0,148.0,147.96,147.96,400.0,119.5026,119.5026,119.4703,119.4703,400.0
2013-06-27 13:45:00,147.96,148.04,147.96,148.04,4200.0,119.4703,119.5349,119.4703,119.5349,4200.0
2013-06-27 13:50:00,148.02,148.04,147.96,148.0,8050.0,119.5187,119.5349,119.4703,119.5026,8050.0
2013-06-27 13:55:00,147.98,147.98,147.72,147.72,3500.0,119.4864,119.4864,119.2765,119.2765,3500.0
2013-06-27 14:00:00,147.72,147.74,147.64,147.72,2500.0,119.2765,119.2927,119.2119,119.2765,2500.0
2013-06-27 14:05:00,147.72,147.76,147.6,147.66,12550.0,119.2765,119.3088,119.1796,119.2281,12550.0
2013-06-27 14:10:00,147.64,147.7,147.58,147.68,7400.0,119.2119,119.2604,119.1635,119.2442,7400.0
2013-06-27 14:15:00,147.64,147.72,147.62,147.7,4500.0,119.2119,119.2765,119.1958,119.2604,4500.0
2013-06-27 14:20:00,147.7,147.74,147.64,147.68,2150.0,119.2604,119.2927,119.2119,119.2442,2150.0
2013-06-27 14:25:00,147.6,147.76,147.6,147.76,1700.0,119.1796,119.3088,119.1796,119.3088,1700.0
2013-06-27 14:30:00,147.78,147.9,147.78,147.8,5150.0,119.325,119.4218,119.325,119.3411,5150.0
2013-06-27 14:35:00,147.82,147.82,147.74,147.76,950.0,119.3573,119.3573,119.2927,119.3088,950.0
2013-06-27 14:40:00,147.76,147.82,147.66,147.68,7100.0,119.3088,119.3573,119.2281,119.2442,7100.0
2013-06-27 14:45:00,147.6,147.72,147.58,147.72,8300.0,119.1796,119.2765,119.1635,119.2765,8300.0
2013-06-27 14:50:00,147.7,147.74,147.68,147.7,2000.0,119.2604,119.2927,119.2442,119.2604,2000.0
2013-06-27 14:55:00,147.72,147.76,147.66,147.68,3450.0,119.2765,119.3088,119.2281,119.2442,3450.0
2013-06-27 15:00:00,147.68,147.72,147.62,147.62,6400.0,119.2442,119.2765,119.1958,119.1958,6400.0
2013-06-27 15:05:00,147.68,147.68,147.54,147.62,6450.0,119.2442,119.2442,119.1312,119.1958,6450.0
2013-06-27 15:10:00,147.6,147.72,147.58,147.72,3950.0,119.1796,119.2765,119.1635,119.2765,3950.0
2013-06-27 15:15:00,147.76,147.78,147.72,147.72,6850.0,119.3088,119.325,119.2765,119.2765,6850.0
2013-06-27 15:20:00,147.72,147.72,147.66,147.72,5550.0,119.2765,119.2765,119.2281,119.2765,5550.0
2013-06-27 15:25:00,147.74,147.84,147.74,147.82,8900.0,119.2927,119.3734,119.2927,119.3573,8900.0
2013-06-27 15:30:00,147.82,147.86,147.7,147.7,6600.0,119.3573,119.3896,119.2604,119.2604,6600.0
2013-06-27 15:35:00,147.66,147.72,147.64,147.7,7400.0,119.2281,119.2765,119.2119,119.2604,7400.0
2013-06-27 15:40:00,147.68,147.74,147.66,147.68,3500.0,119.2442,119.2927,119.2281,119.2442,3500.0
2013-06-27 15:45:00,147.64,147.72,147.62,147.64,11050.0,119.2119,119.2765,119.1958,119.2119,11050.0
2013-06-27 15:50:00,147.64,147.7,147.64,147.7,15850.0,119.2119,119.2604,119.2119,119.2604,15850.0
2013-06-27 15:55:00,147.7,147.72,147.54,147.6,23200.0,119.2604,119.2765,119.1312,119.1796,23200.0
2013-06-28 09:30:00,147.16,147.22,147.06,147.14,32150.0,118.8243,118.8728,118.7436,118.8082,32150.0
2013-06-28 09:35:00,147.12,147.3,147.1,147.26,17750.0,118.792,118.9374,118.7759,118.9051,17750.0
2013-06-28 09:40:00,147.26,147.32,147.1,147.14,23500.0,118.9051,118.9535,118.7759,118.8082,23500.0
2013-06-28 09:45:00,147.16,147.22,146.84,146.92,20550.0,118.8243,118.8728,118.566,118.6305,20550.0
2013-06-28 09:50:00,146.94,146.96,146.76,146.82,10400.0,118.6467,118.6628,118.5014,118.5498,10400.0
2013-06-28 09:55:00,146.76,146.84,146.54,146.6,12050.0,118.5014,118.566,118.3237,118.3722,12050.0
2013-06-28 10:00:00,146.62,146.8,146.6,146.74,9050.0,118.3883,118.5337,118.3722,118.4852,9050.0
2013-06-28 10:05:00,146.76,146.76,146.46,146.74,15100.0,118.5014,118.5014,118.2591,118.4852,15100.0
2013-06-28 10:10:00,146.74,146.78,146.6,146.78,11900.0,118.4852,118.5175,118.3722,118.5175,11900.0
2013-06-28 10:15:00,146.78,146.88,146.76,146.86,14050.0,118.5175,118.5982,118.5014,118.5821,14050.0
2013-06-28 10:20:00,146.84,146.9,146.82,146.88,6850.0,118.566,118.6144,118.5498,118.5982,6850.0
2013-06-28 10:25:00,146.9,146.96,146.84,146.96,6100.0,118.6144,118.6628,118.566,118.6628,6100.0
2013-06-28 10:30:00,146.96,147.1,146.96,147.08,7200.0,118.6628,118.7759,118.6628,118.7597,7200.0
2013-06-28 10:35:00,147.1,147.32,147.1,147.26,9400.0,118.7759,118.9535,118.7759,118.9051,9400.0
2013-06-28 10:40:00,147.3,147.3,147.14,147.22,9950.0,118.9374,118.9374,118.8082,118.8728,9950.0
2013-06-28 10:45:00,147.18,147.2,147.08,147.12,7600.0,118.8405,118.8566,118.7597,118.792,7600.0
2013-06-28 10:50:00,147.12,147.32,147.12,147.32,11450.0,118.792,118.9535,118.792,118.9535,11450.0
2013-06-28 10:55:00,147.34,147.52,147.34,147.44,17700.0,118.9697,119.115,118.9697,119.0504,17700.0
2013-06-28 11:00:00,147.44,147.66,147.4,147.66,10900.0,119.0504,119.2281,119.0181,119.2281,10900.0
2013-06-28 11:05:00,147.66,147.8,147.66,147.7,5600.0,119.2281,119.3411,119.2281,119.2604,5600.0
2013-06-28 11:10:00,147.72,147.82,147.72,147.74,18850.0,119.2765,119.3573,119.2765,119.2927,18850.0
2013-06-28 11:15:00,147.74,147.76,147.62,147.62,3200.0,119.2927,119.3088,119.1958,119.1958,3200.0
2013-06-28 11:20:00,147.62,147.66,147.54,147.54,7050.0,119.1958,119.2281,119.1312,119.1312,7050.0
2013-06-28 11:25:00,147.56,147.56,147.4,147.42,7350.0,119.1473,119.1473,119.0181,119.0343,7350.0
2013-06-28 11:30:00,147.42,147.58,147.42,147.42,7550.0,119.0343,119.1635,119.0343,119.0343,7550.0
2013-06-28 11:35:00,147.38,147.54,147.38,147.5,5050.0,119.002,119.1312,119.002,119.0989,5050.0
2013-06-28 11:40:00,147.44,147.48,147.34,147.46,7000.0,119.0504,119.0827,118.9697,119.0666,7000.0
2013-06-28 11:45:00,147.44,147.7,147.44,147.68,4800.0,119.0504,119.2604,119.0504,119.2442,4800.0
2013-06-28 11:50:00,147.66,147.66,147.54,147.62,4100.0,119.2281,119.2281,119.1312,119.1958,4100.0
2013-06-28 11:55:00,147.6,147.62,147.54,147.58,7000.0,119.1796,119.1958,119.1312,119.1635,7000.0
2013-06-28 12:00:00,147.6,147.6,147.38,147.38,3800.0,119.1796,119.1796,119.002,119.002,3800.0
2013-06-28 12:05:00,147.4,147.42,147.24,147.26,6000.0,119.0181,119.0343,118.8889,118.9051,6000.0
2013-06-28 12:10:00,147.26,147.3,147.14,147.3,3950.0,118.9051,118.9374,118.8082,118.9374,3950.0
2013-06-28 12:15:00,147.3,147.3,147.16,147.16,2700.0,118.9374,118.9374,118.8243,118.8243,2700.0
2013-06-28 12:20:00,147.16,147.18,147.02,147.12,5950.0,118.8243,118.8405,118.7113,118.792,5950.0
2013-06-28 12:25:00,147.12,147.26,147.1,147.26,9200.0,118.792,118.9051,118.7759,118.9051,9200.0
2013-06-28 12:30:00,147.26,147.28,147.16,147.24,6000.0,118.9051,118.9212,118.8243,118.8889,6000.0
2013-06-28 12:35:00,147.26,147.38,147.26,147.38,4050.0,118.9051,119.002,118.9051,119.002,4050.0
2013-06-28 12:40:00,147.4,147.4,147.3,147.34,4350.0,119.0181,119.0181,118.9374,118.9697,4350.0
2013-06-28 12:45:00,147.36,147.42,147.3,147.42,4200.0,118.9858,119.0343,118.9374,119.0343,4200.0
2013-06-28 12:50:00,147.38,147.48,147.34,147.48,3650.0,119.002,119.0827,118.9697,119.0827,3650.0
2013-06-28 12:55:00,147.48,147.48,147.32,147.36,8000.0,119.0827,119.0827,118.9535,118.9858,8000.0
2013-06-28 13:00:00,147.34,147.34,147.26,147.32,24350.0,118.9697,118.9697,118.9051,118.9535,24350.0
2013-06-28 13:05:00,147.32,147.46,147.32,147.46,6750.0,118.9535,119.0666,118.9535,119.0666,6750.0
2013-06-28 13:10:00,147.4,147.56,147.4,147.48,7750.0,119.0181,119.1473,119.0181,119.0827,7750.0
2013-06-28 13:15:00,147.48,147.62,147.48,147.56,5150.0,119.0827,119.1958,119.0827,119.1473,5150.0
2013-06-28 13:20:00,147.58,147.58,147.52,147.56,3100.0,119.1635,119.1635,119.115,119.1473,3100.0
2013-06-28 13:25:00,147.58,147.58,147.46,147.5,3050.0,119.1635,119.1635,119.0666,119.0989,3050.0
2013-06-28 13:30:00,147.5,147.54,147.5,147.54,67250.0,119.0989,119.1312,119.0989,119.1312,67250.0
2013-06-28 13:35:00,147.54,147.62,147.54,147.54,68400.0,119.1312,119.1958,119.1312,119.1312,68400.0
2013-06-28 13:40:00,147.52,147.58,147.44,147.56,6050.0,119.115,119.1635,119.0504,119.1473,6050.0
2013-06-28 13:45:00,147.58,147.6,147.56,147.56,1750.0,119.1635,119.1796,119.1473,119.1473,1750.0
2013-06-28 13:50:00,147.56,147.66,147.52,147.66,7250.0,119.1473,119.2281,119.115,119.2281,7250.0
2013-06-28 13:55:00,147.66,147.74,147.66,147.68,13800.0,119.2281,119.2927,119.2281,119.2442,13800.0
2013-06-28 14:00:00,147.7,147.74,147.7,147.7,3650.0,119.2604,119.2927,119.2604,119.2604,3650.0
2013-06-28 14:05:00,147.72,147.84,147.72,147.8,5850.0,119.2765,119.3734,119.2765,119.3411,5850.0
2013-06-28 14:10:00,147.8,147.84,147.76,147.76,3950.0,119.3411,119.3734,119.3088,119.3088,3950.0
2013-06-28 14:15:00,147.74,147.76,147.68,147.68,4350.0,119.2927,119.3088,119.2442,119.2442,4350.0
2013-06-28 14:20:00,147.68,147.68,147.56,147.58,8950.0,119.2442,119.2442,119.1473,119.1635,8950.0
2013-06-28 14:25:00,147.6,147.68,147.6,147.64,5300.0,119.1796,119.2442,119.1796,119.2119,5300.0
2013-06-28 14:30:00,147.62,147.68,147.62,147.68,4250.0,119.1958,119.2442,119.1958,119.2442,4250.0
2013-06-28 14:35:00,147.68,147.72,147.64,147.66,4350.0,119.2442,119.2765,119.2119,119.2281,4350.0
2013-06-28 14:40:00,147.68,147.7,147.5,147.56,67200.0,119.2442,119.2604,119.0989,119.1473,67200.0
2013-06-28 14:45:00,147.54,147.62,147.54,147.6,10050.0,119.1312,119.1958,119.1312,119.1796,10050.0
2013-06-28 14:50:00,147.58,147.68,147.58,147.64,6500.0,119.1635,119.2442,119.1635,119.2119,6500.0
2013-06-28 14:55:00,147.62,147.62,147.52,147.6,6050.0,119.1958,119.1958,119.115,119.1796,6050.0
2013-06-28 15:00:00,147.6,147.6,147.32,147.32,11850.0,119.1796,119.1796,118.9535,118.9535,11850.0
2013-06-28 15:05:00,147.36,147.36,147.24,147.28,13450.0,118.9858,118.9858,118.8889,118.9212,13450.0
2013-06-28 15:10:00,147.3,147.36,147.22,147.36,11300.0,118.9374,118.9858,118.8728,118.9858,11300.0
2013-06-28 15:15:00,147.36,147.54,147.36,147.52,13250.0,118.9858,119.1312,118.9858,119.115,13250.0
2013-06-28 15:20:00,147.5,147.58,147.44,147.48,13000.0,119.0989,119.1635,119.0504,119.0827,13000.0
2013-06-28 15:25:00,147.5,147.64,147.48,147.62,13150.0,119.0989,119.2119,119.0827,119.1958,13150.0
2013-06-28 15:30:00,147.64,147.82,147.64,147.78,26900.0,119.2119,119.3573,119.2119,119.325,26900.0
2013-06-28 15:35:00,147.78,147.82,147.7,147.74,9150.0,119.325,119.3573,119.2604,119.2927,9150.0
2013-06-28 15:40:00,147.76,147.82,147.64,147.66,19850.0,119.3088,119.3573,119.2119,119.2281,19850.0
2013-06-28 15:45:00,147.66,147.66,147.48,147.48,15500.0,119.2281,119.2281,119.0827,119.0827,15500.0
2013-06-28 15:50:00,147.46,147.54,147.4,147.4,24250.0,119.0666,119.1312,119.0181,119.0181,24250.0
2013-06-28 15:55:00,147.36,147.36,146.74,146.74,66250.0,118.9858,118.9858,118.4852,118.4852,66250.0
2013-07-01 09:30:00,147.74,148.14,147.74,148.02,53450.0,119.2927,119.6156,119.2927,119.5187,53450.0
2013-07-01 09:35:00,148.08,148.16,147.98,148.02,14650.0,119.5672,119.6318,119.4864,119.5187,14650.0
2013-07-01 09:40:00,148.02,148.1,147.98,148.02,16600.0,119.5187,119.5833,119.4864,119.5187,16600.0
2013-07-01 09:45:00,148.12,148.16,147.92,148.16,6900.0,119.5995,119.6318,119.438,119.6318,6900.0
2013-07-01 09:50:00,148.22,148.26,148.16,148.26,10350.0,119.6802,119.7125,119.6318,119.7125,10350.0
2013-07-01 09:55:00,148.26,148.34,148.22,148.28,61500.0,119.7125,119.7771,119.6802,119.7287,61500.0
2013-07-01 10:00:00,148.3,148.6,148.22,148.56,23400.0,119.7448,119.9871,119.6802,119.9548,23400.0
2013-07-01 10:05:00,148.58,148.68,148.56,148.62,11300.0,119.9709,120.0517,119.9548,120.0032,11300.0
2013-07-01 10:10:00,148.62,148.74,148.56,148.72,36350.0,120.0032,120.1001,119.9548,120.084,36350.0
2013-07-01 10:15:00,148.74,148.78,148.62,148.66,6000.0,120.1001,120.1324,120.0032,120.0355,6000.0
2013-07-01 10:20:00,148.66,148.68,148.56,148.56,6200.0,120.0355,120.0517,119.9548,119.9548,6200.0
2013-07-01 10:25:00,148.58,148.6,148.52,148.52,8850.0,119.9709,119.9871,119.9225,119.9225,8850.0
2013-07-01 10:30:00,148.54,148.6,148.52,148.6,5000.0,119.9386,119.9871,119.9225,119.9871,5000.0
2013-07-01 10:35:00,148.6,148.62,148.4,148.44,10100.0,119.9871,120.0032,119.8256,119.8579,10100.0
2013-07-01 10:40:00,148.44,148.52,148.4,148.5,6400.0,119.8579,119.9225,119.8256,119.9063,6400.0
2013-07-01 10:45:00,148.5,148.58,148.46,148.58,10700.0,119.9063,119.9709,119.874,119.9709,10700.0
2013-07-01 10:50:00,148.6,148.64,148.6,148.6,6850.0,119.9871,120.0194,119.9871,119.9871,6850.0
2013-07-01 10:55:00,148.58,148.64,148.46,148.46,30650.0,119.9709,120.0194,119.874,119.874,30650.0
2013-07-01 11:00:00,148.46,148.58,148.46,148.5,11900.0,119.874,119.9709,119.874,119.9063,11900.0
2013-07-01 11:05:00,148.5,148.64,148.48,148.64,93900.0,119.9063,120.0194,119.8902,120.0194,93900.0
2013-07-01 11:10:00,148.64,148.64,148.58,148.62,8650.0,120.0194,120.0194,119.9709,120.0032,8650.0
2013-07-01 11:15:00,148.64,148.72,148.58,148.68,3750.0,120.0194,120.084,119.9709,120.0517,3750.0
2013-07-01 11:20:00,148.68,148.7,148.62,148.7,7750.0,120.0517,120.0678,120.0032,120.0678,7750.0
2013-07-01 11:25:00,148.7,148.7,148.6,148.62,4050.0,120.0678,120.0678,119.9871,120.0032,4050.0
2013-07-01 11:30:00,148.62,148.72,148.62,148.72,40400.0,120.0032,120.084,120.0032,120.084,40400.0
2013-07-01 11:35:00,148.74,148.74,148.58,148.6,18100.0,120.1001,120.1001,119.9709,119.9871,18100.0
2013-07-01 11:40:00,148.58,148.62,148.5,148.6,19650.0,119.9709,120.0032,119.9063,119.9871,19650.0
2013-07-01 11:45:00,148.6,148.66,148.6,148.64,5850.0,119.9871,120.0355,119.9871,120.0194,5850.0
2013-07-01 11:50:00,148.66,148.68,148.64,148.64,10450.0,120.0355,120.0517,120.0194,120.0194,10450.0
2013-07-01 11:55:00,148.66,148.76,148.64,148.72,22500.0,120.0355,120.1163,120.0194,120.084,22500.0
2013-07-01 12:00:00,148.74,148.76,148.68,148.74,3700.0,120.1001,120.1163,120.0517,120.1001,3700.0
2013-07-01 12:05:00,148.74,148.74,148.66,148.7,2550.0,120.1001,120.1001,120.0355,120.0678,2550.0
2013-07-01 12:10:00,148.74,148.76,148.7,148.74,6800.0,120.1001,120.1163,120.0678,120.1001,6800.0
2013-07-01 12:15:00,148.72,148.8,148.66,148.66,8150.0,120.084,120.1486,120.0355,120.0355,8150.0
2013-07-01 12:20:00,148.64,148.66,148.52,148.52,10050.0,120.0194,120.0355,119.9225,119.9225,10050.0
2013-07-01 12:25:00,148.52,148.54,148.44,148.5,68350.0,119.9225,119.9386,119.8579,119.9063,68350.0
2013-07-01 12:30:00,148.48,148.58,148.46,148.54,50050.0,119.8902,119.9709,119.874,119.9386,50050.0
2013-07-01 12:35:00,148.56,148.62,148.56,148.58,4150.0,119.9548,120.0032,119.9548,119.9709,4150.0
2013-07-01 12:40:00,148.58,148.62,148.56,148.56,14850.0,119.9709,120.0032,119.9548,119.9548,14850.0
2013-07-01 12:45:00,148.58,148.68,148.54,148.64,2650.0,119.9709,120.0517,119.9386,120.0194,2650.0
2013-07-01 12:50:00,148.62,148.64,148.58,148.6,6350.0,120.0032,120.0194,119.9709,119.9871,6350.0
2013-07-01 12:55:00,148.6,148.6,148.54,148.56,6150.0,119.9871,119.9871,119.9386,119.9548,6150.0
2013-07-01 13:00:00,148.56,148.56,148.48,148.56,9200.0,119.9548,119.9548,119.8902,119.9548,9200.0
2013-07-01 13:05:00,148.54,148.56,148.46,148.5,6500.0,119.9386,119.9548,119.874,119.9063,6500.0
2013-07-01 13:10:00,148.48,148.52,148.46,148.46,3450.0,119.8902,119.9225,119.874,119.874,3450.0
2013-07-01 13:15:00,148.5,148.56,148.48,148.54,8200.0,119.9063,119.9548,119.8902,119.9386,8200.0
2013-07-01 13:20:00,148.54,148.58,148.5,148.58,6850.0,119.9386,119.9709,119.9063,119.9709,6850.0
2013-07-01 13:25:00,148.56,148.66,148.56,148.58,3800.0,119.9548,120.0355,119.9548,119.9709,3800.0
2013-07-01 13:30:00,148.58,148.62,148.5,148.5,2450.0,119.9709,120.0032,119.9063,119.9063,2450.0
2013-07-01 13:35:00,148.5,148.54,148.48,148.5,4700.0,119.9063,119.9386,119.8902,119.9063,4700.0
2013-07-01 13:40:00,148.5,148.52,148.3,148.32,27300.0,119.9063,119.9225,119.7448,119.761,27300.0
2013-07-01 13:45:00,148.32,148.36,148.3,148.3,5200.0,119.761,119.7933,119.7448,119.7448,5200.0
2013-07-01 13:50:00,148.28,148.32,148.22,148.26,8900.0,119.7287,119.761,119.6802,119.7125,8900.0
2013-07-01 13:55:00,148.24,148.24,148.12,148.16,6050.0,119.6964,119.6964,119.5995,119.6318,6050.0
2013-07-01 14:00:00,148.12,148.24,148.12,148.22,4450.0,119.5995,119.6964,119.5995,119.6802,4450.0
2013-07-01 14:05:00,148.24,148.32,148.18,148.28,30900.0,119.6964,119.761,119.6479,119.7287,30900.0
2013-07-01 14:10:00,148.28,148.3,148.12,148.12,28350.0,119.7287,119.7448,119.5995,119.5995,28350.0
2013-07-01 14:15:00,148.08,148.12,148.06,148.1,13500.0,119.5672,119.5995,119.551,119.5833,13500.0
2013-07-01 14:20:00,148.08,148.08,147.94,147.96,48000.0,119.5672,119.5672,119.4541,119.4703,48000.0
2013-07-01 14:25:00,147.96,148.16,147.94,148.14,5800.0,119.4703,119.6318,119.4541,119.6156,5800.0
2013-07-01 14:30:00,148.14,148.14,148.06,148.08,7600.0,119.6156,119.6156,119.551,119.5672,7600.0
2013-07-01 14:35:00,148.06,148.12,148.0,148.04,4850.0,119.551,119.5995,119.5026,119.5349,4850.0
2013-07-01 14:40:00,148.02,148.2,148.0,148.2,5350.0,119.5187,119.6641,119.5026,119.6641,5350.0
2013-07-01 14:45:00,148.2,148.22,148.12,148.12,10450.0,119.6641,119.6802,119.5995,119.5995,10450.0
2013-07-01 14:50:00,148.1,148.26,148.1,148.24,9400.0,119.5833,119.7125,119.5833,119.6964,9400.0
2013-07-01 14:55:00,148.24,148.3,148.24,148.24,5400.0,119.6964,119.7448,119.6964,119.6964,5400.0
2013-07-01 15:00:00,148.24,148.36,148.24,148.34,7550.0,119.6964,119.7933,119.6964,119.7771,7550.0
2013-07-01 15:05:00,148.34,148.38,148.3,148.32,3750.0,119.7771,119.8094,119.7448,119.761,3750.0
2013-07-01 15:10:00,148.32,148.32,148.2,148.26,10200.0,119.761,119.761,119.6641,119.7125,10200.0
2013-07-01 15:15:00,148.24,148.24,148.06,148.06,22050.0,119.6964,119.6964,119.551,119.551,22050.0
2013-07-01 15:20:00,148.06,148.12,147.98,148.08,10200.0,119.551,119.5995,119.4864,119.5672,10200.0
2013-07-01 15:25:00,148.06,148.1,147.94,147.94,10000.0,119.551,119.5833,119.4541,119.4541,10000.0
2013-07-01 15:30:00,147.94,147.94,147.78,147.86,11500.0,119.4541,119.4541,119.325,119.3896,11500.0
2013-07-01 15:35:00,147.86,147.88,147.68,147.72,15750.0,119.3896,119.4057,119.2442,119.2765,15750.0
2013-07-01 15:40:00,147.74,147.74,147.62,147.64,67650.0,119.2927,119.2927,119.1958,119.2119,67650.0
2013-07-01 15:45:00,147.62,147.74,147.58,147.64,10350.0,119.1958,119.2927,119.1635,119.2119,10350.0
2013-07-01 15:50:00,147.62,147.7,147.54,147.7,14200.0,119.1958,119.2604,119.1312,119.2604,14200.0
2013-07-01 15:55:00,147.72,147.88,147.68,147.78,30050.0,119.2765,119.4057,119.2442,119.325,30050.0
2013-07-02 09:30:00,147.56,147.8,147.52,147.8,18050.0,119.1473,119.3411,119.115,119.3411,18050.0
2013-07-02 09:35:00,147.82,148.04,147.82,148.0,26050.0,119.3573,119.5349,119.3573,119.5026,26050.0
2013-07-02 09:40:00,148.02,148.2,147.92,148.16,21600.0,119.5187,119.6641,119.438,119.6318,21600.0
2013-07-02 09:45:00,148.16,148.4,148.12,148.32,27150.0,119.6318,119.8256,119.5995,119.761,27150.0
2013-07-02 09:50:00,148.34,148.4,148.32,148.36,18850.0,119.7771,119.8256,119.761,119.7933,18850.0
2013-07-02 09:55:00,148.36,148.46,148.28,148.32,37450.0,119.7933,119.874,119.7287,119.761,37450.0
2013-07-02 10:00:00,148.34,148.46,148.14,148.24,16100.0,119.7771,119.874,119.6156,119.6964,16100.0
2013-07-02 10:05:00,148.22,148.38,148.22,148.36,14050.0,119.6802,119.8094,119.6802,119.7933,14050.0
2013-07-02 10:10:00,148.28,148.44,148.24,148.42,8800.0,119.7287,119.8579,119.6964,119.8417,8800.0
2013-07-02 10:15:00,148.42,148.42,148.32,148.4,8950.0,119.8417,119.8417,119.761,119.8256,8950.0
2013-07-02 10:20:00,148.38,148.58,148.38,148.5,6000.0,119.8094,119.9709,119.8094,119.9063,6000.0
2013-07-02 10:25:00,148.5,148.52,148.42,148.42,5450.0,119.9063,119.9225,119.8417,119.8417,5450.0
2013-07-02 10:30:00,148.42,148.44,148.28,148.38,8650.0,119.8417,119.8579,119.7287,119.8094,8650.0
2013-07-02 10:35:00,148.38,148.46,148.38,148.44,5600.0,119.8094,119.874,119.8094,119.8579,5600.0
2013-07-02 10:40:00,148.46,148.6,148.44,148.5,10450.0,119.874,119.9871,119.8579,119.9063,10450.0
2013-07-02 10:45:00,148.52,148.56,148.42,148.44,8650.0,119.9225,119.9548,119.8417,119.8579,8650.0
2013-07-02 10:50:00,148.46,148.58,148.42,148.54,101400.0,119.874,119.9709,119.8417,119.9386,101400.0
2013-07-02 10:55:00,148.58,148.6,148.52,148.58,14200.0,119.9709,119.9871,119.9225,119.9709,14200.0
2013-07-02 11:00:00,148.58,148.62,148.4,148.4,7800.0,119.9709,120.0032,119.8256,119.8256,7800.0
2013-07-02 11:05:00,148.38,148.46,148.38,148.44,8600.0,119.8094,119.874,119.8094,119.8579,8600.0
2013-07-02 11:10:00,148.42,148.48,148.38,148.46,8300.0,119.8417,119.8902,119.8094,119.874,8300.0
2013-07-02 11:15:00,148.48,148.58,148.44,148.56,17400.0,119.8902,119.9709,119.8579,119.9548,17400.0
2013-07-02 11:20:00,148.56,148.56,148.42,148.48,6300.0,119.9548,119.9548,119.8417,119.8902,6300.0
2013-07-02 11:25:00,148.44,148.48,148.36,148.46,10150.0,119.8579,119.8902,119.7933,119.874,10150.0
2013-07-02 11:30:00,148.48,148.52,148.42,148.42,12800.0,119.8902,119.9225,119.8417,119.8417,12800.0
2013-07-02 11:35:00,148.46,148.5,148.46,148.46,5950.0,119.874,119.9063,119.874,119.874,5950.0
2013-07-02 11:40:00,148.46,148.5,148.4,148.5,72450.0,119.874,119.9063,119.8256,119.9063,72450.0
2013-07-02 11:45:00,148.48,148.66,148.46,148.58,12750.0,119.8902,120.0355,119.874,119.9709,12750.0
2013-07-02 11:50:00,148.58,148.64,148.56,148.58,6800.0,119.9709,120.0194,119.9548,119.9709,6800.0
2013-07-02 11:55:00,148.58,148.58,148.52,148.52,4850.0,119.9709,119.9709,119.9225,119.9225,4850.0
2013-07-02 12:00:00,148.54,148.54,148.5,148.54,1600.0,119.9386,119.9386,119.9063,119.9386,1600.0
2013-07-02 12:05:00,148.54,148.56,148.36,148.36,19450.0,119.9386,119.9548,119.7933,119.7933,19450.0
2013-07-02 12:10:00,148.34,148.38,148.26,148.3,23600.0,119.7771,119.8094,119.7125,119.7448,23600.0
2013-07-02 12:15:00,148.32,148.36,148.28,148.36,9700.0,119.761,119.7933,119.7287,119.7933,9700.0
2013-07-02 12:20:00,148.32,148.34,148.18,148.22,7150.0,119.761,119.7771,119.6479,119.6802,7150.0
2013-07-02 12:25:00,148.2,148.3,148.18,148.28,3850.0,119.6641,119.7448,119.6479,119.7287,3850.0
2013-07-02 12:30:00,148.3,148.42,148.24,148.4,14950.0,119.7448,119.8417,119.6964,119.8256,14950.0
2013-07-02 12:35:00,148.38,148.4,148.36,148.38,42400.0,119.8094,119.8256,119.7933,119.8094,42400.0
2013-07-02 12:40:00,148.38,148.38,148.12,148.2,28550.0,119.8094,119.8094,119.5995,119.6641,28550.0
2013-07-02 12:45:00,148.18,148.26,148.1,148.26,16550.0,119.6479,119.7125,119.5833,119.7125,16550.0
2013-07-02 12:50:00,148.24,148.28,148.22,148.26,10550.0,119.6964,119.7287,119.6802,119.7125,10550.0
2013-07-02 12:55:00,148.26,148.38,148.26,148.36,8850.0,119.7125,119.8094,119.7125,119.7933,8850.0
2013-07-02 13:00:00,148.36,148.36,148.24,148.28,5450.0,119.7933,119.7933,119.6964,119.7287,5450.0
2013-07-02 13:05:00,148.32,148.32,148.28,148.32,1700.0,119.761,119.761,119.7287,119.761,1700.0
2013-07-02 13:10:00,148.3,148.32,148.18,148.18,2900.0,119.7448,119.761,119.6479,119.6479,2900.0
2013-07-02 13:15:00,148.16,148.18,148.08,148.18,5750.0,119.6318,119.6479,119.5672,119.6479,5750.0
2013-07-02 13:20:00,148.12,148.16,148.12,148.14,2850.0,119.5995,119.6318,119.5995,119.6156,2850.0
2013-07-02 13:25:00,148.18,148.18,148.06,148.06,9350.0,119.6479,119.6479,119.551,119.551,9350.0
2013-07-02 13:30:00,148.06,148.12,148.04,148.08,6050.0,119.551,119.5995,119.5349,119.5672,6050.0
2013-07-02 13:35:00,148.08,148.08,147.78,147.84,7600.0,119.5672,119.5672,119.325,119.3734,7600.0
2013-07-02 13:40:00,147.82,147.82,147.68,147.78,26500.0,119.3573,119.3573,119.2442,119.325,26500.0
2013-07-02 13:45:00,147.76,147.78,147.68,147.74,10100.0,119.3088,119.325,119.2442,119.2927,10100.0
2013-07-02 13:50:00,147.74,147.84,147.74,147.84,3200.0,119.2927,119.3734,119.2927,119.3734,3200.0
2013-07-02 13:55:00,147.84,147.86,147.8,147.86,1750.0,119.3734,119.3896,119.3411,119.3896,1750.0
2013-07-02 14:00:00,147.88,147.88,147.7,147.82,6100.0,119.4057,119.4057,119.2604,119.3573,6100.0
2013-07-02 14:05:00,147.82,147.84,147.6,147.6,9400.0,119.3573,119.3734,119.1796,119.1796,9400.0
2013-07-02 14:10:00,147.64,147.64,147.36,147.44,21800.0,119.2119,119.2119,118.9858,119.0504,21800.0
2013-07-02 14:15:00,147.46,147.46,147.28,147.36,7750.0,119.0666,119.0666,118.9212,118.9858,7750.0
2013-07-02 14:20:00,147.34,147.34,147.24,147.26,8250.0,118.9697,118.9697,118.8889,118.9051,8250.0
2013-07-02 14:25:00,147.22,147.26,147.08,147.24,16450.0,118.8728,118.9051,118.7597,118.8889,16450.0
2013-07-02 14:30:00,147.18,147.32,147.18,147.3,10950.0,118.8405,118.9535,118.8405,118.9374,10950.0
2013-07-02 14:35:00,147.32,147.38,147.06,147.1,3000.0,118.9535,119.002,118.7436,118.7759,3000.0
2013-07-02 14:40:00,147.1,147.24,147.1,147.18,2900.0,118.7759,118.8889,118.7759,118.8405,2900.0
2013-07-02 14:45:00,147.2,147.26,147.0,147.26,10850.0,118.8566,118.9051,118.6951,118.9051,10850.0
2013-07-02 14:50:00,147.24,147.48,147.24,147.46,17650.0,118.8889,119.0827,118.8889,119.0666,17650.0
2013-07-02 14:55:00,147.44,147.5,147.42,147.42,7600.0,119.0504,119.0989,119.0343,119.0343,7600.0
2013-07-02 15:00:00,147.44,147.44,147.36,147.4,7000.0,119.0504,119.0504,118.9858,119.0181,7000.0
2013-07-02 15:05:00,147.38,147.52,147.36,147.42,8200.0,119.002,119.115,118.9858,119.0343,8200.0
2013-07-02 15:10:00,147.42,147.56,147.42,147.48,8650.0,119.0343,119.1473,119.0343,119.0827,8650.0
2013-07-02 15:15:00,147.52,147.6,147.48,147.56,14900.0,119.115,119.1796,119.0827,119.1473,14900.0
2013-07-02 15:20:00,147.58,147.58,147.4,147.4,11550.0,119.1635,119.1635,119.0181,119.0181,11550.0
2013-07-02 15:25:00,147.38,147.42,147.28,147.36,9000.0,119.002,119.0343,118.9212,118.9858,9000.0
2013-07-02 15:30:00,147.36,147.4,147.2,147.28,13750.0,118.9858,119.0181,118.8566,118.9212,13750.0
2013-07-02 15:35:00,147.28,147.48,147.24,147.44,38400.0,118.9212,119.0827,118.8889,119.0504,38400.0
2013-07-02 15:40:00,147.46,147.52,147.4,147.4,6050.0,119.0666,119.115,119.0181,119.0181,6050.0
2013-07-02 15:45:00,147.46,147.66,147.4,147.56,18050.0,119.0666,119.2281,119.0181,119.1473,18050.0
2013-07-02 15:50:00,147.58,147.7,147.58,147.6,11800.0,119.1635,119.2604,119.1635,119.1796,11800.0
2013-07-02 15:55:00,147.62,147.82,147.62,147.62,35350.0,119.1958,119.3573,119.1958,119.1958,35350.0
2013-07-03 09:30:00,147.06,147.1,146.76,146.96,12100.0,118.7436,118.7759,118.5014,118.6628,12100.0
2013-07-03 09:35:00,146.94,147.14,146.92,147.1,17450.0,118.6467,118.8082,118.6305,118.7759,17450.0
2013-07-03 09:40:00,147.2,147.3,147.16,147.16,9950.0,118.8566,118.9374,118.8243,118.8243,9950.0
2013-07-03 09:45:00,147.28,147.28,147.14,147.14,6100.0,118.9212,118.9212,118.8082,118.8082,6100.0
2013-07-03 09:50:00,147.28,147.36,147.24,147.36,3850.0,118.9212,118.9858,118.8889,118.9858,3850.0
2013-07-03 09:55:00,147.34,147.34,147.14,147.14,2550.0,118.9697,118.9697,118.8082,118.8082,2550.0
2013-07-03 10:00:00,147.1,147.28,146.94,147.0,45600.0,118.7759,118.9212,118.6467,118.6951,45600.0
2013-07-03 10:05:00,146.98,147.06,146.84,147.06,76350.0,118.679,118.7436,118.566,118.7436,76350.0
2013-07-03 10:10:00,147.08,147.14,146.94,147.14,10150.0,118.7597,118.8082,118.6467,118.8082,10150.0
2013-07-03 10:15:00,147.14,147.18,147.02,147.02,9250.0,118.8082,118.8405,118.7113,118.7113,9250.0
2013-07-03 10:20:00,147.12,147.3,147.12,147.28,32250.0,118.792,118.9374,118.792,118.9212,32250.0
2013-07-03 10:25:00,147.24,147.36,147.14,147.34,9500.0,118.8889,118.9858,118.8082,118.9697,9500.0
2013-07-03 10:30:00,147.36,147.4,147.22,147.32,4850.0,118.9858,119.0181,118.8728,118.9535,4850.0
2013-07-03 10:35:00,147.32,147.36,147.16,147.18,6300.0,118.9535,118.9858,118.8243,118.8405,6300.0
2013-07-03 10:40:00,147.2,147.36,147.16,147.3,9600.0,118.8566,118.9858,118.8243,118.9374,9600.0
2013-07-03 10:45:00,147.3,147.34,147.16,147.3,4550.0,118.9374,118.9697,118.8243,118.9374,4550.0
2013-07-03 10:50:00,147.3,147.34,147.18,147.18,1400.0,118.9374,118.9697,118.8405,118.8405,1400.0
2013-07-03 10:55:00,147.22,147.22,147.14,147.18,7100.0,118.8728,118.8728,118.8082,118.8405,7100.0
2013-07-03 11:00:00,147.22,147.4,147.22,147.36,16800.0,118.8728,119.0181,118.8728,118.9858,16800.0
2013-07-03 11:05:00,147.34,147.36,147.26,147.28,9400.0,118.9697,118.9858,118.9051,118.9212,9400.0
2013-07-03 11:10:00,147.28,147.5,147.28,147.5,5450.0,118.9212,119.0989,118.9212,119.0989,5450.0
2013-07-03 11:15:00,147.5,147.6,147.46,147.56,24100.0,119.0989,119.1796,119.0666,119.1473,24100.0
2013-07-03 11:20:00,147.56,147.62,147.44,147.48,2300.0,119.1473,119.1958,119.0504,119.0827,2300.0
2013-07-03 11:25:00,147.5,147.54,147.48,147.54,6650.0,119.0989,119.1312,119.0827,119.1312,6650.0
2013-07-03 11:30:00,147.54,147.62,147.48,147.58,11150.0,119.1312,119.1958,119.0827,119.1635,11150.0
2013-07-03 11:35:00,147.58,147.58,147.48,147.5,2600.0,119.1635,119.1635,119.0827,119.0989,2600.0
2013-07-03 11:40:00,147.54,147.6,147.48,147.56,7250.0,119.1312,119.1796,119.0827,119.1473,7250.0
2013-07-03 11:45:00,147.6,147.62,147.5,147.54,27200.0,119.1796,119.1958,119.0989,119.1312,27200.0
2013-07-03 11:50:00,147.54,147.7,147.54,147.7,17950.0,119.1312,119.2604,119.1312,119.2604,17950.0
2013-07-03 11:55:00,147.72,147.98,147.72,147.98,15300.0,119.2765,119.4864,119.2765,119.4864,15300.0
2013-07-03 12:00:00,148.0,148.0,147.92,147.92,5850.0,119.5026,119.5026,119.438,119.438,5850.0
2013-07-03 12:05:00,147.98,148.04,147.94,148.02,1350.0,119.4864,119.5349,119.4541,119.5187,1350.0
2013-07-03 12:10:00,148.02,148.06,147.98,147.98,2200.0,119.5187,119.551,119.4864,119.4864,2200.0
2013-07-03 12:15:00,147.98,148.1,147.98,148.08,4200.0,119.4864,119.5833,119.4864,119.5672,4200.0
2013-07-03 12:20:00,148.12,148.16,148.08,148.1,13500.0,119.5995,119.6318,119.5672,119.5833,13500.0
2013-07-03 12:25:00,148.1,148.12,148.08,148.1,3950.0,119.5833,119.5995,119.5672,119.5833,3950.0
2013-07-03 12:30:00,148.1,148.12,148.02,148.02,11050.0,119.5833,119.5995,119.5187,119.5187,11050.0
2013-07-03 12:35:00,148.0,148.04,147.92,147.94,8900.0,119.5026,119.5349,119.438,119.4541,8900.0
2013-07-03 12:40:00,147.94,147.96,147.9,147.9,8850.0,119.4541,119.4703,119.4218,119.4218,8850.0
2013-07-03 12:45:00,147.88,147.88,147.84,147.84,7000.0,119.4057,119.4057,119.3734,119.3734,7000.0
2013-07-03 12:50:00,147.86,147.86,147.76,147.76,6650.0,119.3896,119.3896,119.3088,119.3088,6650.0
2013-07-03 12:55:00,147.78,147.84,147.76,147.8,12000.0,119.325,119.3734,119.3088,119.3411,12000.0
2013-07-05 09:30:00,148.88,149.0,148.58,148.6,34550.0,120.2131,120.31,119.9709,119.9871,34550.0
2013-07-05 09:35:00,148.58,148.72,148.54,148.68,11700.0,119.9709,120.084,119.9386,120.0517,11700.0
2013-07-05 09:40:00,148.62,148.72,148.52,148.7,14050.0,120.0032,120.084,119.9225,120.0678,14050.0
2013-07-05 09:45:00,148.72,148.94,148.6,148.92,16950.0,120.084,120.2616,119.9871,120.2454,16950.0
2013-07-05 09:50:00,148.92,148.92,148.72,148.72,2850.0,120.2454,120.2454,120.084,120.084,2850.0
2013-07-05 09:55:00,148.72,148.72,148.52,148.52,13150.0,120.084,120.084,119.9225,119.9225,13150.0
2013-07-05 10:00:00,148.5,148.54,148.34,148.42,19200.0,119.9063,119.9386,119.7771,119.8417,19200.0
2013-07-05 10:05:00,148.38,148.56,148.32,148.4,5600.0,119.8094,119.9548,119.761,119.8256,5600.0
2013-07-05 10:10:00,148.32,148.32,148.12,148.14,17050.0,119.761,119.761,119.5995,119.6156,17050.0
2013-07-05 10:15:00,148.16,148.18,147.94,148.02,9800.0,119.6318,119.6479,119.4541,119.5187,9800.0
2013-07-05 10:20:00,147.98,148.0,147.78,147.82,9100.0,119.4864,119.5026,119.325,119.3573,9100.0
2013-07-05 10:25:00,147.84,147.98,147.8,147.98,900.0,119.3734,119.4864,119.3411,119.4864,900.0
2013-07-05 10:30:00,148.06,148.22,147.98,148.22,21750.0,119.551,119.6802,119.4864,119.6802,21750.0
2013-07-05 10:35:00,148.2,148.2,147.9,147.96,9950.0,119.6641,119.6641,119.4218,119.4703,9950.0
2013-07-05 10:40:00,147.94,148.22,147.94,148.12,14750.0,119.4541,119.6802,119.4541,119.5995,14750.0
2013-07-05 10:45:00,148.1,148.22,148.06,148.12,6900.0,119.5833,119.6802,119.551,119.5995,6900.0
2013-07-05 10:50:00,148.14,148.16,148.06,148.12,2500.0,119.6156,119.6318,119.551,119.5995,2500.0
2013-07-05 10:55:00,148.18,148.32,148.18,148.32,17450.0,119.6479,119.761,119.6479,119.761,17450.0
2013-07-05 11:00:00,148.3,148.4,148.3,148.38,8900.0,119.7448,119.8256,119.7448,119.8094,8900.0
2013-07-05 11:05:00,148.4,148.42,148.2,148.28,30100.0,119.8256,119.8417,119.6641,119.7287,30100.0
2013-07-05 11:10:00,148.38,148.42,148.3,148.3,10800.0,119.8094,119.8417,119.7448,119.7448,10800.0
2013-07-05 11:15:00,148.26,148.34,148.18,148.34,5300.0,119.7125,119.7771,119.6479,119.7771,5300.0
2013-07-05 11:20:00,148.36,148.4,148.3,148.34,3500.0,119.7933,119.8256,119.7448,119.7771,3500.0
2013-07-05 11:25:00,148.38,148.4,148.22,148.22,1950.0,119.8094,119.8256,119.6802,119.6802,1950.0
2013-07-05 11:30:00,148.22,148.22,148.02,148.02,12700.0,119.6802,119.6802,119.5187,119.5187,12700.0
2013-07-05 11:35:00,148.02,148.24,148.02,148.22,2700.0,119.5187,119.6964,119.5187,119.6802,2700.0
2013-07-05 11:40:00,148.26,148.28,148.22,148.24,2850.0,119.7125,119.7287,119.6802,119.6964,2850.0
2013-07-05 11:45:00,148.2,148.22,148.18,148.22,1150.0,119.6641,119.6802,119.6479,119.6802,1150.0
2013-07-05 11:50:00,148.32,148.32,148.24,148.24,2850.0,119.761,119.761,119.6964,119.6964,2850.0
2013-07-05 11:55:00,148.26,148.68,148.26,148.62,13200.0,119.7125,120.0517,119.7125,120.0032,13200.0
2013-07-05 12:00:00,148.72,148.82,148.72,148.78,3750.0,120.084,120.1647,120.084,120.1324,3750.0
2013-07-05 12:05:00,148.8,148.8,148.7,148.7,950.0,120.1486,120.1486,120.0678,120.0678,950.0
2013-07-05 12:10:00,148.72,148.82,148.7,148.74,2350.0,120.084,120.1647,120.0678,120.1001,2350.0
2013-07-05 12:15:00,148.7,148.88,148.7,148.82,3650.0,120.0678,120.2131,120.0678,120.1647,3650.0
2013-07-05 12:20:00,148.82,148.88,148.76,148.78,9400.0,120.1647,120.2131,120.1163,120.1324,9400.0
2013-07-05 12:25:00,148.78,148.8,148.74,148.74,3700.0,120.1324,120.1486,120.1001,120.1001,3700.0
2013-07-05 12:30:00,148.74,148.82,148.74,148.8,8700.0,120.1001,120.1647,120.1001,120.1486,8700.0
2013-07-05 12:35:00,148.82,148.88,148.68,148.68,18550.0,120.1647,120.2131,120.0517,120.0517,18550.0
2013-07-05 12:40:00,148.66,148.72,148.66,148.72,1900.0,120.0355,120.084,120.0355,120.084,1900.0
2013-07-05 12:45:00,148.7,148.76,148.7,148.74,3900.0,120.0678,120.1163,120.0678,120.1001,3900.0
2013-07-05 12:50:00,148.76,148.78,148.7,148.78,2000.0,120.1163,120.1324,120.0678,120.1324,2000.0
2013-07-05 12:55:00,148.74,148.8,148.74,148.8,1250.0,120.1001,120.1486,120.1001,120.1486,1250.0
2013-07-05 13:00:00,148.78,148.78,148.6,148.6,3900.0,120.1324,120.1324,119.9871,119.9871,3900.0
2013-07-05 13:05:00,148.6,148.68,148.58,148.68,1700.0,119.9871,120.0517,119.9709,120.0517,1700.0
2013-07-05 13:10:00,148.7,148.9,148.7,148.86,12100.0,120.0678,120.2293,120.0678,120.197,12100.0
2013-07-05 13:15:00,148.86,148.86,148.72,148.78,5300.0,120.197,120.197,120.084,120.1324,5300.0
2013-07-05 13:20:00,148.78,148.78,148.72,148.76,2650.0,120.1324,120.1324,120.084,120.1163,2650.0
2013-07-05 13:25:00,148.78,148.78,148.72,148.74,6700.0,120.1324,120.1324,120.084,120.1001,6700.0
2013-07-05 13:30:00,148.72,148.82,148.68,148.78,5200.0,120.084,120.1647,120.0517,120.1324,5200.0
2013-07-05 13:35:00,148.78,148.8,148.76,148.76,2450.0,120.1324,120.1486,120.1163,120.1163,2450.0
2013-07-05 13:40:00,148.7,148.76,148.7,148.74,1300.0,120.0678,120.1163,120.0678,120.1001,1300.0
2013-07-05 13:45:00,148.74,148.76,148.72,148.74,850.0,120.1001,120.1163,120.084,120.1001,850.0
2013-07-05 13:50:00,148.7,148.78,148.7,148.78,650.0,120.0678,120.1324,120.0678,120.1324,650.0
2013-07-05 13:55:00,148.8,148.8,148.76,148.76,1150.0,120.1486,120.1486,120.1163,120.1163,1150.0
2013-07-05 14:00:00,148.76,148.86,148.76,148.86,1800.0,120.1163,120.197,120.1163,120.197,1800.0
2013-07-05 14:05:00,148.84,148.9,148.76,148.9,3000.0,120.1809,120.2293,120.1163,120.2293,3000.0
2013-07-05 14:10:00,148.94,149.08,148.94,149.08,16250.0,120.2616,120.3746,120.2616,120.3746,16250.0
2013-07-05 14:15:00,149.08,149.12,148.98,149.0,2350.0,120.3746,120.4069,120.2939,120.31,2350.0
2013-07-05 14:20:00,149.02,149.1,149.02,149.02,2550.0,120.3262,120.3908,120.3262,120.3262,2550.0
2013-07-05 14:25:00,149.02,149.14,149.02,149.12,9450.0,120.3262,120.4231,120.3262,120.4069,9450.0
2013-07-05 14:30:00,149.12,149.2,149.1,149.16,3700.0,120.4069,120.4715,120.3908,120.4392,3700.0
2013-07-05 14:35:00,149.18,149.24,149.16,149.18,5550.0,120.4554,120.5038,120.4392,120.4554,5550.0
2013-07-05 14:40:00,149.22,149.22,149.1,149.12,7850.0,120.4877,120.4877,120.3908,120.4069,7850.0
2013-07-05 14:45:00,149.12,149.12,148.92,148.96,3850.0,120.4069,120.4069,120.2454,120.2777,3850.0
2013-07-05 14:50:00,148.98,149.12,148.98,149.12,17200.0,120.2939,120.4069,120.2939,120.4069,17200.0
2013-07-05 14:55:00,149.1,149.1,148.98,149.06,3700.0,120.3908,120.3908,120.2939,120.3585,3700.0
2013-07-05 15:00:00,149.04,149.06,149.0,149.02,2300.0,120.3423,120.3585,120.31,120.3262,2300.0
2013-07-05 15:05:00,149.02,149.04,148.98,149.02,3100.0,120.3262,120.3423,120.2939,120.3262,3100.0
2013-07-05 15:10:00,149.02,149.04,148.92,148.96,8100.0,120.3262,120.3423,120.2454,120.2777,8100.0
2013-07-05 15:15:00,148.98,149.02,148.92,148.92,4650.0,120.2939,120.3262,120.2454,120.2454,4650.0
2013-07-05 15:20:00,148.9,148.9,148.72,148.72,5950.0,120.2293,120.2293,120.084,120.084,5950.0
2013-07-05 15:25:00,148.76,148.76,148.62,148.68,6050.0,120.1163,120.1163,120.0032,120.0517,6050.0
2013-07-05 15:30:00,148.76,148.88,148.74,148.88,4300.0,120.1163,120.2131,120.1001,120.2131,4300.0
2013-07-05 15:35:00,148.9,148.9,148.84,148.9,5550.0,120.2293,120.2293,120.1809,120.2293,5550.0
2013-07-05 15:40:00,148.96,149.02,148.96,149.02,5500.0,120.2777,120.3262,120.2777,120.3262,5500.0
2013-07-05 15:45:00,149.02,149.02,148.88,149.0,7250.0,120.3262,120.3262,120.2131,120.31,7250.0
2013-07-05 15:50:00,149.0,149.2,149.0,149.14,27350.0,120.31,120.4715,120.31,120.4231,27350.0
2013-07-05 15:55:00,149.14,149.4,149.14,149.34,14900.0,120.4231,120.633,120.4231,120.5846,14900.0
2013-07-08 09:30:00,150.12,150.24,150.08,150.08,33350.0,121.2144,121.3113,121.1821,121.1821,33350.0
2013-07-08 09:35:00,150.06,150.14,150.02,150.04,7550.0,121.1659,121.2305,121.1336,121.1498,7550.0
2013-07-08 09:40:00,150.02,150.06,149.92,150.04,5500.0,121.1336,121.1659,121.0529,121.1498,5500.0
2013-07-08 09:45:00,150.08,150.36,150.08,150.3,8100.0,121.1821,121.4082,121.1821,121.3597,8100.0
2013-07-08 09:50:00,150.32,150.34,150.2,150.22,3350.0,121.3759,121.392,121.279,121.2951,3350.0
2013-07-08 09:55:00,150.2,150.34,150.18,150.28,5350.0,121.279,121.392,121.2628,121.3436,5350.0
2013-07-08 10:00:00,150.3,150.58,150.3,150.48,9000.0,121.3597,121.5858,121.3597,121.5051,9000.0
2013-07-08 10:05:00,150.5,150.52,150.4,150.4,2750.0,121.5212,121.5374,121.4405,121.4405,2750.0
2013-07-08 10:10:00,150.44,150.54,150.32,150.34,5500.0,121.4728,121.5535,121.3759,121.392,5500.0
2013-07-08 10:15:00,150.32,150.38,150.3,150.36,6300.0,121.3759,121.4243,121.3597,121.4082,6300.0
2013-07-08 10:20:00,150.38,150.42,150.3,150.4,2300.0,121.4243,121.4566,121.3597,121.4405,2300.0
2013-07-08 10:25:00,150.4,150.44,150.32,150.32,3500.0,121.4405,121.4728,121.3759,121.3759,3500.0
2013-07-08 10:30:00,150.36,150.4,150.34,150.36,6250.0,121.4082,121.4405,121.392,121.4082,6250.0
2013-07-08 10:35:00,150.34,150.38,150.32,150.34,10600.0,121.392,121.4243,121.3759,121.392,10600.0
2013-07-08 10:40:00,150.32,150.48,150.3,150.42,15100.0,121.3759,121.5051,121.3597,121.4566,15100.0
2013-07-08 10:45:00,150.44,150.46,150.38,150.44,7200.0,121.4728,121.4889,121.4243,121.4728,7200.0
2013-07-08 10:50:00,150.42,150.42,150.3,150.32,9500.0,121.4566,121.4566,121.3597,121.3759,9500.0
2013-07-08 10:55:00,150.32,150.32,150.22,150.26,8800.0,121.3759,121.3759,121.2951,121.3274,8800.0
2013-07-08 11:00:00,150.28,150.34,150.26,150.34,8300.0,121.3436,121.392,121.3274,121.392,8300.0
2013-07-08 11:05:00,150.38,150.42,150.36,150.4,2850.0,121.4243,121.4566,121.4082,121.4405,2850.0
2013-07-08 11:10:00,150.42,150.42,150.32,150.38,14650.0,121.4566,121.4566,121.3759,121.4243,14650.0
2013-07-08 11:15:00,150.38,150.38,150.24,150.26,8300.0,121.4243,121.4243,121.3113,121.3274,8300.0
2013-07-08 11:20:00,150.26,150.3,150.12,150.14,35200.0,121.3274,121.3597,121.2144,121.2305,35200.0
2013-07-08 11:25:00,150.14,150.2,150.12,150.2,11300.0,121.2305,121.279,121.2144,121.279,11300.0
2013-07-08 11:30:00,150.22,150.22,150.12,150.14,9500.0,121.2951,121.2951,121.2144,121.2305,9500.0
2013-07-08 11:35:00,150.14,150.18,150.14,150.16,7850.0,121.2305,121.2628,121.2305,121.2467,7850.0
2013-07-08 11:40:00,150.16,150.18,150.12,150.16,6150.0,121.2467,121.2628,121.2144,121.2467,6150.0
2013-07-08 11:45:00,150.18,150.18,150.1,150.14,20350.0,121.2628,121.2628,121.1982,121.2305,20350.0
2013-07-08 11:50:00,150.14,150.14,150.02,150.02,12750.0,121.2305,121.2305,121.1336,121.1336,12750.0
2013-07-08 11:55:00,150.02,150.02,149.92,150.0,16150.0,121.1336,121.1336,121.0529,121.1175,16150.0
2013-07-08 12:00:00,150.02,150.08,149.98,150.06,10150.0,121.1336,121.1821,121.1013,121.1659,10150.0
2013-07-08 12:05:00,150.04,150.04,149.86,149.92,6750.0,121.1498,121.1498,121.0045,121.0529,6750.0
2013-07-08 12:10:00,149.92,149.98,149.88,149.88,4700.0,121.0529,121.1013,121.0206,121.0206,4700.0
2013-07-08 12:15:00,149.84,150.02,149.84,150.02,7600.0,120.9883,121.1336,120.9883,121.1336,7600.0
2013-07-08 12:20:00,150.02,150.06,149.98,149.98,4100.0,121.1336,121.1659,121.1013,121.1013,4100.0
2013-07-08 12:25:00,149.98,150.0,149.9,149.9,5950.0,121.1013,121.1175,121.0367,121.0367,5950.0
2013-07-08 12:30:00,149.9,150.02,149.9,150.0,5050.0,121.0367,121.1336,121.0367,121.1175,5050.0
2013-07-08 12:35:00,149.98,150.14,149.98,150.08,5150.0,121.1013,121.2305,121.1013,121.1821,5150.0
2013-07-08 12:40:00,150.08,150.1,150.0,150.04,16200.0,121.1821,121.1982,121.1175,121.1498,16200.0
2013-07-08 12:45:00,150.02,150.04,149.9,149.94,6000.0,121.1336,121.1498,121.0367,121.069,6000.0
2013-07-08 12:50:00,149.94,150.08,149.88,150.06,13300.0,121.069,121.1821,121.0206,121.1659,13300.0
2013-07-08 12:55:00,150.06,150.08,149.94,149.94,6500.0,121.1659,121.1821,121.069,121.069,6500.0
2013-07-08 13:00:00,149.94,150.02,149.92,150.02,6400.0,121.069,121.1336,121.0529,121.1336,6400.0
2013-07-08 13:05:00,150.02,150.14,150.02,150.04,3550.0,121.1336,121.2305,121.1336,121.1498,3550.0
2013-07-08 13:10:00,150.08,150.08,150.04,150.06,1850.0,121.1821,121.1821,121.1498,121.1659,1850.0
2013-07-08 13:15:00,150.06,150.06,149.86,149.94,9100.0,121.1659,121.1659,121.0045,121.069,9100.0
2013-07-08 13:20:00,149.98,150.0,149.86,149.9,5900.0,121.1013,121.1175,121.0045,121.0367,5900.0
2013-07-08 13:25:00,149.94,149.98,149.9,149.96,8700.0,121.069,121.1013,121.0367,121.0852,8700.0
2013-07-08 13:30:00,149.94,150.04,149.92,150.04,8550.0,121.069,121.1498,121.0529,121.1498,8550.0
2013-07-08 13:35:00,150.06,150.1,150.04,150.08,10400.0,121.1659,121.1982,121.1498,121.1821,10400.0
2013-07-08 13:40:00,150.08,150.16,150.06,150.16,12050.0,121.1821,121.2467,121.1659,121.2467,12050.0
2013-07-08 13:45:00,150.18,150.26,150.16,150.26,9250.0,121.2628,121.3274,121.2467,121.3274,9250.0
2013-07-08 13:50:00,150.24,150.28,150.18,150.24,14250.0,121.3113,121.3436,121.2628,121.3113,14250.0
2013-07-08 13:55:00,150.2,150.28,150.2,150.24,6650.0,121.279,121.3436,121.279,121.3113,6650.0
2013-07-08 14:00:00,150.24,150.3,150.2,150.26,9100.0,121.3113,121.3597,121.279,121.3274,9100.0
2013-07-08 14:05:00,150.24,150.28,150.22,150.22,1200.0,121.3113,121.3436,121.2951,121.2951,1200.0
2013-07-08 14:10:00,150.22,150.24,150.16,150.18,7550.0,121.2951,121.3113,121.2467,121.2628,7550.0
2013-07-08 14:15:00,150.16,150.22,150.16,150.18,3450.0,121.2467,121.2951,121.2467,121.2628,3450.0
2013-07-08 14:20:00,150.18,150.24,150.18,150.2,12450.0,121.2628,121.3113,121.2628,121.279,12450.0
2013-07-08 14:25:00,150.2,150.22,150.08,150.1,21500.0,121.279,121.2951,121.1821,121.1982,21500.0
2013-07-08 14:30:00,150.12,150.22,150.12,150.18,33450.0,121.2144,121.2951,121.2144,121.2628,33450.0
2013-07-08 14:35:00,150.18,150.2,150.12,150.2,22350.0,121.2628,121.279,121.2144,121.279,22350.0
2013-07-08 14:40:00,150.2,150.26,150.2,150.22,15850.0,121.279,121.3274,121.279,121.2951,15850.0
2013-07-08 14:45:00,150.22,150.22,150.16,150.16,12950.0,121.2951,121.2951,121.2467,121.2467,12950.0
2013-07-08 14:50:00,150.16,150.32,150.16,150.32,11450.0,121.2467,121.3759,121.2467,121.3759,11450.0
2013-07-08 14:55:00,150.32,150.34,150.26,150.28,26650.0,121.3759,121.392,121.3274,121.3436,26650.0
2013-07-08 15:00:00,150.24,150.26,150.16,150.2,6550.0,121.3113,121.3274,121.2467,121.279,6550.0
2013-07-08 15:05:00,150.18,150.22,150.18,150.2,3150.0,121.2628,121.2951,121.2628,121.279,3150.0
2013-07-08 15:10:00,150.18,150.22,150.12,150.12,4150.0,121.2628,121.2951,121.2144,121.2144,4150.0
2013-07-08 15:15:00,150.1,150.16,150.1,150.14,4450.0,121.1982,121.2467,121.1982,121.2305,4450.0
2013-07-08 15:20:00,150.14,150.16,150.06,150.06,9300.0,121.2305,121.2467,121.1659,121.1659,9300.0
2013-07-08 15:25:00,150.04,150.14,150.02,150.04,9300.0,121.1498,121.2305,121.1336,121.1498,9300.0
2013-07-08 15:30:00,150.06,150.14,149.96,150.14,16150.0,121.1659,121.2305,121.0852,121.2305,16150.0
2013-07-08 15:35:00,150.14,150.22,150.08,150.08,9550.0,121.2305,121.2951,121.1821,121.1821,9550.0
2013-07-08 15:40:00,150.06,150.14,150.06,150.1,12200.0,121.1659,121.2305,121.1659,121.1982,12200.0
2013-07-08 15:45:00,150.1,150.16,150.08,150.14,20050.0,121.1982,121.2467,121.1821,121.2305,20050.0
2013-07-08 15:50:00,150.16,150.16,149.96,149.98,15100.0,121.2467,121.2467,121.0852,121.1013,15100.0
2013-07-08 15:55:00,150.0,150.18,150.0,150.16,26500.0,121.1175,121.2628,121.1175,121.2467,26500.0
2013-07-09 09:30:00,151.12,151.22,151.02,151.04,28800.0,122.0218,122.1026,121.9411,121.9572,28800.0
2013-07-09 09:35:00,151.04,151.06,150.96,150.96,17250.0,121.9572,121.9734,121.8926,121.8926,17250.0
2013-07-09 09:40:00,150.98,151.02,150.86,150.98,17250.0,121.9088,121.9411,121.8119,121.9088,17250.0
2013-07-09 09:45:00,150.96,150.98,150.88,150.98,22000.0,121.8926,121.9088,121.828,121.9088,22000.0
2013-07-09 09:50:00,150.98,151.04,150.94,151.0,8350.0,121.9088,121.9572,121.8765,121.9249,8350.0
2013-07-09 09:55:00,151.02,151.02,150.9,150.9,6900.0,121.9411,121.9411,121.8442,121.8442,6900.0
2013-07-09 10:00:00,150.9,150.9,150.62,150.72,17450.0,121.8442,121.8442,121.6181,121.6989,17450.0
2013-07-09 10:05:00,150.7,150.74,150.58,150.68,22300.0,121.6827,121.715,121.5858,121.6666,22300.0
2013-07-09 10:10:00,150.68,150.78,150.66,150.76,6850.0,121.6666,121.7473,121.6504,121.7312,6850.0
2013-07-09 10:15:00,150.74,150.76,150.54,150.62,14000.0,121.715,121.7312,121.5535,121.6181,14000.0
2013-07-09 10:20:00,150.62,150.76,150.58,150.76,9400.0,121.6181,121.7312,121.5858,121.7312,9400.0
2013-07-09 10:25:00,150.72,150.72,150.52,150.54,12850.0,121.6989,121.6989,121.5374,121.5535,12850.0
2013-07-09 10:30:00,150.54,150.68,150.48,150.58,18200.0,121.5535,121.6666,121.5051,121.5858,18200.0
2013-07-09 10:35:00,150.6,150.76,150.6,150.76,6100.0,121.602,121.7312,121.602,121.7312,6100.0
2013-07-09 10:40:00,150.74,150.86,150.66,150.86,15750.0,121.715,121.8119,121.6504,121.8119,15750.0
2013-07-09 10:45:00,150.86,150.9,150.82,150.86,16150.0,121.8119,121.8442,121.7796,121.8119,16150.0
2013-07-09 10:50:00,150.88,150.9,150.8,150.9,13500.0,121.828,121.8442,121.7635,121.8442,13500.0
2013-07-09 10:55:00,150.92,150.92,150.84,150.92,8900.0,121.8603,121.8603,121.7958,121.8603,8900.0
2013-07-09 11:00:00,150.94,150.98,150.92,150.94,13000.0,121.8765,121.9088,121.8603,121.8765,13000.0
2013-07-09 11:05:00,150.92,151.04,150.92,151.04,9350.0,121.8603,121.9572,121.8603,121.9572,9350.0
2013-07-09 11:10:00,151.02,151.06,151.0,151.06,11850.0,121.9411,121.9734,121.9249,121.9734,11850.0
2013-07-09 11:15:00,151.04,151.06,150.98,151.02,7900.0,121.9572,121.9734,121.9088,121.9411,7900.0
2013-07-09 11:20:00,151.04,151.06,150.98,151.0,6400.0,121.9572,121.9734,121.9088,121.9249,6400.0
2013-07-09 11:25:00,151.0,151.04,150.98,151.04,1900.0,121.9249,121.9572,121.9088,121.9572,1900.0
2013-07-09 11:30:00,151.04,151.14,151.02,151.1,128400.0,121.9572,122.038,121.9411,122.0057,128400.0
2013-07-09 11:35:00,151.1,151.12,151.08,151.08,13750.0,122.0057,122.0218,121.9895,121.9895,13750.0
2013-07-09 11:40:00,151.1,151.14,151.1,151.12,3750.0,122.0057,122.038,122.0057,122.0218,3750.0
2013-07-09 11:45:00,151.16,151.2,151.16,151.2,3600.0,122.0541,122.0864,122.0541,122.0864,3600.0
2013-07-09 11:50:00,151.14,151.14,151.02,151.06,16100.0,122.038,122.038,121.9411,121.9734,16100.0
2013-07-09 11:55:00,151.06,151.08,151.02,151.08,4050.0,121.9734,121.9895,121.9411,121.9895,4050.0
2013-07-09 12:00:00,151.04,151.04,151.02,151.04,1700.0,121.9572,121.9572,121.9411,121.9572,1700.0
2013-07-09 12:05:00,151.06,151.08,151.06,151.08,4450.0,121.9734,121.9895,121.9734,121.9895,4450.0
2013-07-09 12:10:00,151.04,151.12,151.04,151.12,3000.0,121.9572,122.0218,121.9572,122.0218,3000.0
2013-07-09 12:15:00,151.14,151.18,151.08,151.1,1900.0,122.038,122.0703,121.9895,122.0057,1900.0
2013-07-09 12:20:00,151.1,151.14,151.08,151.1,6900.0,122.0057,122.038,121.9895,122.0057,6900.0
2013-07-09 12:25:00,151.12,151.16,151.1,151.14,6350.0,122.0218,122.0541,122.0057,122.038,6350.0
2013-07-09 12:30:00,151.16,151.24,151.14,151.24,9700.0,122.0541,122.1187,122.038,122.1187,9700.0
2013-07-09 12:35:00,151.24,151.28,151.24,151.26,5900.0,122.1187,122.151,122.1187,122.1349,5900.0
2013-07-09 12:40:00,151.26,151.3,151.26,151.3,1750.0,122.1349,122.1672,122.1349,122.1672,1750.0
2013-07-09 12:45:00,151.3,151.3,151.22,151.22,2250.0,122.1672,122.1672,122.1026,122.1026,2250.0
2013-07-09 12:50:00,151.24,151.32,151.24,151.28,10550.0,122.1187,122.1833,122.1187,122.151,10550.0
2013-07-09 12:55:00,151.28,151.3,151.28,151.3,7600.0,122.151,122.1672,122.151,122.1672,7600.0
2013-07-09 13:00:00,151.3,151.32,151.3,151.32,1050.0,122.1672,122.1833,122.1672,122.1833,1050.0
2013-07-09 13:05:00,151.32,151.38,151.32,151.34,2350.0,122.1833,122.2318,122.1833,122.1995,2350.0
2013-07-09 13:10:00,151.34,151.34,151.3,151.32,2300.0,122.1995,122.1995,122.1672,122.1833,2300.0
2013-07-09 13:15:00,151.3,151.32,151.28,151.28,2400.0,122.1672,122.1833,122.151,122.151,2400.0
2013-07-09 13:20:00,151.32,151.32,151.28,151.28,3150.0,122.1833,122.1833,122.151,122.151,3150.0
2013-07-09 13:25:00,151.28,151.28,151.22,151.22,2550.0,122.151,122.151,122.1026,122.1026,2550.0
2013-07-09 13:30:00,151.2,151.22,151.08,151.18,8850.0,122.0864,122.1026,121.9895,122.0703,8850.0
2013-07-09 13:35:00,151.16,151.22,151.16,151.18,1600.0,122.0541,122.1026,122.0541,122.0703,1600.0
2013-07-09 13:40:00,151.16,151.16,151.1,151.16,2350.0,122.0541,122.0541,122.0057,122.0541,2350.0
2013-07-09 13:45:00,151.22,151.28,151.22,151.24,8250.0,122.1026,122.151,122.1026,122.1187,8250.0
2013-07-09 13:50:00,151.24,151.3,151.24,151.3,5350.0,122.1187,122.1672,122.1187,122.1672,5350.0
2013-07-09 13:55:00,151.28,151.3,151.24,151.26,13400.0,122.151,122.1672,122.1187,122.1349,13400.0
2013-07-09 14:00:00,151.26,151.3,151.24,151.28,9600.0,122.1349,122.1672,122.1187,122.151,9600.0
2013-07-09 14:05:00,151.3,151.38,151.3,151.36,2450.0,122.1672,122.2318,122.1672,122.2156,2450.0
2013-07-09 14:10:00,151.36,151.42,151.36,151.42,3100.0,122.2156,122.2641,122.2156,122.2641,3100.0
2013-07-09 14:15:00,151.42,151.42,151.32,151.36,3250.0,122.2641,122.2641,122.1833,122.2156,3250.0
2013-07-09 14:20:00,151.36,151.36,151.32,151.34,2850.0,122.2156,122.2156,122.1833,122.1995,2850.0
2013-07-09 14:25:00,151.34,151.38,151.34,151.38,1700.0,122.1995,122.2318,122.1995,122.2318,1700.0
2013-07-09 14:30:00,151.38,151.4,151.32,151.34,4700.0,122.2318,122.2479,122.1833,122.1995,4700.0
2013-07-09 14:35:00,151.3,151.3,151.26,151.28,9700.0,122.1672,122.1672,122.1349,122.151,9700.0
2013-07-09 14:40:00,151.3,151.36,151.28,151.32,3100.0,122.1672,122.2156,122.151,122.1833,3100.0
2013-07-09 14:45:00,151.32,151.34,151.3,151.32,10100.0,122.1833,122.1995,122.1672,122.1833,10100.0
2013-07-09 14:50:00,151.28,151.28,151.2,151.22,3050.0,122.151,122.151,122.0864,122.1026,3050.0
2013-07-09 14:55:00,151.24,151.26,151.22,151.22,3250.0,122.1187,122.1349,122.1026,122.1026,3250.0
2013-07-09 15:00:00,151.22,151.28,151.22,151.22,3300.0,122.1026,122.151,122.1026,122.1026,3300.0
2013-07-09 15:05:00,151.22,151.28,151.22,151.28,2250.0,122.1026,122.151,122.1026,122.151,2250.0
2013-07-09 15:10:00,151.28,151.34,151.28,151.34,3050.0,122.151,122.1995,122.151,122.1995,3050.0
2013-07-09 15:15:00,151.34,151.36,151.32,151.36,5050.0,122.1995,122.2156,122.1833,122.2156,5050.0
2013-07-09 15:20:00,151.38,151.38,151.32,151.36,9750.0,122.2318,122.2318,122.1833,122.2156,9750.0
2013-07-09 15:25:00,151.36,151.44,151.34,151.38,20700.0,122.2156,122.2802,122.1995,122.2318,20700.0
2013-07-09 15:30:00,151.36,151.42,151.26,151.42,3850.0,122.2156,122.2641,122.1349,122.2641,3850.0
2013-07-09 15:35:00,151.46,151.46,151.38,151.38,9200.0,122.2964,122.2964,122.2318,122.2318,9200.0
2013-07-09 15:40:00,151.38,151.38,151.34,151.36,1950.0,122.2318,122.2318,122.1995,122.2156,1950.0
2013-07-09 15:45:00,151.32,151.32,151.22,151.26,9250.0,122.1833,122.1833,122.1026,122.1349,9250.0
2013-07-09 15:50:00,151.26,151.26,151.12,151.18,4900.0,122.1349,122.1349,122.0218,122.0703,4900.0
2013-07-09 15:55:00,151.14,151.36,151.14,151.22,22350.0,122.038,122.2156,122.038,122.1026,22350.0
2013-07-10 09:30:00,151.18,151.34,151.16,151.3,12300.0,122.0703,122.1995,122.0541,122.1672,12300.0
2013-07-10 09:35:00,151.32,151.34,151.16,151.2,3050.0,122.1833,122.1995,122.0541,122.0864,3050.0
2013-07-10 09:40:00,151.2,151.24,151.16,151.24,10800.0,122.0864,122.1187,122.0541,122.1187,10800.0
2013-07-10 09:45:00,151.26,151.36,151.2,151.32,20450.0,122.1349,122.2156,122.0864,122.1833,20450.0
2013-07-10 09:50:00,151.34,151.36,151.26,151.32,2550.0,122.1995,122.2156,122.1349,122.1833,2550.0
2013-07-10 09:55:00,151.32,151.38,151.32,151.32,3150.0,122.1833,122.2318,122.1833,122.1833,3150.0
2013-07-10 10:00:00,151.36,151.4,151.3,151.3,5400.0,122.2156,122.2479,122.1672,122.1672,5400.0
2013-07-10 10:05:00,151.28,151.36,151.28,151.32,6450.0,122.151,122.2156,122.151,122.1833,6450.0
2013-07-10 10:10:00,151.32,151.32,151.2,151.2,4250.0,122.1833,122.1833,122.0864,122.0864,4250.0
2013-07-10 10:15:00,151.14,151.18,151.04,151.08,6700.0,122.038,122.0703,121.9572,121.9895,6700.0
2013-07-10 10:20:00,151.08,151.16,151.04,151.1,4950.0,121.9895,122.0541,121.9572,122.0057,4950.0
2013-07-10 10:25:00,151.06,151.16,151.02,151.08,4150.0,121.9734,122.0541,121.9411,121.9895,4150.0
2013-07-10 10:30:00,151.1,151.1,150.94,150.96,7400.0,122.0057,122.0057,121.8765,121.8926,7400.0
2013-07-10 10:35:00,150.98,151.02,150.98,151.0,3000.0,121.9088,121.9411,121.9088,121.9249,3000.0
2013-07-10 10:40:00,151.06,151.08,151.02,151.04,7200.0,121.9734,121.9895,121.9411,121.9572,7200.0
2013-07-10 10:45:00,151.02,151.08,151.02,151.06,2550.0,121.9411,121.9895,121.9411,121.9734,2550.0
2013-07-10 10:50:00,151.08,151.1,151.06,151.08,3450.0,121.9895,122.0057,121.9734,121.9895,3450.0
2013-07-10 10:55:00,151.06,151.06,151.02,151.06,1100.0,121.9734,121.9734,121.9411,121.9734,1100.0
2013-07-10 11:00:00,151.08,151.12,150.94,151.0,94250.0,121.9895,122.0218,121.8765,121.9249,94250.0
2013-07-10 11:05:00,151.0,151.02,150.9,150.92,12400.0,121.9249,121.9411,121.8442,121.8603,12400.0
2013-07-10 11:10:00,150.92,150.96,150.9,150.96,5200.0,121.8603,121.8926,121.8442,121.8926,5200.0
2013-07-10 11:15:00,150.9,150.94,150.9,150.94,4400.0,121.8442,121.8765,121.8442,121.8765,4400.0
2013-07-10 11:20:00,150.94,150.98,150.94,150.98,6100.0,121.8765,121.9088,121.8765,121.9088,6100.0
2013-07-10 11:25:00,150.98,150.98,150.88,150.88,2450.0,121.9088,121.9088,121.828,121.828,2450.0
2013-07-10 11:30:00,150.9,151.06,150.9,151.06,6500.0,121.8442,121.9734,121.8442,121.9734,6500.0
2013-07-10 11:35:00,151.06,151.12,151.04,151.1,10100.0,121.9734,122.0218,121.9572,122.0057,10100.0
2013-07-10 11:40:00,151.1,151.18,151.06,151.06,7400.0,122.0057,122.0703,121.9734,121.9734,7400.0
2013-07-10 11:45:00,151.08,151.08,151.02,151.04,1950.0,121.9895,121.9895,121.9411,121.9572,1950.0
2013-07-10 11:50:00,151.04,151.06,151.02,151.06,5050.0,121.9572,121.9734,121.9411,121.9734,5050.0
2013-07-10 11:55:00,151.06,151.08,150.98,150.98,4750.0,121.9734,121.9895,121.9088,121.9088,4750.0
2013-07-10 12:00:00,150.98,151.02,150.92,150.98,6850.0,121.9088,121.9411,121.8603,121.9088,6850.0
2013-07-10 12:05:00,150.98,151.02,150.98,151.0,1850.0,121.9088,121.9411,121.9088,121.9249,1850.0
2013-07-10 12:10:00,151.0,151.08,151.0,151.08,2950.0,121.9249,121.9895,121.9249,121.9895,2950.0
2013-07-10 12:15:00,151.08,151.08,151.0,151.02,3700.0,121.9895,121.9895,121.9249,121.9411,3700.0
2013-07-10 12:20:00,151.02,151.04,151.0,151.0,1750.0,121.9411,121.9572,121.9249,121.9249,1750.0
2013-07-10 12:25:00,151.02,151.04,150.98,151.0,4750.0,121.9411,121.9572,121.9088,121.9249,4750.0
2013-07-10 12:30:00,150.98,151.06,150.98,151.06,2550.0,121.9088,121.9734,121.9088,121.9734,2550.0
2013-07-10 12:35:00,151.06,151.1,151.06,151.1,3750.0,121.9734,122.0057,121.9734,122.0057,3750.0
2013-07-10 12:40:00,151.08,151.1,151.08,151.1,1400.0,121.9895,122.0057,121.9895,122.0057,1400.0
2013-07-10 12:45:00,151.1,151.14,151.1,151.14,3700.0,122.0057,122.038,122.0057,122.038,3700.0
2013-07-10 12:50:00,151.16,151.16,151.12,151.12,3550.0,122.0541,122.0541,122.0218,122.0218,3550.0
2013-07-10 12:55:00,151.12,151.12,151.08,151.1,1750.0,122.0218,122.0218,121.9895,122.0057,1750.0
2013-07-10 13:00:00,151.08,151.12,151.04,151.08,4450.0,121.9895,122.0218,121.9572,121.9895,4450.0
2013-07-10 13:05:00,151.06,151.1,151.06,151.08,2550.0,121.9734,122.0057,121.9734,121.9895,2550.0
2013-07-10 13:10:00,151.04,151.08,151.02,151.08,1650.0,121.9572,121.9895,121.9411,121.9895,1650.0
2013-07-10 13:15:00,151.04,151.06,151.04,151.06,2950.0,121.9572,121.9734,121.9572,121.9734,2950.0
2013-07-10 13:20:00,151.08,151.08,151.04,151.04,4100.0,121.9895,121.9895,121.9572,121.9572,4100.0
2013-07-10 13:25:00,151.02,151.06,151.02,151.06,4800.0,121.9411,121.9734,121.9411,121.9734,4800.0
2013-07-10 13:30:00,151.06,151.12,151.06,151.12,2300.0,121.9734,122.0218,121.9734,122.0218,2300.0
2013-07-10 13:35:00,151.12,151.12,151.08,151.1,2300.0,122.0218,122.0218,121.9895,122.0057,2300.0
2013-07-10 13:40:00,151.08,151.1,151.06,151.06,1550.0,121.9895,122.0057,121.9734,121.9734,1550.0
2013-07-10 13:45:00,151.06,151.2,151.06,151.2,5700.0,121.9734,122.0864,121.9734,122.0864,5700.0
2013-07-10 13:50:00,151.18,151.22,151.1,151.12,3350.0,122.0703,122.1026,122.0057,122.0218,3350.0
2013-07-10 13:55:00,151.14,151.14,151.08,151.1,4350.0,122.038,122.038,121.9895,122.0057,4350.0
2013-07-10 14:00:00,151.04,151.82,151.0,151.68,67250.0,121.9572,122.5871,121.9249,122.474,67250.0
2013-07-10 14:05:00,151.66,151.66,151.28,151.4,13550.0,122.4579,122.4579,122.151,122.2479,13550.0
2013-07-10 14:10:00,151.42,151.54,151.32,151.52,14000.0,122.2641,122.361,122.1833,122.3448,14000.0
2013-07-10 14:15:00,151.56,151.72,151.52,151.68,15050.0,122.3771,122.5063,122.3448,122.474,15050.0
2013-07-10 14:20:00,151.7,151.76,151.54,151.54,10550.0,122.4902,122.5386,122.361,122.361,10550.0
2013-07-10 14:25:00,151.58,151.58,151.28,151.38,14400.0,122.3933,122.3933,122.151,122.2318,14400.0
2013-07-10 14:30:00,151.38,151.48,151.34,151.4,7700.0,122.2318,122.3125,122.1995,122.2479,7700.0
2013-07-10 14:35:00,151.38,151.4,151.12,151.2,19150.0,122.2318,122.2479,122.0218,122.0864,19150.0
2013-07-10 14:40:00,151.16,151.3,151.16,151.26,11850.0,122.0541,122.1672,122.0541,122.1349,11850.0
2013-07-10 14:45:00,151.32,151.32,150.82,150.9,11750.0,122.1833,122.1833,121.7796,121.8442,11750.0
2013-07-10 14:50:00,150.88,151.12,150.84,150.96,14350.0,121.828,122.0218,121.7958,121.8926,14350.0
2013-07-10 14:55:00,150.98,151.08,150.92,151.02,5500.0,121.9088,121.9895,121.8603,121.9411,5500.0
2013-07-10 15:00:00,151.04,151.18,151.04,151.12,7400.0,121.9572,122.0703,121.9572,122.0218,7400.0
2013-07-10 15:05:00,151.12,151.14,150.88,150.94,19950.0,122.0218,122.038,121.828,121.8765,19950.0
2013-07-10 15:10:00,150.94,151.08,150.88,150.92,11450.0,121.8765,121.9895,121.828,121.8603,11450.0
2013-07-10 15:15:00,150.92,150.98,150.9,150.98,6850.0,121.8603,121.9088,121.8442,121.9088,6850.0
2013-07-10 15:20:00,151.02,151.12,151.02,151.12,2200.0,121.9411,122.0218,121.9411,122.0218,2200.0
2013-07-10 15:25:00,151.12,151.4,151.12,151.28,31700.0,122.0218,122.2479,122.0218,122.151,31700.0
2013-07-10 15:30:00,151.26,151.28,151.08,151.16,9050.0,122.1349,122.151,121.9895,122.0541,9050.0
2013-07-10 15:35:00,151.14,151.14,151.08,151.14,7150.0,122.038,122.038,121.9895,122.038,7150.0
2013-07-10 15:40:00,151.14,151.32,151.14,151.3,8600.0,122.038,122.1833,122.038,122.1672,8600.0
2013-07-10 15:45:00,151.3,151.34,151.24,151.28,13000.0,122.1672,122.1995,122.1187,122.151,13000.0
2013-07-10 15:50:00,151.3,151.32,151.2,151.26,23250.0,122.1672,122.1833,122.0864,122.1349,23250.0
2013-07-10 15:55:00,151.28,151.34,151.26,151.32,18400.0,122.151,122.1995,122.1349,122.1833,18400.0
2013-07-11 09:30:00,153.08,153.12,153.0,153.0,53750.0,123.6044,123.6367,123.5398,123.5398,53750.0
2013-07-11 09:35:00,153.0,153.02,152.9,152.98,20100.0,123.5398,123.556,123.4591,123.5237,20100.0
2013-07-11 09:40:00,152.98,153.02,152.86,152.86,5950.0,123.5237,123.556,123.4268,123.4268,5950.0
2013-07-11 09:45:00,152.9,152.92,152.72,152.72,18050.0,123.4591,123.4752,123.3138,123.3138,18050.0
2013-07-11 09:50:00,152.72,152.88,152.72,152.86,13000.0,123.3138,123.4429,123.3138,123.4268,13000.0
2013-07-11 09:55:00,152.88,152.9,152.8,152.8,7250.0,123.4429,123.4591,123.3784,123.3784,7250.0
2013-07-11 10:00:00,152.82,152.84,152.7,152.74,13950.0,123.3945,123.4107,123.2976,123.3299,13950.0
2013-07-11 10:05:00,152.7,152.8,152.7,152.78,10800.0,123.2976,123.3784,123.2976,123.3622,10800.0
2013-07-11 10:10:00,152.78,152.88,152.74,152.88,8750.0,123.3622,123.4429,123.3299,123.4429,8750.0
2013-07-11 10:15:00,152.88,152.9,152.76,152.78,10950.0,123.4429,123.4591,123.3461,123.3622,10950.0
2013-07-11 10:20:00,152.8,152.88,152.76,152.82,9850.0,123.3784,123.4429,123.3461,123.3945,9850.0
2013-07-11 10:25:00,152.82,152.84,152.74,152.82,8150.0,123.3945,123.4107,123.3299,123.3945,8150.0
2013-07-11 10:30:00,152.82,152.82,152.6,152.6,41850.0,123.3945,123.3945,123.2169,123.2169,41850.0
2013-07-11 10:35:00,152.64,152.68,152.62,152.64,12650.0,123.2492,123.2815,123.233,123.2492,12650.0
2013-07-11 10:40:00,152.62,152.7,152.58,152.68,13100.0,123.233,123.2976,123.2007,123.2815,13100.0
2013-07-11 10:45:00,152.68,152.74,152.6,152.66,19300.0,123.2815,123.3299,123.2169,123.2653,19300.0
2013-07-11 10:50:00,152.7,152.9,152.7,152.88,15300.0,123.2976,123.4591,123.2976,123.4429,15300.0
2013-07-11 10:55:00,152.88,152.9,152.82,152.86,8450.0,123.4429,123.4591,123.3945,123.4268,8450.0
2013-07-11 11:00:00,152.86,152.9,152.86,152.86,5650.0,123.4268,123.4591,123.4268,123.4268,5650.0
2013-07-11 11:05:00,152.86,152.96,152.82,152.92,9950.0,123.4268,123.5075,123.3945,123.4752,9950.0
2013-07-11 11:10:00,152.94,152.98,152.9,152.94,7450.0,123.4914,123.5237,123.4591,123.4914,7450.0
2013-07-11 11:15:00,152.96,152.98,152.86,152.88,24350.0,123.5075,123.5237,123.4268,123.4429,24350.0
2013-07-11 11:20:00,152.9,152.94,152.88,152.94,7300.0,123.4591,123.4914,123.4429,123.4914,7300.0
2013-07-11 11:25:00,152.96,153.0,152.92,153.0,12350.0,123.5075,123.5398,123.4752,123.5398,12350.0
2013-07-11 11:30:00,153.0,153.02,152.9,152.9,8850.0,123.5398,123.556,123.4591,123.4591,8850.0
2013-07-11 11:35:00,152.9,152.94,152.9,152.9,8300.0,123.4591,123.4914,123.4591,123.4591,8300.0
2013-07-11 11:40:00,152.9,152.9,152.86,152.88,7900.0,123.4591,123.4591,123.4268,123.4429,7900.0
2013-07-11 11:45:00,152.88,152.94,152.88,152.94,105050.0,123.4429,123.4914,123.4429,123.4914,105050.0
2013-07-11 11:50:00,152.94,152.94,152.92,152.92,6050.0,123.4914,123.4914,123.4752,123.4752,6050.0
2013-07-11 11:55:00,152.9,152.96,152.9,152.96,6500.0,123.4591,123.5075,123.4591,123.5075,6500.0
2013-07-11 12:00:00,152.96,152.96,152.9,152.9,202500.0,123.5075,123.5075,123.4591,123.4591,202500.0
2013-07-11 12:05:00,152.9,152.92,152.82,152.82,30750.0,123.4591,123.4752,123.3945,123.3945,30750.0
2013-07-11 12:10:00,152.82,152.84,152.78,152.78,5250.0,123.3945,123.4107,123.3622,123.3622,5250.0
2013-07-11 12:15:00,152.78,152.84,152.78,152.84,7050.0,123.3622,123.4107,123.3622,123.4107,7050.0
2013-07-11 12:20:00,152.84,152.86,152.82,152.84,12900.0,123.4107,123.4268,123.3945,123.4107,12900.0
2013-07-11 12:25:00,152.84,152.86,152.84,152.84,3900.0,123.4107,123.4268,123.4107,123.4107,3900.0
2013-07-11 12:30:00,152.84,152.86,152.8,152.82,3950.0,123.4107,123.4268,123.3784,123.3945,3950.0
2013-07-11 12:35:00,152.82,152.84,152.8,152.8,14350.0,123.3945,123.4107,123.3784,123.3784,14350.0
2013-07-11 12:40:00,152.8,152.88,152.8,152.88,6950.0,123.3784,123.4429,123.3784,123.4429,6950.0
2013-07-11 12:45:00,152.88,152.9,152.86,152.88,6000.0,123.4429,123.4591,123.4268,123.4429,6000.0
2013-07-11 12:50:00,152.86,152.9,152.86,152.9,7950.0,123.4268,123.4591,123.4268,123.4591,7950.0
2013-07-11 12:55:00,152.9,152.9,152.86,152.88,2850.0,123.4591,123.4591,123.4268,123.4429,2850.0
2013-07-11 13:00:00,152.86,152.94,152.86,152.9,9400.0,123.4268,123.4914,123.4268,123.4591,9400.0
2013-07-11 13:05:00,152.92,152.94,152.88,152.9,8650.0,123.4752,123.4914,123.4429,123.4591,8650.0
2013-07-11 13:10:00,152.88,152.92,152.88,152.88,4750.0,123.4429,123.4752,123.4429,123.4429,4750.0
2013-07-11 13:15:00,152.88,152.92,152.88,152.9,3900.0,123.4429,123.4752,123.4429,123.4591,3900.0
2013-07-11 13:20:00,152.9,152.9,152.84,152.88,3450.0,123.4591,123.4591,123.4107,123.4429,3450.0
2013-07-11 13:25:00,152.9,152.9,152.86,152.9,11950.0,123.4591,123.4591,123.4268,123.4591,11950.0
2013-07-11 13:30:00,152.88,152.88,152.78,152.8,7200.0,123.4429,123.4429,123.3622,123.3784,7200.0
2013-07-11 13:35:00,152.8,152.86,152.8,152.86,4650.0,123.3784,123.4268,123.3784,123.4268,4650.0
2013-07-11 13:40:00,152.86,152.88,152.8,152.84,9400.0,123.4268,123.4429,123.3784,123.4107,9400.0
2013-07-11 13:45:00,152.84,152.9,152.84,152.9,6550.0,123.4107,123.4591,123.4107,123.4591,6550.0
2013-07-11 13:50:00,152.9,152.9,152.86,152.86,3100.0,123.4591,123.4591,123.4268,123.4268,3100.0
2013-07-11 13:55:00,152.9,152.94,152.9,152.9,3500.0,123.4591,123.4914,123.4591,123.4591,3500.0
2013-07-11 14:00:00,152.92,152.94,152.9,152.92,14800.0,123.4752,123.4914,123.4591,123.4752,14800.0
2013-07-11 14:05:00,152.92,152.96,152.9,152.94,6550.0,123.4752,123.5075,123.4591,123.4914,6550.0
2013-07-11 14:10:00,152.94,152.98,152.94,152.96,16550.0,123.4914,123.5237,123.4914,123.5075,16550.0
2013-07-11 14:15:00,152.94,153.06,152.94,153.04,7400.0,123.4914,123.5883,123.4914,123.5721,7400.0
2013-07-11 14:20:00,153.06,153.14,153.06,153.12,28150.0,123.5883,123.6529,123.5883,123.6367,28150.0
2013-07-11 14:25:00,153.14,153.28,153.14,153.22,33600.0,123.6529,123.7659,123.6529,123.7175,33600.0
2013-07-11 14:30:00,153.24,153.42,153.24,153.4,19800.0,123.7336,123.879,123.7336,123.8628,19800.0
2013-07-11 14:35:00,153.38,153.38,153.26,153.26,8000.0,123.8467,123.8467,123.7498,123.7498,8000.0
2013-07-11 14:40:00,153.28,153.3,153.24,153.3,4750.0,123.7659,123.7821,123.7336,123.7821,4750.0
2013-07-11 14:45:00,153.3,153.3,153.28,153.28,20900.0,123.7821,123.7821,123.7659,123.7659,20900.0
2013-07-11 14:50:00,153.32,153.34,153.28,153.28,6050.0,123.7982,123.8144,123.7659,123.7659,6050.0
2013-07-11 14:55:00,153.28,153.28,153.16,153.26,25200.0,123.7659,123.7659,123.669,123.7498,25200.0
2013-07-11 15:00:00,153.24,153.32,153.22,153.28,15950.0,123.7336,123.7982,123.7175,123.7659,15950.0
2013-07-11 15:05:00,153.28,153.28,153.18,153.22,20050.0,123.7659,123.7659,123.6852,123.7175,20050.0
2013-07-11 15:10:00,153.24,153.26,153.2,153.26,6600.0,123.7336,123.7498,123.7013,123.7498,6600.0
2013-07-11 15:15:00,153.24,153.28,153.22,153.26,16800.0,123.7336,123.7659,123.7175,123.7498,16800.0
2013-07-11 15:20:00,153.26,153.4,153.26,153.4,15600.0,123.7498,123.8628,123.7498,123.8628,15600.0
2013-07-11 15:25:00,153.4,153.42,153.34,153.38,6000.0,123.8628,123.879,123.8144,123.8467,6000.0
2013-07-11 15:30:00,153.38,153.38,153.2,153.28,14650.0,123.8467,123.8467,123.7013,123.7659,14650.0
2013-07-11 15:35:00,153.28,153.32,153.28,153.32,9500.0,123.7659,123.7982,123.7659,123.7982,9500.0
2013-07-11 15:40:00,153.36,153.5,153.36,153.5,17950.0,123.8305,123.9436,123.8305,123.9436,17950.0
2013-07-11 15:45:00,153.5,153.54,153.46,153.48,10950.0,123.9436,123.9759,123.9113,123.9274,10950.0
2013-07-11 15:50:00,153.46,153.46,153.38,153.4,19050.0,123.9113,123.9113,123.8467,123.8628,19050.0
2013-07-11 15:55:00,153.42,153.52,153.36,153.36,39850.0,123.879,123.9597,123.8305,123.8305,39850.0
2013-07-12 09:30:00,153.36,153.48,153.36,153.44,75750.0,123.8305,123.9274,123.8305,123.8951,75750.0
2013-07-12 09:35:00,153.44,153.46,153.36,153.44,12050.0,123.8951,123.9113,123.8305,123.8951,12050.0
2013-07-12 09:40:00,153.42,153.42,153.22,153.22,3000.0,123.879,123.879,123.7175,123.7175,3000.0
2013-07-12 09:45:00,153.28,153.4,153.28,153.38,8350.0,123.7659,123.8628,123.7659,123.8467,8350.0
2013-07-12 09:50:00,153.42,153.48,153.4,153.42,10000.0,123.879,123.9274,123.8628,123.879,10000.0
2013-07-12 09:55:00,153.36,153.38,153.22,153.36,7800.0,123.8305,123.8467,123.7175,123.8305,7800.0
2013-07-12 10:00:00,153.36,153.38,153.3,153.32,6100.0,123.8305,123.8467,123.7821,123.7982,6100.0
2013-07-12 10:05:00,153.34,153.38,153.24,153.24,9200.0,123.8144,123.8467,123.7336,123.7336,9200.0
2013-07-12 10:10:00,153.26,153.42,153.2,153.38,20400.0,123.7498,123.879,123.7013,123.8467,20400.0
2013-07-12 10:15:00,153.36,153.5,153.34,153.46,5550.0,123.8305,123.9436,123.8144,123.9113,5550.0
2013-07-12 10:20:00,153.5,153.5,153.42,153.46,4650.0,123.9436,123.9436,123.879,123.9113,4650.0
2013-07-12 10:25:00,153.46,153.5,153.38,153.42,9350.0,123.9113,123.9436,123.8467,123.879,9350.0
2013-07-12 10:30:00,153.44,153.44,153.34,153.36,3300.0,123.8951,123.8951,123.8144,123.8305,3300.0
2013-07-12 10:35:00,153.4,153.5,153.4,153.48,4800.0,123.8628,123.9436,123.8628,123.9274,4800.0
2013-07-12 10:40:00,153.5,153.6,153.48,153.58,14150.0,123.9436,124.0243,123.9274,124.0082,14150.0
2013-07-12 10:45:00,153.58,153.6,153.44,153.44,9850.0,124.0082,124.0243,123.8951,123.8951,9850.0
2013-07-12 10:50:00,153.44,153.46,153.36,153.42,11750.0,123.8951,123.9113,123.8305,123.879,11750.0
2013-07-12 10:55:00,153.42,153.44,153.38,153.38,10200.0,123.879,123.8951,123.8467,123.8467,10200.0
2013-07-12 11:00:00,153.38,153.42,153.36,153.4,3950.0,123.8467,123.879,123.8305,123.8628,3950.0
2013-07-12 11:05:00,153.4,153.4,153.36,153.38,3150.0,123.8628,123.8628,123.8305,123.8467,3150.0
2013-07-12 11:10:00,153.38,153.44,153.36,153.42,32250.0,123.8467,123.8951,123.8305,123.879,32250.0
2013-07-12 11:15:00,153.42,153.42,153.38,153.4,8250.0,123.879,123.879,123.8467,123.8628,8250.0
2013-07-12 11:20:00,153.4,153.42,153.4,153.42,1900.0,123.8628,123.879,123.8628,123.879,1900.0
2013-07-12 11:25:00,153.4,153.42,153.3,153.32,5850.0,123.8628,123.879,123.7821,123.7982,5850.0
2013-07-12 11:30:00,153.3,153.36,153.3,153.3,9250.0,123.7821,123.8305,123.7821,123.7821,9250.0
2013-07-12 11:35:00,153.3,153.32,153.24,153.3,17650.0,123.7821,123.7982,123.7336,123.7821,17650.0
2013-07-12 11:40:00,153.28,153.32,153.26,153.28,12800.0,123.7659,123.7982,123.7498,123.7659,12800.0
2013-07-12 11:45:00,153.28,153.28,153.22,153.22,3450.0,123.7659,123.7659,123.7175,123.7175,3450.0
2013-07-12 11:50:00,153.24,153.24,153.16,153.16,3450.0,123.7336,123.7336,123.669,123.669,3450.0
2013-07-12 11:55:00,153.18,153.18,153.16,153.16,2800.0,123.6852,123.6852,123.669,123.669,2800.0
2013-07-12 12:00:00,153.18,153.2,153.18,153.2,3050.0,123.6852,123.7013,123.6852,123.7013,3050.0
2013-07-12 12:05:00,153.18,153.2,153.16,153.18,2150.0,123.6852,123.7013,123.669,123.6852,2150.0
2013-07-12 12:10:00,153.2,153.22,153.18,153.2,77350.0,123.7013,123.7175,123.6852,123.7013,77350.0
2013-07-12 12:15:00,153.18,153.18,153.14,153.16,2600.0,123.6852,123.6852,123.6529,123.669,2600.0
2013-07-12 12:20:00,153.16,153.2,153.16,153.18,10750.0,123.669,123.7013,123.669,123.6852,10750.0
2013-07-12 12:25:00,153.18,153.22,153.16,153.2,5250.0,123.6852,123.7175,123.669,123.7013,5250.0
2013-07-12 12:30:00,153.2,153.2,153.12,153.14,11350.0,123.7013,123.7013,123.6367,123.6529,11350.0
2013-07-12 12:35:00,153.14,153.18,153.14,153.18,2050.0,123.6529,123.6852,123.6529,123.6852,2050.0
2013-07-12 12:40:00,153.22,153.28,153.22,153.26,2350.0,123.7175,123.7659,123.7175,123.7498,2350.0
2013-07-12 12:45:00,153.24,153.26,153.24,153.24,1850.0,123.7336,123.7498,123.7336,123.7336,1850.0
2013-07-12 12:50:00,153.24,153.3,153.24,153.24,7550.0,123.7336,123.7821,123.7336,123.7336,7550.0
2013-07-12 12:55:00,153.26,153.26,153.22,153.26,5650.0,123.7498,123.7498,123.7175,123.7498,5650.0
2013-07-12 13:00:00,153.24,153.3,153.14,153.2,5300.0,123.7336,123.7821,123.6529,123.7013,5300.0
2013-07-12 13:05:00,153.16,153.2,153.14,153.16,950.0,123.669,123.7013,123.6529,123.669,950.0
2013-07-12 13:10:00,153.16,153.18,153.14,153.14,450.0,123.669,123.6852,123.6529,123.6529,450.0
2013-07-12 13:15:00,153.16,153.3,153.16,153.3,12300.0,123.669,123.7821,123.669,123.7821,12300.0
2013-07-12 13:20:00,153.32,153.38,153.32,153.34,9650.0,123.7982,123.8467,123.7982,123.8144,9650.0
2013-07-12 13:25:00,153.34,153.34,153.32,153.32,2200.0,123.8144,123.8144,123.7982,123.7982,2200.0
2013-07-12 13:30:00,153.32,153.36,153.3,153.32,15850.0,123.7982,123.8305,123.7821,123.7982,15850.0
2013-07-12 13:35:00,153.3,153.34,153.28,153.32,7200.0,123.7821,123.8144,123.7659,123.7982,7200.0
2013-07-12 13:40:00,153.3,153.36,153.28,153.34,6000.0,123.7821,123.8305,123.7659,123.8144,6000.0
2013-07-12 13:45:00,153.32,153.42,153.32,153.42,19750.0,123.7982,123.879,123.7982,123.879,19750.0
2013-07-12 13:50:00,153.42,153.44,153.4,153.42,10800.0,123.879,123.8951,123.8628,123.879,10800.0
2013-07-12 13:55:00,153.4,153.4,153.36,153.38,29000.0,123.8628,123.8628,123.8305,123.8467,29000.0
2013-07-12 14:00:00,153.38,153.42,153.38,153.38,25500.0,123.8467,123.879,123.8467,123.8467,25500.0
2013-07-12 14:05:00,153.38,153.4,153.28,153.3,17250.0,123.8467,123.8628,123.7659,123.7821,17250.0
2013-07-12 14:10:00,153.28,153.28,153.24,153.26,6850.0,123.7659,123.7659,123.7336,123.7498,6850.0
2013-07-12 14:15:00,153.28,153.28,153.26,153.28,3100.0,123.7659,123.7659,123.7498,123.7659,3100.0
2013-07-12 14:20:00,153.26,153.32,153.24,153.32,4150.0,123.7498,123.7982,123.7336,123.7982,4150.0
2013-07-12 14:25:00,153.32,153.32,153.26,153.32,3250.0,123.7982,123.7982,123.7498,123.7982,3250.0
2013-07-12 14:30:00,153.34,153.36,153.3,153.3,8100.0,123.8144,123.8305,123.7821,123.7821,8100.0
2013-07-12 14:35:00,153.3,153.3,153.26,153.28,3750.0,123.7821,123.7821,123.7498,123.7659,3750.0
2013-07-12 14:40:00,153.32,153.36,153.28,153.36,1200.0,123.7982,123.8305,123.7659,123.8305,1200.0
2013-07-12 14:45:00,153.36,153.36,153.32,153.34,1950.0,123.8305,123.8305,123.7982,123.8144,1950.0
2013-07-12 14:50:00,153.34,153.4,153.34,153.4,10900.0,123.8144,123.8628,123.8144,123.8628,10900.0
2013-07-12 14:55:00,153.4,153.4,153.34,153.38,13150.0,123.8628,123.8628,123.8144,123.8467,13150.0
2013-07-12 15:00:00,153.38,153.38,153.3,153.32,40400.0,123.8467,123.8467,123.7821,123.7982,40400.0
2013-07-12 15:05:00,153.32,153.34,153.26,153.34,12500.0,123.7982,123.8144,123.7498,123.8144,12500.0
2013-07-12 15:10:00,153.38,153.38,153.34,153.36,3250.0,123.8467,123.8467,123.8144,123.8305,3250.0
2013-07-12 15:15:00,153.36,153.4,153.34,153.38,26600.0,123.8305,123.8628,123.8144,123.8467,26600.0
2013-07-12 15:20:00,153.4,153.4,153.34,153.38,4250.0,123.8628,123.8628,123.8144,123.8467,4250.0
2013-07-12 15:25:00,153.38,153.42,153.36,153.4,12100.0,123.8467,123.879,123.8305,123.8628,12100.0
2013-07-12 15:30:00,153.42,153.44,153.4,153.44,9700.0,123.879,123.8951,123.8628,123.8951,9700.0
2013-07-12 15:35:00,153.4,153.5,153.38,153.48,10500.0,123.8628,123.9436,123.8467,123.9274,10500.0
2013-07-12 15:40:00,153.48,153.56,153.48,153.56,20300.0,123.9274,123.992,123.9274,123.992,20300.0
2013-07-12 15:45:00,153.58,153.76,153.58,153.66,28900.0,124.0082,124.1535,124.0082,124.0728,28900.0
2013-07-12 15:50:00,153.68,153.76,153.66,153.74,12200.0,124.0889,124.1535,124.0728,124.1374,12200.0
2013-07-12 15:55:00,153.78,153.78,153.64,153.64,26900.0,124.1697,124.1697,124.0566,124.0566,26900.0
2013-07-15 09:30:00,153.84,154.0,153.84,153.86,40300.0,124.2181,124.3473,124.2181,124.2343,40300.0
2013-07-15 09:35:00,153.88,153.88,153.7,153.7,23900.0,124.2504,124.2504,124.1051,124.1051,23900.0
2013-07-15 09:40:00,153.7,153.74,153.62,153.66,10750.0,124.1051,124.1374,124.0405,124.0728,10750.0
2013-07-15 09:45:00,153.62,153.72,153.62,153.7,5900.0,124.0405,124.1212,124.0405,124.1051,5900.0
2013-07-15 09:50:00,153.7,153.82,153.7,153.74,7250.0,124.1051,124.202,124.1051,124.1374,7250.0
2013-07-15 09:55:00,153.74,153.78,153.7,153.74,6250.0,124.1374,124.1697,124.1051,124.1374,6250.0
2013-07-15 10:00:00,153.76,153.76,153.7,153.76,3350.0,124.1535,124.1535,124.1051,124.1535,3350.0
2013-07-15 10:05:00,153.74,153.9,153.74,153.84,19950.0,124.1374,124.2665,124.1374,124.2181,19950.0
2013-07-15 10:10:00,153.86,153.9,153.8,153.84,9000.0,124.2343,124.2665,124.1858,124.2181,9000.0
2013-07-15 10:15:00,153.84,153.88,153.82,153.86,1750.0,124.2181,124.2504,124.202,124.2343,1750.0
2013-07-15 10:20:00,153.88,153.88,153.8,153.82,3250.0,124.2504,124.2504,124.1858,124.202,3250.0
2013-07-15 10:25:00,153.82,153.82,153.76,153.8,8000.0,124.202,124.202,124.1535,124.1858,8000.0
2013-07-15 10:30:00,153.82,153.82,153.74,153.8,3550.0,124.202,124.202,124.1374,124.1858,3550.0
2013-07-15 10:35:00,153.78,153.84,153.76,153.84,2300.0,124.1697,124.2181,124.1535,124.2181,2300.0
2013-07-15 10:40:00,153.86,153.86,153.78,153.8,5600.0,124.2343,124.2343,124.1697,124.1858,5600.0
2013-07-15 10:45:00,153.8,153.82,153.8,153.82,2000.0,124.1858,124.202,124.1858,124.202,2000.0
2013-07-15 10:50:00,153.82,153.88,153.82,153.88,4650.0,124.202,124.2504,124.202,124.2504,4650.0
2013-07-15 10:55:00,153.86,153.9,153.84,153.88,5700.0,124.2343,124.2665,124.2181,124.2504,5700.0
2013-07-15 11:00:00,153.9,153.92,153.86,153.88,3800.0,124.2665,124.2827,124.2343,124.2504,3800.0
2013-07-15 11:05:00,153.86,153.92,153.82,153.82,7450.0,124.2343,124.2827,124.202,124.202,7450.0
2013-07-15 11:10:00,153.86,153.88,153.84,153.86,3600.0,124.2343,124.2504,124.2181,124.2343,3600.0
2013-07-15 11:15:00,153.88,153.9,153.84,153.9,3950.0,124.2504,124.2665,124.2181,124.2665,3950.0
2013-07-15 11:20:00,153.88,153.94,153.86,153.88,4750.0,124.2504,124.2988,124.2343,124.2504,4750.0
2013-07-15 11:25:00,153.9,153.94,153.88,153.94,7650.0,124.2665,124.2988,124.2504,124.2988,7650.0
2013-07-15 11:30:00,153.94,154.04,153.94,154.04,9600.0,124.2988,124.3796,124.2988,124.3796,9600.0
2013-07-15 11:35:00,154.02,154.06,154.0,154.02,4700.0,124.3634,124.3957,124.3473,124.3634,4700.0
2013-07-15 11:40:00,154.04,154.04,154.02,154.02,5250.0,124.3796,124.3796,124.3634,124.3634,5250.0
2013-07-15 11:45:00,154.04,154.04,154.0,154.0,8150.0,124.3796,124.3796,124.3473,124.3473,8150.0
2013-07-15 11:50:00,153.98,154.0,153.98,154.0,5900.0,124.3311,124.3473,124.3311,124.3473,5900.0
2013-07-15 11:55:00,154.02,154.02,154.0,154.02,4350.0,124.3634,124.3634,124.3473,124.3634,4350.0
2013-07-15 12:00:00,154.04,154.08,154.02,154.08,2650.0,124.3796,124.4119,124.3634,124.4119,2650.0
2013-07-15 12:05:00,154.08,154.1,154.04,154.06,2950.0,124.4119,124.428,124.3796,124.3957,2950.0
2013-07-15 12:10:00,154.06,154.06,153.98,154.02,60500.0,124.3957,124.3957,124.3311,124.3634,60500.0
2013-07-15 12:15:00,154.02,154.04,154.0,154.02,5000.0,124.3634,124.3796,124.3473,124.3634,5000.0
2013-07-15 12:20:00,154.02,154.06,154.02,154.06,3950.0,124.3634,124.3957,124.3634,124.3957,3950.0
2013-07-15 12:25:00,154.04,154.08,154.04,154.08,9600.0,124.3796,124.4119,124.3796,124.4119,9600.0
2013-07-15 12:30:00,154.08,154.1,154.06,154.06,2200.0,124.4119,124.428,124.3957,124.3957,2200.0
2013-07-15 12:35:00,154.06,154.08,154.0,154.04,4900.0,124.3957,124.4119,124.3473,124.3796,4900.0
2013-07-15 12:40:00,154.08,154.08,154.04,154.04,2750.0,124.4119,124.4119,124.3796,124.3796,2750.0
2013-07-15 12:45:00,154.04,154.04,154.0,154.0,3700.0,124.3796,124.3796,124.3473,124.3473,3700.0
2013-07-15 12:50:00,154.02,154.02,153.98,154.0,1650.0,124.3634,124.3634,124.3311,124.3473,1650.0
2013-07-15 12:55:00,154.0,154.0,153.98,154.0,1100.0,124.3473,124.3473,124.3311,124.3473,1100.0
2013-07-15 13:00:00,153.98,153.98,153.92,153.96,7950.0,124.3311,124.3311,124.2827,124.315,7950.0
2013-07-15 13:05:00,153.98,153.98,153.92,153.96,1800.0,124.3311,124.3311,124.2827,124.315,1800.0
2013-07-15 13:10:00,154.0,154.0,153.96,153.98,5050.0,124.3473,124.3473,124.315,124.3311,5050.0
2013-07-15 13:15:00,153.98,154.02,153.98,154.02,1800.0,124.3311,124.3634,124.3311,124.3634,1800.0
2013-07-15 13:20:00,154.04,154.04,154.0,154.0,1850.0,124.3796,124.3796,124.3473,124.3473,1850.0
2013-07-15 13:25:00,154.0,154.04,153.98,154.02,1800.0,124.3473,124.3796,124.3311,124.3634,1800.0
2013-07-15 13:30:00,153.98,154.0,153.96,153.98,5350.0,124.3311,124.3473,124.315,124.3311,5350.0
2013-07-15 13:35:00,153.96,153.96,153.96,153.96,950.0,124.315,124.315,124.315,124.315,950.0
2013-07-15 13:40:00,153.96,154.02,153.96,154.02,950.0,124.315,124.3634,124.315,124.3634,950.0
2013-07-15 13:45:00,154.02,154.04,153.98,154.04,69750.0,124.3634,124.3796,124.3311,124.3796,69750.0
2013-07-15 13:50:00,154.04,154.06,154.02,154.04,11850.0,124.3796,124.3957,124.3634,124.3796,11850.0
2013-07-15 13:55:00,154.06,154.06,154.04,154.04,1350.0,124.3957,124.3957,124.3796,124.3796,1350.0
2013-07-15 14:00:00,154.04,154.06,154.04,154.06,3300.0,124.3796,124.3957,124.3796,124.3957,3300.0
2013-07-15 14:05:00,154.06,154.08,154.02,154.02,8450.0,124.3957,124.4119,124.3634,124.3634,8450.0
2013-07-15 14:10:00,154.06,154.16,154.06,154.16,4650.0,124.3957,124.4765,124.3957,124.4765,4650.0
2013-07-15 14:15:00,154.14,154.16,154.12,154.16,4800.0,124.4603,124.4765,124.4442,124.4765,4800.0
2013-07-15 14:20:00,154.18,154.18,154.16,154.16,2500.0,124.4926,124.4926,124.4765,124.4765,2500.0
2013-07-15 14:25:00,154.14,154.2,154.14,154.18,15500.0,124.4603,124.5088,124.4603,124.4926,15500.0
2013-07-15 14:30:00,154.18,154.18,154.1,154.12,3150.0,124.4926,124.4926,124.428,124.4442,3150.0
2013-07-15 14:35:00,154.12,154.12,154.12,154.12,1150.0,124.4442,124.4442,124.4442,124.4442,1150.0
2013-07-15 14:40:00,154.12,154.18,154.12,154.18,6050.0,124.4442,124.4926,124.4442,124.4926,6050.0
2013-07-15 14:45:00,154.18,154.22,154.16,154.16,7650.0,124.4926,124.5249,124.4765,124.4765,7650.0
2013-07-15 14:50:00,154.14,154.18,154.12,154.12,2300.0,124.4603,124.4926,124.4442,124.4442,2300.0
2013-07-15 14:55:00,154.12,154.16,154.12,154.14,1100.0,124.4442,124.4765,124.4442,124.4603,1100.0
2013-07-15 15:00:00,154.14,154.2,154.12,154.2,1950.0,124.4603,124.5088,124.4442,124.5088,1950.0
2013-07-15 15:05:00,154.18,154.18,154.14,154.18,2250.0,124.4926,124.4926,124.4603,124.4926,2250.0
2013-07-15 15:10:00,154.18,154.18,154.16,154.16,600.0,124.4926,124.4926,124.4765,124.4765,600.0
2013-07-15 15:15:00,154.16,154.16,154.14,154.16,3200.0,124.4765,124.4765,124.4603,124.4765,3200.0
2013-07-15 15:20:00,154.14,154.16,154.12,154.14,3050.0,124.4603,124.4765,124.4442,124.4603,3050.0
2013-07-15 15:25:00,154.12,154.12,154.06,154.08,5000.0,124.4442,124.4442,124.3957,124.4119,5000.0
2013-07-15 15:30:00,154.08,154.12,154.08,154.12,4250.0,124.4119,124.4442,124.4119,124.4442,4250.0
2013-07-15 15:35:00,154.1,154.14,154.08,154.08,3950.0,124.428,124.4603,124.4119,124.4119,3950.0
2013-07-15 15:40:00,154.08,154.1,154.04,154.06,4100.0,124.4119,124.428,124.3796,124.3957,4100.0
2013-07-15 15:45:00,154.06,154.1,154.02,154.08,18150.0,124.3957,124.428,124.3634,124.4119,18150.0
2013-07-15 15:50:00,154.08,154.1,154.04,154.06,6600.0,124.4119,124.428,124.3796,124.3957,6600.0
2013-07-15 15:55:00,154.08,154.08,154.02,154.06,8900.0,124.4119,124.4119,124.3634,124.3957,8900.0
2013-07-16 09:30:00,154.12,154.2,154.08,154.12,19500.0,124.4442,124.5088,124.4119,124.4442,19500.0
2013-07-16 09:35:00,154.1,154.1,153.9,153.9,43400.0,124.428,124.428,124.2665,124.2665,43400.0
2013-07-16 09:40:00,153.94,153.94,153.78,153.82,26400.0,124.2988,124.2988,124.1697,124.202,26400.0
2013-07-16 09:45:00,153.82,153.88,153.8,153.8,11150.0,124.202,124.2504,124.1858,124.1858,11150.0
2013-07-16 09:50:00,153.8,153.86,153.8,153.8,2550.0,124.1858,124.2343,124.1858,124.1858,2550.0
2013-07-16 09:55:00,153.78,153.88,153.78,153.82,9950.0,124.1697,124.2504,124.1697,124.202,9950.0
2013-07-16 10:00:00,153.84,153.98,153.84,153.98,9800.0,124.2181,124.3311,124.2181,124.3311,9800.0
2013-07-16 10:05:00,153.98,154.0,153.96,154.0,5300.0,124.3311,124.3473,124.315,124.3473,5300.0
2013-07-16 10:10:00,153.98,154.04,153.98,154.0,2300.0,124.3311,124.3796,124.3311,124.3473,2300.0
2013-07-16 10:15:00,154.0,154.0,153.9,153.98,3850.0,124.3473,124.3473,124.2665,124.3311,3850.0
2013-07-16 10:20:00,154.0,154.0,153.86,153.94,2100.0,124.3473,124.3473,124.2343,124.2988,2100.0
2013-07-16 10:25:00,153.92,153.96,153.9,153.9,3300.0,124.2827,124.315,124.2665,124.2665,3300.0
2013-07-16 10:30:00,153.88,153.88,153.82,153.84,9450.0,124.2504,124.2504,124.202,124.2181,9450.0
2013-07-16 10:35:00,153.8,153.9,153.8,153.9,9500.0,124.1858,124.2665,124.1858,124.2665,9500.0
2013-07-16 10:40:00,153.9,153.92,153.9,153.9,2200.0,124.2665,124.2827,124.2665,124.2665,2200.0
2013-07-16 10:45:00,153.92,153.92,153.84,153.92,9450.0,124.2827,124.2827,124.2181,124.2827,9450.0
2013-07-16 10:50:00,153.92,153.94,153.78,153.78,6100.0,124.2827,124.2988,124.1697,124.1697,6100.0
2013-07-16 10:55:00,153.8,153.84,153.64,153.64,7600.0,124.1858,124.2181,124.0566,124.0566,7600.0
2013-07-16 11:00:00,153.66,153.66,153.6,153.6,9000.0,124.0728,124.0728,124.0243,124.0243,9000.0
2013-07-16 11:05:00,153.6,153.62,153.54,153.56,6100.0,124.0243,124.0405,123.9759,123.992,6100.0
2013-07-16 11:10:00,153.56,153.6,153.46,153.48,9850.0,123.992,124.0243,123.9113,123.9274,9850.0
2013-07-16 11:15:00,153.5,153.54,153.48,153.52,11700.0,123.9436,123.9759,123.9274,123.9597,11700.0
2013-07-16 11:20:00,153.54,153.54,153.46,153.46,5050.0,123.9759,123.9759,123.9113,123.9113,5050.0
2013-07-16 11:25:00,153.44,153.5,153.44,153.46,3750.0,123.8951,123.9436,123.8951,123.9113,3750.0
2013-07-16 11:30:00,153.46,153.46,153.38,153.38,5650.0,123.9113,123.9113,123.8467,123.8467,5650.0
2013-07-16 11:35:00,153.36,153.42,153.34,153.42,11900.0,123.8305,123.879,123.8144,123.879,11900.0
2013-07-16 11:40:00,153.4,153.4,153.3,153.34,6200.0,123.8628,123.8628,123.7821,123.8144,6200.0
2013-07-16 11:45:00,153.32,153.32,153.18,153.18,4200.0,123.7982,123.7982,123.6852,123.6852,4200.0
2013-07-16 11:50:00,153.2,153.28,153.2,153.28,4800.0,123.7013,123.7659,123.7013,123.7659,4800.0
2013-07-16 11:55:00,153.28,153.34,153.28,153.32,3400.0,123.7659,123.8144,123.7659,123.7982,3400.0
2013-07-16 12:00:00,153.32,153.34,153.28,153.32,6150.0,123.7982,123.8144,123.7659,123.7982,6150.0
2013-07-16 12:05:00,153.34,153.42,153.34,153.38,5250.0,123.8144,123.879,123.8144,123.8467,5250.0
2013-07-16 12:10:00,153.38,153.4,153.38,153.4,2650.0,123.8467,123.8628,123.8467,123.8628,2650.0
2013-07-16 12:15:00,153.4,153.48,153.4,153.46,3750.0,123.8628,123.9274,123.8628,123.9113,3750.0
2013-07-16 12:20:00,153.44,153.44,153.4,153.42,4950.0,123.8951,123.8951,123.8628,123.879,4950.0
2013-07-16 12:25:00,153.42,153.46,153.38,153.46,5200.0,123.879,123.9113,123.8467,123.9113,5200.0
2013-07-16 12:30:00,153.44,153.46,153.44,153.44,1350.0,123.8951,123.9113,123.8951,123.8951,1350.0
2013-07-16 12:35:00,153.44,153.44,153.4,153.4,4750.0,123.8951,123.8951,123.8628,123.8628,4750.0
2013-07-16 12:40:00,153.38,153.38,153.34,153.36,2150.0,123.8467,123.8467,123.8144,123.8305,2150.0
2013-07-16 12:45:00,153.36,153.36,153.3,153.32,2400.0,123.8305,123.8305,123.7821,123.7982,2400.0
2013-07-16 12:50:00,153.34,153.36,153.28,153.28,3050.0,123.8144,123.8305,123.7659,123.7659,3050.0
2013-07-16 12:55:00,153.3,153.34,153.3,153.32,5950.0,123.7821,123.8144,123.7821,123.7982,5950.0
2013-07-16 13:00:00,153.32,153.32,153.22,153.22,4000.0,123.7982,123.7982,123.7175,123.7175,4000.0
2013-07-16 13:05:00,153.24,153.3,153.22,153.24,8200.0,123.7336,123.7821,123.7175,123.7336,8200.0
2013-07-16 13:10:00,153.24,153.24,153.12,153.12,7150.0,123.7336,123.7336,123.6367,123.6367,7150.0
2013-07-16 13:15:00,153.1,153.16,153.04,153.16,2750.0,123.6206,123.669,123.5721,123.669,2750.0
2013-07-16 13:20:00,153.14,153.16,153.12,153.16,750.0,123.6529,123.669,123.6367,123.669,750.0
2013-07-16 13:25:00,153.14,153.16,153.08,153.1,3150.0,123.6529,123.669,123.6044,123.6206,3150.0
2013-07-16 13:30:00,153.08,153.26,153.06,153.26,5550.0,123.6044,123.7498,123.5883,123.7498,5550.0
2013-07-16 13:35:00,153.26,153.26,153.2,153.24,3950.0,123.7498,123.7498,123.7013,123.7336,3950.0
2013-07-16 13:40:00,153.28,153.34,153.28,153.3,5600.0,123.7659,123.8144,123.7659,123.7821,5600.0
2013-07-16 13:45:00,153.3,153.34,153.26,153.26,3250.0,123.7821,123.8144,123.7498,123.7498,3250.0
2013-07-16 13:50:00,153.26,153.28,153.24,153.28,2600.0,123.7498,123.7659,123.7336,123.7659,2600.0
2013-07-16 13:55:00,153.3,153.34,153.28,153.34,3700.0,123.7821,123.8144,123.7659,123.8144,3700.0
2013-07-16 14:00:00,153.36,153.4,153.36,153.4,2200.0,123.8305,123.8628,123.8305,123.8628,2200.0
2013-07-16 14:05:00,153.4,153.42,153.38,153.38,8800.0,123.8628,123.879,123.8467,123.8467,8800.0
2013-07-16 14:10:00,153.38,153.56,153.38,153.52,6450.0,123.8467,123.992,123.8467,123.9597,6450.0
2013-07-16 14:15:00,153.54,153.56,153.5,153.52,36450.0,123.9759,123.992,123.9436,123.9597,36450.0
2013-07-16 14:20:00,153.52,153.54,153.4,153.44,37750.0,123.9597,123.9759,123.8628,123.8951,37750.0
2013-07-16 14:25:00,153.44,153.48,153.44,153.46,3450.0,123.8951,123.9274,123.8951,123.9113,3450.0
2013-07-16 14:30:00,153.46,153.48,153.38,153.4,3400.0,123.9113,123.9274,123.8467,123.8628,3400.0
2013-07-16 14:35:00,153.38,153.4,153.36,153.4,5300.0,123.8467,123.8628,123.8305,123.8628,5300.0
2013-07-16 14:40:00,153.42,153.42,153.38,153.4,4550.0,123.879,123.879,123.8467,123.8628,4550.0
2013-07-16 14:45:00,153.42,153.5,153.4,153.46,5200.0,123.879,123.9436,123.8628,123.9113,5200.0
2013-07-16 14:50:00,153.48,153.5,153.46,153.46,2750.0,123.9274,123.9436,123.9113,123.9113,2750.0
2013-07-16 14:55:00,153.46,153.48,153.36,153.38,2250.0,123.9113,123.9274,123.8305,123.8467,2250.0
2013-07-16 15:00:00,153.36,153.36,153.24,153.28,8850.0,123.8305,123.8305,123.7336,123.7659,8850.0
2013-07-16 15:05:00,153.3,153.3,153.22,153.22,4800.0,123.7821,123.7821,123.7175,123.7175,4800.0
2013-07-16 15:10:00,153.22,153.28,153.2,153.22,6750.0,123.7175,123.7659,123.7013,123.7175,6750.0
2013-07-16 15:15:00,153.24,153.26,153.16,153.2,6500.0,123.7336,123.7498,123.669,123.7013,6500.0
2013-07-16 15:20:00,153.2,153.32,153.18,153.26,5650.0,123.7013,123.7982,123.6852,123.7498,5650.0
2013-07-16 15:25:00,153.28,153.38,153.28,153.38,8950.0,123.7659,123.8467,123.7659,123.8467,8950.0
2013-07-16 15:30:00,153.4,153.42,153.36,153.38,8700.0,123.8628,123.879,123.8305,123.8467,8700.0
2013-07-16 15:35:00,153.38,153.48,153.38,153.38,8200.0,123.8467,123.9274,123.8467,123.8467,8200.0
2013-07-16 15:40:00,153.38,153.4,153.34,153.36,10400.0,123.8467,123.8628,123.8144,123.8305,10400.0
2013-07-16 15:45:00,153.36,153.48,153.36,153.44,9300.0,123.8305,123.9274,123.8305,123.8951,9300.0
2013-07-16 15:50:00,153.42,153.48,153.42,153.46,8100.0,123.879,123.9274,123.879,123.9113,8100.0
2013-07-16 15:55:00,153.44,153.48,153.38,153.46,41750.0,123.8951,123.9274,123.8467,123.9113,41750.0
2013-07-17 09:30:00,154.04,154.04,153.92,154.04,17450.0,124.3796,124.3796,124.2827,124.3796,17450.0
2013-07-17 09:35:00,154.1,154.1,153.96,154.02,14450.0,124.428,124.428,124.315,124.3634,14450.0
2013-07-17 09:40:00,153.98,154.1,153.98,154.04,19250.0,124.3311,124.428,124.3311,124.3796,19250.0
2013-07-17 09:45:00,154.02,154.06,153.84,153.88,16950.0,124.3634,124.3957,124.2181,124.2504,16950.0
2013-07-17 09:50:00,153.88,153.88,153.68,153.78,5700.0,124.2504,124.2504,124.0889,124.1697,5700.0
2013-07-17 09:55:00,153.78,153.9,153.74,153.86,9900.0,124.1697,124.2665,124.1374,124.2343,9900.0
2013-07-17 10:00:00,153.86,153.98,153.82,153.88,12550.0,124.2343,124.3311,124.202,124.2504,12550.0
2013-07-17 10:05:00,153.88,154.0,153.88,153.94,6350.0,124.2504,124.3473,124.2504,124.2988,6350.0
2013-07-17 10:10:00,153.9,154.08,153.9,154.02,12250.0,124.2665,124.4119,124.2665,124.3634,12250.0
2013-07-17 10:15:00,154.0,154.1,154.0,154.04,12700.0,124.3473,124.428,124.3473,124.3796,12700.0
2013-07-17 10:20:00,154.08,154.1,154.04,154.06,10400.0,124.4119,124.428,124.3796,124.3957,10400.0
2013-07-17 10:25:00,154.08,154.12,154.06,154.1,4650.0,124.4119,124.4442,124.3957,124.428,4650.0
2013-07-17 10:30:00,154.12,154.12,154.02,154.06,5500.0,124.4442,124.4442,124.3634,124.3957,5500.0
2013-07-17 10:35:00,154.08,154.28,154.08,154.12,13350.0,124.4119,124.5734,124.4119,124.4442,13350.0
2013-07-17 10:40:00,154.0,154.04,153.9,153.96,10900.0,124.3473,124.3796,124.2665,124.315,10900.0
2013-07-17 10:45:00,153.96,153.96,153.76,153.84,16650.0,124.315,124.315,124.1535,124.2181,16650.0
2013-07-17 10:50:00,153.82,153.88,153.78,153.84,7250.0,124.202,124.2504,124.1697,124.2181,7250.0
2013-07-17 10:55:00,153.82,154.0,153.82,153.98,7650.0,124.202,124.3473,124.202,124.3311,7650.0
2013-07-17 11:00:00,153.98,154.06,153.98,154.02,11600.0,124.3311,124.3957,124.3311,124.3634,11600.0
2013-07-17 11:05:00,154.04,154.1,153.98,154.08,8000.0,124.3796,124.428,124.3311,124.4119,8000.0
2013-07-17 11:10:00,154.06,154.08,153.98,154.0,8900.0,124.3957,124.4119,124.3311,124.3473,8900.0
2013-07-17 11:15:00,154.02,154.12,154.02,154.08,4750.0,124.3634,124.4442,124.3634,124.4119,4750.0
2013-07-17 11:20:00,154.08,154.08,153.92,153.92,2850.0,124.4119,124.4119,124.2827,124.2827,2850.0
2013-07-17 11:25:00,153.9,153.9,153.84,153.86,18300.0,124.2665,124.2665,124.2181,124.2343,18300.0
2013-07-17 11:30:00,153.86,153.92,153.86,153.9,3750.0,124.2343,124.2827,124.2343,124.2665,3750.0
2013-07-17 11:35:00,153.92,153.92,153.78,153.86,16450.0,124.2827,124.2827,124.1697,124.2343,16450.0
2013-07-17 11:40:00,153.86,153.88,153.82,153.88,4100.0,124.2343,124.2504,124.202,124.2504,4100.0
2013-07-17 11:45:00,153.9,153.9,153.86,153.88,2100.0,124.2665,124.2665,124.2343,124.2504,2100.0
2013-07-17 11:50:00,153.86,153.86,153.68,153.76,5400.0,124.2343,124.2343,124.0889,124.1535,5400.0
2013-07-17 11:55:00,153.76,153.8,153.74,153.78,3050.0,124.1535,124.1858,124.1374,124.1697,3050.0
2013-07-17 12:00:00,153.8,153.88,153.76,153.88,5500.0,124.1858,124.2504,124.1535,124.2504,5500.0
2013-07-17 12:05:00,153.86,153.88,153.86,153.86,1600.0,124.2343,124.2504,124.2343,124.2343,1600.0
2013-07-17 12:10:00,153.86,154.04,153.86,154.02,13250.0,124.2343,124.3796,124.2343,124.3634,13250.0
2013-07-17 12:15:00,154.02,154.08,154.02,154.04,2950.0,124.3634,124.4119,124.3634,124.3796,2950.0
2013-07-17 12:20:00,154.06,154.06,153.96,153.96,2350.0,124.3957,124.3957,124.315,124.315,2350.0
2013-07-17 12:25:00,153.96,154.02,153.94,153.94,1200.0,124.315,124.3634,124.2988,124.2988,1200.0
2013-07-17 12:30:00,153.96,154.02,153.96,154.0,3450.0,124.315,124.3634,124.315,124.3473,3450.0
2013-07-17 12:35:00,154.02,154.02,153.96,153.98,900.0,124.3634,124.3634,124.315,124.3311,900.0
2013-07-17 12:40:00,153.98,154.08,153.96,154.08,3750.0,124.3311,124.4119,124.315,124.4119,3750.0
2013-07-17 12:45:00,154.06,154.06,154.02,154.06,1150.0,124.3957,124.3957,124.3634,124.3957,1150.0
2013-07-17 12:50:00,154.06,154.06,154.0,154.0,97300.0,124.3957,124.3957,124.3473,124.3473,97300.0
2013-07-17 12:55:00,154.0,154.02,153.94,154.0,13200.0,124.3473,124.3634,124.2988,124.3473,13200.0
2013-07-17 13:00:00,154.0,154.04,154.0,154.04,3600.0,124.3473,124.3796,124.3473,124.3796,3600.0
2013-07-17 13:05:00,154.04,154.06,154.02,154.04,2850.0,124.3796,124.3957,124.3634,124.3796,2850.0
2013-07-17 13:10:00,154.0,154.06,154.0,154.06,3450.0,124.3473,124.3957,124.3473,124.3957,3450.0
2013-07-17 13:15:00,154.04,154.12,154.04,154.1,23600.0,124.3796,124.4442,124.3796,124.428,23600.0
2013-07-17 13:20:00,154.1,154.16,154.0,154.04,3300.0,124.428,124.4765,124.3473,124.3796,3300.0
2013-07-17 13:25:00,154.0,154.0,153.94,153.96,1250.0,124.3473,124.3473,124.2988,124.315,1250.0
2013-07-17 13:30:00,153.96,153.98,153.9,153.92,4500.0,124.315,124.3311,124.2665,124.2827,4500.0
2013-07-17 13:35:00,153.9,153.94,153.9,153.94,10100.0,124.2665,124.2988,124.2665,124.2988,10100.0
2013-07-17 13:40:00,153.98,153.98,153.94,153.96,8850.0,124.3311,124.3311,124.2988,124.315,8850.0
2013-07-17 13:45:00,153.96,154.02,153.92,154.0,10600.0,124.315,124.3634,124.2827,124.3473,10600.0
2013-07-17 13:50:00,154.02,154.02,153.98,153.98,3600.0,124.3634,124.3634,124.3311,124.3311,3600.0
2013-07-17 13:55:00,154.0,154.02,153.98,154.02,7450.0,124.3473,124.3634,124.3311,124.3634,7450.0
2013-07-17 14:00:00,154.04,154.08,154.02,154.02,2150.0,124.3796,124.4119,124.3634,124.3634,2150.0
2013-07-17 14:05:00,154.02,154.04,154.0,154.04,2600.0,124.3634,124.3796,124.3473,124.3796,2600.0
2013-07-17 14:10:00,154.04,154.06,154.04,154.04,3800.0,124.3796,124.3957,124.3796,124.3796,3800.0
2013-07-17 14:15:00,154.02,154.04,154.0,154.02,3950.0,124.3634,124.3796,124.3473,124.3634,3950.0
2013-07-17 14:20:00,154.02,154.04,154.0,154.02,8600.0,124.3634,124.3796,124.3473,124.3634,8600.0
2013-07-17 14:25:00,154.02,154.06,154.0,154.0,8350.0,124.3634,124.3957,124.3473,124.3473,8350.0
2013-07-17 14:30:00,153.98,154.0,153.86,153.86,3550.0,124.3311,124.3473,124.2343,124.2343,3550.0
2013-07-17 14:35:00,153.88,153.92,153.88,153.92,2100.0,124.2504,124.2827,124.2504,124.2827,2100.0
2013-07-17 14:40:00,153.9,153.9,153.84,153.84,1800.0,124.2665,124.2665,124.2181,124.2181,1800.0
2013-07-17 14:45:00,153.8,153.8,153.68,153.7,8400.0,124.1858,124.1858,124.0889,124.1051,8400.0
2013-07-17 14:50:00,153.74,153.8,153.74,153.8,2350.0,124.1374,124.1858,124.1374,124.1858,2350.0
2013-07-17 14:55:00,153.8,153.8,153.76,153.78,5050.0,124.1858,124.1858,124.1535,124.1697,5050.0
2013-07-17 15:00:00,153.76,153.84,153.74,153.84,7100.0,124.1535,124.2181,124.1374,124.2181,7100.0
2013-07-17 15:05:00,153.82,153.84,153.82,153.82,2400.0,124.202,124.2181,124.202,124.202,2400.0
2013-07-17 15:10:00,153.84,153.84,153.78,153.78,2400.0,124.2181,124.2181,124.1697,124.1697,2400.0
2013-07-17 15:15:00,153.78,153.82,153.7,153.82,8100.0,124.1697,124.202,124.1051,124.202,8100.0
2013-07-17 15:20:00,153.88,153.88,153.8,153.82,5950.0,124.2504,124.2504,124.1858,124.202,5950.0
2013-07-17 15:25:00,153.82,153.9,153.82,153.86,5650.0,124.202,124.2665,124.202,124.2343,5650.0
2013-07-17 15:30:00,153.84,153.86,153.68,153.68,7650.0,124.2181,124.2343,124.0889,124.0889,7650.0
2013-07-17 15:35:00,153.66,153.76,153.66,153.76,1600.0,124.0728,124.1535,124.0728,124.1535,1600.0
2013-07-17 15:40:00,153.72,153.8,153.72,153.8,1700.0,124.1212,124.1858,124.1212,124.1858,1700.0
2013-07-17 15:45:00,153.8,153.86,153.8,153.86,7450.0,124.1858,124.2343,124.1858,124.2343,7450.0
2013-07-17 15:50:00,153.88,153.88,153.82,153.86,9800.0,124.2504,124.2504,124.202,124.2343,9800.0
2013-07-17 15:55:00,153.86,153.94,153.86,153.86,19900.0,124.2343,124.2988,124.2343,124.2343,19900.0
2013-07-18 09:30:00,154.18,154.22,154.16,154.16,10250.0,124.4926,124.5249,124.4765,124.4765,10250.0
2013-07-18 09:35:00,154.18,154.32,154.14,154.32,3900.0,124.4926,124.6057,124.4603,124.6057,3900.0
2013-07-18 09:40:00,154.34,154.44,154.28,154.4,3600.0,124.6218,124.7026,124.5734,124.6703,3600.0
2013-07-18 09:45:00,154.4,154.5,154.38,154.42,3400.0,124.6703,124.751,124.6541,124.6864,3400.0
2013-07-18 09:50:00,154.44,154.44,154.34,154.38,4550.0,124.7026,124.7026,124.6218,124.6541,4550.0
2013-07-18 09:55:00,154.38,154.48,154.38,154.44,8850.0,124.6541,124.7349,124.6541,124.7026,8850.0
2013-07-18 10:00:00,154.44,154.52,154.4,154.44,16350.0,124.7026,124.7672,124.6703,124.7026,16350.0
2013-07-18 10:05:00,154.42,154.6,154.42,154.6,4500.0,124.6864,124.8318,124.6864,124.8318,4500.0
2013-07-18 10:10:00,154.64,154.7,154.62,154.68,8700.0,124.8641,124.9125,124.8479,124.8964,8700.0
2013-07-18 10:15:00,154.68,154.76,154.68,154.72,2800.0,124.8964,124.961,124.8964,124.9287,2800.0
2013-07-18 10:20:00,154.76,154.9,154.76,154.9,16000.0,124.961,125.074,124.961,125.074,16000.0
2013-07-18 10:25:00,154.9,154.94,154.9,154.92,7100.0,125.074,125.1063,125.074,125.0901,7100.0
2013-07-18 10:30:00,154.96,154.96,154.88,154.9,6700.0,125.1224,125.1224,125.0578,125.074,6700.0
2013-07-18 10:35:00,154.9,154.92,154.86,154.86,1700.0,125.074,125.0901,125.0417,125.0417,1700.0
2013-07-18 10:40:00,154.82,154.9,154.82,154.88,2650.0,125.0094,125.074,125.0094,125.0578,2650.0
2013-07-18 10:45:00,154.9,154.94,154.88,154.92,8250.0,125.074,125.1063,125.0578,125.0901,8250.0
2013-07-18 10:50:00,154.92,155.06,154.92,155.02,6350.0,125.0901,125.2032,125.0901,125.1709,6350.0
2013-07-18 10:55:00,155.0,155.06,155.0,155.02,4000.0,125.1547,125.2032,125.1547,125.1709,4000.0
2013-07-18 11:00:00,155.0,155.04,154.98,155.02,5750.0,125.1547,125.187,125.1386,125.1709,5750.0
2013-07-18 11:05:00,155.02,155.04,154.98,155.04,6800.0,125.1709,125.187,125.1386,125.187,6800.0
2013-07-18 11:10:00,155.04,155.04,154.96,155.0,5950.0,125.187,125.187,125.1224,125.1547,5950.0
2013-07-18 11:15:00,154.98,155.0,154.94,154.96,8050.0,125.1386,125.1547,125.1063,125.1224,8050.0
2013-07-18 11:20:00,154.94,154.96,154.92,154.92,2550.0,125.1063,125.1224,125.0901,125.0901,2550.0
2013-07-18 11:25:00,154.92,154.94,154.88,154.92,2300.0,125.0901,125.1063,125.0578,125.0901,2300.0
2013-07-18 11:30:00,154.94,154.96,154.88,154.94,38550.0,125.1063,125.1224,125.0578,125.1063,38550.0
2013-07-18 11:35:00,154.98,155.02,154.96,154.96,3750.0,125.1386,125.1709,125.1224,125.1224,3750.0
2013-07-18 11:40:00,154.98,154.98,154.9,154.92,9450.0,125.1386,125.1386,125.074,125.0901,9450.0
2013-07-18 11:45:00,154.9,154.92,154.88,154.9,4950.0,125.074,125.0901,125.0578,125.074,4950.0
2013-07-18 11:50:00,154.88,154.9,154.78,154.78,3050.0,125.0578,125.074,124.9771,124.9771,3050.0
2013-07-18 11:55:00,154.8,154.82,154.78,154.8,1500.0,124.9933,125.0094,124.9771,124.9933,1500.0
2013-07-18 12:00:00,154.84,154.84,154.78,154.78,4850.0,125.0256,125.0256,124.9771,124.9771,4850.0
2013-07-18 12:05:00,154.78,155.02,154.78,154.9,10900.0,124.9771,125.1709,124.9771,125.074,10900.0
2013-07-18 12:10:00,154.86,154.86,154.8,154.8,6200.0,125.0417,125.0417,124.9933,124.9933,6200.0
2013-07-18 12:15:00,154.8,154.82,154.8,154.82,2200.0,124.9933,125.0094,124.9933,125.0094,2200.0
2013-07-18 12:20:00,154.86,154.88,154.86,154.86,450.0,125.0417,125.0578,125.0417,125.0417,450.0
2013-07-18 12:25:00,154.86,154.88,154.8,154.82,2200.0,125.0417,125.0578,124.9933,125.0094,2200.0
2013-07-18 12:30:00,154.8,154.82,154.78,154.78,1700.0,124.9933,125.0094,124.9771,124.9771,1700.0
2013-07-18 12:35:00,154.76,154.76,154.74,154.76,1050.0,124.961,124.961,124.9448,124.961,1050.0
2013-07-18 12:40:00,154.76,154.76,154.62,154.64,5300.0,124.961,124.961,124.8479,124.8641,5300.0
2013-07-18 12:45:00,154.64,154.7,154.62,154.68,1100.0,124.8641,124.9125,124.8479,124.8964,1100.0
2013-07-18 12:50:00,154.7,154.7,154.66,154.68,1500.0,124.9125,124.9125,124.8802,124.8964,1500.0
2013-07-18 12:55:00,154.7,154.7,154.62,154.66,1500.0,124.9125,124.9125,124.8479,124.8802,1500.0
2013-07-18 13:00:00,154.66,154.68,154.6,154.68,3650.0,124.8802,124.8964,124.8318,124.8964,3650.0
2013-07-18 13:05:00,154.7,154.72,154.68,154.68,800.0,124.9125,124.9287,124.8964,124.8964,800.0
2013-07-18 13:10:00,154.7,154.7,154.7,154.7,1450.0,124.9125,124.9125,124.9125,124.9125,1450.0
2013-07-18 13:15:00,154.72,154.72,154.56,154.56,3800.0,124.9287,124.9287,124.7995,124.7995,3800.0
2013-07-18 13:20:00,154.56,154.58,154.48,154.52,5100.0,124.7995,124.8156,124.7349,124.7672,5100.0
2013-07-18 13:25:00,154.52,154.58,154.52,154.56,6750.0,124.7672,124.8156,124.7672,124.7995,6750.0
2013-07-18 13:30:00,154.58,154.58,154.52,154.54,1150.0,124.8156,124.8156,124.7672,124.7833,1150.0
2013-07-18 13:35:00,154.56,154.7,154.56,154.7,2650.0,124.7995,124.9125,124.7995,124.9125,2650.0
2013-07-18 13:40:00,154.68,154.68,154.64,154.66,1250.0,124.8964,124.8964,124.8641,124.8802,1250.0
2013-07-18 13:45:00,154.68,154.7,154.66,154.68,4700.0,124.8964,124.9125,124.8802,124.8964,4700.0
2013-07-18 13:50:00,154.68,154.68,154.56,154.62,3500.0,124.8964,124.8964,124.7995,124.8479,3500.0
2013-07-18 13:55:00,154.62,154.74,154.62,154.72,5850.0,124.8479,124.9448,124.8479,124.9287,5850.0
2013-07-18 14:00:00,154.74,154.78,154.72,154.72,6100.0,124.9448,124.9771,124.9287,124.9287,6100.0
2013-07-18 14:05:00,154.74,154.76,154.7,154.76,3450.0,124.9448,124.961,124.9125,124.961,3450.0
2013-07-18 14:10:00,154.76,154.78,154.72,154.76,2150.0,124.961,124.9771,124.9287,124.961,2150.0
2013-07-18 14:15:00,154.76,154.78,154.74,154.74,1550.0,124.961,124.9771,124.9448,124.9448,1550.0
2013-07-18 14:20:00,154.76,154.82,154.76,154.78,6700.0,124.961,125.0094,124.961,124.9771,6700.0
2013-07-18 14:25:00,154.8,154.82,154.8,154.82,3000.0,124.9933,125.0094,124.9933,125.0094,3000.0
2013-07-18 14:30:00,154.82,154.9,154.82,154.88,4600.0,125.0094,125.074,125.0094,125.0578,4600.0
2013-07-18 14:35:00,154.86,154.86,154.84,154.86,2100.0,125.0417,125.0417,125.0256,125.0417,2100.0
2013-07-18 14:40:00,154.86,154.94,154.86,154.9,3900.0,125.0417,125.1063,125.0417,125.074,3900.0
2013-07-18 14:45:00,154.92,154.92,154.88,154.88,2150.0,125.0901,125.0901,125.0578,125.0578,2150.0
2013-07-18 14:50:00,154.88,154.9,154.82,154.82,4500.0,125.0578,125.074,125.0094,125.0094,4500.0
2013-07-18 14:55:00,154.82,154.86,154.8,154.84,2250.0,125.0094,125.0417,124.9933,125.0256,2250.0
2013-07-18 15:00:00,154.84,154.84,154.78,154.8,3250.0,125.0256,125.0256,124.9771,124.9933,3250.0
2013-07-18 15:05:00,154.78,154.8,154.72,154.74,4250.0,124.9771,124.9933,124.9287,124.9448,4250.0
2013-07-18 15:10:00,154.74,154.76,154.64,154.64,3800.0,124.9448,124.961,124.8641,124.8641,3800.0
2013-07-18 15:15:00,154.64,154.66,154.58,154.62,3650.0,124.8641,124.8802,124.8156,124.8479,3650.0
2013-07-18 15:20:00,154.62,154.72,154.62,154.68,1700.0,124.8479,124.9287,124.8479,124.8964,1700.0
2013-07-18 15:25:00,154.66,154.74,154.66,154.74,3850.0,124.8802,124.9448,124.8802,124.9448,3850.0
2013-07-18 15:30:00,154.68,154.72,154.66,154.66,800.0,124.8964,124.9287,124.8802,124.8802,800.0
2013-07-18 15:35:00,154.66,154.68,154.62,154.64,3500.0,124.8802,124.8964,124.8479,124.8641,3500.0
2013-07-18 15:40:00,154.64,154.64,154.54,154.6,10200.0,124.8641,124.8641,124.7833,124.8318,10200.0
2013-07-18 15:45:00,154.6,154.72,154.56,154.72,6450.0,124.8318,124.9287,124.7995,124.9287,6450.0
2013-07-18 15:50:00,154.7,154.72,154.64,154.66,7700.0,124.9125,124.9287,124.8641,124.8802,7700.0
2013-07-18 15:55:00,154.66,154.76,154.64,154.74,6550.0,124.8802,124.961,124.8641,124.9448,6550.0
2013-07-19 09:30:00,154.38,154.48,154.32,154.34,17900.0,124.6541,124.7349,124.6057,124.6218,17900.0
2013-07-19 09:35:00,154.36,154.44,154.26,154.26,3750.0,124.638,124.7026,124.5572,124.5572,3750.0
2013-07-19 09:40:00,154.2,154.4,154.18,154.38,9250.0,124.5088,124.6703,124.4926,124.6541,9250.0
2013-07-19 09:45:00,154.42,154.5,154.28,154.28,8700.0,124.6864,124.751,124.5734,124.5734,8700.0
2013-07-19 09:50:00,154.28,154.38,154.24,154.38,3050.0,124.5734,124.6541,124.5411,124.6541,3050.0
2013-07-19 09:55:00,154.42,154.46,154.3,154.32,3300.0,124.6864,124.7187,124.5895,124.6057,3300.0
2013-07-19 10:00:00,154.34,154.46,154.32,154.4,8550.0,124.6218,124.7187,124.6057,124.6703,8550.0
2013-07-19 10:05:00,154.38,154.5,154.38,154.46,5600.0,124.6541,124.751,124.6541,124.7187,5600.0
2013-07-19 10:10:00,154.44,154.52,154.44,154.46,3100.0,124.7026,124.7672,124.7026,124.7187,3100.0
2013-07-19 10:15:00,154.46,154.46,154.32,154.36,2600.0,124.7187,124.7187,124.6057,124.638,2600.0
2013-07-19 10:20:00,154.3,154.32,154.26,154.32,10550.0,124.5895,124.6057,124.5572,124.6057,10550.0
2013-07-19 10:25:00,154.32,154.4,154.28,154.4,1750.0,124.6057,124.6703,124.5734,124.6703,1750.0
2013-07-19 10:30:00,154.38,154.58,154.38,154.58,4900.0,124.6541,124.8156,124.6541,124.8156,4900.0
2013-07-19 10:35:00,154.58,154.62,154.58,154.62,5350.0,124.8156,124.8479,124.8156,124.8479,5350.0
2013-07-19 10:40:00,154.6,154.6,154.52,154.54,4600.0,124.8318,124.8318,124.7672,124.7833,4600.0
2013-07-19 10:45:00,154.56,154.58,154.5,154.52,4350.0,124.7995,124.8156,124.751,124.7672,4350.0
2013-07-19 10:50:00,154.54,154.6,154.54,154.58,3200.0,124.7833,124.8318,124.7833,124.8156,3200.0
2013-07-19 10:55:00,154.6,154.6,154.52,154.56,2500.0,124.8318,124.8318,124.7672,124.7995,2500.0
2013-07-19 11:00:00,154.6,154.62,154.56,154.56,4600.0,124.8318,124.8479,124.7995,124.7995,4600.0
2013-07-19 11:05:00,154.54,154.56,154.48,154.56,4050.0,124.7833,124.7995,124.7349,124.7995,4050.0
2013-07-19 11:10:00,154.58,154.7,154.58,154.7,8450.0,124.8156,124.9125,124.8156,124.9125,8450.0
2013-07-19 11:15:00,154.7,154.7,154.62,154.62,2100.0,124.9125,124.9125,124.8479,124.8479,2100.0
2013-07-19 11:20:00,154.62,154.7,154.62,154.68,1700.0,124.8479,124.9125,124.8479,124.8964,1700.0
2013-07-19 11:25:00,154.68,154.72,154.66,154.72,2850.0,124.8964,124.9287,124.8802,124.9287,2850.0
2013-07-19 11:30:00,154.7,154.7,154.66,154.68,4000.0,124.9125,124.9125,124.8802,124.8964,4000.0
2013-07-19 11:35:00,154.7,154.7,154.6,154.62,2450.0,124.9125,124.9125,124.8318,124.8479,2450.0
2013-07-19 11:40:00,154.62,154.62,154.54,154.56,3350.0,124.8479,124.8479,124.7833,124.7995,3350.0
2013-07-19 11:45:00,154.6,154.6,154.56,154.56,4000.0,124.8318,124.8318,124.7995,124.7995,4000.0
2013-07-19 11:50:00,154.54,154.54,154.46,154.52,8150.0,124.7833,124.7833,124.7187,124.7672,8150.0
2013-07-19 11:55:00,154.5,154.54,154.48,154.54,2750.0,124.751,124.7833,124.7349,124.7833,2750.0
2013-07-19 12:00:00,154.56,154.58,154.52,154.52,5450.0,124.7995,124.8156,124.7672,124.7672,5450.0
2013-07-19 12:05:00,154.52,154.64,154.52,154.58,2400.0,124.7672,124.8641,124.7672,124.8156,2400.0
2013-07-19 12:10:00,154.58,154.6,154.5,154.52,1800.0,124.8156,124.8318,124.751,124.7672,1800.0
2013-07-19 12:15:00,154.52,154.56,154.52,154.56,800.0,124.7672,124.7995,124.7672,124.7995,800.0
2013-07-19 12:20:00,154.54,154.54,154.52,154.54,800.0,124.7833,124.7833,124.7672,124.7833,800.0
2013-07-19 12:25:00,154.56,154.62,154.56,154.58,2900.0,124.7995,124.8479,124.7995,124.8156,2900.0
2013-07-19 12:30:00,154.54,154.54,154.5,154.54,2550.0,124.7833,124.7833,124.751,124.7833,2550.0
2013-07-19 12:35:00,154.54,154.54,154.52,154.52,2000.0,124.7833,124.7833,124.7672,124.7672,2000.0
2013-07-19 12:40:00,154.54,154.56,154.52,154.54,1950.0,124.7833,124.7995,124.7672,124.7833,1950.0
2013-07-19 12:45:00,154.56,154.56,154.52,154.54,1700.0,124.7995,124.7995,124.7672,124.7833,1700.0
2013-07-19 12:50:00,154.52,154.52,154.5,154.5,1250.0,124.7672,124.7672,124.751,124.751,1250.0
2013-07-19 12:55:00,154.5,154.56,154.5,154.56,1050.0,124.751,124.7995,124.751,124.7995,1050.0
2013-07-19 13:00:00,154.58,154.62,154.58,154.58,1800.0,124.8156,124.8479,124.8156,124.8156,1800.0
2013-07-19 13:05:00,154.58,154.6,154.56,154.58,14300.0,124.8156,124.8318,124.7995,124.8156,14300.0
2013-07-19 13:10:00,154.58,154.62,154.56,154.62,3750.0,124.8156,124.8479,124.7995,124.8479,3750.0
2013-07-19 13:15:00,154.62,154.64,154.62,154.62,1500.0,124.8479,124.8641,124.8479,124.8479,1500.0
2013-07-19 13:20:00,154.64,154.66,154.6,154.6,6400.0,124.8641,124.8802,124.8318,124.8318,6400.0
2013-07-19 13:25:00,154.58,154.58,154.5,154.54,1450.0,124.8156,124.8156,124.751,124.7833,1450.0
2013-07-19 13:30:00,154.54,154.62,154.54,154.62,1150.0,124.7833,124.8479,124.7833,124.8479,1150.0
2013-07-19 13:35:00,154.64,154.64,154.62,154.62,1550.0,124.8641,124.8641,124.8479,124.8479,1550.0
2013-07-19 13:40:00,154.58,154.66,154.58,154.64,550.0,124.8156,124.8802,124.8156,124.8641,550.0
2013-07-19 13:45:00,154.64,154.66,154.62,154.62,4950.0,124.8641,124.8802,124.8479,124.8479,4950.0
2013-07-19 13:50:00,154.64,154.68,154.64,154.68,1050.0,124.8641,124.8964,124.8641,124.8964,1050.0
2013-07-19 13:55:00,154.66,154.68,154.66,154.68,400.0,124.8802,124.8964,124.8802,124.8964,400.0
2013-07-19 14:00:00,154.66,154.68,154.66,154.66,17500.0,124.8802,124.8964,124.8802,124.8802,17500.0
2013-07-19 14:05:00,154.66,154.74,154.66,154.74,20200.0,124.8802,124.9448,124.8802,124.9448,20200.0
2013-07-19 14:10:00,154.76,154.86,154.76,154.8,7750.0,124.961,125.0417,124.961,124.9933,7750.0
2013-07-19 14:15:00,154.8,154.82,154.78,154.82,22750.0,124.9933,125.0094,124.9771,125.0094,22750.0
2013-07-19 14:20:00,154.84,154.84,154.8,154.8,1500.0,125.0256,125.0256,124.9933,124.9933,1500.0
2013-07-19 14:25:00,154.78,154.8,154.78,154.8,2100.0,124.9771,124.9933,124.9771,124.9933,2100.0
2013-07-19 14:30:00,154.82,154.82,154.78,154.8,1000.0,125.0094,125.0094,124.9771,124.9933,1000.0
2013-07-19 14:35:00,154.82,154.82,154.74,154.76,3350.0,125.0094,125.0094,124.9448,124.961,3350.0
2013-07-19 14:40:00,154.76,154.76,154.74,154.76,2550.0,124.961,124.961,124.9448,124.961,2550.0
2013-07-19 14:45:00,154.76,154.78,154.76,154.78,850.0,124.961,124.9771,124.961,124.9771,850.0
2013-07-19 14:50:00,154.76,154.78,154.72,154.74,1350.0,124.961,124.9771,124.9287,124.9448,1350.0
2013-07-19 14:55:00,154.74,154.76,154.72,154.72,4950.0,124.9448,124.961,124.9287,124.9287,4950.0
2013-07-19 15:00:00,154.72,154.8,154.72,154.74,4600.0,124.9287,124.9933,124.9287,124.9448,4600.0
2013-07-19 15:05:00,154.76,154.82,154.74,154.78,5000.0,124.961,125.0094,124.9448,124.9771,5000.0
2013-07-19 15:10:00,154.8,154.82,154.78,154.78,3050.0,124.9933,125.0094,124.9771,124.9771,3050.0
2013-07-19 15:15:00,154.8,154.8,154.76,154.76,2150.0,124.9933,124.9933,124.961,124.961,2150.0
2013-07-19 15:20:00,154.78,154.78,154.74,154.76,2250.0,124.9771,124.9771,124.9448,124.961,2250.0
2013-07-19 15:25:00,154.76,154.78,154.74,154.78,1300.0,124.961,124.9771,124.9448,124.9771,1300.0
2013-07-19 15:30:00,154.8,154.82,154.78,154.82,3750.0,124.9933,125.0094,124.9771,125.0094,3750.0
2013-07-19 15:35:00,154.82,154.82,154.78,154.8,1400.0,125.0094,125.0094,124.9771,124.9933,1400.0
2013-07-19 15:40:00,154.8,154.9,154.8,154.88,4850.0,124.9933,125.074,124.9933,125.0578,4850.0
2013-07-19 15:45:00,154.9,154.92,154.84,154.86,6250.0,125.074,125.0901,125.0256,125.0417,6250.0
2013-07-19 15:50:00,154.86,154.94,154.86,154.92,7050.0,125.0417,125.1063,125.0417,125.0901,7050.0
2013-07-19 15:55:00,154.94,154.96,154.88,154.96,17250.0,125.1063,125.1224,125.0578,125.1224,17250.0
2013-07-22 09:30:00,155.2,155.24,155.02,155.04,26650.0,125.3162,125.3485,125.1709,125.187,26650.0
2013-07-22 09:35:00,155.04,155.16,155.04,155.12,3700.0,125.187,125.2839,125.187,125.2516,3700.0
2013-07-22 09:40:00,155.06,155.06,154.92,154.94,6100.0,125.2032,125.2032,125.0901,125.1063,6100.0
2013-07-22 09:45:00,154.92,154.92,154.88,154.92,4900.0,125.0901,125.0901,125.0578,125.0901,4900.0
2013-07-22 09:50:00,154.94,155.02,154.92,154.98,7250.0,125.1063,125.1709,125.0901,125.1386,7250.0
2013-07-22 09:55:00,154.98,154.98,154.9,154.92,11200.0,125.1386,125.1386,125.074,125.0901,11200.0
2013-07-22 10:00:00,154.92,154.98,154.84,154.88,9900.0,125.0901,125.1386,125.0256,125.0578,9900.0
2013-07-22 10:05:00,154.9,155.04,154.88,155.02,14000.0,125.074,125.187,125.0578,125.1709,14000.0
2013-07-22 10:10:00,155.04,155.12,155.04,155.04,3300.0,125.187,125.2516,125.187,125.187,3300.0
2013-07-22 10:15:00,155.06,155.16,155.04,155.04,3850.0,125.2032,125.2839,125.187,125.187,3850.0
2013-07-22 10:20:00,155.06,155.08,155.02,155.06,1700.0,125.2032,125.2193,125.1709,125.2032,1700.0
2013-07-22 10:25:00,155.06,155.1,155.04,155.04,2350.0,125.2032,125.2355,125.187,125.187,2350.0
2013-07-22 10:30:00,155.06,155.08,154.96,154.96,6000.0,125.2032,125.2193,125.1224,125.1224,6000.0
2013-07-22 10:35:00,154.96,155.1,154.96,155.06,5050.0,125.1224,125.2355,125.1224,125.2032,5050.0
2013-07-22 10:40:00,155.08,155.2,155.08,155.18,3450.0,125.2193,125.3162,125.2193,125.3001,3450.0
2013-07-22 10:45:00,155.2,155.22,155.16,155.16,13700.0,125.3162,125.3324,125.2839,125.2839,13700.0
2013-07-22 10:50:00,155.18,155.18,155.12,155.16,24900.0,125.3001,125.3001,125.2516,125.2839,24900.0
2013-07-22 10:55:00,155.18,155.2,155.16,155.16,4800.0,125.3001,125.3162,125.2839,125.2839,4800.0
2013-07-22 11:00:00,155.18,155.26,155.16,155.24,6200.0,125.3001,125.3647,125.2839,125.3485,6200.0
2013-07-22 11:05:00,155.24,155.32,155.24,155.32,2150.0,125.3485,125.4131,125.3485,125.4131,2150.0
2013-07-22 11:10:00,155.34,155.36,155.3,155.34,1400.0,125.4293,125.4454,125.397,125.4293,1400.0
2013-07-22 11:15:00,155.32,155.32,155.28,155.28,4800.0,125.4131,125.4131,125.3808,125.3808,4800.0
2013-07-22 11:20:00,155.28,155.32,155.28,155.3,3650.0,125.3808,125.4131,125.3808,125.397,3650.0
2013-07-22 11:25:00,155.3,155.42,155.3,155.4,6650.0,125.397,125.4939,125.397,125.4777,6650.0
2013-07-22 11:30:00,155.38,155.42,155.36,155.38,2000.0,125.4616,125.4939,125.4454,125.4616,2000.0
2013-07-22 11:35:00,155.44,155.5,155.42,155.46,1900.0,125.51,125.5585,125.4939,125.5262,1900.0
2013-07-22 11:40:00,155.46,155.5,155.44,155.44,1350.0,125.5262,125.5585,125.51,125.51,1350.0
2013-07-22 11:45:00,155.44,155.44,155.38,155.38,1450.0,125.51,125.51,125.4616,125.4616,1450.0
2013-07-22 11:50:00,155.4,155.4,155.26,155.28,1800.0,125.4777,125.4777,125.3647,125.3808,1800.0
2013-07-22 11:55:00,155.28,155.28,155.24,155.26,2050.0,125.3808,125.3808,125.3485,125.3647,2050.0
2013-07-22 12:00:00,155.24,155.3,155.24,155.3,1100.0,125.3485,125.397,125.3485,125.397,1100.0
2013-07-22 12:05:00,155.28,155.3,155.28,155.3,700.0,125.3808,125.397,125.3808,125.397,700.0
2013-07-22 12:10:00,155.3,155.32,155.3,155.3,800.0,125.397,125.4131,125.397,125.397,800.0
2013-07-22 12:15:00,155.28,155.3,155.28,155.28,850.0,125.3808,125.397,125.3808,125.3808,850.0
2013-07-22 12:20:00,155.3,155.32,155.26,155.28,3250.0,125.397,125.4131,125.3647,125.3808,3250.0
2013-07-22 12:25:00,155.26,155.3,155.22,155.3,2850.0,125.3647,125.397,125.3324,125.397,2850.0
2013-07-22 12:30:00,155.32,155.32,155.24,155.24,2750.0,125.4131,125.4131,125.3485,125.3485,2750.0
2013-07-22 12:35:00,155.26,155.3,155.26,155.3,2050.0,125.3647,125.397,125.3647,125.397,2050.0
2013-07-22 12:40:00,155.3,155.34,155.3,155.34,1000.0,125.397,125.4293,125.397,125.4293,1000.0
2013-07-22 12:45:00,155.34,155.36,155.34,155.34,3450.0,125.4293,125.4454,125.4293,125.4293,3450.0
2013-07-22 12:50:00,155.32,155.38,155.32,155.34,3050.0,125.4131,125.4616,125.4131,125.4293,3050.0
2013-07-22 12:55:00,155.36,155.36,155.3,155.3,550.0,125.4454,125.4454,125.397,125.397,550.0
2013-07-22 13:00:00,155.32,155.34,155.32,155.34,1350.0,125.4131,125.4293,125.4131,125.4293,1350.0
2013-07-22 13:05:00,155.36,155.36,155.3,155.3,1400.0,125.4454,125.4454,125.397,125.397,1400.0
2013-07-22 13:10:00,155.3,155.32,155.3,155.32,2300.0,125.397,125.4131,125.397,125.4131,2300.0
2013-07-22 13:15:00,155.28,155.28,155.16,155.16,5000.0,125.3808,125.3808,125.2839,125.2839,5000.0
2013-07-22 13:20:00,155.16,155.2,155.16,155.2,1850.0,125.2839,125.3162,125.2839,125.3162,1850.0
2013-07-22 13:25:00,155.18,155.2,155.16,155.2,1700.0,125.3001,125.3162,125.2839,125.3162,1700.0
2013-07-22 13:30:00,155.18,155.2,155.14,155.18,1850.0,125.3001,125.3162,125.2678,125.3001,1850.0
2013-07-22 13:35:00,155.2,155.2,155.14,155.14,3250.0,125.3162,125.3162,125.2678,125.2678,3250.0
2013-07-22 13:40:00,155.14,155.14,155.08,155.12,3050.0,125.2678,125.2678,125.2193,125.2516,3050.0
2013-07-22 13:45:00,155.12,155.12,155.06,155.06,1050.0,125.2516,125.2516,125.2032,125.2032,1050.0
2013-07-22 13:50:00,155.06,155.08,155.06,155.06,500.0,125.2032,125.2193,125.2032,125.2032,500.0
2013-07-22 13:55:00,155.1,155.14,155.08,155.12,2100.0,125.2355,125.2678,125.2193,125.2516,2100.0
2013-07-22 14:00:00,155.14,155.18,155.12,155.18,750.0,125.2678,125.3001,125.2516,125.3001,750.0
2013-07-22 14:05:00,155.12,155.16,155.1,155.16,2600.0,125.2516,125.2839,125.2355,125.2839,2600.0
2013-07-22 14:10:00,155.14,155.26,155.14,155.22,6100.0,125.2678,125.3647,125.2678,125.3324,6100.0
2013-07-22 14:15:00,155.22,155.24,155.18,155.18,2850.0,125.3324,125.3485,125.3001,125.3001,2850.0
2013-07-22 14:20:00,155.18,155.2,155.16,155.16,600.0,125.3001,125.3162,125.2839,125.2839,600.0
2013-07-22 14:25:00,155.16,155.18,155.16,155.16,2000.0,125.2839,125.3001,125.2839,125.2839,2000.0
2013-07-22 14:30:00,155.18,155.2,155.16,155.18,2650.0,125.3001,125.3162,125.2839,125.3001,2650.0
2013-07-22 14:35:00,155.2,155.24,155.2,155.2,1950.0,125.3162,125.3485,125.3162,125.3162,1950.0
2013-07-22 14:40:00,155.22,155.28,155.22,155.28,550.0,125.3324,125.3808,125.3324,125.3808,550.0
2013-07-22 14:45:00,155.28,155.34,155.28,155.3,1800.0,125.3808,125.4293,125.3808,125.397,1800.0
2013-07-22 14:50:00,155.28,155.3,155.28,155.28,1000.0,125.3808,125.397,125.3808,125.3808,1000.0
2013-07-22 14:55:00,155.28,155.34,155.28,155.34,2350.0,125.3808,125.4293,125.3808,125.4293,2350.0
2013-07-22 15:00:00,155.34,155.34,155.28,155.3,11500.0,125.4293,125.4293,125.3808,125.397,11500.0
2013-07-22 15:05:00,155.32,155.32,155.26,155.28,5650.0,125.4131,125.4131,125.3647,125.3808,5650.0
2013-07-22 15:10:00,155.3,155.3,155.3,155.3,2050.0,125.397,125.397,125.397,125.397,2050.0
2013-07-22 15:15:00,155.26,155.3,155.26,155.28,4650.0,125.3647,125.397,125.3647,125.3808,4650.0
2013-07-22 15:20:00,155.3,155.3,155.26,155.26,1000.0,125.397,125.397,125.3647,125.3647,1000.0
2013-07-22 15:25:00,155.28,155.3,155.28,155.28,2250.0,125.3808,125.397,125.3808,125.3808,2250.0
2013-07-22 15:30:00,155.28,155.3,155.26,155.26,4650.0,125.3808,125.397,125.3647,125.3647,4650.0
2013-07-22 15:35:00,155.26,155.26,155.1,155.1,3650.0,125.3647,125.3647,125.2355,125.2355,3650.0
2013-07-22 15:40:00,155.12,155.24,155.12,155.2,3550.0,125.2516,125.3485,125.2516,125.3162,3550.0
2013-07-22 15:45:00,155.2,155.2,155.14,155.14,3450.0,125.3162,125.3162,125.2678,125.2678,3450.0
2013-07-22 15:50:00,155.16,155.2,155.14,155.18,4750.0,125.2839,125.3162,125.2678,125.3001,4750.0
2013-07-22 15:55:00,155.18,155.28,155.18,155.26,10800.0,125.3001,125.3808,125.3001,125.3647,10800.0
2013-07-23 09:30:00,155.58,155.62,155.42,155.5,207050.0,125.6231,125.6554,125.4939,125.5585,207050.0
2013-07-23 09:35:00,155.48,155.52,155.42,155.5,28800.0,125.5423,125.5746,125.4939,125.5585,28800.0
2013-07-23 09:40:00,155.52,155.52,155.42,155.44,13900.0,125.5746,125.5746,125.4939,125.51,13900.0
2013-07-23 09:45:00,155.46,155.5,155.44,155.5,24700.0,125.5262,125.5585,125.51,125.5585,24700.0
2013-07-23 09:50:00,155.5,155.5,155.36,155.38,10650.0,125.5585,125.5585,125.4454,125.4616,10650.0
2013-07-23 09:55:00,155.34,155.46,155.32,155.36,23450.0,125.4293,125.5262,125.4131,125.4454,23450.0
2013-07-23 10:00:00,155.38,155.38,155.24,155.26,27500.0,125.4616,125.4616,125.3485,125.3647,27500.0
2013-07-23 10:05:00,155.26,155.26,155.16,155.16,8700.0,125.3647,125.3647,125.2839,125.2839,8700.0
2013-07-23 10:10:00,155.16,155.24,155.14,155.24,4000.0,125.2839,125.3485,125.2678,125.3485,4000.0
2013-07-23 10:15:00,155.24,155.28,155.22,155.26,2200.0,125.3485,125.3808,125.3324,125.3647,2200.0
2013-07-23 10:20:00,155.24,155.28,155.2,155.2,12250.0,125.3485,125.3808,125.3162,125.3162,12250.0
2013-07-23 10:25:00,155.18,155.18,155.08,155.12,2800.0,125.3001,125.3001,125.2193,125.2516,2800.0
2013-07-23 10:30:00,155.1,155.1,155.04,155.1,4400.0,125.2355,125.2355,125.187,125.2355,4400.0
2013-07-23 10:35:00,155.08,155.08,154.96,154.96,5000.0,125.2193,125.2193,125.1224,125.1224,5000.0
2013-07-23 10:40:00,154.94,155.06,154.94,155.0,10450.0,125.1063,125.2032,125.1063,125.1547,10450.0
2013-07-23 10:45:00,155.0,155.04,154.96,154.98,8950.0,125.1547,125.187,125.1224,125.1386,8950.0
2013-07-23 10:50:00,154.98,155.02,154.92,155.02,11400.0,125.1386,125.1709,125.0901,125.1709,11400.0
2013-07-23 10:55:00,155.04,155.04,154.94,154.94,21100.0,125.187,125.187,125.1063,125.1063,21100.0
2013-07-23 11:00:00,154.92,154.94,154.86,154.9,5700.0,125.0901,125.1063,125.0417,125.074,5700.0
2013-07-23 11:05:00,154.9,154.96,154.9,154.96,1550.0,125.074,125.1224,125.074,125.1224,1550.0
2013-07-23 11:10:00,154.96,155.02,154.96,154.98,3400.0,125.1224,125.1709,125.1224,125.1386,3400.0
2013-07-23 11:15:00,154.98,155.02,154.96,155.02,26600.0,125.1386,125.1709,125.1224,125.1709,26600.0
2013-07-23 11:20:00,155.02,155.08,155.02,155.08,9950.0,125.1709,125.2193,125.1709,125.2193,9950.0
2013-07-23 11:25:00,155.08,155.1,155.02,155.06,4600.0,125.2193,125.2355,125.1709,125.2032,4600.0
2013-07-23 11:30:00,155.06,155.08,155.02,155.02,5850.0,125.2032,125.2193,125.1709,125.1709,5850.0
2013-07-23 11:35:00,155.02,155.06,155.0,155.04,32200.0,125.1709,125.2032,125.1547,125.187,32200.0
2013-07-23 11:40:00,155.06,155.12,155.06,155.12,3900.0,125.2032,125.2516,125.2032,125.2516,3900.0
2013-07-23 11:45:00,155.08,155.18,155.06,155.14,3750.0,125.2193,125.3001,125.2032,125.2678,3750.0
2013-07-23 11:50:00,155.16,155.16,155.1,155.12,3650.0,125.2839,125.2839,125.2355,125.2516,3650.0
2013-07-23 11:55:00,155.1,155.1,155.06,155.08,1600.0,125.2355,125.2355,125.2032,125.2193,1600.0
2013-07-23 12:00:00,155.04,155.04,154.98,155.02,3250.0,125.187,125.187,125.1386,125.1709,3250.0
2013-07-23 12:05:00,155.02,155.08,155.02,155.06,1000.0,125.1709,125.2193,125.1709,125.2032,1000.0
2013-07-23 12:10:00,155.12,155.12,155.06,155.08,3000.0,125.2516,125.2516,125.2032,125.2193,3000.0
2013-07-23 12:15:00,155.08,155.12,155.04,155.1,2850.0,125.2193,125.2516,125.187,125.2355,2850.0
2013-07-23 12:20:00,155.08,155.12,155.08,155.1,1950.0,125.2193,125.2516,125.2193,125.2355,1950.0
2013-07-23 12:25:00,155.12,155.18,155.1,155.1,3150.0,125.2516,125.3001,125.2355,125.2355,3150.0
2013-07-23 12:30:00,155.1,155.1,155.04,155.08,1050.0,125.2355,125.2355,125.187,125.2193,1050.0
2013-07-23 12:35:00,155.08,155.1,155.04,155.08,6100.0,125.2193,125.2355,125.187,125.2193,6100.0
2013-07-23 12:40:00,155.08,155.1,155.04,155.08,9150.0,125.2193,125.2355,125.187,125.2193,9150.0
2013-07-23 12:45:00,155.08,155.1,155.06,155.06,1800.0,125.2193,125.2355,125.2032,125.2032,1800.0
2013-07-23 12:50:00,155.08,155.1,155.06,155.06,3100.0,125.2193,125.2355,125.2032,125.2032,3100.0
2013-07-23 12:55:00,155.06,155.06,154.98,155.02,4950.0,125.2032,125.2032,125.1386,125.1709,4950.0
2013-07-23 13:00:00,155.06,155.16,155.06,155.16,2550.0,125.2032,125.2839,125.2032,125.2839,2550.0
2013-07-23 13:05:00,155.18,155.22,155.16,155.18,2150.0,125.3001,125.3324,125.2839,125.3001,2150.0
2013-07-23 13:10:00,155.2,155.22,155.16,155.16,3050.0,125.3162,125.3324,125.2839,125.2839,3050.0
2013-07-23 13:15:00,155.18,155.24,155.18,155.22,2250.0,125.3001,125.3485,125.3001,125.3324,2250.0
2013-07-23 13:20:00,155.24,155.24,155.2,155.2,1350.0,125.3485,125.3485,125.3162,125.3162,1350.0
2013-07-23 13:25:00,155.2,155.22,155.18,155.2,1900.0,125.3162,125.3324,125.3001,125.3162,1900.0
2013-07-23 13:30:00,155.24,155.24,155.2,155.22,40450.0,125.3485,125.3485,125.3162,125.3324,40450.0
2013-07-23 13:35:00,155.24,155.24,155.22,155.24,4150.0,125.3485,125.3485,125.3324,125.3485,4150.0
2013-07-23 13:40:00,155.24,155.28,155.24,155.28,2150.0,125.3485,125.3808,125.3485,125.3808,2150.0
2013-07-23 13:45:00,155.26,155.3,155.2,155.22,5850.0,125.3647,125.397,125.3162,125.3324,5850.0
2013-07-23 13:50:00,155.22,155.28,155.22,155.24,2400.0,125.3324,125.3808,125.3324,125.3485,2400.0
2013-07-23 13:55:00,155.22,155.22,155.14,155.16,5250.0,125.3324,125.3324,125.2678,125.2839,5250.0
2013-07-23 14:00:00,155.16,155.22,155.16,155.18,2300.0,125.2839,125.3324,125.2839,125.3001,2300.0
2013-07-23 14:05:00,155.18,155.24,155.16,155.2,1650.0,125.3001,125.3485,125.2839,125.3162,1650.0
2013-07-23 14:10:00,155.18,155.22,155.14,155.18,3450.0,125.3001,125.3324,125.2678,125.3001,3450.0
2013-07-23 14:15:00,155.2,155.24,155.18,155.24,2900.0,125.3162,125.3485,125.3001,125.3485,2900.0
2013-07-23 14:20:00,155.24,155.24,155.16,155.16,1900.0,125.3485,125.3485,125.2839,125.2839,1900.0
2013-07-23 14:25:00,155.16,155.2,155.16,155.18,2550.0,125.2839,125.3162,125.2839,125.3001,2550.0
2013-07-23 14:30:00,155.16,155.24,155.16,155.22,900.0,125.2839,125.3485,125.2839,125.3324,900.0
2013-07-23 14:35:00,155.2,155.26,155.16,155.26,6400.0,125.3162,125.3647,125.2839,125.3647,6400.0
2013-07-23 14:40:00,155.24,155.34,155.24,155.34,1400.0,125.3485,125.4293,125.3485,125.4293,1400.0
2013-07-23 14:45:00,155.34,155.34,155.34,155.34,450.0,125.4293,125.4293,125.4293,125.4293,450.0
2013-07-23 14:50:00,155.34,155.34,155.34,155.34,3700.0,125.4293,125.4293,125.4293,125.4293,3700.0
2013-07-23 14:55:00,155.36,155.36,155.32,155.32,5200.0,125.4454,125.4454,125.4131,125.4131,5200.0
2013-07-23 15:00:00,155.32,155.32,155.28,155.3,1350.0,125.4131,125.4131,125.3808,125.397,1350.0
2013-07-23 15:05:00,155.3,155.32,155.3,155.3,1300.0,125.397,125.4131,125.397,125.397,1300.0
2013-07-23 15:10:00,155.32,155.32,155.24,155.24,18200.0,125.4131,125.4131,125.3485,125.3485,18200.0
2013-07-23 15:15:00,155.24,155.24,155.22,155.24,700.0,125.3485,125.3485,125.3324,125.3485,700.0
2013-07-23 15:20:00,155.24,155.26,155.22,155.22,5300.0,125.3485,125.3647,125.3324,125.3324,5300.0
2013-07-23 15:25:00,155.24,155.24,155.18,155.22,2750.0,125.3485,125.3485,125.3001,125.3324,2750.0
2013-07-23 15:30:00,155.24,155.26,155.22,155.22,3450.0,125.3485,125.3647,125.3324,125.3324,3450.0
2013-07-23 15:35:00,155.22,155.22,155.16,155.16,5200.0,125.3324,125.3324,125.2839,125.2839,5200.0
2013-07-23 15:40:00,155.14,155.14,155.06,155.06,40350.0,125.2678,125.2678,125.2032,125.2032,40350.0
2013-07-23 15:45:00,155.06,155.06,154.92,154.96,6750.0,125.2032,125.2032,125.0901,125.1224,6750.0
2013-07-23 15:50:00,154.94,155.02,154.9,154.94,5400.0,125.1063,125.1709,125.074,125.1063,5400.0
2013-07-23 15:55:00,154.96,155.06,154.94,155.02,20050.0,125.1224,125.2032,125.1063,125.1709,20050.0
2013-07-24 09:30:00,155.58,155.6,155.42,155.42,33200.0,125.6231,125.6392,125.4939,125.4939,33200.0
2013-07-24 09:35:00,155.36,155.42,155.24,155.26,9000.0,125.4454,125.4939,125.3485,125.3647,9000.0
2013-07-24 09:40:00,155.24,155.26,155.14,155.16,3500.0,125.3485,125.3647,125.2678,125.2839,3500.0
2013-07-24 09:45:00,155.14,155.16,155.1,155.14,4650.0,125.2678,125.2839,125.2355,125.2678,4650.0
2013-07-24 09:50:00,155.1,155.1,155.0,155.0,14100.0,125.2355,125.2355,125.1547,125.1547,14100.0
2013-07-24 09:55:00,154.96,155.0,154.92,154.92,4350.0,125.1224,125.1547,125.0901,125.0901,4350.0
2013-07-24 10:00:00,154.9,155.06,154.7,154.76,18400.0,125.074,125.2032,124.9125,124.961,18400.0
2013-07-24 10:05:00,154.74,154.8,154.72,154.74,15900.0,124.9448,124.9933,124.9287,124.9448,15900.0
2013-07-24 10:10:00,154.72,154.72,154.56,154.62,5100.0,124.9287,124.9287,124.7995,124.8479,5100.0
2013-07-24 10:15:00,154.7,154.78,154.7,154.74,21100.0,124.9125,124.9771,124.9125,124.9448,21100.0
2013-07-24 10:20:00,154.74,154.76,154.58,154.62,39150.0,124.9448,124.961,124.8156,124.8479,39150.0
2013-07-24 10:25:00,154.58,154.6,154.52,154.58,7250.0,124.8156,124.8318,124.7672,124.8156,7250.0
2013-07-24 10:30:00,154.58,154.68,154.54,154.66,9050.0,124.8156,124.8964,124.7833,124.8802,9050.0
2013-07-24 10:35:00,154.66,154.74,154.66,154.7,26950.0,124.8802,124.9448,124.8802,124.9125,26950.0
2013-07-24 10:40:00,154.74,154.74,154.66,154.74,5150.0,124.9448,124.9448,124.8802,124.9448,5150.0
2013-07-24 10:45:00,154.74,154.82,154.74,154.76,3900.0,124.9448,125.0094,124.9448,124.961,3900.0
2013-07-24 10:50:00,154.76,154.8,154.74,154.8,2450.0,124.961,124.9933,124.9448,124.9933,2450.0
2013-07-24 10:55:00,154.8,154.82,154.72,154.72,1450.0,124.9933,125.0094,124.9287,124.9287,1450.0
2013-07-24 11:00:00,154.7,154.74,154.7,154.74,5800.0,124.9125,124.9448,124.9125,124.9448,5800.0
2013-07-24 11:05:00,154.74,154.76,154.64,154.64,4650.0,124.9448,124.961,124.8641,124.8641,4650.0
2013-07-24 11:10:00,154.64,154.7,154.58,154.58,3950.0,124.8641,124.9125,124.8156,124.8156,3950.0
2013-07-24 11:15:00,154.6,154.72,154.6,154.7,11300.0,124.8318,124.9287,124.8318,124.9125,11300.0
2013-07-24 11:20:00,154.72,154.78,154.72,154.74,11900.0,124.9287,124.9771,124.9287,124.9448,11900.0
2013-07-24 11:25:00,154.8,154.82,154.78,154.8,3500.0,124.9933,125.0094,124.9771,124.9933,3500.0
2013-07-24 11:30:00,154.82,154.92,154.82,154.86,8800.0,125.0094,125.0901,125.0094,125.0417,8800.0
2013-07-24 11:35:00,154.9,154.9,154.82,154.82,9350.0,125.074,125.074,125.0094,125.0094,9350.0
2013-07-24 11:40:00,154.84,154.86,154.82,154.84,5650.0,125.0256,125.0417,125.0094,125.0256,5650.0
2013-07-24 11:45:00,154.86,154.86,154.78,154.8,3400.0,125.0417,125.0417,124.9771,124.9933,3400.0
2013-07-24 11:50:00,154.82,154.86,154.8,154.8,13550.0,125.0094,125.0417,124.9933,124.9933,13550.0
2013-07-24 11:55:00,154.78,154.8,154.7,154.7,7400.0,124.9771,124.9933,124.9125,124.9125,7400.0
2013-07-24 12:00:00,154.7,154.7,154.66,154.68,4250.0,124.9125,124.9125,124.8802,124.8964,4250.0
2013-07-24 12:05:00,154.74,154.74,154.6,154.6,5800.0,124.9448,124.9448,124.8318,124.8318,5800.0
2013-07-24 12:10:00,154.62,154.64,154.42,154.42,18250.0,124.8479,124.8641,124.6864,124.6864,18250.0
2013-07-24 12:15:00,154.4,154.46,154.38,154.44,2850.0,124.6703,124.7187,124.6541,124.7026,2850.0
2013-07-24 12:20:00,154.42,154.52,154.4,154.52,68150.0,124.6864,124.7672,124.6703,124.7672,68150.0
2013-07-24 12:25:00,154.5,154.52,154.42,154.44,3400.0,124.751,124.7672,124.6864,124.7026,3400.0
2013-07-24 12:30:00,154.44,154.44,154.38,154.38,6150.0,124.7026,124.7026,124.6541,124.6541,6150.0
2013-07-24 12:35:00,154.36,154.48,154.36,154.44,4750.0,124.638,124.7349,124.638,124.7026,4750.0
2013-07-24 12:40:00,154.44,154.46,154.4,154.46,5250.0,124.7026,124.7187,124.6703,124.7187,5250.0
2013-07-24 12:45:00,154.48,154.52,154.44,154.44,2800.0,124.7349,124.7672,124.7026,124.7026,2800.0
2013-07-24 12:50:00,154.46,154.46,154.38,154.38,1750.0,124.7187,124.7187,124.6541,124.6541,1750.0
2013-07-24 12:55:00,154.42,154.42,154.32,154.36,10200.0,124.6864,124.6864,124.6057,124.638,10200.0
2013-07-24 13:00:00,154.38,154.48,154.38,154.42,2000.0,124.6541,124.7349,124.6541,124.6864,2000.0
2013-07-24 13:05:00,154.42,154.42,154.26,154.34,4400.0,124.6864,124.6864,124.5572,124.6218,4400.0
2013-07-24 13:10:00,154.36,154.36,154.28,154.28,5600.0,124.638,124.638,124.5734,124.5734,5600.0
2013-07-24 13:15:00,154.26,154.26,154.16,154.26,5250.0,124.5572,124.5572,124.4765,124.5572,5250.0
2013-07-24 13:20:00,154.28,154.28,154.2,154.22,5150.0,124.5734,124.5734,124.5088,124.5249,5150.0
2013-07-24 13:25:00,154.24,154.28,154.24,154.24,1800.0,124.5411,124.5734,124.5411,124.5411,1800.0
2013-07-24 13:30:00,154.22,154.22,154.14,154.16,13300.0,124.5249,124.5249,124.4603,124.4765,13300.0
2013-07-24 13:35:00,154.16,154.16,154.08,154.14,10500.0,124.4765,124.4765,124.4119,124.4603,10500.0
2013-07-24 13:40:00,154.14,154.16,154.1,154.1,5750.0,124.4603,124.4765,124.428,124.428,5750.0
2013-07-24 13:45:00,154.1,154.22,154.1,154.22,2900.0,124.428,124.5249,124.428,124.5249,2900.0
2013-07-24 13:50:00,154.18,154.24,154.18,154.2,84250.0,124.4926,124.5411,124.4926,124.5088,84250.0
2013-07-24 13:55:00,154.16,154.22,154.12,154.2,4300.0,124.4765,124.5249,124.4442,124.5088,4300.0
2013-07-24 14:00:00,154.26,154.28,154.24,154.28,9500.0,124.5572,124.5734,124.5411,124.5734,9500.0
2013-07-24 14:05:00,154.26,154.38,154.26,154.38,5600.0,124.5572,124.6541,124.5572,124.6541,5600.0
2013-07-24 14:10:00,154.42,154.44,154.36,154.36,2300.0,124.6864,124.7026,124.638,124.638,2300.0
2013-07-24 14:15:00,154.38,154.42,154.36,154.36,8750.0,124.6541,124.6864,124.638,124.638,8750.0
2013-07-24 14:20:00,154.34,154.36,154.3,154.32,2950.0,124.6218,124.638,124.5895,124.6057,2950.0
2013-07-24 14:25:00,154.38,154.38,154.36,154.38,1050.0,124.6541,124.6541,124.638,124.6541,1050.0
2013-07-24 14:30:00,154.34,154.34,154.24,154.24,3750.0,124.6218,124.6218,124.5411,124.5411,3750.0
2013-07-24 14:35:00,154.24,154.28,154.22,154.28,1600.0,124.5411,124.5734,124.5249,124.5734,1600.0
2013-07-24 14:40:00,154.26,154.3,154.26,154.28,3050.0,124.5572,124.5895,124.5572,124.5734,3050.0
2013-07-24 14:45:00,154.28,154.32,154.26,154.32,2050.0,124.5734,124.6057,124.5572,124.6057,2050.0
2013-07-24 14:50:00,154.36,154.36,154.32,154.34,10850.0,124.638,124.638,124.6057,124.6218,10850.0
2013-07-24 14:55:00,154.32,154.42,154.32,154.38,8000.0,124.6057,124.6864,124.6057,124.6541,8000.0
2013-07-24 15:00:00,154.38,154.38,154.24,154.24,3200.0,124.6541,124.6541,124.5411,124.5411,3200.0
2013-07-24 15:05:00,154.22,154.22,154.14,154.22,7850.0,124.5249,124.5249,124.4603,124.5249,7850.0
2013-07-24 15:10:00,154.18,154.26,154.12,154.2,8200.0,124.4926,124.5572,124.4442,124.5088,8200.0
2013-07-24 15:15:00,154.2,154.22,154.16,154.16,3000.0,124.5088,124.5249,124.4765,124.4765,3000.0
2013-07-24 15:20:00,154.16,154.38,154.16,154.32,4750.0,124.4765,124.6541,124.4765,124.6057,4750.0
2013-07-24 15:25:00,154.34,154.34,154.3,154.34,1350.0,124.6218,124.6218,124.5895,124.6218,1350.0
2013-07-24 15:30:00,154.34,154.34,154.2,154.2,2750.0,124.6218,124.6218,124.5088,124.5088,2750.0
2013-07-24 15:35:00,154.22,154.26,154.18,154.18,3000.0,124.5249,124.5572,124.4926,124.4926,3000.0
2013-07-24 15:40:00,154.18,154.42,154.18,154.32,5800.0,124.4926,124.6864,124.4926,124.6057,5800.0
2013-07-24 15:45:00,154.32,154.36,154.28,154.28,24850.0,124.6057,124.638,124.5734,124.5734,24850.0
2013-07-24 15:50:00,154.28,154.34,154.22,154.22,7850.0,124.5734,124.6218,124.5249,124.5249,7850.0
2013-07-24 15:55:00,154.22,154.4,154.22,154.38,32050.0,124.5249,124.6703,124.5249,124.6541,32050.0
2013-07-25 09:30:00,154.06,154.08,153.92,153.96,24500.0,124.3957,124.4119,124.2827,124.315,24500.0
2013-07-25 09:35:00,154.0,154.0,153.88,153.96,3650.0,124.3473,124.3473,124.2504,124.315,3650.0
2013-07-25 09:40:00,153.96,154.1,153.92,154.04,4500.0,124.315,124.428,124.2827,124.3796,4500.0
2013-07-25 09:45:00,154.08,154.3,154.08,154.28,5200.0,124.4119,124.5895,124.4119,124.5734,5200.0
2013-07-25 09:50:00,154.28,154.38,154.28,154.3,5150.0,124.5734,124.6541,124.5734,124.5895,5150.0
2013-07-25 09:55:00,154.36,154.36,154.3,154.3,4250.0,124.638,124.638,124.5895,124.5895,4250.0
2013-07-25 10:00:00,154.32,154.5,154.32,154.48,2000.0,124.6057,124.751,124.6057,124.7349,2000.0
2013-07-25 10:05:00,154.5,154.52,154.42,154.42,2350.0,124.751,124.7672,124.6864,124.6864,2350.0
2013-07-25 10:10:00,154.44,154.46,154.38,154.46,5600.0,124.7026,124.7187,124.6541,124.7187,5600.0
2013-07-25 10:15:00,154.46,154.48,154.38,154.48,1850.0,124.7187,124.7349,124.6541,124.7349,1850.0
2013-07-25 10:20:00,154.42,154.44,154.36,154.4,3150.0,124.6864,124.7026,124.638,124.6703,3150.0
2013-07-25 10:25:00,154.38,154.38,154.32,154.32,1900.0,124.6541,124.6541,124.6057,124.6057,1900.0
2013-07-25 10:30:00,154.34,154.4,154.24,154.24,9800.0,124.6218,124.6703,124.5411,124.5411,9800.0
2013-07-25 10:35:00,154.26,154.26,154.18,154.2,2400.0,124.5572,124.5572,124.4926,124.5088,2400.0
2013-07-25 10:40:00,154.18,154.3,154.18,154.3,3600.0,124.4926,124.5895,124.4926,124.5895,3600.0
2013-07-25 10:45:00,154.32,154.34,154.3,154.32,2750.0,124.6057,124.6218,124.5895,124.6057,2750.0
2013-07-25 10:50:00,154.32,154.36,154.3,154.34,4100.0,124.6057,124.638,124.5895,124.6218,4100.0
2013-07-25 10:55:00,154.3,154.34,154.28,154.3,900.0,124.5895,124.6218,124.5734,124.5895,900.0
2013-07-25 11:00:00,154.3,154.3,154.18,154.18,4550.0,124.5895,124.5895,124.4926,124.4926,4550.0
2013-07-25 11:05:00,154.16,154.16,154.02,154.04,6050.0,124.4765,124.4765,124.3634,124.3796,6050.0
2013-07-25 11:10:00,154.08,154.08,154.0,154.04,3250.0,124.4119,124.4119,124.3473,124.3796,3250.0
2013-07-25 11:15:00,153.96,154.02,153.96,154.0,2150.0,124.315,124.3634,124.315,124.3473,2150.0
2013-07-25 11:20:00,153.98,154.0,153.86,153.9,5900.0,124.3311,124.3473,124.2343,124.2665,5900.0
2013-07-25 11:25:00,153.9,153.92,153.88,153.92,900.0,124.2665,124.2827,124.2504,124.2827,900.0
2013-07-25 11:30:00,153.88,154.0,153.88,153.98,4050.0,124.2504,124.3473,124.2504,124.3311,4050.0
2013-07-25 11:35:00,154.0,154.02,153.86,153.86,6250.0,124.3473,124.3634,124.2343,124.2343,6250.0
2013-07-25 11:40:00,153.86,154.0,153.86,153.98,2800.0,124.2343,124.3473,124.2343,124.3311,2800.0
2013-07-25 11:45:00,153.94,154.06,153.94,154.04,4000.0,124.2988,124.3957,124.2988,124.3796,4000.0
2013-07-25 11:50:00,154.02,154.06,153.98,154.06,4550.0,124.3634,124.3957,124.3311,124.3957,4550.0
2013-07-25 11:55:00,154.06,154.06,154.0,154.0,1400.0,124.3957,124.3957,124.3473,124.3473,1400.0
2013-07-25 12:00:00,154.02,154.02,153.98,153.98,1550.0,124.3634,124.3634,124.3311,124.3311,1550.0
2013-07-25 12:05:00,154.02,154.04,154.0,154.04,900.0,124.3634,124.3796,124.3473,124.3796,900.0
2013-07-25 12:10:00,154.1,154.1,154.06,154.06,1300.0,124.428,124.428,124.3957,124.3957,1300.0
2013-07-25 12:15:00,154.08,154.2,154.06,154.18,3950.0,124.4119,124.5088,124.3957,124.4926,3950.0
2013-07-25 12:20:00,154.2,154.36,154.2,154.3,11800.0,124.5088,124.638,124.5088,124.5895,11800.0
2013-07-25 12:25:00,154.32,154.32,154.28,154.3,950.0,124.6057,124.6057,124.5734,124.5895,950.0
2013-07-25 12:30:00,154.34,154.38,154.32,154.34,4400.0,124.6218,124.6541,124.6057,124.6218,4400.0
2013-07-25 12:35:00,154.34,154.44,154.34,154.44,2900.0,124.6218,124.7026,124.6218,124.7026,2900.0
2013-07-25 12:40:00,154.44,154.5,154.44,154.5,900.0,124.7026,124.751,124.7026,124.751,900.0
2013-07-25 12:45:00,154.58,154.62,154.58,154.6,6500.0,124.8156,124.8479,124.8156,124.8318,6500.0
2013-07-25 12:50:00,154.62,154.62,154.58,154.58,800.0,124.8479,124.8479,124.8156,124.8156,800.0
2013-07-25 12:55:00,154.58,154.64,154.58,154.62,2400.0,124.8156,124.8641,124.8156,124.8479,2400.0
2013-07-25 13:00:00,154.64,154.64,154.64,154.64,1650.0,124.8641,124.8641,124.8641,124.8641,1650.0
2013-07-25 13:05:00,154.64,154.66,154.56,154.56,9550.0,124.8641,124.8802,124.7995,124.7995,9550.0
2013-07-25 13:10:00,154.58,154.58,154.56,154.56,1250.0,124.8156,124.8156,124.7995,124.7995,1250.0
2013-07-25 13:15:00,154.52,154.56,154.52,154.54,1550.0,124.7672,124.7995,124.7672,124.7833,1550.0
2013-07-25 13:20:00,154.54,154.54,154.52,154.52,1100.0,124.7833,124.7833,124.7672,124.7672,1100.0
2013-07-25 13:25:00,154.54,154.6,154.54,154.6,1250.0,124.7833,124.8318,124.7833,124.8318,1250.0
2013-07-25 13:30:00,154.6,154.66,154.6,154.64,1800.0,124.8318,124.8802,124.8318,124.8641,1800.0
2013-07-25 13:35:00,154.58,154.6,154.56,154.56,1550.0,124.8156,124.8318,124.7995,124.7995,1550.0
2013-07-25 13:40:00,154.56,154.56,154.5,154.5,1700.0,124.7995,124.7995,124.751,124.751,1700.0
2013-07-25 13:45:00,154.5,154.62,154.5,154.62,650.0,124.751,124.8479,124.751,124.8479,650.0
2013-07-25 13:50:00,154.62,154.62,154.56,154.56,1500.0,124.8479,124.8479,124.7995,124.7995,1500.0
2013-07-25 13:55:00,154.56,154.58,154.52,154.56,1550.0,124.7995,124.8156,124.7672,124.7995,1550.0
2013-07-25 14:00:00,154.56,154.64,154.52,154.62,2100.0,124.7995,124.8641,124.7672,124.8479,2100.0
2013-07-25 14:05:00,154.64,154.74,154.62,154.72,3300.0,124.8641,124.9448,124.8479,124.9287,3300.0
2013-07-25 14:10:00,154.72,154.72,154.6,154.6,2850.0,124.9287,124.9287,124.8318,124.8318,2850.0
2013-07-25 14:15:00,154.6,154.62,154.54,154.54,2250.0,124.8318,124.8479,124.7833,124.7833,2250.0
2013-07-25 14:20:00,154.56,154.56,154.48,154.48,1950.0,124.7995,124.7995,124.7349,124.7349,1950.0
2013-07-25 14:25:00,154.46,154.46,154.38,154.42,3150.0,124.7187,124.7187,124.6541,124.6864,3150.0
2013-07-25 14:30:00,154.42,154.48,154.42,154.48,1700.0,124.6864,124.7349,124.6864,124.7349,1700.0
2013-07-25 14:35:00,154.46,154.46,154.42,154.42,550.0,124.7187,124.7187,124.6864,124.6864,550.0
2013-07-25 14:40:00,154.48,154.48,154.44,154.48,850.0,124.7349,124.7349,124.7026,124.7349,850.0
2013-07-25 14:45:00,154.46,154.48,154.42,154.46,1250.0,124.7187,124.7349,124.6864,124.7187,1250.0
2013-07-25 14:50:00,154.5,154.54,154.5,154.52,1200.0,124.751,124.7833,124.751,124.7672,1200.0
2013-07-25 14:55:00,154.5,154.5,154.32,154.32,3100.0,124.751,124.751,124.6057,124.6057,3100.0
2013-07-25 15:00:00,154.32,154.36,154.32,154.36,1550.0,124.6057,124.638,124.6057,124.638,1550.0
2013-07-25 15:05:00,154.38,154.58,154.38,154.54,15000.0,124.6541,124.8156,124.6541,124.7833,15000.0
2013-07-25 15:10:00,154.56,154.66,154.54,154.56,7200.0,124.7995,124.8802,124.7833,124.7995,7200.0
2013-07-25 15:15:00,154.6,154.66,154.58,154.6,3600.0,124.8318,124.8802,124.8156,124.8318,3600.0
2013-07-25 15:20:00,154.56,154.7,154.52,154.7,2350.0,124.7995,124.9125,124.7672,124.9125,2350.0
2013-07-25 15:25:00,154.72,154.8,154.68,154.68,12350.0,124.9287,124.9933,124.8964,124.8964,12350.0
2013-07-25 15:30:00,154.68,154.78,154.62,154.64,12950.0,124.8964,124.9771,124.8479,124.8641,12950.0
2013-07-25 15:35:00,154.68,154.86,154.68,154.78,7200.0,124.8964,125.0417,124.8964,124.9771,7200.0
2013-07-25 15:40:00,154.76,154.84,154.76,154.8,4800.0,124.961,125.0256,124.961,124.9933,4800.0
2013-07-25 15:45:00,154.78,154.78,154.64,154.76,3750.0,124.9771,124.9771,124.8641,124.961,3750.0
2013-07-25 15:50:00,154.74,154.8,154.72,154.8,1500.0,124.9448,124.9933,124.9287,124.9933,1500.0
2013-07-25 15:55:00,154.78,154.8,154.7,154.8,7650.0,124.9771,124.9933,124.9125,124.9933,7650.0
2013-07-26 09:30:00,154.08,154.16,154.06,154.06,24500.0,124.4119,124.4765,124.3957,124.3957,24500.0
2013-07-26 09:35:00,154.12,154.24,154.12,154.24,21300.0,124.4442,124.5411,124.4442,124.5411,21300.0
2013-07-26 09:40:00,154.24,154.26,154.16,154.16,4750.0,124.5411,124.5572,124.4765,124.4765,4750.0
2013-07-26 09:45:00,154.18,154.26,154.1,154.16,3900.0,124.4926,124.5572,124.428,124.4765,3900.0
2013-07-26 09:50:00,154.18,154.18,154.08,154.12,2900.0,124.4926,124.4926,124.4119,124.4442,2900.0
2013-07-26 09:55:00,154.14,154.28,154.14,154.28,2600.0,124.4603,124.5734,124.4603,124.5734,2600.0
2013-07-26 10:00:00,154.26,154.38,154.22,154.24,2750.0,124.5572,124.6541,124.5249,124.5411,2750.0
2013-07-26 10:05:00,154.3,154.3,154.16,154.2,3300.0,124.5895,124.5895,124.4765,124.5088,3300.0
2013-07-26 10:10:00,154.16,154.18,154.1,154.18,4000.0,124.4765,124.4926,124.428,124.4926,4000.0
2013-07-26 10:15:00,154.16,154.22,154.1,154.22,1400.0,124.4765,124.5249,124.428,124.5249,1400.0
2013-07-26 10:20:00,154.2,154.24,154.18,154.24,1600.0,124.5088,124.5411,124.4926,124.5411,1600.0
2013-07-26 10:25:00,154.22,154.22,154.0,154.0,4050.0,124.5249,124.5249,124.3473,124.3473,4050.0
2013-07-26 10:30:00,153.98,154.04,153.92,154.04,1750.0,124.3311,124.3796,124.2827,124.3796,1750.0
2013-07-26 10:35:00,154.02,154.02,153.92,153.96,6700.0,124.3634,124.3634,124.2827,124.315,6700.0
2013-07-26 10:40:00,153.96,154.04,153.96,154.0,12750.0,124.315,124.3796,124.315,124.3473,12750.0
2013-07-26 10:45:00,154.0,154.0,153.6,153.68,40650.0,124.3473,124.3473,124.0243,124.0889,40650.0
2013-07-26 10:50:00,153.68,153.68,153.52,153.52,7950.0,124.0889,124.0889,123.9597,123.9597,7950.0
2013-07-26 10:55:00,153.5,153.6,153.48,153.58,10950.0,123.9436,124.0243,123.9274,124.0082,10950.0
2013-07-26 11:00:00,153.58,153.64,153.46,153.64,6550.0,124.0082,124.0566,123.9113,124.0566,6550.0
2013-07-26 11:05:00,153.64,153.72,153.64,153.64,36350.0,124.0566,124.1212,124.0566,124.0566,36350.0
2013-07-26 11:10:00,153.66,153.72,153.6,153.68,19850.0,124.0728,124.1212,124.0243,124.0889,19850.0
2013-07-26 11:15:00,153.66,153.76,153.62,153.74,47250.0,124.0728,124.1535,124.0405,124.1374,47250.0
2013-07-26 11:20:00,153.76,153.78,153.66,153.7,54400.0,124.1535,124.1697,124.0728,124.1051,54400.0
2013-07-26 11:25:00,153.72,153.72,153.66,153.66,73100.0,124.1212,124.1212,124.0728,124.0728,73100.0
2013-07-26 11:30:00,153.66,153.76,153.64,153.74,42350.0,124.0728,124.1535,124.0566,124.1374,42350.0
2013-07-26 11:35:00,153.72,153.82,153.7,153.82,47400.0,124.1212,124.202,124.1051,124.202,47400.0
2013-07-26 11:40:00,153.8,153.86,153.78,153.8,28200.0,124.1858,124.2343,124.1697,124.1858,28200.0
2013-07-26 11:45:00,153.92,153.96,153.9,153.92,8250.0,124.2827,124.315,124.2665,124.2827,8250.0
2013-07-26 11:50:00,153.9,153.96,153.86,153.86,22600.0,124.2665,124.315,124.2343,124.2343,22600.0
2013-07-26 11:55:00,153.88,153.94,153.88,153.94,4000.0,124.2504,124.2988,124.2504,124.2988,4000.0
2013-07-26 12:00:00,153.94,154.0,153.94,153.96,3050.0,124.2988,124.3473,124.2988,124.315,3050.0
2013-07-26 12:05:00,153.98,154.06,153.98,154.06,4600.0,124.3311,124.3957,124.3311,124.3957,4600.0
2013-07-26 12:10:00,154.08,154.12,154.08,154.12,9300.0,124.4119,124.4442,124.4119,124.4442,9300.0
2013-07-26 12:15:00,154.14,154.14,154.04,154.06,7550.0,124.4603,124.4603,124.3796,124.3957,7550.0
2013-07-26 12:20:00,154.08,154.08,154.02,154.02,2050.0,124.4119,124.4119,124.3634,124.3634,2050.0
2013-07-26 12:25:00,154.04,154.14,154.04,154.12,2550.0,124.3796,124.4603,124.3796,124.4442,2550.0
2013-07-26 12:30:00,154.14,154.2,154.12,154.18,21550.0,124.4603,124.5088,124.4442,124.4926,21550.0
2013-07-26 12:35:00,154.2,154.22,154.16,154.2,2850.0,124.5088,124.5249,124.4765,124.5088,2850.0
2013-07-26 12:40:00,154.2,154.2,154.16,154.18,850.0,124.5088,124.5088,124.4765,124.4926,850.0
2013-07-26 12:45:00,154.18,154.2,154.18,154.2,3350.0,124.4926,124.5088,124.4926,124.5088,3350.0
2013-07-26 12:50:00,154.22,154.24,154.14,154.14,1750.0,124.5249,124.5411,124.4603,124.4603,1750.0
2013-07-26 12:55:00,154.16,154.18,154.12,154.14,21300.0,124.4765,124.4926,124.4442,124.4603,21300.0
2013-07-26 13:00:00,154.14,154.18,154.14,154.18,1200.0,124.4603,124.4926,124.4603,124.4926,1200.0
2013-07-26 13:05:00,154.18,154.24,154.18,154.22,2600.0,124.4926,124.5411,124.4926,124.5249,2600.0
2013-07-26 13:10:00,154.26,154.28,154.2,154.22,5200.0,124.5572,124.5734,124.5088,124.5249,5200.0
2013-07-26 13:15:00,154.22,154.28,154.2,154.28,2600.0,124.5249,124.5734,124.5088,124.5734,2600.0
2013-07-26 13:20:00,154.28,154.4,154.28,154.38,4450.0,124.5734,124.6703,124.5734,124.6541,4450.0
2013-07-26 13:25:00,154.42,154.48,154.38,154.42,5200.0,124.6864,124.7349,124.6541,124.6864,5200.0
2013-07-26 13:30:00,154.44,154.46,154.36,154.4,2900.0,124.7026,124.7187,124.638,124.6703,2900.0
2013-07-26 13:35:00,154.4,154.4,154.34,154.38,2300.0,124.6703,124.6703,124.6218,124.6541,2300.0
2013-07-26 13:40:00,154.36,154.4,154.32,154.32,2850.0,124.638,124.6703,124.6057,124.6057,2850.0
2013-07-26 13:45:00,154.36,154.4,154.36,154.4,1150.0,124.638,124.6703,124.638,124.6703,1150.0
2013-07-26 13:50:00,154.4,154.46,154.4,154.44,3750.0,124.6703,124.7187,124.6703,124.7026,3750.0
2013-07-26 13:55:00,154.44,154.44,154.38,154.38,2750.0,124.7026,124.7026,124.6541,124.6541,2750.0
2013-07-26 14:00:00,154.4,154.4,154.38,154.4,1200.0,124.6703,124.6703,124.6541,124.6703,1200.0
2013-07-26 14:05:00,154.4,154.44,154.4,154.42,4150.0,124.6703,124.7026,124.6703,124.6864,4150.0
2013-07-26 14:10:00,154.42,154.58,154.42,154.52,9850.0,124.6864,124.8156,124.6864,124.7672,9850.0
2013-07-26 14:15:00,154.52,154.54,154.4,154.42,2950.0,124.7672,124.7833,124.6703,124.6864,2950.0
2013-07-26 14:20:00,154.42,154.42,154.36,154.4,8350.0,124.6864,124.6864,124.638,124.6703,8350.0
2013-07-26 14:25:00,154.4,154.4,154.24,154.24,7650.0,124.6703,124.6703,124.5411,124.5411,7650.0
2013-07-26 14:30:00,154.24,154.32,154.24,154.3,3350.0,124.5411,124.6057,124.5411,124.5895,3350.0
2013-07-26 14:35:00,154.3,154.34,154.3,154.3,1750.0,124.5895,124.6218,124.5895,124.5895,1750.0
2013-07-26 14:40:00,154.34,154.42,154.34,154.4,2800.0,124.6218,124.6864,124.6218,124.6703,2800.0
2013-07-26 14:45:00,154.4,154.5,154.4,154.44,12850.0,124.6703,124.751,124.6703,124.7026,12850.0
2013-07-26 14:50:00,154.48,154.62,154.48,154.56,3550.0,124.7349,124.8479,124.7349,124.7995,3550.0
2013-07-26 14:55:00,154.54,154.54,154.52,154.54,12450.0,124.7833,124.7833,124.7672,124.7833,12450.0
2013-07-26 15:00:00,154.56,154.56,154.48,154.5,15300.0,124.7995,124.7995,124.7349,124.751,15300.0
2013-07-26 15:05:00,154.5,154.62,154.48,154.62,22450.0,124.751,124.8479,124.7349,124.8479,22450.0
2013-07-26 15:10:00,154.64,154.7,154.58,154.6,5300.0,124.8641,124.9125,124.8156,124.8318,5300.0
2013-07-26 15:15:00,154.62,154.64,154.58,154.62,3550.0,124.8479,124.8641,124.8156,124.8479,3550.0
2013-07-26 15:20:00,154.64,154.76,154.62,154.7,10300.0,124.8641,124.961,124.8479,124.9125,10300.0
2013-07-26 15:25:00,154.72,154.72,154.64,154.68,4800.0,124.9287,124.9287,124.8641,124.8964,4800.0
2013-07-26 15:30:00,154.68,154.68,154.58,154.64,7250.0,124.8964,124.8964,124.8156,124.8641,7250.0
2013-07-26 15:35:00,154.64,154.74,154.64,154.72,3600.0,124.8641,124.9448,124.8641,124.9287,3600.0
2013-07-26 15:40:00,154.72,154.84,154.72,154.72,10650.0,124.9287,125.0256,124.9287,124.9287,10650.0
2013-07-26 15:45:00,154.8,154.8,154.74,154.8,5200.0,124.9933,124.9933,124.9448,124.9933,5200.0
2013-07-26 15:50:00,154.8,154.82,154.7,154.76,9800.0,124.9933,125.0094,124.9125,124.961,9800.0
2013-07-26 15:55:00,154.76,154.96,154.76,154.9,21700.0,124.961,125.1224,124.961,125.074,21700.0
2013-07-29 09:30:00,154.52,154.6,154.48,154.54,18700.0,124.7672,124.8318,124.7349,124.7833,18700.0
2013-07-29 09:35:00,154.58,154.66,154.54,154.54,6600.0,124.8156,124.8802,124.7833,124.7833,6600.0
2013-07-29 09:40:00,154.54,154.74,154.54,154.74,4200.0,124.7833,124.9448,124.7833,124.9448,4200.0
2013-07-29 09:45:00,154.7,154.86,154.7,154.76,4450.0,124.9125,125.0417,124.9125,124.961,4450.0
2013-07-29 09:50:00,154.78,154.78,154.58,154.68,3000.0,124.9771,124.9771,124.8156,124.8964,3000.0
2013-07-29 09:55:00,154.66,154.68,154.62,154.66,2100.0,124.8802,124.8964,124.8479,124.8802,2100.0
2013-07-29 10:00:00,154.68,154.72,154.5,154.56,4700.0,124.8964,124.9287,124.751,124.7995,4700.0
2013-07-29 10:05:00,154.62,154.62,154.56,154.58,2350.0,124.8479,124.8479,124.7995,124.8156,2350.0
2013-07-29 10:10:00,154.56,154.56,154.48,154.5,4700.0,124.7995,124.7995,124.7349,124.751,4700.0
2013-07-29 10:15:00,154.46,154.5,154.38,154.5,3550.0,124.7187,124.751,124.6541,124.751,3550.0
2013-07-29 10:20:00,154.5,154.56,154.48,154.54,6500.0,124.751,124.7995,124.7349,124.7833,6500.0
2013-07-29 10:25:00,154.54,154.62,154.48,154.6,4450.0,124.7833,124.8479,124.7349,124.8318,4450.0
2013-07-29 10:30:00,154.52,154.52,154.4,154.4,7850.0,124.7672,124.7672,124.6703,124.6703,7850.0
2013-07-29 10:35:00,154.42,154.46,154.36,154.44,2650.0,124.6864,124.7187,124.638,124.7026,2650.0
2013-07-29 10:40:00,154.42,154.48,154.38,154.48,2800.0,124.6864,124.7349,124.6541,124.7349,2800.0
2013-07-29 10:45:00,154.46,154.54,154.44,154.54,2750.0,124.7187,124.7833,124.7026,124.7833,2750.0
2013-07-29 10:50:00,154.52,154.54,154.46,154.46,3350.0,124.7672,124.7833,124.7187,124.7187,3350.0
2013-07-29 10:55:00,154.46,154.56,154.46,154.54,2400.0,124.7187,124.7995,124.7187,124.7833,2400.0
2013-07-29 11:00:00,154.52,154.58,154.5,154.52,5250.0,124.7672,124.8156,124.751,124.7672,5250.0
2013-07-29 11:05:00,154.5,154.5,154.26,154.3,13500.0,124.751,124.751,124.5572,124.5895,13500.0
2013-07-29 11:10:00,154.3,154.32,154.22,154.22,5950.0,124.5895,124.6057,124.5249,124.5249,5950.0
2013-07-29 11:15:00,154.2,154.24,154.1,154.1,6850.0,124.5088,124.5411,124.428,124.428,6850.0
2013-07-29 11:20:00,154.1,154.14,154.1,154.14,3200.0,124.428,124.4603,124.428,124.4603,3200.0
2013-07-29 11:25:00,154.12,154.12,154.02,154.06,5350.0,124.4442,124.4442,124.3634,124.3957,5350.0
2013-07-29 11:30:00,154.06,154.14,154.04,154.12,5250.0,124.3957,124.4603,124.3796,124.4442,5250.0
2013-07-29 11:35:00,154.1,154.16,153.98,154.06,11300.0,124.428,124.4765,124.3311,124.3957,11300.0
2013-07-29 11:40:00,154.04,154.08,154.04,154.08,4350.0,124.3796,124.4119,124.3796,124.4119,4350.0
2013-07-29 11:45:00,154.06,154.12,154.02,154.12,1550.0,124.3957,124.4442,124.3634,124.4442,1550.0
2013-07-29 11:50:00,154.16,154.2,154.14,154.18,1400.0,124.4765,124.5088,124.4603,124.4926,1400.0
2013-07-29 11:55:00,154.12,154.16,154.1,154.16,3150.0,124.4442,124.4765,124.428,124.4765,3150.0
2013-07-29 12:00:00,154.14,154.22,154.14,154.22,2500.0,124.4603,124.5249,124.4603,124.5249,2500.0
2013-07-29 12:05:00,154.2,154.22,154.18,154.18,89850.0,124.5088,124.5249,124.4926,124.4926,89850.0
2013-07-29 12:10:00,154.2,154.2,154.12,154.14,31400.0,124.5088,124.5088,124.4442,124.4603,31400.0
2013-07-29 12:15:00,154.18,154.2,154.18,154.18,2400.0,124.4926,124.5088,124.4926,124.4926,2400.0
2013-07-29 12:20:00,154.18,154.2,154.16,154.2,7300.0,124.4926,124.5088,124.4765,124.5088,7300.0
2013-07-29 12:25:00,154.22,154.28,154.22,154.24,3650.0,124.5249,124.5734,124.5249,124.5411,3650.0
2013-07-29 12:30:00,154.22,154.26,154.2,154.2,3950.0,124.5249,124.5572,124.5088,124.5088,3950.0
2013-07-29 12:35:00,154.22,154.24,154.22,154.22,1250.0,124.5249,124.5411,124.5249,124.5249,1250.0
2013-07-29 12:40:00,154.22,154.24,154.22,154.24,2900.0,124.5249,124.5411,124.5249,124.5411,2900.0
2013-07-29 12:45:00,154.28,154.36,154.28,154.32,3200.0,124.5734,124.638,124.5734,124.6057,3200.0
2013-07-29 12:50:00,154.34,154.38,154.3,154.3,7300.0,124.6218,124.6541,124.5895,124.5895,7300.0
2013-07-29 12:55:00,154.3,154.32,154.3,154.32,13600.0,124.5895,124.6057,124.5895,124.6057,13600.0
2013-07-29 13:00:00,154.32,154.34,154.3,154.34,73650.0,124.6057,124.6218,124.5895,124.6218,73650.0
2013-07-29 13:05:00,154.34,154.42,154.34,154.34,83200.0,124.6218,124.6864,124.6218,124.6218,83200.0
2013-07-29 13:10:00,154.34,154.36,154.32,154.34,63750.0,124.6218,124.638,124.6057,124.6218,63750.0
2013-07-29 13:15:00,154.36,154.4,154.32,154.4,1850.0,124.638,124.6703,124.6057,124.6703,1850.0
2013-07-29 13:20:00,154.38,154.4,154.38,154.38,3500.0,124.6541,124.6703,124.6541,124.6541,3500.0
2013-07-29 13:25:00,154.36,154.36,154.3,154.32,5600.0,124.638,124.638,124.5895,124.6057,5600.0
2013-07-29 13:30:00,154.32,154.34,154.3,154.32,2550.0,124.6057,124.6218,124.5895,124.6057,2550.0
2013-07-29 13:35:00,154.32,154.32,154.24,154.24,2250.0,124.6057,124.6057,124.5411,124.5411,2250.0
2013-07-29 13:40:00,154.24,154.28,154.2,154.22,3000.0,124.5411,124.5734,124.5088,124.5249,3000.0
2013-07-29 13:45:00,154.2,154.26,154.2,154.24,3250.0,124.5088,124.5572,124.5088,124.5411,3250.0
2013-07-29 13:50:00,154.24,154.26,154.24,154.26,600.0,124.5411,124.5572,124.5411,124.5572,600.0
2013-07-29 13:55:00,154.28,154.34,154.26,154.32,24250.0,124.5734,124.6218,124.5572,124.6057,24250.0
2013-07-29 14:00:00,154.3,154.5,154.3,154.5,7000.0,124.5895,124.751,124.5895,124.751,7000.0
2013-07-29 14:05:00,154.48,154.5,154.46,154.5,1900.0,124.7349,124.751,124.7187,124.751,1900.0
2013-07-29 14:10:00,154.52,154.6,154.52,154.56,650.0,124.7672,124.8318,124.7672,124.7995,650.0
2013-07-29 14:15:00,154.54,154.56,154.52,154.56,3250.0,124.7833,124.7995,124.7672,124.7995,3250.0
2013-07-29 14:20:00,154.56,154.56,154.54,154.56,6800.0,124.7995,124.7995,124.7833,124.7995,6800.0
2013-07-29 14:25:00,154.56,154.58,154.56,154.56,1200.0,124.7995,124.8156,124.7995,124.7995,1200.0
2013-07-29 14:30:00,154.56,154.64,154.56,154.62,750.0,124.7995,124.8641,124.7995,124.8479,750.0
2013-07-29 14:35:00,154.56,154.6,154.52,154.52,4300.0,124.7995,124.8318,124.7672,124.7672,4300.0
2013-07-29 14:40:00,154.54,154.62,154.54,154.58,4300.0,124.7833,124.8479,124.7833,124.8156,4300.0
2013-07-29 14:45:00,154.56,154.58,154.52,154.58,5800.0,124.7995,124.8156,124.7672,124.8156,5800.0
2013-07-29 14:50:00,154.54,154.56,154.54,154.56,850.0,124.7833,124.7995,124.7833,124.7995,850.0
2013-07-29 14:55:00,154.56,154.56,154.52,154.52,4400.0,124.7995,124.7995,124.7672,124.7672,4400.0
2013-07-29 15:00:00,154.54,154.56,154.5,154.5,5650.0,124.7833,124.7995,124.751,124.751,5650.0
2013-07-29 15:05:00,154.48,154.52,154.46,154.5,3450.0,124.7349,124.7672,124.7187,124.751,3450.0
2013-07-29 15:10:00,154.48,154.52,154.48,154.5,3200.0,124.7349,124.7672,124.7349,124.751,3200.0
2013-07-29 15:15:00,154.5,154.5,154.42,154.46,4700.0,124.751,124.751,124.6864,124.7187,4700.0
2013-07-29 15:20:00,154.46,154.52,154.42,154.52,1950.0,124.7187,124.7672,124.6864,124.7672,1950.0
2013-07-29 15:25:00,154.5,154.52,154.48,154.52,2100.0,124.751,124.7672,124.7349,124.7672,2100.0
2013-07-29 15:30:00,154.52,154.56,154.52,154.52,4000.0,124.7672,124.7995,124.7672,124.7672,4000.0
2013-07-29 15:35:00,154.54,154.56,154.52,154.52,1950.0,124.7833,124.7995,124.7672,124.7672,1950.0
2013-07-29 15:40:00,154.52,154.52,154.44,154.44,4000.0,124.7672,124.7672,124.7026,124.7026,4000.0
2013-07-29 15:45:00,154.42,154.56,154.42,154.52,5100.0,124.6864,124.7995,124.6864,124.7672,5100.0
2013-07-29 15:50:00,154.5,154.5,154.3,154.3,4700.0,124.751,124.751,124.5895,124.5895,4700.0
2013-07-29 15:55:00,154.26,154.4,154.26,154.4,16100.0,124.5572,124.6703,124.5572,124.6703,16100.0
2013-07-30 09:30:00,154.96,155.08,154.9,154.96,19900.0,125.1224,125.2193,125.074,125.1224,19900.0
2013-07-30 09:35:00,154.98,155.02,154.82,154.88,9650.0,125.1386,125.1709,125.0094,125.0578,9650.0
2013-07-30 09:40:00,154.86,154.86,154.72,154.8,8450.0,125.0417,125.0417,124.9287,124.9933,8450.0
2013-07-30 09:45:00,154.78,154.82,154.74,154.74,6500.0,124.9771,125.0094,124.9448,124.9448,6500.0
2013-07-30 09:50:00,154.7,154.84,154.68,154.84,5550.0,124.9125,125.0256,124.8964,125.0256,5550.0
2013-07-30 09:55:00,154.84,154.84,154.78,154.8,2050.0,125.0256,125.0256,124.9771,124.9933,2050.0
2013-07-30 10:00:00,154.84,154.9,154.78,154.9,11900.0,125.0256,125.074,124.9771,125.074,11900.0
2013-07-30 10:05:00,154.9,154.96,154.86,154.92,6450.0,125.074,125.1224,125.0417,125.0901,6450.0
2013-07-30 10:10:00,154.92,154.92,154.8,154.82,3850.0,125.0901,125.0901,124.9933,125.0094,3850.0
2013-07-30 10:15:00,154.84,154.92,154.84,154.86,4850.0,125.0256,125.0901,125.0256,125.0417,4850.0
2013-07-30 10:20:00,154.84,154.98,154.84,154.98,4300.0,125.0256,125.1386,125.0256,125.1386,4300.0
2013-07-30 10:25:00,154.98,155.0,154.92,154.92,5400.0,125.1386,125.1547,125.0901,125.0901,5400.0
2013-07-30 10:30:00,154.9,154.94,154.86,154.86,1950.0,125.074,125.1063,125.0417,125.0417,1950.0
2013-07-30 10:35:00,154.86,154.9,154.8,154.82,3550.0,125.0417,125.074,124.9933,125.0094,3550.0
2013-07-30 10:40:00,154.82,154.88,154.8,154.84,2550.0,125.0094,125.0578,124.9933,125.0256,2550.0
2013-07-30 10:45:00,154.84,154.86,154.78,154.86,8900.0,125.0256,125.0417,124.9771,125.0417,8900.0
2013-07-30 10:50:00,154.88,154.92,154.88,154.9,8300.0,125.0578,125.0901,125.0578,125.074,8300.0
2013-07-30 10:55:00,154.88,154.9,154.62,154.68,6650.0,125.0578,125.074,124.8479,124.8964,6650.0
2013-07-30 11:00:00,154.66,154.68,154.6,154.68,1400.0,124.8802,124.8964,124.8318,124.8964,1400.0
2013-07-30 11:05:00,154.64,154.66,154.62,154.64,2600.0,124.8641,124.8802,124.8479,124.8641,2600.0
2013-07-30 11:10:00,154.64,154.7,154.64,154.68,20450.0,124.8641,124.9125,124.8641,124.8964,20450.0
2013-07-30 11:15:00,154.7,154.74,154.62,154.72,21200.0,124.9125,124.9448,124.8479,124.9287,21200.0
2013-07-30 11:20:00,154.74,154.76,154.72,154.76,3250.0,124.9448,124.961,124.9287,124.961,3250.0
2013-07-30 11:25:00,154.76,154.78,154.74,154.74,18550.0,124.961,124.9771,124.9448,124.9448,18550.0
2013-07-30 11:30:00,154.72,154.82,154.72,154.8,4300.0,124.9287,125.0094,124.9287,124.9933,4300.0
2013-07-30 11:35:00,154.76,154.8,154.74,154.78,9200.0,124.961,124.9933,124.9448,124.9771,9200.0
2013-07-30 11:40:00,154.78,154.78,154.72,154.78,3550.0,124.9771,124.9771,124.9287,124.9771,3550.0
2013-07-30 11:45:00,154.78,154.82,154.76,154.82,1400.0,124.9771,125.0094,124.961,125.0094,1400.0
2013-07-30 11:50:00,154.82,154.86,154.78,154.78,2300.0,125.0094,125.0417,124.9771,124.9771,2300.0
2013-07-30 11:55:00,154.8,154.8,154.76,154.76,600.0,124.9933,124.9933,124.961,124.961,600.0
2013-07-30 12:00:00,154.78,154.78,154.7,154.7,2300.0,124.9771,124.9771,124.9125,124.9125,2300.0
2013-07-30 12:05:00,154.68,154.74,154.68,154.74,1100.0,124.8964,124.9448,124.8964,124.9448,1100.0
2013-07-30 12:10:00,154.72,154.72,154.58,154.6,2900.0,124.9287,124.9287,124.8156,124.8318,2900.0
2013-07-30 12:15:00,154.58,154.6,154.56,154.56,750.0,124.8156,124.8318,124.7995,124.7995,750.0
2013-07-30 12:20:00,154.58,154.68,154.58,154.68,750.0,124.8156,124.8964,124.8156,124.8964,750.0
2013-07-30 12:25:00,154.64,154.66,154.56,154.62,3600.0,124.8641,124.8802,124.7995,124.8479,3600.0
2013-07-30 12:30:00,154.64,154.66,154.58,154.58,1900.0,124.8641,124.8802,124.8156,124.8156,1900.0
2013-07-30 12:35:00,154.6,154.66,154.6,154.62,3400.0,124.8318,124.8802,124.8318,124.8479,3400.0
2013-07-30 12:40:00,154.62,154.68,154.62,154.68,500.0,124.8479,124.8964,124.8479,124.8964,500.0
2013-07-30 12:45:00,154.68,154.76,154.66,154.66,3200.0,124.8964,124.961,124.8802,124.8802,3200.0
2013-07-30 12:50:00,154.64,154.68,154.6,154.68,3100.0,124.8641,124.8964,124.8318,124.8964,3100.0
2013-07-30 12:55:00,154.66,154.66,154.64,154.66,3250.0,124.8802,124.8802,124.8641,124.8802,3250.0
2013-07-30 13:00:00,154.68,154.68,154.62,154.62,1650.0,124.8964,124.8964,124.8479,124.8479,1650.0
2013-07-30 13:05:00,154.62,154.68,154.62,154.68,2300.0,124.8479,124.8964,124.8479,124.8964,2300.0
2013-07-30 13:10:00,154.66,154.66,154.64,154.64,5650.0,124.8802,124.8802,124.8641,124.8641,5650.0
2013-07-30 13:15:00,154.6,154.6,154.42,154.44,6500.0,124.8318,124.8318,124.6864,124.7026,6500.0
2013-07-30 13:20:00,154.44,154.46,154.36,154.4,4550.0,124.7026,124.7187,124.638,124.6703,4550.0
2013-07-30 13:25:00,154.4,154.42,154.26,154.26,2000.0,124.6703,124.6864,124.5572,124.5572,2000.0
2013-07-30 13:30:00,154.2,154.2,154.14,154.18,5400.0,124.5088,124.5088,124.4603,124.4926,5400.0
2013-07-30 13:35:00,154.18,154.26,154.18,154.24,1000.0,124.4926,124.5572,124.4926,124.5411,1000.0
2013-07-30 13:40:00,154.24,154.24,154.12,154.16,2650.0,124.5411,124.5411,124.4442,124.4765,2650.0
2013-07-30 13:45:00,154.14,154.2,154.1,154.2,2950.0,124.4603,124.5088,124.428,124.5088,2950.0
2013-07-30 13:50:00,154.22,154.26,154.2,154.26,1200.0,124.5249,124.5572,124.5088,124.5572,1200.0
2013-07-30 13:55:00,154.24,154.28,154.24,154.28,4250.0,124.5411,124.5734,124.5411,124.5734,4250.0
2013-07-30 14:00:00,154.24,154.26,154.22,154.26,1700.0,124.5411,124.5572,124.5249,124.5572,1700.0
2013-07-30 14:05:00,154.26,154.28,154.22,154.24,2650.0,124.5572,124.5734,124.5249,124.5411,2650.0
2013-07-30 14:10:00,154.24,154.28,154.22,154.24,2250.0,124.5411,124.5734,124.5249,124.5411,2250.0
2013-07-30 14:15:00,154.2,154.26,154.2,154.26,1850.0,124.5088,124.5572,124.5088,124.5572,1850.0
2013-07-30 14:20:00,154.24,154.3,154.24,154.26,1400.0,124.5411,124.5895,124.5411,124.5572,1400.0
2013-07-30 14:25:00,154.24,154.32,154.24,154.32,2650.0,124.5411,124.6057,124.5411,124.6057,2650.0
2013-07-30 14:30:00,154.32,154.38,154.32,154.36,800.0,124.6057,124.6541,124.6057,124.638,800.0
2013-07-30 14:35:00,154.38,154.42,154.34,154.4,3400.0,124.6541,124.6864,124.6218,124.6703,3400.0
2013-07-30 14:40:00,154.38,154.44,154.36,154.36,7350.0,124.6541,124.7026,124.638,124.638,7350.0
2013-07-30 14:45:00,154.36,154.38,154.34,154.36,3100.0,124.638,124.6541,124.6218,124.638,3100.0
2013-07-30 14:50:00,154.36,154.44,154.32,154.42,5050.0,124.638,124.7026,124.6057,124.6864,5050.0
2013-07-30 14:55:00,154.42,154.44,154.34,154.36,1750.0,124.6864,124.7026,124.6218,124.638,1750.0
2013-07-30 15:00:00,154.34,154.44,154.28,154.44,5100.0,124.6218,124.7026,124.5734,124.7026,5100.0
2013-07-30 15:05:00,154.46,154.58,154.46,154.54,3150.0,124.7187,124.8156,124.7187,124.7833,3150.0
2013-07-30 15:10:00,154.58,154.58,154.52,154.56,3850.0,124.8156,124.8156,124.7672,124.7995,3850.0
2013-07-30 15:15:00,154.56,154.56,154.52,154.52,450.0,124.7995,124.7995,124.7672,124.7672,450.0
2013-07-30 15:20:00,154.52,154.64,154.52,154.64,2800.0,124.7672,124.8641,124.7672,124.8641,2800.0
2013-07-30 15:25:00,154.62,154.64,154.56,154.62,37850.0,124.8479,124.8641,124.7995,124.8479,37850.0
2013-07-30 15:30:00,154.62,154.62,154.6,154.62,7150.0,124.8479,124.8479,124.8318,124.8479,7150.0
2013-07-30 15:35:00,154.62,154.62,154.56,154.56,3200.0,124.8479,124.8479,124.7995,124.7995,3200.0
2013-07-30 15:40:00,154.56,154.7,154.54,154.64,5750.0,124.7995,124.9125,124.7833,124.8641,5750.0
2013-07-30 15:45:00,154.58,154.6,154.5,154.52,5650.0,124.8156,124.8318,124.751,124.7672,5650.0
2013-07-30 15:50:00,154.52,154.56,154.48,154.48,5250.0,124.7672,124.7995,124.7349,124.7349,5250.0
2013-07-30 15:55:00,154.48,154.58,154.42,154.42,36800.0,124.7349,124.8156,124.6864,124.6864,36800.0
2013-07-31 09:30:00,154.76,155.0,154.74,155.0,14150.0,124.961,125.1547,124.9448,125.1547,14150.0
2013-07-31 09:35:00,155.0,155.0,154.9,154.94,1750.0,125.1547,125.1547,125.074,125.1063,1750.0
2013-07-31 09:40:00,154.9,154.9,154.76,154.82,14600.0,125.074,125.074,124.961,125.0094,14600.0
2013-07-31 09:45:00,154.84,154.98,154.8,154.94,3200.0,125.0256,125.1386,124.9933,125.1063,3200.0
2013-07-31 09:50:00,154.96,154.96,154.84,154.84,1900.0,125.1224,125.1224,125.0256,125.0256,1900.0
2013-07-31 09:55:00,154.88,154.96,154.88,154.92,2700.0,125.0578,125.1224,125.0578,125.0901,2700.0
2013-07-31 10:00:00,154.96,154.98,154.84,154.92,2200.0,125.1224,125.1386,125.0256,125.0901,2200.0
2013-07-31 10:05:00,154.92,154.92,154.82,154.84,3200.0,125.0901,125.0901,125.0094,125.0256,3200.0
2013-07-31 10:10:00,154.84,154.86,154.82,154.84,1200.0,125.0256,125.0417,125.0094,125.0256,1200.0
2013-07-31 10:15:00,154.86,155.0,154.86,154.9,2300.0,125.0417,125.1547,125.0417,125.074,2300.0
2013-07-31 10:20:00,154.92,154.92,154.88,154.88,2200.0,125.0901,125.0901,125.0578,125.0578,2200.0
2013-07-31 10:25:00,154.96,155.24,154.96,155.22,10000.0,125.1224,125.3485,125.1224,125.3324,10000.0
2013-07-31 10:30:00,155.22,155.28,155.18,155.18,14350.0,125.3324,125.3808,125.3001,125.3001,14350.0
2013-07-31 10:35:00,155.18,155.38,155.18,155.32,7750.0,125.3001,125.4616,125.3001,125.4131,7750.0
2013-07-31 10:40:00,155.32,155.38,155.32,155.34,4950.0,125.4131,125.4616,125.4131,125.4293,4950.0
2013-07-31 10:45:00,155.32,155.38,155.32,155.36,1900.0,125.4131,125.4616,125.4131,125.4454,1900.0
2013-07-31 10:50:00,155.4,155.42,155.32,155.34,4450.0,125.4777,125.4939,125.4131,125.4293,4450.0
2013-07-31 10:55:00,155.34,155.4,155.32,155.4,2250.0,125.4293,125.4777,125.4131,125.4777,2250.0
2013-07-31 11:00:00,155.36,155.4,155.34,155.38,10800.0,125.4454,125.4777,125.4293,125.4616,10800.0
2013-07-31 11:05:00,155.36,155.36,155.26,155.26,3250.0,125.4454,125.4454,125.3647,125.3647,3250.0
2013-07-31 11:10:00,155.28,155.28,155.22,155.22,4200.0,125.3808,125.3808,125.3324,125.3324,4200.0
2013-07-31 11:15:00,155.22,155.26,155.18,155.26,9000.0,125.3324,125.3647,125.3001,125.3647,9000.0
2013-07-31 11:20:00,155.26,155.28,155.22,155.24,3950.0,125.3647,125.3808,125.3324,125.3485,3950.0
2013-07-31 11:25:00,155.22,155.22,155.1,155.1,1550.0,125.3324,125.3324,125.2355,125.2355,1550.0
2013-07-31 11:30:00,155.08,155.22,155.08,155.22,2400.0,125.2193,125.3324,125.2193,125.3324,2400.0
2013-07-31 11:35:00,155.2,155.26,155.12,155.12,3250.0,125.3162,125.3647,125.2516,125.2516,3250.0
2013-07-31 11:40:00,155.12,155.16,155.08,155.12,1800.0,125.2516,125.2839,125.2193,125.2516,1800.0
2013-07-31 11:45:00,155.12,155.18,155.12,155.16,2850.0,125.2516,125.3001,125.2516,125.2839,2850.0
2013-07-31 11:50:00,155.1,155.12,155.08,155.08,7300.0,125.2355,125.2516,125.2193,125.2193,7300.0
2013-07-31 11:55:00,155.1,155.12,155.08,155.08,1450.0,125.2355,125.2516,125.2193,125.2193,1450.0
2013-07-31 12:00:00,155.04,155.06,154.98,155.06,11700.0,125.187,125.2032,125.1386,125.2032,11700.0
2013-07-31 12:05:00,155.04,155.04,155.0,155.0,200.0,125.187,125.187,125.1547,125.1547,200.0
2013-07-31 12:10:00,155.0,155.04,155.0,155.02,1400.0,125.1547,125.187,125.1547,125.1709,1400.0
2013-07-31 12:15:00,155.0,155.08,155.0,155.08,900.0,125.1547,125.2193,125.1547,125.2193,900.0
2013-07-31 12:20:00,155.06,155.06,155.02,155.02,750.0,125.2032,125.2032,125.1709,125.1709,750.0
2013-07-31 12:25:00,155.04,155.04,154.96,154.96,1050.0,125.187,125.187,125.1224,125.1224,1050.0
2013-07-31 12:30:00,154.98,154.98,154.9,154.92,2100.0,125.1386,125.1386,125.074,125.0901,2100.0
2013-07-31 12:35:00,154.86,154.88,154.84,154.86,1450.0,125.0417,125.0578,125.0256,125.0417,1450.0
2013-07-31 12:40:00,154.84,154.86,154.78,154.78,3650.0,125.0256,125.0417,124.9771,124.9771,3650.0
2013-07-31 12:45:00,154.76,154.78,154.74,154.78,7300.0,124.961,124.9771,124.9448,124.9771,7300.0
2013-07-31 12:50:00,154.78,154.78,154.76,154.76,950.0,124.9771,124.9771,124.961,124.961,950.0
2013-07-31 12:55:00,154.76,154.76,154.76,154.76,700.0,124.961,124.961,124.961,124.961,700.0
2013-07-31 13:00:00,154.76,154.78,154.76,154.78,2300.0,124.961,124.9771,124.961,124.9771,2300.0
2013-07-31 13:05:00,154.76,154.76,154.68,154.68,1900.0,124.961,124.961,124.8964,124.8964,1900.0
2013-07-31 13:10:00,154.7,154.74,154.7,154.74,1950.0,124.9125,124.9448,124.9125,124.9448,1950.0
2013-07-31 13:15:00,154.74,154.76,154.72,154.72,3350.0,124.9448,124.961,124.9287,124.9287,3350.0
2013-07-31 13:20:00,154.72,154.76,154.72,154.74,850.0,124.9287,124.961,124.9287,124.9448,850.0
2013-07-31 13:25:00,154.74,154.74,154.72,154.72,1950.0,124.9448,124.9448,124.9287,124.9287,1950.0
2013-07-31 13:30:00,154.72,154.78,154.7,154.78,42250.0,124.9287,124.9771,124.9125,124.9771,42250.0
2013-07-31 13:35:00,154.76,154.76,154.74,154.76,4550.0,124.961,124.961,124.9448,124.961,4550.0
2013-07-31 13:40:00,154.78,154.82,154.74,154.8,6450.0,124.9771,125.0094,124.9448,124.9933,6450.0
2013-07-31 13:45:00,154.8,154.8,154.74,154.74,2050.0,124.9933,124.9933,124.9448,124.9448,2050.0
2013-07-31 13:50:00,154.76,154.78,154.76,154.78,1700.0,124.961,124.9771,124.961,124.9771,1700.0
2013-07-31 13:55:00,154.8,154.8,154.76,154.78,3400.0,124.9933,124.9933,124.961,124.9771,3400.0
2013-07-31 14:00:00,154.76,155.24,154.76,155.14,46200.0,124.961,125.3485,124.961,125.2678,46200.0
2013-07-31 14:05:00,155.16,155.18,154.86,154.94,8800.0,125.2839,125.3001,125.0417,125.1063,8800.0
2013-07-31 14:10:00,154.94,155.02,154.86,154.86,7850.0,125.1063,125.1709,125.0417,125.0417,7850.0
2013-07-31 14:15:00,154.9,154.9,154.42,154.7,23850.0,125.074,125.074,124.6864,124.9125,23850.0
2013-07-31 14:20:00,154.72,154.98,154.66,154.98,13450.0,124.9287,125.1386,124.8802,125.1386,13450.0
2013-07-31 14:25:00,154.98,155.1,154.96,154.98,9450.0,125.1386,125.2355,125.1224,125.1386,9450.0
2013-07-31 14:30:00,154.98,155.24,154.98,155.24,10600.0,125.1386,125.3485,125.1386,125.3485,10600.0
2013-07-31 14:35:00,155.22,155.4,155.2,155.28,13650.0,125.3324,125.4777,125.3162,125.3808,13650.0
2013-07-31 14:40:00,155.32,155.44,155.32,155.4,3700.0,125.4131,125.51,125.4131,125.4777,3700.0
2013-07-31 14:45:00,155.42,155.44,155.36,155.4,2550.0,125.4939,125.51,125.4454,125.4777,2550.0
2013-07-31 14:50:00,155.44,155.56,155.44,155.56,9900.0,125.51,125.6069,125.51,125.6069,9900.0
2013-07-31 14:55:00,155.56,155.58,155.54,155.56,3100.0,125.6069,125.6231,125.5908,125.6069,3100.0
2013-07-31 15:00:00,155.58,155.58,155.32,155.38,10100.0,125.6231,125.6231,125.4131,125.4616,10100.0
2013-07-31 15:05:00,155.4,155.46,155.28,155.3,14900.0,125.4777,125.5262,125.3808,125.397,14900.0
2013-07-31 15:10:00,155.3,155.32,155.08,155.12,8600.0,125.397,125.4131,125.2193,125.2516,8600.0
2013-07-31 15:15:00,155.14,155.2,155.1,155.1,10500.0,125.2678,125.3162,125.2355,125.2355,10500.0
2013-07-31 15:20:00,155.04,155.2,155.04,155.1,7150.0,125.187,125.3162,125.187,125.2355,7150.0
2013-07-31 15:25:00,155.1,155.22,155.1,155.22,4050.0,125.2355,125.3324,125.2355,125.3324,4050.0
2013-07-31 15:30:00,155.2,155.2,154.84,154.9,3750.0,125.3162,125.3162,125.0256,125.074,3750.0
2013-07-31 15:35:00,154.9,155.0,154.9,154.92,4100.0,125.074,125.1547,125.074,125.0901,4100.0
2013-07-31 15:40:00,154.86,154.88,154.7,154.7,18100.0,125.0417,125.0578,124.9125,124.9125,18100.0
2013-07-31 15:45:00,154.68,154.7,154.54,154.56,12400.0,124.8964,124.9125,124.7833,124.7995,12400.0
2013-07-31 15:50:00,154.52,154.7,154.4,154.4,10500.0,124.7672,124.9125,124.6703,124.6703,10500.0
2013-07-31 15:55:00,154.36,154.6,154.34,154.46,26550.0,124.638,124.8318,124.6218,124.7187,26550.0
2013-08-01 09:30:00,155.68,155.96,155.64,155.82,39200.0,125.7038,125.9299,125.6715,125.8169,39200.0
2013-08-01 09:35:00,155.8,155.9,155.8,155.84,6500.0,125.8007,125.8814,125.8007,125.833,6500.0
2013-08-01 09:40:00,155.86,155.92,155.78,155.82,13150.0,125.8492,125.8976,125.7846,125.8169,13150.0
2013-08-01 09:45:00,155.86,155.94,155.84,155.86,8200.0,125.8492,125.9137,125.833,125.8492,8200.0
2013-08-01 09:50:00,155.86,155.92,155.84,155.92,7200.0,125.8492,125.8976,125.833,125.8976,7200.0
2013-08-01 09:55:00,155.94,155.98,155.82,155.82,5600.0,125.9137,125.946,125.8169,125.8169,5600.0
2013-08-01 10:00:00,155.8,156.06,155.8,156.06,8100.0,125.8007,126.0106,125.8007,126.0106,8100.0
2013-08-01 10:05:00,156.08,156.16,156.0,156.12,12950.0,126.0268,126.0914,125.9622,126.0591,12950.0
2013-08-01 10:10:00,156.16,156.16,156.08,156.12,5550.0,126.0914,126.0914,126.0268,126.0591,5550.0
2013-08-01 10:15:00,156.12,156.16,156.02,156.06,6350.0,126.0591,126.0914,125.9783,126.0106,6350.0
2013-08-01 10:20:00,156.08,156.16,156.08,156.16,3950.0,126.0268,126.0914,126.0268,126.0914,3950.0
2013-08-01 10:25:00,156.18,156.2,156.14,156.16,14400.0,126.1075,126.1237,126.0752,126.0914,14400.0
2013-08-01 10:30:00,156.16,156.18,156.02,156.02,3900.0,126.0914,126.1075,125.9783,125.9783,3900.0
2013-08-01 10:35:00,156.04,156.1,156.02,156.02,6150.0,125.9945,126.0429,125.9783,125.9783,6150.0
2013-08-01 10:40:00,156.08,156.1,156.04,156.06,2050.0,126.0268,126.0429,125.9945,126.0106,2050.0
2013-08-01 10:45:00,156.08,156.1,156.0,156.0,3550.0,126.0268,126.0429,125.9622,125.9622,3550.0
2013-08-01 10:50:00,155.98,155.98,155.88,155.9,7050.0,125.946,125.946,125.8653,125.8814,7050.0
2013-08-01 10:55:00,155.88,155.96,155.88,155.92,4100.0,125.8653,125.9299,125.8653,125.8976,4100.0
2013-08-01 11:00:00,155.92,155.92,155.84,155.9,4850.0,125.8976,125.8976,125.833,125.8814,4850.0
2013-08-01 11:05:00,155.9,155.96,155.9,155.94,2200.0,125.8814,125.9299,125.8814,125.9137,2200.0
2013-08-01 11:10:00,155.96,156.0,155.84,155.9,3600.0,125.9299,125.9622,125.833,125.8814,3600.0
2013-08-01 11:15:00,155.92,155.96,155.9,155.94,2800.0,125.8976,125.9299,125.8814,125.9137,2800.0
2013-08-01 11:20:00,155.94,156.0,155.92,155.98,7450.0,125.9137,125.9622,125.8976,125.946,7450.0
2013-08-01 11:25:00,155.96,155.98,155.96,155.96,1650.0,125.9299,125.946,125.9299,125.9299,1650.0
2013-08-01 11:30:00,155.98,156.08,155.98,156.06,4650.0,125.946,126.0268,125.946,126.0106,4650.0
2013-08-01 11:35:00,156.08,156.08,156.04,156.04,2650.0,126.0268,126.0268,125.9945,125.9945,2650.0
2013-08-01 11:40:00,156.06,156.06,155.98,155.98,2900.0,126.0106,126.0106,125.946,125.946,2900.0
2013-08-01 11:45:00,156.0,156.08,156.0,156.06,1650.0,125.9622,126.0268,125.9622,126.0106,1650.0
2013-08-01 11:50:00,156.04,156.04,155.94,155.98,4100.0,125.9945,125.9945,125.9137,125.946,4100.0
2013-08-01 11:55:00,156.0,156.08,156.0,156.04,850.0,125.9622,126.0268,125.9622,125.9945,850.0
2013-08-01 12:00:00,156.04,156.04,156.02,156.02,1600.0,125.9945,125.9945,125.9783,125.9783,1600.0
2013-08-01 12:05:00,156.0,156.0,155.9,155.96,2150.0,125.9622,125.9622,125.8814,125.9299,2150.0
2013-08-01 12:10:00,155.94,155.98,155.94,155.98,1600.0,125.9137,125.946,125.9137,125.946,1600.0
2013-08-01 12:15:00,156.0,156.14,156.0,156.12,10350.0,125.9622,126.0752,125.9622,126.0591,10350.0
2013-08-01 12:20:00,156.14,156.16,156.12,156.14,3900.0,126.0752,126.0914,126.0591,126.0752,3900.0
2013-08-01 12:25:00,156.12,156.14,156.12,156.12,1550.0,126.0591,126.0752,126.0591,126.0591,1550.0
2013-08-01 12:30:00,156.14,156.18,156.06,156.08,15850.0,126.0752,126.1075,126.0106,126.0268,15850.0
2013-08-01 12:35:00,156.08,156.08,156.04,156.06,2900.0,126.0268,126.0268,125.9945,126.0106,2900.0
2013-08-01 12:40:00,156.04,156.1,156.04,156.08,1550.0,125.9945,126.0429,125.9945,126.0268,1550.0
2013-08-01 12:45:00,156.08,156.08,156.0,156.02,2100.0,126.0268,126.0268,125.9622,125.9783,2100.0
2013-08-01 12:50:00,156.04,156.06,156.02,156.04,650.0,125.9945,126.0106,125.9783,125.9945,650.0
2013-08-01 12:55:00,156.04,156.06,156.0,156.04,2800.0,125.9945,126.0106,125.9622,125.9945,2800.0
2013-08-01 13:00:00,156.04,156.06,156.0,156.0,1100.0,125.9945,126.0106,125.9622,125.9622,1100.0
2013-08-01 13:05:00,156.02,156.04,155.98,156.04,1550.0,125.9783,125.9945,125.946,125.9945,1550.0
2013-08-01 13:10:00,156.06,156.08,156.04,156.06,2150.0,126.0106,126.0268,125.9945,126.0106,2150.0
2013-08-01 13:15:00,156.06,156.08,156.06,156.06,2100.0,126.0106,126.0268,126.0106,126.0106,2100.0
2013-08-01 13:20:00,156.04,156.06,156.02,156.02,3100.0,125.9945,126.0106,125.9783,125.9783,3100.0
2013-08-01 13:25:00,156.02,156.04,156.0,156.0,1450.0,125.9783,125.9945,125.9622,125.9622,1450.0
2013-08-01 13:30:00,156.0,156.02,156.0,156.02,400.0,125.9622,125.9783,125.9622,125.9783,400.0
2013-08-01 13:35:00,156.02,156.04,156.0,156.02,4850.0,125.9783,125.9945,125.9622,125.9783,4850.0
2013-08-01 13:40:00,156.0,156.04,155.98,156.04,7650.0,125.9622,125.9945,125.946,125.9945,7650.0
2013-08-01 13:45:00,156.06,156.08,156.04,156.06,1200.0,126.0106,126.0268,125.9945,126.0106,1200.0
2013-08-01 13:50:00,156.06,156.08,156.04,156.04,1050.0,126.0106,126.0268,125.9945,125.9945,1050.0
2013-08-01 13:55:00,156.06,156.16,156.06,156.16,3050.0,126.0106,126.0914,126.0106,126.0914,3050.0
2013-08-01 14:00:00,156.14,156.26,156.12,156.26,12850.0,126.0752,126.1721,126.0591,126.1721,12850.0
2013-08-01 14:05:00,156.26,156.3,156.24,156.3,4100.0,126.1721,126.2044,126.156,126.2044,4100.0
2013-08-01 14:10:00,156.32,156.36,156.32,156.32,3100.0,126.2206,126.2529,126.2206,126.2206,3100.0
2013-08-01 14:15:00,156.32,156.32,156.24,156.24,2450.0,126.2206,126.2206,126.156,126.156,2450.0
2013-08-01 14:20:00,156.28,156.34,156.28,156.34,3750.0,126.1883,126.2367,126.1883,126.2367,3750.0
2013-08-01 14:25:00,156.34,156.34,156.28,156.32,2500.0,126.2367,126.2367,126.1883,126.2206,2500.0
2013-08-01 14:30:00,156.32,156.36,156.3,156.32,2950.0,126.2206,126.2529,126.2044,126.2206,2950.0
2013-08-01 14:35:00,156.3,156.32,156.28,156.32,5100.0,126.2044,126.2206,126.1883,126.2206,5100.0
2013-08-01 14:40:00,156.32,156.36,156.3,156.3,3850.0,126.2206,126.2529,126.2044,126.2044,3850.0
2013-08-01 14:45:00,156.28,156.32,156.24,156.26,8750.0,126.1883,126.2206,126.156,126.1721,8750.0
2013-08-01 14:50:00,156.26,156.32,156.24,156.3,2500.0,126.1721,126.2206,126.156,126.2044,2500.0
2013-08-01 14:55:00,156.3,156.3,156.26,156.26,8050.0,126.2044,126.2044,126.1721,126.1721,8050.0
2013-08-01 15:00:00,156.26,156.32,156.26,156.28,5750.0,126.1721,126.2206,126.1721,126.1883,5750.0
2013-08-01 15:05:00,156.3,156.3,156.26,156.3,6700.0,126.2044,126.2044,126.1721,126.2044,6700.0
2013-08-01 15:10:00,156.28,156.3,156.24,156.28,2800.0,126.1883,126.2044,126.156,126.1883,2800.0
2013-08-01 15:15:00,156.28,156.28,156.12,156.14,3700.0,126.1883,126.1883,126.0591,126.0752,3700.0
2013-08-01 15:20:00,156.14,156.14,156.06,156.08,6250.0,126.0752,126.0752,126.0106,126.0268,6250.0
2013-08-01 15:25:00,156.08,156.2,156.08,156.18,9150.0,126.0268,126.1237,126.0268,126.1075,9150.0
2013-08-01 15:30:00,156.18,156.3,156.18,156.3,7600.0,126.1075,126.2044,126.1075,126.2044,7600.0
2013-08-01 15:35:00,156.28,156.42,156.28,156.4,6200.0,126.1883,126.3013,126.1883,126.2852,6200.0
2013-08-01 15:40:00,156.4,156.44,156.38,156.4,19850.0,126.2852,126.3175,126.269,126.2852,19850.0
2013-08-01 15:45:00,156.42,156.44,156.36,156.4,5800.0,126.3013,126.3175,126.2529,126.2852,5800.0
2013-08-01 15:50:00,156.42,156.46,156.32,156.36,8400.0,126.3013,126.3336,126.2206,126.2529,8400.0
2013-08-01 15:55:00,156.34,156.38,156.3,156.34,17350.0,126.2367,126.269,126.2044,126.2367,17350.0
2013-08-02 09:30:00,156.02,156.08,155.94,156.08,42100.0,125.9783,126.0268,125.9137,126.0268,42100.0
2013-08-02 09:35:00,156.04,156.04,155.9,155.94,5200.0,125.9945,125.9945,125.8814,125.9137,5200.0
2013-08-02 09:40:00,155.96,155.96,155.86,155.88,13450.0,125.9299,125.9299,125.8492,125.8653,13450.0
2013-08-02 09:45:00,155.9,155.9,155.78,155.84,3350.0,125.8814,125.8814,125.7846,125.833,3350.0
2013-08-02 09:50:00,155.82,155.96,155.82,155.94,2050.0,125.8169,125.9299,125.8169,125.9137,2050.0
2013-08-02 09:55:00,155.96,156.02,155.9,155.94,3900.0,125.9299,125.9783,125.8814,125.9137,3900.0
2013-08-02 10:00:00,155.98,155.98,155.86,155.94,14950.0,125.946,125.946,125.8492,125.9137,14950.0
2013-08-02 10:05:00,155.96,156.04,155.94,156.04,8750.0,125.9299,125.9945,125.9137,125.9945,8750.0
2013-08-02 10:10:00,156.04,156.1,156.0,156.08,14450.0,125.9945,126.0429,125.9622,126.0268,14450.0
2013-08-02 10:15:00,156.08,156.14,156.06,156.14,3750.0,126.0268,126.0752,126.0106,126.0752,3750.0
2013-08-02 10:20:00,156.12,156.14,156.08,156.08,5300.0,126.0591,126.0752,126.0268,126.0268,5300.0
2013-08-02 10:25:00,156.08,156.22,156.06,156.18,4050.0,126.0268,126.1398,126.0106,126.1075,4050.0
2013-08-02 10:30:00,156.2,156.2,156.08,156.1,5300.0,126.1237,126.1237,126.0268,126.0429,5300.0
2013-08-02 10:35:00,156.1,156.16,156.08,156.12,19200.0,126.0429,126.0914,126.0268,126.0591,19200.0
2013-08-02 10:40:00,156.1,156.16,156.1,156.14,3900.0,126.0429,126.0914,126.0429,126.0752,3900.0
2013-08-02 10:45:00,156.14,156.16,156.06,156.06,5400.0,126.0752,126.0914,126.0106,126.0106,5400.0
2013-08-02 10:50:00,156.06,156.08,156.0,156.04,5250.0,126.0106,126.0268,125.9622,125.9945,5250.0
2013-08-02 10:55:00,156.06,156.08,155.92,155.96,23350.0,126.0106,126.0268,125.8976,125.9299,23350.0
2013-08-02 11:00:00,155.96,156.0,155.9,155.9,25550.0,125.9299,125.9622,125.8814,125.8814,25550.0
2013-08-02 11:05:00,155.9,155.94,155.84,155.84,3900.0,125.8814,125.9137,125.833,125.833,3900.0
2013-08-02 11:10:00,155.9,155.92,155.88,155.9,1250.0,125.8814,125.8976,125.8653,125.8814,1250.0
2013-08-02 11:15:00,155.9,156.04,155.9,156.04,10800.0,125.8814,125.9945,125.8814,125.9945,10800.0
2013-08-02 11:20:00,156.02,156.04,156.0,156.02,14300.0,125.9783,125.9945,125.9622,125.9783,14300.0
2013-08-02 11:25:00,156.04,156.1,156.04,156.06,22150.0,125.9945,126.0429,125.9945,126.0106,22150.0
2013-08-02 11:30:00,156.1,156.12,156.1,156.1,11550.0,126.0429,126.0591,126.0429,126.0429,11550.0
2013-08-02 11:35:00,156.12,156.18,156.12,156.14,10650.0,126.0591,126.1075,126.0591,126.0752,10650.0
2013-08-02 11:40:00,156.14,156.2,156.1,156.12,20050.0,126.0752,126.1237,126.0429,126.0591,20050.0
2013-08-02 11:45:00,156.1,156.12,156.06,156.08,12050.0,126.0429,126.0591,126.0106,126.0268,12050.0
2013-08-02 11:50:00,156.1,156.14,156.08,156.12,8000.0,126.0429,126.0752,126.0268,126.0591,8000.0
2013-08-02 11:55:00,156.12,156.16,156.1,156.16,14350.0,126.0591,126.0914,126.0429,126.0914,14350.0
2013-08-02 12:00:00,156.14,156.2,156.12,156.16,6500.0,126.0752,126.1237,126.0591,126.0914,6500.0
2013-08-02 12:05:00,156.14,156.18,156.14,156.16,9900.0,126.0752,126.1075,126.0752,126.0914,9900.0
2013-08-02 12:10:00,156.16,156.16,156.12,156.14,15950.0,126.0914,126.0914,126.0591,126.0752,15950.0
2013-08-02 12:15:00,156.14,156.16,156.14,156.16,1650.0,126.0752,126.0914,126.0752,126.0914,1650.0
2013-08-02 12:20:00,156.16,156.22,156.16,156.2,850.0,126.0914,126.1398,126.0914,126.1237,850.0
2013-08-02 12:25:00,156.18,156.18,156.12,156.16,2700.0,126.1075,126.1075,126.0591,126.0914,2700.0
2013-08-02 12:30:00,156.16,156.28,156.16,156.28,900.0,126.0914,126.1883,126.0914,126.1883,900.0
2013-08-02 12:35:00,156.26,156.28,156.24,156.24,2950.0,126.1721,126.1883,126.156,126.156,2950.0
2013-08-02 12:40:00,156.24,156.28,156.24,156.26,750.0,126.156,126.1883,126.156,126.1721,750.0
2013-08-02 12:45:00,156.26,156.34,156.26,156.34,2950.0,126.1721,126.2367,126.1721,126.2367,2950.0
2013-08-02 12:50:00,156.3,156.32,156.3,156.32,1000.0,126.2044,126.2206,126.2044,126.2206,1000.0
2013-08-02 12:55:00,156.28,156.3,156.26,156.28,3750.0,126.1883,126.2044,126.1721,126.1883,3750.0
2013-08-02 13:00:00,156.26,156.26,156.22,156.22,1400.0,126.1721,126.1721,126.1398,126.1398,1400.0
2013-08-02 13:05:00,156.24,156.24,156.2,156.24,2650.0,126.156,126.156,126.1237,126.156,2650.0
2013-08-02 13:10:00,156.24,156.32,156.22,156.3,6350.0,126.156,126.2206,126.1398,126.2044,6350.0
2013-08-02 13:15:00,156.32,156.38,156.32,156.36,1700.0,126.2206,126.269,126.2206,126.2529,1700.0
2013-08-02 13:20:00,156.36,156.38,156.36,156.36,2650.0,126.2529,126.269,126.2529,126.2529,2650.0
2013-08-02 13:25:00,156.38,156.4,156.3,156.3,2750.0,126.269,126.2852,126.2044,126.2044,2750.0
2013-08-02 13:30:00,156.3,156.3,156.24,156.28,1800.0,126.2044,126.2044,126.156,126.1883,1800.0
2013-08-02 13:35:00,156.28,156.28,156.22,156.22,1050.0,126.1883,126.1883,126.1398,126.1398,1050.0
2013-08-02 13:40:00,156.2,156.22,156.18,156.22,1300.0,126.1237,126.1398,126.1075,126.1398,1300.0
2013-08-02 13:45:00,156.2,156.22,156.2,156.22,1400.0,126.1237,126.1398,126.1237,126.1398,1400.0
2013-08-02 13:50:00,156.24,156.26,156.22,156.22,950.0,126.156,126.1721,126.1398,126.1398,950.0
2013-08-02 13:55:00,156.22,156.26,156.2,156.2,650.0,126.1398,126.1721,126.1237,126.1237,650.0
2013-08-02 14:00:00,156.22,156.26,156.22,156.26,3400.0,126.1398,126.1721,126.1398,126.1721,3400.0
2013-08-02 14:05:00,156.24,156.28,156.24,156.26,2150.0,126.156,126.1883,126.156,126.1721,2150.0
2013-08-02 14:10:00,156.22,156.3,156.22,156.3,6100.0,126.1398,126.2044,126.1398,126.2044,6100.0
2013-08-02 14:15:00,156.3,156.32,156.28,156.3,7350.0,126.2044,126.2206,126.1883,126.2044,7350.0
2013-08-02 14:20:00,156.26,156.26,156.22,156.24,9150.0,126.1721,126.1721,126.1398,126.156,9150.0
2013-08-02 14:25:00,156.24,156.28,156.22,156.28,2300.0,126.156,126.1883,126.1398,126.1883,2300.0
2013-08-02 14:30:00,156.24,156.24,156.22,156.22,2450.0,126.156,126.156,126.1398,126.1398,2450.0
2013-08-02 14:35:00,156.2,156.3,156.12,156.28,7350.0,126.1237,126.2044,126.0591,126.1883,7350.0
2013-08-02 14:40:00,156.28,156.36,156.28,156.34,3250.0,126.1883,126.2529,126.1883,126.2367,3250.0
2013-08-02 14:45:00,156.32,156.34,156.3,156.3,4250.0,126.2206,126.2367,126.2044,126.2044,4250.0
2013-08-02 14:50:00,156.3,156.32,156.24,156.24,1150.0,126.2044,126.2206,126.156,126.156,1150.0
2013-08-02 14:55:00,156.26,156.34,156.26,156.3,1900.0,126.1721,126.2367,126.1721,126.2044,1900.0
2013-08-02 15:00:00,156.3,156.36,156.3,156.36,1800.0,126.2044,126.2529,126.2044,126.2529,1800.0
2013-08-02 15:05:00,156.34,156.36,156.28,156.3,1700.0,126.2367,126.2529,126.1883,126.2044,1700.0
2013-08-02 15:10:00,156.32,156.38,156.32,156.36,3750.0,126.2206,126.269,126.2206,126.2529,3750.0
2013-08-02 15:15:00,156.34,156.38,156.34,156.38,8600.0,126.2367,126.269,126.2367,126.269,8600.0
2013-08-02 15:20:00,156.38,156.38,156.34,156.36,3100.0,126.269,126.269,126.2367,126.2529,3100.0
2013-08-02 15:25:00,156.34,156.44,156.34,156.4,3750.0,126.2367,126.3175,126.2367,126.2852,3750.0
2013-08-02 15:30:00,156.4,156.44,156.36,156.4,4550.0,126.2852,126.3175,126.2529,126.2852,4550.0
2013-08-02 15:35:00,156.4,156.42,156.36,156.42,5550.0,126.2852,126.3013,126.2529,126.3013,5550.0
2013-08-02 15:40:00,156.4,156.44,156.4,156.44,1100.0,126.2852,126.3175,126.2852,126.3175,1100.0
2013-08-02 15:45:00,156.46,156.58,156.46,156.5,10450.0,126.3336,126.4305,126.3336,126.3659,10450.0
2013-08-02 15:50:00,156.52,156.56,156.48,156.52,2000.0,126.3821,126.4144,126.3498,126.3821,2000.0
2013-08-02 15:55:00,156.56,156.6,156.46,156.58,10200.0,126.4144,126.4467,126.3336,126.4305,10200.0
2013-08-05 09:30:00,156.34,156.34,156.2,156.24,53800.0,126.2367,126.2367,126.1237,126.156,53800.0
2013-08-05 09:35:00,156.24,156.24,156.16,156.22,17500.0,126.156,126.156,126.0914,126.1398,17500.0
2013-08-05 09:40:00,156.2,156.26,156.14,156.14,4900.0,126.1237,126.1721,126.0752,126.0752,4900.0
2013-08-05 09:45:00,156.12,156.16,156.08,156.14,2200.0,126.0591,126.0914,126.0268,126.0752,2200.0
2013-08-05 09:50:00,156.14,156.28,156.12,156.24,4300.0,126.0752,126.1883,126.0591,126.156,4300.0
2013-08-05 09:55:00,156.24,156.34,156.24,156.34,3500.0,126.156,126.2367,126.156,126.2367,3500.0
2013-08-05 10:00:00,156.4,156.4,156.28,156.32,7500.0,126.2852,126.2852,126.1883,126.2206,7500.0
2013-08-05 10:05:00,156.36,156.38,156.34,156.34,4650.0,126.2529,126.269,126.2367,126.2367,4650.0
2013-08-05 10:10:00,156.34,156.44,156.34,156.4,2150.0,126.2367,126.3175,126.2367,126.2852,2150.0
2013-08-05 10:15:00,156.42,156.42,156.4,156.4,1200.0,126.3013,126.3013,126.2852,126.2852,1200.0
2013-08-05 10:20:00,156.4,156.44,156.38,156.38,4700.0,126.2852,126.3175,126.269,126.269,4700.0
2013-08-05 10:25:00,156.38,156.44,156.38,156.44,3100.0,126.269,126.3175,126.269,126.3175,3100.0
2013-08-05 10:30:00,156.48,156.52,156.46,156.52,2750.0,126.3498,126.3821,126.3336,126.3821,2750.0
2013-08-05 10:35:00,156.52,156.54,156.48,156.5,1850.0,126.3821,126.3982,126.3498,126.3659,1850.0
2013-08-05 10:40:00,156.54,156.6,156.54,156.58,5450.0,126.3982,126.4467,126.3982,126.4305,5450.0
2013-08-05 10:45:00,156.6,156.62,156.54,156.56,2350.0,126.4467,126.4628,126.3982,126.4144,2350.0
2013-08-05 10:50:00,156.58,156.6,156.54,156.56,2950.0,126.4305,126.4467,126.3982,126.4144,2950.0
2013-08-05 10:55:00,156.54,156.54,156.5,156.52,1950.0,126.3982,126.3982,126.3659,126.3821,1950.0
2013-08-05 11:00:00,156.52,156.54,156.52,156.52,4900.0,126.3821,126.3982,126.3821,126.3821,4900.0
2013-08-05 11:05:00,156.54,156.56,156.48,156.5,2750.0,126.3982,126.4144,126.3498,126.3659,2750.0
2013-08-05 11:10:00,156.52,156.54,156.5,156.52,2400.0,126.3821,126.3982,126.3659,126.3821,2400.0
2013-08-05 11:15:00,156.52,156.56,156.5,156.54,1650.0,126.3821,126.4144,126.3659,126.3982,1650.0
2013-08-05 11:20:00,156.54,156.56,156.52,156.56,2000.0,126.3982,126.4144,126.3821,126.4144,2000.0
2013-08-05 11:25:00,156.56,156.6,156.56,156.56,2100.0,126.4144,126.4467,126.4144,126.4144,2100.0
2013-08-05 11:30:00,156.54,156.56,156.42,156.44,10200.0,126.3982,126.4144,126.3013,126.3175,10200.0
2013-08-05 11:35:00,156.42,156.44,156.4,156.4,9100.0,126.3013,126.3175,126.2852,126.2852,9100.0
2013-08-05 11:40:00,156.4,156.44,156.4,156.42,5900.0,126.2852,126.3175,126.2852,126.3013,5900.0
2013-08-05 11:45:00,156.46,156.46,156.38,156.4,3250.0,126.3336,126.3336,126.269,126.2852,3250.0
2013-08-05 11:50:00,156.42,156.42,156.4,156.4,1600.0,126.3013,126.3013,126.2852,126.2852,1600.0
2013-08-05 11:55:00,156.4,156.42,156.4,156.42,1050.0,126.2852,126.3013,126.2852,126.3013,1050.0
2013-08-05 12:00:00,156.42,156.44,156.42,156.44,2900.0,126.3013,126.3175,126.3013,126.3175,2900.0
2013-08-05 12:05:00,156.44,156.44,156.4,156.42,1600.0,126.3175,126.3175,126.2852,126.3013,1600.0
2013-08-05 12:10:00,156.46,156.48,156.46,156.48,450.0,126.3336,126.3498,126.3336,126.3498,450.0
2013-08-05 12:15:00,156.5,156.52,156.5,156.5,2400.0,126.3659,126.3821,126.3659,126.3659,2400.0
2013-08-05 12:20:00,156.5,156.52,156.48,156.52,2700.0,126.3659,126.3821,126.3498,126.3821,2700.0
2013-08-05 12:25:00,156.5,156.5,156.46,156.46,1500.0,126.3659,126.3659,126.3336,126.3336,1500.0
2013-08-05 12:30:00,156.46,156.46,156.4,156.4,2150.0,126.3336,126.3336,126.2852,126.2852,2150.0
2013-08-05 12:35:00,156.38,156.4,156.32,156.34,2050.0,126.269,126.2852,126.2206,126.2367,2050.0
2013-08-05 12:40:00,156.34,156.36,156.34,156.34,1100.0,126.2367,126.2529,126.2367,126.2367,1100.0
2013-08-05 12:45:00,156.34,156.36,156.34,156.36,700.0,126.2367,126.2529,126.2367,126.2529,700.0
2013-08-05 12:50:00,156.34,156.36,156.34,156.36,2550.0,126.2367,126.2529,126.2367,126.2529,2550.0
2013-08-05 12:55:00,156.34,156.38,156.34,156.36,2600.0,126.2367,126.269,126.2367,126.2529,2600.0
2013-08-05 13:00:00,156.38,156.38,156.28,156.28,2750.0,126.269,126.269,126.1883,126.1883,2750.0
2013-08-05 13:05:00,156.3,156.3,156.16,156.18,3450.0,126.2044,126.2044,126.0914,126.1075,3450.0
2013-08-05 13:10:00,156.2,156.2,156.16,156.18,2550.0,126.1237,126.1237,126.0914,126.1075,2550.0
2013-08-05 13:15:00,156.18,156.24,156.18,156.2,5350.0,126.1075,126.156,126.1075,126.1237,5350.0
2013-08-05 13:20:00,156.2,156.3,156.2,156.3,1750.0,126.1237,126.2044,126.1237,126.2044,1750.0
2013-08-05 13:25:00,156.28,156.32,156.28,156.3,1300.0,126.1883,126.2206,126.1883,126.2044,1300.0
2013-08-05 13:30:00,156.3,156.32,156.3,156.3,600.0,126.2044,126.2206,126.2044,126.2044,600.0
2013-08-05 13:35:00,156.3,156.3,156.24,156.24,2100.0,126.2044,126.2044,126.156,126.156,2100.0
2013-08-05 13:40:00,156.26,156.28,156.26,156.28,1100.0,126.1721,126.1883,126.1721,126.1883,1100.0
2013-08-05 13:45:00,156.28,156.3,156.28,156.3,800.0,126.1883,126.2044,126.1883,126.2044,800.0
2013-08-05 13:50:00,156.3,156.34,156.3,156.34,350.0,126.2044,126.2367,126.2044,126.2367,350.0
2013-08-05 13:55:00,156.36,156.42,156.36,156.36,1750.0,126.2529,126.3013,126.2529,126.2529,1750.0
2013-08-05 14:00:00,156.32,156.32,156.26,156.26,1100.0,126.2206,126.2206,126.1721,126.1721,1100.0
2013-08-05 14:05:00,156.3,156.34,156.3,156.3,4200.0,126.2044,126.2367,126.2044,126.2044,4200.0
2013-08-05 14:10:00,156.32,156.32,156.32,156.32,850.0,126.2206,126.2206,126.2206,126.2206,850.0
2013-08-05 14:15:00,156.36,156.36,156.32,156.32,1400.0,126.2529,126.2529,126.2206,126.2206,1400.0
2013-08-05 14:20:00,156.32,156.32,156.26,156.28,1100.0,126.2206,126.2206,126.1721,126.1883,1100.0
2013-08-05 14:25:00,156.26,156.34,156.24,156.34,3700.0,126.1721,126.2367,126.156,126.2367,3700.0
2013-08-05 14:30:00,156.32,156.32,156.28,156.3,1700.0,126.2206,126.2206,126.1883,126.2044,1700.0
2013-08-05 14:35:00,156.3,156.32,156.3,156.3,1100.0,126.2044,126.2206,126.2044,126.2044,1100.0
2013-08-05 14:40:00,156.32,156.34,156.3,156.34,1950.0,126.2206,126.2367,126.2044,126.2367,1950.0
2013-08-05 14:45:00,156.34,156.36,156.28,156.34,2950.0,126.2367,126.2529,126.1883,126.2367,2950.0
2013-08-05 14:50:00,156.32,156.36,156.32,156.32,2650.0,126.2206,126.2529,126.2206,126.2206,2650.0
2013-08-05 14:55:00,156.36,156.38,156.34,156.36,1250.0,126.2529,126.269,126.2367,126.2529,1250.0
2013-08-05 15:00:00,156.34,156.36,156.3,156.3,2150.0,126.2367,126.2529,126.2044,126.2044,2150.0
2013-08-05 15:05:00,156.3,156.34,156.3,156.32,1800.0,126.2044,126.2367,126.2044,126.2206,1800.0
2013-08-05 15:10:00,156.28,156.3,156.28,156.3,1400.0,126.1883,126.2044,126.1883,126.2044,1400.0
2013-08-05 15:15:00,156.34,156.36,156.34,156.36,2350.0,126.2367,126.2529,126.2367,126.2529,2350.0
2013-08-05 15:20:00,156.36,156.38,156.34,156.36,2050.0,126.2529,126.269,126.2367,126.2529,2050.0
2013-08-05 15:25:00,156.38,156.46,156.38,156.44,4050.0,126.269,126.3336,126.269,126.3175,4050.0
2013-08-05 15:30:00,156.44,156.46,156.42,156.46,2600.0,126.3175,126.3336,126.3013,126.3336,2600.0
2013-08-05 15:35:00,156.44,156.46,156.42,156.42,4000.0,126.3175,126.3336,126.3013,126.3013,4000.0
2013-08-05 15:40:00,156.44,156.48,156.44,156.46,1500.0,126.3175,126.3498,126.3175,126.3336,1500.0
2013-08-05 15:45:00,156.48,156.48,156.4,156.4,5600.0,126.3498,126.3498,126.2852,126.2852,5600.0
2013-08-05 15:50:00,156.46,156.46,156.34,156.34,4900.0,126.3336,126.3336,126.2367,126.2367,4900.0
2013-08-05 15:55:00,156.36,156.44,156.32,156.38,16150.0,126.2529,126.3175,126.2206,126.269,16150.0
2013-08-06 09:30:00,156.12,156.16,156.08,156.16,17200.0,126.0591,126.0914,126.0268,126.0914,17200.0
2013-08-06 09:35:00,156.18,156.2,156.1,156.14,2150.0,126.1075,126.1237,126.0429,126.0752,2150.0
2013-08-06 09:40:00,156.16,156.16,156.04,156.04,4900.0,126.0914,126.0914,125.9945,125.9945,4900.0
2013-08-06 09:45:00,156.04,156.04,155.88,155.88,5400.0,125.9945,125.9945,125.8653,125.8653,5400.0
2013-08-06 09:50:00,155.9,155.92,155.8,155.84,7700.0,125.8814,125.8976,125.8007,125.833,7700.0
2013-08-06 09:55:00,155.82,155.92,155.78,155.92,5850.0,125.8169,125.8976,125.7846,125.8976,5850.0
2013-08-06 10:00:00,155.9,155.92,155.78,155.8,14000.0,125.8814,125.8976,125.7846,125.8007,14000.0
2013-08-06 10:05:00,155.8,155.82,155.74,155.74,6900.0,125.8007,125.8169,125.7523,125.7523,6900.0
2013-08-06 10:10:00,155.74,155.76,155.64,155.72,7400.0,125.7523,125.7684,125.6715,125.7361,7400.0
2013-08-06 10:15:00,155.74,155.78,155.68,155.76,5300.0,125.7523,125.7846,125.7038,125.7684,5300.0
2013-08-06 10:20:00,155.76,155.76,155.66,155.66,5900.0,125.7684,125.7684,125.6877,125.6877,5900.0
2013-08-06 10:25:00,155.66,155.74,155.66,155.66,6350.0,125.6877,125.7523,125.6877,125.6877,6350.0
2013-08-06 10:30:00,155.66,155.66,155.34,155.38,15100.0,125.6877,125.6877,125.4293,125.4616,15100.0
2013-08-06 10:35:00,155.38,155.42,155.34,155.4,5550.0,125.4616,125.4939,125.4293,125.4777,5550.0
2013-08-06 10:40:00,155.36,155.46,155.3,155.44,8950.0,125.4454,125.5262,125.397,125.51,8950.0
2013-08-06 10:45:00,155.44,155.48,155.44,155.44,2750.0,125.51,125.5423,125.51,125.51,2750.0
2013-08-06 10:50:00,155.42,155.42,155.32,155.34,5700.0,125.4939,125.4939,125.4131,125.4293,5700.0
2013-08-06 10:55:00,155.36,155.38,155.22,155.22,6350.0,125.4454,125.4616,125.3324,125.3324,6350.0
2013-08-06 11:00:00,155.2,155.3,155.16,155.3,7900.0,125.3162,125.397,125.2839,125.397,7900.0
2013-08-06 11:05:00,155.28,155.32,155.26,155.3,4000.0,125.3808,125.4131,125.3647,125.397,4000.0
2013-08-06 11:10:00,155.3,155.38,155.26,155.34,4550.0,125.397,125.4616,125.3647,125.4293,4550.0
2013-08-06 11:15:00,155.36,155.4,155.34,155.4,7350.0,125.4454,125.4777,125.4293,125.4777,7350.0
2013-08-06 11:20:00,155.4,155.42,155.4,155.42,2100.0,125.4777,125.4939,125.4777,125.4939,2100.0
2013-08-06 11:25:00,155.42,155.54,155.42,155.54,2500.0,125.4939,125.5908,125.4939,125.5908,2500.0
2013-08-06 11:30:00,155.5,155.54,155.48,155.52,7750.0,125.5585,125.5908,125.5423,125.5746,7750.0
2013-08-06 11:35:00,155.5,155.52,155.48,155.5,2200.0,125.5585,125.5746,125.5423,125.5585,2200.0
2013-08-06 11:40:00,155.52,155.52,155.46,155.5,2850.0,125.5746,125.5746,125.5262,125.5585,2850.0
2013-08-06 11:45:00,155.52,155.52,155.48,155.5,1250.0,125.5746,125.5746,125.5423,125.5585,1250.0
2013-08-06 11:50:00,155.5,155.5,155.48,155.5,1350.0,125.5585,125.5585,125.5423,125.5585,1350.0
2013-08-06 11:55:00,155.5,155.54,155.5,155.54,21800.0,125.5585,125.5908,125.5585,125.5908,21800.0
2013-08-06 12:00:00,155.54,155.62,155.54,155.58,1300.0,125.5908,125.6554,125.5908,125.6231,1300.0
2013-08-06 12:05:00,155.56,155.58,155.56,155.56,600.0,125.6069,125.6231,125.6069,125.6069,600.0
2013-08-06 12:10:00,155.56,155.56,155.5,155.5,900.0,125.6069,125.6069,125.5585,125.5585,900.0
2013-08-06 12:15:00,155.46,155.46,155.4,155.42,2050.0,125.5262,125.5262,125.4777,125.4939,2050.0
2013-08-06 12:20:00,155.42,155.48,155.42,155.44,1150.0,125.4939,125.5423,125.4939,125.51,1150.0
2013-08-06 12:25:00,155.46,155.48,155.44,155.44,350.0,125.5262,125.5423,125.51,125.51,350.0
2013-08-06 12:30:00,155.46,155.52,155.46,155.48,2300.0,125.5262,125.5746,125.5262,125.5423,2300.0
2013-08-06 12:35:00,155.48,155.52,155.46,155.52,1650.0,125.5423,125.5746,125.5262,125.5746,1650.0
2013-08-06 12:40:00,155.54,155.64,155.52,155.64,2350.0,125.5908,125.6715,125.5746,125.6715,2350.0
2013-08-06 12:45:00,155.62,155.64,155.6,155.64,2750.0,125.6554,125.6715,125.6392,125.6715,2750.0
2013-08-06 12:50:00,155.66,155.66,155.6,155.6,6550.0,125.6877,125.6877,125.6392,125.6392,6550.0
2013-08-06 12:55:00,155.62,155.68,155.62,155.68,3900.0,125.6554,125.7038,125.6554,125.7038,3900.0
2013-08-06 13:00:00,155.7,155.7,155.68,155.68,950.0,125.72,125.72,125.7038,125.7038,950.0
2013-08-06 13:05:00,155.68,155.7,155.66,155.66,1300.0,125.7038,125.72,125.6877,125.6877,1300.0
2013-08-06 13:10:00,155.66,155.68,155.66,155.68,350.0,125.6877,125.7038,125.6877,125.7038,350.0
2013-08-06 13:15:00,155.66,155.68,155.64,155.68,2900.0,125.6877,125.7038,125.6715,125.7038,2900.0
2013-08-06 13:20:00,155.7,155.72,155.7,155.7,3450.0,125.72,125.7361,125.72,125.72,3450.0
2013-08-06 13:25:00,155.7,155.72,155.68,155.68,2650.0,125.72,125.7361,125.7038,125.7038,2650.0
2013-08-06 13:30:00,155.68,155.7,155.64,155.64,4250.0,125.7038,125.72,125.6715,125.6715,4250.0
2013-08-06 13:35:00,155.62,155.64,155.58,155.58,1750.0,125.6554,125.6715,125.6231,125.6231,1750.0
2013-08-06 13:40:00,155.58,155.58,155.56,155.56,500.0,125.6231,125.6231,125.6069,125.6069,500.0
2013-08-06 13:45:00,155.54,155.56,155.5,155.5,600.0,125.5908,125.6069,125.5585,125.5585,600.0
2013-08-06 13:50:00,155.5,155.52,155.48,155.52,3700.0,125.5585,125.5746,125.5423,125.5746,3700.0
2013-08-06 13:55:00,155.52,155.56,155.5,155.5,3450.0,125.5746,125.6069,125.5585,125.5585,3450.0
2013-08-06 14:00:00,155.5,155.5,155.44,155.44,1050.0,125.5585,125.5585,125.51,125.51,1050.0
2013-08-06 14:05:00,155.44,155.46,155.42,155.44,8200.0,125.51,125.5262,125.4939,125.51,8200.0
2013-08-06 14:10:00,155.46,155.48,155.44,155.44,2400.0,125.5262,125.5423,125.51,125.51,2400.0
2013-08-06 14:15:00,155.42,155.42,155.36,155.38,3650.0,125.4939,125.4939,125.4454,125.4616,3650.0
2013-08-06 14:20:00,155.4,155.54,155.38,155.54,2850.0,125.4777,125.5908,125.4616,125.5908,2850.0
2013-08-06 14:25:00,155.54,155.6,155.54,155.56,3150.0,125.5908,125.6392,125.5908,125.6069,3150.0
2013-08-06 14:30:00,155.56,155.58,155.52,155.52,3450.0,125.6069,125.6231,125.5746,125.5746,3450.0
2013-08-06 14:35:00,155.52,155.54,155.5,155.52,6050.0,125.5746,125.5908,125.5585,125.5746,6050.0
2013-08-06 14:40:00,155.52,155.52,155.42,155.46,1150.0,125.5746,125.5746,125.4939,125.5262,1150.0
2013-08-06 14:45:00,155.48,155.5,155.4,155.44,2750.0,125.5423,125.5585,125.4777,125.51,2750.0
2013-08-06 14:50:00,155.46,155.5,155.46,155.5,1450.0,125.5262,125.5585,125.5262,125.5585,1450.0
2013-08-06 14:55:00,155.52,155.54,155.48,155.5,4600.0,125.5746,125.5908,125.5423,125.5585,4600.0
2013-08-06 15:00:00,155.54,155.56,155.5,155.54,6900.0,125.5908,125.6069,125.5585,125.5908,6900.0
2013-08-06 15:05:00,155.56,155.58,155.48,155.5,6850.0,125.6069,125.6231,125.5423,125.5585,6850.0
2013-08-06 15:10:00,155.5,155.58,155.5,155.58,5400.0,125.5585,125.6231,125.5585,125.6231,5400.0
2013-08-06 15:15:00,155.58,155.6,155.54,155.58,8800.0,125.6231,125.6392,125.5908,125.6231,8800.0
2013-08-06 15:20:00,155.58,155.6,155.56,155.56,5150.0,125.6231,125.6392,125.6069,125.6069,5150.0
2013-08-06 15:25:00,155.58,155.6,155.58,155.58,3700.0,125.6231,125.6392,125.6231,125.6231,3700.0
2013-08-06 15:30:00,155.58,155.58,155.5,155.52,12650.0,125.6231,125.6231,125.5585,125.5746,12650.0
2013-08-06 15:35:00,155.5,155.56,155.48,155.56,8850.0,125.5585,125.6069,125.5423,125.6069,8850.0
2013-08-06 15:40:00,155.58,155.66,155.58,155.66,9500.0,125.6231,125.6877,125.6231,125.6877,9500.0
2013-08-06 15:45:00,155.64,155.64,155.58,155.58,6300.0,125.6715,125.6715,125.6231,125.6231,6300.0
2013-08-06 15:50:00,155.6,155.6,155.44,155.44,17000.0,125.6392,125.6392,125.51,125.51,17000.0
2013-08-06 15:55:00,155.46,155.54,155.44,155.54,14200.0,125.5262,125.5908,125.51,125.5908,14200.0
2013-08-07 09:30:00,155.0,155.04,154.84,154.84,37400.0,125.1547,125.187,125.0256,125.0256,37400.0
2013-08-07 09:35:00,154.92,154.96,154.86,154.9,4500.0,125.0901,125.1224,125.0417,125.074,4500.0
2013-08-07 09:40:00,154.92,155.06,154.92,155.04,4850.0,125.0901,125.2032,125.0901,125.187,4850.0
2013-08-07 09:45:00,155.06,155.2,155.06,155.16,8850.0,125.2032,125.3162,125.2032,125.2839,8850.0
2013-08-07 09:50:00,155.14,155.14,154.96,155.0,6000.0,125.2678,125.2678,125.1224,125.1547,6000.0
2013-08-07 09:55:00,155.02,155.02,154.7,154.72,18950.0,125.1709,125.1709,124.9125,124.9287,18950.0
2013-08-07 10:00:00,154.62,154.64,154.56,154.6,19250.0,124.8479,124.8641,124.7995,124.8318,19250.0
2013-08-07 10:05:00,154.6,154.66,154.52,154.62,10800.0,124.8318,124.8802,124.7672,124.8479,10800.0
2013-08-07 10:10:00,154.56,154.6,154.46,154.52,5500.0,124.7995,124.8318,124.7187,124.7672,5500.0
2013-08-07 10:15:00,154.52,154.58,154.48,154.56,7450.0,124.7672,124.8156,124.7349,124.7995,7450.0
2013-08-07 10:20:00,154.58,154.58,154.48,154.54,6900.0,124.8156,124.8156,124.7349,124.7833,6900.0
2013-08-07 10:25:00,154.54,154.54,154.48,154.5,5100.0,124.7833,124.7833,124.7349,124.751,5100.0
2013-08-07 10:30:00,154.52,154.56,154.44,154.5,13100.0,124.7672,124.7995,124.7026,124.751,13100.0
2013-08-07 10:35:00,154.52,154.54,154.48,154.5,1600.0,124.7672,124.7833,124.7349,124.751,1600.0
2013-08-07 10:40:00,154.52,154.64,154.48,154.64,6500.0,124.7672,124.8641,124.7349,124.8641,6500.0
2013-08-07 10:45:00,154.62,154.66,154.6,154.64,4650.0,124.8479,124.8802,124.8318,124.8641,4650.0
2013-08-07 10:50:00,154.64,154.68,154.6,154.62,15100.0,124.8641,124.8964,124.8318,124.8479,15100.0
2013-08-07 10:55:00,154.62,154.68,154.6,154.68,2700.0,124.8479,124.8964,124.8318,124.8964,2700.0
2013-08-07 11:00:00,154.68,154.7,154.66,154.7,4300.0,124.8964,124.9125,124.8802,124.9125,4300.0
2013-08-07 11:05:00,154.68,154.68,154.66,154.68,2350.0,124.8964,124.8964,124.8802,124.8964,2350.0
2013-08-07 11:10:00,154.68,154.78,154.68,154.74,3100.0,124.8964,124.9771,124.8964,124.9448,3100.0
2013-08-07 11:15:00,154.74,154.74,154.7,154.7,1700.0,124.9448,124.9448,124.9125,124.9125,1700.0
2013-08-07 11:20:00,154.7,154.7,154.66,154.66,1550.0,124.9125,124.9125,124.8802,124.8802,1550.0
2013-08-07 11:25:00,154.68,154.7,154.62,154.62,1200.0,124.8964,124.9125,124.8479,124.8479,1200.0
2013-08-07 11:30:00,154.6,154.64,154.56,154.6,6300.0,124.8318,124.8641,124.7995,124.8318,6300.0
2013-08-07 11:35:00,154.64,154.64,154.58,154.58,2100.0,124.8641,124.8641,124.8156,124.8156,2100.0
2013-08-07 11:40:00,154.56,154.62,154.56,154.58,11750.0,124.7995,124.8479,124.7995,124.8156,11750.0
2013-08-07 11:45:00,154.58,154.58,154.5,154.56,2700.0,124.8156,124.8156,124.751,124.7995,2700.0
2013-08-07 11:50:00,154.56,154.66,154.56,154.66,2750.0,124.7995,124.8802,124.7995,124.8802,2750.0
2013-08-07 11:55:00,154.66,154.66,154.62,154.64,4350.0,124.8802,124.8802,124.8479,124.8641,4350.0
2013-08-07 12:00:00,154.64,154.68,154.62,154.68,2650.0,124.8641,124.8964,124.8479,124.8964,2650.0
2013-08-07 12:05:00,154.7,154.7,154.64,154.68,2400.0,124.9125,124.9125,124.8641,124.8964,2400.0
2013-08-07 12:10:00,154.66,154.74,154.66,154.72,1850.0,124.8802,124.9448,124.8802,124.9287,1850.0
2013-08-07 12:15:00,154.72,154.72,154.68,154.72,9550.0,124.9287,124.9287,124.8964,124.9287,9550.0
2013-08-07 12:20:00,154.76,154.76,154.72,154.72,2500.0,124.961,124.961,124.9287,124.9287,2500.0
2013-08-07 12:25:00,154.74,154.74,154.7,154.72,3700.0,124.9448,124.9448,124.9125,124.9287,3700.0
2013-08-07 12:30:00,154.68,154.8,154.68,154.8,2800.0,124.8964,124.9933,124.8964,124.9933,2800.0
2013-08-07 12:35:00,154.8,154.94,154.8,154.94,3200.0,124.9933,125.1063,124.9933,125.1063,3200.0
2013-08-07 12:40:00,154.9,154.92,154.9,154.92,2800.0,125.074,125.0901,125.074,125.0901,2800.0
2013-08-07 12:45:00,154.92,154.96,154.92,154.92,3750.0,125.0901,125.1224,125.0901,125.0901,3750.0
2013-08-07 12:50:00,154.92,154.94,154.92,154.94,750.0,125.0901,125.1063,125.0901,125.1063,750.0
2013-08-07 12:55:00,154.94,154.96,154.94,154.96,1150.0,125.1063,125.1224,125.1063,125.1224,1150.0
2013-08-07 13:00:00,155.0,155.02,154.96,154.96,8000.0,125.1547,125.1709,125.1224,125.1224,8000.0
2013-08-07 13:05:00,154.98,155.0,154.94,155.0,1650.0,125.1386,125.1547,125.1063,125.1547,1650.0
2013-08-07 13:10:00,155.04,155.06,155.0,155.0,1700.0,125.187,125.2032,125.1547,125.1547,1700.0
2013-08-07 13:15:00,155.06,155.06,154.98,155.0,16050.0,125.2032,125.2032,125.1386,125.1547,16050.0
2013-08-07 13:20:00,154.96,154.98,154.96,154.98,2600.0,125.1224,125.1386,125.1224,125.1386,2600.0
2013-08-07 13:25:00,154.98,155.08,154.98,155.08,4550.0,125.1386,125.2193,125.1386,125.2193,4550.0
2013-08-07 13:30:00,155.06,155.08,155.02,155.02,900.0,125.2032,125.2193,125.1709,125.1709,900.0
2013-08-07 13:35:00,155.02,155.06,155.0,155.0,2100.0,125.1709,125.2032,125.1547,125.1547,2100.0
2013-08-07 13:40:00,155.0,155.02,154.96,154.96,2950.0,125.1547,125.1709,125.1224,125.1224,2950.0
2013-08-07 13:45:00,154.96,154.96,154.9,154.92,2650.0,125.1224,125.1224,125.074,125.0901,2650.0
2013-08-07 13:50:00,154.92,154.94,154.9,154.9,1700.0,125.0901,125.1063,125.074,125.074,1700.0
2013-08-07 13:55:00,154.9,155.0,154.9,154.98,950.0,125.074,125.1547,125.074,125.1386,950.0
2013-08-07 14:00:00,155.02,155.04,155.0,155.04,1050.0,125.1709,125.187,125.1547,125.187,1050.0
2013-08-07 14:05:00,155.02,155.02,154.96,154.96,3600.0,125.1709,125.1709,125.1224,125.1224,3600.0
2013-08-07 14:10:00,154.96,155.02,154.96,155.02,750.0,125.1224,125.1709,125.1224,125.1709,750.0
2013-08-07 14:15:00,155.06,155.06,155.02,155.02,33900.0,125.2032,125.2032,125.1709,125.1709,33900.0
2013-08-07 14:20:00,155.02,155.02,154.84,154.84,4100.0,125.1709,125.1709,125.0256,125.0256,4100.0
2013-08-07 14:25:00,154.84,154.88,154.84,154.88,600.0,125.0256,125.0578,125.0256,125.0578,600.0
2013-08-07 14:30:00,154.92,154.96,154.9,154.9,2200.0,125.0901,125.1224,125.074,125.074,2200.0
2013-08-07 14:35:00,154.9,154.94,154.9,154.92,2950.0,125.074,125.1063,125.074,125.0901,2950.0
2013-08-07 14:40:00,154.94,154.96,154.92,154.92,2800.0,125.1063,125.1224,125.0901,125.0901,2800.0
2013-08-07 14:45:00,154.88,154.92,154.88,154.92,1350.0,125.0578,125.0901,125.0578,125.0901,1350.0
2013-08-07 14:50:00,154.9,154.92,154.9,154.92,700.0,125.074,125.0901,125.074,125.0901,700.0
2013-08-07 14:55:00,154.92,155.02,154.92,154.98,1800.0,125.0901,125.1709,125.0901,125.1386,1800.0
2013-08-07 15:00:00,155.0,155.06,154.98,155.06,8900.0,125.1547,125.2032,125.1386,125.2032,8900.0
2013-08-07 15:05:00,155.08,155.08,155.02,155.08,3700.0,125.2193,125.2193,125.1709,125.2193,3700.0
2013-08-07 15:10:00,155.06,155.18,155.06,155.18,7050.0,125.2032,125.3001,125.2032,125.3001,7050.0
2013-08-07 15:15:00,155.16,155.18,155.12,155.14,4000.0,125.2839,125.3001,125.2516,125.2678,4000.0
2013-08-07 15:20:00,155.12,155.14,155.08,155.1,1700.0,125.2516,125.2678,125.2193,125.2355,1700.0
2013-08-07 15:25:00,155.08,155.1,155.06,155.1,2100.0,125.2193,125.2355,125.2032,125.2355,2100.0
2013-08-07 15:30:00,155.14,155.14,155.0,155.04,3500.0,125.2678,125.2678,125.1547,125.187,3500.0
2013-08-07 15:35:00,155.04,155.16,155.04,155.16,2950.0,125.187,125.2839,125.187,125.2839,2950.0
2013-08-07 15:40:00,155.14,155.16,155.12,155.12,350.0,125.2678,125.2839,125.2516,125.2516,350.0
2013-08-07 15:45:00,155.16,155.18,155.1,155.1,2600.0,125.2839,125.3001,125.2355,125.2355,2600.0
2013-08-07 15:50:00,155.1,155.1,154.96,154.96,3600.0,125.2355,125.2355,125.1224,125.1224,3600.0
2013-08-07 15:55:00,154.94,155.04,154.94,155.0,7250.0,125.1063,125.187,125.1063,125.1547,7250.0
2013-08-08 09:30:00,155.72,155.82,155.68,155.7,17650.0,125.7361,125.8169,125.7038,125.72,17650.0
2013-08-08 09:35:00,155.7,155.86,155.68,155.7,6900.0,125.72,125.8492,125.7038,125.72,6900.0
2013-08-08 09:40:00,155.7,155.74,155.62,155.62,1700.0,125.72,125.7523,125.6554,125.6554,1700.0
2013-08-08 09:45:00,155.62,155.66,155.56,155.6,1850.0,125.6554,125.6877,125.6069,125.6392,1850.0
2013-08-08 09:50:00,155.64,155.64,155.48,155.52,3250.0,125.6715,125.6715,125.5423,125.5746,3250.0
2013-08-08 09:55:00,155.48,155.58,155.46,155.58,3150.0,125.5423,125.6231,125.5262,125.6231,3150.0
2013-08-08 10:00:00,155.56,155.58,155.46,155.46,2600.0,125.6069,125.6231,125.5262,125.5262,2600.0
2013-08-08 10:05:00,155.44,155.44,155.32,155.32,3400.0,125.51,125.51,125.4131,125.4131,3400.0
2013-08-08 10:10:00,155.28,155.28,155.12,155.12,6600.0,125.3808,125.3808,125.2516,125.2516,6600.0
2013-08-08 10:15:00,155.12,155.14,155.06,155.1,4900.0,125.2516,125.2678,125.2032,125.2355,4900.0
2013-08-08 10:20:00,155.12,155.18,155.08,155.16,5550.0,125.2516,125.3001,125.2193,125.2839,5550.0
2013-08-08 10:25:00,155.16,155.2,155.16,155.18,2150.0,125.2839,125.3162,125.2839,125.3001,2150.0
2013-08-08 10:30:00,155.16,155.16,154.88,154.9,3000.0,125.2839,125.2839,125.0578,125.074,3000.0
2013-08-08 10:35:00,154.88,154.9,154.82,154.9,5600.0,125.0578,125.074,125.0094,125.074,5600.0
2013-08-08 10:40:00,154.88,154.9,154.84,154.84,2350.0,125.0578,125.074,125.0256,125.0256,2350.0
2013-08-08 10:45:00,154.8,154.9,154.74,154.9,4550.0,124.9933,125.074,124.9448,125.074,4550.0
2013-08-08 10:50:00,154.88,154.96,154.86,154.96,3150.0,125.0578,125.1224,125.0417,125.1224,3150.0
2013-08-08 10:55:00,154.96,155.0,154.96,154.96,4450.0,125.1224,125.1547,125.1224,125.1224,4450.0
2013-08-08 11:00:00,154.98,155.0,154.9,154.94,25600.0,125.1386,125.1547,125.074,125.1063,25600.0
2013-08-08 11:05:00,154.94,154.98,154.9,154.96,2150.0,125.1063,125.1386,125.074,125.1224,2150.0
2013-08-08 11:10:00,154.98,155.0,154.96,154.96,9250.0,125.1386,125.1547,125.1224,125.1224,9250.0
2013-08-08 11:15:00,154.98,155.0,154.92,154.94,7100.0,125.1386,125.1547,125.0901,125.1063,7100.0
2013-08-08 11:20:00,154.96,155.06,154.96,155.06,6400.0,125.1224,125.2032,125.1224,125.2032,6400.0
2013-08-08 11:25:00,155.04,155.08,155.0,155.08,2700.0,125.187,125.2193,125.1547,125.2193,2700.0
2013-08-08 11:30:00,155.1,155.16,155.08,155.16,1650.0,125.2355,125.2839,125.2193,125.2839,1650.0
2013-08-08 11:35:00,155.16,155.18,155.12,155.16,2950.0,125.2839,125.3001,125.2516,125.2839,2950.0
2013-08-08 11:40:00,155.16,155.22,155.12,155.12,3250.0,125.2839,125.3324,125.2516,125.2516,3250.0
2013-08-08 11:45:00,155.12,155.16,155.12,155.14,3000.0,125.2516,125.2839,125.2516,125.2678,3000.0
2013-08-08 11:50:00,155.16,155.2,155.16,155.18,2100.0,125.2839,125.3162,125.2839,125.3001,2100.0
2013-08-08 11:55:00,155.18,155.26,155.18,155.26,5700.0,125.3001,125.3647,125.3001,125.3647,5700.0
2013-08-08 12:00:00,155.26,155.36,155.26,155.34,4450.0,125.3647,125.4454,125.3647,125.4293,4450.0
2013-08-08 12:05:00,155.36,155.4,155.34,155.36,4200.0,125.4454,125.4777,125.4293,125.4454,4200.0
2013-08-08 12:10:00,155.36,155.46,155.34,155.46,3950.0,125.4454,125.5262,125.4293,125.5262,3950.0
2013-08-08 12:15:00,155.48,155.58,155.48,155.54,3950.0,125.5423,125.6231,125.5423,125.5908,3950.0
2013-08-08 12:20:00,155.54,155.58,155.52,155.52,4200.0,125.5908,125.6231,125.5746,125.5746,4200.0
2013-08-08 12:25:00,155.52,155.56,155.5,155.54,10800.0,125.5746,125.6069,125.5585,125.5908,10800.0
2013-08-08 12:30:00,155.56,155.66,155.56,155.64,4050.0,125.6069,125.6877,125.6069,125.6715,4050.0
2013-08-08 12:35:00,155.66,155.68,155.66,155.68,1950.0,125.6877,125.7038,125.6877,125.7038,1950.0
2013-08-08 12:40:00,155.68,155.76,155.68,155.76,2700.0,125.7038,125.7684,125.7038,125.7684,2700.0
2013-08-08 12:45:00,155.74,155.76,155.7,155.72,1750.0,125.7523,125.7684,125.72,125.7361,1750.0
2013-08-08 12:50:00,155.72,155.72,155.7,155.7,2350.0,125.7361,125.7361,125.72,125.72,2350.0
2013-08-08 12:55:00,155.7,155.7,155.66,155.7,3150.0,125.72,125.72,125.6877,125.72,3150.0
2013-08-08 13:00:00,155.7,155.8,155.68,155.8,4850.0,125.72,125.8007,125.7038,125.8007,4850.0
2013-08-08 13:05:00,155.82,155.84,155.74,155.74,2350.0,125.8169,125.833,125.7523,125.7523,2350.0
2013-08-08 13:10:00,155.72,155.72,155.66,155.68,3450.0,125.7361,125.7361,125.6877,125.7038,3450.0
2013-08-08 13:15:00,155.68,155.7,155.64,155.64,4050.0,125.7038,125.72,125.6715,125.6715,4050.0
2013-08-08 13:20:00,155.64,155.7,155.64,155.7,6100.0,125.6715,125.72,125.6715,125.72,6100.0
2013-08-08 13:25:00,155.7,155.72,155.68,155.7,3650.0,125.72,125.7361,125.7038,125.72,3650.0
2013-08-08 13:30:00,155.7,155.74,155.7,155.72,5300.0,125.72,125.7523,125.72,125.7361,5300.0
2013-08-08 13:35:00,155.72,155.72,155.66,155.68,10350.0,125.7361,125.7361,125.6877,125.7038,10350.0
2013-08-08 13:40:00,155.66,155.66,155.62,155.64,1750.0,125.6877,125.6877,125.6554,125.6715,1750.0
2013-08-08 13:45:00,155.66,155.68,155.62,155.68,3550.0,125.6877,125.7038,125.6554,125.7038,3550.0
2013-08-08 13:50:00,155.66,155.76,155.66,155.76,3650.0,125.6877,125.7684,125.6877,125.7684,3650.0
2013-08-08 13:55:00,155.76,155.76,155.7,155.74,3500.0,125.7684,125.7684,125.72,125.7523,3500.0
2013-08-08 14:00:00,155.76,155.8,155.74,155.74,2550.0,125.7684,125.8007,125.7523,125.7523,2550.0
2013-08-08 14:05:00,155.76,155.76,155.7,155.7,1600.0,125.7684,125.7684,125.72,125.72,1600.0
2013-08-08 14:10:00,155.72,155.74,155.7,155.74,7650.0,125.7361,125.7523,125.72,125.7523,7650.0
2013-08-08 14:15:00,155.72,155.74,155.72,155.74,4000.0,125.7361,125.7523,125.7361,125.7523,4000.0
2013-08-08 14:20:00,155.74,155.76,155.72,155.74,4350.0,125.7523,125.7684,125.7361,125.7523,4350.0
2013-08-08 14:25:00,155.74,155.84,155.74,155.82,3250.0,125.7523,125.833,125.7523,125.8169,3250.0
2013-08-08 14:30:00,155.82,155.86,155.74,155.74,3550.0,125.8169,125.8492,125.7523,125.7523,3550.0
2013-08-08 14:35:00,155.74,155.78,155.72,155.78,3100.0,125.7523,125.7846,125.7361,125.7846,3100.0
2013-08-08 14:40:00,155.8,155.82,155.76,155.8,1700.0,125.8007,125.8169,125.7684,125.8007,1700.0
2013-08-08 14:45:00,155.78,155.8,155.78,155.8,3750.0,125.7846,125.8007,125.7846,125.8007,3750.0
2013-08-08 14:50:00,155.76,155.78,155.66,155.66,3850.0,125.7684,125.7846,125.6877,125.6877,3850.0
2013-08-08 14:55:00,155.66,155.72,155.66,155.72,4000.0,125.6877,125.7361,125.6877,125.7361,4000.0
2013-08-08 15:00:00,155.72,155.76,155.72,155.74,19600.0,125.7361,125.7684,125.7361,125.7523,19600.0
2013-08-08 15:05:00,155.74,155.78,155.7,155.78,28750.0,125.7523,125.7846,125.72,125.7846,28750.0
2013-08-08 15:10:00,155.76,155.78,155.66,155.7,16300.0,125.7684,125.7846,125.6877,125.72,16300.0
2013-08-08 15:15:00,155.7,155.76,155.68,155.68,6100.0,125.72,125.7684,125.7038,125.7038,6100.0
2013-08-08 15:20:00,155.66,155.68,155.62,155.66,7050.0,125.6877,125.7038,125.6554,125.6877,7050.0
2013-08-08 15:25:00,155.68,155.68,155.62,155.68,2850.0,125.7038,125.7038,125.6554,125.7038,2850.0
2013-08-08 15:30:00,155.72,155.72,155.68,155.7,2400.0,125.7361,125.7361,125.7038,125.72,2400.0
2013-08-08 15:35:00,155.7,155.72,155.66,155.72,3400.0,125.72,125.7361,125.6877,125.7361,3400.0
2013-08-08 15:40:00,155.74,155.78,155.72,155.74,5650.0,125.7523,125.7846,125.7361,125.7523,5650.0
2013-08-08 15:45:00,155.72,155.74,155.7,155.74,4450.0,125.7361,125.7523,125.72,125.7523,4450.0
2013-08-08 15:50:00,155.72,155.72,155.62,155.62,5800.0,125.7361,125.7361,125.6554,125.6554,5800.0
2013-08-08 15:55:00,155.62,155.66,155.54,155.54,20500.0,125.6554,125.6877,125.5908,125.5908,20500.0
2013-08-09 09:30:00,155.36,155.44,155.32,155.4,7850.0,125.4454,125.51,125.4131,125.4777,7850.0
2013-08-09 09:35:00,155.48,155.6,155.48,155.56,9500.0,125.5423,125.6392,125.5423,125.6069,9500.0
2013-08-09 09:40:00,155.6,155.72,155.54,155.7,5200.0,125.6392,125.7361,125.5908,125.72,5200.0
2013-08-09 09:45:00,155.7,155.82,155.7,155.76,9500.0,125.72,125.8169,125.72,125.7684,9500.0
2013-08-09 09:50:00,155.78,155.78,155.66,155.66,5700.0,125.7846,125.7846,125.6877,125.6877,5700.0
2013-08-09 09:55:00,155.66,155.74,155.64,155.7,10400.0,125.6877,125.7523,125.6715,125.72,10400.0
2013-08-09 10:00:00,155.68,155.74,155.66,155.66,11550.0,125.7038,125.7523,125.6877,125.6877,11550.0
2013-08-09 10:05:00,155.68,155.7,155.38,155.5,16700.0,125.7038,125.72,125.4616,125.5585,16700.0
2013-08-09 10:10:00,155.5,155.52,155.42,155.46,9600.0,125.5585,125.5746,125.4939,125.5262,9600.0
2013-08-09 10:15:00,155.5,155.52,155.36,155.36,6850.0,125.5585,125.5746,125.4454,125.4454,6850.0
2013-08-09 10:20:00,155.34,155.34,155.2,155.32,6600.0,125.4293,125.4293,125.3162,125.4131,6600.0
2013-08-09 10:25:00,155.3,155.36,155.24,155.3,9700.0,125.397,125.4454,125.3485,125.397,9700.0
2013-08-09 10:30:00,155.3,155.38,155.3,155.34,7400.0,125.397,125.4616,125.397,125.4293,7400.0
2013-08-09 10:35:00,155.32,155.4,155.28,155.4,7400.0,125.4131,125.4777,125.3808,125.4777,7400.0
2013-08-09 10:40:00,155.36,155.48,155.34,155.48,12650.0,125.4454,125.5423,125.4293,125.5423,12650.0
2013-08-09 10:45:00,155.5,155.52,155.4,155.4,5350.0,125.5585,125.5746,125.4777,125.4777,5350.0
2013-08-09 10:50:00,155.4,155.44,155.22,155.24,4000.0,125.4777,125.51,125.3324,125.3485,4000.0
2013-08-09 10:55:00,155.22,155.24,155.12,155.16,4650.0,125.3324,125.3485,125.2516,125.2839,4650.0
2013-08-09 11:00:00,155.16,155.16,154.98,155.0,7250.0,125.2839,125.2839,125.1386,125.1547,7250.0
2013-08-09 11:05:00,155.0,155.0,154.92,155.0,16000.0,125.1547,125.1547,125.0901,125.1547,16000.0
2013-08-09 11:10:00,155.0,155.06,155.0,155.04,5600.0,125.1547,125.2032,125.1547,125.187,5600.0
2013-08-09 11:15:00,155.06,155.06,154.96,154.98,4000.0,125.2032,125.2032,125.1224,125.1386,4000.0
2013-08-09 11:20:00,155.0,155.0,154.78,154.78,14550.0,125.1547,125.1547,124.9771,124.9771,14550.0
2013-08-09 11:25:00,154.8,154.8,154.6,154.74,14600.0,124.9933,124.9933,124.8318,124.9448,14600.0
2013-08-09 11:30:00,154.74,154.78,154.7,154.76,5850.0,124.9448,124.9771,124.9125,124.961,5850.0
2013-08-09 11:35:00,154.76,154.84,154.76,154.82,6050.0,124.961,125.0256,124.961,125.0094,6050.0
2013-08-09 11:40:00,154.86,154.88,154.82,154.84,7500.0,125.0417,125.0578,125.0094,125.0256,7500.0
2013-08-09 11:45:00,154.82,155.0,154.82,154.98,8450.0,125.0094,125.1547,125.0094,125.1386,8450.0
2013-08-09 11:50:00,154.98,155.04,154.96,154.98,18950.0,125.1386,125.187,125.1224,125.1386,18950.0
2013-08-09 11:55:00,154.98,155.04,154.98,155.0,7750.0,125.1386,125.187,125.1386,125.1547,7750.0
2013-08-09 12:00:00,154.96,154.98,154.94,154.94,3300.0,125.1224,125.1386,125.1063,125.1063,3300.0
2013-08-09 12:05:00,154.94,154.94,154.84,154.9,2850.0,125.1063,125.1063,125.0256,125.074,2850.0
2013-08-09 12:10:00,154.94,155.1,154.94,155.08,4400.0,125.1063,125.2355,125.1063,125.2193,4400.0
2013-08-09 12:15:00,155.04,155.08,155.04,155.04,3750.0,125.187,125.2193,125.187,125.187,3750.0
2013-08-09 12:20:00,155.04,155.14,155.02,155.02,7850.0,125.187,125.2678,125.1709,125.1709,7850.0
2013-08-09 12:25:00,155.04,155.12,155.04,155.12,2550.0,125.187,125.2516,125.187,125.2516,2550.0
2013-08-09 12:30:00,155.12,155.24,155.12,155.22,4600.0,125.2516,125.3485,125.2516,125.3324,4600.0
2013-08-09 12:35:00,155.24,155.32,155.24,155.32,5250.0,125.3485,125.4131,125.3485,125.4131,5250.0
2013-08-09 12:40:00,155.32,155.34,155.28,155.28,5600.0,125.4131,125.4293,125.3808,125.3808,5600.0
2013-08-09 12:45:00,155.28,155.3,155.28,155.3,1850.0,125.3808,125.397,125.3808,125.397,1850.0
2013-08-09 12:50:00,155.3,155.32,155.24,155.24,2750.0,125.397,125.4131,125.3485,125.3485,2750.0
2013-08-09 12:55:00,155.24,155.26,155.22,155.22,2700.0,125.3485,125.3647,125.3324,125.3324,2700.0
2013-08-09 13:00:00,155.22,155.22,155.18,155.18,3550.0,125.3324,125.3324,125.3001,125.3001,3550.0
2013-08-09 13:05:00,155.18,155.2,155.16,155.2,3250.0,125.3001,125.3162,125.2839,125.3162,3250.0
2013-08-09 13:10:00,155.22,155.26,155.22,155.22,5100.0,125.3324,125.3647,125.3324,125.3324,5100.0
2013-08-09 13:15:00,155.22,155.26,155.22,155.24,137750.0,125.3324,125.3647,125.3324,125.3485,137750.0
2013-08-09 13:20:00,155.26,155.34,155.26,155.32,4650.0,125.3647,125.4293,125.3647,125.4131,4650.0
2013-08-09 13:25:00,155.32,155.42,155.32,155.4,1600.0,125.4131,125.4939,125.4131,125.4777,1600.0
2013-08-09 13:30:00,155.4,155.46,155.4,155.42,950.0,125.4777,125.5262,125.4777,125.4939,950.0
2013-08-09 13:35:00,155.42,155.42,155.4,155.42,1450.0,125.4939,125.4939,125.4777,125.4939,1450.0
2013-08-09 13:40:00,155.42,155.42,155.42,155.42,1200.0,125.4939,125.4939,125.4939,125.4939,1200.0
2013-08-09 13:45:00,155.42,155.42,155.3,155.34,2350.0,125.4939,125.4939,125.397,125.4293,2350.0
2013-08-09 13:50:00,155.34,155.4,155.34,155.4,3750.0,125.4293,125.4777,125.4293,125.4777,3750.0
2013-08-09 13:55:00,155.4,155.42,155.32,155.32,2350.0,125.4777,125.4939,125.4131,125.4131,2350.0
2013-08-09 14:00:00,155.28,155.36,155.28,155.36,550.0,125.3808,125.4454,125.3808,125.4454,550.0
2013-08-09 14:05:00,155.32,155.32,155.18,155.22,1900.0,125.4131,125.4131,125.3001,125.3324,1900.0
2013-08-09 14:10:00,155.18,155.3,155.18,155.28,2050.0,125.3001,125.397,125.3001,125.3808,2050.0
2013-08-09 14:15:00,155.22,155.34,155.16,155.3,5900.0,125.3324,125.4293,125.2839,125.397,5900.0
2013-08-09 14:20:00,155.3,155.36,155.3,155.36,10500.0,125.397,125.4454,125.397,125.4454,10500.0
2013-08-09 14:25:00,155.38,155.38,155.28,155.32,1450.0,125.4616,125.4616,125.3808,125.4131,1450.0
2013-08-09 14:30:00,155.32,155.38,155.26,155.26,2500.0,125.4131,125.4616,125.3647,125.3647,2500.0
2013-08-09 14:35:00,155.24,155.26,155.08,155.08,3300.0,125.3485,125.3647,125.2193,125.2193,3300.0
2013-08-09 14:40:00,155.1,155.16,155.08,155.16,2250.0,125.2355,125.2839,125.2193,125.2839,2250.0
2013-08-09 14:45:00,155.18,155.22,155.12,155.22,2650.0,125.3001,125.3324,125.2516,125.3324,2650.0
2013-08-09 14:50:00,155.22,155.28,155.2,155.26,4400.0,125.3324,125.3808,125.3162,125.3647,4400.0
2013-08-09 14:55:00,155.2,155.24,155.12,155.24,4800.0,125.3162,125.3485,125.2516,125.3485,4800.0
2013-08-09 15:00:00,155.26,155.26,155.2,155.24,4100.0,125.3647,125.3647,125.3162,125.3485,4100.0
2013-08-09 15:05:00,155.24,155.26,155.18,155.2,8700.0,125.3485,125.3647,125.3001,125.3162,8700.0
2013-08-09 15:10:00,155.18,155.24,155.14,155.2,5400.0,125.3001,125.3485,125.2678,125.3162,5400.0
2013-08-09 15:15:00,155.2,155.24,155.2,155.24,300.0,125.3162,125.3485,125.3162,125.3485,300.0
2013-08-09 15:20:00,155.28,155.32,155.22,155.24,4650.0,125.3808,125.4131,125.3324,125.3485,4650.0
2013-08-09 15:25:00,155.28,155.32,155.18,155.2,6100.0,125.3808,125.4131,125.3001,125.3162,6100.0
2013-08-09 15:30:00,155.22,155.22,155.1,155.1,14700.0,125.3324,125.3324,125.2355,125.2355,14700.0
2013-08-09 15:35:00,155.1,155.18,155.08,155.16,3250.0,125.2355,125.3001,125.2193,125.2839,3250.0
2013-08-09 15:40:00,155.18,155.2,155.12,155.12,6000.0,125.3001,125.3162,125.2516,125.2516,6000.0
2013-08-09 15:45:00,155.14,155.14,155.02,155.08,7850.0,125.2678,125.2678,125.1709,125.2193,7850.0
2013-08-09 15:50:00,155.06,155.06,154.98,154.98,4300.0,125.2032,125.2032,125.1386,125.1386,4300.0
2013-08-09 15:55:00,155.02,155.14,155.02,155.1,11550.0,125.1709,125.2678,125.1709,125.2355,11550.0
2013-08-12 09:30:00,154.34,154.42,154.28,154.4,35750.0,124.6218,124.6864,124.5734,124.6703,35750.0
2013-08-12 09:35:00,154.44,154.64,154.44,154.62,9450.0,124.7026,124.8641,124.7026,124.8479,9450.0
2013-08-12 09:40:00,154.68,154.72,154.66,154.66,2300.0,124.8964,124.9287,124.8802,124.8802,2300.0
2013-08-12 09:45:00,154.74,154.8,154.66,154.66,7550.0,124.9448,124.9933,124.8802,124.8802,7550.0
2013-08-12 09:50:00,154.72,154.84,154.72,154.76,9350.0,124.9287,125.0256,124.9287,124.961,9350.0
2013-08-12 09:55:00,154.76,154.82,154.72,154.72,5100.0,124.961,125.0094,124.9287,124.9287,5100.0
2013-08-12 10:00:00,154.74,154.9,154.74,154.74,4200.0,124.9448,125.074,124.9448,124.9448,4200.0
2013-08-12 10:05:00,154.76,154.84,154.76,154.84,2700.0,124.961,125.0256,124.961,125.0256,2700.0
2013-08-12 10:10:00,154.82,154.96,154.82,154.94,3900.0,125.0094,125.1224,125.0094,125.1063,3900.0
2013-08-12 10:15:00,154.94,154.98,154.78,154.8,1900.0,125.1063,125.1386,124.9771,124.9933,1900.0
2013-08-12 10:20:00,154.82,154.82,154.76,154.8,1950.0,125.0094,125.0094,124.961,124.9933,1950.0
2013-08-12 10:25:00,154.84,154.86,154.76,154.78,400.0,125.0256,125.0417,124.961,124.9771,400.0
2013-08-12 10:30:00,154.76,154.86,154.76,154.84,10700.0,124.961,125.0417,124.961,125.0256,10700.0
2013-08-12 10:35:00,154.88,155.0,154.84,154.94,4400.0,125.0578,125.1547,125.0256,125.1063,4400.0
2013-08-12 10:40:00,154.94,155.02,154.92,155.02,2450.0,125.1063,125.1709,125.0901,125.1709,2450.0
2013-08-12 10:45:00,155.02,155.02,154.98,154.98,1750.0,125.1709,125.1709,125.1386,125.1386,1750.0
2013-08-12 10:50:00,154.94,154.98,154.92,154.92,3950.0,125.1063,125.1386,125.0901,125.0901,3950.0
2013-08-12 10:55:00,154.92,155.06,154.92,155.04,1900.0,125.0901,125.2032,125.0901,125.187,1900.0
2013-08-12 11:00:00,155.02,155.08,155.02,155.02,1650.0,125.1709,125.2193,125.1709,125.1709,1650.0
2013-08-12 11:05:00,155.02,155.04,154.9,154.92,4200.0,125.1709,125.187,125.074,125.0901,4200.0
2013-08-12 11:10:00,154.9,154.9,154.88,154.9,800.0,125.074,125.074,125.0578,125.074,800.0
2013-08-12 11:15:00,154.92,154.98,154.92,154.98,9100.0,125.0901,125.1386,125.0901,125.1386,9100.0
2013-08-12 11:20:00,154.98,155.04,154.96,155.02,1950.0,125.1386,125.187,125.1224,125.1709,1950.0
2013-08-12 11:25:00,154.98,155.04,154.98,155.04,1650.0,125.1386,125.187,125.1386,125.187,1650.0
2013-08-12 11:30:00,155.02,155.1,155.02,155.04,6650.0,125.1709,125.2355,125.1709,125.187,6650.0
2013-08-12 11:35:00,155.04,155.04,154.98,155.02,5550.0,125.187,125.187,125.1386,125.1709,5550.0
2013-08-12 11:40:00,155.02,155.06,155.0,155.04,5850.0,125.1709,125.2032,125.1547,125.187,5850.0
2013-08-12 11:45:00,155.02,155.02,154.94,154.94,2350.0,125.1709,125.1709,125.1063,125.1063,2350.0
2013-08-12 11:50:00,154.9,154.9,154.86,154.88,2900.0,125.074,125.074,125.0417,125.0578,2900.0
2013-08-12 11:55:00,154.9,154.92,154.86,154.92,1700.0,125.074,125.0901,125.0417,125.0901,1700.0
2013-08-12 12:00:00,154.92,154.92,154.88,154.88,2650.0,125.0901,125.0901,125.0578,125.0578,2650.0
2013-08-12 12:05:00,154.88,154.9,154.86,154.88,1350.0,125.0578,125.074,125.0417,125.0578,1350.0
2013-08-12 12:10:00,154.86,154.86,154.8,154.86,4650.0,125.0417,125.0417,124.9933,125.0417,4650.0
2013-08-12 12:15:00,154.82,154.9,154.82,154.88,2250.0,125.0094,125.074,125.0094,125.0578,2250.0
2013-08-12 12:20:00,154.88,154.9,154.86,154.88,1550.0,125.0578,125.074,125.0417,125.0578,1550.0
2013-08-12 12:25:00,154.78,154.8,154.74,154.76,1350.0,124.9771,124.9933,124.9448,124.961,1350.0
2013-08-12 12:30:00,154.7,154.78,154.66,154.74,3000.0,124.9125,124.9771,124.8802,124.9448,3000.0
2013-08-12 12:35:00,154.72,154.74,154.68,154.72,2750.0,124.9287,124.9448,124.8964,124.9287,2750.0
2013-08-12 12:40:00,154.7,154.82,154.68,154.76,6700.0,124.9125,125.0094,124.8964,124.961,6700.0
2013-08-12 12:45:00,154.72,154.8,154.72,154.78,9250.0,124.9287,124.9933,124.9287,124.9771,9250.0
2013-08-12 12:50:00,154.8,154.82,154.76,154.82,2100.0,124.9933,125.0094,124.961,125.0094,2100.0
2013-08-12 12:55:00,154.84,154.88,154.82,154.88,1100.0,125.0256,125.0578,125.0094,125.0578,1100.0
2013-08-12 13:00:00,154.88,154.88,154.82,154.82,2250.0,125.0578,125.0578,125.0094,125.0094,2250.0
2013-08-12 13:05:00,154.82,154.82,154.78,154.8,850.0,125.0094,125.0094,124.9771,124.9933,850.0
2013-08-12 13:10:00,154.74,154.8,154.74,154.76,1550.0,124.9448,124.9933,124.9448,124.961,1550.0
2013-08-12 13:15:00,154.72,154.76,154.68,154.76,2300.0,124.9287,124.961,124.8964,124.961,2300.0
2013-08-12 13:20:00,154.76,154.84,154.74,154.84,3250.0,124.961,125.0256,124.9448,125.0256,3250.0
2013-08-12 13:25:00,154.8,154.8,154.74,154.76,4700.0,124.9933,124.9933,124.9448,124.961,4700.0
2013-08-12 13:30:00,154.78,154.8,154.78,154.8,1150.0,124.9771,124.9933,124.9771,124.9933,1150.0
2013-08-12 13:35:00,154.84,154.88,154.78,154.8,2000.0,125.0256,125.0578,124.9771,124.9933,2000.0
2013-08-12 13:40:00,154.82,154.84,154.82,154.84,1650.0,125.0094,125.0256,125.0094,125.0256,1650.0
2013-08-12 13:45:00,154.78,154.8,154.72,154.72,1600.0,124.9771,124.9933,124.9287,124.9287,1600.0
2013-08-12 13:50:00,154.7,154.7,154.6,154.64,4100.0,124.9125,124.9125,124.8318,124.8641,4100.0
2013-08-12 13:55:00,154.64,154.66,154.64,154.66,450.0,124.8641,124.8802,124.8641,124.8802,450.0
2013-08-12 14:00:00,154.62,154.7,154.62,154.7,1800.0,124.8479,124.9125,124.8479,124.9125,1800.0
2013-08-12 14:05:00,154.68,154.7,154.66,154.66,3150.0,124.8964,124.9125,124.8802,124.8802,3150.0
2013-08-12 14:10:00,154.72,154.74,154.7,154.7,1150.0,124.9287,124.9448,124.9125,124.9125,1150.0
2013-08-12 14:15:00,154.66,154.72,154.66,154.72,2650.0,124.8802,124.9287,124.8802,124.9287,2650.0
2013-08-12 14:20:00,154.72,154.74,154.72,154.74,1400.0,124.9287,124.9448,124.9287,124.9448,1400.0
2013-08-12 14:25:00,154.74,154.74,154.68,154.68,4200.0,124.9448,124.9448,124.8964,124.8964,4200.0
2013-08-12 14:30:00,154.68,154.7,154.64,154.64,5550.0,124.8964,124.9125,124.8641,124.8641,5550.0
2013-08-12 14:35:00,154.64,154.7,154.64,154.66,4500.0,124.8641,124.9125,124.8641,124.8802,4500.0
2013-08-12 14:40:00,154.68,154.7,154.66,154.66,1650.0,124.8964,124.9125,124.8802,124.8802,1650.0
2013-08-12 14:45:00,154.7,154.76,154.7,154.76,2200.0,124.9125,124.961,124.9125,124.961,2200.0
2013-08-12 14:50:00,154.78,154.78,154.72,154.74,3200.0,124.9771,124.9771,124.9287,124.9448,3200.0
2013-08-12 14:55:00,154.74,154.78,154.72,154.78,1500.0,124.9448,124.9771,124.9287,124.9771,1500.0
2013-08-12 15:00:00,154.8,154.8,154.74,154.74,3200.0,124.9933,124.9933,124.9448,124.9448,3200.0
2013-08-12 15:05:00,154.74,154.76,154.72,154.74,3050.0,124.9448,124.961,124.9287,124.9448,3050.0
2013-08-12 15:10:00,154.76,154.88,154.76,154.88,4450.0,124.961,125.0578,124.961,125.0578,4450.0
2013-08-12 15:15:00,154.88,154.88,154.82,154.82,750.0,125.0578,125.0578,125.0094,125.0094,750.0
2013-08-12 15:20:00,154.84,154.94,154.82,154.9,3600.0,125.0256,125.1063,125.0094,125.074,3600.0
2013-08-12 15:25:00,154.9,154.92,154.84,154.84,1800.0,125.074,125.0901,125.0256,125.0256,1800.0
2013-08-12 15:30:00,154.88,154.9,154.84,154.88,3900.0,125.0578,125.074,125.0256,125.0578,3900.0
2013-08-12 15:35:00,154.9,154.96,154.9,154.94,1300.0,125.074,125.1224,125.074,125.1063,1300.0
2013-08-12 15:40:00,154.94,154.96,154.92,154.92,3450.0,125.1063,125.1224,125.0901,125.0901,3450.0
2013-08-12 15:45:00,154.92,155.0,154.9,154.94,4950.0,125.0901,125.1547,125.074,125.1063,4950.0
2013-08-12 15:50:00,154.92,154.94,154.86,154.92,6150.0,125.0901,125.1063,125.0417,125.0901,6150.0
2013-08-12 15:55:00,154.9,154.94,154.86,154.92,7950.0,125.074,125.1063,125.0417,125.0901,7950.0
2013-08-13 09:30:00,155.16,155.2,155.04,155.18,21750.0,125.2839,125.3162,125.187,125.3001,21750.0
2013-08-13 09:35:00,155.24,155.26,155.14,155.14,3000.0,125.3485,125.3647,125.2678,125.2678,3000.0
2013-08-13 09:40:00,155.04,155.04,154.92,155.02,5600.0,125.187,125.187,125.0901,125.1709,5600.0
2013-08-13 09:45:00,155.02,155.1,155.0,155.04,2300.0,125.1709,125.2355,125.1547,125.187,2300.0
2013-08-13 09:50:00,155.04,155.06,154.88,154.88,1700.0,125.187,125.2032,125.0578,125.0578,1700.0
2013-08-13 09:55:00,154.82,154.86,154.82,154.86,1250.0,125.0094,125.0417,125.0094,125.0417,1250.0
2013-08-13 10:00:00,154.84,154.84,154.54,154.54,5250.0,125.0256,125.0256,124.7833,124.7833,5250.0
2013-08-13 10:05:00,154.54,154.54,154.4,154.54,6050.0,124.7833,124.7833,124.6703,124.7833,6050.0
2013-08-13 10:10:00,154.56,154.58,154.5,154.5,3150.0,124.7995,124.8156,124.751,124.751,3150.0
2013-08-13 10:15:00,154.48,154.48,154.28,154.4,8600.0,124.7349,124.7349,124.5734,124.6703,8600.0
2013-08-13 10:20:00,154.4,154.46,154.34,154.42,13400.0,124.6703,124.7187,124.6218,124.6864,13400.0
2013-08-13 10:25:00,154.4,154.5,154.38,154.5,4200.0,124.6703,124.751,124.6541,124.751,4200.0
2013-08-13 10:30:00,154.48,154.5,154.38,154.48,6050.0,124.7349,124.751,124.6541,124.7349,6050.0
2013-08-13 10:35:00,154.42,154.54,154.42,154.54,2900.0,124.6864,124.7833,124.6864,124.7833,2900.0
2013-08-13 10:40:00,154.54,154.58,154.54,154.58,3100.0,124.7833,124.8156,124.7833,124.8156,3100.0
2013-08-13 10:45:00,154.62,154.62,154.54,154.58,5800.0,124.8479,124.8479,124.7833,124.8156,5800.0
2013-08-13 10:50:00,154.6,154.6,154.42,154.42,2000.0,124.8318,124.8318,124.6864,124.6864,2000.0
2013-08-13 10:55:00,154.4,154.46,154.34,154.4,2850.0,124.6703,124.7187,124.6218,124.6703,2850.0
2013-08-13 11:00:00,154.56,154.64,154.52,154.6,7250.0,124.7995,124.8641,124.7672,124.8318,7250.0
2013-08-13 11:05:00,154.6,154.64,154.56,154.6,2950.0,124.8318,124.8641,124.7995,124.8318,2950.0
2013-08-13 11:10:00,154.66,154.66,154.58,154.62,1700.0,124.8802,124.8802,124.8156,124.8479,1700.0
2013-08-13 11:15:00,154.54,154.64,154.54,154.64,2450.0,124.7833,124.8641,124.7833,124.8641,2450.0
2013-08-13 11:20:00,154.68,154.76,154.64,154.76,1900.0,124.8964,124.961,124.8641,124.961,1900.0
2013-08-13 11:25:00,154.74,154.78,154.74,154.76,1300.0,124.9448,124.9771,124.9448,124.961,1300.0
2013-08-13 11:30:00,154.8,154.88,154.8,154.86,1850.0,124.9933,125.0578,124.9933,125.0417,1850.0
2013-08-13 11:35:00,154.86,154.86,154.78,154.78,1500.0,125.0417,125.0417,124.9771,124.9771,1500.0
2013-08-13 11:40:00,154.8,154.82,154.76,154.8,1200.0,124.9933,125.0094,124.961,124.9933,1200.0
2013-08-13 11:45:00,154.8,154.86,154.8,154.86,5450.0,124.9933,125.0417,124.9933,125.0417,5450.0
2013-08-13 11:50:00,154.82,154.84,154.78,154.78,400.0,125.0094,125.0256,124.9771,124.9771,400.0
2013-08-13 11:55:00,154.8,154.8,154.76,154.76,2600.0,124.9933,124.9933,124.961,124.961,2600.0
2013-08-13 12:00:00,154.76,154.76,154.7,154.72,2400.0,124.961,124.961,124.9125,124.9287,2400.0
2013-08-13 12:05:00,154.72,154.72,154.68,154.72,3050.0,124.9287,124.9287,124.8964,124.9287,3050.0
2013-08-13 12:10:00,154.78,154.82,154.78,154.82,1950.0,124.9771,125.0094,124.9771,125.0094,1950.0
2013-08-13 12:15:00,154.8,154.96,154.8,154.94,3150.0,124.9933,125.1224,124.9933,125.1063,3150.0
2013-08-13 12:20:00,154.94,155.0,154.94,154.96,23200.0,125.1063,125.1547,125.1063,125.1224,23200.0
2013-08-13 12:25:00,155.02,155.14,155.02,155.1,43050.0,125.1709,125.2678,125.1709,125.2355,43050.0
2013-08-13 12:30:00,155.12,155.26,155.12,155.18,3200.0,125.2516,125.3647,125.2516,125.3001,3200.0
2013-08-13 12:35:00,155.18,155.22,155.18,155.2,3550.0,125.3001,125.3324,125.3001,125.3162,3550.0
2013-08-13 12:40:00,155.24,155.3,155.2,155.2,4000.0,125.3485,125.397,125.3162,125.3162,4000.0
2013-08-13 12:45:00,155.24,155.34,155.22,155.32,2400.0,125.3485,125.4293,125.3324,125.4131,2400.0
2013-08-13 12:50:00,155.32,155.4,155.32,155.38,2150.0,125.4131,125.4777,125.4131,125.4616,2150.0
2013-08-13 12:55:00,155.4,155.4,155.3,155.32,5100.0,125.4777,125.4777,125.397,125.4131,5100.0
2013-08-13 13:00:00,155.3,155.36,155.28,155.32,2700.0,125.397,125.4454,125.3808,125.4131,2700.0
2013-08-13 13:05:00,155.32,155.38,155.3,155.38,1600.0,125.4131,125.4616,125.397,125.4616,1600.0
2013-08-13 13:10:00,155.4,155.5,155.38,155.48,3850.0,125.4777,125.5585,125.4616,125.5423,3850.0
2013-08-13 13:15:00,155.46,155.52,155.42,155.48,4650.0,125.5262,125.5746,125.4939,125.5423,4650.0
2013-08-13 13:20:00,155.5,155.56,155.5,155.5,1800.0,125.5585,125.6069,125.5585,125.5585,1800.0
2013-08-13 13:25:00,155.5,155.62,155.5,155.58,6400.0,125.5585,125.6554,125.5585,125.6231,6400.0
2013-08-13 13:30:00,155.6,155.6,155.52,155.52,3050.0,125.6392,125.6392,125.5746,125.5746,3050.0
2013-08-13 13:35:00,155.52,155.52,155.44,155.46,2700.0,125.5746,125.5746,125.51,125.5262,2700.0
2013-08-13 13:40:00,155.5,155.5,155.42,155.42,1300.0,125.5585,125.5585,125.4939,125.4939,1300.0
2013-08-13 13:45:00,155.44,155.46,155.42,155.44,2100.0,125.51,125.5262,125.4939,125.51,2100.0
2013-08-13 13:50:00,155.44,155.46,155.4,155.44,3300.0,125.51,125.5262,125.4777,125.51,3300.0
2013-08-13 13:55:00,155.42,155.48,155.4,155.42,5250.0,125.4939,125.5423,125.4777,125.4939,5250.0
2013-08-13 14:00:00,155.42,155.46,155.42,155.42,3550.0,125.4939,125.5262,125.4939,125.4939,3550.0
2013-08-13 14:05:00,155.44,155.48,155.4,155.48,3050.0,125.51,125.5423,125.4777,125.5423,3050.0
2013-08-13 14:10:00,155.48,155.48,155.4,155.44,12900.0,125.5423,125.5423,125.4777,125.51,12900.0
2013-08-13 14:15:00,155.44,155.46,155.42,155.46,44700.0,125.51,125.5262,125.4939,125.5262,44700.0
2013-08-13 14:20:00,155.46,155.56,155.44,155.54,52200.0,125.5262,125.6069,125.51,125.5908,52200.0
2013-08-13 14:25:00,155.56,155.56,155.5,155.52,58850.0,125.6069,125.6069,125.5585,125.5746,58850.0
2013-08-13 14:30:00,155.52,155.54,155.38,155.38,71300.0,125.5746,125.5908,125.4616,125.4616,71300.0
2013-08-13 14:35:00,155.36,155.38,155.32,155.34,32650.0,125.4454,125.4616,125.4131,125.4293,32650.0
2013-08-13 14:40:00,155.34,155.4,155.32,155.4,36550.0,125.4293,125.4777,125.4131,125.4777,36550.0
2013-08-13 14:45:00,155.4,155.44,155.34,155.36,40750.0,125.4777,125.51,125.4293,125.4454,40750.0
2013-08-13 14:50:00,155.34,155.42,155.34,155.42,36650.0,125.4293,125.4939,125.4293,125.4939,36650.0
2013-08-13 14:55:00,155.4,155.46,155.36,155.46,29250.0,125.4777,125.5262,125.4454,125.5262,29250.0
2013-08-13 15:00:00,155.46,155.52,155.46,155.5,47700.0,125.5262,125.5746,125.5262,125.5585,47700.0
2013-08-13 15:05:00,155.5,155.52,155.46,155.46,34300.0,125.5585,125.5746,125.5262,125.5262,34300.0
2013-08-13 15:10:00,155.48,155.54,155.46,155.46,43850.0,125.5423,125.5908,125.5262,125.5262,43850.0
2013-08-13 15:15:00,155.48,155.48,155.38,155.46,34800.0,125.5423,125.5423,125.4616,125.5262,34800.0
2013-08-13 15:20:00,155.46,155.6,155.46,155.56,37650.0,125.5262,125.6392,125.5262,125.6069,37650.0
2013-08-13 15:25:00,155.54,155.58,155.54,155.56,38150.0,125.5908,125.6231,125.5908,125.6069,38150.0
2013-08-13 15:30:00,155.54,155.58,155.52,155.58,23700.0,125.5908,125.6231,125.5746,125.6231,23700.0
2013-08-13 15:35:00,155.58,155.58,155.48,155.48,49950.0,125.6231,125.6231,125.5423,125.5423,49950.0
2013-08-13 15:40:00,155.48,155.5,155.38,155.4,41700.0,125.5423,125.5585,125.4616,125.4777,41700.0
2013-08-13 15:45:00,155.4,155.44,155.4,155.42,55750.0,125.4777,125.51,125.4777,125.4939,55750.0
2013-08-13 15:50:00,155.42,155.46,155.34,155.38,64350.0,125.4939,125.5262,125.4293,125.4616,64350.0
2013-08-13 15:55:00,155.4,155.44,155.36,155.4,116950.0,125.4777,125.51,125.4454,125.4777,116950.0
2013-08-14 09:30:00,155.32,155.54,155.3,155.36,24950.0,125.4131,125.5908,125.397,125.4454,24950.0
2013-08-14 09:35:00,155.38,155.4,155.2,155.34,7850.0,125.4616,125.4777,125.3162,125.4293,7850.0
2013-08-14 09:40:00,155.3,155.3,155.14,155.22,7450.0,125.397,125.397,125.2678,125.3324,7450.0
2013-08-14 09:45:00,155.18,155.36,155.14,155.3,5450.0,125.3001,125.4454,125.2678,125.397,5450.0
2013-08-14 09:50:00,155.3,155.32,155.16,155.26,2850.0,125.397,125.4131,125.2839,125.3647,2850.0
2013-08-14 09:55:00,155.28,155.36,155.2,155.3,7300.0,125.3808,125.4454,125.3162,125.397,7300.0
2013-08-14 10:00:00,155.38,155.4,155.28,155.38,4200.0,125.4616,125.4777,125.3808,125.4616,4200.0
2013-08-14 10:05:00,155.36,155.36,155.14,155.18,4800.0,125.4454,125.4454,125.2678,125.3001,4800.0
2013-08-14 10:10:00,155.18,155.18,154.98,155.02,4600.0,125.3001,125.3001,125.1386,125.1709,4600.0
2013-08-14 10:15:00,155.02,155.08,154.98,155.06,2300.0,125.1709,125.2193,125.1386,125.2032,2300.0
2013-08-14 10:20:00,155.06,155.22,155.0,155.22,5700.0,125.2032,125.3324,125.1547,125.3324,5700.0
2013-08-14 10:25:00,155.22,155.22,155.1,155.1,5300.0,125.3324,125.3324,125.2355,125.2355,5300.0
2013-08-14 10:30:00,155.12,155.22,155.12,155.16,5150.0,125.2516,125.3324,125.2516,125.2839,5150.0
2013-08-14 10:35:00,155.16,155.16,155.02,155.02,2600.0,125.2839,125.2839,125.1709,125.1709,2600.0
2013-08-14 10:40:00,155.02,155.02,154.86,154.92,2400.0,125.1709,125.1709,125.0417,125.0901,2400.0
2013-08-14 10:45:00,154.92,154.92,154.68,154.76,3600.0,125.0901,125.0901,124.8964,124.961,3600.0
2013-08-14 10:50:00,154.74,154.8,154.72,154.78,2450.0,124.9448,124.9933,124.9287,124.9771,2450.0
2013-08-14 10:55:00,154.78,154.9,154.78,154.82,21100.0,124.9771,125.074,124.9771,125.0094,21100.0
2013-08-14 11:00:00,154.84,154.86,154.78,154.86,3050.0,125.0256,125.0417,124.9771,125.0417,3050.0
2013-08-14 11:05:00,154.82,154.9,154.82,154.88,3500.0,125.0094,125.074,125.0094,125.0578,3500.0
2013-08-14 11:10:00,154.84,154.86,154.74,154.78,12850.0,125.0256,125.0417,124.9448,124.9771,12850.0
2013-08-14 11:15:00,154.72,154.92,154.72,154.92,1150.0,124.9287,125.0901,124.9287,125.0901,1150.0
2013-08-14 11:20:00,154.9,154.9,154.84,154.88,1300.0,125.074,125.074,125.0256,125.0578,1300.0
2013-08-14 11:25:00,154.84,154.9,154.8,154.9,1850.0,125.0256,125.074,124.9933,125.074,1850.0
2013-08-14 11:30:00,154.9,154.96,154.9,154.94,3000.0,125.074,125.1224,125.074,125.1063,3000.0
2013-08-14 11:35:00,154.94,154.94,154.9,154.94,1500.0,125.1063,125.1063,125.074,125.1063,1500.0
2013-08-14 11:40:00,154.94,155.0,154.94,154.96,2550.0,125.1063,125.1547,125.1063,125.1224,2550.0
2013-08-14 11:45:00,154.96,154.96,154.82,154.88,3450.0,125.1224,125.1224,125.0094,125.0578,3450.0
2013-08-14 11:50:00,154.88,154.92,154.8,154.8,1850.0,125.0578,125.0901,124.9933,124.9933,1850.0
2013-08-14 11:55:00,154.82,154.88,154.7,154.82,2850.0,125.0094,125.0578,124.9125,125.0094,2850.0
2013-08-14 12:00:00,154.8,154.88,154.78,154.88,1650.0,124.9933,125.0578,124.9771,125.0578,1650.0
2013-08-14 12:05:00,154.9,154.9,154.84,154.84,35300.0,125.074,125.074,125.0256,125.0256,35300.0
2013-08-14 12:10:00,154.84,154.88,154.78,154.84,5200.0,125.0256,125.0578,124.9771,125.0256,5200.0
2013-08-14 12:15:00,154.86,154.94,154.86,154.92,1400.0,125.0417,125.1063,125.0417,125.0901,1400.0
2013-08-14 12:20:00,154.86,154.88,154.78,154.8,1700.0,125.0417,125.0578,124.9771,124.9933,1700.0
2013-08-14 12:25:00,154.82,155.02,154.82,155.02,1150.0,125.0094,125.1709,125.0094,125.1709,1150.0
2013-08-14 12:30:00,155.04,155.04,154.96,154.96,1400.0,125.187,125.187,125.1224,125.1224,1400.0
2013-08-14 12:35:00,154.98,154.98,154.9,154.9,700.0,125.1386,125.1386,125.074,125.074,700.0
2013-08-14 12:40:00,154.9,154.92,154.88,154.92,1500.0,125.074,125.0901,125.0578,125.0901,1500.0
2013-08-14 12:45:00,154.94,154.94,154.88,154.9,1900.0,125.1063,125.1063,125.0578,125.074,1900.0
2013-08-14 12:50:00,154.9,154.9,154.86,154.88,1000.0,125.074,125.074,125.0417,125.0578,1000.0
2013-08-14 12:55:00,154.84,154.9,154.84,154.84,1400.0,125.0256,125.074,125.0256,125.0256,1400.0
2013-08-14 13:00:00,154.84,154.9,154.8,154.9,650.0,125.0256,125.074,124.9933,125.074,650.0
2013-08-14 13:05:00,154.9,154.96,154.9,154.96,3600.0,125.074,125.1224,125.074,125.1224,3600.0
2013-08-14 13:10:00,154.94,154.94,154.84,154.84,134450.0,125.1063,125.1063,125.0256,125.0256,134450.0
2013-08-14 13:15:00,154.86,154.88,154.82,154.88,9450.0,125.0417,125.0578,125.0094,125.0578,9450.0
2013-08-14 13:20:00,154.88,154.88,154.84,154.88,3300.0,125.0578,125.0578,125.0256,125.0578,3300.0
2013-08-14 13:25:00,154.86,154.86,154.82,154.84,1450.0,125.0417,125.0417,125.0094,125.0256,1450.0
2013-08-14 13:30:00,154.78,154.78,154.54,154.62,3700.0,124.9771,124.9771,124.7833,124.8479,3700.0
2013-08-14 13:35:00,154.56,154.78,154.56,154.76,4950.0,124.7995,124.9771,124.7995,124.961,4950.0
2013-08-14 13:40:00,154.7,154.76,154.68,154.74,3900.0,124.9125,124.961,124.8964,124.9448,3900.0
2013-08-14 13:45:00,154.64,154.68,154.62,154.64,1500.0,124.8641,124.8964,124.8479,124.8641,1500.0
2013-08-14 13:50:00,154.72,154.76,154.68,154.72,1200.0,124.9287,124.961,124.8964,124.9287,1200.0
2013-08-14 13:55:00,154.68,154.72,154.62,154.72,3100.0,124.8964,124.9287,124.8479,124.9287,3100.0
2013-08-14 14:00:00,154.72,154.82,154.72,154.8,1200.0,124.9287,125.0094,124.9287,124.9933,1200.0
2013-08-14 14:05:00,154.8,154.82,154.76,154.82,6050.0,124.9933,125.0094,124.961,125.0094,6050.0
2013-08-14 14:10:00,154.82,154.82,154.7,154.7,4250.0,125.0094,125.0094,124.9125,124.9125,4250.0
2013-08-14 14:15:00,154.74,154.74,154.68,154.68,650.0,124.9448,124.9448,124.8964,124.8964,650.0
2013-08-14 14:20:00,154.66,154.68,154.58,154.66,3450.0,124.8802,124.8964,124.8156,124.8802,3450.0
2013-08-14 14:25:00,154.64,154.7,154.64,154.66,700.0,124.8641,124.9125,124.8641,124.8802,700.0
2013-08-14 14:30:00,154.66,154.76,154.64,154.68,4500.0,124.8802,124.961,124.8641,124.8964,4500.0
2013-08-14 14:35:00,154.7,154.76,154.62,154.76,2100.0,124.9125,124.961,124.8479,124.961,2100.0
2013-08-14 14:40:00,154.76,154.76,154.7,154.72,10150.0,124.961,124.961,124.9125,124.9287,10150.0
2013-08-14 14:45:00,154.72,154.84,154.7,154.8,3050.0,124.9287,125.0256,124.9125,124.9933,3050.0
2013-08-14 14:50:00,154.78,154.82,154.74,154.74,3050.0,124.9771,125.0094,124.9448,124.9448,3050.0
2013-08-14 14:55:00,154.72,154.78,154.72,154.76,2400.0,124.9287,124.9771,124.9287,124.961,2400.0
2013-08-14 15:00:00,154.8,154.8,154.66,154.68,2600.0,124.9933,124.9933,124.8802,124.8964,2600.0
2013-08-14 15:05:00,154.68,154.76,154.68,154.76,600.0,124.8964,124.961,124.8964,124.961,600.0
2013-08-14 15:10:00,154.78,154.94,154.78,154.94,2950.0,124.9771,125.1063,124.9771,125.1063,2950.0
2013-08-14 15:15:00,154.92,155.0,154.86,154.86,4900.0,125.0901,125.1547,125.0417,125.0417,4900.0
2013-08-14 15:20:00,154.86,154.88,154.78,154.82,4650.0,125.0417,125.0578,124.9771,125.0094,4650.0
2013-08-14 15:25:00,154.84,154.86,154.82,154.82,2300.0,125.0256,125.0417,125.0094,125.0094,2300.0
2013-08-14 15:30:00,154.78,154.82,154.66,154.66,950.0,124.9771,125.0094,124.8802,124.8802,950.0
2013-08-14 15:35:00,154.68,154.74,154.68,154.74,2250.0,124.8964,124.9448,124.8964,124.9448,2250.0
2013-08-14 15:40:00,154.74,154.74,154.68,154.72,4600.0,124.9448,124.9448,124.8964,124.9287,4600.0
2013-08-14 15:45:00,154.74,154.74,154.64,154.68,4600.0,124.9448,124.9448,124.8641,124.8964,4600.0
2013-08-14 15:50:00,154.68,154.74,154.68,154.7,11650.0,124.8964,124.9448,124.8964,124.9125,11650.0
2013-08-14 15:55:00,154.72,154.72,154.56,154.6,12850.0,124.9287,124.9287,124.7995,124.8318,12850.0
2013-08-15 09:30:00,153.34,153.34,153.04,153.14,42850.0,123.8144,123.8144,123.5721,123.6529,42850.0
2013-08-15 09:35:00,153.18,153.28,153.06,153.08,5700.0,123.6852,123.7659,123.5883,123.6044,5700.0
2013-08-15 09:40:00,153.06,153.14,152.92,153.12,7300.0,123.5883,123.6529,123.4752,123.6367,7300.0
2013-08-15 09:45:00,153.08,153.14,152.8,152.8,4850.0,123.6044,123.6529,123.3784,123.3784,4850.0
2013-08-15 09:50:00,152.78,152.8,152.68,152.68,17950.0,123.3622,123.3784,123.2815,123.2815,17950.0
2013-08-15 09:55:00,152.68,152.68,152.56,152.64,16000.0,123.2815,123.2815,123.1846,123.2492,16000.0
2013-08-15 10:00:00,152.6,152.74,152.56,152.74,13850.0,123.2169,123.3299,123.1846,123.3299,13850.0
2013-08-15 10:05:00,152.72,152.72,152.36,152.42,19200.0,123.3138,123.3138,123.0231,123.0715,19200.0
2013-08-15 10:10:00,152.38,152.42,152.22,152.32,13250.0,123.0392,123.0715,122.91,122.9908,13250.0
2013-08-15 10:15:00,152.3,152.44,152.26,152.44,20850.0,122.9746,123.0877,122.9423,123.0877,20850.0
2013-08-15 10:20:00,152.42,152.56,152.42,152.56,5400.0,123.0715,123.1846,123.0715,123.1846,5400.0
2013-08-15 10:25:00,152.58,152.66,152.52,152.6,37000.0,123.2007,123.2653,123.1523,123.2169,37000.0
2013-08-15 10:30:00,152.62,152.64,152.46,152.6,7750.0,123.233,123.2492,123.1038,123.2169,7750.0
2013-08-15 10:35:00,152.58,152.68,152.58,152.62,12350.0,123.2007,123.2815,123.2007,123.233,12350.0
2013-08-15 10:40:00,152.64,152.64,152.46,152.58,12800.0,123.2492,123.2492,123.1038,123.2007,12800.0
2013-08-15 10:45:00,152.58,152.6,152.38,152.4,6750.0,123.2007,123.2169,123.0392,123.0554,6750.0
2013-08-15 10:50:00,152.42,152.42,152.34,152.4,41750.0,123.0715,123.0715,123.0069,123.0554,41750.0
2013-08-15 10:55:00,152.4,152.42,152.26,152.4,12200.0,123.0554,123.0715,122.9423,123.0554,12200.0
2013-08-15 11:00:00,152.42,152.5,152.4,152.46,7300.0,123.0715,123.1361,123.0554,123.1038,7300.0
2013-08-15 11:05:00,152.5,152.54,152.4,152.54,6650.0,123.1361,123.1684,123.0554,123.1684,6650.0
2013-08-15 11:10:00,152.56,152.74,152.56,152.64,9050.0,123.1846,123.3299,123.1846,123.2492,9050.0
2013-08-15 11:15:00,152.62,152.76,152.62,152.72,12050.0,123.233,123.3461,123.233,123.3138,12050.0
2013-08-15 11:20:00,152.72,152.78,152.64,152.78,6100.0,123.3138,123.3622,123.2492,123.3622,6100.0
2013-08-15 11:25:00,152.82,152.86,152.8,152.82,11050.0,123.3945,123.4268,123.3784,123.3945,11050.0
2013-08-15 11:30:00,152.84,152.88,152.82,152.82,8050.0,123.4107,123.4429,123.3945,123.3945,8050.0
2013-08-15 11:35:00,152.82,152.94,152.82,152.92,10500.0,123.3945,123.4914,123.3945,123.4752,10500.0
2013-08-15 11:40:00,152.92,152.94,152.86,152.86,22050.0,123.4752,123.4914,123.4268,123.4268,22050.0
2013-08-15 11:45:00,152.86,152.96,152.86,152.96,9150.0,123.4268,123.5075,123.4268,123.5075,9150.0
2013-08-15 11:50:00,152.94,152.96,152.82,152.84,7750.0,123.4914,123.5075,123.3945,123.4107,7750.0
2013-08-15 11:55:00,152.9,152.9,152.74,152.76,1850.0,123.4591,123.4591,123.3299,123.3461,1850.0
2013-08-15 12:00:00,152.78,152.78,152.72,152.76,3900.0,123.3622,123.3622,123.3138,123.3461,3900.0
2013-08-15 12:05:00,152.74,152.82,152.68,152.8,2250.0,123.3299,123.3945,123.2815,123.3784,2250.0
2013-08-15 12:10:00,152.82,152.82,152.76,152.76,900.0,123.3945,123.3945,123.3461,123.3461,900.0
2013-08-15 12:15:00,152.82,152.92,152.78,152.92,2150.0,123.3945,123.4752,123.3622,123.4752,2150.0
2013-08-15 12:20:00,152.94,152.96,152.92,152.94,3100.0,123.4914,123.5075,123.4752,123.4914,3100.0
2013-08-15 12:25:00,152.9,152.9,152.84,152.86,2200.0,123.4591,123.4591,123.4107,123.4268,2200.0
2013-08-15 12:30:00,152.88,153.0,152.88,152.88,5450.0,123.4429,123.5398,123.4429,123.4429,5450.0
2013-08-15 12:35:00,152.86,152.86,152.72,152.76,3650.0,123.4268,123.4268,123.3138,123.3461,3650.0
2013-08-15 12:40:00,152.78,152.82,152.76,152.78,1300.0,123.3622,123.3945,123.3461,123.3622,1300.0
2013-08-15 12:45:00,152.76,152.78,152.66,152.66,2100.0,123.3461,123.3622,123.2653,123.2653,2100.0
2013-08-15 12:50:00,152.68,152.78,152.68,152.78,4550.0,123.2815,123.3622,123.2815,123.3622,4550.0
2013-08-15 12:55:00,152.78,152.8,152.66,152.66,4000.0,123.3622,123.3784,123.2653,123.2653,4000.0
2013-08-15 13:00:00,152.7,152.72,152.66,152.66,3200.0,123.2976,123.3138,123.2653,123.2653,3200.0
2013-08-15 13:05:00,152.64,152.64,152.54,152.58,6400.0,123.2492,123.2492,123.1684,123.2007,6400.0
2013-08-15 13:10:00,152.58,152.58,152.34,152.46,6150.0,123.2007,123.2007,123.0069,123.1038,6150.0
2013-08-15 13:15:00,152.44,152.52,152.32,152.46,29150.0,123.0877,123.1523,122.9908,123.1038,29150.0
2013-08-15 13:20:00,152.44,152.54,152.38,152.4,4050.0,123.0877,123.1684,123.0392,123.0554,4050.0
2013-08-15 13:25:00,152.4,152.46,152.34,152.4,3000.0,123.0554,123.1038,123.0069,123.0554,3000.0
2013-08-15 13:30:00,152.4,152.52,152.4,152.52,2450.0,123.0554,123.1523,123.0554,123.1523,2450.0
2013-08-15 13:35:00,152.52,152.58,152.46,152.46,4400.0,123.1523,123.2007,123.1038,123.1038,4400.0
2013-08-15 13:40:00,152.5,152.58,152.5,152.58,2950.0,123.1361,123.2007,123.1361,123.2007,2950.0
2013-08-15 13:45:00,152.58,152.64,152.58,152.58,4150.0,123.2007,123.2492,123.2007,123.2007,4150.0
2013-08-15 13:50:00,152.6,152.6,152.48,152.48,2200.0,123.2169,123.2169,123.12,123.12,2200.0
2013-08-15 13:55:00,152.48,152.52,152.46,152.48,8450.0,123.12,123.1523,123.1038,123.12,8450.0
2013-08-15 14:00:00,152.5,152.54,152.34,152.44,4500.0,123.1361,123.1684,123.0069,123.0877,4500.0
2013-08-15 14:05:00,152.42,152.46,152.28,152.36,6050.0,123.0715,123.1038,122.9585,123.0231,6050.0
2013-08-15 14:10:00,152.36,152.38,152.18,152.2,9050.0,123.0231,123.0392,122.8777,122.8939,9050.0
2013-08-15 14:15:00,152.18,152.32,152.16,152.32,3900.0,122.8777,122.9908,122.8616,122.9908,3900.0
2013-08-15 14:20:00,152.3,152.48,152.26,152.42,4400.0,122.9746,123.12,122.9423,123.0715,4400.0
2013-08-15 14:25:00,152.46,152.64,152.46,152.56,24350.0,123.1038,123.2492,123.1038,123.1846,24350.0
2013-08-15 14:30:00,152.56,152.7,152.56,152.66,5800.0,123.1846,123.2976,123.1846,123.2653,5800.0
2013-08-15 14:35:00,152.62,152.74,152.6,152.62,2800.0,123.233,123.3299,123.2169,123.233,2800.0
2013-08-15 14:40:00,152.6,152.68,152.58,152.68,3000.0,123.2169,123.2815,123.2007,123.2815,3000.0
2013-08-15 14:45:00,152.66,152.72,152.58,152.58,3150.0,123.2653,123.3138,123.2007,123.2007,3150.0
2013-08-15 14:50:00,152.54,152.58,152.46,152.56,39500.0,123.1684,123.2007,123.1038,123.1846,39500.0
2013-08-15 14:55:00,152.56,152.58,152.52,152.54,8350.0,123.1846,123.2007,123.1523,123.1684,8350.0
2013-08-15 15:00:00,152.54,152.54,152.4,152.46,8000.0,123.1684,123.1684,123.0554,123.1038,8000.0
2013-08-15 15:05:00,152.44,152.58,152.44,152.5,7100.0,123.0877,123.2007,123.0877,123.1361,7100.0
2013-08-15 15:10:00,152.48,152.48,152.3,152.34,6650.0,123.12,123.12,122.9746,123.0069,6650.0
2013-08-15 15:15:00,152.34,152.36,152.24,152.26,4650.0,123.0069,123.0231,122.9262,122.9423,4650.0
2013-08-15 15:20:00,152.26,152.34,152.22,152.34,3550.0,122.9423,123.0069,122.91,123.0069,3550.0
2013-08-15 15:25:00,152.36,152.38,152.28,152.36,5200.0,123.0231,123.0392,122.9585,123.0231,5200.0
2013-08-15 15:30:00,152.36,152.48,152.36,152.4,5000.0,123.0231,123.12,123.0231,123.0554,5000.0
2013-08-15 15:35:00,152.4,152.46,152.38,152.42,11750.0,123.0554,123.1038,123.0392,123.0715,11750.0
2013-08-15 15:40:00,152.4,152.44,152.36,152.44,7250.0,123.0554,123.0877,123.0231,123.0877,7250.0
2013-08-15 15:45:00,152.46,152.6,152.46,152.52,10350.0,123.1038,123.2169,123.1038,123.1523,10350.0
2013-08-15 15:50:00,152.52,152.54,152.46,152.48,5400.0,123.1523,123.1684,123.1038,123.12,5400.0
2013-08-15 15:55:00,152.48,152.52,152.36,152.4,16750.0,123.12,123.1523,123.0231,123.0554,16750.0
2013-08-16 09:30:00,152.16,152.18,152.04,152.08,32000.0,122.8616,122.8777,122.7647,122.797,32000.0
2013-08-16 09:35:00,152.04,152.2,151.94,152.2,34900.0,122.7647,122.8939,122.6839,122.8939,34900.0
2013-08-16 09:40:00,152.2,152.24,152.08,152.12,11750.0,122.8939,122.9262,122.797,122.8293,11750.0
2013-08-16 09:45:00,152.12,152.32,152.08,152.3,5650.0,122.8293,122.9908,122.797,122.9746,5650.0
2013-08-16 09:50:00,152.3,152.4,152.28,152.4,5450.0,122.9746,123.0554,122.9585,123.0554,5450.0
2013-08-16 09:55:00,152.36,152.36,152.18,152.32,5050.0,123.0231,123.0231,122.8777,122.9908,5050.0
2013-08-16 10:00:00,152.32,152.4,152.14,152.38,12050.0,122.9908,123.0554,122.8454,123.0392,12050.0
2013-08-16 10:05:00,152.38,152.54,152.38,152.42,5100.0,123.0392,123.1684,123.0392,123.0715,5100.0
2013-08-16 10:10:00,152.4,152.5,152.4,152.4,2250.0,123.0554,123.1361,123.0554,123.0554,2250.0
2013-08-16 10:15:00,152.36,152.38,152.28,152.32,4450.0,123.0231,123.0392,122.9585,122.9908,4450.0
2013-08-16 10:20:00,152.28,152.28,152.2,152.2,2850.0,122.9585,122.9585,122.8939,122.8939,2850.0
2013-08-16 10:25:00,152.18,152.36,152.12,152.36,3650.0,122.8777,123.0231,122.8293,123.0231,3650.0
2013-08-16 10:30:00,152.36,152.4,152.24,152.36,4200.0,123.0231,123.0554,122.9262,123.0231,4200.0
2013-08-16 10:35:00,152.38,152.56,152.38,152.54,4950.0,123.0392,123.1846,123.0392,123.1684,4950.0
2013-08-16 10:40:00,152.56,152.56,152.42,152.44,3950.0,123.1846,123.1846,123.0715,123.0877,3950.0
2013-08-16 10:45:00,152.48,152.58,152.46,152.58,7650.0,123.12,123.2007,123.1038,123.2007,7650.0
2013-08-16 10:50:00,152.58,152.62,152.54,152.6,3700.0,123.2007,123.233,123.1684,123.2169,3700.0
2013-08-16 10:55:00,152.62,152.62,152.54,152.54,28950.0,123.233,123.233,123.1684,123.1684,28950.0
2013-08-16 11:00:00,152.56,152.62,152.5,152.62,29650.0,123.1846,123.233,123.1361,123.233,29650.0
2013-08-16 11:05:00,152.62,152.62,152.42,152.42,12200.0,123.233,123.233,123.0715,123.0715,12200.0
2013-08-16 11:10:00,152.42,152.46,152.38,152.4,11200.0,123.0715,123.1038,123.0392,123.0554,11200.0
2013-08-16 11:15:00,152.4,152.5,152.4,152.44,1900.0,123.0554,123.1361,123.0554,123.0877,1900.0
2013-08-16 11:20:00,152.44,152.44,152.36,152.38,7300.0,123.0877,123.0877,123.0231,123.0392,7300.0
2013-08-16 11:25:00,152.38,152.38,152.24,152.3,12750.0,123.0392,123.0392,122.9262,122.9746,12750.0
2013-08-16 11:30:00,152.34,152.38,152.32,152.36,1550.0,123.0069,123.0392,122.9908,123.0231,1550.0
2013-08-16 11:35:00,152.36,152.46,152.34,152.46,2600.0,123.0231,123.1038,123.0069,123.1038,2600.0
2013-08-16 11:40:00,152.46,152.52,152.46,152.52,7400.0,123.1038,123.1523,123.1038,123.1523,7400.0
2013-08-16 11:45:00,152.52,152.52,152.42,152.46,18850.0,123.1523,123.1523,123.0715,123.1038,18850.0
2013-08-16 11:50:00,152.46,152.46,152.42,152.44,1650.0,123.1038,123.1038,123.0715,123.0877,1650.0
2013-08-16 11:55:00,152.48,152.48,152.44,152.48,1600.0,123.12,123.12,123.0877,123.12,1600.0
2013-08-16 12:00:00,152.42,152.46,152.4,152.46,3150.0,123.0715,123.1038,123.0554,123.1038,3150.0
2013-08-16 12:05:00,152.48,152.48,152.4,152.4,1950.0,123.12,123.12,123.0554,123.0554,1950.0
2013-08-16 12:10:00,152.42,152.46,152.4,152.42,9900.0,123.0715,123.1038,123.0554,123.0715,9900.0
2013-08-16 12:15:00,152.42,152.5,152.42,152.44,21050.0,123.0715,123.1361,123.0715,123.0877,21050.0
2013-08-16 12:20:00,152.44,152.44,152.32,152.32,19550.0,123.0877,123.0877,122.9908,122.9908,19550.0
2013-08-16 12:25:00,152.26,152.3,152.24,152.26,13500.0,122.9423,122.9746,122.9262,122.9423,13500.0
2013-08-16 12:30:00,152.24,152.28,152.22,152.26,2250.0,122.9262,122.9585,122.91,122.9423,2250.0
2013-08-16 12:35:00,152.28,152.28,152.18,152.2,3100.0,122.9585,122.9585,122.8777,122.8939,3100.0
2013-08-16 12:40:00,152.18,152.18,152.14,152.14,1400.0,122.8777,122.8777,122.8454,122.8454,1400.0
2013-08-16 12:45:00,152.16,152.2,152.1,152.1,1500.0,122.8616,122.8939,122.8131,122.8131,1500.0
2013-08-16 12:50:00,152.08,152.18,152.08,152.18,1950.0,122.797,122.8777,122.797,122.8777,1950.0
2013-08-16 12:55:00,152.16,152.2,152.12,152.12,2350.0,122.8616,122.8939,122.8293,122.8293,2350.0
2013-08-16 13:00:00,152.14,152.14,152.0,152.0,5050.0,122.8454,122.8454,122.7324,122.7324,5050.0
2013-08-16 13:05:00,151.94,151.94,151.84,151.84,5350.0,122.6839,122.6839,122.6032,122.6032,5350.0
2013-08-16 13:10:00,151.82,151.86,151.76,151.78,5050.0,122.5871,122.6194,122.5386,122.5548,5050.0
2013-08-16 13:15:00,151.78,151.88,151.76,151.86,8450.0,122.5548,122.6355,122.5386,122.6194,8450.0
2013-08-16 13:20:00,151.82,151.92,151.78,151.92,6200.0,122.5871,122.6678,122.5548,122.6678,6200.0
2013-08-16 13:25:00,151.86,151.86,151.84,151.84,2350.0,122.6194,122.6194,122.6032,122.6032,2350.0
2013-08-16 13:30:00,151.82,151.86,151.82,151.86,3500.0,122.5871,122.6194,122.5871,122.6194,3500.0
2013-08-16 13:35:00,151.86,151.86,151.72,151.72,4700.0,122.6194,122.6194,122.5063,122.5063,4700.0
2013-08-16 13:40:00,151.74,151.76,151.64,151.72,11150.0,122.5225,122.5386,122.4417,122.5063,11150.0
2013-08-16 13:45:00,151.7,151.8,151.66,151.8,5900.0,122.4902,122.5709,122.4579,122.5709,5900.0
2013-08-16 13:50:00,151.8,151.86,151.78,151.84,5300.0,122.5709,122.6194,122.5548,122.6032,5300.0
2013-08-16 13:55:00,151.82,151.86,151.82,151.86,4950.0,122.5871,122.6194,122.5871,122.6194,4950.0
2013-08-16 14:00:00,151.84,151.92,151.84,151.88,2200.0,122.6032,122.6678,122.6032,122.6355,2200.0
2013-08-16 14:05:00,151.86,151.88,151.78,151.78,6000.0,122.6194,122.6355,122.5548,122.5548,6000.0
2013-08-16 14:10:00,151.86,151.86,151.8,151.8,700.0,122.6194,122.6194,122.5709,122.5709,700.0
2013-08-16 14:15:00,151.76,151.76,151.58,151.64,2350.0,122.5386,122.5386,122.3933,122.4417,2350.0
2013-08-16 14:20:00,151.68,151.76,151.68,151.7,1100.0,122.474,122.5386,122.474,122.4902,1100.0
2013-08-16 14:25:00,151.74,151.8,151.64,151.76,6700.0,122.5225,122.5709,122.4417,122.5386,6700.0
2013-08-16 14:30:00,151.74,151.74,151.66,151.66,2300.0,122.5225,122.5225,122.4579,122.4579,2300.0
2013-08-16 14:35:00,151.66,151.76,151.66,151.74,3050.0,122.4579,122.5386,122.4579,122.5225,3050.0
2013-08-16 14:40:00,151.76,151.78,151.76,151.76,1000.0,122.5386,122.5548,122.5386,122.5386,1000.0
2013-08-16 14:45:00,151.78,151.92,151.78,151.92,1500.0,122.5548,122.6678,122.5548,122.6678,1500.0
2013-08-16 14:50:00,151.94,152.14,151.94,152.1,4500.0,122.6839,122.8454,122.6839,122.8131,4500.0
2013-08-16 14:55:00,152.1,152.14,152.02,152.14,4850.0,122.8131,122.8454,122.7485,122.8454,4850.0
2013-08-16 15:00:00,152.12,152.14,152.06,152.08,2600.0,122.8293,122.8454,122.7808,122.797,2600.0
2013-08-16 15:05:00,152.12,152.18,152.1,152.16,2000.0,122.8293,122.8777,122.8131,122.8616,2000.0
2013-08-16 15:10:00,152.16,152.18,152.08,152.12,6000.0,122.8616,122.8777,122.797,122.8293,6000.0
2013-08-16 15:15:00,152.12,152.12,152.02,152.02,3050.0,122.8293,122.8293,122.7485,122.7485,3050.0
2013-08-16 15:20:00,152.0,152.14,152.0,152.1,19950.0,122.7324,122.8454,122.7324,122.8131,19950.0
2013-08-16 15:25:00,152.06,152.08,152.02,152.08,7100.0,122.7808,122.797,122.7485,122.797,7100.0
2013-08-16 15:30:00,152.08,152.18,152.08,152.16,5300.0,122.797,122.8777,122.797,122.8616,5300.0
2013-08-16 15:35:00,152.18,152.3,152.18,152.28,7350.0,122.8777,122.9746,122.8777,122.9585,7350.0
2013-08-16 15:40:00,152.28,152.28,152.2,152.22,3850.0,122.9585,122.9585,122.8939,122.91,3850.0
2013-08-16 15:45:00,152.2,152.2,152.06,152.08,10050.0,122.8939,122.8939,122.7808,122.797,10050.0
2013-08-16 15:50:00,152.1,152.1,152.02,152.04,3050.0,122.8131,122.8131,122.7485,122.7647,3050.0
2013-08-16 15:55:00,152.06,152.06,151.9,151.9,24900.0,122.7808,122.7808,122.6516,122.6516,24900.0
2013-08-19 09:30:00,151.7,151.72,151.5,151.66,108050.0,122.4902,122.5063,122.3287,122.4579,108050.0
2013-08-19 09:35:00,151.66,151.86,151.64,151.76,14350.0,122.4579,122.6194,122.4417,122.5386,14350.0
2013-08-19 09:40:00,151.76,151.94,151.76,151.88,12850.0,122.5386,122.6839,122.5386,122.6355,12850.0
2013-08-19 09:45:00,151.82,151.94,151.8,151.86,15150.0,122.5871,122.6839,122.5709,122.6194,15150.0
2013-08-19 09:50:00,151.88,151.92,151.68,151.86,10900.0,122.6355,122.6678,122.474,122.6194,10900.0
2013-08-19 09:55:00,151.94,152.12,151.9,152.1,16100.0,122.6839,122.8293,122.6516,122.8131,16100.0
2013-08-19 10:00:00,152.1,152.22,152.1,152.14,8050.0,122.8131,122.91,122.8131,122.8454,8050.0
2013-08-19 10:05:00,152.16,152.2,152.02,152.02,6700.0,122.8616,122.8939,122.7485,122.7485,6700.0
2013-08-19 10:10:00,152.02,152.1,152.02,152.06,2200.0,122.7485,122.8131,122.7485,122.7808,2200.0
2013-08-19 10:15:00,152.08,152.16,152.04,152.04,4300.0,122.797,122.8616,122.7647,122.7647,4300.0
2013-08-19 10:20:00,152.02,152.08,151.98,151.98,2000.0,122.7485,122.797,122.7162,122.7162,2000.0
2013-08-19 10:25:00,151.96,151.98,151.9,151.94,5400.0,122.7001,122.7162,122.6516,122.6839,5400.0
2013-08-19 10:30:00,151.96,152.0,151.9,152.0,2600.0,122.7001,122.7324,122.6516,122.7324,2600.0
2013-08-19 10:35:00,152.0,152.08,152.0,152.08,1600.0,122.7324,122.797,122.7324,122.797,1600.0
2013-08-19 10:40:00,152.12,152.14,152.06,152.08,1850.0,122.8293,122.8454,122.7808,122.797,1850.0
2013-08-19 10:45:00,152.1,152.16,152.08,152.12,1900.0,122.8131,122.8616,122.797,122.8293,1900.0
2013-08-19 10:50:00,152.06,152.1,152.02,152.08,4850.0,122.7808,122.8131,122.7485,122.797,4850.0
2013-08-19 10:55:00,152.1,152.1,151.92,151.98,4350.0,122.8131,122.8131,122.6678,122.7162,4350.0
2013-08-19 11:00:00,151.96,151.96,151.9,151.9,3000.0,122.7001,122.7001,122.6516,122.6516,3000.0
2013-08-19 11:05:00,151.84,151.98,151.84,151.98,3550.0,122.6032,122.7162,122.6032,122.7162,3550.0
2013-08-19 11:10:00,151.94,152.0,151.9,151.96,3500.0,122.6839,122.7324,122.6516,122.7001,3500.0
2013-08-19 11:15:00,151.98,151.98,151.82,151.82,2850.0,122.7162,122.7162,122.5871,122.5871,2850.0
2013-08-19 11:20:00,151.82,151.9,151.8,151.86,16850.0,122.5871,122.6516,122.5709,122.6194,16850.0
2013-08-19 11:25:00,151.86,151.92,151.8,151.82,19600.0,122.6194,122.6678,122.5709,122.5871,19600.0
2013-08-19 11:30:00,151.82,151.86,151.72,151.82,37250.0,122.5871,122.6194,122.5063,122.5871,37250.0
2013-08-19 11:35:00,151.82,151.94,151.78,151.8,11150.0,122.5871,122.6839,122.5548,122.5709,11150.0
2013-08-19 11:40:00,151.8,151.88,151.78,151.88,5800.0,122.5709,122.6355,122.5548,122.6355,5800.0
2013-08-19 11:45:00,151.84,151.9,151.8,151.8,1550.0,122.6032,122.6516,122.5709,122.5709,1550.0
2013-08-19 11:50:00,151.84,151.84,151.72,151.78,9000.0,122.6032,122.6032,122.5063,122.5548,9000.0
2013-08-19 11:55:00,151.78,151.82,151.76,151.78,7100.0,122.5548,122.5871,122.5386,122.5548,7100.0
2013-08-19 12:00:00,151.78,151.8,151.68,151.78,10050.0,122.5548,122.5709,122.474,122.5548,10050.0
2013-08-19 12:05:00,151.76,151.76,151.72,151.72,1300.0,122.5386,122.5386,122.5063,122.5063,1300.0
2013-08-19 12:10:00,151.68,151.82,151.68,151.82,7150.0,122.474,122.5871,122.474,122.5871,7150.0
2013-08-19 12:15:00,151.82,151.84,151.82,151.84,3400.0,122.5871,122.6032,122.5871,122.6032,3400.0
2013-08-19 12:20:00,151.84,151.84,151.74,151.76,1300.0,122.6032,122.6032,122.5225,122.5386,1300.0
2013-08-19 12:25:00,151.76,151.8,151.76,151.76,1600.0,122.5386,122.5709,122.5386,122.5386,1600.0
2013-08-19 12:30:00,151.74,151.74,151.68,151.74,1450.0,122.5225,122.5225,122.474,122.5225,1450.0
2013-08-19 12:35:00,151.74,151.74,151.66,151.74,3800.0,122.5225,122.5225,122.4579,122.5225,3800.0
2013-08-19 12:40:00,151.72,151.82,151.68,151.82,10650.0,122.5063,122.5871,122.474,122.5871,10650.0
2013-08-19 12:45:00,151.82,151.86,151.8,151.84,2100.0,122.5871,122.6194,122.5709,122.6032,2100.0
2013-08-19 12:50:00,151.82,151.84,151.76,151.8,2550.0,122.5871,122.6032,122.5386,122.5709,2550.0
2013-08-19 12:55:00,151.78,151.82,151.78,151.8,2950.0,122.5548,122.5871,122.5548,122.5709,2950.0
2013-08-19 13:00:00,151.8,151.8,151.7,151.72,16900.0,122.5709,122.5709,122.4902,122.5063,16900.0
2013-08-19 13:05:00,151.72,151.74,151.68,151.7,14650.0,122.5063,122.5225,122.474,122.4902,14650.0
2013-08-19 13:10:00,151.7,151.72,151.68,151.72,1600.0,122.4902,122.5063,122.474,122.5063,1600.0
2013-08-19 13:15:00,151.72,151.72,151.62,151.66,2450.0,122.5063,122.5063,122.4256,122.4579,2450.0
2013-08-19 13:20:00,151.66,151.66,151.6,151.6,2050.0,122.4579,122.4579,122.4094,122.4094,2050.0
2013-08-19 13:25:00,151.56,151.58,151.54,151.56,2400.0,122.3771,122.3933,122.361,122.3771,2400.0
2013-08-19 13:30:00,151.56,151.58,151.4,151.4,7600.0,122.3771,122.3933,122.2479,122.2479,7600.0
2013-08-19 13:35:00,151.42,151.44,151.36,151.44,6700.0,122.2641,122.2802,122.2156,122.2802,6700.0
2013-08-19 13:40:00,151.42,151.46,151.38,151.44,3150.0,122.2641,122.2964,122.2318,122.2802,3150.0
2013-08-19 13:45:00,151.44,151.46,151.42,151.46,5350.0,122.2802,122.2964,122.2641,122.2964,5350.0
2013-08-19 13:50:00,151.46,151.58,151.44,151.58,4100.0,122.2964,122.3933,122.2802,122.3933,4100.0
2013-08-19 13:55:00,151.56,151.58,151.54,151.56,700.0,122.3771,122.3933,122.361,122.3771,700.0
2013-08-19 14:00:00,151.58,151.6,151.52,151.52,4150.0,122.3933,122.4094,122.3448,122.3448,4150.0
2013-08-19 14:05:00,151.5,151.54,151.46,151.54,2050.0,122.3287,122.361,122.2964,122.361,2050.0
2013-08-19 14:10:00,151.52,151.54,151.52,151.54,1250.0,122.3448,122.361,122.3448,122.361,1250.0
2013-08-19 14:15:00,151.54,151.62,151.54,151.6,4500.0,122.361,122.4256,122.361,122.4094,4500.0
2013-08-19 14:20:00,151.62,151.62,151.46,151.5,5350.0,122.4256,122.4256,122.2964,122.3287,5350.0
2013-08-19 14:25:00,151.5,151.52,151.44,151.52,4800.0,122.3287,122.3448,122.2802,122.3448,4800.0
2013-08-19 14:30:00,151.46,151.46,151.32,151.38,3500.0,122.2964,122.2964,122.1833,122.2318,3500.0
2013-08-19 14:35:00,151.34,151.44,151.34,151.44,6850.0,122.1995,122.2802,122.1995,122.2802,6850.0
2013-08-19 14:40:00,151.44,151.46,151.38,151.46,7200.0,122.2802,122.2964,122.2318,122.2964,7200.0
2013-08-19 14:45:00,151.48,151.48,151.46,151.48,3300.0,122.3125,122.3125,122.2964,122.3125,3300.0
2013-08-19 14:50:00,151.46,151.5,151.4,151.4,10800.0,122.2964,122.3287,122.2479,122.2479,10800.0
2013-08-19 14:55:00,151.4,151.48,151.36,151.48,10850.0,122.2479,122.3125,122.2156,122.3125,10850.0
2013-08-19 15:00:00,151.48,151.48,151.28,151.32,9850.0,122.3125,122.3125,122.151,122.1833,9850.0
2013-08-19 15:05:00,151.3,151.36,151.22,151.24,8850.0,122.1672,122.2156,122.1026,122.1187,8850.0
2013-08-19 15:10:00,151.22,151.26,151.18,151.24,4200.0,122.1026,122.1349,122.0703,122.1187,4200.0
2013-08-19 15:15:00,151.28,151.4,151.28,151.36,3300.0,122.151,122.2479,122.151,122.2156,3300.0
2013-08-19 15:20:00,151.34,151.4,151.3,151.36,10700.0,122.1995,122.2479,122.1672,122.2156,10700.0
2013-08-19 15:25:00,151.38,151.38,151.22,151.22,5850.0,122.2318,122.2318,122.1026,122.1026,5850.0
2013-08-19 15:30:00,151.22,151.28,151.22,151.24,2900.0,122.1026,122.151,122.1026,122.1187,2900.0
2013-08-19 15:35:00,151.24,151.28,151.12,151.12,4350.0,122.1187,122.151,122.0218,122.0218,4350.0
2013-08-19 15:40:00,151.12,151.14,151.04,151.1,7650.0,122.0218,122.038,121.9572,122.0057,7650.0
2013-08-19 15:45:00,151.12,151.18,151.06,151.1,10050.0,122.0218,122.0703,121.9734,122.0057,10050.0
2013-08-19 15:50:00,151.12,151.16,151.0,151.06,13850.0,122.0218,122.0541,121.9249,121.9734,13850.0
2013-08-19 15:55:00,151.04,151.08,150.94,150.94,88150.0,121.9572,121.9895,121.8765,121.8765,88150.0
2013-08-20 09:30:00,151.18,151.2,151.12,151.16,22550.0,122.0703,122.0864,122.0218,122.0541,22550.0
2013-08-20 09:35:00,151.12,151.16,151.02,151.1,8300.0,122.0218,122.0541,121.9411,122.0057,8300.0
2013-08-20 09:40:00,151.1,151.2,151.08,151.08,10850.0,122.0057,122.0864,121.9895,121.9895,10850.0
2013-08-20 09:45:00,151.04,151.16,151.02,151.16,10250.0,121.9572,122.0541,121.9411,122.0541,10250.0
2013-08-20 09:50:00,151.14,151.18,151.08,151.14,4150.0,122.038,122.0703,121.9895,122.038,4150.0
2013-08-20 09:55:00,151.12,151.24,151.08,151.18,4350.0,122.0218,122.1187,121.9895,122.0703,4350.0
2013-08-20 10:00:00,151.18,151.38,151.18,151.32,5900.0,122.0703,122.2318,122.0703,122.1833,5900.0
2013-08-20 10:05:00,151.34,151.38,151.3,151.32,1900.0,122.1995,122.2318,122.1672,122.1833,1900.0
2013-08-20 10:10:00,151.34,151.38,151.22,151.24,7000.0,122.1995,122.2318,122.1026,122.1187,7000.0
2013-08-20 10:15:00,151.26,151.28,151.2,151.28,3950.0,122.1349,122.151,122.0864,122.151,3950.0
2013-08-20 10:20:00,151.28,151.52,151.28,151.46,8800.0,122.151,122.3448,122.151,122.2964,8800.0
2013-08-20 10:25:00,151.5,151.5,151.44,151.46,3700.0,122.3287,122.3287,122.2802,122.2964,3700.0
2013-08-20 10:30:00,151.44,151.54,151.44,151.54,3000.0,122.2802,122.361,122.2802,122.361,3000.0
2013-08-20 10:35:00,151.52,151.78,151.52,151.76,4350.0,122.3448,122.5548,122.3448,122.5386,4350.0
2013-08-20 10:40:00,151.76,151.78,151.66,151.7,3250.0,122.5386,122.5548,122.4579,122.4902,3250.0
2013-08-20 10:45:00,151.74,151.74,151.68,151.7,6250.0,122.5225,122.5225,122.474,122.4902,6250.0
2013-08-20 10:50:00,151.76,151.76,151.64,151.66,3400.0,122.5386,122.5386,122.4417,122.4579,3400.0
2013-08-20 10:55:00,151.66,151.7,151.66,151.66,2450.0,122.4579,122.4902,122.4579,122.4579,2450.0
2013-08-20 11:00:00,151.7,151.76,151.66,151.72,4550.0,122.4902,122.5386,122.4579,122.5063,4550.0
2013-08-20 11:05:00,151.7,151.82,151.7,151.8,2600.0,122.4902,122.5871,122.4902,122.5709,2600.0
2013-08-20 11:10:00,151.78,151.8,151.74,151.74,2700.0,122.5548,122.5709,122.5225,122.5225,2700.0
2013-08-20 11:15:00,151.76,151.76,151.7,151.72,1700.0,122.5386,122.5386,122.4902,122.5063,1700.0
2013-08-20 11:20:00,151.74,151.8,151.74,151.8,1450.0,122.5225,122.5709,122.5225,122.5709,1450.0
2013-08-20 11:25:00,151.82,151.84,151.78,151.8,1000.0,122.5871,122.6032,122.5548,122.5709,1000.0
2013-08-20 11:30:00,151.76,151.92,151.76,151.9,3800.0,122.5386,122.6678,122.5386,122.6516,3800.0
2013-08-20 11:35:00,151.9,151.94,151.86,151.92,2000.0,122.6516,122.6839,122.6194,122.6678,2000.0
2013-08-20 11:40:00,151.96,152.02,151.94,152.0,2650.0,122.7001,122.7485,122.6839,122.7324,2650.0
2013-08-20 11:45:00,152.0,152.1,152.0,152.08,5450.0,122.7324,122.8131,122.7324,122.797,5450.0
2013-08-20 11:50:00,152.04,152.04,152.0,152.0,3050.0,122.7647,122.7647,122.7324,122.7324,3050.0
2013-08-20 11:55:00,152.02,152.06,152.0,152.04,3300.0,122.7485,122.7808,122.7324,122.7647,3300.0
2013-08-20 12:00:00,152.04,152.1,152.04,152.08,4950.0,122.7647,122.8131,122.7647,122.797,4950.0
2013-08-20 12:05:00,152.12,152.14,152.04,152.04,3250.0,122.8293,122.8454,122.7647,122.7647,3250.0
2013-08-20 12:10:00,152.04,152.06,152.02,152.04,3450.0,122.7647,122.7808,122.7485,122.7647,3450.0
2013-08-20 12:15:00,152.06,152.1,152.06,152.1,1850.0,122.7808,122.8131,122.7808,122.8131,1850.0
2013-08-20 12:20:00,152.1,152.14,152.04,152.06,1050.0,122.8131,122.8454,122.7647,122.7808,1050.0
2013-08-20 12:25:00,152.08,152.08,152.06,152.06,650.0,122.797,122.797,122.7808,122.7808,650.0
2013-08-20 12:30:00,152.08,152.1,151.96,151.98,1950.0,122.797,122.8131,122.7001,122.7162,1950.0
2013-08-20 12:35:00,151.98,151.98,151.94,151.96,5050.0,122.7162,122.7162,122.6839,122.7001,5050.0
2013-08-20 12:40:00,151.96,151.96,151.88,151.92,2850.0,122.7001,122.7001,122.6355,122.6678,2850.0
2013-08-20 12:45:00,151.92,151.98,151.92,151.98,4150.0,122.6678,122.7162,122.6678,122.7162,4150.0
2013-08-20 12:50:00,152.0,152.02,151.96,152.0,2150.0,122.7324,122.7485,122.7001,122.7324,2150.0
2013-08-20 12:55:00,152.06,152.06,152.02,152.06,2500.0,122.7808,122.7808,122.7485,122.7808,2500.0
2013-08-20 13:00:00,152.16,152.22,152.16,152.16,2850.0,122.8616,122.91,122.8616,122.8616,2850.0
2013-08-20 13:05:00,152.16,152.16,152.14,152.16,950.0,122.8616,122.8616,122.8454,122.8616,950.0
2013-08-20 13:10:00,152.14,152.14,152.12,152.12,2300.0,122.8454,122.8454,122.8293,122.8293,2300.0
2013-08-20 13:15:00,152.12,152.14,152.08,152.08,1650.0,122.8293,122.8454,122.797,122.797,1650.0
2013-08-20 13:20:00,152.06,152.12,152.04,152.06,4050.0,122.7808,122.8293,122.7647,122.7808,4050.0
2013-08-20 13:25:00,152.06,152.06,151.96,151.98,600.0,122.7808,122.7808,122.7001,122.7162,600.0
2013-08-20 13:30:00,152.02,152.04,151.96,152.02,1650.0,122.7485,122.7647,122.7001,122.7485,1650.0
2013-08-20 13:35:00,152.02,152.08,152.02,152.02,650.0,122.7485,122.797,122.7485,122.7485,650.0
2013-08-20 13:40:00,152.0,152.02,151.98,152.02,1450.0,122.7324,122.7485,122.7162,122.7485,1450.0
2013-08-20 13:45:00,152.0,152.12,152.0,152.12,700.0,122.7324,122.8293,122.7324,122.8293,700.0
2013-08-20 13:50:00,152.02,152.1,152.02,152.06,4150.0,122.7485,122.8131,122.7485,122.7808,4150.0
2013-08-20 13:55:00,152.06,152.06,152.02,152.02,400.0,122.7808,122.7808,122.7485,122.7485,400.0
2013-08-20 14:00:00,152.04,152.04,152.0,152.0,500.0,122.7647,122.7647,122.7324,122.7324,500.0
2013-08-20 14:05:00,152.02,152.08,152.02,152.02,3000.0,122.7485,122.797,122.7485,122.7485,3000.0
2013-08-20 14:10:00,152.0,152.02,151.98,152.02,1550.0,122.7324,122.7485,122.7162,122.7485,1550.0
2013-08-20 14:15:00,152.02,152.04,151.98,151.98,2250.0,122.7485,122.7647,122.7162,122.7162,2250.0
2013-08-20 14:20:00,151.94,151.96,151.9,151.96,4500.0,122.6839,122.7001,122.6516,122.7001,4500.0
2013-08-20 14:25:00,151.96,152.08,151.94,152.02,7350.0,122.7001,122.797,122.6839,122.7485,7350.0
2013-08-20 14:30:00,152.04,152.08,152.02,152.04,12050.0,122.7647,122.797,122.7485,122.7647,12050.0
2013-08-20 14:35:00,152.0,152.0,151.9,151.94,2100.0,122.7324,122.7324,122.6516,122.6839,2100.0
2013-08-20 14:40:00,151.98,152.0,151.94,151.94,595450.0,122.7162,122.7324,122.6839,122.6839,595450.0
2013-08-20 14:45:00,151.92,152.0,151.88,151.98,2600.0,122.6678,122.7324,122.6355,122.7162,2600.0
2013-08-20 14:50:00,152.02,152.04,152.0,152.02,1750.0,122.7485,122.7647,122.7324,122.7485,1750.0
2013-08-20 14:55:00,151.98,151.98,151.9,151.9,1700.0,122.7162,122.7162,122.6516,122.6516,1700.0
2013-08-20 15:00:00,151.96,151.98,151.92,151.94,1650.0,122.7001,122.7162,122.6678,122.6839,1650.0
2013-08-20 15:05:00,151.94,152.04,151.94,152.02,1350.0,122.6839,122.7647,122.6839,122.7485,1350.0
2013-08-20 15:10:00,152.02,152.02,152.0,152.0,4250.0,122.7485,122.7485,122.7324,122.7324,4250.0
2013-08-20 15:15:00,152.02,152.06,152.02,152.02,3050.0,122.7485,122.7808,122.7485,122.7485,3050.0
2013-08-20 15:20:00,152.02,152.02,151.96,151.98,5150.0,122.7485,122.7485,122.7001,122.7162,5150.0
2013-08-20 15:25:00,151.98,152.08,151.98,152.06,4600.0,122.7162,122.797,122.7162,122.7808,4600.0
2013-08-20 15:30:00,152.06,152.14,152.02,152.04,16400.0,122.7808,122.8454,122.7485,122.7647,16400.0
2013-08-20 15:35:00,152.04,152.06,151.98,151.98,4600.0,122.7647,122.7808,122.7162,122.7162,4600.0
2013-08-20 15:40:00,151.98,152.04,151.92,151.92,4600.0,122.7162,122.7647,122.6678,122.6678,4600.0
2013-08-20 15:45:00,151.9,151.94,151.76,151.82,4350.0,122.6516,122.6839,122.5386,122.5871,4350.0
2013-08-20 15:50:00,151.8,151.82,151.74,151.74,3150.0,122.5709,122.5871,122.5225,122.5225,3150.0
2013-08-20 15:55:00,151.72,151.76,151.62,151.64,11700.0,122.5063,122.5386,122.4256,122.4417,11700.0
2013-08-21 09:30:00,151.26,151.26,151.12,151.16,8900.0,122.1349,122.1349,122.0218,122.0541,8900.0
2013-08-21 09:35:00,151.16,151.32,151.06,151.32,6050.0,122.0541,122.1833,121.9734,122.1833,6050.0
2013-08-21 09:40:00,151.32,151.48,151.26,151.48,5500.0,122.1833,122.3125,122.1349,122.3125,5500.0
2013-08-21 09:45:00,151.46,151.5,151.4,151.48,5200.0,122.2964,122.3287,122.2479,122.3125,5200.0
2013-08-21 09:50:00,151.46,151.46,151.28,151.28,3950.0,122.2964,122.2964,122.151,122.151,3950.0
2013-08-21 09:55:00,151.26,151.34,151.24,151.3,2850.0,122.1349,122.1995,122.1187,122.1672,2850.0
2013-08-21 10:00:00,151.3,151.54,151.26,151.5,3150.0,122.1672,122.361,122.1349,122.3287,3150.0
2013-08-21 10:05:00,151.38,151.46,151.3,151.3,28550.0,122.2318,122.2964,122.1672,122.1672,28550.0
2013-08-21 10:10:00,151.28,151.38,151.12,151.12,17500.0,122.151,122.2318,122.0218,122.0218,17500.0
2013-08-21 10:15:00,151.12,151.28,151.1,151.26,7050.0,122.0218,122.151,122.0057,122.1349,7050.0
2013-08-21 10:20:00,151.3,151.4,151.3,151.34,2250.0,122.1672,122.2479,122.1672,122.1995,2250.0
2013-08-21 10:25:00,151.36,151.38,151.28,151.3,8700.0,122.2156,122.2318,122.151,122.1672,8700.0
2013-08-21 10:30:00,151.32,151.32,151.2,151.22,3500.0,122.1833,122.1833,122.0864,122.1026,3500.0
2013-08-21 10:35:00,151.22,151.3,151.16,151.3,3850.0,122.1026,122.1672,122.0541,122.1672,3850.0
2013-08-21 10:40:00,151.32,151.46,151.3,151.44,2700.0,122.1833,122.2964,122.1672,122.2802,2700.0
2013-08-21 10:45:00,151.44,151.48,151.36,151.38,1900.0,122.2802,122.3125,122.2156,122.2318,1900.0
2013-08-21 10:50:00,151.4,151.42,151.34,151.34,3800.0,122.2479,122.2641,122.1995,122.1995,3800.0
2013-08-21 10:55:00,151.34,151.34,151.32,151.32,1850.0,122.1995,122.1995,122.1833,122.1833,1850.0
2013-08-21 11:00:00,151.3,151.32,151.26,151.28,2550.0,122.1672,122.1833,122.1349,122.151,2550.0
2013-08-21 11:05:00,151.26,151.28,151.2,151.2,1800.0,122.1349,122.151,122.0864,122.0864,1800.0
2013-08-21 11:10:00,151.16,151.22,151.16,151.2,7250.0,122.0541,122.1026,122.0541,122.0864,7250.0
2013-08-21 11:15:00,151.16,151.26,151.16,151.22,1950.0,122.0541,122.1349,122.0541,122.1026,1950.0
2013-08-21 11:20:00,151.22,151.22,151.14,151.16,1900.0,122.1026,122.1026,122.038,122.0541,1900.0
2013-08-21 11:25:00,151.16,151.16,151.04,151.06,38250.0,122.0541,122.0541,121.9572,121.9734,38250.0
2013-08-21 11:30:00,151.06,151.12,151.06,151.12,6700.0,121.9734,122.0218,121.9734,122.0218,6700.0
2013-08-21 11:35:00,151.16,151.18,150.98,151.0,8650.0,122.0541,122.0703,121.9088,121.9249,8650.0
2013-08-21 11:40:00,151.0,151.02,150.92,151.02,3150.0,121.9249,121.9411,121.8603,121.9411,3150.0
2013-08-21 11:45:00,151.04,151.04,150.78,150.78,13050.0,121.9572,121.9572,121.7473,121.7473,13050.0
2013-08-21 11:50:00,150.8,150.82,150.76,150.82,1650.0,121.7635,121.7796,121.7312,121.7796,1650.0
2013-08-21 11:55:00,150.8,150.92,150.8,150.92,950.0,121.7635,121.8603,121.7635,121.8603,950.0
2013-08-21 12:00:00,150.92,150.94,150.92,150.94,4600.0,121.8603,121.8765,121.8603,121.8765,4600.0
2013-08-21 12:05:00,150.92,150.92,150.88,150.88,9250.0,121.8603,121.8603,121.828,121.828,9250.0
2013-08-21 12:10:00,150.88,151.04,150.88,151.04,4400.0,121.828,121.9572,121.828,121.9572,4400.0
2013-08-21 12:15:00,150.98,151.06,150.98,151.06,1200.0,121.9088,121.9734,121.9088,121.9734,1200.0
2013-08-21 12:20:00,151.06,151.06,151.0,151.04,1900.0,121.9734,121.9734,121.9249,121.9572,1900.0
2013-08-21 12:25:00,151.04,151.06,151.02,151.06,650.0,121.9572,121.9734,121.9411,121.9734,650.0
2013-08-21 12:30:00,151.04,151.06,150.98,151.04,1100.0,121.9572,121.9734,121.9088,121.9572,1100.0
2013-08-21 12:35:00,151.04,151.06,151.0,151.06,1150.0,121.9572,121.9734,121.9249,121.9734,1150.0
2013-08-21 12:40:00,151.06,151.12,151.02,151.12,2000.0,121.9734,122.0218,121.9411,122.0218,2000.0
2013-08-21 12:45:00,151.12,151.14,151.12,151.12,700.0,122.0218,122.038,122.0218,122.0218,700.0
2013-08-21 12:50:00,151.1,151.14,151.1,151.14,1500.0,122.0057,122.038,122.0057,122.038,1500.0
2013-08-21 12:55:00,151.18,151.18,151.14,151.16,3300.0,122.0703,122.0703,122.038,122.0541,3300.0
2013-08-21 13:00:00,151.14,151.14,151.08,151.12,2800.0,122.038,122.038,121.9895,122.0218,2800.0
2013-08-21 13:05:00,151.04,151.1,151.04,151.1,1200.0,121.9572,122.0057,121.9572,122.0057,1200.0
2013-08-21 13:10:00,151.12,151.2,151.12,151.2,650.0,122.0218,122.0864,122.0218,122.0864,650.0
2013-08-21 13:15:00,151.2,151.26,151.2,151.26,2150.0,122.0864,122.1349,122.0864,122.1349,2150.0
2013-08-21 13:20:00,151.16,151.18,151.14,151.16,5900.0,122.0541,122.0703,122.038,122.0541,5900.0
2013-08-21 13:25:00,151.16,151.18,151.16,151.16,2400.0,122.0541,122.0703,122.0541,122.0541,2400.0
2013-08-21 13:30:00,151.16,151.2,151.16,151.18,1050.0,122.0541,122.0864,122.0541,122.0703,1050.0
2013-08-21 13:35:00,151.18,151.2,151.16,151.2,1550.0,122.0703,122.0864,122.0541,122.0864,1550.0
2013-08-21 13:40:00,151.18,151.26,151.16,151.26,1300.0,122.0703,122.1349,122.0541,122.1349,1300.0
2013-08-21 13:45:00,151.26,151.3,151.22,151.28,4600.0,122.1349,122.1672,122.1026,122.151,4600.0
2013-08-21 13:50:00,151.28,151.28,151.22,151.28,3250.0,122.151,122.151,122.1026,122.151,3250.0
2013-08-21 13:55:00,151.26,151.28,151.24,151.28,1850.0,122.1349,122.151,122.1187,122.151,1850.0
2013-08-21 14:00:00,151.26,151.26,150.72,150.8,21450.0,122.1349,122.1349,121.6989,121.7635,21450.0
2013-08-21 14:05:00,150.72,150.8,150.4,150.8,55900.0,121.6989,121.7635,121.4405,121.7635,55900.0
2013-08-21 14:10:00,150.82,151.06,150.78,150.94,7850.0,121.7796,121.9734,121.7473,121.8765,7850.0
2013-08-21 14:15:00,150.96,151.16,150.88,151.0,8050.0,121.8926,122.0541,121.828,121.9249,8050.0
2013-08-21 14:20:00,150.96,150.96,150.72,150.86,9200.0,121.8926,121.8926,121.6989,121.8119,9200.0
2013-08-21 14:25:00,150.92,151.1,150.92,151.04,5100.0,121.8603,122.0057,121.8603,121.9572,5100.0
2013-08-21 14:30:00,151.08,151.62,151.08,151.56,10350.0,121.9895,122.4256,121.9895,122.3771,10350.0
2013-08-21 14:35:00,151.56,151.82,151.56,151.66,5300.0,122.3771,122.5871,122.3771,122.4579,5300.0
2013-08-21 14:40:00,151.64,151.88,151.64,151.84,4350.0,122.4417,122.6355,122.4417,122.6032,4350.0
2013-08-21 14:45:00,151.86,152.06,151.86,152.0,7750.0,122.6194,122.7808,122.6194,122.7324,7750.0
2013-08-21 14:50:00,151.98,151.98,151.86,151.92,3050.0,122.7162,122.7162,122.6194,122.6678,3050.0
2013-08-21 14:55:00,151.88,151.94,151.76,151.78,2850.0,122.6355,122.6839,122.5386,122.5548,2850.0
2013-08-21 15:00:00,151.8,151.8,151.64,151.7,3350.0,122.5709,122.5709,122.4417,122.4902,3350.0
2013-08-21 15:05:00,151.7,151.76,151.62,151.66,4000.0,122.4902,122.5386,122.4256,122.4579,4000.0
2013-08-21 15:10:00,151.64,151.8,151.58,151.8,2250.0,122.4417,122.5709,122.3933,122.5709,2250.0
2013-08-21 15:15:00,151.76,151.76,151.64,151.66,3550.0,122.5386,122.5386,122.4417,122.4579,3550.0
2013-08-21 15:20:00,151.54,151.62,151.54,151.54,12050.0,122.361,122.4256,122.361,122.361,12050.0
2013-08-21 15:25:00,151.52,151.62,151.4,151.4,4650.0,122.3448,122.4256,122.2479,122.2479,4650.0
2013-08-21 15:30:00,151.44,151.52,151.4,151.52,2000.0,122.2802,122.3448,122.2479,122.3448,2000.0
2013-08-21 15:35:00,151.52,151.58,151.26,151.28,4050.0,122.3448,122.3933,122.1349,122.151,4050.0
2013-08-21 15:40:00,151.26,151.26,151.06,151.16,18150.0,122.1349,122.1349,121.9734,122.0541,18150.0
2013-08-21 15:45:00,151.14,151.14,150.88,150.96,7600.0,122.038,122.038,121.828,121.8926,7600.0
2013-08-21 15:50:00,150.94,151.0,150.86,150.86,2250.0,121.8765,121.9249,121.8119,121.8119,2250.0
2013-08-21 15:55:00,150.86,150.96,150.68,150.74,13900.0,121.8119,121.8926,121.6666,121.715,13900.0
2013-08-22 09:30:00,151.04,151.2,151.04,151.16,6200.0,121.9572,122.0864,121.9572,122.0541,6200.0
2013-08-22 09:35:00,151.24,151.46,151.24,151.42,10650.0,122.1187,122.2964,122.1187,122.2641,10650.0
2013-08-22 09:40:00,151.46,151.58,151.42,151.52,3250.0,122.2964,122.3933,122.2641,122.3448,3250.0
2013-08-22 09:45:00,151.54,151.6,151.44,151.56,37350.0,122.361,122.4094,122.2802,122.3771,37350.0
2013-08-22 09:50:00,151.58,151.58,151.48,151.5,169900.0,122.3933,122.3933,122.3125,122.3287,169900.0
2013-08-22 09:55:00,151.5,151.6,151.5,151.52,9000.0,122.3287,122.4094,122.3287,122.3448,9000.0
2013-08-22 10:00:00,151.52,151.6,151.44,151.52,16800.0,122.3448,122.4094,122.2802,122.3448,16800.0
2013-08-22 10:05:00,151.52,151.58,151.48,151.5,2300.0,122.3448,122.3933,122.3125,122.3287,2300.0
2013-08-22 10:10:00,151.5,151.64,151.42,151.62,8900.0,122.3287,122.4417,122.2641,122.4256,8900.0
2013-08-22 10:15:00,151.68,151.78,151.68,151.78,40800.0,122.474,122.5548,122.474,122.5548,40800.0
2013-08-22 10:20:00,151.78,151.78,151.72,151.78,9200.0,122.5548,122.5548,122.5063,122.5548,9200.0
2013-08-22 10:25:00,151.76,151.8,151.74,151.8,3700.0,122.5386,122.5709,122.5225,122.5709,3700.0
2013-08-22 10:30:00,151.82,151.84,151.76,151.8,7650.0,122.5871,122.6032,122.5386,122.5709,7650.0
2013-08-22 10:35:00,151.8,151.84,151.8,151.84,9900.0,122.5709,122.6032,122.5709,122.6032,9900.0
2013-08-22 10:40:00,151.84,152.0,151.84,152.0,4700.0,122.6032,122.7324,122.6032,122.7324,4700.0
2013-08-22 10:45:00,152.02,152.04,151.92,151.92,5350.0,122.7485,122.7647,122.6678,122.6678,5350.0
2013-08-22 10:50:00,151.92,151.94,151.86,151.92,3500.0,122.6678,122.6839,122.6194,122.6678,3500.0
2013-08-22 10:55:00,151.92,151.92,151.82,151.84,1950.0,122.6678,122.6678,122.5871,122.6032,1950.0
2013-08-22 11:00:00,151.88,151.88,151.86,151.86,3050.0,122.6355,122.6355,122.6194,122.6194,3050.0
2013-08-22 11:05:00,151.86,151.9,151.82,151.9,4200.0,122.6194,122.6516,122.5871,122.6516,4200.0
2013-08-22 11:10:00,151.92,151.92,151.82,151.84,1750.0,122.6678,122.6678,122.5871,122.6032,1750.0
2013-08-22 11:15:00,151.8,151.82,151.7,151.74,2750.0,122.5709,122.5871,122.4902,122.5225,2750.0
2013-08-22 11:20:00,151.74,151.74,151.64,151.64,4350.0,122.5225,122.5225,122.4417,122.4417,4350.0
2013-08-22 11:25:00,151.64,151.64,151.56,151.58,4350.0,122.4417,122.4417,122.3771,122.3933,4350.0
2013-08-22 11:30:00,151.58,151.7,151.58,151.7,3050.0,122.3933,122.4902,122.3933,122.4902,3050.0
2013-08-22 11:35:00,151.7,151.72,151.62,151.66,16200.0,122.4902,122.5063,122.4256,122.4579,16200.0
2013-08-22 11:40:00,151.66,151.68,151.58,151.62,2100.0,122.4579,122.474,122.3933,122.4256,2100.0
2013-08-22 11:45:00,151.64,151.76,151.64,151.76,2750.0,122.4417,122.5386,122.4417,122.5386,2750.0
2013-08-22 11:50:00,151.76,151.76,151.72,151.72,1350.0,122.5386,122.5386,122.5063,122.5063,1350.0
2013-08-22 11:55:00,151.74,151.74,151.66,151.74,5750.0,122.5225,122.5225,122.4579,122.5225,5750.0
2013-08-22 12:00:00,151.78,151.8,151.76,151.78,8700.0,122.5548,122.5709,122.5386,122.5548,8700.0
2013-08-22 12:05:00,151.78,151.88,151.78,151.84,6300.0,122.5548,122.6355,122.5548,122.6032,6300.0
2013-08-22 12:10:00,151.84,151.9,151.84,151.88,2100.0,122.6032,122.6516,122.6032,122.6355,2100.0
2013-08-22 12:15:00,151.86,151.88,151.86,151.88,12350.0,122.6194,122.6355,122.6194,122.6355,12350.0
2013-08-22 12:20:00,151.86,151.88,151.76,151.76,1300.0,122.6194,122.6355,122.5386,122.5386,1300.0
2013-08-22 12:25:00,151.76,151.76,151.68,151.72,1550.0,122.5386,122.5386,122.474,122.5063,1550.0
2013-08-22 12:30:00,151.76,151.76,151.7,151.74,3250.0,122.5386,122.5386,122.4902,122.5225,3250.0
2013-08-22 12:35:00,151.76,151.86,151.76,151.82,3100.0,122.5386,122.6194,122.5386,122.5871,3100.0
2013-08-22 12:40:00,151.82,151.84,151.8,151.84,6100.0,122.5871,122.6032,122.5709,122.6032,6100.0
2013-08-22 12:45:00,151.84,151.84,151.72,151.72,1850.0,122.6032,122.6032,122.5063,122.5063,1850.0
2013-08-22 12:50:00,151.62,151.62,151.48,151.48,1700.0,122.4256,122.4256,122.3125,122.3125,1700.0
2013-08-22 12:55:00,151.46,151.54,151.42,151.52,5700.0,122.2964,122.361,122.2641,122.3448,5700.0
2013-08-22 13:00:00,151.52,151.58,151.48,151.56,2000.0,122.3448,122.3933,122.3125,122.3771,2000.0
2013-08-22 13:05:00,151.58,151.66,151.58,151.6,2400.0,122.3933,122.4579,122.3933,122.4094,2400.0
2013-08-22 13:10:00,151.64,151.8,151.62,151.8,2850.0,122.4417,122.5709,122.4256,122.5709,2850.0
2013-08-22 13:15:00,151.76,151.76,151.74,151.74,2550.0,122.5386,122.5386,122.5225,122.5225,2550.0
2013-08-22 13:20:00,151.74,151.76,151.7,151.72,2400.0,122.5225,122.5386,122.4902,122.5063,2400.0
2013-08-22 13:25:00,151.74,151.74,151.72,151.72,100.0,122.5225,122.5225,122.5063,122.5063,100.0
2013-08-22 13:30:00,151.7,151.72,151.66,151.72,1100.0,122.4902,122.5063,122.4579,122.5063,1100.0
2013-08-22 13:35:00,151.76,151.78,151.72,151.74,2450.0,122.5386,122.5548,122.5063,122.5225,2450.0
2013-08-22 13:40:00,151.76,151.82,151.76,151.82,800.0,122.5386,122.5871,122.5386,122.5871,800.0
2013-08-22 13:45:00,151.82,151.82,151.78,151.8,1200.0,122.5871,122.5871,122.5548,122.5709,1200.0
2013-08-22 13:50:00,151.8,151.92,151.78,151.92,900.0,122.5709,122.6678,122.5548,122.6678,900.0
2013-08-22 13:55:00,151.9,151.9,151.9,151.9,700.0,122.6516,122.6516,122.6516,122.6516,700.0
2013-08-22 14:00:00,151.9,151.96,151.9,151.94,1600.0,122.6516,122.7001,122.6516,122.6839,1600.0
2013-08-22 14:05:00,151.96,151.96,151.82,151.84,3350.0,122.7001,122.7001,122.5871,122.6032,3350.0
2013-08-22 14:10:00,151.84,151.86,151.84,151.84,800.0,122.6032,122.6194,122.6032,122.6032,800.0
2013-08-22 14:15:00,151.88,151.88,151.82,151.82,4200.0,122.6355,122.6355,122.5871,122.5871,4200.0
2013-08-22 14:20:00,151.82,151.88,151.8,151.86,3000.0,122.5871,122.6355,122.5709,122.6194,3000.0
2013-08-22 14:25:00,151.84,151.92,151.84,151.9,2100.0,122.6032,122.6678,122.6032,122.6516,2100.0
2013-08-22 14:30:00,151.92,151.98,151.92,151.98,1000.0,122.6678,122.7162,122.6678,122.7162,1000.0
2013-08-22 14:35:00,151.98,152.04,151.94,151.94,3200.0,122.7162,122.7647,122.6839,122.6839,3200.0
2013-08-22 14:40:00,151.96,151.96,151.88,151.88,1400.0,122.7001,122.7001,122.6355,122.6355,1400.0
2013-08-22 14:45:00,151.9,151.94,151.88,151.94,7350.0,122.6516,122.6839,122.6355,122.6839,7350.0
2013-08-22 14:50:00,151.94,151.98,151.94,151.96,650.0,122.6839,122.7162,122.6839,122.7001,650.0
2013-08-22 14:55:00,151.96,151.96,151.88,151.88,4750.0,122.7001,122.7001,122.6355,122.6355,4750.0
2013-08-22 15:00:00,151.88,151.9,151.84,151.84,2100.0,122.6355,122.6516,122.6032,122.6032,2100.0
2013-08-22 15:05:00,151.82,151.92,151.82,151.92,2950.0,122.5871,122.6678,122.5871,122.6678,2950.0
2013-08-22 15:10:00,151.92,151.98,151.9,151.98,2300.0,122.6678,122.7162,122.6516,122.7162,2300.0
2013-08-22 15:15:00,151.96,151.96,151.92,151.94,2850.0,122.7001,122.7001,122.6678,122.6839,2850.0
2013-08-22 15:20:00,151.92,152.06,151.92,152.06,2550.0,122.6678,122.7808,122.6678,122.7808,2550.0
2013-08-22 15:25:00,152.06,152.18,152.0,152.1,3300.0,122.7808,122.8777,122.7324,122.8131,3300.0
2013-08-22 15:30:00,152.14,152.14,152.08,152.14,5950.0,122.8454,122.8454,122.797,122.8454,5950.0
2013-08-22 15:35:00,152.16,152.32,152.12,152.22,13900.0,122.8616,122.9908,122.8293,122.91,13900.0
2013-08-22 15:40:00,152.22,152.26,152.18,152.2,6100.0,122.91,122.9423,122.8777,122.8939,6100.0
2013-08-22 15:45:00,152.2,152.22,152.14,152.16,8050.0,122.8939,122.91,122.8454,122.8616,8050.0
2013-08-22 15:50:00,152.16,152.18,152.04,152.06,13150.0,122.8616,122.8777,122.7647,122.7808,13150.0
2013-08-22 15:55:00,152.04,152.12,152.02,152.06,15800.0,122.7647,122.8293,122.7485,122.7808,15800.0
2013-08-23 09:30:00,152.56,152.58,152.4,152.42,13250.0,123.1846,123.2007,123.0554,123.0715,13250.0
2013-08-23 09:35:00,152.4,152.46,152.3,152.46,18000.0,123.0554,123.1038,122.9746,123.1038,18000.0
2013-08-23 09:40:00,152.48,152.48,152.28,152.28,33850.0,123.12,123.12,122.9585,122.9585,33850.0
2013-08-23 09:45:00,152.28,152.32,152.2,152.32,5300.0,122.9585,122.9908,122.8939,122.9908,5300.0
2013-08-23 09:50:00,152.3,152.3,152.12,152.2,6950.0,122.9746,122.9746,122.8293,122.8939,6950.0
2013-08-23 09:55:00,152.2,152.2,152.06,152.2,10600.0,122.8939,122.8939,122.7808,122.8939,10600.0
2013-08-23 10:00:00,152.18,152.24,151.86,151.96,9650.0,122.8777,122.9262,122.6194,122.7001,9650.0
2013-08-23 10:05:00,151.94,152.02,151.88,152.0,5050.0,122.6839,122.7485,122.6355,122.7324,5050.0
2013-08-23 10:10:00,151.98,152.14,151.96,152.12,7000.0,122.7162,122.8454,122.7001,122.8293,7000.0
2013-08-23 10:15:00,152.1,152.2,152.1,152.14,5600.0,122.8131,122.8939,122.8131,122.8454,5600.0
2013-08-23 10:20:00,152.12,152.12,151.96,152.02,3600.0,122.8293,122.8293,122.7001,122.7485,3600.0
2013-08-23 10:25:00,152.1,152.18,152.06,152.06,6700.0,122.8131,122.8777,122.7808,122.7808,6700.0
2013-08-23 10:30:00,152.06,152.2,152.02,152.18,4100.0,122.7808,122.8939,122.7485,122.8777,4100.0
2013-08-23 10:35:00,152.24,152.28,152.18,152.24,5450.0,122.9262,122.9585,122.8777,122.9262,5450.0
2013-08-23 10:40:00,152.24,152.32,152.24,152.28,5950.0,122.9262,122.9908,122.9262,122.9585,5950.0
2013-08-23 10:45:00,152.26,152.28,152.2,152.24,4200.0,122.9423,122.9585,122.8939,122.9262,4200.0
2013-08-23 10:50:00,152.28,152.44,152.28,152.44,4900.0,122.9585,123.0877,122.9585,123.0877,4900.0
2013-08-23 10:55:00,152.48,152.54,152.46,152.46,12400.0,123.12,123.1684,123.1038,123.1038,12400.0
2013-08-23 11:00:00,152.46,152.54,152.38,152.44,4250.0,123.1038,123.1684,123.0392,123.0877,4250.0
2013-08-23 11:05:00,152.44,152.44,152.32,152.34,12650.0,123.0877,123.0877,122.9908,123.0069,12650.0
2013-08-23 11:10:00,152.28,152.36,152.28,152.32,3350.0,122.9585,123.0231,122.9585,122.9908,3350.0
2013-08-23 11:15:00,152.36,152.42,152.34,152.36,1450.0,123.0231,123.0715,123.0069,123.0231,1450.0
2013-08-23 11:20:00,152.36,152.36,152.22,152.22,4150.0,123.0231,123.0231,122.91,122.91,4150.0
2013-08-23 11:25:00,152.22,152.28,152.18,152.26,2050.0,122.91,122.9585,122.8777,122.9423,2050.0
2013-08-23 11:30:00,152.24,152.3,152.22,152.26,2300.0,122.9262,122.9746,122.91,122.9423,2300.0
2013-08-23 11:35:00,152.26,152.3,152.2,152.28,4600.0,122.9423,122.9746,122.8939,122.9585,4600.0
2013-08-23 11:40:00,152.28,152.34,152.26,152.34,2500.0,122.9585,123.0069,122.9423,123.0069,2500.0
2013-08-23 11:45:00,152.34,152.4,152.34,152.36,6650.0,123.0069,123.0554,123.0069,123.0231,6650.0
2013-08-23 11:50:00,152.34,152.36,152.3,152.34,3100.0,123.0069,123.0231,122.9746,123.0069,3100.0
2013-08-23 11:55:00,152.34,152.34,152.24,152.24,2750.0,123.0069,123.0069,122.9262,122.9262,2750.0
2013-08-23 12:00:00,152.26,152.34,152.26,152.32,2250.0,122.9423,123.0069,122.9423,122.9908,2250.0
2013-08-23 12:05:00,152.3,152.36,152.3,152.34,3750.0,122.9746,123.0231,122.9746,123.0069,3750.0
2013-08-23 12:10:00,152.32,152.32,152.26,152.3,2350.0,122.9908,122.9908,122.9423,122.9746,2350.0
2013-08-23 12:15:00,152.3,152.34,152.26,152.32,7850.0,122.9746,123.0069,122.9423,122.9908,7850.0
2013-08-23 12:20:00,152.32,152.34,152.26,152.3,2900.0,122.9908,123.0069,122.9423,122.9746,2900.0
2013-08-23 12:25:00,152.3,152.32,152.28,152.3,2350.0,122.9746,122.9908,122.9585,122.9746,2350.0
2013-08-23 12:30:00,152.3,152.36,152.3,152.32,2200.0,122.9746,123.0231,122.9746,122.9908,2200.0
2013-08-23 12:35:00,152.3,152.46,152.3,152.44,10150.0,122.9746,123.1038,122.9746,123.0877,10150.0
2013-08-23 12:40:00,152.44,152.46,152.4,152.44,9800.0,123.0877,123.1038,123.0554,123.0877,9800.0
2013-08-23 12:45:00,152.42,152.42,152.36,152.38,1950.0,123.0715,123.0715,123.0231,123.0392,1950.0
2013-08-23 12:50:00,152.34,152.42,152.32,152.42,3050.0,123.0069,123.0715,122.9908,123.0715,3050.0
2013-08-23 12:55:00,152.46,152.46,152.42,152.44,1700.0,123.1038,123.1038,123.0715,123.0877,1700.0
2013-08-23 13:00:00,152.44,152.44,152.34,152.36,2500.0,123.0877,123.0877,123.0069,123.0231,2500.0
2013-08-23 13:05:00,152.36,152.38,152.34,152.36,500.0,123.0231,123.0392,123.0069,123.0231,500.0
2013-08-23 13:10:00,152.38,152.4,152.36,152.36,900.0,123.0392,123.0554,123.0231,123.0231,900.0
2013-08-23 13:15:00,152.36,152.38,152.34,152.34,1450.0,123.0231,123.0392,123.0069,123.0069,1450.0
2013-08-23 13:20:00,152.34,152.4,152.34,152.4,1550.0,123.0069,123.0554,123.0069,123.0554,1550.0
2013-08-23 13:25:00,152.4,152.4,152.38,152.38,1000.0,123.0554,123.0554,123.0392,123.0392,1000.0
2013-08-23 13:30:00,152.38,152.4,152.36,152.38,850.0,123.0392,123.0554,123.0231,123.0392,850.0
2013-08-23 13:35:00,152.4,152.42,152.38,152.42,2000.0,123.0554,123.0715,123.0392,123.0715,2000.0
2013-08-23 13:40:00,152.44,152.48,152.44,152.46,1750.0,123.0877,123.12,123.0877,123.1038,1750.0
2013-08-23 13:45:00,152.46,152.46,152.42,152.42,750.0,123.1038,123.1038,123.0715,123.0715,750.0
2013-08-23 13:50:00,152.42,152.46,152.42,152.46,1950.0,123.0715,123.1038,123.0715,123.1038,1950.0
2013-08-23 13:55:00,152.46,152.5,152.42,152.44,4150.0,123.1038,123.1361,123.0715,123.0877,4150.0
2013-08-23 14:00:00,152.44,152.44,152.38,152.4,2200.0,123.0877,123.0877,123.0392,123.0554,2200.0
2013-08-23 14:05:00,152.4,152.42,152.36,152.36,2400.0,123.0554,123.0715,123.0231,123.0231,2400.0
2013-08-23 14:10:00,152.38,152.44,152.38,152.4,1700.0,123.0392,123.0877,123.0392,123.0554,1700.0
2013-08-23 14:15:00,152.38,152.38,152.34,152.36,15950.0,123.0392,123.0392,123.0069,123.0231,15950.0
2013-08-23 14:20:00,152.36,152.38,152.34,152.36,850.0,123.0231,123.0392,123.0069,123.0231,850.0
2013-08-23 14:25:00,152.38,152.42,152.38,152.38,3050.0,123.0392,123.0715,123.0392,123.0392,3050.0
2013-08-23 14:30:00,152.38,152.44,152.38,152.44,650.0,123.0392,123.0877,123.0392,123.0877,650.0
2013-08-23 14:35:00,152.44,152.46,152.44,152.46,600.0,123.0877,123.1038,123.0877,123.1038,600.0
2013-08-23 14:40:00,152.44,152.44,152.4,152.44,2650.0,123.0877,123.0877,123.0554,123.0877,2650.0
2013-08-23 14:45:00,152.44,152.44,152.4,152.44,1350.0,123.0877,123.0877,123.0554,123.0877,1350.0
2013-08-23 14:50:00,152.42,152.48,152.42,152.48,2500.0,123.0715,123.12,123.0715,123.12,2500.0
2013-08-23 14:55:00,152.46,152.48,152.44,152.48,2650.0,123.1038,123.12,123.0877,123.12,2650.0
2013-08-23 15:00:00,152.48,152.48,152.42,152.44,3100.0,123.12,123.12,123.0715,123.0877,3100.0
2013-08-23 15:05:00,152.44,152.46,152.44,152.46,1950.0,123.0877,123.1038,123.0877,123.1038,1950.0
2013-08-23 15:10:00,152.46,152.48,152.42,152.42,2150.0,123.1038,123.12,123.0715,123.0715,2150.0
2013-08-23 15:15:00,152.42,152.46,152.42,152.46,2000.0,123.0715,123.1038,123.0715,123.1038,2000.0
2013-08-23 15:20:00,152.46,152.52,152.46,152.52,3650.0,123.1038,123.1523,123.1038,123.1523,3650.0
2013-08-23 15:25:00,152.54,152.58,152.52,152.58,1750.0,123.1684,123.2007,123.1523,123.2007,1750.0
2013-08-23 15:30:00,152.58,152.6,152.5,152.5,5050.0,123.2007,123.2169,123.1361,123.1361,5050.0
2013-08-23 15:35:00,152.5,152.56,152.48,152.54,4000.0,123.1361,123.1846,123.12,123.1684,4000.0
2013-08-23 15:40:00,152.54,152.6,152.54,152.6,8850.0,123.1684,123.2169,123.1684,123.2169,8850.0
2013-08-23 15:45:00,152.62,152.8,152.62,152.74,32200.0,123.233,123.3784,123.233,123.3299,32200.0
2013-08-23 15:50:00,152.76,152.78,152.7,152.76,11450.0,123.3461,123.3622,123.2976,123.3461,11450.0
2013-08-23 15:55:00,152.76,152.8,152.62,152.62,19600.0,123.3461,123.3784,123.233,123.233,19600.0
2013-08-26 09:30:00,152.8,152.84,152.66,152.68,7900.0,123.3784,123.4107,123.2653,123.2815,7900.0
2013-08-26 09:35:00,152.64,152.74,152.56,152.74,3700.0,123.2492,123.3299,123.1846,123.3299,3700.0
2013-08-26 09:40:00,152.7,152.9,152.7,152.88,8800.0,123.2976,123.4591,123.2976,123.4429,8800.0
2013-08-26 09:45:00,152.9,152.96,152.9,152.9,5400.0,123.4591,123.5075,123.4591,123.4591,5400.0
2013-08-26 09:50:00,152.9,153.0,152.9,152.9,3050.0,123.4591,123.5398,123.4591,123.4591,3050.0
2013-08-26 09:55:00,152.9,152.9,152.8,152.82,2500.0,123.4591,123.4591,123.3784,123.3945,2500.0
2013-08-26 10:00:00,152.8,152.9,152.74,152.9,6850.0,123.3784,123.4591,123.3299,123.4591,6850.0
2013-08-26 10:05:00,152.9,152.96,152.84,152.94,8200.0,123.4591,123.5075,123.4107,123.4914,8200.0
2013-08-26 10:10:00,152.94,153.02,152.9,153.02,19900.0,123.4914,123.556,123.4591,123.556,19900.0
2013-08-26 10:15:00,153.02,153.08,152.98,152.98,5550.0,123.556,123.6044,123.5237,123.5237,5550.0
2013-08-26 10:20:00,152.98,153.04,152.96,153.04,3700.0,123.5237,123.5721,123.5075,123.5721,3700.0
2013-08-26 10:25:00,153.08,153.08,152.98,153.02,4150.0,123.6044,123.6044,123.5237,123.556,4150.0
2013-08-26 10:30:00,153.0,153.04,152.92,152.92,5050.0,123.5398,123.5721,123.4752,123.4752,5050.0
2013-08-26 10:35:00,152.94,153.06,152.94,153.06,19100.0,123.4914,123.5883,123.4914,123.5883,19100.0
2013-08-26 10:40:00,153.1,153.1,153.06,153.08,6100.0,123.6206,123.6206,123.5883,123.6044,6100.0
2013-08-26 10:45:00,153.06,153.06,153.0,153.06,3550.0,123.5883,123.5883,123.5398,123.5883,3550.0
2013-08-26 10:50:00,153.06,153.06,153.02,153.06,3500.0,123.5883,123.5883,123.556,123.5883,3500.0
2013-08-26 10:55:00,153.08,153.18,153.06,153.16,13250.0,123.6044,123.6852,123.5883,123.669,13250.0
2013-08-26 11:00:00,153.16,153.18,153.14,153.14,3900.0,123.669,123.6852,123.6529,123.6529,3900.0
2013-08-26 11:05:00,153.14,153.16,153.1,153.12,3850.0,123.6529,123.669,123.6206,123.6367,3850.0
2013-08-26 11:10:00,153.12,153.16,153.1,153.16,4700.0,123.6367,123.669,123.6206,123.669,4700.0
2013-08-26 11:15:00,153.18,153.18,153.12,153.14,2850.0,123.6852,123.6852,123.6367,123.6529,2850.0
2013-08-26 11:20:00,153.14,153.16,153.12,153.12,7900.0,123.6529,123.669,123.6367,123.6367,7900.0
2013-08-26 11:25:00,153.12,153.14,153.1,153.12,5050.0,123.6367,123.6529,123.6206,123.6367,5050.0
2013-08-26 11:30:00,153.12,153.26,153.12,153.18,6300.0,123.6367,123.7498,123.6367,123.6852,6300.0
2013-08-26 11:35:00,153.16,153.18,153.16,153.18,2750.0,123.669,123.6852,123.669,123.6852,2750.0
2013-08-26 11:40:00,153.16,153.18,153.1,153.1,2750.0,123.669,123.6852,123.6206,123.6206,2750.0
2013-08-26 11:45:00,153.08,153.12,153.08,153.1,1800.0,123.6044,123.6367,123.6044,123.6206,1800.0
2013-08-26 11:50:00,153.1,153.1,153.06,153.08,2700.0,123.6206,123.6206,123.5883,123.6044,2700.0
2013-08-26 11:55:00,153.06,153.1,153.06,153.1,4700.0,123.5883,123.6206,123.5883,123.6206,4700.0
2013-08-26 12:00:00,153.08,153.1,153.06,153.08,10100.0,123.6044,123.6206,123.5883,123.6044,10100.0
2013-08-26 12:05:00,153.08,153.08,152.98,152.98,5000.0,123.6044,123.6044,123.5237,123.5237,5000.0
2013-08-26 12:10:00,153.0,153.02,152.98,153.02,1900.0,123.5398,123.556,123.5237,123.556,1900.0
2013-08-26 12:15:00,153.04,153.04,153.0,153.0,1500.0,123.5721,123.5721,123.5398,123.5398,1500.0
2013-08-26 12:20:00,153.02,153.1,153.0,153.1,8650.0,123.556,123.6206,123.5398,123.6206,8650.0
2013-08-26 12:25:00,153.1,153.12,153.02,153.02,2100.0,123.6206,123.6367,123.556,123.556,2100.0
2013-08-26 12:30:00,153.02,153.14,153.02,153.12,3650.0,123.556,123.6529,123.556,123.6367,3650.0
2013-08-26 12:35:00,153.1,153.1,153.06,153.06,1300.0,123.6206,123.6206,123.5883,123.5883,1300.0
2013-08-26 12:40:00,153.06,153.1,153.06,153.08,4150.0,123.5883,123.6206,123.5883,123.6044,4150.0
2013-08-26 12:45:00,153.06,153.08,153.04,153.04,3050.0,123.5883,123.6044,123.5721,123.5721,3050.0
2013-08-26 12:50:00,153.04,153.08,153.04,153.06,2300.0,123.5721,123.6044,123.5721,123.5883,2300.0
2013-08-26 12:55:00,153.06,153.1,153.06,153.1,1950.0,123.5883,123.6206,123.5883,123.6206,1950.0
2013-08-26 13:00:00,153.1,153.1,153.08,153.08,1150.0,123.6206,123.6206,123.6044,123.6044,1150.0
2013-08-26 13:05:00,153.08,153.12,153.08,153.12,13100.0,123.6044,123.6367,123.6044,123.6367,13100.0
2013-08-26 13:10:00,153.12,153.16,153.1,153.12,8450.0,123.6367,123.669,123.6206,123.6367,8450.0
2013-08-26 13:15:00,153.12,153.12,153.08,153.08,1450.0,123.6367,123.6367,123.6044,123.6044,1450.0
2013-08-26 13:20:00,153.06,153.1,153.04,153.08,3750.0,123.5883,123.6206,123.5721,123.6044,3750.0
2013-08-26 13:25:00,153.08,153.08,153.02,153.02,6050.0,123.6044,123.6044,123.556,123.556,6050.0
2013-08-26 13:30:00,152.98,152.98,152.92,152.94,5600.0,123.5237,123.5237,123.4752,123.4914,5600.0
2013-08-26 13:35:00,152.94,152.94,152.9,152.92,2400.0,123.4914,123.4914,123.4591,123.4752,2400.0
2013-08-26 13:40:00,152.88,152.88,152.84,152.86,4350.0,123.4429,123.4429,123.4107,123.4268,4350.0
2013-08-26 13:45:00,152.88,152.88,152.88,152.88,1150.0,123.4429,123.4429,123.4429,123.4429,1150.0
2013-08-26 13:50:00,152.84,152.86,152.8,152.86,3800.0,123.4107,123.4268,123.3784,123.4268,3800.0
2013-08-26 13:55:00,152.86,152.9,152.86,152.88,1550.0,123.4268,123.4591,123.4268,123.4429,1550.0
2013-08-26 14:00:00,152.84,152.9,152.84,152.9,3450.0,123.4107,123.4591,123.4107,123.4591,3450.0
2013-08-26 14:05:00,152.9,152.9,152.86,152.86,1800.0,123.4591,123.4591,123.4268,123.4268,1800.0
2013-08-26 14:10:00,152.88,152.9,152.86,152.88,1550.0,123.4429,123.4591,123.4268,123.4429,1550.0
2013-08-26 14:15:00,152.88,152.88,152.84,152.88,1200.0,123.4429,123.4429,123.4107,123.4429,1200.0
2013-08-26 14:20:00,152.88,152.94,152.88,152.88,3700.0,123.4429,123.4914,123.4429,123.4429,3700.0
2013-08-26 14:25:00,152.86,152.92,152.86,152.92,2300.0,123.4268,123.4752,123.4268,123.4752,2300.0
2013-08-26 14:30:00,152.9,152.9,152.88,152.88,2950.0,123.4591,123.4591,123.4429,123.4429,2950.0
2013-08-26 14:35:00,152.86,152.86,152.8,152.82,2500.0,123.4268,123.4268,123.3784,123.3945,2500.0
2013-08-26 14:40:00,152.84,152.9,152.82,152.88,2800.0,123.4107,123.4591,123.3945,123.4429,2800.0
2013-08-26 14:45:00,152.86,152.88,152.84,152.84,2350.0,123.4268,123.4429,123.4107,123.4107,2350.0
2013-08-26 14:50:00,152.86,152.88,152.86,152.86,2300.0,123.4268,123.4429,123.4268,123.4268,2300.0
2013-08-26 14:55:00,152.88,152.9,152.86,152.9,1900.0,123.4429,123.4591,123.4268,123.4591,1900.0
2013-08-26 15:00:00,152.92,152.94,152.88,152.92,2700.0,123.4752,123.4914,123.4429,123.4752,2700.0
2013-08-26 15:05:00,152.94,152.94,152.9,152.9,2500.0,123.4914,123.4914,123.4591,123.4591,2500.0
2013-08-26 15:10:00,152.88,152.88,152.46,152.46,4950.0,123.4429,123.4429,123.1038,123.1038,4950.0
2013-08-26 15:15:00,152.44,152.5,152.36,152.46,17000.0,123.0877,123.1361,123.0231,123.1038,17000.0
2013-08-26 15:20:00,152.44,152.44,152.06,152.16,30450.0,123.0877,123.0877,122.7808,122.8616,30450.0
2013-08-26 15:25:00,152.16,152.22,151.96,152.18,10450.0,122.8616,122.91,122.7001,122.8777,10450.0
2013-08-26 15:30:00,152.22,152.38,152.16,152.36,8350.0,122.91,123.0392,122.8616,123.0231,8350.0
2013-08-26 15:35:00,152.34,152.38,152.26,152.34,4250.0,123.0069,123.0392,122.9423,123.0069,4250.0
2013-08-26 15:40:00,152.34,152.46,152.24,152.4,12200.0,123.0069,123.1038,122.9262,123.0554,12200.0
2013-08-26 15:45:00,152.38,152.4,152.2,152.26,8850.0,123.0392,123.0554,122.8939,122.9423,8850.0
2013-08-26 15:50:00,152.22,152.28,152.14,152.22,10800.0,122.91,122.9585,122.8454,122.91,10800.0
2013-08-26 15:55:00,152.24,152.24,152.06,152.06,26100.0,122.9262,122.9262,122.7808,122.7808,26100.0
2013-08-27 09:30:00,150.54,150.68,150.5,150.62,26750.0,121.5535,121.6666,121.5212,121.6181,26750.0
2013-08-27 09:35:00,150.58,150.78,150.54,150.78,5300.0,121.5858,121.7473,121.5535,121.7473,5300.0
2013-08-27 09:40:00,150.8,150.86,150.78,150.84,14400.0,121.7635,121.8119,121.7473,121.7958,14400.0
2013-08-27 09:45:00,150.86,151.02,150.84,150.98,6950.0,121.8119,121.9411,121.7958,121.9088,6950.0
2013-08-27 09:50:00,151.0,151.12,150.98,150.98,14050.0,121.9249,122.0218,121.9088,121.9088,14050.0
2013-08-27 09:55:00,150.96,151.0,150.86,150.96,12900.0,121.8926,121.9249,121.8119,121.8926,12900.0
2013-08-27 10:00:00,150.9,151.06,150.76,150.78,25050.0,121.8442,121.9734,121.7312,121.7473,25050.0
2013-08-27 10:05:00,150.8,150.8,150.7,150.72,8900.0,121.7635,121.7635,121.6827,121.6989,8900.0
2013-08-27 10:10:00,150.76,150.84,150.72,150.72,9450.0,121.7312,121.7958,121.6989,121.6989,9450.0
2013-08-27 10:15:00,150.72,150.72,150.62,150.66,4300.0,121.6989,121.6989,121.6181,121.6504,4300.0
2013-08-27 10:20:00,150.66,150.68,150.56,150.58,9250.0,121.6504,121.6666,121.5697,121.5858,9250.0
2013-08-27 10:25:00,150.56,150.58,150.36,150.42,11600.0,121.5697,121.5858,121.4082,121.4566,11600.0
2013-08-27 10:30:00,150.42,150.56,150.42,150.48,22650.0,121.4566,121.5697,121.4566,121.5051,22650.0
2013-08-27 10:35:00,150.44,150.58,150.42,150.58,3300.0,121.4728,121.5858,121.4566,121.5858,3300.0
2013-08-27 10:40:00,150.64,150.7,150.6,150.7,3000.0,121.6343,121.6827,121.602,121.6827,3000.0
2013-08-27 10:45:00,150.66,150.66,150.46,150.46,6600.0,121.6504,121.6504,121.4889,121.4889,6600.0
2013-08-27 10:50:00,150.5,150.5,150.32,150.48,7750.0,121.5212,121.5212,121.3759,121.5051,7750.0
2013-08-27 10:55:00,150.46,150.78,150.46,150.76,6900.0,121.4889,121.7473,121.4889,121.7312,6900.0
2013-08-27 11:00:00,150.76,150.76,150.66,150.7,5500.0,121.7312,121.7312,121.6504,121.6827,5500.0
2013-08-27 11:05:00,150.7,150.72,150.58,150.6,3350.0,121.6827,121.6989,121.5858,121.602,3350.0
2013-08-27 11:10:00,150.6,150.66,150.56,150.58,7150.0,121.602,121.6504,121.5697,121.5858,7150.0
2013-08-27 11:15:00,150.6,150.74,150.54,150.72,5450.0,121.602,121.715,121.5535,121.6989,5450.0
2013-08-27 11:20:00,150.74,150.76,150.66,150.74,3300.0,121.715,121.7312,121.6504,121.715,3300.0
2013-08-27 11:25:00,150.78,150.88,150.76,150.84,5100.0,121.7473,121.828,121.7312,121.7958,5100.0
2013-08-27 11:30:00,150.84,150.88,150.72,150.72,7800.0,121.7958,121.828,121.6989,121.6989,7800.0
2013-08-27 11:35:00,150.68,150.74,150.64,150.74,5050.0,121.6666,121.715,121.6343,121.715,5050.0
2013-08-27 11:40:00,150.74,150.76,150.58,150.58,6700.0,121.715,121.7312,121.5858,121.5858,6700.0
2013-08-27 11:45:00,150.6,150.6,150.5,150.52,4400.0,121.602,121.602,121.5212,121.5374,4400.0
2013-08-27 11:50:00,150.54,150.6,150.5,150.52,3600.0,121.5535,121.602,121.5212,121.5374,3600.0
2013-08-27 11:55:00,150.52,150.66,150.52,150.64,9950.0,121.5374,121.6504,121.5374,121.6343,9950.0
2013-08-27 12:00:00,150.6,150.6,150.44,150.44,2900.0,121.602,121.602,121.4728,121.4728,2900.0
2013-08-27 12:05:00,150.4,150.46,150.34,150.44,26000.0,121.4405,121.4889,121.392,121.4728,26000.0
2013-08-27 12:10:00,150.4,150.48,150.36,150.38,4150.0,121.4405,121.5051,121.4082,121.4243,4150.0
2013-08-27 12:15:00,150.34,150.4,150.28,150.38,8600.0,121.392,121.4405,121.3436,121.4243,8600.0
2013-08-27 12:20:00,150.36,150.46,150.36,150.36,5250.0,121.4082,121.4889,121.4082,121.4082,5250.0
2013-08-27 12:25:00,150.38,150.46,150.32,150.38,5250.0,121.4243,121.4889,121.3759,121.4243,5250.0
2013-08-27 12:30:00,150.36,150.44,150.34,150.4,8050.0,121.4082,121.4728,121.392,121.4405,8050.0
2013-08-27 12:35:00,150.44,150.54,150.44,150.48,6300.0,121.4728,121.5535,121.4728,121.5051,6300.0
2013-08-27 12:40:00,150.46,150.48,150.22,150.32,9700.0,121.4889,121.5051,121.2951,121.3759,9700.0
2013-08-27 12:45:00,150.3,150.4,150.2,150.4,12050.0,121.3597,121.4405,121.279,121.4405,12050.0
2013-08-27 12:50:00,150.38,150.44,150.36,150.42,4100.0,121.4243,121.4728,121.4082,121.4566,4100.0
2013-08-27 12:55:00,150.44,150.44,150.26,150.28,12400.0,121.4728,121.4728,121.3274,121.3436,12400.0
2013-08-27 13:00:00,150.3,150.3,150.16,150.22,5950.0,121.3597,121.3597,121.2467,121.2951,5950.0
2013-08-27 13:05:00,150.2,150.28,150.2,150.28,35000.0,121.279,121.3436,121.279,121.3436,35000.0
2013-08-27 13:10:00,150.26,150.3,150.22,150.26,5700.0,121.3274,121.3597,121.2951,121.3274,5700.0
2013-08-27 13:15:00,150.26,150.3,150.16,150.16,4050.0,121.3274,121.3597,121.2467,121.2467,4050.0
2013-08-27 13:20:00,150.16,150.16,150.1,150.14,9450.0,121.2467,121.2467,121.1982,121.2305,9450.0
2013-08-27 13:25:00,150.12,150.12,149.96,150.04,29450.0,121.2144,121.2144,121.0852,121.1498,29450.0
2013-08-27 13:30:00,150.04,150.16,150.04,150.14,4450.0,121.1498,121.2467,121.1498,121.2305,4450.0
2013-08-27 13:35:00,150.16,150.24,150.16,150.16,3400.0,121.2467,121.3113,121.2467,121.2467,3400.0
2013-08-27 13:40:00,150.16,150.24,150.16,150.24,3500.0,121.2467,121.3113,121.2467,121.3113,3500.0
2013-08-27 13:45:00,150.24,150.36,150.24,150.36,3950.0,121.3113,121.4082,121.3113,121.4082,3950.0
2013-08-27 13:50:00,150.38,150.38,150.26,150.28,3250.0,121.4243,121.4243,121.3274,121.3436,3250.0
2013-08-27 13:55:00,150.24,150.26,150.2,150.2,7700.0,121.3113,121.3274,121.279,121.279,7700.0
2013-08-27 14:00:00,150.18,150.18,150.12,150.16,2700.0,121.2628,121.2628,121.2144,121.2467,2700.0
2013-08-27 14:05:00,150.16,150.18,150.08,150.08,2950.0,121.2467,121.2628,121.1821,121.1821,2950.0
2013-08-27 14:10:00,150.08,150.08,149.92,149.92,6950.0,121.1821,121.1821,121.0529,121.0529,6950.0
2013-08-27 14:15:00,149.94,150.04,149.94,150.0,12650.0,121.069,121.1498,121.069,121.1175,12650.0
2013-08-27 14:20:00,150.0,150.0,149.82,149.84,18050.0,121.1175,121.1175,120.9722,120.9883,18050.0
2013-08-27 14:25:00,149.84,149.86,149.74,149.86,5500.0,120.9883,121.0045,120.9076,121.0045,5500.0
2013-08-27 14:30:00,149.88,149.9,149.82,149.88,3150.0,121.0206,121.0367,120.9722,121.0206,3150.0
2013-08-27 14:35:00,149.8,149.84,149.7,149.84,7300.0,120.956,120.9883,120.8753,120.9883,7300.0
2013-08-27 14:40:00,149.8,149.98,149.8,149.94,5500.0,120.956,121.1013,120.956,121.069,5500.0
2013-08-27 14:45:00,149.96,150.02,149.94,149.94,6800.0,121.0852,121.1336,121.069,121.069,6800.0
2013-08-27 14:50:00,149.94,149.98,149.88,149.92,21550.0,121.069,121.1013,121.0206,121.0529,21550.0
2013-08-27 14:55:00,149.96,150.06,149.9,149.92,6650.0,121.0852,121.1659,121.0367,121.0529,6650.0
2013-08-27 15:00:00,149.9,150.04,149.86,150.02,5250.0,121.0367,121.1498,121.0045,121.1336,5250.0
2013-08-27 15:05:00,150.02,150.1,149.94,149.96,19100.0,121.1336,121.1982,121.069,121.0852,19100.0
2013-08-27 15:10:00,149.94,149.94,149.72,149.74,16300.0,121.069,121.069,120.8914,120.9076,16300.0
2013-08-27 15:15:00,149.76,149.8,149.64,149.72,13150.0,120.9237,120.956,120.8268,120.8914,13150.0
2013-08-27 15:20:00,149.7,149.86,149.7,149.74,15750.0,120.8753,121.0045,120.8753,120.9076,15750.0
2013-08-27 15:25:00,149.74,149.78,149.58,149.72,16250.0,120.9076,120.9399,120.7784,120.8914,16250.0
2013-08-27 15:30:00,149.72,149.74,149.56,149.58,11350.0,120.8914,120.9076,120.7622,120.7784,11350.0
2013-08-27 15:35:00,149.52,149.74,149.5,149.62,12850.0,120.7299,120.9076,120.7138,120.8107,12850.0
2013-08-27 15:40:00,149.62,149.72,149.58,149.72,7100.0,120.8107,120.8914,120.7784,120.8914,7100.0
2013-08-27 15:45:00,149.7,149.84,149.68,149.8,22650.0,120.8753,120.9883,120.8591,120.956,22650.0
2013-08-27 15:50:00,149.76,149.8,149.66,149.68,19700.0,120.9237,120.956,120.843,120.8591,19700.0
2013-08-27 15:55:00,149.66,149.74,149.6,149.6,28200.0,120.843,120.9076,120.7945,120.7945,28200.0
2013-08-28 09:30:00,149.54,149.62,149.48,149.48,8900.0,120.7461,120.8107,120.6976,120.6976,8900.0
2013-08-28 09:35:00,149.5,149.72,149.34,149.72,8400.0,120.7138,120.8914,120.5846,120.8914,8400.0
2013-08-28 09:40:00,149.76,149.92,149.76,149.92,8000.0,120.9237,121.0529,120.9237,121.0529,8000.0
2013-08-28 09:45:00,149.92,149.96,149.84,149.94,21850.0,121.0529,121.0852,120.9883,121.069,21850.0
2013-08-28 09:50:00,149.92,150.0,149.88,149.88,8450.0,121.0529,121.1175,121.0206,121.0206,8450.0
2013-08-28 09:55:00,149.86,149.88,149.74,149.76,8200.0,121.0045,121.0206,120.9076,120.9237,8200.0
2013-08-28 10:00:00,149.76,149.92,149.68,149.7,7550.0,120.9237,121.0529,120.8591,120.8753,7550.0
2013-08-28 10:05:00,149.7,149.82,149.66,149.72,2400.0,120.8753,120.9722,120.843,120.8914,2400.0
2013-08-28 10:10:00,149.66,149.92,149.66,149.82,12950.0,120.843,121.0529,120.843,120.9722,12950.0
2013-08-28 10:15:00,149.86,150.0,149.84,150.0,4900.0,121.0045,121.1175,120.9883,121.1175,4900.0
2013-08-28 10:20:00,149.96,150.0,149.86,149.96,4850.0,121.0852,121.1175,121.0045,121.0852,4850.0
2013-08-28 10:25:00,149.92,150.04,149.9,149.96,4150.0,121.0529,121.1498,121.0367,121.0852,4150.0
2013-08-28 10:30:00,149.92,150.02,149.86,150.02,5600.0,121.0529,121.1336,121.0045,121.1336,5600.0
2013-08-28 10:35:00,150.04,150.14,150.0,150.1,5950.0,121.1498,121.2305,121.1175,121.1982,5950.0
2013-08-28 10:40:00,150.1,150.1,150.04,150.06,3650.0,121.1982,121.1982,121.1498,121.1659,3650.0
2013-08-28 10:45:00,150.06,150.12,150.0,150.04,9100.0,121.1659,121.2144,121.1175,121.1498,9100.0
2013-08-28 10:50:00,150.04,150.1,150.02,150.08,4550.0,121.1498,121.1982,121.1336,121.1821,4550.0
2013-08-28 10:55:00,150.08,150.22,150.08,150.2,6300.0,121.1821,121.2951,121.1821,121.279,6300.0
2013-08-28 11:00:00,150.18,150.24,150.16,150.18,4000.0,121.2628,121.3113,121.2467,121.2628,4000.0
2013-08-28 11:05:00,150.16,150.2,150.16,150.2,1100.0,121.2467,121.279,121.2467,121.279,1100.0
2013-08-28 11:10:00,150.2,150.28,150.2,150.28,8000.0,121.279,121.3436,121.279,121.3436,8000.0
2013-08-28 11:15:00,150.24,150.24,150.14,150.14,36800.0,121.3113,121.3113,121.2305,121.2305,36800.0
2013-08-28 11:20:00,150.14,150.28,150.14,150.26,3850.0,121.2305,121.3436,121.2305,121.3274,3850.0
2013-08-28 11:25:00,150.24,150.26,150.16,150.16,5950.0,121.3113,121.3274,121.2467,121.2467,5950.0
2013-08-28 11:30:00,150.14,150.16,150.06,150.06,6300.0,121.2305,121.2467,121.1659,121.1659,6300.0
2013-08-28 11:35:00,150.1,150.16,150.1,150.1,2950.0,121.1982,121.2467,121.1982,121.1982,2950.0
2013-08-28 11:40:00,150.1,150.2,150.08,150.2,7600.0,121.1982,121.279,121.1821,121.279,7600.0
2013-08-28 11:45:00,150.22,150.26,150.16,150.18,5100.0,121.2951,121.3274,121.2467,121.2628,5100.0
2013-08-28 11:50:00,150.2,150.34,150.2,150.3,9700.0,121.279,121.392,121.279,121.3597,9700.0
2013-08-28 11:55:00,150.32,150.44,150.32,150.42,5550.0,121.3759,121.4728,121.3759,121.4566,5550.0
2013-08-28 12:00:00,150.4,150.42,150.34,150.34,1450.0,121.4405,121.4566,121.392,121.392,1450.0
2013-08-28 12:05:00,150.36,150.4,150.34,150.38,3650.0,121.4082,121.4405,121.392,121.4243,3650.0
2013-08-28 12:10:00,150.36,150.36,150.32,150.32,1700.0,121.4082,121.4082,121.3759,121.3759,1700.0
2013-08-28 12:15:00,150.32,150.4,150.32,150.36,2400.0,121.3759,121.4405,121.3759,121.4082,2400.0
2013-08-28 12:20:00,150.36,150.4,150.32,150.4,12400.0,121.4082,121.4405,121.3759,121.4405,12400.0
2013-08-28 12:25:00,150.4,150.48,150.4,150.46,18600.0,121.4405,121.5051,121.4405,121.4889,18600.0
2013-08-28 12:30:00,150.46,150.52,150.46,150.48,4300.0,121.4889,121.5374,121.4889,121.5051,4300.0
2013-08-28 12:35:00,150.48,150.54,150.48,150.5,4700.0,121.5051,121.5535,121.5051,121.5212,4700.0
2013-08-28 12:40:00,150.5,150.52,150.42,150.46,2300.0,121.5212,121.5374,121.4566,121.4889,2300.0
2013-08-28 12:45:00,150.48,150.5,150.48,150.5,4100.0,121.5051,121.5212,121.5051,121.5212,4100.0
2013-08-28 12:50:00,150.52,150.58,150.52,150.56,3150.0,121.5374,121.5858,121.5374,121.5697,3150.0
2013-08-28 12:55:00,150.58,150.6,150.56,150.56,2550.0,121.5858,121.602,121.5697,121.5697,2550.0
2013-08-28 13:00:00,150.56,150.64,150.56,150.62,3550.0,121.5697,121.6343,121.5697,121.6181,3550.0
2013-08-28 13:05:00,150.6,150.64,150.58,150.6,2650.0,121.602,121.6343,121.5858,121.602,2650.0
2013-08-28 13:10:00,150.58,150.58,150.5,150.54,4950.0,121.5858,121.5858,121.5212,121.5535,4950.0
2013-08-28 13:15:00,150.52,150.52,150.4,150.46,3300.0,121.5374,121.5374,121.4405,121.4889,3300.0
2013-08-28 13:20:00,150.48,150.5,150.44,150.5,2650.0,121.5051,121.5212,121.4728,121.5212,2650.0
2013-08-28 13:25:00,150.48,150.54,150.48,150.54,3450.0,121.5051,121.5535,121.5051,121.5535,3450.0
2013-08-28 13:30:00,150.54,150.54,150.4,150.42,4550.0,121.5535,121.5535,121.4405,121.4566,4550.0
2013-08-28 13:35:00,150.42,150.48,150.42,150.48,2500.0,121.4566,121.5051,121.4566,121.5051,2500.0
2013-08-28 13:40:00,150.48,150.52,150.48,150.52,3800.0,121.5051,121.5374,121.5051,121.5374,3800.0
2013-08-28 13:45:00,150.5,150.52,150.48,150.52,2100.0,121.5212,121.5374,121.5051,121.5374,2100.0
2013-08-28 13:50:00,150.54,150.54,150.46,150.5,3350.0,121.5535,121.5535,121.4889,121.5212,3350.0
2013-08-28 13:55:00,150.5,150.58,150.48,150.58,3000.0,121.5212,121.5858,121.5051,121.5858,3000.0
2013-08-28 14:00:00,150.56,150.58,150.56,150.58,1450.0,121.5697,121.5858,121.5697,121.5858,1450.0
2013-08-28 14:05:00,150.56,150.56,150.44,150.44,63700.0,121.5697,121.5697,121.4728,121.4728,63700.0
2013-08-28 14:10:00,150.44,150.44,150.28,150.34,6100.0,121.4728,121.4728,121.3436,121.392,6100.0
2013-08-28 14:15:00,150.34,150.36,150.26,150.26,2800.0,121.392,121.4082,121.3274,121.3274,2800.0
2013-08-28 14:20:00,150.28,150.34,150.26,150.32,2200.0,121.3436,121.392,121.3274,121.3759,2200.0
2013-08-28 14:25:00,150.32,150.36,150.32,150.32,2000.0,121.3759,121.4082,121.3759,121.3759,2000.0
2013-08-28 14:30:00,150.3,150.32,150.26,150.28,6800.0,121.3597,121.3759,121.3274,121.3436,6800.0
2013-08-28 14:35:00,150.28,150.3,150.14,150.2,11150.0,121.3436,121.3597,121.2305,121.279,11150.0
2013-08-28 14:40:00,150.2,150.22,150.12,150.12,4300.0,121.279,121.2951,121.2144,121.2144,4300.0
2013-08-28 14:45:00,150.12,150.24,150.08,150.2,7200.0,121.2144,121.3113,121.1821,121.279,7200.0
2013-08-28 14:50:00,150.22,150.24,150.18,150.22,7950.0,121.2951,121.3113,121.2628,121.2951,7950.0
2013-08-28 14:55:00,150.24,150.26,150.18,150.2,1400.0,121.3113,121.3274,121.2628,121.279,1400.0
2013-08-28 15:00:00,150.2,150.24,150.16,150.24,6650.0,121.279,121.3113,121.2467,121.3113,6650.0
2013-08-28 15:05:00,150.22,150.38,150.22,150.38,8800.0,121.2951,121.4243,121.2951,121.4243,8800.0
2013-08-28 15:10:00,150.42,150.52,150.42,150.5,15250.0,121.4566,121.5374,121.4566,121.5212,15250.0
2013-08-28 15:15:00,150.52,150.54,150.36,150.36,7300.0,121.5374,121.5535,121.4082,121.4082,7300.0
2013-08-28 15:20:00,150.38,150.54,150.38,150.48,3250.0,121.4243,121.5535,121.4243,121.5051,3250.0
2013-08-28 15:25:00,150.5,150.5,150.42,150.44,4400.0,121.5212,121.5212,121.4566,121.4728,4400.0
2013-08-28 15:30:00,150.46,150.54,150.46,150.5,25050.0,121.4889,121.5535,121.4889,121.5212,25050.0
2013-08-28 15:35:00,150.52,150.54,150.36,150.38,7250.0,121.5374,121.5535,121.4082,121.4243,7250.0
2013-08-28 15:40:00,150.38,150.38,150.3,150.3,8050.0,121.4243,121.4243,121.3597,121.3597,8050.0
2013-08-28 15:45:00,150.32,150.34,150.18,150.2,11850.0,121.3759,121.392,121.2628,121.279,11850.0
2013-08-28 15:50:00,150.18,150.24,150.14,150.2,7650.0,121.2628,121.3113,121.2305,121.279,7650.0
2013-08-28 15:55:00,150.18,150.18,150.06,150.1,22050.0,121.2628,121.2628,121.1659,121.1982,22050.0
2013-08-29 09:30:00,149.78,150.0,149.7,150.0,8800.0,120.9399,121.1175,120.8753,121.1175,8800.0
2013-08-29 09:35:00,150.0,150.18,150.0,150.16,13700.0,121.1175,121.2628,121.1175,121.2467,13700.0
2013-08-29 09:40:00,150.22,150.32,150.18,150.28,9950.0,121.2951,121.3759,121.2628,121.3436,9950.0
2013-08-29 09:45:00,150.3,150.4,150.28,150.34,9300.0,121.3597,121.4405,121.3436,121.392,9300.0
2013-08-29 09:50:00,150.3,150.58,150.26,150.5,11150.0,121.3597,121.5858,121.3274,121.5212,11150.0
2013-08-29 09:55:00,150.54,150.54,150.38,150.44,7950.0,121.5535,121.5535,121.4243,121.4728,7950.0
2013-08-29 10:00:00,150.42,150.5,150.36,150.42,6150.0,121.4566,121.5212,121.4082,121.4566,6150.0
2013-08-29 10:05:00,150.44,150.54,150.38,150.54,10800.0,121.4728,121.5535,121.4243,121.5535,10800.0
2013-08-29 10:10:00,150.54,150.64,150.44,150.6,8850.0,121.5535,121.6343,121.4728,121.602,8850.0
2013-08-29 10:15:00,150.66,150.68,150.58,150.64,6600.0,121.6504,121.6666,121.5858,121.6343,6600.0
2013-08-29 10:20:00,150.66,150.68,150.48,150.52,10150.0,121.6504,121.6666,121.5051,121.5374,10150.0
2013-08-29 10:25:00,150.52,150.6,150.5,150.5,1650.0,121.5374,121.602,121.5212,121.5212,1650.0
2013-08-29 10:30:00,150.48,150.6,150.48,150.58,1850.0,121.5051,121.602,121.5051,121.5858,1850.0
2013-08-29 10:35:00,150.62,150.84,150.62,150.84,12000.0,121.6181,121.7958,121.6181,121.7958,12000.0
2013-08-29 10:40:00,150.86,151.0,150.84,151.0,4600.0,121.8119,121.9249,121.7958,121.9249,4600.0
2013-08-29 10:45:00,151.02,151.04,150.94,150.94,5100.0,121.9411,121.9572,121.8765,121.8765,5100.0
2013-08-29 10:50:00,150.94,151.02,150.94,150.98,7100.0,121.8765,121.9411,121.8765,121.9088,7100.0
2013-08-29 10:55:00,151.04,151.08,150.96,150.96,2200.0,121.9572,121.9895,121.8926,121.8926,2200.0
2013-08-29 11:00:00,150.98,151.02,150.96,151.02,3800.0,121.9088,121.9411,121.8926,121.9411,3800.0
2013-08-29 11:05:00,150.98,151.0,150.92,150.92,4200.0,121.9088,121.9249,121.8603,121.8603,4200.0
2013-08-29 11:10:00,150.98,151.02,150.96,151.02,3150.0,121.9088,121.9411,121.8926,121.9411,3150.0
2013-08-29 11:15:00,150.98,151.0,150.94,150.98,3850.0,121.9088,121.9249,121.8765,121.9088,3850.0
2013-08-29 11:20:00,150.98,151.1,150.98,151.04,11000.0,121.9088,122.0057,121.9088,121.9572,11000.0
2013-08-29 11:25:00,151.02,151.14,151.02,151.08,3350.0,121.9411,122.038,121.9411,121.9895,3350.0
2013-08-29 11:30:00,151.12,151.14,151.06,151.06,3900.0,122.0218,122.038,121.9734,121.9734,3900.0
2013-08-29 11:35:00,151.02,151.06,151.02,151.06,1100.0,121.9411,121.9734,121.9411,121.9734,1100.0
2013-08-29 11:40:00,151.08,151.08,151.04,151.08,600.0,121.9895,121.9895,121.9572,121.9895,600.0
2013-08-29 11:45:00,151.08,151.1,151.04,151.04,2250.0,121.9895,122.0057,121.9572,121.9572,2250.0
2013-08-29 11:50:00,151.06,151.1,151.02,151.04,3200.0,121.9734,122.0057,121.9411,121.9572,3200.0
2013-08-29 11:55:00,151.04,151.1,151.04,151.1,11350.0,121.9572,122.0057,121.9572,122.0057,11350.0
2013-08-29 12:00:00,151.12,151.12,151.04,151.06,3250.0,122.0218,122.0218,121.9572,121.9734,3250.0
2013-08-29 12:05:00,151.12,151.14,151.02,151.02,2150.0,122.0218,122.038,121.9411,121.9411,2150.0
2013-08-29 12:10:00,151.0,151.0,150.92,150.96,1800.0,121.9249,121.9249,121.8603,121.8926,1800.0
2013-08-29 12:15:00,150.92,150.98,150.9,150.96,2050.0,121.8603,121.9088,121.8442,121.8926,2050.0
2013-08-29 12:20:00,150.98,150.98,150.92,150.94,2150.0,121.9088,121.9088,121.8603,121.8765,2150.0
2013-08-29 12:25:00,151.0,151.0,150.98,150.98,650.0,121.9249,121.9249,121.9088,121.9088,650.0
2013-08-29 12:30:00,150.98,150.98,150.86,150.86,4600.0,121.9088,121.9088,121.8119,121.8119,4600.0
2013-08-29 12:35:00,150.86,150.86,150.82,150.82,5750.0,121.8119,121.8119,121.7796,121.7796,5750.0
2013-08-29 12:40:00,150.88,150.88,150.84,150.84,1750.0,121.828,121.828,121.7958,121.7958,1750.0
2013-08-29 12:45:00,150.82,150.86,150.78,150.86,11700.0,121.7796,121.8119,121.7473,121.8119,11700.0
2013-08-29 12:50:00,150.84,150.86,150.82,150.86,21850.0,121.7958,121.8119,121.7796,121.8119,21850.0
2013-08-29 12:55:00,150.88,150.9,150.86,150.86,20200.0,121.828,121.8442,121.8119,121.8119,20200.0
2013-08-29 13:00:00,150.9,150.94,150.86,150.94,8850.0,121.8442,121.8765,121.8119,121.8765,8850.0
2013-08-29 13:05:00,150.94,151.04,150.94,151.04,10700.0,121.8765,121.9572,121.8765,121.9572,10700.0
2013-08-29 13:10:00,151.0,151.0,150.96,150.96,1700.0,121.9249,121.9249,121.8926,121.8926,1700.0
2013-08-29 13:15:00,150.98,150.98,150.9,150.92,5550.0,121.9088,121.9088,121.8442,121.8603,5550.0
2013-08-29 13:20:00,150.92,150.92,150.78,150.78,4750.0,121.8603,121.8603,121.7473,121.7473,4750.0
2013-08-29 13:25:00,150.72,150.76,150.66,150.74,13400.0,121.6989,121.7312,121.6504,121.715,13400.0
2013-08-29 13:30:00,150.76,150.76,150.56,150.58,1550.0,121.7312,121.7312,121.5697,121.5858,1550.0
2013-08-29 13:35:00,150.56,150.6,150.56,150.6,1100.0,121.5697,121.602,121.5697,121.602,1100.0
2013-08-29 13:40:00,150.56,150.64,150.56,150.62,700.0,121.5697,121.6343,121.5697,121.6181,700.0
2013-08-29 13:45:00,150.62,150.68,150.62,150.64,1900.0,121.6181,121.6666,121.6181,121.6343,1900.0
2013-08-29 13:50:00,150.62,150.66,150.5,150.52,3500.0,121.6181,121.6504,121.5212,121.5374,3500.0
2013-08-29 13:55:00,150.52,150.6,150.52,150.58,2800.0,121.5374,121.602,121.5374,121.5858,2800.0
2013-08-29 14:00:00,150.58,150.74,150.56,150.74,3850.0,121.5858,121.715,121.5697,121.715,3850.0
2013-08-29 14:05:00,150.72,150.8,150.68,150.78,2150.0,121.6989,121.7635,121.6666,121.7473,2150.0
2013-08-29 14:10:00,150.78,150.8,150.72,150.74,6900.0,121.7473,121.7635,121.6989,121.715,6900.0
2013-08-29 14:15:00,150.72,150.72,150.62,150.66,2700.0,121.6989,121.6989,121.6181,121.6504,2700.0
2013-08-29 14:20:00,150.68,150.8,150.66,150.78,36250.0,121.6666,121.7635,121.6504,121.7473,36250.0
2013-08-29 14:25:00,150.78,150.82,150.72,150.72,11150.0,121.7473,121.7796,121.6989,121.6989,11150.0
2013-08-29 14:30:00,150.74,150.8,150.74,150.8,67000.0,121.715,121.7635,121.715,121.7635,67000.0
2013-08-29 14:35:00,150.8,150.86,150.76,150.76,7000.0,121.7635,121.8119,121.7312,121.7312,7000.0
2013-08-29 14:40:00,150.74,150.8,150.74,150.78,14450.0,121.715,121.7635,121.715,121.7473,14450.0
2013-08-29 14:45:00,150.78,150.82,150.78,150.82,15100.0,121.7473,121.7796,121.7473,121.7796,15100.0
2013-08-29 14:50:00,150.84,150.84,150.78,150.78,13400.0,121.7958,121.7958,121.7473,121.7473,13400.0
2013-08-29 14:55:00,150.76,150.8,150.76,150.8,23650.0,121.7312,121.7635,121.7312,121.7635,23650.0
2013-08-29 15:00:00,150.8,150.8,150.62,150.62,10450.0,121.7635,121.7635,121.6181,121.6181,10450.0
2013-08-29 15:05:00,150.66,150.68,150.56,150.62,38850.0,121.6504,121.6666,121.5697,121.6181,38850.0
2013-08-29 15:10:00,150.66,150.68,150.62,150.64,19950.0,121.6504,121.6666,121.6181,121.6343,19950.0
2013-08-29 15:15:00,150.66,150.78,150.66,150.68,24800.0,121.6504,121.7473,121.6504,121.6666,24800.0
2013-08-29 15:20:00,150.68,150.68,150.58,150.58,18450.0,121.6666,121.6666,121.5858,121.5858,18450.0
2013-08-29 15:25:00,150.6,150.6,150.4,150.44,28100.0,121.602,121.602,121.4405,121.4728,28100.0
2013-08-29 15:30:00,150.42,150.44,150.2,150.24,32150.0,121.4566,121.4728,121.279,121.3113,32150.0
2013-08-29 15:35:00,150.26,150.36,150.24,150.34,31900.0,121.3274,121.4082,121.3113,121.392,31900.0
2013-08-29 15:40:00,150.34,150.48,150.3,150.46,34000.0,121.392,121.5051,121.3597,121.4889,34000.0
2013-08-29 15:45:00,150.44,150.5,150.4,150.44,43450.0,121.4728,121.5212,121.4405,121.4728,43450.0
2013-08-29 15:50:00,150.44,150.46,150.4,150.4,32400.0,121.4728,121.4889,121.4405,121.4405,32400.0
2013-08-29 15:55:00,150.42,150.46,150.3,150.32,59250.0,121.4566,121.4889,121.3597,121.3759,59250.0
2013-08-30 09:30:00,150.64,150.64,150.42,150.42,10750.0,121.6343,121.6343,121.4566,121.4566,10750.0
2013-08-30 09:35:00,150.38,150.4,150.28,150.38,6850.0,121.4243,121.4405,121.3436,121.4243,6850.0
2013-08-30 09:40:00,150.42,150.42,150.26,150.26,7750.0,121.4566,121.4566,121.3274,121.3274,7750.0
2013-08-30 09:45:00,150.26,150.5,150.26,150.3,14600.0,121.3274,121.5212,121.3274,121.3597,14600.0
2013-08-30 09:50:00,150.34,150.48,150.34,150.46,5450.0,121.392,121.5051,121.392,121.4889,5450.0
2013-08-30 09:55:00,150.44,150.46,150.26,150.36,7150.0,121.4728,121.4889,121.3274,121.4082,7150.0
2013-08-30 10:00:00,150.3,150.3,150.02,150.04,7400.0,121.3597,121.3597,121.1336,121.1498,7400.0
2013-08-30 10:05:00,150.04,150.14,150.04,150.12,10950.0,121.1498,121.2305,121.1498,121.2144,10950.0
2013-08-30 10:10:00,150.1,150.1,149.96,150.02,32750.0,121.1982,121.1982,121.0852,121.1336,32750.0
2013-08-30 10:15:00,150.02,150.16,150.0,150.16,19800.0,121.1336,121.2467,121.1175,121.2467,19800.0
2013-08-30 10:20:00,150.16,150.2,150.12,150.12,2950.0,121.2467,121.279,121.2144,121.2144,2950.0
2013-08-30 10:25:00,150.12,150.12,150.08,150.1,2700.0,121.2144,121.2144,121.1821,121.1982,2700.0
2013-08-30 10:30:00,150.06,150.26,150.06,150.22,6850.0,121.1659,121.3274,121.1659,121.2951,6850.0
2013-08-30 10:35:00,150.22,150.22,150.06,150.1,52400.0,121.2951,121.2951,121.1659,121.1982,52400.0
2013-08-30 10:40:00,150.1,150.1,149.92,149.94,78950.0,121.1982,121.1982,121.0529,121.069,78950.0
2013-08-30 10:45:00,149.92,149.94,149.8,149.94,24150.0,121.0529,121.069,120.956,121.069,24150.0
2013-08-30 10:50:00,149.92,149.92,149.82,149.82,3400.0,121.0529,121.0529,120.9722,120.9722,3400.0
2013-08-30 10:55:00,149.86,150.0,149.86,149.92,5850.0,121.0045,121.1175,121.0045,121.0529,5850.0
2013-08-30 11:00:00,149.88,150.04,149.84,150.04,4900.0,121.0206,121.1498,120.9883,121.1498,4900.0
2013-08-30 11:05:00,150.0,150.04,149.96,150.0,1600.0,121.1175,121.1498,121.0852,121.1175,1600.0
2013-08-30 11:10:00,149.98,150.12,149.98,150.08,4850.0,121.1013,121.2144,121.1013,121.1821,4850.0
2013-08-30 11:15:00,150.02,150.06,150.02,150.02,1750.0,121.1336,121.1659,121.1336,121.1336,1750.0
2013-08-30 11:20:00,150.02,150.02,149.98,150.02,2450.0,121.1336,121.1336,121.1013,121.1336,2450.0
2013-08-30 11:25:00,150.06,150.06,149.96,149.96,1250.0,121.1659,121.1659,121.0852,121.0852,1250.0
2013-08-30 11:30:00,149.9,149.92,149.82,149.82,3150.0,121.0367,121.0529,120.9722,120.9722,3150.0
2013-08-30 11:35:00,149.82,149.86,149.76,149.76,7300.0,120.9722,121.0045,120.9237,120.9237,7300.0
2013-08-30 11:40:00,149.76,149.82,149.72,149.72,5850.0,120.9237,120.9722,120.8914,120.8914,5850.0
2013-08-30 11:45:00,149.82,149.96,149.82,149.9,3700.0,120.9722,121.0852,120.9722,121.0367,3700.0
2013-08-30 11:50:00,149.86,149.9,149.86,149.88,3400.0,121.0045,121.0367,121.0045,121.0206,3400.0
2013-08-30 11:55:00,149.88,149.88,149.78,149.78,19150.0,121.0206,121.0206,120.9399,120.9399,19150.0
2013-08-30 12:00:00,149.8,149.84,149.78,149.82,5500.0,120.956,120.9883,120.9399,120.9722,5500.0
2013-08-30 12:05:00,149.86,149.94,149.86,149.92,1350.0,121.0045,121.069,121.0045,121.0529,1350.0
2013-08-30 12:10:00,149.9,150.0,149.9,149.96,2050.0,121.0367,121.1175,121.0367,121.0852,2050.0
2013-08-30 12:15:00,149.96,150.02,149.96,150.02,1500.0,121.0852,121.1336,121.0852,121.1336,1500.0
2013-08-30 12:20:00,150.0,150.0,149.9,149.96,117150.0,121.1175,121.1175,121.0367,121.0852,117150.0
2013-08-30 12:25:00,149.94,150.04,149.92,150.02,7850.0,121.069,121.1498,121.0529,121.1336,7850.0
2013-08-30 12:30:00,150.0,150.0,149.92,149.94,7250.0,121.1175,121.1175,121.0529,121.069,7250.0
2013-08-30 12:35:00,149.92,149.96,149.88,149.9,4050.0,121.0529,121.0852,121.0206,121.0367,4050.0
2013-08-30 12:40:00,149.9,149.9,149.86,149.88,3200.0,121.0367,121.0367,121.0045,121.0206,3200.0
2013-08-30 12:45:00,149.9,149.98,149.9,149.96,2200.0,121.0367,121.1013,121.0367,121.0852,2200.0
2013-08-30 12:50:00,149.94,149.96,149.92,149.92,550.0,121.069,121.0852,121.0529,121.0529,550.0
2013-08-30 12:55:00,149.92,150.02,149.9,149.98,5050.0,121.0529,121.1336,121.0367,121.1013,5050.0
2013-08-30 13:00:00,149.98,149.98,149.66,149.66,6300.0,121.1013,121.1013,120.843,120.843,6300.0
2013-08-30 13:05:00,149.68,149.74,149.5,149.5,6100.0,120.8591,120.9076,120.7138,120.7138,6100.0
2013-08-30 13:10:00,149.5,149.92,149.5,149.88,9550.0,120.7138,121.0529,120.7138,121.0206,9550.0
2013-08-30 13:15:00,149.84,150.26,149.84,150.14,29350.0,120.9883,121.3274,120.9883,121.2305,29350.0
2013-08-30 13:20:00,150.12,150.12,149.84,149.92,5850.0,121.2144,121.2144,120.9883,121.0529,5850.0
2013-08-30 13:25:00,149.94,150.06,149.9,150.04,5250.0,121.069,121.1659,121.0367,121.1498,5250.0
2013-08-30 13:30:00,150.08,150.08,149.96,149.98,2300.0,121.1821,121.1821,121.0852,121.1013,2300.0
2013-08-30 13:35:00,149.96,150.06,149.96,150.0,2900.0,121.0852,121.1659,121.0852,121.1175,2900.0
2013-08-30 13:40:00,149.98,150.04,149.92,149.98,3650.0,121.1013,121.1498,121.0529,121.1013,3650.0
2013-08-30 13:45:00,149.96,150.16,149.96,150.08,8650.0,121.0852,121.2467,121.0852,121.1821,8650.0
2013-08-30 13:50:00,150.1,150.14,150.0,150.0,2500.0,121.1982,121.2305,121.1175,121.1175,2500.0
2013-08-30 13:55:00,150.02,150.02,149.82,149.84,5200.0,121.1336,121.1336,120.9722,120.9883,5200.0
2013-08-30 14:00:00,149.82,149.84,149.72,149.84,4050.0,120.9722,120.9883,120.8914,120.9883,4050.0
2013-08-30 14:05:00,149.86,149.88,149.78,149.82,7900.0,121.0045,121.0206,120.9399,120.9722,7900.0
2013-08-30 14:10:00,149.84,149.84,149.78,149.78,2600.0,120.9883,120.9883,120.9399,120.9399,2600.0
2013-08-30 14:15:00,149.78,149.84,149.78,149.84,2150.0,120.9399,120.9883,120.9399,120.9883,2150.0
2013-08-30 14:20:00,149.88,149.9,149.86,149.86,2550.0,121.0206,121.0367,121.0045,121.0045,2550.0
2013-08-30 14:25:00,149.86,149.92,149.84,149.86,2050.0,121.0045,121.0529,120.9883,121.0045,2050.0
2013-08-30 14:30:00,149.84,150.06,149.84,150.02,7250.0,120.9883,121.1659,120.9883,121.1336,7250.0
2013-08-30 14:35:00,150.08,150.14,150.06,150.08,4150.0,121.1821,121.2305,121.1659,121.1821,4150.0
2013-08-30 14:40:00,150.1,150.1,150.0,150.04,2900.0,121.1982,121.1982,121.1175,121.1498,2900.0
2013-08-30 14:45:00,150.06,150.1,149.98,150.06,2500.0,121.1659,121.1982,121.1013,121.1659,2500.0
2013-08-30 14:50:00,150.12,150.14,150.04,150.1,3900.0,121.2144,121.2305,121.1498,121.1982,3900.0
2013-08-30 14:55:00,150.08,150.14,150.08,150.08,3400.0,121.1821,121.2305,121.1821,121.1821,3400.0
2013-08-30 15:00:00,150.04,150.14,149.98,150.14,3600.0,121.1498,121.2305,121.1013,121.2305,3600.0
2013-08-30 15:05:00,150.12,150.14,149.96,150.02,7500.0,121.2144,121.2305,121.0852,121.1336,7500.0
2013-08-30 15:10:00,150.0,150.16,149.98,150.16,3650.0,121.1175,121.2467,121.1013,121.2467,3650.0
2013-08-30 15:15:00,150.16,150.2,150.08,150.12,6650.0,121.2467,121.279,121.1821,121.2144,6650.0
2013-08-30 15:20:00,150.14,150.14,150.06,150.12,2050.0,121.2305,121.2305,121.1659,121.2144,2050.0
2013-08-30 15:25:00,150.04,150.12,150.02,150.12,1500.0,121.1498,121.2144,121.1336,121.2144,1500.0
2013-08-30 15:30:00,150.06,150.06,149.9,149.94,4050.0,121.1659,121.1659,121.0367,121.069,4050.0
2013-08-30 15:35:00,149.92,149.92,149.86,149.88,3600.0,121.0529,121.0529,121.0045,121.0206,3600.0
2013-08-30 15:40:00,149.88,149.88,149.7,149.7,3600.0,121.0206,121.0206,120.8753,120.8753,3600.0
2013-08-30 15:45:00,149.68,149.74,149.64,149.68,7050.0,120.8591,120.9076,120.8268,120.8591,7050.0
2013-08-30 15:50:00,149.68,149.72,149.46,149.46,21600.0,120.8591,120.8914,120.6815,120.6815,21600.0
2013-08-30 15:55:00,149.5,150.04,149.5,149.78,64350.0,120.7138,121.1498,120.7138,120.9399,64350.0
2013-09-03 09:30:00,151.34,151.6,151.32,151.5,24350.0,122.1995,122.4094,122.1833,122.3287,24350.0
2013-09-03 09:35:00,151.52,151.64,151.52,151.54,8050.0,122.3448,122.4417,122.3448,122.361,8050.0
2013-09-03 09:40:00,151.54,151.62,151.44,151.44,8300.0,122.361,122.4256,122.2802,122.2802,8300.0
2013-09-03 09:45:00,151.44,151.48,151.4,151.42,16850.0,122.2802,122.3125,122.2479,122.2641,16850.0
2013-09-03 09:50:00,151.42,151.46,151.32,151.34,7450.0,122.2641,122.2964,122.1833,122.1995,7450.0
2013-09-03 09:55:00,151.34,151.46,151.28,151.4,5850.0,122.1995,122.2964,122.151,122.2479,5850.0
2013-09-03 10:00:00,151.34,151.44,151.16,151.34,21700.0,122.1995,122.2802,122.0541,122.1995,21700.0
2013-09-03 10:05:00,151.32,151.42,151.28,151.32,7750.0,122.1833,122.2641,122.151,122.1833,7750.0
2013-09-03 10:10:00,151.4,151.52,151.4,151.44,8300.0,122.2479,122.3448,122.2479,122.2802,8300.0
2013-09-03 10:15:00,151.42,151.44,151.2,151.24,9200.0,122.2641,122.2802,122.0864,122.1187,9200.0
2013-09-03 10:20:00,151.24,151.24,151.12,151.14,8950.0,122.1187,122.1187,122.0218,122.038,8950.0
2013-09-03 10:25:00,151.16,151.26,151.16,151.24,3350.0,122.0541,122.1349,122.0541,122.1187,3350.0
2013-09-03 10:30:00,151.26,151.32,151.2,151.3,3950.0,122.1349,122.1833,122.0864,122.1672,3950.0
2013-09-03 10:35:00,151.3,151.36,151.28,151.36,5600.0,122.1672,122.2156,122.151,122.2156,5600.0
2013-09-03 10:40:00,151.36,151.36,151.3,151.34,5650.0,122.2156,122.2156,122.1672,122.1995,5650.0
2013-09-03 10:45:00,151.36,151.44,151.36,151.38,6000.0,122.2156,122.2802,122.2156,122.2318,6000.0
2013-09-03 10:50:00,151.38,151.38,151.24,151.24,2050.0,122.2318,122.2318,122.1187,122.1187,2050.0
2013-09-03 10:55:00,151.26,151.3,151.18,151.2,14150.0,122.1349,122.1672,122.0703,122.0864,14150.0
2013-09-03 11:00:00,151.2,151.3,151.2,151.26,3700.0,122.0864,122.1672,122.0864,122.1349,3700.0
2013-09-03 11:05:00,151.22,151.28,151.2,151.28,1750.0,122.1026,122.151,122.0864,122.151,1750.0
2013-09-03 11:10:00,151.28,151.36,151.26,151.34,2100.0,122.151,122.2156,122.1349,122.1995,2100.0
2013-09-03 11:15:00,151.34,151.34,151.06,151.06,3550.0,122.1995,122.1995,121.9734,121.9734,3550.0
2013-09-03 11:20:00,151.02,151.02,150.78,150.82,14700.0,121.9411,121.9411,121.7473,121.7796,14700.0
2013-09-03 11:25:00,150.82,150.86,150.56,150.58,13350.0,121.7796,121.8119,121.5697,121.5858,13350.0
2013-09-03 11:30:00,150.6,150.7,150.52,150.66,17150.0,121.602,121.6827,121.5374,121.6504,17150.0
2013-09-03 11:35:00,150.68,150.68,150.54,150.66,24200.0,121.6666,121.6666,121.5535,121.6504,24200.0
2013-09-03 11:40:00,150.64,150.72,150.62,150.64,4150.0,121.6343,121.6989,121.6181,121.6343,4150.0
2013-09-03 11:45:00,150.62,150.62,150.44,150.62,22200.0,121.6181,121.6181,121.4728,121.6181,22200.0
2013-09-03 11:50:00,150.62,150.66,150.56,150.62,7250.0,121.6181,121.6504,121.5697,121.6181,7250.0
2013-09-03 11:55:00,150.64,150.64,150.5,150.58,17100.0,121.6343,121.6343,121.5212,121.5858,17100.0
2013-09-03 12:00:00,150.58,150.6,150.52,150.56,14050.0,121.5858,121.602,121.5374,121.5697,14050.0
2013-09-03 12:05:00,150.54,150.68,150.52,150.66,16650.0,121.5535,121.6666,121.5374,121.6504,16650.0
2013-09-03 12:10:00,150.66,150.68,150.54,150.56,8700.0,121.6504,121.6666,121.5535,121.5697,8700.0
2013-09-03 12:15:00,150.56,150.56,150.42,150.44,14300.0,121.5697,121.5697,121.4566,121.4728,14300.0
2013-09-03 12:20:00,150.42,150.56,150.4,150.54,19100.0,121.4566,121.5697,121.4405,121.5535,19100.0
2013-09-03 12:25:00,150.54,150.56,150.46,150.5,15800.0,121.5535,121.5697,121.4889,121.5212,15800.0
2013-09-03 12:30:00,150.52,150.56,150.46,150.5,16250.0,121.5374,121.5697,121.4889,121.5212,16250.0
2013-09-03 12:35:00,150.52,150.52,150.44,150.52,14550.0,121.5374,121.5374,121.4728,121.5374,14550.0
2013-09-03 12:40:00,150.5,150.5,150.34,150.4,15150.0,121.5212,121.5212,121.392,121.4405,15150.0
2013-09-03 12:45:00,150.4,150.4,150.2,150.26,19600.0,121.4405,121.4405,121.279,121.3274,19600.0
2013-09-03 12:50:00,150.26,150.28,150.24,150.28,9700.0,121.3274,121.3436,121.3113,121.3436,9700.0
2013-09-03 12:55:00,150.28,150.3,150.16,150.18,14000.0,121.3436,121.3597,121.2467,121.2628,14000.0
2013-09-03 13:00:00,150.16,150.16,150.04,150.04,18900.0,121.2467,121.2467,121.1498,121.1498,18900.0
2013-09-03 13:05:00,150.04,150.22,150.04,150.22,20800.0,121.1498,121.2951,121.1498,121.2951,20800.0
2013-09-03 13:10:00,150.2,150.3,150.2,150.3,8600.0,121.279,121.3597,121.279,121.3597,8600.0
2013-09-03 13:15:00,150.26,150.26,150.1,150.1,1450.0,121.3274,121.3274,121.1982,121.1982,1450.0
2013-09-03 13:20:00,150.08,150.2,150.06,150.18,6450.0,121.1821,121.279,121.1659,121.2628,6450.0
2013-09-03 13:25:00,150.18,150.28,150.16,150.26,3350.0,121.2628,121.3436,121.2467,121.3274,3350.0
2013-09-03 13:30:00,150.28,150.28,150.18,150.26,2650.0,121.3436,121.3436,121.2628,121.3274,2650.0
2013-09-03 13:35:00,150.28,150.3,150.28,150.28,2300.0,121.3436,121.3597,121.3436,121.3436,2300.0
2013-09-03 13:40:00,150.3,150.3,150.2,150.2,2450.0,121.3597,121.3597,121.279,121.279,2450.0
2013-09-03 13:45:00,150.2,150.2,150.0,150.02,9600.0,121.279,121.279,121.1175,121.1336,9600.0
2013-09-03 13:50:00,150.04,150.18,150.04,150.14,8650.0,121.1498,121.2628,121.1498,121.2305,8650.0
2013-09-03 13:55:00,150.14,150.16,150.0,150.06,7800.0,121.2305,121.2467,121.1175,121.1659,7800.0
2013-09-03 14:00:00,150.06,150.2,150.06,150.16,1700.0,121.1659,121.279,121.1659,121.2467,1700.0
2013-09-03 14:05:00,150.18,150.18,150.12,150.16,3600.0,121.2628,121.2628,121.2144,121.2467,3600.0
2013-09-03 14:10:00,150.2,150.32,150.2,150.28,2050.0,121.279,121.3759,121.279,121.3436,2050.0
2013-09-03 14:15:00,150.3,150.3,150.2,150.24,3900.0,121.3597,121.3597,121.279,121.3113,3900.0
2013-09-03 14:20:00,150.26,150.26,150.02,150.1,4650.0,121.3274,121.3274,121.1336,121.1982,4650.0
2013-09-03 14:25:00,150.12,150.18,149.98,150.18,4900.0,121.2144,121.2628,121.1013,121.2628,4900.0
2013-09-03 14:30:00,150.16,150.26,150.14,150.18,3750.0,121.2467,121.3274,121.2305,121.2628,3750.0
2013-09-03 14:35:00,150.16,150.18,150.08,150.16,4200.0,121.2467,121.2628,121.1821,121.2467,4200.0
2013-09-03 14:40:00,150.1,150.14,150.02,150.04,3500.0,121.1982,121.2305,121.1336,121.1498,3500.0
2013-09-03 14:45:00,150.04,150.16,149.98,150.08,7350.0,121.1498,121.2467,121.1013,121.1821,7350.0
2013-09-03 14:50:00,150.1,150.2,149.94,150.16,7850.0,121.1982,121.279,121.069,121.2467,7850.0
2013-09-03 14:55:00,150.16,150.28,150.16,150.28,3350.0,121.2467,121.3436,121.2467,121.3436,3350.0
2013-09-03 15:00:00,150.3,150.46,150.24,150.42,312450.0,121.3597,121.4889,121.3113,121.4566,312450.0
2013-09-03 15:05:00,150.46,150.6,150.44,150.54,7350.0,121.4889,121.602,121.4728,121.5535,7350.0
2013-09-03 15:10:00,150.54,150.64,150.52,150.56,3900.0,121.5535,121.6343,121.5374,121.5697,3900.0
2013-09-03 15:15:00,150.56,150.64,150.54,150.54,2900.0,121.5697,121.6343,121.5535,121.5535,2900.0
2013-09-03 15:20:00,150.5,150.54,150.42,150.44,5700.0,121.5212,121.5535,121.4566,121.4728,5700.0
2013-09-03 15:25:00,150.42,150.5,150.42,150.46,10800.0,121.4566,121.5212,121.4566,121.4889,10800.0
2013-09-03 15:30:00,150.48,150.58,150.48,150.56,3950.0,121.5051,121.5858,121.5051,121.5697,3950.0
2013-09-03 15:35:00,150.54,150.62,150.48,150.62,4100.0,121.5535,121.6181,121.5051,121.6181,4100.0
2013-09-03 15:40:00,150.6,150.68,150.5,150.66,14600.0,121.602,121.6666,121.5212,121.6504,14600.0
2013-09-03 15:45:00,150.64,150.66,150.32,150.36,19500.0,121.6343,121.6504,121.3759,121.4082,19500.0
2013-09-03 15:50:00,150.4,150.48,150.38,150.48,5500.0,121.4405,121.5051,121.4243,121.5051,5500.0
2013-09-03 15:55:00,150.48,150.56,150.36,150.56,33300.0,121.5051,121.5697,121.4082,121.5697,33300.0
2013-09-04 09:30:00,150.62,150.72,150.54,150.56,15200.0,121.6181,121.6989,121.5535,121.5697,15200.0
2013-09-04 09:35:00,150.5,150.5,150.36,150.48,13800.0,121.5212,121.5212,121.4082,121.5051,13800.0
2013-09-04 09:40:00,150.56,150.84,150.54,150.84,12500.0,121.5697,121.7958,121.5535,121.7958,12500.0
2013-09-04 09:45:00,150.84,150.9,150.82,150.9,5000.0,121.7958,121.8442,121.7796,121.8442,5000.0
2013-09-04 09:50:00,150.94,151.08,150.92,151.08,5100.0,121.8765,121.9895,121.8603,121.9895,5100.0
2013-09-04 09:55:00,151.04,151.06,150.98,150.98,3800.0,121.9572,121.9734,121.9088,121.9088,3800.0
2013-09-04 10:00:00,151.02,151.18,151.02,151.14,9100.0,121.9411,122.0703,121.9411,122.038,9100.0
2013-09-04 10:05:00,151.12,151.26,151.12,151.22,42200.0,122.0218,122.1349,122.0218,122.1026,42200.0
2013-09-04 10:10:00,151.2,151.32,151.2,151.28,9800.0,122.0864,122.1833,122.0864,122.151,9800.0
2013-09-04 10:15:00,151.32,151.38,151.28,151.3,15350.0,122.1833,122.2318,122.151,122.1672,15350.0
2013-09-04 10:20:00,151.32,151.4,151.3,151.38,19650.0,122.1833,122.2479,122.1672,122.2318,19650.0
2013-09-04 10:25:00,151.36,151.42,151.32,151.42,23600.0,122.2156,122.2641,122.1833,122.2641,23600.0
2013-09-04 10:30:00,151.42,151.42,151.32,151.36,7050.0,122.2641,122.2641,122.1833,122.2156,7050.0
2013-09-04 10:35:00,151.32,151.42,151.32,151.42,2500.0,122.1833,122.2641,122.1833,122.2641,2500.0
2013-09-04 10:40:00,151.44,151.44,151.36,151.36,7100.0,122.2802,122.2802,122.2156,122.2156,7100.0
2013-09-04 10:45:00,151.36,151.4,151.36,151.38,6950.0,122.2156,122.2479,122.2156,122.2318,6950.0
2013-09-04 10:50:00,151.4,151.48,151.4,151.42,5000.0,122.2479,122.3125,122.2479,122.2641,5000.0
2013-09-04 10:55:00,151.44,151.46,151.38,151.44,2550.0,122.2802,122.2964,122.2318,122.2802,2550.0
2013-09-04 11:00:00,151.44,151.62,151.42,151.58,4000.0,122.2802,122.4256,122.2641,122.3933,4000.0
2013-09-04 11:05:00,151.6,151.62,151.58,151.6,2150.0,122.4094,122.4256,122.3933,122.4094,2150.0
2013-09-04 11:10:00,151.62,151.64,151.56,151.56,3050.0,122.4256,122.4417,122.3771,122.3771,3050.0
2013-09-04 11:15:00,151.56,151.58,151.54,151.54,2200.0,122.3771,122.3933,122.361,122.361,2200.0
2013-09-04 11:20:00,151.54,151.56,151.52,151.56,1600.0,122.361,122.3771,122.3448,122.3771,1600.0
2013-09-04 11:25:00,151.56,151.58,151.54,151.58,3200.0,122.3771,122.3933,122.361,122.3933,3200.0
2013-09-04 11:30:00,151.6,151.66,151.6,151.64,4250.0,122.4094,122.4579,122.4094,122.4417,4250.0
2013-09-04 11:35:00,151.64,151.64,151.6,151.62,2550.0,122.4417,122.4417,122.4094,122.4256,2550.0
2013-09-04 11:40:00,151.64,151.8,151.64,151.78,10400.0,122.4417,122.5709,122.4417,122.5548,10400.0
2013-09-04 11:45:00,151.8,151.82,151.78,151.8,3650.0,122.5709,122.5871,122.5548,122.5709,3650.0
2013-09-04 11:50:00,151.78,151.96,151.78,151.96,2450.0,122.5548,122.7001,122.5548,122.7001,2450.0
2013-09-04 11:55:00,151.96,151.96,151.9,151.96,5950.0,122.7001,122.7001,122.6516,122.7001,5950.0
2013-09-04 12:00:00,151.96,151.98,151.92,151.92,3000.0,122.7001,122.7162,122.6678,122.6678,3000.0
2013-09-04 12:05:00,151.92,152.0,151.9,151.98,3900.0,122.6678,122.7324,122.6516,122.7162,3900.0
2013-09-04 12:10:00,151.96,152.0,151.9,151.92,15600.0,122.7001,122.7324,122.6516,122.6678,15600.0
2013-09-04 12:15:00,151.9,151.9,151.86,151.9,14800.0,122.6516,122.6516,122.6194,122.6516,14800.0
2013-09-04 12:20:00,151.9,151.9,151.86,151.9,1750.0,122.6516,122.6516,122.6194,122.6516,1750.0
2013-09-04 12:25:00,151.9,151.9,151.88,151.88,2450.0,122.6516,122.6516,122.6355,122.6355,2450.0
2013-09-04 12:30:00,151.9,151.92,151.88,151.92,1150.0,122.6516,122.6678,122.6355,122.6678,1150.0
2013-09-04 12:35:00,151.9,151.96,151.9,151.96,1000.0,122.6516,122.7001,122.6516,122.7001,1000.0
2013-09-04 12:40:00,151.96,151.96,151.88,151.88,87750.0,122.7001,122.7001,122.6355,122.6355,87750.0
2013-09-04 12:45:00,151.9,151.92,151.86,151.92,850.0,122.6516,122.6678,122.6194,122.6678,850.0
2013-09-04 12:50:00,151.9,151.92,151.88,151.88,2000.0,122.6516,122.6678,122.6355,122.6355,2000.0
2013-09-04 12:55:00,151.88,151.9,151.86,151.86,1150.0,122.6355,122.6516,122.6194,122.6194,1150.0
2013-09-04 13:00:00,151.86,151.92,151.86,151.9,1350.0,122.6194,122.6678,122.6194,122.6516,1350.0
2013-09-04 13:05:00,151.92,151.92,151.9,151.92,600.0,122.6678,122.6678,122.6516,122.6678,600.0
2013-09-04 13:10:00,151.9,151.9,151.88,151.9,1700.0,122.6516,122.6516,122.6355,122.6516,1700.0
2013-09-04 13:15:00,151.92,152.04,151.92,152.02,2700.0,122.6678,122.7647,122.6678,122.7485,2700.0
2013-09-04 13:20:00,152.02,152.06,152.02,152.02,5350.0,122.7485,122.7808,122.7485,122.7485,5350.0
2013-09-04 13:25:00,152.04,152.06,152.02,152.04,4650.0,122.7647,122.7808,122.7485,122.7647,4650.0
2013-09-04 13:30:00,152.04,152.04,151.96,151.98,10550.0,122.7647,122.7647,122.7001,122.7162,10550.0
2013-09-04 13:35:00,152.0,152.02,151.98,152.0,4700.0,122.7324,122.7485,122.7162,122.7324,4700.0
2013-09-04 13:40:00,152.0,152.02,151.96,152.0,3000.0,122.7324,122.7485,122.7001,122.7324,3000.0
2013-09-04 13:45:00,151.98,151.98,151.9,151.92,2700.0,122.7162,122.7162,122.6516,122.6678,2700.0
2013-09-04 13:50:00,151.92,151.92,151.8,151.82,2250.0,122.6678,122.6678,122.5709,122.5871,2250.0
2013-09-04 13:55:00,151.84,151.86,151.84,151.84,4800.0,122.6032,122.6194,122.6032,122.6032,4800.0
2013-09-04 14:00:00,151.84,151.92,151.82,151.9,5400.0,122.6032,122.6678,122.5871,122.6516,5400.0
2013-09-04 14:05:00,151.92,151.96,151.78,151.78,6200.0,122.6678,122.7001,122.5548,122.5548,6200.0
2013-09-04 14:10:00,151.76,151.86,151.76,151.82,8900.0,122.5386,122.6194,122.5386,122.5871,8900.0
2013-09-04 14:15:00,151.82,151.86,151.76,151.82,63300.0,122.5871,122.6194,122.5386,122.5871,63300.0
2013-09-04 14:20:00,151.84,151.88,151.82,151.84,3000.0,122.6032,122.6355,122.5871,122.6032,3000.0
2013-09-04 14:25:00,151.84,151.86,151.82,151.84,650.0,122.6032,122.6194,122.5871,122.6032,650.0
2013-09-04 14:30:00,151.8,151.84,151.8,151.82,1800.0,122.5709,122.6032,122.5709,122.5871,1800.0
2013-09-04 14:35:00,151.82,151.82,151.8,151.8,1450.0,122.5871,122.5871,122.5709,122.5709,1450.0
2013-09-04 14:40:00,151.84,151.88,151.84,151.86,2900.0,122.6032,122.6355,122.6032,122.6194,2900.0
2013-09-04 14:45:00,151.86,151.86,151.82,151.86,1500.0,122.6194,122.6194,122.5871,122.6194,1500.0
2013-09-04 14:50:00,151.84,151.88,151.84,151.88,2250.0,122.6032,122.6355,122.6032,122.6355,2250.0
2013-09-04 14:55:00,151.9,151.98,151.9,151.96,5350.0,122.6516,122.7162,122.6516,122.7001,5350.0
2013-09-04 15:00:00,151.94,151.98,151.92,151.92,4050.0,122.6839,122.7162,122.6678,122.6678,4050.0
2013-09-04 15:05:00,151.92,151.94,151.88,151.94,3750.0,122.6678,122.6839,122.6355,122.6839,3750.0
2013-09-04 15:10:00,151.94,151.98,151.94,151.96,2450.0,122.6839,122.7162,122.6839,122.7001,2450.0
2013-09-04 15:15:00,151.98,152.04,151.94,152.02,6200.0,122.7162,122.7647,122.6839,122.7485,6200.0
2013-09-04 15:20:00,152.04,152.04,151.7,151.74,36650.0,122.7647,122.7647,122.4902,122.5225,36650.0
2013-09-04 15:25:00,151.76,151.9,151.74,151.8,14900.0,122.5386,122.6516,122.5225,122.5709,14900.0
2013-09-04 15:30:00,151.84,151.86,151.7,151.76,9100.0,122.6032,122.6194,122.4902,122.5386,9100.0
2013-09-04 15:35:00,151.76,151.78,151.64,151.68,10150.0,122.5386,122.5548,122.4417,122.474,10150.0
2013-09-04 15:40:00,151.66,151.78,151.64,151.78,13300.0,122.4579,122.5548,122.4417,122.5548,13300.0
2013-09-04 15:45:00,151.8,151.9,151.8,151.86,6550.0,122.5709,122.6516,122.5709,122.6194,6550.0
2013-09-04 15:50:00,151.86,151.86,151.76,151.76,2900.0,122.6194,122.6194,122.5386,122.5386,2900.0
2013-09-04 15:55:00,151.76,151.84,151.64,151.84,12450.0,122.5386,122.6032,122.4417,122.6032,12450.0
2013-09-05 09:30:00,151.9,152.08,151.82,152.06,24650.0,122.6516,122.797,122.5871,122.7808,24650.0
2013-09-05 09:35:00,152.06,152.2,152.06,152.2,10650.0,122.7808,122.8939,122.7808,122.8939,10650.0
2013-09-05 09:40:00,152.22,152.22,152.1,152.16,3350.0,122.91,122.91,122.8131,122.8616,3350.0
2013-09-05 09:45:00,152.22,152.4,152.22,152.36,11600.0,122.91,123.0554,122.91,123.0231,11600.0
2013-09-05 09:50:00,152.36,152.36,152.28,152.32,16700.0,123.0231,123.0231,122.9585,122.9908,16700.0
2013-09-05 09:55:00,152.32,152.36,152.3,152.36,5200.0,122.9908,123.0231,122.9746,123.0231,5200.0
2013-09-05 10:00:00,152.34,152.38,152.14,152.14,8100.0,123.0069,123.0392,122.8454,122.8454,8100.0
2013-09-05 10:05:00,152.2,152.32,152.2,152.26,18300.0,122.8939,122.9908,122.8939,122.9423,18300.0
2013-09-05 10:10:00,152.26,152.3,152.22,152.28,4350.0,122.9423,122.9746,122.91,122.9585,4350.0
2013-09-05 10:15:00,152.3,152.38,152.3,152.34,2500.0,122.9746,123.0392,122.9746,123.0069,2500.0
2013-09-05 10:20:00,152.32,152.32,152.2,152.26,6000.0,122.9908,122.9908,122.8939,122.9423,6000.0
2013-09-05 10:25:00,152.28,152.34,152.26,152.28,3900.0,122.9585,123.0069,122.9423,122.9585,3900.0
2013-09-05 10:30:00,152.26,152.28,151.94,152.0,6300.0,122.9423,122.9585,122.6839,122.7324,6300.0
2013-09-05 10:35:00,152.0,152.08,151.96,152.08,4750.0,122.7324,122.797,122.7001,122.797,4750.0
2013-09-05 10:40:00,152.04,152.1,152.0,152.06,6250.0,122.7647,122.8131,122.7324,122.7808,6250.0
2013-09-05 10:45:00,152.06,152.06,151.94,152.02,2750.0,122.7808,122.7808,122.6839,122.7485,2750.0
2013-09-05 10:50:00,152.02,152.16,152.02,152.14,5200.0,122.7485,122.8616,122.7485,122.8454,5200.0
2013-09-05 10:55:00,152.16,152.16,151.94,151.94,3150.0,122.8616,122.8616,122.6839,122.6839,3150.0
2013-09-05 11:00:00,151.92,152.06,151.9,152.04,6350.0,122.6678,122.7808,122.6516,122.7647,6350.0
2013-09-05 11:05:00,152.02,152.08,151.96,152.08,4000.0,122.7485,122.797,122.7001,122.797,4000.0
2013-09-05 11:10:00,152.1,152.1,152.06,152.06,2850.0,122.8131,122.8131,122.7808,122.7808,2850.0
2013-09-05 11:15:00,152.04,152.1,152.04,152.06,2550.0,122.7647,122.8131,122.7647,122.7808,2550.0
2013-09-05 11:20:00,152.0,152.0,151.96,151.98,1400.0,122.7324,122.7324,122.7001,122.7162,1400.0
2013-09-05 11:25:00,151.96,152.1,151.96,152.0,1900.0,122.7001,122.8131,122.7001,122.7324,1900.0
2013-09-05 11:30:00,152.02,152.1,152.02,152.1,450.0,122.7485,122.8131,122.7485,122.8131,450.0
2013-09-05 11:35:00,152.16,152.22,152.12,152.14,30800.0,122.8616,122.91,122.8293,122.8454,30800.0
2013-09-05 11:40:00,152.14,152.18,152.14,152.14,1100.0,122.8454,122.8777,122.8454,122.8454,1100.0
2013-09-05 11:45:00,152.14,152.2,152.14,152.18,1050.0,122.8454,122.8939,122.8454,122.8777,1050.0
2013-09-05 11:50:00,152.18,152.22,152.14,152.2,3550.0,122.8777,122.91,122.8454,122.8939,3550.0
2013-09-05 11:55:00,152.22,152.22,152.14,152.18,2100.0,122.91,122.91,122.8454,122.8777,2100.0
2013-09-05 12:00:00,152.16,152.2,152.14,152.16,850.0,122.8616,122.8939,122.8454,122.8616,850.0
2013-09-05 12:05:00,152.2,152.2,152.12,152.14,4800.0,122.8939,122.8939,122.8293,122.8454,4800.0
2013-09-05 12:10:00,152.14,152.14,152.08,152.1,3400.0,122.8454,122.8454,122.797,122.8131,3400.0
2013-09-05 12:15:00,152.08,152.08,152.02,152.04,2650.0,122.797,122.797,122.7485,122.7647,2650.0
2013-09-05 12:20:00,152.08,152.14,152.06,152.06,1750.0,122.797,122.8454,122.7808,122.7808,1750.0
2013-09-05 12:25:00,152.04,152.04,152.02,152.02,1050.0,122.7647,122.7647,122.7485,122.7485,1050.0
2013-09-05 12:30:00,152.06,152.06,152.0,152.04,133850.0,122.7808,122.7808,122.7324,122.7647,133850.0
2013-09-05 12:35:00,152.04,152.04,152.02,152.04,5000.0,122.7647,122.7647,122.7485,122.7647,5000.0
2013-09-05 12:40:00,152.04,152.08,152.04,152.08,8050.0,122.7647,122.797,122.7647,122.797,8050.0
2013-09-05 12:45:00,152.1,152.1,152.06,152.08,5450.0,122.8131,122.8131,122.7808,122.797,5450.0
2013-09-05 12:50:00,152.06,152.1,152.06,152.1,10800.0,122.7808,122.8131,122.7808,122.8131,10800.0
2013-09-05 12:55:00,152.06,152.1,152.06,152.08,3300.0,122.7808,122.8131,122.7808,122.797,3300.0
2013-09-05 13:00:00,152.06,152.1,152.06,152.1,5200.0,122.7808,122.8131,122.7808,122.8131,5200.0
2013-09-05 13:05:00,152.08,152.1,152.0,152.0,56750.0,122.797,122.8131,122.7324,122.7324,56750.0
2013-09-05 13:10:00,152.0,152.02,151.96,152.02,12800.0,122.7324,122.7485,122.7001,122.7485,12800.0
2013-09-05 13:15:00,152.0,152.04,151.98,152.04,5600.0,122.7324,122.7647,122.7162,122.7647,5600.0
2013-09-05 13:20:00,152.02,152.14,152.02,152.12,10300.0,122.7485,122.8454,122.7485,122.8293,10300.0
2013-09-05 13:25:00,152.12,152.12,152.06,152.06,2800.0,122.8293,122.8293,122.7808,122.7808,2800.0
2013-09-05 13:30:00,152.1,152.12,152.08,152.08,16750.0,122.8131,122.8293,122.797,122.797,16750.0
2013-09-05 13:35:00,152.06,152.1,152.04,152.1,1400.0,122.7808,122.8131,122.7647,122.8131,1400.0
2013-09-05 13:40:00,152.1,152.18,152.08,152.18,5800.0,122.8131,122.8777,122.797,122.8777,5800.0
2013-09-05 13:45:00,152.18,152.24,152.16,152.16,4650.0,122.8777,122.9262,122.8616,122.8616,4650.0
2013-09-05 13:50:00,152.16,152.18,152.06,152.06,4250.0,122.8616,122.8777,122.7808,122.7808,4250.0
2013-09-05 13:55:00,152.06,152.08,152.02,152.02,9650.0,122.7808,122.797,122.7485,122.7485,9650.0
2013-09-05 14:00:00,152.02,152.08,152.0,152.08,8850.0,122.7485,122.797,122.7324,122.797,8850.0
2013-09-05 14:05:00,152.06,152.1,152.06,152.1,2300.0,122.7808,122.8131,122.7808,122.8131,2300.0
2013-09-05 14:10:00,152.08,152.08,152.06,152.08,1000.0,122.797,122.797,122.7808,122.797,1000.0
2013-09-05 14:15:00,152.1,152.14,152.1,152.12,5400.0,122.8131,122.8454,122.8131,122.8293,5400.0
2013-09-05 14:20:00,152.12,152.12,152.1,152.1,2400.0,122.8293,122.8293,122.8131,122.8131,2400.0
2013-09-05 14:25:00,152.1,152.1,152.08,152.08,2000.0,122.8131,122.8131,122.797,122.797,2000.0
2013-09-05 14:30:00,152.1,152.16,152.1,152.14,2700.0,122.8131,122.8616,122.8131,122.8454,2700.0
2013-09-05 14:35:00,152.14,152.16,152.14,152.14,1700.0,122.8454,122.8616,122.8454,122.8454,1700.0
2013-09-05 14:40:00,152.16,152.16,152.12,152.12,1750.0,122.8616,122.8616,122.8293,122.8293,1750.0
2013-09-05 14:45:00,152.14,152.14,152.1,152.12,2300.0,122.8454,122.8454,122.8131,122.8293,2300.0
2013-09-05 14:50:00,152.12,152.28,152.12,152.26,5500.0,122.8293,122.9585,122.8293,122.9423,5500.0
2013-09-05 14:55:00,152.24,152.24,152.18,152.18,3300.0,122.9262,122.9262,122.8777,122.8777,3300.0
2013-09-05 15:00:00,152.2,152.2,152.16,152.18,2050.0,122.8939,122.8939,122.8616,122.8777,2050.0
2013-09-05 15:05:00,152.2,152.2,152.12,152.12,2800.0,122.8939,122.8939,122.8293,122.8293,2800.0
2013-09-05 15:10:00,152.12,152.16,152.1,152.1,750.0,122.8293,122.8616,122.8131,122.8131,750.0
2013-09-05 15:15:00,152.12,152.16,152.08,152.16,1150.0,122.8293,122.8616,122.797,122.8616,1150.0
2013-09-05 15:20:00,152.1,152.1,152.06,152.08,2750.0,122.8131,122.8131,122.7808,122.797,2750.0
2013-09-05 15:25:00,152.08,152.1,152.08,152.1,1050.0,122.797,122.8131,122.797,122.8131,1050.0
2013-09-05 15:30:00,152.1,152.1,151.98,152.0,2600.0,122.8131,122.8131,122.7162,122.7324,2600.0
2013-09-05 15:35:00,151.98,152.04,151.96,152.04,2600.0,122.7162,122.7647,122.7001,122.7647,2600.0
2013-09-05 15:40:00,152.06,152.08,152.0,152.0,1200.0,122.7808,122.797,122.7324,122.7324,1200.0
2013-09-05 15:45:00,151.96,152.02,151.96,152.0,11700.0,122.7001,122.7485,122.7001,122.7324,11700.0
2013-09-05 15:50:00,152.02,152.02,151.96,151.98,2550.0,122.7485,122.7485,122.7001,122.7162,2550.0
2013-09-05 15:55:00,151.96,151.98,151.92,151.96,31400.0,122.7001,122.7162,122.6678,122.7001,31400.0
2013-09-06 09:30:00,152.54,152.62,152.4,152.5,29650.0,123.1684,123.233,123.0554,123.1361,29650.0
2013-09-06 09:35:00,152.5,152.64,152.26,152.26,20400.0,123.1361,123.2492,122.9423,122.9423,20400.0
2013-09-06 09:40:00,152.26,152.26,151.52,151.66,22150.0,122.9423,122.9423,122.3448,122.4579,22150.0
2013-09-06 09:45:00,151.6,151.6,150.98,151.42,37700.0,122.4094,122.4094,121.9088,122.2641,37700.0
2013-09-06 09:50:00,151.4,151.5,151.26,151.38,11800.0,122.2479,122.3287,122.1349,122.2318,11800.0
2013-09-06 09:55:00,151.38,151.4,151.18,151.3,17150.0,122.2318,122.2479,122.0703,122.1672,17150.0
2013-09-06 10:00:00,151.24,151.24,150.66,150.74,21750.0,122.1187,122.1187,121.6504,121.715,21750.0
2013-09-06 10:05:00,150.8,151.18,150.76,151.14,20450.0,121.7635,122.0703,121.7312,122.038,20450.0
2013-09-06 10:10:00,151.2,151.36,151.12,151.26,12950.0,122.0864,122.2156,122.0218,122.1349,12950.0
2013-09-06 10:15:00,151.3,151.54,151.3,151.42,24100.0,122.1672,122.361,122.1672,122.2641,24100.0
2013-09-06 10:20:00,151.42,151.54,151.42,151.44,5100.0,122.2641,122.361,122.2641,122.2802,5100.0
2013-09-06 10:25:00,151.4,151.62,151.36,151.56,12100.0,122.2479,122.4256,122.2156,122.3771,12100.0
2013-09-06 10:30:00,151.64,151.68,151.58,151.66,4100.0,122.4417,122.474,122.3933,122.4579,4100.0
2013-09-06 10:35:00,151.7,151.7,151.58,151.6,4800.0,122.4902,122.4902,122.3933,122.4094,4800.0
2013-09-06 10:40:00,151.6,152.0,151.6,152.0,7650.0,122.4094,122.7324,122.4094,122.7324,7650.0
2013-09-06 10:45:00,152.0,152.16,152.0,152.06,6200.0,122.7324,122.8616,122.7324,122.7808,6200.0
2013-09-06 10:50:00,152.12,152.12,152.02,152.08,17450.0,122.8293,122.8293,122.7485,122.797,17450.0
2013-09-06 10:55:00,152.06,152.32,152.06,152.28,33150.0,122.7808,122.9908,122.7808,122.9585,33150.0
2013-09-06 11:00:00,152.4,152.48,152.38,152.46,4600.0,123.0554,123.12,123.0392,123.1038,4600.0
2013-09-06 11:05:00,152.6,152.6,152.42,152.42,2550.0,123.2169,123.2169,123.0715,123.0715,2550.0
2013-09-06 11:10:00,152.44,152.54,152.42,152.46,5450.0,123.0877,123.1684,123.0715,123.1038,5450.0
2013-09-06 11:15:00,152.54,152.54,152.36,152.38,4600.0,123.1684,123.1684,123.0231,123.0392,4600.0
2013-09-06 11:20:00,152.44,152.44,152.38,152.4,3900.0,123.0877,123.0877,123.0392,123.0554,3900.0
2013-09-06 11:25:00,152.4,152.48,152.4,152.48,3400.0,123.0554,123.12,123.0554,123.12,3400.0
2013-09-06 11:30:00,152.52,152.62,152.46,152.62,11550.0,123.1523,123.233,123.1038,123.233,11550.0
2013-09-06 11:35:00,152.62,152.62,152.54,152.56,5950.0,123.233,123.233,123.1684,123.1846,5950.0
2013-09-06 11:40:00,152.56,152.62,152.48,152.48,1900.0,123.1846,123.233,123.12,123.12,1900.0
2013-09-06 11:45:00,152.52,152.52,152.48,152.5,3550.0,123.1523,123.1523,123.12,123.1361,3550.0
2013-09-06 11:50:00,152.52,152.52,152.42,152.46,2850.0,123.1523,123.1523,123.0715,123.1038,2850.0
2013-09-06 11:55:00,152.46,152.54,152.44,152.54,400.0,123.1038,123.1684,123.0877,123.1684,400.0
2013-09-06 12:00:00,152.52,152.58,152.5,152.52,4150.0,123.1523,123.2007,123.1361,123.1523,4150.0
2013-09-06 12:05:00,152.52,152.52,152.48,152.52,4150.0,123.1523,123.1523,123.12,123.1523,4150.0
2013-09-06 12:10:00,152.5,152.58,152.5,152.56,39200.0,123.1361,123.2007,123.1361,123.1846,39200.0
2013-09-06 12:15:00,152.56,152.62,152.56,152.62,3550.0,123.1846,123.233,123.1846,123.233,3550.0
2013-09-06 12:20:00,152.6,152.62,152.52,152.56,95050.0,123.2169,123.233,123.1523,123.1846,95050.0
2013-09-06 12:25:00,152.54,152.54,152.5,152.52,36750.0,123.1684,123.1684,123.1361,123.1523,36750.0
2013-09-06 12:30:00,152.54,152.54,152.5,152.52,800.0,123.1684,123.1684,123.1361,123.1523,800.0
2013-09-06 12:35:00,152.5,152.5,152.32,152.32,5100.0,123.1361,123.1361,122.9908,122.9908,5100.0
2013-09-06 12:40:00,152.32,152.34,152.24,152.34,2650.0,122.9908,123.0069,122.9262,123.0069,2650.0
2013-09-06 12:45:00,152.34,152.34,152.3,152.32,1500.0,123.0069,123.0069,122.9746,122.9908,1500.0
2013-09-06 12:50:00,152.32,152.36,152.3,152.36,2000.0,122.9908,123.0231,122.9746,123.0231,2000.0
2013-09-06 12:55:00,152.36,152.4,152.34,152.4,4350.0,123.0231,123.0554,123.0069,123.0554,4350.0
2013-09-06 13:00:00,152.4,152.48,152.38,152.44,10450.0,123.0554,123.12,123.0392,123.0877,10450.0
2013-09-06 13:05:00,152.48,152.54,152.48,152.52,4550.0,123.12,123.1684,123.12,123.1523,4550.0
2013-09-06 13:10:00,152.5,152.52,152.48,152.5,3200.0,123.1361,123.1523,123.12,123.1361,3200.0
2013-09-06 13:15:00,152.52,152.64,152.52,152.62,11550.0,123.1523,123.2492,123.1523,123.233,11550.0
2013-09-06 13:20:00,152.64,152.64,152.52,152.52,2550.0,123.2492,123.2492,123.1523,123.1523,2550.0
2013-09-06 13:25:00,152.52,152.56,152.5,152.54,4650.0,123.1523,123.1846,123.1361,123.1684,4650.0
2013-09-06 13:30:00,152.54,152.62,152.5,152.62,1900.0,123.1684,123.233,123.1361,123.233,1900.0
2013-09-06 13:35:00,152.62,152.62,152.56,152.56,850.0,123.233,123.233,123.1846,123.1846,850.0
2013-09-06 13:40:00,152.56,152.64,152.56,152.6,4350.0,123.1846,123.2492,123.1846,123.2169,4350.0
2013-09-06 13:45:00,152.62,152.78,152.56,152.78,36400.0,123.233,123.3622,123.1846,123.3622,36400.0
2013-09-06 13:50:00,152.78,152.88,152.78,152.8,25500.0,123.3622,123.4429,123.3622,123.3784,25500.0
2013-09-06 13:55:00,152.8,152.82,152.78,152.78,3150.0,123.3784,123.3945,123.3622,123.3622,3150.0
2013-09-06 14:00:00,152.8,152.84,152.78,152.82,8400.0,123.3784,123.4107,123.3622,123.3945,8400.0
2013-09-06 14:05:00,152.8,152.94,152.8,152.84,8400.0,123.3784,123.4914,123.3784,123.4107,8400.0
2013-09-06 14:10:00,152.84,152.86,152.72,152.72,8450.0,123.4107,123.4268,123.3138,123.3138,8450.0
2013-09-06 14:15:00,152.74,152.76,152.72,152.74,10000.0,123.3299,123.3461,123.3138,123.3299,10000.0
2013-09-06 14:20:00,152.72,152.76,152.72,152.76,1100.0,123.3138,123.3461,123.3138,123.3461,1100.0
2013-09-06 14:25:00,152.76,152.8,152.76,152.8,7600.0,123.3461,123.3784,123.3461,123.3784,7600.0
2013-09-06 14:30:00,152.8,152.84,152.76,152.76,3000.0,123.3784,123.4107,123.3461,123.3461,3000.0
2013-09-06 14:35:00,152.76,152.86,152.76,152.8,2950.0,123.3461,123.4268,123.3461,123.3784,2950.0
2013-09-06 14:40:00,152.8,152.82,152.72,152.74,5650.0,123.3784,123.3945,123.3138,123.3299,5650.0
2013-09-06 14:45:00,152.74,152.74,152.68,152.74,14550.0,123.3299,123.3299,123.2815,123.3299,14550.0
2013-09-06 14:50:00,152.76,152.82,152.74,152.78,5550.0,123.3461,123.3945,123.3299,123.3622,5550.0
2013-09-06 14:55:00,152.76,152.76,152.6,152.64,8650.0,123.3461,123.3461,123.2169,123.2492,8650.0
2013-09-06 15:00:00,152.64,152.68,152.6,152.66,3050.0,123.2492,123.2815,123.2169,123.2653,3050.0
2013-09-06 15:05:00,152.64,152.7,152.36,152.46,18250.0,123.2492,123.2976,123.0231,123.1038,18250.0
2013-09-06 15:10:00,152.44,152.46,152.26,152.36,11750.0,123.0877,123.1038,122.9423,123.0231,11750.0
2013-09-06 15:15:00,152.38,152.46,152.36,152.44,38450.0,123.0392,123.1038,123.0231,123.0877,38450.0
2013-09-06 15:20:00,152.46,152.52,152.42,152.42,10800.0,123.1038,123.1523,123.0715,123.0715,10800.0
2013-09-06 15:25:00,152.42,152.48,152.38,152.46,6150.0,123.0715,123.12,123.0392,123.1038,6150.0
2013-09-06 15:30:00,152.46,152.46,152.36,152.36,3550.0,123.1038,123.1038,123.0231,123.0231,3550.0
2013-09-06 15:35:00,152.34,152.34,152.2,152.34,13050.0,123.0069,123.0069,122.8939,123.0069,13050.0
2013-09-06 15:40:00,152.34,152.42,152.3,152.3,6000.0,123.0069,123.0715,122.9746,122.9746,6000.0
2013-09-06 15:45:00,152.28,152.32,152.06,152.06,7250.0,122.9585,122.9908,122.7808,122.7808,7250.0
2013-09-06 15:50:00,152.08,152.22,152.08,152.22,1600.0,122.797,122.91,122.797,122.91,1600.0
2013-09-06 15:55:00,152.2,152.2,151.96,152.02,26450.0,122.8939,122.8939,122.7001,122.7485,26450.0
2013-09-09 09:30:00,152.46,152.72,152.46,152.68,15150.0,123.1038,123.3138,123.1038,123.2815,15150.0
2013-09-09 09:35:00,152.66,152.8,152.64,152.64,11450.0,123.2653,123.3784,123.2492,123.2492,11450.0
2013-09-09 09:40:00,152.66,152.76,152.62,152.7,8950.0,123.2653,123.3461,123.233,123.2976,8950.0
2013-09-09 09:45:00,152.74,152.8,152.7,152.8,14750.0,123.3299,123.3784,123.2976,123.3784,14750.0
2013-09-09 09:50:00,152.82,152.94,152.82,152.92,4650.0,123.3945,123.4914,123.3945,123.4752,4650.0
2013-09-09 09:55:00,152.92,153.0,152.92,152.92,6100.0,123.4752,123.5398,123.4752,123.4752,6100.0
2013-09-09 10:00:00,152.96,153.06,152.9,152.9,4100.0,123.5075,123.5883,123.4591,123.4591,4100.0
2013-09-09 10:05:00,152.88,152.88,152.76,152.78,3900.0,123.4429,123.4429,123.3461,123.3622,3900.0
2013-09-09 10:10:00,152.8,152.8,152.74,152.76,5800.0,123.3784,123.3784,123.3299,123.3461,5800.0
2013-09-09 10:15:00,152.78,152.88,152.74,152.78,2900.0,123.3622,123.4429,123.3299,123.3622,2900.0
2013-09-09 10:20:00,152.8,152.84,152.76,152.76,2750.0,123.3784,123.4107,123.3461,123.3461,2750.0
2013-09-09 10:25:00,152.74,152.76,152.66,152.66,4100.0,123.3299,123.3461,123.2653,123.2653,4100.0
2013-09-09 10:30:00,152.66,152.76,152.66,152.76,4650.0,123.2653,123.3461,123.2653,123.3461,4650.0
2013-09-09 10:35:00,152.78,152.8,152.74,152.76,9600.0,123.3622,123.3784,123.3299,123.3461,9600.0
2013-09-09 10:40:00,152.72,152.84,152.72,152.82,2950.0,123.3138,123.4107,123.3138,123.3945,2950.0
2013-09-09 10:45:00,152.84,152.84,152.76,152.82,7950.0,123.4107,123.4107,123.3461,123.3945,7950.0
2013-09-09 10:50:00,152.78,152.8,152.7,152.7,5600.0,123.3622,123.3784,123.2976,123.2976,5600.0
2013-09-09 10:55:00,152.68,152.82,152.68,152.8,16700.0,123.2815,123.3945,123.2815,123.3784,16700.0
2013-09-09 11:00:00,152.78,152.8,152.72,152.78,1600.0,123.3622,123.3784,123.3138,123.3622,1600.0
2013-09-09 11:05:00,152.76,152.84,152.76,152.84,7450.0,123.3461,123.4107,123.3461,123.4107,7450.0
2013-09-09 11:10:00,152.84,152.9,152.82,152.84,5500.0,123.4107,123.4591,123.3945,123.4107,5500.0
2013-09-09 11:15:00,152.84,152.84,152.72,152.76,3950.0,123.4107,123.4107,123.3138,123.3461,3950.0
2013-09-09 11:20:00,152.78,152.8,152.72,152.74,2300.0,123.3622,123.3784,123.3138,123.3299,2300.0
2013-09-09 11:25:00,152.72,152.8,152.72,152.76,10200.0,123.3138,123.3784,123.3138,123.3461,10200.0
2013-09-09 11:30:00,152.8,152.84,152.78,152.8,2300.0,123.3784,123.4107,123.3622,123.3784,2300.0
2013-09-09 11:35:00,152.78,152.94,152.78,152.92,11800.0,123.3622,123.4914,123.3622,123.4752,11800.0
2013-09-09 11:40:00,152.92,153.0,152.92,152.98,20700.0,123.4752,123.5398,123.4752,123.5237,20700.0
2013-09-09 11:45:00,152.96,152.98,152.94,152.98,1750.0,123.5075,123.5237,123.4914,123.5237,1750.0
2013-09-09 11:50:00,152.98,153.02,152.9,152.94,102550.0,123.5237,123.556,123.4591,123.4914,102550.0
2013-09-09 11:55:00,152.94,153.0,152.94,152.94,19400.0,123.4914,123.5398,123.4914,123.4914,19400.0
2013-09-09 12:00:00,152.96,153.02,152.96,152.98,7650.0,123.5075,123.556,123.5075,123.5237,7650.0
2013-09-09 12:05:00,152.98,153.04,152.98,153.0,10050.0,123.5237,123.5721,123.5237,123.5398,10050.0
2013-09-09 12:10:00,153.0,153.2,153.0,153.2,12900.0,123.5398,123.7013,123.5398,123.7013,12900.0
2013-09-09 12:15:00,153.2,153.22,153.18,153.18,5050.0,123.7013,123.7175,123.6852,123.6852,5050.0
2013-09-09 12:20:00,153.18,153.18,153.16,153.18,8650.0,123.6852,123.6852,123.669,123.6852,8650.0
2013-09-09 12:25:00,153.14,153.2,153.14,153.2,13950.0,123.6529,123.7013,123.6529,123.7013,13950.0
2013-09-09 12:30:00,153.2,153.2,153.1,153.1,4900.0,123.7013,123.7013,123.6206,123.6206,4900.0
2013-09-09 12:35:00,153.12,153.12,153.06,153.08,3450.0,123.6367,123.6367,123.5883,123.6044,3450.0
2013-09-09 12:40:00,153.12,153.12,153.1,153.12,3900.0,123.6367,123.6367,123.6206,123.6367,3900.0
2013-09-09 12:45:00,153.12,153.14,153.1,153.1,2200.0,123.6367,123.6529,123.6206,123.6206,2200.0
2013-09-09 12:50:00,153.12,153.14,153.08,153.08,3550.0,123.6367,123.6529,123.6044,123.6044,3550.0
2013-09-09 12:55:00,153.1,153.14,153.08,153.14,1850.0,123.6206,123.6529,123.6044,123.6529,1850.0
2013-09-09 13:00:00,153.14,153.16,153.12,153.16,2900.0,123.6529,123.669,123.6367,123.669,2900.0
2013-09-09 13:05:00,153.18,153.2,153.1,153.12,2900.0,123.6852,123.7013,123.6206,123.6367,2900.0
2013-09-09 13:10:00,153.1,153.14,153.1,153.12,2250.0,123.6206,123.6529,123.6206,123.6367,2250.0
2013-09-09 13:15:00,153.14,153.14,153.12,153.12,1550.0,123.6529,123.6529,123.6367,123.6367,1550.0
2013-09-09 13:20:00,153.1,153.18,153.1,153.16,1000.0,123.6206,123.6852,123.6206,123.669,1000.0
2013-09-09 13:25:00,153.14,153.16,153.12,153.12,2150.0,123.6529,123.669,123.6367,123.6367,2150.0
2013-09-09 13:30:00,153.12,153.22,153.12,153.18,3650.0,123.6367,123.7175,123.6367,123.6852,3650.0
2013-09-09 13:35:00,153.18,153.2,153.16,153.16,5800.0,123.6852,123.7013,123.669,123.669,5800.0
2013-09-09 13:40:00,153.16,153.2,153.12,153.2,2850.0,123.669,123.7013,123.6367,123.7013,2850.0
2013-09-09 13:45:00,153.2,153.28,153.2,153.24,7350.0,123.7013,123.7659,123.7013,123.7336,7350.0
2013-09-09 13:50:00,153.26,153.28,153.24,153.24,4050.0,123.7498,123.7659,123.7336,123.7336,4050.0
2013-09-09 13:55:00,153.26,153.36,153.22,153.36,2800.0,123.7498,123.8305,123.7175,123.8305,2800.0
2013-09-09 14:00:00,153.38,153.46,153.36,153.44,8550.0,123.8467,123.9113,123.8305,123.8951,8550.0
2013-09-09 14:05:00,153.44,153.46,153.4,153.4,7000.0,123.8951,123.9113,123.8628,123.8628,7000.0
2013-09-09 14:10:00,153.4,153.42,153.4,153.42,2050.0,123.8628,123.879,123.8628,123.879,2050.0
2013-09-09 14:15:00,153.46,153.62,153.46,153.62,6300.0,123.9113,124.0405,123.9113,124.0405,6300.0
2013-09-09 14:20:00,153.62,153.62,153.58,153.62,9800.0,124.0405,124.0405,124.0082,124.0405,9800.0
2013-09-09 14:25:00,153.6,153.6,153.52,153.54,9650.0,124.0243,124.0243,123.9597,123.9759,9650.0
2013-09-09 14:30:00,153.54,153.58,153.54,153.54,14950.0,123.9759,124.0082,123.9759,123.9759,14950.0
2013-09-09 14:35:00,153.52,153.54,153.46,153.48,22850.0,123.9597,123.9759,123.9113,123.9274,22850.0
2013-09-09 14:40:00,153.48,153.54,153.46,153.52,18650.0,123.9274,123.9759,123.9113,123.9597,18650.0
2013-09-09 14:45:00,153.52,153.52,153.5,153.5,12350.0,123.9597,123.9597,123.9436,123.9436,12350.0
2013-09-09 14:50:00,153.48,153.54,153.48,153.52,10700.0,123.9274,123.9759,123.9274,123.9597,10700.0
2013-09-09 14:55:00,153.52,153.54,153.48,153.48,9600.0,123.9597,123.9759,123.9274,123.9274,9600.0
2013-09-09 15:00:00,153.48,153.52,153.48,153.48,10100.0,123.9274,123.9597,123.9274,123.9274,10100.0
2013-09-09 15:05:00,153.5,153.52,153.42,153.5,22500.0,123.9436,123.9597,123.879,123.9436,22500.0
2013-09-09 15:10:00,153.5,153.54,153.48,153.52,13900.0,123.9436,123.9759,123.9274,123.9597,13900.0
2013-09-09 15:15:00,153.5,153.6,153.5,153.56,18750.0,123.9436,124.0243,123.9436,123.992,18750.0
2013-09-09 15:20:00,153.54,153.56,153.44,153.46,14650.0,123.9759,123.992,123.8951,123.9113,14650.0
2013-09-09 15:25:00,153.46,153.48,153.42,153.48,23950.0,123.9113,123.9274,123.879,123.9274,23950.0
2013-09-09 15:30:00,153.48,153.56,153.46,153.48,27550.0,123.9274,123.992,123.9113,123.9274,27550.0
2013-09-09 15:35:00,153.48,153.5,153.44,153.44,36800.0,123.9274,123.9436,123.8951,123.8951,36800.0
2013-09-09 15:40:00,153.42,153.44,153.4,153.42,11200.0,123.879,123.8951,123.8628,123.879,11200.0
2013-09-09 15:45:00,153.4,153.5,153.4,153.48,7000.0,123.8628,123.9436,123.8628,123.9274,7000.0
2013-09-09 15:50:00,153.5,153.54,153.48,153.54,14900.0,123.9436,123.9759,123.9274,123.9759,14900.0
2013-09-09 15:55:00,153.54,153.56,153.48,153.56,45000.0,123.9759,123.992,123.9274,123.992,45000.0
2013-09-10 09:30:00,154.48,154.52,154.34,154.44,64250.0,124.7349,124.7672,124.6218,124.7026,64250.0
2013-09-10 09:35:00,154.38,154.38,154.16,154.24,19450.0,124.6541,124.6541,124.4765,124.5411,19450.0
2013-09-10 09:40:00,154.22,154.3,154.18,154.26,14500.0,124.5249,124.5895,124.4926,124.5572,14500.0
2013-09-10 09:45:00,154.26,154.36,154.26,154.34,14200.0,124.5572,124.638,124.5572,124.6218,14200.0
2013-09-10 09:50:00,154.38,154.46,154.36,154.44,28500.0,124.6541,124.7187,124.638,124.7026,28500.0
2013-09-10 09:55:00,154.44,154.54,154.36,154.4,20900.0,124.7026,124.7833,124.638,124.6703,20900.0
2013-09-10 10:00:00,154.42,154.48,154.38,154.48,16450.0,124.6864,124.7349,124.6541,124.7349,16450.0
2013-09-10 10:05:00,154.44,154.58,154.42,154.46,34900.0,124.7026,124.8156,124.6864,124.7187,34900.0
2013-09-10 10:10:00,154.46,154.54,154.44,154.54,7200.0,124.7187,124.7833,124.7026,124.7833,7200.0
2013-09-10 10:15:00,154.58,154.58,154.36,154.4,14100.0,124.8156,124.8156,124.638,124.6703,14100.0
2013-09-10 10:20:00,154.4,154.52,154.4,154.5,6550.0,124.6703,124.7672,124.6703,124.751,6550.0
2013-09-10 10:25:00,154.52,154.58,154.48,154.56,12100.0,124.7672,124.8156,124.7349,124.7995,12100.0
2013-09-10 10:30:00,154.56,154.64,154.52,154.52,29400.0,124.7995,124.8641,124.7672,124.7672,29400.0
2013-09-10 10:35:00,154.5,154.6,154.5,154.56,11650.0,124.751,124.8318,124.751,124.7995,11650.0
2013-09-10 10:40:00,154.56,154.66,154.56,154.66,25850.0,124.7995,124.8802,124.7995,124.8802,25850.0
2013-09-10 10:45:00,154.66,154.66,154.58,154.62,8850.0,124.8802,124.8802,124.8156,124.8479,8850.0
2013-09-10 10:50:00,154.62,154.66,154.6,154.66,8600.0,124.8479,124.8802,124.8318,124.8802,8600.0
2013-09-10 10:55:00,154.64,154.68,154.58,154.58,2200.0,124.8641,124.8964,124.8156,124.8156,2200.0
2013-09-10 11:00:00,154.58,154.62,154.56,154.56,11700.0,124.8156,124.8479,124.7995,124.7995,11700.0
2013-09-10 11:05:00,154.54,154.6,154.54,154.58,13800.0,124.7833,124.8318,124.7833,124.8156,13800.0
2013-09-10 11:10:00,154.58,154.62,154.52,154.56,13450.0,124.8156,124.8479,124.7672,124.7995,13450.0
2013-09-10 11:15:00,154.58,154.58,154.52,154.52,13000.0,124.8156,124.8156,124.7672,124.7672,13000.0
2013-09-10 11:20:00,154.52,154.56,154.48,154.56,7900.0,124.7672,124.7995,124.7349,124.7995,7900.0
2013-09-10 11:25:00,154.58,154.58,154.52,154.52,5300.0,124.8156,124.8156,124.7672,124.7672,5300.0
2013-09-10 11:30:00,154.52,154.54,154.42,154.42,11150.0,124.7672,124.7833,124.6864,124.6864,11150.0
2013-09-10 11:35:00,154.42,154.46,154.4,154.4,8850.0,124.6864,124.7187,124.6703,124.6703,8850.0
2013-09-10 11:40:00,154.38,154.4,154.24,154.24,14650.0,124.6541,124.6703,124.5411,124.5411,14650.0
2013-09-10 11:45:00,154.26,154.28,154.16,154.22,17800.0,124.5572,124.5734,124.4765,124.5249,17800.0
2013-09-10 11:50:00,154.24,154.32,154.22,154.32,7500.0,124.5411,124.6057,124.5249,124.6057,7500.0
2013-09-10 11:55:00,154.32,154.32,154.26,154.3,9800.0,124.6057,124.6057,124.5572,124.5895,9800.0
2013-09-10 12:00:00,154.32,154.34,154.3,154.34,5200.0,124.6057,124.6218,124.5895,124.6218,5200.0
2013-09-10 12:05:00,154.34,154.44,154.32,154.4,3750.0,124.6218,124.7026,124.6057,124.6703,3750.0
2013-09-10 12:10:00,154.4,154.42,154.36,154.36,9300.0,124.6703,124.6864,124.638,124.638,9300.0
2013-09-10 12:15:00,154.4,154.42,154.36,154.4,4200.0,124.6703,124.6864,124.638,124.6703,4200.0
2013-09-10 12:20:00,154.4,154.44,154.38,154.38,5700.0,124.6703,124.7026,124.6541,124.6541,5700.0
2013-09-10 12:25:00,154.36,154.4,154.34,154.38,10800.0,124.638,124.6703,124.6218,124.6541,10800.0
2013-09-10 12:30:00,154.36,154.42,154.36,154.38,4050.0,124.638,124.6864,124.638,124.6541,4050.0
2013-09-10 12:35:00,154.4,154.46,154.4,154.4,7250.0,124.6703,124.7187,124.6703,124.6703,7250.0
2013-09-10 12:40:00,154.4,154.42,154.4,154.4,2650.0,124.6703,124.6864,124.6703,124.6703,2650.0
2013-09-10 12:45:00,154.42,154.42,154.32,154.36,4250.0,124.6864,124.6864,124.6057,124.638,4250.0
2013-09-10 12:50:00,154.36,154.44,154.32,154.44,6900.0,124.638,124.7026,124.6057,124.7026,6900.0
2013-09-10 12:55:00,154.44,154.5,154.44,154.5,2950.0,124.7026,124.751,124.7026,124.751,2950.0
2013-09-10 13:00:00,154.52,154.52,154.4,154.46,120250.0,124.7672,124.7672,124.6703,124.7187,120250.0
2013-09-10 13:05:00,154.46,154.48,154.42,154.42,99900.0,124.7187,124.7349,124.6864,124.6864,99900.0
2013-09-10 13:10:00,154.42,154.44,154.34,154.4,5300.0,124.6864,124.7026,124.6218,124.6703,5300.0
2013-09-10 13:15:00,154.4,154.52,154.34,154.5,6250.0,124.6703,124.7672,124.6218,124.751,6250.0
2013-09-10 13:20:00,154.5,154.58,154.44,154.56,4650.0,124.751,124.8156,124.7026,124.7995,4650.0
2013-09-10 13:25:00,154.54,154.58,154.54,154.58,2750.0,124.7833,124.8156,124.7833,124.8156,2750.0
2013-09-10 13:30:00,154.56,154.56,154.52,154.54,7750.0,124.7995,124.7995,124.7672,124.7833,7750.0
2013-09-10 13:35:00,154.52,154.54,154.48,154.52,8000.0,124.7672,124.7833,124.7349,124.7672,8000.0
2013-09-10 13:40:00,154.56,154.56,154.52,154.54,2950.0,124.7995,124.7995,124.7672,124.7833,2950.0
2013-09-10 13:45:00,154.56,154.58,154.5,154.5,1350.0,124.7995,124.8156,124.751,124.751,1350.0
2013-09-10 13:50:00,154.52,154.56,154.52,154.52,1500.0,124.7672,124.7995,124.7672,124.7672,1500.0
2013-09-10 13:55:00,154.52,154.56,154.52,154.54,2750.0,124.7672,124.7995,124.7672,124.7833,2750.0
2013-09-10 14:00:00,154.56,154.56,154.52,154.52,2550.0,124.7995,124.7995,124.7672,124.7672,2550.0
2013-09-10 14:05:00,154.54,154.6,154.5,154.52,13750.0,124.7833,124.8318,124.751,124.7672,13750.0
2013-09-10 14:10:00,154.5,154.56,154.46,154.56,7350.0,124.751,124.7995,124.7187,124.7995,7350.0
2013-09-10 14:15:00,154.56,154.56,154.48,154.48,2850.0,124.7995,124.7995,124.7349,124.7349,2850.0
2013-09-10 14:20:00,154.48,154.54,154.48,154.54,2900.0,124.7349,124.7833,124.7349,124.7833,2900.0
2013-09-10 14:25:00,154.5,154.54,154.48,154.52,5900.0,124.751,124.7833,124.7349,124.7672,5900.0
2013-09-10 14:30:00,154.54,154.54,154.38,154.38,4800.0,124.7833,124.7833,124.6541,124.6541,4800.0
2013-09-10 14:35:00,154.4,154.44,154.38,154.42,1750.0,124.6703,124.7026,124.6541,124.6864,1750.0
2013-09-10 14:40:00,154.44,154.48,154.44,154.48,3950.0,124.7026,124.7349,124.7026,124.7349,3950.0
2013-09-10 14:45:00,154.48,154.5,154.44,154.48,26550.0,124.7349,124.751,124.7026,124.7349,26550.0
2013-09-10 14:50:00,154.48,154.5,154.46,154.48,2550.0,124.7349,124.751,124.7187,124.7349,2550.0
2013-09-10 14:55:00,154.5,154.58,154.48,154.58,9650.0,124.751,124.8156,124.7349,124.8156,9650.0
2013-09-10 15:00:00,154.54,154.58,154.54,154.56,3850.0,124.7833,124.8156,124.7833,124.7995,3850.0
2013-09-10 15:05:00,154.56,154.64,154.52,154.54,2450.0,124.7995,124.8641,124.7672,124.7833,2450.0
2013-09-10 15:10:00,154.54,154.58,154.5,154.52,2500.0,124.7833,124.8156,124.751,124.7672,2500.0
2013-09-10 15:15:00,154.5,154.58,154.48,154.58,10200.0,124.751,124.8156,124.7349,124.8156,10200.0
2013-09-10 15:20:00,154.56,154.62,154.56,154.6,4350.0,124.7995,124.8479,124.7995,124.8318,4350.0
2013-09-10 15:25:00,154.6,154.66,154.6,154.62,3500.0,124.8318,124.8802,124.8318,124.8479,3500.0
2013-09-10 15:30:00,154.62,154.64,154.6,154.64,2100.0,124.8479,124.8641,124.8318,124.8641,2100.0
2013-09-10 15:35:00,154.64,154.64,154.58,154.6,5750.0,124.8641,124.8641,124.8156,124.8318,5750.0
2013-09-10 15:40:00,154.6,154.62,154.54,154.54,4050.0,124.8318,124.8479,124.7833,124.7833,4050.0
2013-09-10 15:45:00,154.54,154.62,154.48,154.58,12400.0,124.7833,124.8479,124.7349,124.8156,12400.0
2013-09-10 15:50:00,154.6,154.6,154.52,154.56,8100.0,124.8318,124.8318,124.7672,124.7995,8100.0
2013-09-10 15:55:00,154.54,154.72,154.54,154.72,20750.0,124.7833,124.9287,124.7833,124.9287,20750.0
2013-09-11 09:30:00,154.48,154.6,154.44,154.48,17250.0,124.7349,124.8318,124.7026,124.7349,17250.0
2013-09-11 09:35:00,154.48,154.64,154.48,154.6,10150.0,124.7349,124.8641,124.7349,124.8318,10150.0
2013-09-11 09:40:00,154.62,154.66,154.56,154.56,3900.0,124.8479,124.8802,124.7995,124.7995,3900.0
2013-09-11 09:45:00,154.62,154.64,154.52,154.52,4550.0,124.8479,124.8641,124.7672,124.7672,4550.0
2013-09-11 09:50:00,154.52,154.56,154.46,154.48,4700.0,124.7672,124.7995,124.7187,124.7349,4700.0
2013-09-11 09:55:00,154.48,154.48,154.3,154.34,19900.0,124.7349,124.7349,124.5895,124.6218,19900.0
2013-09-11 10:00:00,154.34,154.48,154.32,154.42,5350.0,124.6218,124.7349,124.6057,124.6864,5350.0
2013-09-11 10:05:00,154.48,154.52,154.38,154.4,8200.0,124.7349,124.7672,124.6541,124.6703,8200.0
2013-09-11 10:10:00,154.44,154.48,154.36,154.38,23750.0,124.7026,124.7349,124.638,124.6541,23750.0
2013-09-11 10:15:00,154.38,154.4,154.3,154.34,3000.0,124.6541,124.6703,124.5895,124.6218,3000.0
2013-09-11 10:20:00,154.32,154.32,154.24,154.28,3200.0,124.6057,124.6057,124.5411,124.5734,3200.0
2013-09-11 10:25:00,154.3,154.3,154.22,154.24,5200.0,124.5895,124.5895,124.5249,124.5411,5200.0
2013-09-11 10:30:00,154.22,154.38,154.22,154.36,8700.0,124.5249,124.6541,124.5249,124.638,8700.0
2013-09-11 10:35:00,154.4,154.4,154.32,154.34,1250.0,124.6703,124.6703,124.6057,124.6218,1250.0
2013-09-11 10:40:00,154.32,154.38,154.32,154.36,1500.0,124.6057,124.6541,124.6057,124.638,1500.0
2013-09-11 10:45:00,154.34,154.38,154.28,154.3,3150.0,124.6218,124.6541,124.5734,124.5895,3150.0
2013-09-11 10:50:00,154.32,154.38,154.3,154.34,2400.0,124.6057,124.6541,124.5895,124.6218,2400.0
2013-09-11 10:55:00,154.38,154.42,154.34,154.42,2900.0,124.6541,124.6864,124.6218,124.6864,2900.0
2013-09-11 11:00:00,154.44,154.48,154.44,154.44,2050.0,124.7026,124.7349,124.7026,124.7026,2050.0
2013-09-11 11:05:00,154.42,154.54,154.42,154.52,34800.0,124.6864,124.7833,124.6864,124.7672,34800.0
2013-09-11 11:10:00,154.54,154.62,154.52,154.6,4650.0,124.7833,124.8479,124.7672,124.8318,4650.0
2013-09-11 11:15:00,154.6,154.62,154.54,154.54,1150.0,124.8318,124.8479,124.7833,124.7833,1150.0
2013-09-11 11:20:00,154.54,154.6,154.54,154.58,3400.0,124.7833,124.8318,124.7833,124.8156,3400.0
2013-09-11 11:25:00,154.58,154.6,154.56,154.58,2650.0,124.8156,124.8318,124.7995,124.8156,2650.0
2013-09-11 11:30:00,154.58,154.82,154.58,154.76,6500.0,124.8156,125.0094,124.8156,124.961,6500.0
2013-09-11 11:35:00,154.82,154.94,154.82,154.84,2950.0,125.0094,125.1063,125.0094,125.0256,2950.0
2013-09-11 11:40:00,154.86,154.86,154.84,154.84,950.0,125.0417,125.0417,125.0256,125.0256,950.0
2013-09-11 11:45:00,154.86,154.86,154.82,154.86,2500.0,125.0417,125.0417,125.0094,125.0417,2500.0
2013-09-11 11:50:00,154.84,154.84,154.8,154.82,1250.0,125.0256,125.0256,124.9933,125.0094,1250.0
2013-09-11 11:55:00,154.82,154.86,154.8,154.86,2150.0,125.0094,125.0417,124.9933,125.0417,2150.0
2013-09-11 12:00:00,154.82,154.82,154.76,154.78,1550.0,125.0094,125.0094,124.961,124.9771,1550.0
2013-09-11 12:05:00,154.78,154.82,154.78,154.82,2500.0,124.9771,125.0094,124.9771,125.0094,2500.0
2013-09-11 12:10:00,154.8,154.9,154.8,154.9,1400.0,124.9933,125.074,124.9933,125.074,1400.0
2013-09-11 12:15:00,154.86,154.9,154.86,154.9,2450.0,125.0417,125.074,125.0417,125.074,2450.0
2013-09-11 12:20:00,154.88,154.88,154.84,154.86,1350.0,125.0578,125.0578,125.0256,125.0417,1350.0
2013-09-11 12:25:00,154.84,154.88,154.82,154.88,2250.0,125.0256,125.0578,125.0094,125.0578,2250.0
2013-09-11 12:30:00,154.94,154.98,154.88,154.88,3050.0,125.1063,125.1386,125.0578,125.0578,3050.0
2013-09-11 12:35:00,154.86,154.9,154.86,154.9,6250.0,125.0417,125.074,125.0417,125.074,6250.0
2013-09-11 12:40:00,154.9,154.94,154.86,154.86,8000.0,125.074,125.1063,125.0417,125.0417,8000.0
2013-09-11 12:45:00,154.86,154.92,154.86,154.9,4800.0,125.0417,125.0901,125.0417,125.074,4800.0
2013-09-11 12:50:00,154.88,154.9,154.88,154.9,750.0,125.0578,125.074,125.0578,125.074,750.0
2013-09-11 12:55:00,154.9,154.96,154.9,154.96,1850.0,125.074,125.1224,125.074,125.1224,1850.0
2013-09-11 13:00:00,154.92,154.94,154.9,154.92,2950.0,125.0901,125.1063,125.074,125.0901,2950.0
2013-09-11 13:05:00,154.92,154.92,154.88,154.9,25100.0,125.0901,125.0901,125.0578,125.074,25100.0
2013-09-11 13:10:00,154.9,154.92,154.88,154.9,2000.0,125.074,125.0901,125.0578,125.074,2000.0
2013-09-11 13:15:00,154.9,154.94,154.88,154.92,9600.0,125.074,125.1063,125.0578,125.0901,9600.0
2013-09-11 13:20:00,154.92,154.92,154.88,154.92,5750.0,125.0901,125.0901,125.0578,125.0901,5750.0
2013-09-11 13:25:00,154.92,154.96,154.9,154.96,5450.0,125.0901,125.1224,125.074,125.1224,5450.0
2013-09-11 13:30:00,154.96,155.04,154.96,155.02,7100.0,125.1224,125.187,125.1224,125.1709,7100.0
2013-09-11 13:35:00,155.04,155.1,155.04,155.04,8000.0,125.187,125.2355,125.187,125.187,8000.0
2013-09-11 13:40:00,155.04,155.1,155.04,155.08,3000.0,125.187,125.2355,125.187,125.2193,3000.0
2013-09-11 13:45:00,155.08,155.1,155.08,155.08,2700.0,125.2193,125.2355,125.2193,125.2193,2700.0
2013-09-11 13:50:00,155.1,155.1,155.04,155.06,6850.0,125.2355,125.2355,125.187,125.2032,6850.0
2013-09-11 13:55:00,155.06,155.06,155.02,155.04,2050.0,125.2032,125.2032,125.1709,125.187,2050.0
2013-09-11 14:00:00,155.06,155.08,155.04,155.08,2250.0,125.2032,125.2193,125.187,125.2193,2250.0
2013-09-11 14:05:00,155.08,155.1,155.06,155.1,2050.0,125.2193,125.2355,125.2032,125.2355,2050.0
2013-09-11 14:10:00,155.1,155.12,155.0,155.02,3250.0,125.2355,125.2516,125.1547,125.1709,3250.0
2013-09-11 14:15:00,155.02,155.02,154.98,155.0,153000.0,125.1709,125.1709,125.1386,125.1547,153000.0
2013-09-11 14:20:00,154.96,154.98,154.94,154.94,5750.0,125.1224,125.1386,125.1063,125.1063,5750.0
2013-09-11 14:25:00,154.96,155.02,154.96,155.0,1400.0,125.1224,125.1709,125.1224,125.1547,1400.0
2013-09-11 14:30:00,155.02,155.04,155.0,155.0,1100.0,125.1709,125.187,125.1547,125.1547,1100.0
2013-09-11 14:35:00,155.02,155.04,155.0,155.02,800.0,125.1709,125.187,125.1547,125.1709,800.0
2013-09-11 14:40:00,155.0,155.04,154.98,155.02,3150.0,125.1547,125.187,125.1386,125.1709,3150.0
2013-09-11 14:45:00,155.04,155.04,155.0,155.02,2000.0,125.187,125.187,125.1547,125.1709,2000.0
2013-09-11 14:50:00,155.0,155.0,154.96,154.96,14000.0,125.1547,125.1547,125.1224,125.1224,14000.0
2013-09-11 14:55:00,154.98,154.98,154.9,154.94,4850.0,125.1386,125.1386,125.074,125.1063,4850.0
2013-09-11 15:00:00,154.92,154.96,154.92,154.94,1950.0,125.0901,125.1224,125.0901,125.1063,1950.0
2013-09-11 15:05:00,154.96,154.98,154.9,154.9,2650.0,125.1224,125.1386,125.074,125.074,2650.0
2013-09-11 15:10:00,154.92,154.92,154.9,154.92,1850.0,125.0901,125.0901,125.074,125.0901,1850.0
2013-09-11 15:15:00,154.94,154.94,154.86,154.88,2350.0,125.1063,125.1063,125.0417,125.0578,2350.0
2013-09-11 15:20:00,154.86,154.9,154.86,154.9,6200.0,125.0417,125.074,125.0417,125.074,6200.0
2013-09-11 15:25:00,154.86,154.92,154.86,154.86,2250.0,125.0417,125.0901,125.0417,125.0417,2250.0
2013-09-11 15:30:00,154.82,154.88,154.82,154.88,1500.0,125.0094,125.0578,125.0094,125.0578,1500.0
2013-09-11 15:35:00,154.86,154.9,154.86,154.9,3250.0,125.0417,125.074,125.0417,125.074,3250.0
2013-09-11 15:40:00,154.92,154.96,154.92,154.94,2150.0,125.0901,125.1224,125.0901,125.1063,2150.0
2013-09-11 15:45:00,154.94,154.94,154.88,154.88,5900.0,125.1063,125.1063,125.0578,125.0578,5900.0
2013-09-11 15:50:00,154.9,154.92,154.88,154.9,6700.0,125.074,125.0901,125.0578,125.074,6700.0
2013-09-11 15:55:00,154.92,155.18,154.92,155.18,13350.0,125.0901,125.3001,125.0901,125.3001,13350.0
2013-09-12 09:30:00,155.14,155.22,155.06,155.12,17800.0,125.2678,125.3324,125.2032,125.2516,17800.0
2013-09-12 09:35:00,155.14,155.14,154.96,154.96,15650.0,125.2678,125.2678,125.1224,125.1224,15650.0
2013-09-12 09:40:00,154.98,155.02,154.9,155.0,5650.0,125.1386,125.1709,125.074,125.1547,5650.0
2013-09-12 09:45:00,155.02,155.06,155.0,155.06,2850.0,125.1709,125.2032,125.1547,125.2032,2850.0
2013-09-12 09:50:00,155.08,155.12,155.02,155.12,3400.0,125.2193,125.2516,125.1709,125.2516,3400.0
2013-09-12 09:55:00,155.1,155.16,155.08,155.16,3300.0,125.2355,125.2839,125.2193,125.2839,3300.0
2013-09-12 10:00:00,155.14,155.16,155.1,155.16,1000.0,125.2678,125.2839,125.2355,125.2839,1000.0
2013-09-12 10:05:00,155.22,155.22,155.14,155.2,6300.0,125.3324,125.3324,125.2678,125.3162,6300.0
2013-09-12 10:10:00,155.18,155.18,155.1,155.14,3100.0,125.3001,125.3001,125.2355,125.2678,3100.0
2013-09-12 10:15:00,155.16,155.16,155.08,155.12,2350.0,125.2839,125.2839,125.2193,125.2516,2350.0
2013-09-12 10:20:00,155.12,155.18,155.1,155.18,14350.0,125.2516,125.3001,125.2355,125.3001,14350.0
2013-09-12 10:25:00,155.2,155.26,155.2,155.26,4800.0,125.3162,125.3647,125.3162,125.3647,4800.0
2013-09-12 10:30:00,155.28,155.34,155.28,155.28,5050.0,125.3808,125.4293,125.3808,125.3808,5050.0
2013-09-12 10:35:00,155.28,155.3,155.24,155.28,5450.0,125.3808,125.397,125.3485,125.3808,5450.0
2013-09-12 10:40:00,155.32,155.34,155.24,155.28,1200.0,125.4131,125.4293,125.3485,125.3808,1200.0
2013-09-12 10:45:00,155.28,155.3,155.24,155.24,6350.0,125.3808,125.397,125.3485,125.3485,6350.0
2013-09-12 10:50:00,155.22,155.26,155.22,155.26,2100.0,125.3324,125.3647,125.3324,125.3647,2100.0
2013-09-12 10:55:00,155.26,155.26,155.16,155.16,3600.0,125.3647,125.3647,125.2839,125.2839,3600.0
2013-09-12 11:00:00,155.14,155.2,155.14,155.18,14000.0,125.2678,125.3162,125.2678,125.3001,14000.0
2013-09-12 11:05:00,155.18,155.24,155.1,155.1,4400.0,125.3001,125.3485,125.2355,125.2355,4400.0
2013-09-12 11:10:00,155.06,155.08,155.04,155.04,3300.0,125.2032,125.2193,125.187,125.187,3300.0
2013-09-12 11:15:00,155.08,155.08,154.92,154.98,4050.0,125.2193,125.2193,125.0901,125.1386,4050.0
2013-09-12 11:20:00,154.96,155.08,154.96,155.06,2500.0,125.1224,125.2193,125.1224,125.2032,2500.0
2013-09-12 11:25:00,155.04,155.06,155.02,155.04,5350.0,125.187,125.2032,125.1709,125.187,5350.0
2013-09-12 11:30:00,155.06,155.1,154.94,154.94,4600.0,125.2032,125.2355,125.1063,125.1063,4600.0
2013-09-12 11:35:00,154.96,154.96,154.8,154.84,6250.0,125.1224,125.1224,124.9933,125.0256,6250.0
2013-09-12 11:40:00,154.82,154.9,154.82,154.9,5300.0,125.0094,125.074,125.0094,125.074,5300.0
2013-09-12 11:45:00,154.9,154.92,154.88,154.92,3200.0,125.074,125.0901,125.0578,125.0901,3200.0
2013-09-12 11:50:00,154.9,154.92,154.82,154.92,2650.0,125.074,125.0901,125.0094,125.0901,2650.0
2013-09-12 11:55:00,154.94,154.98,154.9,154.9,31100.0,125.1063,125.1386,125.074,125.074,31100.0
2013-09-12 12:00:00,154.9,154.9,154.8,154.82,4050.0,125.074,125.074,124.9933,125.0094,4050.0
2013-09-12 12:05:00,154.86,154.88,154.8,154.82,10250.0,125.0417,125.0578,124.9933,125.0094,10250.0
2013-09-12 12:10:00,154.82,154.82,154.68,154.68,6950.0,125.0094,125.0094,124.8964,124.8964,6950.0
2013-09-12 12:15:00,154.68,154.78,154.68,154.72,12200.0,124.8964,124.9771,124.8964,124.9287,12200.0
2013-09-12 12:20:00,154.72,154.72,154.62,154.62,3100.0,124.9287,124.9287,124.8479,124.8479,3100.0
2013-09-12 12:25:00,154.6,154.7,154.58,154.7,8400.0,124.8318,124.9125,124.8156,124.9125,8400.0
2013-09-12 12:30:00,154.72,154.72,154.68,154.72,850.0,124.9287,124.9287,124.8964,124.9287,850.0
2013-09-12 12:35:00,154.76,154.82,154.76,154.8,1050.0,124.961,125.0094,124.961,124.9933,1050.0
2013-09-12 12:40:00,154.78,154.82,154.78,154.8,1250.0,124.9771,125.0094,124.9771,124.9933,1250.0
2013-09-12 12:45:00,154.8,154.8,154.8,154.8,200.0,124.9933,124.9933,124.9933,124.9933,200.0
2013-09-12 12:50:00,154.78,154.8,154.76,154.76,1550.0,124.9771,124.9933,124.961,124.961,1550.0
2013-09-12 12:55:00,154.76,154.84,154.76,154.84,750.0,124.961,125.0256,124.961,125.0256,750.0
2013-09-12 13:00:00,154.84,154.84,154.82,154.82,400.0,125.0256,125.0256,125.0094,125.0094,400.0
2013-09-12 13:05:00,154.84,154.92,154.84,154.92,1100.0,125.0256,125.0901,125.0256,125.0901,1100.0
2013-09-12 13:10:00,154.92,154.94,154.92,154.94,7550.0,125.0901,125.1063,125.0901,125.1063,7550.0
2013-09-12 13:15:00,154.96,155.04,154.96,155.04,1350.0,125.1224,125.187,125.1224,125.187,1350.0
2013-09-12 13:20:00,155.06,155.1,155.02,155.06,1250.0,125.2032,125.2355,125.1709,125.2032,1250.0
2013-09-12 13:25:00,155.06,155.1,155.06,155.06,227750.0,125.2032,125.2355,125.2032,125.2032,227750.0
2013-09-12 13:30:00,155.04,155.04,155.0,155.0,1100.0,125.187,125.187,125.1547,125.1547,1100.0
2013-09-12 13:35:00,154.98,155.06,154.96,155.06,1900.0,125.1386,125.2032,125.1224,125.2032,1900.0
2013-09-12 13:40:00,155.06,155.08,155.02,155.02,650.0,125.2032,125.2193,125.1709,125.1709,650.0
2013-09-12 13:45:00,154.98,155.04,154.98,155.02,1300.0,125.1386,125.187,125.1386,125.1709,1300.0
2013-09-12 13:50:00,155.0,155.04,155.0,155.04,850.0,125.1547,125.187,125.1547,125.187,850.0
2013-09-12 13:55:00,155.0,155.0,154.98,154.98,1100.0,125.1547,125.1547,125.1386,125.1386,1100.0
2013-09-12 14:00:00,154.98,155.0,154.96,155.0,3150.0,125.1386,125.1547,125.1224,125.1547,3150.0
2013-09-12 14:05:00,155.02,155.04,155.02,155.04,900.0,125.1709,125.187,125.1709,125.187,900.0
2013-09-12 14:10:00,155.04,155.04,154.98,154.98,1700.0,125.187,125.187,125.1386,125.1386,1700.0
2013-09-12 14:15:00,155.0,155.04,154.92,154.96,8900.0,125.1547,125.187,125.0901,125.1224,8900.0
2013-09-12 14:20:00,154.96,154.96,154.92,154.92,2050.0,125.1224,125.1224,125.0901,125.0901,2050.0
2013-09-12 14:25:00,154.94,155.0,154.92,154.96,6400.0,125.1063,125.1547,125.0901,125.1224,6400.0
2013-09-12 14:30:00,154.96,154.96,154.94,154.94,550.0,125.1224,125.1224,125.1063,125.1063,550.0
2013-09-12 14:35:00,154.88,154.88,154.8,154.8,4050.0,125.0578,125.0578,124.9933,124.9933,4050.0
2013-09-12 14:40:00,154.8,154.86,154.8,154.86,1850.0,124.9933,125.0417,124.9933,125.0417,1850.0
2013-09-12 14:45:00,154.86,154.94,154.86,154.94,3400.0,125.0417,125.1063,125.0417,125.1063,3400.0
2013-09-12 14:50:00,154.94,154.98,154.92,154.98,14350.0,125.1063,125.1386,125.0901,125.1386,14350.0
2013-09-12 14:55:00,154.98,155.04,154.98,155.0,7050.0,125.1386,125.187,125.1386,125.1547,7050.0
2013-09-12 15:00:00,155.0,155.0,154.96,154.96,1700.0,125.1547,125.1547,125.1224,125.1224,1700.0
2013-09-12 15:05:00,154.94,154.94,154.8,154.82,3100.0,125.1063,125.1063,124.9933,125.0094,3100.0
2013-09-12 15:10:00,154.84,154.84,154.78,154.8,3600.0,125.0256,125.0256,124.9771,124.9933,3600.0
2013-09-12 15:15:00,154.76,154.78,154.68,154.74,1400.0,124.961,124.9771,124.8964,124.9448,1400.0
2013-09-12 15:20:00,154.76,154.78,154.72,154.76,14050.0,124.961,124.9771,124.9287,124.961,14050.0
2013-09-12 15:25:00,154.76,154.82,154.76,154.8,4200.0,124.961,125.0094,124.961,124.9933,4200.0
2013-09-12 15:30:00,154.8,154.8,154.74,154.78,4250.0,124.9933,124.9933,124.9448,124.9771,4250.0
2013-09-12 15:35:00,154.78,154.82,154.76,154.82,4450.0,124.9771,125.0094,124.961,125.0094,4450.0
2013-09-12 15:40:00,154.82,154.82,154.78,154.78,2150.0,125.0094,125.0094,124.9771,124.9771,2150.0
2013-09-12 15:45:00,154.76,154.76,154.64,154.66,3900.0,124.961,124.961,124.8641,124.8802,3900.0
2013-09-12 15:50:00,154.64,154.66,154.56,154.62,7250.0,124.8641,124.8802,124.7995,124.8479,7250.0
2013-09-12 15:55:00,154.66,154.78,154.64,154.78,15100.0,124.8802,124.9771,124.8641,124.9771,15100.0
2013-09-13 09:30:00,154.96,155.06,154.86,154.9,25050.0,125.1224,125.2032,125.0417,125.074,25050.0
2013-09-13 09:35:00,154.9,155.06,154.9,155.02,16900.0,125.074,125.2032,125.074,125.1709,16900.0
2013-09-13 09:40:00,155.04,155.04,154.92,154.96,22000.0,125.187,125.187,125.0901,125.1224,22000.0
2013-09-13 09:45:00,154.96,155.04,154.96,154.98,13350.0,125.1224,125.187,125.1224,125.1386,13350.0
2013-09-13 09:50:00,155.04,155.26,155.04,155.18,34050.0,125.187,125.3647,125.187,125.3001,34050.0
2013-09-13 09:55:00,155.16,155.16,154.96,155.08,25500.0,125.2839,125.2839,125.1224,125.2193,25500.0
2013-09-13 10:00:00,155.08,155.08,154.88,154.92,8800.0,125.2193,125.2193,125.0578,125.0901,8800.0
2013-09-13 10:05:00,154.88,154.88,154.78,154.82,12650.0,125.0578,125.0578,124.9771,125.0094,12650.0
2013-09-13 10:10:00,154.78,154.82,154.7,154.74,6700.0,124.9771,125.0094,124.9125,124.9448,6700.0
2013-09-13 10:15:00,154.72,154.72,154.66,154.68,6400.0,124.9287,124.9287,124.8802,124.8964,6400.0
2013-09-13 10:20:00,154.68,154.78,154.66,154.68,4700.0,124.8964,124.9771,124.8802,124.8964,4700.0
2013-09-13 10:25:00,154.68,154.72,154.6,154.68,12550.0,124.8964,124.9287,124.8318,124.8964,12550.0
2013-09-13 10:30:00,154.68,154.78,154.68,154.78,2400.0,124.8964,124.9771,124.8964,124.9771,2400.0
2013-09-13 10:35:00,154.82,154.84,154.76,154.84,4650.0,125.0094,125.0256,124.961,125.0256,4650.0
2013-09-13 10:40:00,154.86,154.96,154.86,154.94,13000.0,125.0417,125.1224,125.0417,125.1063,13000.0
2013-09-13 10:45:00,154.96,154.96,154.86,154.88,9700.0,125.1224,125.1224,125.0417,125.0578,9700.0
2013-09-13 10:50:00,154.88,154.96,154.88,154.96,6800.0,125.0578,125.1224,125.0578,125.1224,6800.0
2013-09-13 10:55:00,155.0,155.02,154.94,154.96,3300.0,125.1547,125.1709,125.1063,125.1224,3300.0
2013-09-13 11:00:00,154.94,154.94,154.9,154.92,6200.0,125.1063,125.1063,125.074,125.0901,6200.0
2013-09-13 11:05:00,154.92,154.96,154.92,154.94,2650.0,125.0901,125.1224,125.0901,125.1063,2650.0
2013-09-13 11:10:00,154.94,155.0,154.92,154.98,3250.0,125.1063,125.1547,125.0901,125.1386,3250.0
2013-09-13 11:15:00,155.0,155.02,155.0,155.02,1900.0,125.1547,125.1709,125.1547,125.1709,1900.0
2013-09-13 11:20:00,155.0,155.04,155.0,155.04,1850.0,125.1547,125.187,125.1547,125.187,1850.0
2013-09-13 11:25:00,155.04,155.16,155.04,155.08,9950.0,125.187,125.2839,125.187,125.2193,9950.0
2013-09-13 11:30:00,155.1,155.12,155.04,155.08,4300.0,125.2355,125.2516,125.187,125.2193,4300.0
2013-09-13 11:35:00,155.1,155.12,155.1,155.1,2350.0,125.2355,125.2516,125.2355,125.2355,2350.0
2013-09-13 11:40:00,155.08,155.08,155.04,155.06,1500.0,125.2193,125.2193,125.187,125.2032,1500.0
2013-09-13 11:45:00,155.08,155.1,155.08,155.08,2800.0,125.2193,125.2355,125.2193,125.2193,2800.0
2013-09-13 11:50:00,155.08,155.1,155.08,155.08,4650.0,125.2193,125.2355,125.2193,125.2193,4650.0
2013-09-13 11:55:00,155.1,155.1,155.06,155.1,2550.0,125.2355,125.2355,125.2032,125.2355,2550.0
2013-09-13 12:00:00,155.1,155.14,155.08,155.08,2400.0,125.2355,125.2678,125.2193,125.2193,2400.0
2013-09-13 12:05:00,155.06,155.1,155.06,155.08,5000.0,125.2032,125.2355,125.2032,125.2193,5000.0
2013-09-13 12:10:00,155.08,155.08,155.06,155.08,12600.0,125.2193,125.2193,125.2032,125.2193,12600.0
2013-09-13 12:15:00,155.08,155.12,155.08,155.1,800.0,125.2193,125.2516,125.2193,125.2355,800.0
2013-09-13 12:20:00,155.1,155.2,155.1,155.18,1900.0,125.2355,125.3162,125.2355,125.3001,1900.0
2013-09-13 12:25:00,155.18,155.18,155.12,155.14,8150.0,125.3001,125.3001,125.2516,125.2678,8150.0
2013-09-13 12:30:00,155.12,155.12,155.08,155.12,2450.0,125.2516,125.2516,125.2193,125.2516,2450.0
2013-09-13 12:35:00,155.12,155.12,155.02,155.02,1000.0,125.2516,125.2516,125.1709,125.1709,1000.0
2013-09-13 12:40:00,155.02,155.04,154.98,154.98,6100.0,125.1709,125.187,125.1386,125.1386,6100.0
2013-09-13 12:45:00,154.98,155.06,154.98,155.04,3700.0,125.1386,125.2032,125.1386,125.187,3700.0
2013-09-13 12:50:00,155.06,155.06,155.04,155.06,3450.0,125.2032,125.2032,125.187,125.2032,3450.0
2013-09-13 12:55:00,155.08,155.08,155.0,155.0,1700.0,125.2193,125.2193,125.1547,125.1547,1700.0
2013-09-13 13:00:00,155.02,155.1,155.02,155.1,5500.0,125.1709,125.2355,125.1709,125.2355,5500.0
2013-09-13 13:05:00,155.1,155.12,155.1,155.1,1750.0,125.2355,125.2516,125.2355,125.2355,1750.0
2013-09-13 13:10:00,155.1,155.12,155.1,155.1,1700.0,125.2355,125.2516,125.2355,125.2355,1700.0
2013-09-13 13:15:00,155.1,155.12,155.06,155.06,2950.0,125.2355,125.2516,125.2032,125.2032,2950.0
2013-09-13 13:20:00,155.08,155.1,155.06,155.08,1900.0,125.2193,125.2355,125.2032,125.2193,1900.0
2013-09-13 13:25:00,155.08,155.14,155.08,155.12,5450.0,125.2193,125.2678,125.2193,125.2516,5450.0
2013-09-13 13:30:00,155.1,155.14,155.08,155.08,4450.0,125.2355,125.2678,125.2193,125.2193,4450.0
2013-09-13 13:35:00,155.1,155.1,155.04,155.06,2900.0,125.2355,125.2355,125.187,125.2032,2900.0
2013-09-13 13:40:00,155.08,155.12,155.08,155.1,1050.0,125.2193,125.2516,125.2193,125.2355,1050.0
2013-09-13 13:45:00,155.12,155.12,155.08,155.08,1100.0,125.2516,125.2516,125.2193,125.2193,1100.0
2013-09-13 13:50:00,155.12,155.12,155.1,155.12,400.0,125.2516,125.2516,125.2355,125.2516,400.0
2013-09-13 13:55:00,155.12,155.14,155.1,155.12,4000.0,125.2516,125.2678,125.2355,125.2516,4000.0
2013-09-13 14:00:00,155.12,155.22,155.12,155.22,6700.0,125.2516,125.3324,125.2516,125.3324,6700.0
2013-09-13 14:05:00,155.2,155.2,155.16,155.18,3400.0,125.3162,125.3162,125.2839,125.3001,3400.0
2013-09-13 14:10:00,155.18,155.2,155.14,155.18,7150.0,125.3001,125.3162,125.2678,125.3001,7150.0
2013-09-13 14:15:00,155.18,155.18,155.12,155.12,6100.0,125.3001,125.3001,125.2516,125.2516,6100.0
2013-09-13 14:20:00,155.1,155.14,155.1,155.1,9300.0,125.2355,125.2678,125.2355,125.2355,9300.0
2013-09-13 14:25:00,155.12,155.14,155.12,155.14,1200.0,125.2516,125.2678,125.2516,125.2678,1200.0
2013-09-13 14:30:00,155.12,155.12,155.08,155.08,9850.0,125.2516,125.2516,125.2193,125.2193,9850.0
2013-09-13 14:35:00,155.08,155.1,155.08,155.1,700.0,125.2193,125.2355,125.2193,125.2355,700.0
2013-09-13 14:40:00,155.08,155.1,155.06,155.08,3350.0,125.2193,125.2355,125.2032,125.2193,3350.0
2013-09-13 14:45:00,155.06,155.1,155.06,155.08,5000.0,125.2032,125.2355,125.2032,125.2193,5000.0
2013-09-13 14:50:00,155.1,155.1,155.1,155.1,1200.0,125.2355,125.2355,125.2355,125.2355,1200.0
2013-09-13 14:55:00,155.08,155.12,155.08,155.1,5150.0,125.2193,125.2516,125.2193,125.2355,5150.0
2013-09-13 15:00:00,155.1,155.12,155.1,155.1,5850.0,125.2355,125.2516,125.2355,125.2355,5850.0
2013-09-13 15:05:00,155.08,155.08,155.02,155.02,3600.0,125.2193,125.2193,125.1709,125.1709,3600.0
2013-09-13 15:10:00,155.02,155.08,155.02,155.08,2550.0,125.1709,125.2193,125.1709,125.2193,2550.0
2013-09-13 15:15:00,155.1,155.12,155.06,155.08,2000.0,125.2355,125.2516,125.2032,125.2193,2000.0
2013-09-13 15:20:00,155.1,155.1,155.06,155.08,2050.0,125.2355,125.2355,125.2032,125.2193,2050.0
2013-09-13 15:25:00,155.1,155.1,155.08,155.08,8750.0,125.2355,125.2355,125.2193,125.2193,8750.0
2013-09-13 15:30:00,155.08,155.1,155.06,155.08,1750.0,125.2193,125.2355,125.2032,125.2193,1750.0
2013-09-13 15:35:00,155.08,155.08,155.06,155.08,4200.0,125.2193,125.2193,125.2032,125.2193,4200.0
2013-09-13 15:40:00,155.08,155.08,155.04,155.04,7400.0,125.2193,125.2193,125.187,125.187,7400.0
2013-09-13 15:45:00,155.04,155.04,155.02,155.02,3500.0,125.187,125.187,125.1709,125.1709,3500.0
2013-09-13 15:50:00,155.0,155.0,154.94,154.94,5750.0,125.1547,125.1547,125.1063,125.1063,5750.0
2013-09-13 15:55:00,154.96,155.18,154.94,155.14,40150.0,125.1224,125.3001,125.1063,125.2678,40150.0
2013-09-16 09:30:00,156.82,156.88,156.62,156.62,40550.0,126.6243,126.6727,126.4628,126.4628,40550.0
2013-09-16 09:35:00,156.62,156.64,156.48,156.48,11250.0,126.4628,126.479,126.3498,126.3498,11250.0
2013-09-16 09:40:00,156.48,156.5,156.36,156.36,8250.0,126.3498,126.3659,126.2529,126.2529,8250.0
2013-09-16 09:45:00,156.34,156.48,156.32,156.46,12600.0,126.2367,126.3498,126.2206,126.3336,12600.0
2013-09-16 09:50:00,156.46,156.48,156.38,156.38,9200.0,126.3336,126.3498,126.269,126.269,9200.0
2013-09-16 09:55:00,156.36,156.36,156.28,156.36,9600.0,126.2529,126.2529,126.1883,126.2529,9600.0
2013-09-16 10:00:00,156.36,156.4,156.12,156.24,13200.0,126.2529,126.2852,126.0591,126.156,13200.0
2013-09-16 10:05:00,156.26,156.34,156.2,156.26,13050.0,126.1721,126.2367,126.1237,126.1721,13050.0
2013-09-16 10:10:00,156.26,156.34,156.26,156.32,6950.0,126.1721,126.2367,126.1721,126.2206,6950.0
2013-09-16 10:15:00,156.38,156.46,156.36,156.42,8650.0,126.269,126.3336,126.2529,126.3013,8650.0
2013-09-16 10:20:00,156.42,156.48,156.42,156.44,5450.0,126.3013,126.3498,126.3013,126.3175,5450.0
2013-09-16 10:25:00,156.44,156.5,156.4,156.42,11400.0,126.3175,126.3659,126.2852,126.3013,11400.0
2013-09-16 10:30:00,156.4,156.54,156.38,156.46,11800.0,126.2852,126.3982,126.269,126.3336,11800.0
2013-09-16 10:35:00,156.46,156.5,156.42,156.44,6200.0,126.3336,126.3659,126.3013,126.3175,6200.0
2013-09-16 10:40:00,156.44,156.48,156.36,156.36,10050.0,126.3175,126.3498,126.2529,126.2529,10050.0
2013-09-16 10:45:00,156.38,156.44,156.38,156.42,15750.0,126.269,126.3175,126.269,126.3013,15750.0
2013-09-16 10:50:00,156.4,156.48,156.4,156.42,43350.0,126.2852,126.3498,126.2852,126.3013,43350.0
2013-09-16 10:55:00,156.42,156.44,156.32,156.32,32150.0,126.3013,126.3175,126.2206,126.2206,32150.0
2013-09-16 11:00:00,156.36,156.36,156.3,156.32,38550.0,126.2529,126.2529,126.2044,126.2206,38550.0
2013-09-16 11:05:00,156.3,156.4,156.3,156.38,7550.0,126.2044,126.2852,126.2044,126.269,7550.0
2013-09-16 11:10:00,156.38,156.46,156.38,156.42,2500.0,126.269,126.3336,126.269,126.3013,2500.0
2013-09-16 11:15:00,156.42,156.44,156.42,156.44,2400.0,126.3013,126.3175,126.3013,126.3175,2400.0
2013-09-16 11:20:00,156.44,156.54,156.44,156.46,4300.0,126.3175,126.3982,126.3175,126.3336,4300.0
2013-09-16 11:25:00,156.48,156.52,156.46,156.52,3900.0,126.3498,126.3821,126.3336,126.3821,3900.0
2013-09-16 11:30:00,156.52,156.54,156.5,156.52,6000.0,126.3821,126.3982,126.3659,126.3821,6000.0
2013-09-16 11:35:00,156.5,156.52,156.48,156.52,4150.0,126.3659,126.3821,126.3498,126.3821,4150.0
2013-09-16 11:40:00,156.52,156.62,156.52,156.56,10200.0,126.3821,126.4628,126.3821,126.4144,10200.0
2013-09-16 11:45:00,156.58,156.6,156.56,156.56,4900.0,126.4305,126.4467,126.4144,126.4144,4900.0
2013-09-16 11:50:00,156.58,156.58,156.54,156.56,5450.0,126.4305,126.4305,126.3982,126.4144,5450.0
2013-09-16 11:55:00,156.54,156.6,156.52,156.58,26300.0,126.3982,126.4467,126.3821,126.4305,26300.0
2013-09-16 12:00:00,156.58,156.62,156.58,156.6,2450.0,126.4305,126.4628,126.4305,126.4467,2450.0
2013-09-16 12:05:00,156.6,156.62,156.56,156.58,5750.0,126.4467,126.4628,126.4144,126.4305,5750.0
2013-09-16 12:10:00,156.58,156.64,156.58,156.64,2900.0,126.4305,126.479,126.4305,126.479,2900.0
2013-09-16 12:15:00,156.66,156.72,156.66,156.7,2400.0,126.4951,126.5436,126.4951,126.5274,2400.0
2013-09-16 12:20:00,156.7,156.72,156.68,156.68,1500.0,126.5274,126.5436,126.5113,126.5113,1500.0
2013-09-16 12:25:00,156.64,156.68,156.64,156.68,2700.0,126.479,126.5113,126.479,126.5113,2700.0
2013-09-16 12:30:00,156.64,156.64,156.56,156.62,5100.0,126.479,126.479,126.4144,126.4628,5100.0
2013-09-16 12:35:00,156.6,156.6,156.56,156.58,4500.0,126.4467,126.4467,126.4144,126.4305,4500.0
2013-09-16 12:40:00,156.6,156.6,156.56,156.56,3500.0,126.4467,126.4467,126.4144,126.4144,3500.0
2013-09-16 12:45:00,156.54,156.56,156.54,156.56,2450.0,126.3982,126.4144,126.3982,126.4144,2450.0
2013-09-16 12:50:00,156.56,156.58,156.54,156.56,1600.0,126.4144,126.4305,126.3982,126.4144,1600.0
2013-09-16 12:55:00,156.56,156.56,156.44,156.44,1400.0,126.4144,126.4144,126.3175,126.3175,1400.0
2013-09-16 13:00:00,156.4,156.48,156.4,156.46,2750.0,126.2852,126.3498,126.2852,126.3336,2750.0
2013-09-16 13:05:00,156.48,156.48,156.38,156.38,600.0,126.3498,126.3498,126.269,126.269,600.0
2013-09-16 13:10:00,156.38,156.46,156.38,156.44,3500.0,126.269,126.3336,126.269,126.3175,3500.0
2013-09-16 13:15:00,156.42,156.42,156.4,156.4,250.0,126.3013,126.3013,126.2852,126.2852,250.0
2013-09-16 13:20:00,156.38,156.44,156.36,156.42,2500.0,126.269,126.3175,126.2529,126.3013,2500.0
2013-09-16 13:25:00,156.44,156.44,156.4,156.44,700.0,126.3175,126.3175,126.2852,126.3175,700.0
2013-09-16 13:30:00,156.4,156.42,156.38,156.38,650.0,126.2852,126.3013,126.269,126.269,650.0
2013-09-16 13:35:00,156.38,156.38,156.32,156.34,900.0,126.269,126.269,126.2206,126.2367,900.0
2013-09-16 13:40:00,156.34,156.34,155.98,156.1,11300.0,126.2367,126.2367,125.946,126.0429,11300.0
2013-09-16 13:45:00,156.08,156.16,156.08,156.12,15600.0,126.0268,126.0914,126.0268,126.0591,15600.0
2013-09-16 13:50:00,156.12,156.18,156.12,156.14,14400.0,126.0591,126.1075,126.0591,126.0752,14400.0
2013-09-16 13:55:00,156.12,156.24,156.12,156.22,14850.0,126.0591,126.156,126.0591,126.1398,14850.0
2013-09-16 14:00:00,156.24,156.26,156.16,156.16,3700.0,126.156,126.1721,126.0914,126.0914,3700.0
2013-09-16 14:05:00,156.16,156.2,156.16,156.16,1750.0,126.0914,126.1237,126.0914,126.0914,1750.0
2013-09-16 14:10:00,156.12,156.14,156.1,156.1,7650.0,126.0591,126.0752,126.0429,126.0429,7650.0
2013-09-16 14:15:00,156.12,156.24,156.1,156.22,2650.0,126.0591,126.156,126.0429,126.1398,2650.0
2013-09-16 14:20:00,156.22,156.22,156.16,156.16,11100.0,126.1398,126.1398,126.0914,126.0914,11100.0
2013-09-16 14:25:00,156.16,156.16,156.08,156.12,2500.0,126.0914,126.0914,126.0268,126.0591,2500.0
2013-09-16 14:30:00,156.06,156.12,155.98,156.02,9400.0,126.0106,126.0591,125.946,125.9783,9400.0
2013-09-16 14:35:00,156.04,156.04,155.88,155.94,4150.0,125.9945,125.9945,125.8653,125.9137,4150.0
2013-09-16 14:40:00,155.9,155.96,155.9,155.94,4800.0,125.8814,125.9299,125.8814,125.9137,4800.0
2013-09-16 14:45:00,155.9,156.06,155.9,156.04,2250.0,125.8814,126.0106,125.8814,125.9945,2250.0
2013-09-16 14:50:00,156.04,156.08,156.02,156.02,6650.0,125.9945,126.0268,125.9783,125.9783,6650.0
2013-09-16 14:55:00,156.04,156.04,155.96,155.96,13400.0,125.9945,125.9945,125.9299,125.9299,13400.0
2013-09-16 15:00:00,155.94,156.02,155.94,156.02,2250.0,125.9137,125.9783,125.9137,125.9783,2250.0
2013-09-16 15:05:00,156.02,156.12,156.0,156.1,9850.0,125.9783,126.0591,125.9622,126.0429,9850.0
2013-09-16 15:10:00,156.16,156.18,156.1,156.12,3850.0,126.0914,126.1075,126.0429,126.0591,3850.0
2013-09-16 15:15:00,156.14,156.14,156.1,156.12,1600.0,126.0752,126.0752,126.0429,126.0591,1600.0
2013-09-16 15:20:00,156.16,156.16,156.04,156.06,3500.0,126.0914,126.0914,125.9945,126.0106,3500.0
2013-09-16 15:25:00,156.06,156.1,155.96,155.96,2850.0,126.0106,126.0429,125.9299,125.9299,2850.0
2013-09-16 15:30:00,156.0,156.02,155.88,156.02,4800.0,125.9622,125.9783,125.8653,125.9783,4800.0
2013-09-16 15:35:00,155.96,155.98,155.82,155.9,11850.0,125.9299,125.946,125.8169,125.8814,11850.0
2013-09-16 15:40:00,155.9,155.98,155.78,155.82,15200.0,125.8814,125.946,125.7846,125.8169,15200.0
2013-09-16 15:45:00,155.8,155.92,155.8,155.86,3350.0,125.8007,125.8976,125.8007,125.8492,3350.0
2013-09-16 15:50:00,155.88,155.96,155.88,155.94,4950.0,125.8653,125.9299,125.8653,125.9137,4950.0
2013-09-16 15:55:00,155.94,156.06,155.92,156.02,25100.0,125.9137,126.0106,125.8976,125.9783,25100.0
2013-09-17 09:30:00,156.16,156.34,156.16,156.3,14200.0,126.0914,126.2367,126.0914,126.2044,14200.0
2013-09-17 09:35:00,156.32,156.36,156.3,156.34,6050.0,126.2206,126.2529,126.2044,126.2367,6050.0
2013-09-17 09:40:00,156.34,156.4,156.34,156.4,14100.0,126.2367,126.2852,126.2367,126.2852,14100.0
2013-09-17 09:45:00,156.42,156.42,156.36,156.4,6250.0,126.3013,126.3013,126.2529,126.2852,6250.0
2013-09-17 09:50:00,156.42,156.52,156.42,156.5,2300.0,126.3013,126.3821,126.3013,126.3659,2300.0
2013-09-17 09:55:00,156.46,156.52,156.44,156.44,10800.0,126.3336,126.3821,126.3175,126.3175,10800.0
2013-09-17 10:00:00,156.44,156.5,156.42,156.48,9000.0,126.3175,126.3659,126.3013,126.3498,9000.0
2013-09-17 10:05:00,156.5,156.56,156.44,156.54,3450.0,126.3659,126.4144,126.3175,126.3982,3450.0
2013-09-17 10:10:00,156.54,156.6,156.48,156.6,10250.0,126.3982,126.4467,126.3498,126.4467,10250.0
2013-09-17 10:15:00,156.58,156.6,156.56,156.6,6400.0,126.4305,126.4467,126.4144,126.4467,6400.0
2013-09-17 10:20:00,156.6,156.62,156.58,156.58,8600.0,126.4467,126.4628,126.4305,126.4305,8600.0
2013-09-17 10:25:00,156.6,156.6,156.54,156.56,1750.0,126.4467,126.4467,126.3982,126.4144,1750.0
2013-09-17 10:30:00,156.58,156.6,156.56,156.58,3350.0,126.4305,126.4467,126.4144,126.4305,3350.0
2013-09-17 10:35:00,156.6,156.66,156.58,156.58,6800.0,126.4467,126.4951,126.4305,126.4305,6800.0
2013-09-17 10:40:00,156.56,156.58,156.5,156.52,4750.0,126.4144,126.4305,126.3659,126.3821,4750.0
2013-09-17 10:45:00,156.56,156.56,156.5,156.52,4050.0,126.4144,126.4144,126.3659,126.3821,4050.0
2013-09-17 10:50:00,156.54,156.54,156.5,156.54,36550.0,126.3982,126.3982,126.3659,126.3982,36550.0
2013-09-17 10:55:00,156.54,156.56,156.54,156.54,4650.0,126.3982,126.4144,126.3982,126.3982,4650.0
2013-09-17 11:00:00,156.54,156.56,156.54,156.56,1700.0,126.3982,126.4144,126.3982,126.4144,1700.0
2013-09-17 11:05:00,156.58,156.62,156.56,156.6,5200.0,126.4305,126.4628,126.4144,126.4467,5200.0
2013-09-17 11:10:00,156.56,156.58,156.5,156.52,4950.0,126.4144,126.4305,126.3659,126.3821,4950.0
2013-09-17 11:15:00,156.52,156.56,156.52,156.54,1900.0,126.3821,126.4144,126.3821,126.3982,1900.0
2013-09-17 11:20:00,156.6,156.6,156.54,156.54,15900.0,126.4467,126.4467,126.3982,126.3982,15900.0
2013-09-17 11:25:00,156.54,156.58,156.54,156.58,60800.0,126.3982,126.4305,126.3982,126.4305,60800.0
2013-09-17 11:30:00,156.6,156.6,156.54,156.54,76450.0,126.4467,126.4467,126.3982,126.3982,76450.0
2013-09-17 11:35:00,156.52,156.52,156.5,156.52,2600.0,126.3821,126.3821,126.3659,126.3821,2600.0
2013-09-17 11:40:00,156.52,156.54,156.46,156.48,117700.0,126.3821,126.3982,126.3336,126.3498,117700.0
2013-09-17 11:45:00,156.5,156.54,156.48,156.5,64650.0,126.3659,126.3982,126.3498,126.3659,64650.0
2013-09-17 11:50:00,156.5,156.52,156.46,156.46,113200.0,126.3659,126.3821,126.3336,126.3336,113200.0
2013-09-17 11:55:00,156.5,156.54,156.48,156.52,20750.0,126.3659,126.3982,126.3498,126.3821,20750.0
2013-09-17 12:00:00,156.52,156.56,156.52,156.52,51050.0,126.3821,126.4144,126.3821,126.3821,51050.0
2013-09-17 12:05:00,156.52,156.54,156.5,156.5,90450.0,126.3821,126.3982,126.3659,126.3659,90450.0
2013-09-17 12:10:00,156.48,156.5,156.46,156.5,535200.0,126.3498,126.3659,126.3336,126.3659,535200.0
2013-09-17 12:15:00,156.48,156.54,156.46,156.54,5350.0,126.3498,126.3982,126.3336,126.3982,5350.0
2013-09-17 12:20:00,156.54,156.56,156.52,156.54,4100.0,126.3982,126.4144,126.3821,126.3982,4100.0
2013-09-17 12:25:00,156.56,156.58,156.54,156.58,9750.0,126.4144,126.4305,126.3982,126.4305,9750.0
2013-09-17 12:30:00,156.56,156.56,156.54,156.54,3250.0,126.4144,126.4144,126.3982,126.3982,3250.0
2013-09-17 12:35:00,156.52,156.52,156.5,156.5,5200.0,126.3821,126.3821,126.3659,126.3659,5200.0
2013-09-17 12:40:00,156.5,156.56,156.5,156.54,77500.0,126.3659,126.4144,126.3659,126.3982,77500.0
2013-09-17 12:45:00,156.56,156.58,156.54,156.54,41400.0,126.4144,126.4305,126.3982,126.3982,41400.0
2013-09-17 12:50:00,156.56,156.62,156.54,156.62,38000.0,126.4144,126.4628,126.3982,126.4628,38000.0
2013-09-17 12:55:00,156.6,156.66,156.58,156.66,32450.0,126.4467,126.4951,126.4305,126.4951,32450.0
2013-09-17 13:00:00,156.66,156.72,156.66,156.68,2000.0,126.4951,126.5436,126.4951,126.5113,2000.0
2013-09-17 13:05:00,156.66,156.66,156.64,156.66,700.0,126.4951,126.4951,126.479,126.4951,700.0
2013-09-17 13:10:00,156.64,156.64,156.62,156.62,4250.0,126.479,126.479,126.4628,126.4628,4250.0
2013-09-17 13:15:00,156.62,156.62,156.6,156.6,800.0,126.4628,126.4628,126.4467,126.4467,800.0
2013-09-17 13:20:00,156.58,156.62,156.58,156.62,250.0,126.4305,126.4628,126.4305,126.4628,250.0
2013-09-17 13:25:00,156.62,156.66,156.6,156.6,1100.0,126.4628,126.4951,126.4467,126.4467,1100.0
2013-09-17 13:30:00,156.62,156.66,156.62,156.64,2950.0,126.4628,126.4951,126.4628,126.479,2950.0
2013-09-17 13:35:00,156.64,156.64,156.6,156.6,500.0,126.479,126.479,126.4467,126.4467,500.0
2013-09-17 13:40:00,156.62,156.64,156.62,156.64,1400.0,126.4628,126.479,126.4628,126.479,1400.0
2013-09-17 13:45:00,156.64,156.64,156.62,156.62,1050.0,126.479,126.479,126.4628,126.4628,1050.0
2013-09-17 13:50:00,156.62,156.68,156.62,156.68,5050.0,126.4628,126.5113,126.4628,126.5113,5050.0
2013-09-17 13:55:00,156.66,156.7,156.66,156.66,950.0,126.4951,126.5274,126.4951,126.4951,950.0
2013-09-17 14:00:00,156.66,156.72,156.66,156.72,3850.0,126.4951,126.5436,126.4951,126.5436,3850.0
2013-09-17 14:05:00,156.7,156.72,156.68,156.68,1450.0,126.5274,126.5436,126.5113,126.5113,1450.0
2013-09-17 14:10:00,156.68,156.72,156.68,156.7,300.0,126.5113,126.5436,126.5113,126.5274,300.0
2013-09-17 14:15:00,156.7,156.7,156.64,156.66,900.0,126.5274,126.5274,126.479,126.4951,900.0
2013-09-17 14:20:00,156.66,156.66,156.6,156.64,4500.0,126.4951,126.4951,126.4467,126.479,4500.0
2013-09-17 14:25:00,156.64,156.68,156.64,156.66,1450.0,126.479,126.5113,126.479,126.4951,1450.0
2013-09-17 14:30:00,156.66,156.68,156.62,156.68,1800.0,126.4951,126.5113,126.4628,126.5113,1800.0
2013-09-17 14:35:00,156.68,156.72,156.68,156.7,1850.0,126.5113,126.5436,126.5113,126.5274,1850.0
2013-09-17 14:40:00,156.7,156.72,156.68,156.68,7350.0,126.5274,126.5436,126.5113,126.5113,7350.0
2013-09-17 14:45:00,156.68,156.72,156.68,156.7,3150.0,126.5113,126.5436,126.5113,126.5274,3150.0
2013-09-17 14:50:00,156.68,156.7,156.68,156.68,2850.0,126.5113,126.5274,126.5113,126.5113,2850.0
2013-09-17 14:55:00,156.66,156.68,156.66,156.68,9400.0,126.4951,126.5113,126.4951,126.5113,9400.0
2013-09-17 15:00:00,156.66,156.7,156.66,156.68,4450.0,126.4951,126.5274,126.4951,126.5113,4450.0
2013-09-17 15:05:00,156.66,156.68,156.64,156.66,2750.0,126.4951,126.5113,126.479,126.4951,2750.0
2013-09-17 15:10:00,156.7,156.7,156.66,156.66,3050.0,126.5274,126.5274,126.4951,126.4951,3050.0
2013-09-17 15:15:00,156.66,156.68,156.64,156.66,6200.0,126.4951,126.5113,126.479,126.4951,6200.0
2013-09-17 15:20:00,156.68,156.7,156.66,156.68,2550.0,126.5113,126.5274,126.4951,126.5113,2550.0
2013-09-17 15:25:00,156.66,156.68,156.64,156.66,9250.0,126.4951,126.5113,126.479,126.4951,9250.0
2013-09-17 15:30:00,156.66,156.66,156.6,156.6,4200.0,126.4951,126.4951,126.4467,126.4467,4200.0
2013-09-17 15:35:00,156.58,156.6,156.54,156.58,13450.0,126.4305,126.4467,126.3982,126.4305,13450.0
2013-09-17 15:40:00,156.6,156.64,156.56,156.64,4800.0,126.4467,126.479,126.4144,126.479,4800.0
2013-09-17 15:45:00,156.64,156.68,156.64,156.66,14850.0,126.479,126.5113,126.479,126.4951,14850.0
2013-09-17 15:50:00,156.66,156.66,156.6,156.64,3900.0,126.4951,126.4951,126.4467,126.479,3900.0
2013-09-17 15:55:00,156.62,156.7,156.58,156.68,12450.0,126.4628,126.5274,126.4305,126.5113,12450.0
2013-09-18 09:30:00,156.68,156.74,156.6,156.64,20800.0,126.5113,126.5597,126.4467,126.479,20800.0
2013-09-18 09:35:00,156.62,156.72,156.62,156.68,10500.0,126.4628,126.5436,126.4628,126.5113,10500.0
2013-09-18 09:40:00,156.7,156.7,156.6,156.64,11550.0,126.5274,126.5274,126.4467,126.479,11550.0
2013-09-18 09:45:00,156.66,156.74,156.66,156.74,2900.0,126.4951,126.5597,126.4951,126.5597,2900.0
2013-09-18 09:50:00,156.72,156.76,156.7,156.74,13600.0,126.5436,126.5759,126.5274,126.5597,13600.0
2013-09-18 09:55:00,156.74,156.76,156.64,156.66,3000.0,126.5597,126.5759,126.479,126.4951,3000.0
2013-09-18 10:00:00,156.68,156.72,156.62,156.72,3950.0,126.5113,126.5436,126.4628,126.5436,3950.0
2013-09-18 10:05:00,156.68,156.8,156.68,156.76,3350.0,126.5113,126.6082,126.5113,126.5759,3350.0
2013-09-18 10:10:00,156.74,156.76,156.72,156.76,1900.0,126.5597,126.5759,126.5436,126.5759,1900.0
2013-09-18 10:15:00,156.72,156.74,156.64,156.66,7050.0,126.5436,126.5597,126.479,126.4951,7050.0
2013-09-18 10:20:00,156.66,156.66,156.58,156.6,4400.0,126.4951,126.4951,126.4305,126.4467,4400.0
2013-09-18 10:25:00,156.58,156.58,156.46,156.5,6450.0,126.4305,126.4305,126.3336,126.3659,6450.0
2013-09-18 10:30:00,156.5,156.5,156.44,156.46,4600.0,126.3659,126.3659,126.3175,126.3336,4600.0
2013-09-18 10:35:00,156.44,156.52,156.4,156.52,2100.0,126.3175,126.3821,126.2852,126.3821,2100.0
2013-09-18 10:40:00,156.5,156.52,156.4,156.42,7500.0,126.3659,126.3821,126.2852,126.3013,7500.0
2013-09-18 10:45:00,156.44,156.46,156.4,156.4,4550.0,126.3175,126.3336,126.2852,126.2852,4550.0
2013-09-18 10:50:00,156.42,156.5,156.42,156.46,4250.0,126.3013,126.3659,126.3013,126.3336,4250.0
2013-09-18 10:55:00,156.48,156.5,156.44,156.5,1650.0,126.3498,126.3659,126.3175,126.3659,1650.0
2013-09-18 11:00:00,156.5,156.52,156.5,156.5,3100.0,126.3659,126.3821,126.3659,126.3659,3100.0
2013-09-18 11:05:00,156.5,156.54,156.5,156.5,2600.0,126.3659,126.3982,126.3659,126.3659,2600.0
2013-09-18 11:10:00,156.5,156.5,156.46,156.48,850.0,126.3659,126.3659,126.3336,126.3498,850.0
2013-09-18 11:15:00,156.48,156.48,156.44,156.44,900.0,126.3498,126.3498,126.3175,126.3175,900.0
2013-09-18 11:20:00,156.44,156.46,156.44,156.46,1700.0,126.3175,126.3336,126.3175,126.3336,1700.0
2013-09-18 11:25:00,156.48,156.48,156.44,156.48,36750.0,126.3498,126.3498,126.3175,126.3498,36750.0
2013-09-18 11:30:00,156.48,156.5,156.44,156.44,1150.0,126.3498,126.3659,126.3175,126.3175,1150.0
2013-09-18 11:35:00,156.48,156.48,156.44,156.44,200.0,126.3498,126.3498,126.3175,126.3175,200.0
2013-09-18 11:40:00,156.42,156.42,156.36,156.4,1450.0,126.3013,126.3013,126.2529,126.2852,1450.0
2013-09-18 11:45:00,156.4,156.42,156.34,156.4,77100.0,126.2852,126.3013,126.2367,126.2852,77100.0
2013-09-18 11:50:00,156.38,156.42,156.38,156.4,3150.0,126.269,126.3013,126.269,126.2852,3150.0
2013-09-18 11:55:00,156.4,156.4,156.34,156.34,22500.0,126.2852,126.2852,126.2367,126.2367,22500.0
2013-09-18 12:00:00,156.34,156.36,156.3,156.32,6150.0,126.2367,126.2529,126.2044,126.2206,6150.0
2013-09-18 12:05:00,156.34,156.38,156.32,156.36,2200.0,126.2367,126.269,126.2206,126.2529,2200.0
2013-09-18 12:10:00,156.34,156.36,156.3,156.32,3550.0,126.2367,126.2529,126.2044,126.2206,3550.0
2013-09-18 12:15:00,156.3,156.32,156.3,156.32,1800.0,126.2044,126.2206,126.2044,126.2206,1800.0
2013-09-18 12:20:00,156.28,156.34,156.28,156.34,7200.0,126.1883,126.2367,126.1883,126.2367,7200.0
2013-09-18 12:25:00,156.34,156.34,156.3,156.3,3100.0,126.2367,126.2367,126.2044,126.2044,3100.0
2013-09-18 12:30:00,156.3,156.32,156.28,156.3,3950.0,126.2044,126.2206,126.1883,126.2044,3950.0
2013-09-18 12:35:00,156.3,156.32,156.3,156.32,6800.0,126.2044,126.2206,126.2044,126.2206,6800.0
2013-09-18 12:40:00,156.32,156.4,156.32,156.4,2000.0,126.2206,126.2852,126.2206,126.2852,2000.0
2013-09-18 12:45:00,156.4,156.4,156.36,156.36,1100.0,126.2852,126.2852,126.2529,126.2529,1100.0
2013-09-18 12:50:00,156.38,156.42,156.38,156.42,600.0,126.269,126.3013,126.269,126.3013,600.0
2013-09-18 12:55:00,156.42,156.46,156.42,156.42,1150.0,126.3013,126.3336,126.3013,126.3013,1150.0
2013-09-18 13:00:00,156.44,156.46,156.42,156.46,2850.0,126.3175,126.3336,126.3013,126.3336,2850.0
2013-09-18 13:05:00,156.44,156.46,156.42,156.42,1100.0,126.3175,126.3336,126.3013,126.3013,1100.0
2013-09-18 13:10:00,156.42,156.46,156.42,156.46,2400.0,126.3013,126.3336,126.3013,126.3336,2400.0
2013-09-18 13:15:00,156.48,156.54,156.48,156.52,4000.0,126.3498,126.3982,126.3498,126.3821,4000.0
2013-09-18 13:20:00,156.52,156.52,156.5,156.52,850.0,126.3821,126.3821,126.3659,126.3821,850.0
2013-09-18 13:25:00,156.58,156.62,156.56,156.58,8800.0,126.4305,126.4628,126.4144,126.4305,8800.0
2013-09-18 13:30:00,156.58,156.6,156.54,156.54,3700.0,126.4305,126.4467,126.3982,126.3982,3700.0
2013-09-18 13:35:00,156.54,156.56,156.5,156.5,3250.0,126.3982,126.4144,126.3659,126.3659,3250.0
2013-09-18 13:40:00,156.48,156.5,156.48,156.5,2350.0,126.3498,126.3659,126.3498,126.3659,2350.0
2013-09-18 13:45:00,156.48,156.52,156.48,156.52,5500.0,126.3498,126.3821,126.3498,126.3821,5500.0
2013-09-18 13:50:00,156.52,156.56,156.48,156.52,1350.0,126.3821,126.4144,126.3498,126.3821,1350.0
2013-09-18 13:55:00,156.52,156.58,156.46,156.48,12300.0,126.3821,126.4305,126.3336,126.3498,12300.0
2013-09-18 14:00:00,156.5,157.96,156.48,157.58,138300.0,126.3659,127.5448,126.3498,127.238,138300.0
2013-09-18 14:05:00,157.54,157.8,157.42,157.78,34150.0,127.2057,127.4156,127.1088,127.3995,34150.0
2013-09-18 14:10:00,157.76,158.26,157.76,157.98,47000.0,127.3833,127.787,127.3833,127.5609,47000.0
2013-09-18 14:15:00,158.0,158.16,158.0,158.0,20900.0,127.5771,127.7063,127.5771,127.5771,20900.0
2013-09-18 14:20:00,158.04,158.4,157.98,158.38,27150.0,127.6094,127.9001,127.5609,127.8839,27150.0
2013-09-18 14:25:00,158.38,158.42,158.06,158.1,12950.0,127.8839,127.9162,127.6255,127.6578,12950.0
2013-09-18 14:30:00,158.12,158.2,157.98,158.12,19200.0,127.674,127.7386,127.5609,127.674,19200.0
2013-09-18 14:35:00,158.12,158.18,158.04,158.18,12500.0,127.674,127.7224,127.6094,127.7224,12500.0
2013-09-18 14:40:00,158.18,158.3,158.12,158.24,12850.0,127.7224,127.8193,127.674,127.7709,12850.0
2013-09-18 14:45:00,158.26,158.5,158.24,158.48,18350.0,127.787,127.9808,127.7709,127.9647,18350.0
2013-09-18 14:50:00,158.46,158.64,158.42,158.62,14600.0,127.9485,128.0939,127.9162,128.0777,14600.0
2013-09-18 14:55:00,158.66,158.92,158.58,158.92,23050.0,128.11,128.3199,128.0454,128.3199,23050.0
2013-09-18 15:00:00,158.92,158.96,158.82,158.86,11850.0,128.3199,128.3522,128.2392,128.2715,11850.0
2013-09-18 15:05:00,158.88,158.88,158.74,158.76,11300.0,128.2876,128.2876,128.1746,128.1908,11300.0
2013-09-18 15:10:00,158.78,158.78,158.64,158.64,9450.0,128.2069,128.2069,128.0939,128.0939,9450.0
2013-09-18 15:15:00,158.64,158.68,158.5,158.52,10550.0,128.0939,128.1262,127.9808,127.997,10550.0
2013-09-18 15:20:00,158.52,158.6,158.46,158.58,6250.0,127.997,128.0616,127.9485,128.0454,6250.0
2013-09-18 15:25:00,158.58,158.58,158.4,158.44,28100.0,128.0454,128.0454,127.9001,127.9324,28100.0
2013-09-18 15:30:00,158.46,158.54,158.42,158.46,10700.0,127.9485,128.0131,127.9162,127.9485,10700.0
2013-09-18 15:35:00,158.44,158.64,158.42,158.62,36400.0,127.9324,128.0939,127.9162,128.0777,36400.0
2013-09-18 15:40:00,158.64,158.66,158.54,158.56,66500.0,128.0939,128.11,128.0131,128.0293,66500.0
2013-09-18 15:45:00,158.56,158.6,158.54,158.54,10800.0,128.0293,128.0616,128.0131,128.0131,10800.0
2013-09-18 15:50:00,158.54,158.58,158.38,158.38,14750.0,128.0131,128.0454,127.8839,127.8839,14750.0
2013-09-18 15:55:00,158.38,158.56,158.38,158.56,15400.0,127.8839,128.0293,127.8839,128.0293,15400.0
2013-09-19 09:30:00,158.96,159.04,158.96,159.04,55750.0,128.3522,128.4168,128.3522,128.4168,55750.0
2013-09-19 09:35:00,159.02,159.02,158.8,158.82,64200.0,128.4007,128.4007,128.2231,128.2392,64200.0
2013-09-19 09:40:00,158.8,158.8,158.66,158.7,14500.0,128.2231,128.2231,128.11,128.1423,14500.0
2013-09-19 09:45:00,158.7,158.78,158.64,158.7,25600.0,128.1423,128.2069,128.0939,128.1423,25600.0
2013-09-19 09:50:00,158.68,158.68,158.56,158.64,16100.0,128.1262,128.1262,128.0293,128.0939,16100.0
2013-09-19 09:55:00,158.66,158.9,158.64,158.9,9200.0,128.11,128.3038,128.0939,128.3038,9200.0
2013-09-19 10:00:00,158.8,158.94,158.78,158.86,36700.0,128.2231,128.3361,128.2069,128.2715,36700.0
2013-09-19 10:05:00,158.88,158.9,158.6,158.66,26950.0,128.2876,128.3038,128.0616,128.11,26950.0
2013-09-19 10:10:00,158.64,158.74,158.58,158.6,24400.0,128.0939,128.1746,128.0454,128.0616,24400.0
2013-09-19 10:15:00,158.6,158.6,158.52,158.56,10250.0,128.0616,128.0616,127.997,128.0293,10250.0
2013-09-19 10:20:00,158.54,158.78,158.54,158.76,19700.0,128.0131,128.2069,128.0131,128.1908,19700.0
2013-09-19 10:25:00,158.76,158.78,158.68,158.7,14950.0,128.1908,128.2069,128.1262,128.1423,14950.0
2013-09-19 10:30:00,158.7,158.74,158.58,158.6,13650.0,128.1423,128.1746,128.0454,128.0616,13650.0
2013-09-19 10:35:00,158.58,158.66,158.54,158.66,17300.0,128.0454,128.11,128.0131,128.11,17300.0
2013-09-19 10:40:00,158.66,158.74,158.62,158.72,20000.0,128.11,128.1746,128.0777,128.1585,20000.0
2013-09-19 10:45:00,158.72,158.74,158.64,158.66,14650.0,128.1585,128.1746,128.0939,128.11,14650.0
2013-09-19 10:50:00,158.66,158.66,158.6,158.62,9950.0,128.11,128.11,128.0616,128.0777,9950.0
2013-09-19 10:55:00,158.62,158.7,158.6,158.68,13700.0,128.0777,128.1423,128.0616,128.1262,13700.0
2013-09-19 11:00:00,158.68,158.68,158.6,158.64,11850.0,128.1262,128.1262,128.0616,128.0939,11850.0
2013-09-19 11:05:00,158.64,158.64,158.52,158.54,12250.0,128.0939,128.0939,127.997,128.0131,12250.0
2013-09-19 11:10:00,158.54,158.54,158.48,158.5,14250.0,128.0131,128.0131,127.9647,127.9808,14250.0
2013-09-19 11:15:00,158.5,158.64,158.48,158.64,15750.0,127.9808,128.0939,127.9647,128.0939,15750.0
2013-09-19 11:20:00,158.64,158.64,158.56,158.56,13900.0,128.0939,128.0939,128.0293,128.0293,13900.0
2013-09-19 11:25:00,158.56,158.56,158.52,158.54,15500.0,128.0293,128.0293,127.997,128.0131,15500.0
2013-09-19 11:30:00,158.56,158.56,158.3,158.38,25950.0,128.0293,128.0293,127.8193,127.8839,25950.0
2013-09-19 11:35:00,158.38,158.44,158.38,158.42,10600.0,127.8839,127.9324,127.8839,127.9162,10600.0
2013-09-19 11:40:00,158.42,158.48,158.4,158.42,11650.0,127.9162,127.9647,127.9001,127.9162,11650.0
2013-09-19 11:45:00,158.42,158.46,158.42,158.42,18200.0,127.9162,127.9485,127.9162,127.9162,18200.0
2013-09-19 11:50:00,158.4,158.44,158.36,158.38,13550.0,127.9001,127.9324,127.8678,127.8839,13550.0
2013-09-19 11:55:00,158.38,158.4,158.36,158.4,17550.0,127.8839,127.9001,127.8678,127.9001,17550.0
2013-09-19 12:00:00,158.42,158.54,158.4,158.52,6450.0,127.9162,128.0131,127.9001,127.997,6450.0
2013-09-19 12:05:00,158.54,158.6,158.54,158.6,38500.0,128.0131,128.0616,128.0131,128.0616,38500.0
2013-09-19 12:10:00,158.6,158.62,158.54,158.54,101600.0,128.0616,128.0777,128.0131,128.0131,101600.0
2013-09-19 12:15:00,158.54,158.56,158.48,158.48,9800.0,128.0131,128.0293,127.9647,127.9647,9800.0
2013-09-19 12:20:00,158.5,158.52,158.5,158.5,8450.0,127.9808,127.997,127.9808,127.9808,8450.0
2013-09-19 12:25:00,158.5,158.56,158.5,158.56,22800.0,127.9808,128.0293,127.9808,128.0293,22800.0
2013-09-19 12:30:00,158.54,158.54,158.5,158.54,20900.0,128.0131,128.0131,127.9808,128.0131,20900.0
2013-09-19 12:35:00,158.54,158.54,158.46,158.48,11200.0,128.0131,128.0131,127.9485,127.9647,11200.0
2013-09-19 12:40:00,158.48,158.5,158.48,158.48,3900.0,127.9647,127.9808,127.9647,127.9647,3900.0
2013-09-19 12:45:00,158.48,158.48,158.44,158.44,9850.0,127.9647,127.9647,127.9324,127.9324,9850.0
2013-09-19 12:50:00,158.44,158.44,158.4,158.4,7600.0,127.9324,127.9324,127.9001,127.9001,7600.0
2013-09-19 12:55:00,158.42,158.42,158.36,158.36,15050.0,127.9162,127.9162,127.8678,127.8678,15050.0
2013-09-19 13:00:00,158.36,158.44,158.34,158.34,7700.0,127.8678,127.9324,127.8516,127.8516,7700.0
2013-09-19 13:05:00,158.34,158.34,158.2,158.2,14550.0,127.8516,127.8516,127.7386,127.7386,14550.0
2013-09-19 13:10:00,158.2,158.3,158.2,158.3,6700.0,127.7386,127.8193,127.7386,127.8193,6700.0
2013-09-19 13:15:00,158.3,158.38,158.28,158.36,6450.0,127.8193,127.8839,127.8032,127.8678,6450.0
2013-09-19 13:20:00,158.36,158.38,158.34,158.36,7450.0,127.8678,127.8839,127.8516,127.8678,7450.0
2013-09-19 13:25:00,158.36,158.36,158.34,158.34,7150.0,127.8678,127.8678,127.8516,127.8516,7150.0
2013-09-19 13:30:00,158.34,158.34,158.26,158.26,9500.0,127.8516,127.8516,127.787,127.787,9500.0
2013-09-19 13:35:00,158.26,158.32,158.24,158.3,11800.0,127.787,127.8355,127.7709,127.8193,11800.0
2013-09-19 13:40:00,158.34,158.36,158.3,158.3,12150.0,127.8516,127.8678,127.8193,127.8193,12150.0
2013-09-19 13:45:00,158.28,158.3,158.24,158.26,9150.0,127.8032,127.8193,127.7709,127.787,9150.0
2013-09-19 13:50:00,158.26,158.28,158.18,158.2,6000.0,127.787,127.8032,127.7224,127.7386,6000.0
2013-09-19 13:55:00,158.18,158.18,158.12,158.16,10500.0,127.7224,127.7224,127.674,127.7063,10500.0
2013-09-19 14:00:00,158.16,158.2,158.14,158.2,11300.0,127.7063,127.7386,127.6901,127.7386,11300.0
2013-09-19 14:05:00,158.2,158.24,158.2,158.22,8450.0,127.7386,127.7709,127.7386,127.7547,8450.0
2013-09-19 14:10:00,158.24,158.34,158.24,158.34,11100.0,127.7709,127.8516,127.7709,127.8516,11100.0
2013-09-19 14:15:00,158.34,158.4,158.32,158.4,6400.0,127.8516,127.9001,127.8355,127.9001,6400.0
2013-09-19 14:20:00,158.38,158.38,158.32,158.32,7500.0,127.8839,127.8839,127.8355,127.8355,7500.0
2013-09-19 14:25:00,158.34,158.34,158.26,158.26,11450.0,127.8516,127.8516,127.787,127.787,11450.0
2013-09-19 14:30:00,158.24,158.26,158.2,158.22,10150.0,127.7709,127.787,127.7386,127.7547,10150.0
2013-09-19 14:35:00,158.24,158.24,158.2,158.24,6450.0,127.7709,127.7709,127.7386,127.7709,6450.0
2013-09-19 14:40:00,158.26,158.26,158.24,158.24,5450.0,127.787,127.787,127.7709,127.7709,5450.0
2013-09-19 14:45:00,158.22,158.3,158.22,158.3,11200.0,127.7547,127.8193,127.7547,127.8193,11200.0
2013-09-19 14:50:00,158.28,158.28,158.26,158.26,6400.0,127.8032,127.8032,127.787,127.787,6400.0
2013-09-19 14:55:00,158.26,158.34,158.26,158.32,8000.0,127.787,127.8516,127.787,127.8355,8000.0
2013-09-19 15:00:00,158.34,158.38,158.34,158.38,8000.0,127.8516,127.8839,127.8516,127.8839,8000.0
2013-09-19 15:05:00,158.36,158.44,158.34,158.4,13600.0,127.8678,127.9324,127.8516,127.9001,13600.0
2013-09-19 15:10:00,158.38,158.38,158.36,158.38,8950.0,127.8839,127.8839,127.8678,127.8839,8950.0
2013-09-19 15:15:00,158.38,158.42,158.38,158.42,8650.0,127.8839,127.9162,127.8839,127.9162,8650.0
2013-09-19 15:20:00,158.4,158.5,158.38,158.46,14900.0,127.9001,127.9808,127.8839,127.9485,14900.0
2013-09-19 15:25:00,158.46,158.46,158.4,158.44,9750.0,127.9485,127.9485,127.9001,127.9324,9750.0
2013-09-19 15:30:00,158.42,158.42,158.34,158.38,18950.0,127.9162,127.9162,127.8516,127.8839,18950.0
2013-09-19 15:35:00,158.4,158.4,158.34,158.36,25000.0,127.9001,127.9001,127.8516,127.8678,25000.0
2013-09-19 15:40:00,158.4,158.44,158.38,158.42,15450.0,127.9001,127.9324,127.8839,127.9162,15450.0
2013-09-19 15:45:00,158.4,158.42,158.32,158.36,9500.0,127.9001,127.9162,127.8355,127.8678,9500.0
2013-09-19 15:50:00,158.36,158.4,158.3,158.3,12600.0,127.8678,127.9001,127.8193,127.8193,12600.0
2013-09-19 15:55:00,158.32,158.34,158.24,158.32,38700.0,127.8355,127.8516,127.7709,127.8355,38700.0
2013-09-20 09:30:00,158.64,158.66,158.46,158.46,10500.0,128.0939,128.11,127.9485,127.9485,10500.0
2013-09-20 09:35:00,158.42,158.54,158.4,158.54,7600.0,127.9162,128.0131,127.9001,128.0131,7600.0
2013-09-20 09:40:00,158.52,158.52,158.42,158.42,4250.0,127.997,127.997,127.9162,127.9162,4250.0
2013-09-20 09:45:00,158.4,158.4,158.3,158.34,6450.0,127.9001,127.9001,127.8193,127.8516,6450.0
2013-09-20 09:50:00,158.32,158.42,158.32,158.34,7500.0,127.8355,127.9162,127.8355,127.8516,7500.0
2013-09-20 09:55:00,158.36,158.36,158.12,158.22,6900.0,127.8678,127.8678,127.674,127.7547,6900.0
2013-09-20 10:00:00,158.24,158.3,158.18,158.18,9900.0,127.7709,127.8193,127.7224,127.7224,9900.0
2013-09-20 10:05:00,158.16,158.18,158.14,158.14,5250.0,127.7063,127.7224,127.6901,127.6901,5250.0
2013-09-20 10:10:00,158.12,158.2,157.98,158.1,18700.0,127.674,127.7386,127.5609,127.6578,18700.0
2013-09-20 10:15:00,158.14,158.16,158.1,158.12,9100.0,127.6901,127.7063,127.6578,127.674,9100.0
2013-09-20 10:20:00,158.14,158.22,158.12,158.22,7400.0,127.6901,127.7547,127.674,127.7547,7400.0
2013-09-20 10:25:00,158.22,158.26,158.16,158.22,3200.0,127.7547,127.787,127.7063,127.7547,3200.0
2013-09-20 10:30:00,158.16,158.24,158.14,158.22,4700.0,127.7063,127.7709,127.6901,127.7547,4700.0
2013-09-20 10:35:00,158.24,158.28,158.24,158.26,6000.0,127.7709,127.8032,127.7709,127.787,6000.0
2013-09-20 10:40:00,158.26,158.36,158.24,158.3,9250.0,127.787,127.8678,127.7709,127.8193,9250.0
2013-09-20 10:45:00,158.3,158.32,158.18,158.3,9100.0,127.8193,127.8355,127.7224,127.8193,9100.0
2013-09-20 10:50:00,158.3,158.3,158.24,158.26,3750.0,127.8193,127.8193,127.7709,127.787,3750.0
2013-09-20 10:55:00,158.22,158.24,158.16,158.22,4250.0,127.7547,127.7709,127.7063,127.7547,4250.0
2013-09-20 11:00:00,158.22,158.28,158.22,158.24,2300.0,127.7547,127.8032,127.7547,127.7709,2300.0
2013-09-20 11:05:00,158.2,158.22,158.16,158.18,2550.0,127.7386,127.7547,127.7063,127.7224,2550.0
2013-09-20 11:10:00,158.18,158.18,158.06,158.06,1250.0,127.7224,127.7224,127.6255,127.6255,1250.0
2013-09-20 11:15:00,158.06,158.1,158.04,158.08,2400.0,127.6255,127.6578,127.6094,127.6417,2400.0
2013-09-20 11:20:00,158.04,158.06,157.94,157.94,5500.0,127.6094,127.6255,127.5286,127.5286,5500.0
2013-09-20 11:25:00,157.98,158.04,157.94,158.04,4750.0,127.5609,127.6094,127.5286,127.6094,4750.0
2013-09-20 11:30:00,158.04,158.08,158.0,158.0,6350.0,127.6094,127.6417,127.5771,127.5771,6350.0
2013-09-20 11:35:00,157.96,158.0,157.9,157.92,7550.0,127.5448,127.5771,127.4963,127.5125,7550.0
2013-09-20 11:40:00,157.92,157.92,157.82,157.88,4200.0,127.5125,127.5125,127.4318,127.4802,4200.0
2013-09-20 11:45:00,157.86,157.9,157.86,157.86,32100.0,127.4641,127.4963,127.4641,127.4641,32100.0
2013-09-20 11:50:00,157.86,157.88,157.84,157.86,3450.0,127.4641,127.4802,127.4479,127.4641,3450.0
2013-09-20 11:55:00,157.86,157.86,157.64,157.68,6750.0,127.4641,127.4641,127.2864,127.3187,6750.0
2013-09-20 12:00:00,157.68,157.74,157.68,157.72,2450.0,127.3187,127.3672,127.3187,127.351,2450.0
2013-09-20 12:05:00,157.74,157.82,157.74,157.78,2850.0,127.3672,127.4318,127.3672,127.3995,2850.0
2013-09-20 12:10:00,157.76,157.78,157.74,157.74,1300.0,127.3833,127.3995,127.3672,127.3672,1300.0
2013-09-20 12:15:00,157.7,157.72,157.66,157.7,7000.0,127.3349,127.351,127.3026,127.3349,7000.0
2013-09-20 12:20:00,157.7,157.7,157.54,157.56,6550.0,127.3349,127.3349,127.2057,127.2218,6550.0
2013-09-20 12:25:00,157.56,157.64,157.54,157.58,5550.0,127.2218,127.2864,127.2057,127.238,5550.0
2013-09-20 12:30:00,157.56,157.6,157.52,157.54,2800.0,127.2218,127.2541,127.1895,127.2057,2800.0
2013-09-20 12:35:00,157.54,157.64,157.54,157.64,6150.0,127.2057,127.2864,127.2057,127.2864,6150.0
2013-09-20 12:40:00,157.66,157.7,157.64,157.7,1300.0,127.3026,127.3349,127.2864,127.3349,1300.0
2013-09-20 12:45:00,157.72,157.78,157.72,157.78,5500.0,127.351,127.3995,127.351,127.3995,5500.0
2013-09-20 12:50:00,157.76,157.8,157.76,157.78,5850.0,127.3833,127.4156,127.3833,127.3995,5850.0
2013-09-20 12:55:00,157.76,157.78,157.76,157.78,800.0,127.3833,127.3995,127.3833,127.3995,800.0
2013-09-20 13:00:00,157.8,157.8,157.72,157.72,1050.0,127.4156,127.4156,127.351,127.351,1050.0
2013-09-20 13:05:00,157.7,157.72,157.66,157.66,3400.0,127.3349,127.351,127.3026,127.3026,3400.0
2013-09-20 13:10:00,157.68,157.68,157.62,157.62,2150.0,127.3187,127.3187,127.2703,127.2703,2150.0
2013-09-20 13:15:00,157.62,157.62,157.5,157.56,2850.0,127.2703,127.2703,127.1734,127.2218,2850.0
2013-09-20 13:20:00,157.58,157.6,157.52,157.52,2450.0,127.238,127.2541,127.1895,127.1895,2450.0
2013-09-20 13:25:00,157.48,157.62,157.46,157.6,2400.0,127.1572,127.2703,127.1411,127.2541,2400.0
2013-09-20 13:30:00,157.58,157.62,157.58,157.6,2550.0,127.238,127.2703,127.238,127.2541,2550.0
2013-09-20 13:35:00,157.62,157.62,157.52,157.52,700.0,127.2703,127.2703,127.1895,127.1895,700.0
2013-09-20 13:40:00,157.5,157.5,157.4,157.42,9850.0,127.1734,127.1734,127.0926,127.1088,9850.0
2013-09-20 13:45:00,157.42,157.5,157.42,157.48,6100.0,127.1088,127.1734,127.1088,127.1572,6100.0
2013-09-20 13:50:00,157.48,157.54,157.48,157.54,1450.0,127.1572,127.2057,127.1572,127.2057,1450.0
2013-09-20 13:55:00,157.52,157.54,157.4,157.4,11900.0,127.1895,127.2057,127.0926,127.0926,11900.0
2013-09-20 14:00:00,157.36,157.42,157.32,157.38,9200.0,127.0603,127.1088,127.028,127.0765,9200.0
2013-09-20 14:05:00,157.36,157.38,157.36,157.38,1450.0,127.0603,127.0765,127.0603,127.0765,1450.0
2013-09-20 14:10:00,157.38,157.42,157.38,157.4,131000.0,127.0765,127.1088,127.0765,127.0926,131000.0
2013-09-20 14:15:00,157.38,157.38,157.34,157.38,3600.0,127.0765,127.0765,127.0442,127.0765,3600.0
2013-09-20 14:20:00,157.36,157.5,157.36,157.5,1350.0,127.0603,127.1734,127.0603,127.1734,1350.0
2013-09-20 14:25:00,157.5,157.56,157.48,157.54,3900.0,127.1734,127.2218,127.1572,127.2057,3900.0
2013-09-20 14:30:00,157.56,157.58,157.52,157.52,1500.0,127.2218,127.238,127.1895,127.1895,1500.0
2013-09-20 14:35:00,157.52,157.52,157.34,157.34,3250.0,127.1895,127.1895,127.0442,127.0442,3250.0
2013-09-20 14:40:00,157.36,157.46,157.3,157.34,3800.0,127.0603,127.1411,127.0119,127.0442,3800.0
2013-09-20 14:45:00,157.32,157.5,157.32,157.46,5300.0,127.028,127.1734,127.028,127.1411,5300.0
2013-09-20 14:50:00,157.48,157.48,157.42,157.44,3550.0,127.1572,127.1572,127.1088,127.1249,3550.0
2013-09-20 14:55:00,157.42,157.54,157.4,157.5,2000.0,127.1088,127.2057,127.0926,127.1734,2000.0
2013-09-20 15:00:00,157.46,157.54,157.46,157.5,3650.0,127.1411,127.2057,127.1411,127.1734,3650.0
2013-09-20 15:05:00,157.5,157.52,157.44,157.44,550.0,127.1734,127.1895,127.1249,127.1249,550.0
2013-09-20 15:10:00,157.46,157.46,157.36,157.36,9200.0,127.1411,127.1411,127.0603,127.0603,9200.0
2013-09-20 15:15:00,157.44,157.46,157.4,157.4,2300.0,127.1249,127.1411,127.0926,127.0926,2300.0
2013-09-20 15:20:00,157.4,157.42,157.24,157.24,5600.0,127.0926,127.1088,126.9634,126.9634,5600.0
2013-09-20 15:25:00,157.24,157.3,157.16,157.16,4700.0,126.9634,127.0119,126.8988,126.8988,4700.0
2013-09-20 15:30:00,157.16,157.2,157.08,157.08,6300.0,126.8988,126.9311,126.8342,126.8342,6300.0
2013-09-20 15:35:00,157.06,157.3,157.06,157.28,13950.0,126.8181,127.0119,126.8181,126.9957,13950.0
2013-09-20 15:40:00,157.26,157.34,157.26,157.32,6300.0,126.9796,127.0442,126.9796,127.028,6300.0
2013-09-20 15:45:00,157.32,157.32,157.12,157.2,15400.0,127.028,127.028,126.8665,126.9311,15400.0
2013-09-20 15:50:00,157.2,157.28,157.16,157.24,8300.0,126.9311,126.9957,126.8988,126.9634,8300.0
2013-09-20 15:55:00,157.24,157.32,157.14,157.18,25350.0,126.9634,127.028,126.8827,126.915,25350.0
2013-09-23 09:30:00,156.16,156.3,156.16,156.2,36850.0,126.7278,126.8414,126.7278,126.7602,36850.0
2013-09-23 09:35:00,156.18,156.18,156.04,156.12,37500.0,126.744,126.744,126.6304,126.6953,37500.0
2013-09-23 09:40:00,156.12,156.18,155.94,155.96,13050.0,126.6953,126.744,126.5492,126.5654,13050.0
2013-09-23 09:45:00,156.0,156.0,155.94,155.96,5650.0,126.5979,126.5979,126.5492,126.5654,5650.0
2013-09-23 09:50:00,155.96,156.0,155.82,155.84,11200.0,126.5654,126.5979,126.4518,126.4681,11200.0
2013-09-23 09:55:00,155.86,155.86,155.78,155.8,9500.0,126.4843,126.4843,126.4194,126.4356,9500.0
2013-09-23 10:00:00,155.8,155.9,155.76,155.76,8650.0,126.4356,126.5168,126.4031,126.4031,8650.0
2013-09-23 10:05:00,155.76,155.76,155.68,155.7,14000.0,126.4031,126.4031,126.3382,126.3545,14000.0
2013-09-23 10:10:00,155.68,155.76,155.6,155.68,12150.0,126.3382,126.4031,126.2733,126.3382,12150.0
2013-09-23 10:15:00,155.66,155.78,155.64,155.76,13200.0,126.322,126.4194,126.3058,126.4031,13200.0
2013-09-23 10:20:00,155.8,155.82,155.7,155.72,23750.0,126.4356,126.4518,126.3545,126.3707,23750.0
2013-09-23 10:25:00,155.74,155.76,155.6,155.62,8300.0,126.3869,126.4031,126.2733,126.2895,8300.0
2013-09-23 10:30:00,155.6,155.74,155.54,155.72,14600.0,126.2733,126.3869,126.2246,126.3707,14600.0
2013-09-23 10:35:00,155.72,155.76,155.66,155.7,8350.0,126.3707,126.4031,126.322,126.3545,8350.0
2013-09-23 10:40:00,155.7,155.7,155.64,155.68,4950.0,126.3545,126.3545,126.3058,126.3382,4950.0
2013-09-23 10:45:00,155.72,155.72,155.62,155.68,7550.0,126.3707,126.3707,126.2895,126.3382,7550.0
2013-09-23 10:50:00,155.68,155.68,155.54,155.54,11700.0,126.3382,126.3382,126.2246,126.2246,11700.0
2013-09-23 10:55:00,155.54,155.54,155.28,155.36,34300.0,126.2246,126.2246,126.0136,126.0785,34300.0
2013-09-23 11:00:00,155.36,155.46,155.36,155.42,3700.0,126.0785,126.1597,126.0785,126.1272,3700.0
2013-09-23 11:05:00,155.36,155.36,155.22,155.24,4050.0,126.0785,126.0785,125.9649,125.9811,4050.0
2013-09-23 11:10:00,155.24,155.3,155.16,155.26,29450.0,125.9811,126.0298,125.9162,125.9974,29450.0
2013-09-23 11:15:00,155.26,155.36,155.26,155.32,3450.0,125.9974,126.0785,125.9974,126.0461,3450.0
2013-09-23 11:20:00,155.34,155.34,155.32,155.32,2200.0,126.0623,126.0623,126.0461,126.0461,2200.0
2013-09-23 11:25:00,155.32,155.42,155.3,155.38,9100.0,126.0461,126.1272,126.0298,126.0948,9100.0
2013-09-23 11:30:00,155.38,155.44,155.38,155.44,4350.0,126.0948,126.1435,126.0948,126.1435,4350.0
2013-09-23 11:35:00,155.44,155.52,155.4,155.5,3150.0,126.1435,126.2084,126.111,126.1921,3150.0
2013-09-23 11:40:00,155.5,155.54,155.5,155.52,1700.0,126.1921,126.2246,126.1921,126.2084,1700.0
2013-09-23 11:45:00,155.48,155.48,155.44,155.46,1450.0,126.1759,126.1759,126.1435,126.1597,1450.0
2013-09-23 11:50:00,155.4,155.42,155.36,155.42,5800.0,126.111,126.1272,126.0785,126.1272,5800.0
2013-09-23 11:55:00,155.48,155.5,155.4,155.4,4650.0,126.1759,126.1921,126.111,126.111,4650.0
2013-09-23 12:00:00,155.42,155.52,155.42,155.52,1550.0,126.1272,126.2084,126.1272,126.2084,1550.0
2013-09-23 12:05:00,155.54,155.62,155.54,155.58,63250.0,126.2246,126.2895,126.2246,126.2571,63250.0
2013-09-23 12:10:00,155.58,155.64,155.56,155.6,13550.0,126.2571,126.3058,126.2408,126.2733,13550.0
2013-09-23 12:15:00,155.62,155.64,155.56,155.56,6350.0,126.2895,126.3058,126.2408,126.2408,6350.0
2013-09-23 12:20:00,155.56,155.62,155.56,155.62,3300.0,126.2408,126.2895,126.2408,126.2895,3300.0
2013-09-23 12:25:00,155.58,155.62,155.58,155.62,2100.0,126.2571,126.2895,126.2571,126.2895,2100.0
2013-09-23 12:30:00,155.62,155.62,155.54,155.56,2500.0,126.2895,126.2895,126.2246,126.2408,2500.0
2013-09-23 12:35:00,155.58,155.62,155.58,155.62,2300.0,126.2571,126.2895,126.2571,126.2895,2300.0
2013-09-23 12:40:00,155.64,155.66,155.6,155.62,3400.0,126.3058,126.322,126.2733,126.2895,3400.0
2013-09-23 12:45:00,155.62,155.62,155.58,155.6,2150.0,126.2895,126.2895,126.2571,126.2733,2150.0
2013-09-23 12:50:00,155.64,155.7,155.62,155.7,10650.0,126.3058,126.3545,126.2895,126.3545,10650.0
2013-09-23 12:55:00,155.7,155.74,155.68,155.72,1900.0,126.3545,126.3869,126.3382,126.3707,1900.0
2013-09-23 13:00:00,155.72,155.74,155.68,155.74,5350.0,126.3707,126.3869,126.3382,126.3869,5350.0
2013-09-23 13:05:00,155.74,155.74,155.68,155.7,4750.0,126.3869,126.3869,126.3382,126.3545,4750.0
2013-09-23 13:10:00,155.7,155.72,155.54,155.56,15550.0,126.3545,126.3707,126.2246,126.2408,15550.0
2013-09-23 13:15:00,155.56,155.56,155.5,155.52,4400.0,126.2408,126.2408,126.1921,126.2084,4400.0
2013-09-23 13:20:00,155.56,155.62,155.54,155.56,3400.0,126.2408,126.2895,126.2246,126.2408,3400.0
2013-09-23 13:25:00,155.54,155.66,155.52,155.66,5450.0,126.2246,126.322,126.2084,126.322,5450.0
2013-09-23 13:30:00,155.66,155.66,155.64,155.64,450.0,126.322,126.322,126.3058,126.3058,450.0
2013-09-23 13:35:00,155.66,155.66,155.6,155.6,800.0,126.322,126.322,126.2733,126.2733,800.0
2013-09-23 13:40:00,155.66,155.68,155.58,155.58,4150.0,126.322,126.3382,126.2571,126.2571,4150.0
2013-09-23 13:45:00,155.64,155.74,155.64,155.74,4000.0,126.3058,126.3869,126.3058,126.3869,4000.0
2013-09-23 13:50:00,155.72,155.86,155.72,155.82,10400.0,126.3707,126.4843,126.3707,126.4518,10400.0
2013-09-23 13:55:00,155.82,155.88,155.82,155.88,6900.0,126.4518,126.5005,126.4518,126.5005,6900.0
2013-09-23 14:00:00,155.9,155.94,155.86,155.9,8600.0,126.5168,126.5492,126.4843,126.5168,8600.0
2013-09-23 14:05:00,155.88,155.92,155.86,155.92,6450.0,126.5005,126.533,126.4843,126.533,6450.0
2013-09-23 14:10:00,155.9,155.9,155.86,155.88,4500.0,126.5168,126.5168,126.4843,126.5005,4500.0
2013-09-23 14:15:00,155.86,155.88,155.86,155.86,2400.0,126.4843,126.5005,126.4843,126.4843,2400.0
2013-09-23 14:20:00,155.86,155.86,155.78,155.78,2050.0,126.4843,126.4843,126.4194,126.4194,2050.0
2013-09-23 14:25:00,155.76,155.78,155.64,155.68,9350.0,126.4031,126.4194,126.3058,126.3382,9350.0
2013-09-23 14:30:00,155.68,155.72,155.66,155.72,5950.0,126.3382,126.3707,126.322,126.3707,5950.0
2013-09-23 14:35:00,155.72,155.74,155.64,155.7,4100.0,126.3707,126.3869,126.3058,126.3545,4100.0
2013-09-23 14:40:00,155.7,155.74,155.68,155.72,8500.0,126.3545,126.3869,126.3382,126.3707,8500.0
2013-09-23 14:45:00,155.72,155.72,155.68,155.68,1700.0,126.3707,126.3707,126.3382,126.3382,1700.0
2013-09-23 14:50:00,155.68,155.86,155.68,155.86,9400.0,126.3382,126.4843,126.3382,126.4843,9400.0
2013-09-23 14:55:00,155.86,155.86,155.82,155.86,8000.0,126.4843,126.4843,126.4518,126.4843,8000.0
2013-09-23 15:00:00,155.86,155.86,155.74,155.78,6550.0,126.4843,126.4843,126.3869,126.4194,6550.0
2013-09-23 15:05:00,155.8,155.84,155.76,155.78,12100.0,126.4356,126.4681,126.4031,126.4194,12100.0
2013-09-23 15:10:00,155.82,155.82,155.7,155.72,4200.0,126.4518,126.4518,126.3545,126.3707,4200.0
2013-09-23 15:15:00,155.74,155.8,155.74,155.74,2650.0,126.3869,126.4356,126.3869,126.3869,2650.0
2013-09-23 15:20:00,155.76,155.76,155.64,155.66,6100.0,126.4031,126.4031,126.3058,126.322,6100.0
2013-09-23 15:25:00,155.64,155.68,155.56,155.56,4000.0,126.3058,126.3382,126.2408,126.2408,4000.0
2013-09-23 15:30:00,155.54,155.66,155.54,155.64,13900.0,126.2246,126.322,126.2246,126.3058,13900.0
2013-09-23 15:35:00,155.66,155.78,155.66,155.76,46800.0,126.322,126.4194,126.322,126.4031,46800.0
2013-09-23 15:40:00,155.76,155.8,155.74,155.8,53450.0,126.4031,126.4356,126.3869,126.4356,53450.0
2013-09-23 15:45:00,155.8,155.84,155.7,155.72,52350.0,126.4356,126.4681,126.3545,126.3707,52350.0
2013-09-23 15:50:00,155.7,155.78,155.68,155.76,62600.0,126.3545,126.4194,126.3382,126.4031,62600.0
2013-09-23 15:55:00,155.76,155.76,155.6,155.7,105200.0,126.4031,126.4031,126.2733,126.3545,105200.0
2013-09-24 09:30:00,155.64,155.64,155.5,155.62,32850.0,126.3058,126.3058,126.1921,126.2895,32850.0
2013-09-24 09:35:00,155.6,155.62,155.44,155.46,22450.0,126.2733,126.2895,126.1435,126.1597,22450.0
2013-09-24 09:40:00,155.48,155.48,155.34,155.36,12100.0,126.1759,126.1759,126.0623,126.0785,12100.0
2013-09-24 09:45:00,155.38,155.58,155.36,155.5,16600.0,126.0948,126.2571,126.0785,126.1921,16600.0
2013-09-24 09:50:00,155.48,155.48,155.36,155.44,11450.0,126.1759,126.1759,126.0785,126.1435,11450.0
2013-09-24 09:55:00,155.44,155.46,155.38,155.42,3550.0,126.1435,126.1597,126.0948,126.1272,3550.0
2013-09-24 10:00:00,155.38,155.38,155.22,155.22,15800.0,126.0948,126.0948,125.9649,125.9649,15800.0
2013-09-24 10:05:00,155.24,155.32,155.22,155.22,6750.0,125.9811,126.0461,125.9649,125.9649,6750.0
2013-09-24 10:10:00,155.24,155.3,155.16,155.18,10600.0,125.9811,126.0298,125.9162,125.9325,10600.0
2013-09-24 10:15:00,155.16,155.16,155.02,155.08,17050.0,125.9162,125.9162,125.8026,125.8513,17050.0
2013-09-24 10:20:00,155.1,155.16,155.04,155.16,3350.0,125.8675,125.9162,125.8188,125.9162,3350.0
2013-09-24 10:25:00,155.14,155.4,155.12,155.4,12900.0,125.9,126.111,125.8838,126.111,12900.0
2013-09-24 10:30:00,155.42,155.44,155.36,155.42,14400.0,126.1272,126.1435,126.0785,126.1272,14400.0
2013-09-24 10:35:00,155.46,155.66,155.44,155.54,12250.0,126.1597,126.322,126.1435,126.2246,12250.0
2013-09-24 10:40:00,155.54,155.66,155.54,155.64,10750.0,126.2246,126.322,126.2246,126.3058,10750.0
2013-09-24 10:45:00,155.66,155.72,155.62,155.62,2650.0,126.322,126.3707,126.2895,126.2895,2650.0
2013-09-24 10:50:00,155.62,155.82,155.62,155.82,5850.0,126.2895,126.4518,126.2895,126.4518,5850.0
2013-09-24 10:55:00,155.82,155.86,155.78,155.78,7450.0,126.4518,126.4843,126.4194,126.4194,7450.0
2013-09-24 11:00:00,155.78,155.92,155.78,155.92,3650.0,126.4194,126.533,126.4194,126.533,3650.0
2013-09-24 11:05:00,155.94,155.96,155.88,155.88,4300.0,126.5492,126.5654,126.5005,126.5005,4300.0
2013-09-24 11:10:00,155.86,155.92,155.86,155.9,3550.0,126.4843,126.533,126.4843,126.5168,3550.0
2013-09-24 11:15:00,155.92,156.0,155.92,156.0,5700.0,126.533,126.5979,126.533,126.5979,5700.0
2013-09-24 11:20:00,155.96,155.96,155.86,155.9,8750.0,126.5654,126.5654,126.4843,126.5168,8750.0
2013-09-24 11:25:00,155.9,155.94,155.8,155.82,5000.0,126.5168,126.5492,126.4356,126.4518,5000.0
2013-09-24 11:30:00,155.82,155.9,155.82,155.9,4700.0,126.4518,126.5168,126.4518,126.5168,4700.0
2013-09-24 11:35:00,155.88,155.88,155.82,155.84,17700.0,126.5005,126.5005,126.4518,126.4681,17700.0
2013-09-24 11:40:00,155.86,155.88,155.86,155.86,36900.0,126.4843,126.5005,126.4843,126.4843,36900.0
2013-09-24 11:45:00,155.88,155.88,155.82,155.84,7600.0,126.5005,126.5005,126.4518,126.4681,7600.0
2013-09-24 11:50:00,155.86,155.88,155.78,155.88,11100.0,126.4843,126.5005,126.4194,126.5005,11100.0
2013-09-24 11:55:00,155.9,155.9,155.86,155.88,3550.0,126.5168,126.5168,126.4843,126.5005,3550.0
2013-09-24 12:00:00,155.92,155.96,155.84,155.84,3900.0,126.533,126.5654,126.4681,126.4681,3900.0
2013-09-24 12:05:00,155.82,155.9,155.82,155.9,72050.0,126.4518,126.5168,126.4518,126.5168,72050.0
2013-09-24 12:10:00,155.88,155.92,155.88,155.92,850.0,126.5005,126.533,126.5005,126.533,850.0
2013-09-24 12:15:00,155.9,155.9,155.86,155.88,4000.0,126.5168,126.5168,126.4843,126.5005,4000.0
2013-09-24 12:20:00,155.88,155.9,155.86,155.9,1350.0,126.5005,126.5168,126.4843,126.5168,1350.0
2013-09-24 12:25:00,155.92,155.94,155.9,155.94,1200.0,126.533,126.5492,126.5168,126.5492,1200.0
2013-09-24 12:30:00,155.98,155.98,155.94,155.98,1000.0,126.5817,126.5817,126.5492,126.5817,1000.0
2013-09-24 12:35:00,156.0,156.08,156.0,156.04,24400.0,126.5979,126.6628,126.5979,126.6304,24400.0
2013-09-24 12:40:00,156.04,156.08,156.04,156.08,2650.0,126.6304,126.6628,126.6304,126.6628,2650.0
2013-09-24 12:45:00,156.12,156.12,156.06,156.08,12750.0,126.6953,126.6953,126.6466,126.6628,12750.0
2013-09-24 12:50:00,156.04,156.06,156.0,156.0,15000.0,126.6304,126.6466,126.5979,126.5979,15000.0
2013-09-24 12:55:00,156.02,156.04,156.0,156.02,15800.0,126.6141,126.6304,126.5979,126.6141,15800.0
2013-09-24 13:00:00,156.02,156.04,156.02,156.04,1600.0,126.6141,126.6304,126.6141,126.6304,1600.0
2013-09-24 13:05:00,156.0,156.02,156.0,156.0,14800.0,126.5979,126.6141,126.5979,126.5979,14800.0
2013-09-24 13:10:00,156.0,156.04,156.0,156.04,5650.0,126.5979,126.6304,126.5979,126.6304,5650.0
2013-09-24 13:15:00,156.04,156.04,155.98,156.0,1550.0,126.6304,126.6304,126.5817,126.5979,1550.0
2013-09-24 13:20:00,156.02,156.04,156.02,156.04,1050.0,126.6141,126.6304,126.6141,126.6304,1050.0
2013-09-24 13:25:00,156.02,156.1,156.02,156.1,2800.0,126.6141,126.6791,126.6141,126.6791,2800.0
2013-09-24 13:30:00,156.1,156.14,156.08,156.12,4200.0,126.6791,126.7115,126.6628,126.6953,4200.0
2013-09-24 13:35:00,156.12,156.12,156.08,156.12,25500.0,126.6953,126.6953,126.6628,126.6953,25500.0
2013-09-24 13:40:00,156.12,156.14,156.1,156.14,2050.0,126.6953,126.7115,126.6791,126.7115,2050.0
2013-09-24 13:45:00,156.14,156.22,156.14,156.18,5400.0,126.7115,126.7764,126.7115,126.744,5400.0
2013-09-24 13:50:00,156.18,156.18,156.14,156.14,5700.0,126.744,126.744,126.7115,126.7115,5700.0
2013-09-24 13:55:00,156.14,156.14,156.08,156.08,6900.0,126.7115,126.7115,126.6628,126.6628,6900.0
2013-09-24 14:00:00,156.08,156.12,156.08,156.1,2600.0,126.6628,126.6953,126.6628,126.6791,2600.0
2013-09-24 14:05:00,156.08,156.12,156.02,156.1,4200.0,126.6628,126.6953,126.6141,126.6791,4200.0
2013-09-24 14:10:00,156.1,156.1,156.02,156.02,2050.0,126.6791,126.6791,126.6141,126.6141,2050.0
2013-09-24 14:15:00,156.04,156.08,156.0,156.08,2000.0,126.6304,126.6628,126.5979,126.6628,2000.0
2013-09-24 14:20:00,156.06,156.08,156.0,156.0,1350.0,126.6466,126.6628,126.5979,126.5979,1350.0
2013-09-24 14:25:00,155.98,155.98,155.84,155.88,4650.0,126.5817,126.5817,126.4681,126.5005,4650.0
2013-09-24 14:30:00,155.86,155.94,155.86,155.9,1900.0,126.4843,126.5492,126.4843,126.5168,1900.0
2013-09-24 14:35:00,155.9,155.9,155.84,155.88,4300.0,126.5168,126.5168,126.4681,126.5005,4300.0
2013-09-24 14:40:00,155.88,155.9,155.84,155.9,3100.0,126.5005,126.5168,126.4681,126.5168,3100.0
2013-09-24 14:45:00,155.9,155.94,155.88,155.9,3150.0,126.5168,126.5492,126.5005,126.5168,3150.0
2013-09-24 14:50:00,155.86,155.88,155.8,155.88,5050.0,126.4843,126.5005,126.4356,126.5005,5050.0
2013-09-24 14:55:00,155.9,155.9,155.82,155.82,3350.0,126.5168,126.5168,126.4518,126.4518,3350.0
2013-09-24 15:00:00,155.82,155.82,155.72,155.74,6400.0,126.4518,126.4518,126.3707,126.3869,6400.0
2013-09-24 15:05:00,155.74,155.8,155.72,155.78,3650.0,126.3869,126.4356,126.3707,126.4194,3650.0
2013-09-24 15:10:00,155.78,155.8,155.74,155.8,5750.0,126.4194,126.4356,126.3869,126.4356,5750.0
2013-09-24 15:15:00,155.8,155.88,155.8,155.86,15800.0,126.4356,126.5005,126.4356,126.4843,15800.0
2013-09-24 15:20:00,155.84,155.9,155.84,155.86,5300.0,126.4681,126.5168,126.4681,126.4843,5300.0
2013-09-24 15:25:00,155.86,155.86,155.66,155.66,5900.0,126.4843,126.4843,126.322,126.322,5900.0
2013-09-24 15:30:00,155.66,155.8,155.6,155.62,230000.0,126.322,126.4356,126.2733,126.2895,230000.0
2013-09-24 15:35:00,155.58,155.58,155.46,155.48,13450.0,126.2571,126.2571,126.1597,126.1759,13450.0
2013-09-24 15:40:00,155.46,155.7,155.46,155.54,263400.0,126.1597,126.3545,126.1597,126.2246,263400.0
2013-09-24 15:45:00,155.54,155.54,155.36,155.36,33500.0,126.2246,126.2246,126.0785,126.0785,33500.0
2013-09-24 15:50:00,155.34,155.5,155.3,155.32,359150.0,126.0623,126.1921,126.0298,126.0461,359150.0
2013-09-24 15:55:00,155.34,155.36,155.2,155.34,66300.0,126.0623,126.0785,125.9487,126.0623,66300.0
2013-09-25 09:30:00,155.4,155.42,155.18,155.18,25450.0,126.111,126.1272,125.9325,125.9325,25450.0
2013-09-25 09:35:00,155.16,155.16,155.0,155.08,14300.0,125.9162,125.9162,125.7864,125.8513,14300.0
2013-09-25 09:40:00,155.08,155.26,155.0,155.16,9450.0,125.8513,125.9974,125.7864,125.9162,9450.0
2013-09-25 09:45:00,155.1,155.16,154.88,155.1,19850.0,125.8675,125.9162,125.689,125.8675,19850.0
2013-09-25 09:50:00,155.12,155.14,155.0,155.12,9300.0,125.8838,125.9,125.7864,125.8838,9300.0
2013-09-25 09:55:00,155.12,155.22,155.06,155.12,10200.0,125.8838,125.9649,125.8351,125.8838,10200.0
2013-09-25 10:00:00,155.1,155.28,154.94,155.2,9350.0,125.8675,126.0136,125.7377,125.9487,9350.0
2013-09-25 10:05:00,155.2,155.2,154.92,154.94,10700.0,125.9487,125.9487,125.7215,125.7377,10700.0
2013-09-25 10:10:00,154.96,154.96,154.74,154.84,15600.0,125.7539,125.7539,125.5754,125.6565,15600.0
2013-09-25 10:15:00,154.9,154.96,154.86,154.86,9600.0,125.7052,125.7539,125.6728,125.6728,9600.0
2013-09-25 10:20:00,154.86,155.04,154.82,155.04,4750.0,125.6728,125.8188,125.6403,125.8188,4750.0
2013-09-25 10:25:00,155.04,155.2,154.96,155.18,13050.0,125.8188,125.9487,125.7539,125.9325,13050.0
2013-09-25 10:30:00,155.18,155.28,155.12,155.28,10000.0,125.9325,126.0136,125.8838,126.0136,10000.0
2013-09-25 10:35:00,155.3,155.34,155.24,155.24,40900.0,126.0298,126.0623,125.9811,125.9811,40900.0
2013-09-25 10:40:00,155.28,155.34,155.28,155.32,2800.0,126.0136,126.0623,126.0136,126.0461,2800.0
2013-09-25 10:45:00,155.3,155.3,155.2,155.2,3150.0,126.0298,126.0298,125.9487,125.9487,3150.0
2013-09-25 10:50:00,155.22,155.28,155.22,155.24,4700.0,125.9649,126.0136,125.9649,125.9811,4700.0
2013-09-25 10:55:00,155.26,155.3,155.16,155.18,4400.0,125.9974,126.0298,125.9162,125.9325,4400.0
2013-09-25 11:00:00,155.2,155.22,155.06,155.06,2450.0,125.9487,125.9649,125.8351,125.8351,2450.0
2013-09-25 11:05:00,155.08,155.16,155.06,155.16,3650.0,125.8513,125.9162,125.8351,125.9162,3650.0
2013-09-25 11:10:00,155.16,155.16,155.12,155.16,2150.0,125.9162,125.9162,125.8838,125.9162,2150.0
2013-09-25 11:15:00,155.26,155.52,155.26,155.48,8800.0,125.9974,126.2084,125.9974,126.1759,8800.0
2013-09-25 11:20:00,155.5,155.56,155.46,155.48,2500.0,126.1921,126.2408,126.1597,126.1759,2500.0
2013-09-25 11:25:00,155.48,155.6,155.48,155.56,3100.0,126.1759,126.2733,126.1759,126.2408,3100.0
2013-09-25 11:30:00,155.56,155.62,155.54,155.54,3250.0,126.2408,126.2895,126.2246,126.2246,3250.0
2013-09-25 11:35:00,155.56,155.66,155.56,155.62,7500.0,126.2408,126.322,126.2408,126.2895,7500.0
2013-09-25 11:40:00,155.62,155.62,155.52,155.58,3800.0,126.2895,126.2895,126.2084,126.2571,3800.0
2013-09-25 11:45:00,155.58,155.58,155.56,155.56,1200.0,126.2571,126.2571,126.2408,126.2408,1200.0
2013-09-25 11:50:00,155.58,155.64,155.58,155.64,2650.0,126.2571,126.3058,126.2571,126.3058,2650.0
2013-09-25 11:55:00,155.64,155.66,155.58,155.6,950.0,126.3058,126.322,126.2571,126.2733,950.0
2013-09-25 12:00:00,155.58,155.58,155.46,155.48,26150.0,126.2571,126.2571,126.1597,126.1759,26150.0
2013-09-25 12:05:00,155.52,155.56,155.5,155.5,4700.0,126.2084,126.2408,126.1921,126.1921,4700.0
2013-09-25 12:10:00,155.5,155.54,155.5,155.52,1550.0,126.1921,126.2246,126.1921,126.2084,1550.0
2013-09-25 12:15:00,155.54,155.62,155.54,155.54,4600.0,126.2246,126.2895,126.2246,126.2246,4600.0
2013-09-25 12:20:00,155.56,155.56,155.22,155.22,5650.0,126.2408,126.2408,125.9649,125.9649,5650.0
2013-09-25 12:25:00,155.22,155.26,155.16,155.26,4400.0,125.9649,125.9974,125.9162,125.9974,4400.0
2013-09-25 12:30:00,155.3,155.32,155.26,155.3,1750.0,126.0298,126.0461,125.9974,126.0298,1750.0
2013-09-25 12:35:00,155.28,155.3,155.28,155.3,2400.0,126.0136,126.0298,126.0136,126.0298,2400.0
2013-09-25 12:40:00,155.34,155.34,155.22,155.3,6200.0,126.0623,126.0623,125.9649,126.0298,6200.0
2013-09-25 12:45:00,155.3,155.4,155.3,155.38,3250.0,126.0298,126.111,126.0298,126.0948,3250.0
2013-09-25 12:50:00,155.38,155.4,155.26,155.26,4000.0,126.0948,126.111,125.9974,125.9974,4000.0
2013-09-25 12:55:00,155.26,155.38,155.26,155.38,2000.0,125.9974,126.0948,125.9974,126.0948,2000.0
2013-09-25 13:00:00,155.4,155.48,155.4,155.44,3450.0,126.111,126.1759,126.111,126.1435,3450.0
2013-09-25 13:05:00,155.44,155.48,155.44,155.44,1100.0,126.1435,126.1759,126.1435,126.1435,1100.0
2013-09-25 13:10:00,155.44,155.5,155.44,155.5,26700.0,126.1435,126.1921,126.1435,126.1921,26700.0
2013-09-25 13:15:00,155.48,155.5,155.4,155.4,18150.0,126.1759,126.1921,126.111,126.111,18150.0
2013-09-25 13:20:00,155.4,155.4,155.38,155.38,8450.0,126.111,126.111,126.0948,126.0948,8450.0
2013-09-25 13:25:00,155.36,155.36,155.26,155.26,4000.0,126.0785,126.0785,125.9974,125.9974,4000.0
2013-09-25 13:30:00,155.26,155.26,154.94,155.0,16450.0,125.9974,125.9974,125.7377,125.7864,16450.0
2013-09-25 13:35:00,155.0,155.02,154.86,154.86,9800.0,125.7864,125.8026,125.6728,125.6728,9800.0
2013-09-25 13:40:00,154.88,154.92,154.76,154.78,5400.0,125.689,125.7215,125.5916,125.6078,5400.0
2013-09-25 13:45:00,154.78,154.9,154.78,154.9,18200.0,125.6078,125.7052,125.6078,125.7052,18200.0
2013-09-25 13:50:00,154.92,154.92,154.72,154.76,18300.0,125.7215,125.7215,125.5592,125.5916,18300.0
2013-09-25 13:55:00,154.82,155.08,154.82,155.04,23050.0,125.6403,125.8513,125.6403,125.8188,23050.0
2013-09-25 14:00:00,155.02,155.1,155.02,155.1,8450.0,125.8026,125.8675,125.8026,125.8675,8450.0
2013-09-25 14:05:00,155.1,155.16,154.92,154.96,6350.0,125.8675,125.9162,125.7215,125.7539,6350.0
2013-09-25 14:10:00,154.94,155.02,154.86,155.02,9850.0,125.7377,125.8026,125.6728,125.8026,9850.0
2013-09-25 14:15:00,155.02,155.14,154.96,155.02,8700.0,125.8026,125.9,125.7539,125.8026,8700.0
2013-09-25 14:20:00,155.04,155.12,155.0,155.0,4600.0,125.8188,125.8838,125.7864,125.7864,4600.0
2013-09-25 14:25:00,154.98,155.12,154.98,155.02,7800.0,125.7702,125.8838,125.7702,125.8026,7800.0
2013-09-25 14:30:00,155.02,155.04,154.94,154.98,10600.0,125.8026,125.8188,125.7377,125.7702,10600.0
2013-09-25 14:35:00,154.98,155.0,154.88,154.98,15700.0,125.7702,125.7864,125.689,125.7702,15700.0
2013-09-25 14:40:00,154.96,155.08,154.94,155.02,15650.0,125.7539,125.8513,125.7377,125.8026,15650.0
2013-09-25 14:45:00,155.04,155.14,155.04,155.12,7000.0,125.8188,125.9,125.8188,125.8838,7000.0
2013-09-25 14:50:00,155.12,155.12,155.06,155.1,7550.0,125.8838,125.8838,125.8351,125.8675,7550.0
2013-09-25 14:55:00,155.1,155.14,154.98,154.98,10200.0,125.8675,125.9,125.7702,125.7702,10200.0
2013-09-25 15:00:00,154.98,155.04,154.98,155.0,3500.0,125.7702,125.8188,125.7702,125.7864,3500.0
2013-09-25 15:05:00,155.0,155.12,154.96,155.12,9700.0,125.7864,125.8838,125.7539,125.8838,9700.0
2013-09-25 15:10:00,155.12,155.28,155.12,155.22,11950.0,125.8838,126.0136,125.8838,125.9649,11950.0
2013-09-25 15:15:00,155.22,155.22,155.14,155.18,13300.0,125.9649,125.9649,125.9,125.9325,13300.0
2013-09-25 15:20:00,155.16,155.16,155.0,155.04,13000.0,125.9162,125.9162,125.7864,125.8188,13000.0
2013-09-25 15:25:00,155.02,155.02,154.9,154.98,20800.0,125.8026,125.8026,125.7052,125.7702,20800.0
2013-09-25 15:30:00,154.98,155.02,154.9,155.0,12650.0,125.7702,125.8026,125.7052,125.7864,12650.0
2013-09-25 15:35:00,155.04,155.08,154.98,155.02,6500.0,125.8188,125.8513,125.7702,125.8026,6500.0
2013-09-25 15:40:00,155.06,155.1,155.0,155.06,6650.0,125.8351,125.8675,125.7864,125.8351,6650.0
2013-09-25 15:45:00,155.08,155.08,154.96,154.98,8300.0,125.8513,125.8513,125.7539,125.7702,8300.0
2013-09-25 15:50:00,155.0,155.0,154.86,154.94,21700.0,125.7864,125.7864,125.6728,125.7377,21700.0
2013-09-25 15:55:00,154.92,154.94,154.86,154.9,35800.0,125.7215,125.7377,125.6728,125.7052,35800.0
2013-09-26 09:30:00,155.12,155.38,155.12,155.36,32750.0,125.8838,126.0948,125.8838,126.0785,32750.0
2013-09-26 09:35:00,155.38,155.56,155.38,155.46,12050.0,126.0948,126.2408,126.0948,126.1597,12050.0
2013-09-26 09:40:00,155.46,155.52,155.44,155.48,7700.0,126.1597,126.2084,126.1435,126.1759,7700.0
2013-09-26 09:45:00,155.5,155.64,155.5,155.64,19700.0,126.1921,126.3058,126.1921,126.3058,19700.0
2013-09-26 09:50:00,155.64,155.66,155.56,155.58,11150.0,126.3058,126.322,126.2408,126.2571,11150.0
2013-09-26 09:55:00,155.58,155.64,155.58,155.64,7050.0,126.2571,126.3058,126.2571,126.3058,7050.0
2013-09-26 10:00:00,155.64,155.8,155.6,155.8,11050.0,126.3058,126.4356,126.2733,126.4356,11050.0
2013-09-26 10:05:00,155.82,155.86,155.82,155.84,5850.0,126.4518,126.4843,126.4518,126.4681,5850.0
2013-09-26 10:10:00,155.86,155.86,155.66,155.66,18900.0,126.4843,126.4843,126.322,126.322,18900.0
2013-09-26 10:15:00,155.68,155.76,155.68,155.74,6150.0,126.3382,126.4031,126.3382,126.3869,6150.0
2013-09-26 10:20:00,155.74,155.74,155.6,155.6,4850.0,126.3869,126.3869,126.2733,126.2733,4850.0
2013-09-26 10:25:00,155.64,155.74,155.62,155.62,7800.0,126.3058,126.3869,126.2895,126.2895,7800.0
2013-09-26 10:30:00,155.66,155.74,155.62,155.66,6500.0,126.322,126.3869,126.2895,126.322,6500.0
2013-09-26 10:35:00,155.62,155.62,155.58,155.62,4550.0,126.2895,126.2895,126.2571,126.2895,4550.0
2013-09-26 10:40:00,155.62,155.64,155.48,155.5,6250.0,126.2895,126.3058,126.1759,126.1921,6250.0
2013-09-26 10:45:00,155.42,155.42,155.12,155.26,12500.0,126.1272,126.1272,125.8838,125.9974,12500.0
2013-09-26 10:50:00,155.24,155.28,155.14,155.22,3050.0,125.9811,126.0136,125.9,125.9649,3050.0
2013-09-26 10:55:00,155.2,155.22,155.1,155.2,4200.0,125.9487,125.9649,125.8675,125.9487,4200.0
2013-09-26 11:00:00,155.16,155.16,155.0,155.0,4500.0,125.9162,125.9162,125.7864,125.7864,4500.0
2013-09-26 11:05:00,154.96,155.08,154.94,155.08,4800.0,125.7539,125.8513,125.7377,125.8513,4800.0
2013-09-26 11:10:00,155.04,155.1,155.0,155.1,4300.0,125.8188,125.8675,125.7864,125.8675,4300.0
2013-09-26 11:15:00,155.08,155.08,154.92,155.0,6050.0,125.8513,125.8513,125.7215,125.7864,6050.0
2013-09-26 11:20:00,155.0,155.14,154.9,155.12,7150.0,125.7864,125.9,125.7052,125.8838,7150.0
2013-09-26 11:25:00,155.12,155.18,155.12,155.16,5350.0,125.8838,125.9325,125.8838,125.9162,5350.0
2013-09-26 11:30:00,155.12,155.2,155.08,155.16,6150.0,125.8838,125.9487,125.8513,125.9162,6150.0
2013-09-26 11:35:00,155.16,155.18,155.1,155.1,2350.0,125.9162,125.9325,125.8675,125.8675,2350.0
2013-09-26 11:40:00,155.1,155.22,155.1,155.22,5150.0,125.8675,125.9649,125.8675,125.9649,5150.0
2013-09-26 11:45:00,155.24,155.3,155.18,155.18,3850.0,125.9811,126.0298,125.9325,125.9325,3850.0
2013-09-26 11:50:00,155.14,155.16,155.08,155.16,18100.0,125.9,125.9162,125.8513,125.9162,18100.0
2013-09-26 11:55:00,155.2,155.24,155.2,155.22,4350.0,125.9487,125.9811,125.9487,125.9649,4350.0
2013-09-26 12:00:00,155.24,155.26,155.18,155.18,3500.0,125.9811,125.9974,125.9325,125.9325,3500.0
2013-09-26 12:05:00,155.18,155.2,155.12,155.14,6250.0,125.9325,125.9487,125.8838,125.9,6250.0
2013-09-26 12:10:00,155.14,155.2,155.14,155.18,2200.0,125.9,125.9487,125.9,125.9325,2200.0
2013-09-26 12:15:00,155.14,155.14,155.1,155.12,3100.0,125.9,125.9,125.8675,125.8838,3100.0
2013-09-26 12:20:00,155.12,155.18,155.1,155.16,3100.0,125.8838,125.9325,125.8675,125.9162,3100.0
2013-09-26 12:25:00,155.16,155.28,155.16,155.26,5400.0,125.9162,126.0136,125.9162,125.9974,5400.0
2013-09-26 12:30:00,155.3,155.4,155.3,155.4,3700.0,126.0298,126.111,126.0298,126.111,3700.0
2013-09-26 12:35:00,155.4,155.4,155.34,155.34,2300.0,126.111,126.111,126.0623,126.0623,2300.0
2013-09-26 12:40:00,155.36,155.38,155.36,155.36,850.0,126.0785,126.0948,126.0785,126.0785,850.0
2013-09-26 12:45:00,155.38,155.4,155.34,155.36,3200.0,126.0948,126.111,126.0623,126.0785,3200.0
2013-09-26 12:50:00,155.34,155.36,155.24,155.28,6000.0,126.0623,126.0785,125.9811,126.0136,6000.0
2013-09-26 12:55:00,155.28,155.32,155.28,155.32,2000.0,126.0136,126.0461,126.0136,126.0461,2000.0
2013-09-26 13:00:00,155.32,155.34,155.32,155.32,1900.0,126.0461,126.0623,126.0461,126.0461,1900.0
2013-09-26 13:05:00,155.34,155.44,155.34,155.4,4200.0,126.0623,126.1435,126.0623,126.111,4200.0
2013-09-26 13:10:00,155.38,155.48,155.38,155.48,4200.0,126.0948,126.1759,126.0948,126.1759,4200.0
2013-09-26 13:15:00,155.48,155.48,155.44,155.44,8650.0,126.1759,126.1759,126.1435,126.1435,8650.0
2013-09-26 13:20:00,155.44,155.44,155.4,155.42,2750.0,126.1435,126.1435,126.111,126.1272,2750.0
2013-09-26 13:25:00,155.42,155.46,155.42,155.46,6000.0,126.1272,126.1597,126.1272,126.1597,6000.0
2013-09-26 13:30:00,155.46,155.48,155.34,155.34,7300.0,126.1597,126.1759,126.0623,126.0623,7300.0
2013-09-26 13:35:00,155.34,155.34,155.24,155.26,4300.0,126.0623,126.0623,125.9811,125.9974,4300.0
2013-09-26 13:40:00,155.26,155.32,155.16,155.16,10200.0,125.9974,126.0461,125.9162,125.9162,10200.0
2013-09-26 13:45:00,155.16,155.24,155.12,155.24,3700.0,125.9162,125.9811,125.8838,125.9811,3700.0
2013-09-26 13:50:00,155.18,155.24,155.18,155.22,1950.0,125.9325,125.9811,125.9325,125.9649,1950.0
2013-09-26 13:55:00,155.26,155.28,155.26,155.26,4100.0,125.9974,126.0136,125.9974,125.9974,4100.0
2013-09-26 14:00:00,155.22,155.24,155.02,155.06,4900.0,125.9649,125.9811,125.8026,125.8351,4900.0
2013-09-26 14:05:00,155.02,155.1,154.94,155.06,4500.0,125.8026,125.8675,125.7377,125.8351,4500.0
2013-09-26 14:10:00,155.06,155.14,155.02,155.08,11850.0,125.8351,125.9,125.8026,125.8513,11850.0
2013-09-26 14:15:00,155.06,155.12,155.06,155.12,5050.0,125.8351,125.8838,125.8351,125.8838,5050.0
2013-09-26 14:20:00,155.1,155.1,155.0,155.08,5000.0,125.8675,125.8675,125.7864,125.8513,5000.0
2013-09-26 14:25:00,155.08,155.14,155.08,155.1,2100.0,125.8513,125.9,125.8513,125.8675,2100.0
2013-09-26 14:30:00,155.12,155.12,155.02,155.12,3600.0,125.8838,125.8838,125.8026,125.8838,3600.0
2013-09-26 14:35:00,155.08,155.08,154.98,155.06,5000.0,125.8513,125.8513,125.7702,125.8351,5000.0
2013-09-26 14:40:00,155.04,155.06,154.86,155.04,7100.0,125.8188,125.8351,125.6728,125.8188,7100.0
2013-09-26 14:45:00,155.02,155.02,154.92,154.92,6000.0,125.8026,125.8026,125.7215,125.7215,6000.0
2013-09-26 14:50:00,154.94,154.98,154.88,154.96,3600.0,125.7377,125.7702,125.689,125.7539,3600.0
2013-09-26 14:55:00,154.96,155.04,154.96,155.02,1450.0,125.7539,125.8188,125.7539,125.8026,1450.0
2013-09-26 15:00:00,154.94,155.02,154.94,154.98,3950.0,125.7377,125.8026,125.7377,125.7702,3950.0
2013-09-26 15:05:00,154.98,155.1,154.94,155.08,6250.0,125.7702,125.8675,125.7377,125.8513,6250.0
2013-09-26 15:10:00,155.04,155.04,154.88,154.96,8000.0,125.8188,125.8188,125.689,125.7539,8000.0
2013-09-26 15:15:00,154.92,154.98,154.9,154.94,5700.0,125.7215,125.7702,125.7052,125.7377,5700.0
2013-09-26 15:20:00,154.92,155.06,154.9,155.0,7250.0,125.7215,125.8351,125.7052,125.7864,7250.0
2013-09-26 15:25:00,154.98,155.06,154.96,155.02,9750.0,125.7702,125.8351,125.7539,125.8026,9750.0
2013-09-26 15:30:00,155.0,155.16,154.96,155.08,14250.0,125.7864,125.9162,125.7539,125.8513,14250.0
2013-09-26 15:35:00,155.06,155.18,155.06,155.12,4550.0,125.8351,125.9325,125.8351,125.8838,4550.0
2013-09-26 15:40:00,155.14,155.2,155.12,155.2,15250.0,125.9,125.9487,125.8838,125.9487,15250.0
2013-09-26 15:45:00,155.18,155.28,155.16,155.26,6200.0,125.9325,126.0136,125.9162,125.9974,6200.0
2013-09-26 15:50:00,155.24,155.24,155.18,155.2,9450.0,125.9811,125.9811,125.9325,125.9487,9450.0
2013-09-26 15:55:00,155.18,155.44,155.14,155.4,48650.0,125.9325,126.1435,125.9,126.111,48650.0
2013-09-27 09:30:00,154.7,154.8,154.46,154.64,50950.0,125.5429,125.6241,125.3482,125.4942,50950.0
2013-09-27 09:35:00,154.62,154.76,154.58,154.62,15100.0,125.478,125.5916,125.4455,125.478,15100.0
2013-09-27 09:40:00,154.6,154.76,154.52,154.74,13200.0,125.4618,125.5916,125.3969,125.5754,13200.0
2013-09-27 09:45:00,154.72,154.72,154.58,154.7,12800.0,125.5592,125.5592,125.4455,125.5429,12800.0
2013-09-27 09:50:00,154.7,154.72,154.58,154.64,21750.0,125.5429,125.5592,125.4455,125.4942,21750.0
2013-09-27 09:55:00,154.6,154.7,154.46,154.56,21200.0,125.4618,125.5429,125.3482,125.4293,21200.0
2013-09-27 10:00:00,154.56,154.58,154.34,154.38,20200.0,125.4293,125.4455,125.2508,125.2832,20200.0
2013-09-27 10:05:00,154.4,154.54,154.38,154.42,21100.0,125.2995,125.4131,125.2832,125.3157,21100.0
2013-09-27 10:10:00,154.46,154.56,154.44,154.52,16150.0,125.3482,125.4293,125.3319,125.3969,16150.0
2013-09-27 10:15:00,154.54,154.7,154.54,154.6,19650.0,125.4131,125.5429,125.4131,125.4618,19650.0
2013-09-27 10:20:00,154.6,154.62,154.56,154.58,12700.0,125.4618,125.478,125.4293,125.4455,12700.0
2013-09-27 10:25:00,154.56,154.62,154.5,154.62,8050.0,125.4293,125.478,125.3806,125.478,8050.0
2013-09-27 10:30:00,154.6,154.78,154.6,154.76,13600.0,125.4618,125.6078,125.4618,125.5916,13600.0
2013-09-27 10:35:00,154.78,154.86,154.78,154.78,10850.0,125.6078,125.6728,125.6078,125.6078,10850.0
2013-09-27 10:40:00,154.8,154.82,154.74,154.74,10050.0,125.6241,125.6403,125.5754,125.5754,10050.0
2013-09-27 10:45:00,154.76,154.78,154.74,154.74,12350.0,125.5916,125.6078,125.5754,125.5754,12350.0
2013-09-27 10:50:00,154.74,154.74,154.66,154.66,5550.0,125.5754,125.5754,125.5105,125.5105,5550.0
2013-09-27 10:55:00,154.66,154.76,154.66,154.74,10600.0,125.5105,125.5916,125.5105,125.5754,10600.0
2013-09-27 11:00:00,154.74,154.78,154.66,154.66,16600.0,125.5754,125.6078,125.5105,125.5105,16600.0
2013-09-27 11:05:00,154.66,154.66,154.54,154.58,13650.0,125.5105,125.5105,125.4131,125.4455,13650.0
2013-09-27 11:10:00,154.6,154.66,154.54,154.62,14100.0,125.4618,125.5105,125.4131,125.478,14100.0
2013-09-27 11:15:00,154.6,154.64,154.5,154.54,11550.0,125.4618,125.4942,125.3806,125.4131,11550.0
2013-09-27 11:20:00,154.52,154.62,154.52,154.62,10850.0,125.3969,125.478,125.3969,125.478,10850.0
2013-09-27 11:25:00,154.6,154.72,154.58,154.68,14500.0,125.4618,125.5592,125.4455,125.5267,14500.0
2013-09-27 11:30:00,154.68,154.74,154.64,154.74,21700.0,125.5267,125.5754,125.4942,125.5754,21700.0
2013-09-27 11:35:00,154.74,154.94,154.72,154.86,30150.0,125.5754,125.7377,125.5592,125.6728,30150.0
2013-09-27 11:40:00,154.86,154.88,154.82,154.82,7300.0,125.6728,125.689,125.6403,125.6403,7300.0
2013-09-27 11:45:00,154.8,154.82,154.76,154.78,11700.0,125.6241,125.6403,125.5916,125.6078,11700.0
2013-09-27 11:50:00,154.78,154.8,154.76,154.76,26300.0,125.6078,125.6241,125.5916,125.5916,26300.0
2013-09-27 11:55:00,154.78,154.84,154.76,154.78,7950.0,125.6078,125.6565,125.5916,125.6078,7950.0
2013-09-27 12:00:00,154.78,154.84,154.78,154.84,6200.0,125.6078,125.6565,125.6078,125.6565,6200.0
2013-09-27 12:05:00,154.84,154.84,154.74,154.76,6300.0,125.6565,125.6565,125.5754,125.5916,6300.0
2013-09-27 12:10:00,154.76,154.76,154.7,154.74,6700.0,125.5916,125.5916,125.5429,125.5754,6700.0
2013-09-27 12:15:00,154.74,154.86,154.74,154.86,5550.0,125.5754,125.6728,125.5754,125.6728,5550.0
2013-09-27 12:20:00,154.86,154.88,154.84,154.88,5300.0,125.6728,125.689,125.6565,125.689,5300.0
2013-09-27 12:25:00,154.86,154.88,154.82,154.84,3650.0,125.6728,125.689,125.6403,125.6565,3650.0
2013-09-27 12:30:00,154.84,154.92,154.84,154.92,6100.0,125.6565,125.7215,125.6565,125.7215,6100.0
2013-09-27 12:35:00,154.92,154.92,154.8,154.82,9450.0,125.7215,125.7215,125.6241,125.6403,9450.0
2013-09-27 12:40:00,154.82,154.86,154.82,154.82,4550.0,125.6403,125.6728,125.6403,125.6403,4550.0
2013-09-27 12:45:00,154.84,154.84,154.76,154.78,5450.0,125.6565,125.6565,125.5916,125.6078,5450.0
2013-09-27 12:50:00,154.78,154.82,154.78,154.82,3500.0,125.6078,125.6403,125.6078,125.6403,3500.0
2013-09-27 12:55:00,154.84,154.84,154.82,154.84,3350.0,125.6565,125.6565,125.6403,125.6565,3350.0
2013-09-27 13:00:00,154.84,154.88,154.84,154.84,11000.0,125.6565,125.689,125.6565,125.6565,11000.0
2013-09-27 13:05:00,154.84,154.86,154.84,154.86,5500.0,125.6565,125.6728,125.6565,125.6728,5500.0
2013-09-27 13:10:00,154.86,154.92,154.86,154.9,5500.0,125.6728,125.7215,125.6728,125.7052,5500.0
2013-09-27 13:15:00,154.92,154.94,154.86,154.86,7700.0,125.7215,125.7377,125.6728,125.6728,7700.0
2013-09-27 13:20:00,154.88,154.88,154.78,154.8,8600.0,125.689,125.689,125.6078,125.6241,8600.0
2013-09-27 13:25:00,154.8,154.8,154.76,154.76,4350.0,125.6241,125.6241,125.5916,125.5916,4350.0
2013-09-27 13:30:00,154.74,154.8,154.72,154.78,9500.0,125.5754,125.6241,125.5592,125.6078,9500.0
2013-09-27 13:35:00,154.78,154.8,154.76,154.78,10400.0,125.6078,125.6241,125.5916,125.6078,10400.0
2013-09-27 13:40:00,154.78,154.82,154.78,154.8,6350.0,125.6078,125.6403,125.6078,125.6241,6350.0
2013-09-27 13:45:00,154.82,154.82,154.8,154.82,5300.0,125.6403,125.6403,125.6241,125.6403,5300.0
2013-09-27 13:50:00,154.82,154.84,154.8,154.8,5950.0,125.6403,125.6565,125.6241,125.6241,5950.0
2013-09-27 13:55:00,154.8,154.82,154.74,154.74,11600.0,125.6241,125.6403,125.5754,125.5754,11600.0
2013-09-27 14:00:00,154.76,154.76,154.72,154.74,19800.0,125.5916,125.5916,125.5592,125.5754,19800.0
2013-09-27 14:05:00,154.74,154.78,154.58,154.58,12900.0,125.5754,125.6078,125.4455,125.4455,12900.0
2013-09-27 14:10:00,154.6,154.62,154.6,154.62,6250.0,125.4618,125.478,125.4618,125.478,6250.0
2013-09-27 14:15:00,154.6,154.6,154.54,154.56,4600.0,125.4618,125.4618,125.4131,125.4293,4600.0
2013-09-27 14:20:00,154.56,154.62,154.56,154.62,5850.0,125.4293,125.478,125.4293,125.478,5850.0
2013-09-27 14:25:00,154.62,154.68,154.62,154.66,4450.0,125.478,125.5267,125.478,125.5105,4450.0
2013-09-27 14:30:00,154.66,154.66,154.62,154.62,3450.0,125.5105,125.5105,125.478,125.478,3450.0
2013-09-27 14:35:00,154.62,154.64,154.56,154.62,7950.0,125.478,125.4942,125.4293,125.478,7950.0
2013-09-27 14:40:00,154.62,154.66,154.62,154.62,6350.0,125.478,125.5105,125.478,125.478,6350.0
2013-09-27 14:45:00,154.64,154.7,154.64,154.68,9600.0,125.4942,125.5429,125.4942,125.5267,9600.0
2013-09-27 14:50:00,154.68,154.72,154.68,154.72,3500.0,125.5267,125.5592,125.5267,125.5592,3500.0
2013-09-27 14:55:00,154.72,154.72,154.62,154.62,8500.0,125.5592,125.5592,125.478,125.478,8500.0
2013-09-27 15:00:00,154.62,154.64,154.58,154.58,7950.0,125.478,125.4942,125.4455,125.4455,7950.0
2013-09-27 15:05:00,154.56,154.6,154.54,154.58,25200.0,125.4293,125.4618,125.4131,125.4455,25200.0
2013-09-27 15:10:00,154.58,154.62,154.56,154.6,6100.0,125.4455,125.478,125.4293,125.4618,6100.0
2013-09-27 15:15:00,154.58,154.58,154.5,154.54,11550.0,125.4455,125.4455,125.3806,125.4131,11550.0
2013-09-27 15:20:00,154.54,154.58,154.54,154.56,4050.0,125.4131,125.4455,125.4131,125.4293,4050.0
2013-09-27 15:25:00,154.56,154.66,154.56,154.66,9350.0,125.4293,125.5105,125.4293,125.5105,9350.0
2013-09-27 15:30:00,154.68,154.7,154.66,154.68,13000.0,125.5267,125.5429,125.5105,125.5267,13000.0
2013-09-27 15:35:00,154.7,154.84,154.68,154.8,18300.0,125.5429,125.6565,125.5267,125.6241,18300.0
2013-09-27 15:40:00,154.8,154.84,154.74,154.76,12600.0,125.6241,125.6565,125.5754,125.5916,12600.0
2013-09-27 15:45:00,154.78,154.8,154.64,154.64,15750.0,125.6078,125.6241,125.4942,125.4942,15750.0
2013-09-27 15:50:00,154.64,154.88,154.64,154.82,36450.0,125.4942,125.689,125.4942,125.6403,36450.0
2013-09-27 15:55:00,154.84,154.9,154.74,154.76,38650.0,125.6565,125.7052,125.5754,125.5916,38650.0
2013-09-30 09:30:00,153.4,153.52,153.1,153.46,79250.0,124.4879,124.5853,124.2445,124.5366,79250.0
2013-09-30 09:35:00,153.46,153.56,153.4,153.56,13000.0,124.5366,124.6178,124.4879,124.6178,13000.0
2013-09-30 09:40:00,153.54,153.72,153.54,153.62,16000.0,124.6016,124.7476,124.6016,124.6665,16000.0
2013-09-30 09:45:00,153.56,153.6,153.44,153.48,17300.0,124.6178,124.6502,124.5204,124.5529,17300.0
2013-09-30 09:50:00,153.5,153.54,153.38,153.48,6350.0,124.5691,124.6016,124.4717,124.5529,6350.0
2013-09-30 09:55:00,153.5,153.58,153.44,153.52,4350.0,124.5691,124.634,124.5204,124.5853,4350.0
2013-09-30 10:00:00,153.54,153.66,153.54,153.62,16700.0,124.6016,124.6989,124.6016,124.6665,16700.0
2013-09-30 10:05:00,153.64,153.74,153.62,153.62,11700.0,124.6827,124.7639,124.6665,124.6665,11700.0
2013-09-30 10:10:00,153.68,153.72,153.6,153.64,7850.0,124.7152,124.7476,124.6502,124.6827,7850.0
2013-09-30 10:15:00,153.62,153.82,153.62,153.82,4600.0,124.6665,124.8288,124.6665,124.8288,4600.0
2013-09-30 10:20:00,153.84,153.9,153.78,153.86,3900.0,124.845,124.8937,124.7963,124.8612,3900.0
2013-09-30 10:25:00,153.8,154.0,153.8,153.9,11400.0,124.8126,124.9749,124.8126,124.8937,11400.0
2013-09-30 10:30:00,153.9,153.96,153.84,153.86,7200.0,124.8937,124.9424,124.845,124.8612,7200.0
2013-09-30 10:35:00,153.9,154.04,153.9,154.0,18200.0,124.8937,125.0073,124.8937,124.9749,18200.0
2013-09-30 10:40:00,154.0,154.12,153.98,154.12,14000.0,124.9749,125.0722,124.9586,125.0722,14000.0
2013-09-30 10:45:00,154.14,154.14,154.02,154.02,2350.0,125.0885,125.0885,124.9911,124.9911,2350.0
2013-09-30 10:50:00,154.04,154.04,153.98,154.0,2400.0,125.0073,125.0073,124.9586,124.9749,2400.0
2013-09-30 10:55:00,154.02,154.08,153.98,154.06,5500.0,124.9911,125.0398,124.9586,125.0236,5500.0
2013-09-30 11:00:00,154.02,154.08,154.02,154.02,4150.0,124.9911,125.0398,124.9911,124.9911,4150.0
2013-09-30 11:05:00,154.02,154.08,153.96,153.96,29650.0,124.9911,125.0398,124.9424,124.9424,29650.0
2013-09-30 11:10:00,153.96,153.98,153.82,153.82,9350.0,124.9424,124.9586,124.8288,124.8288,9350.0
2013-09-30 11:15:00,153.82,153.84,153.8,153.82,3900.0,124.8288,124.845,124.8126,124.8288,3900.0
2013-09-30 11:20:00,153.82,153.88,153.82,153.86,12450.0,124.8288,124.8775,124.8288,124.8612,12450.0
2013-09-30 11:25:00,153.88,153.98,153.88,153.92,5500.0,124.8775,124.9586,124.8775,124.9099,5500.0
2013-09-30 11:30:00,153.94,154.04,153.94,153.96,24450.0,124.9262,125.0073,124.9262,124.9424,24450.0
2013-09-30 11:35:00,153.96,154.04,153.96,154.02,47350.0,124.9424,125.0073,124.9424,124.9911,47350.0
2013-09-30 11:40:00,154.06,154.06,153.96,154.0,25450.0,125.0236,125.0236,124.9424,124.9749,25450.0
2013-09-30 11:45:00,154.06,154.12,154.02,154.02,3350.0,125.0236,125.0722,124.9911,124.9911,3350.0
2013-09-30 11:50:00,154.0,154.0,153.96,154.0,1900.0,124.9749,124.9749,124.9424,124.9749,1900.0
2013-09-30 11:55:00,154.0,154.16,154.0,154.16,2700.0,124.9749,125.1047,124.9749,125.1047,2700.0
2013-09-30 12:00:00,154.16,154.16,154.02,154.02,25850.0,125.1047,125.1047,124.9911,124.9911,25850.0
2013-09-30 12:05:00,154.02,154.1,153.96,153.98,5200.0,124.9911,125.056,124.9424,124.9586,5200.0
2013-09-30 12:10:00,153.98,154.0,153.92,153.96,25750.0,124.9586,124.9749,124.9099,124.9424,25750.0
2013-09-30 12:15:00,153.94,153.98,153.84,153.86,9850.0,124.9262,124.9586,124.845,124.8612,9850.0
2013-09-30 12:20:00,153.88,153.9,153.84,153.84,4350.0,124.8775,124.8937,124.845,124.845,4350.0
2013-09-30 12:25:00,153.84,153.9,153.84,153.9,2200.0,124.845,124.8937,124.845,124.8937,2200.0
2013-09-30 12:30:00,153.9,153.94,153.9,153.9,3050.0,124.8937,124.9262,124.8937,124.8937,3050.0
2013-09-30 12:35:00,153.9,153.94,153.9,153.94,89500.0,124.8937,124.9262,124.8937,124.9262,89500.0
2013-09-30 12:40:00,153.94,154.06,153.92,154.02,5350.0,124.9262,125.0236,124.9099,124.9911,5350.0
2013-09-30 12:45:00,154.02,154.08,154.0,154.06,8300.0,124.9911,125.0398,124.9749,125.0236,8300.0
2013-09-30 12:50:00,154.04,154.04,154.0,154.0,1500.0,125.0073,125.0073,124.9749,124.9749,1500.0
2013-09-30 12:55:00,153.98,154.0,153.96,153.96,4900.0,124.9586,124.9749,124.9424,124.9424,4900.0
2013-09-30 13:00:00,153.98,154.12,153.98,154.04,30750.0,124.9586,125.0722,124.9586,125.0073,30750.0
2013-09-30 13:05:00,154.06,154.14,154.06,154.1,2750.0,125.0236,125.0885,125.0236,125.056,2750.0
2013-09-30 13:10:00,154.1,154.1,154.04,154.06,1300.0,125.056,125.056,125.0073,125.0236,1300.0
2013-09-30 13:15:00,154.06,154.38,154.04,154.38,9150.0,125.0236,125.2832,125.0073,125.2832,9150.0
2013-09-30 13:20:00,154.38,154.38,154.2,154.2,5100.0,125.2832,125.2832,125.1372,125.1372,5100.0
2013-09-30 13:25:00,154.22,154.24,154.12,154.14,3300.0,125.1534,125.1696,125.0722,125.0885,3300.0
2013-09-30 13:30:00,154.18,154.32,154.18,154.3,26300.0,125.1209,125.2345,125.1209,125.2183,26300.0
2013-09-30 13:35:00,154.3,154.38,154.16,154.16,80650.0,125.2183,125.2832,125.1047,125.1047,80650.0
2013-09-30 13:40:00,154.16,154.28,154.16,154.2,5650.0,125.1047,125.2021,125.1047,125.1372,5650.0
2013-09-30 13:45:00,154.2,154.32,154.2,154.26,29350.0,125.1372,125.2345,125.1372,125.1859,29350.0
2013-09-30 13:50:00,154.28,154.32,154.18,154.18,26400.0,125.2021,125.2345,125.1209,125.1209,26400.0
2013-09-30 13:55:00,154.14,154.14,153.84,153.98,56650.0,125.0885,125.0885,124.845,124.9586,56650.0
2013-09-30 14:00:00,153.98,154.06,153.92,153.96,25300.0,124.9586,125.0236,124.9099,124.9424,25300.0
2013-09-30 14:05:00,154.0,154.12,153.96,154.12,3300.0,124.9749,125.0722,124.9424,125.0722,3300.0
2013-09-30 14:10:00,154.14,154.14,154.04,154.1,26150.0,125.0885,125.0885,125.0073,125.056,26150.0
2013-09-30 14:15:00,154.12,154.12,154.0,154.06,2850.0,125.0722,125.0722,124.9749,125.0236,2850.0
2013-09-30 14:20:00,154.0,154.04,153.96,154.0,5750.0,124.9749,125.0073,124.9424,124.9749,5750.0
2013-09-30 14:25:00,154.0,154.1,154.0,154.04,6700.0,124.9749,125.056,124.9749,125.0073,6700.0
2013-09-30 14:30:00,154.04,154.22,154.04,154.22,28150.0,125.0073,125.1534,125.0073,125.1534,28150.0
2013-09-30 14:35:00,154.24,154.26,154.16,154.22,25000.0,125.1696,125.1859,125.1047,125.1534,25000.0
2013-09-30 14:40:00,154.22,154.22,154.08,154.1,4650.0,125.1534,125.1534,125.0398,125.056,4650.0
2013-09-30 14:45:00,154.12,154.22,154.1,154.22,1700.0,125.0722,125.1534,125.056,125.1534,1700.0
2013-09-30 14:50:00,154.2,154.22,154.14,154.14,4150.0,125.1372,125.1534,125.0885,125.0885,4150.0
2013-09-30 14:55:00,154.14,154.14,154.02,154.02,2150.0,125.0885,125.0885,124.9911,124.9911,2150.0
2013-09-30 15:00:00,154.02,154.02,153.8,153.8,8650.0,124.9911,124.9911,124.8126,124.8126,8650.0
2013-09-30 15:05:00,153.82,153.9,153.82,153.88,3450.0,124.8288,124.8937,124.8288,124.8775,3450.0
2013-09-30 15:10:00,153.86,153.86,153.68,153.72,8850.0,124.8612,124.8612,124.7152,124.7476,8850.0
2013-09-30 15:15:00,153.68,153.76,153.6,153.7,11050.0,124.7152,124.7801,124.6502,124.7314,11050.0
2013-09-30 15:20:00,153.72,153.82,153.68,153.78,6600.0,124.7476,124.8288,124.7152,124.7963,6600.0
2013-09-30 15:25:00,153.78,153.8,153.74,153.8,23250.0,124.7963,124.8126,124.7639,124.8126,23250.0
2013-09-30 15:30:00,153.8,153.82,153.6,153.64,43300.0,124.8126,124.8288,124.6502,124.6827,43300.0
2013-09-30 15:35:00,153.64,153.78,153.6,153.62,56650.0,124.6827,124.7963,124.6502,124.6665,56650.0
2013-09-30 15:40:00,153.62,153.68,153.56,153.64,53100.0,124.6665,124.7152,124.6178,124.6827,53100.0
2013-09-30 15:45:00,153.64,153.88,153.62,153.66,67500.0,124.6827,124.8775,124.6665,124.6989,67500.0
2013-09-30 15:50:00,153.64,153.76,153.58,153.68,43200.0,124.6827,124.7801,124.634,124.7152,43200.0
2013-09-30 15:55:00,153.68,153.94,153.62,153.9,116500.0,124.7152,124.9262,124.6665,124.8937,116500.0
2013-10-01 09:30:00,154.04,154.42,153.92,154.28,20650.0,125.0073,125.3157,124.9099,125.2021,20650.0
2013-10-01 09:35:00,154.32,154.54,154.26,154.38,25950.0,125.2345,125.4131,125.1859,125.2832,25950.0
2013-10-01 09:40:00,154.4,154.48,154.38,154.38,12650.0,125.2995,125.3644,125.2832,125.2832,12650.0
2013-10-01 09:45:00,154.38,154.44,154.3,154.38,6800.0,125.2832,125.3319,125.2183,125.2832,6800.0
2013-10-01 09:50:00,154.38,154.38,154.28,154.28,8600.0,125.2832,125.2832,125.2021,125.2021,8600.0
2013-10-01 09:55:00,154.26,154.32,154.08,154.18,21300.0,125.1859,125.2345,125.0398,125.1209,21300.0
2013-10-01 10:00:00,154.18,154.4,154.12,154.4,26600.0,125.1209,125.2995,125.0722,125.2995,26600.0
2013-10-01 10:05:00,154.42,154.46,154.34,154.4,14500.0,125.3157,125.3482,125.2508,125.2995,14500.0
2013-10-01 10:10:00,154.4,154.48,154.2,154.26,29950.0,125.2995,125.3644,125.1372,125.1859,29950.0
2013-10-01 10:15:00,154.24,154.42,154.24,154.42,24850.0,125.1696,125.3157,125.1696,125.3157,24850.0
2013-10-01 10:20:00,154.46,154.76,154.46,154.74,17600.0,125.3482,125.5916,125.3482,125.5754,17600.0
2013-10-01 10:25:00,154.76,154.76,154.64,154.64,9450.0,125.5916,125.5916,125.4942,125.4942,9450.0
2013-10-01 10:30:00,154.66,154.94,154.66,154.92,20900.0,125.5105,125.7377,125.5105,125.7215,20900.0
2013-10-01 10:35:00,154.92,154.94,154.82,154.88,11550.0,125.7215,125.7377,125.6403,125.689,11550.0
2013-10-01 10:40:00,154.9,154.96,154.86,154.9,13200.0,125.7052,125.7539,125.6728,125.7052,13200.0
2013-10-01 10:45:00,154.9,154.92,154.84,154.84,14250.0,125.7052,125.7215,125.6565,125.6565,14250.0
2013-10-01 10:50:00,154.84,154.9,154.8,154.88,21200.0,125.6565,125.7052,125.6241,125.689,21200.0
2013-10-01 10:55:00,154.88,155.04,154.88,154.96,48400.0,125.689,125.8188,125.689,125.7539,48400.0
2013-10-01 11:00:00,154.98,155.0,154.9,154.9,9450.0,125.7702,125.7864,125.7052,125.7052,9450.0
2013-10-01 11:05:00,154.9,154.98,154.9,154.92,10100.0,125.7052,125.7702,125.7052,125.7215,10100.0
2013-10-01 11:10:00,154.9,154.98,154.9,154.9,9900.0,125.7052,125.7702,125.7052,125.7052,9900.0
2013-10-01 11:15:00,154.9,154.96,154.9,154.96,17300.0,125.7052,125.7539,125.7052,125.7539,17300.0
2013-10-01 11:20:00,154.96,155.0,154.94,155.0,8200.0,125.7539,125.7864,125.7377,125.7864,8200.0
2013-10-01 11:25:00,155.0,155.0,154.86,154.88,8300.0,125.7864,125.7864,125.6728,125.689,8300.0
2013-10-01 11:30:00,154.9,155.08,154.9,155.08,19150.0,125.7052,125.8513,125.7052,125.8513,19150.0
2013-10-01 11:35:00,155.06,155.08,155.02,155.06,4950.0,125.8351,125.8513,125.8026,125.8351,4950.0
2013-10-01 11:40:00,155.06,155.16,155.06,155.12,14100.0,125.8351,125.9162,125.8351,125.8838,14100.0
2013-10-01 11:45:00,155.12,155.14,155.08,155.1,5400.0,125.8838,125.9,125.8513,125.8675,5400.0
2013-10-01 11:50:00,155.1,155.12,155.1,155.1,3250.0,125.8675,125.8838,125.8675,125.8675,3250.0
2013-10-01 11:55:00,155.12,155.14,155.06,155.08,7200.0,125.8838,125.9,125.8351,125.8513,7200.0
2013-10-01 12:00:00,155.06,155.12,155.06,155.06,9000.0,125.8351,125.8838,125.8351,125.8351,9000.0
2013-10-01 12:05:00,155.06,155.08,155.04,155.06,3050.0,125.8351,125.8513,125.8188,125.8351,3050.0
2013-10-01 12:10:00,155.06,155.1,155.06,155.06,15200.0,125.8351,125.8675,125.8351,125.8351,15200.0
2013-10-01 12:15:00,155.04,155.04,155.0,155.02,4250.0,125.8188,125.8188,125.7864,125.8026,4250.0
2013-10-01 12:20:00,155.02,155.04,155.02,155.04,1500.0,125.8026,125.8188,125.8026,125.8188,1500.0
2013-10-01 12:25:00,155.04,155.26,155.0,155.18,13900.0,125.8188,125.9974,125.7864,125.9325,13900.0
2013-10-01 12:30:00,155.2,155.2,155.12,155.14,4250.0,125.9487,125.9487,125.8838,125.9,4250.0
2013-10-01 12:35:00,155.12,155.14,155.0,155.02,5350.0,125.8838,125.9,125.7864,125.8026,5350.0
2013-10-01 12:40:00,155.02,155.06,155.02,155.04,1700.0,125.8026,125.8351,125.8026,125.8188,1700.0
2013-10-01 12:45:00,155.04,155.1,155.04,155.06,4050.0,125.8188,125.8675,125.8188,125.8351,4050.0
2013-10-01 12:50:00,155.06,155.08,155.0,155.04,4150.0,125.8351,125.8513,125.7864,125.8188,4150.0
2013-10-01 12:55:00,155.02,155.04,154.98,155.02,3200.0,125.8026,125.8188,125.7702,125.8026,3200.0
2013-10-01 13:00:00,155.02,155.06,154.98,155.06,5400.0,125.8026,125.8351,125.7702,125.8351,5400.0
2013-10-01 13:05:00,155.04,155.08,155.04,155.08,11000.0,125.8188,125.8513,125.8188,125.8513,11000.0
2013-10-01 13:10:00,155.08,155.1,155.04,155.04,22700.0,125.8513,125.8675,125.8188,125.8188,22700.0
2013-10-01 13:15:00,155.06,155.12,155.06,155.1,6000.0,125.8351,125.8838,125.8351,125.8675,6000.0
2013-10-01 13:20:00,155.12,155.12,155.02,155.04,5200.0,125.8838,125.8838,125.8026,125.8188,5200.0
2013-10-01 13:25:00,155.04,155.04,155.0,155.02,4650.0,125.8188,125.8188,125.7864,125.8026,4650.0
2013-10-01 13:30:00,155.04,155.04,154.98,154.98,6000.0,125.8188,125.8188,125.7702,125.7702,6000.0
2013-10-01 13:35:00,154.98,154.98,154.9,154.94,5300.0,125.7702,125.7702,125.7052,125.7377,5300.0
2013-10-01 13:40:00,154.94,154.96,154.94,154.96,4650.0,125.7377,125.7539,125.7377,125.7539,4650.0
2013-10-01 13:45:00,154.96,154.96,154.9,154.9,5150.0,125.7539,125.7539,125.7052,125.7052,5150.0
2013-10-01 13:50:00,154.9,155.02,154.9,154.96,12950.0,125.7052,125.8026,125.7052,125.7539,12950.0
2013-10-01 13:55:00,154.96,155.0,154.94,154.98,20600.0,125.7539,125.7864,125.7377,125.7702,20600.0
2013-10-01 14:00:00,154.96,154.96,154.84,154.84,8400.0,125.7539,125.7539,125.6565,125.6565,8400.0
2013-10-01 14:05:00,154.86,154.86,154.82,154.86,19400.0,125.6728,125.6728,125.6403,125.6728,19400.0
2013-10-01 14:10:00,154.86,154.88,154.86,154.86,1800.0,125.6728,125.689,125.6728,125.6728,1800.0
2013-10-01 14:15:00,154.88,154.88,154.82,154.82,5800.0,125.689,125.689,125.6403,125.6403,5800.0
2013-10-01 14:20:00,154.8,154.82,154.78,154.78,4450.0,125.6241,125.6403,125.6078,125.6078,4450.0
2013-10-01 14:25:00,154.78,154.78,154.62,154.64,3900.0,125.6078,125.6078,125.478,125.4942,3900.0
2013-10-01 14:30:00,154.64,154.7,154.64,154.68,14950.0,125.4942,125.5429,125.4942,125.5267,14950.0
2013-10-01 14:35:00,154.68,154.72,154.62,154.72,3850.0,125.5267,125.5592,125.478,125.5592,3850.0
2013-10-01 14:40:00,154.72,154.76,154.72,154.72,5100.0,125.5592,125.5916,125.5592,125.5592,5100.0
2013-10-01 14:45:00,154.7,154.72,154.64,154.72,12250.0,125.5429,125.5592,125.4942,125.5592,12250.0
2013-10-01 14:50:00,154.7,154.8,154.7,154.78,16200.0,125.5429,125.6241,125.5429,125.6078,16200.0
2013-10-01 14:55:00,154.76,154.84,154.74,154.8,6850.0,125.5916,125.6565,125.5754,125.6241,6850.0
2013-10-01 15:00:00,154.78,154.78,154.68,154.74,5700.0,125.6078,125.6078,125.5267,125.5754,5700.0
2013-10-01 15:05:00,154.72,154.72,154.56,154.64,4000.0,125.5592,125.5592,125.4293,125.4942,4000.0
2013-10-01 15:10:00,154.66,154.72,154.64,154.66,5750.0,125.5105,125.5592,125.4942,125.5105,5750.0
2013-10-01 15:15:00,154.64,154.7,154.6,154.7,24500.0,125.4942,125.5429,125.4618,125.5429,24500.0
2013-10-01 15:20:00,154.7,154.7,154.56,154.6,21000.0,125.5429,125.5429,125.4293,125.4618,21000.0
2013-10-01 15:25:00,154.64,154.66,154.64,154.66,8300.0,125.4942,125.5105,125.4942,125.5105,8300.0
2013-10-01 15:30:00,154.64,154.78,154.64,154.74,12100.0,125.4942,125.6078,125.4942,125.5754,12100.0
2013-10-01 15:35:00,154.74,154.84,154.74,154.78,16850.0,125.5754,125.6565,125.5754,125.6078,16850.0
2013-10-01 15:40:00,154.76,154.78,154.74,154.74,32500.0,125.5916,125.6078,125.5754,125.5754,32500.0
2013-10-01 15:45:00,154.74,154.8,154.64,154.78,29500.0,125.5754,125.6241,125.4942,125.6078,29500.0
2013-10-01 15:50:00,154.78,154.84,154.7,154.78,14300.0,125.6078,125.6565,125.5429,125.6078,14300.0
2013-10-01 15:55:00,154.76,155.16,154.74,155.12,37150.0,125.5916,125.9162,125.5754,125.8838,37150.0
2013-10-02 09:30:00,154.18,154.34,154.1,154.18,34900.0,125.1209,125.2508,125.056,125.1209,34900.0
2013-10-02 09:35:00,154.2,154.42,154.2,154.2,39500.0,125.1372,125.3157,125.1372,125.1372,39500.0
2013-10-02 09:40:00,154.18,154.2,154.04,154.18,19850.0,125.1209,125.1372,125.0073,125.1209,19850.0
2013-10-02 09:45:00,154.18,154.24,154.08,154.18,8850.0,125.1209,125.1696,125.0398,125.1209,8850.0
2013-10-02 09:50:00,154.16,154.3,154.04,154.3,14350.0,125.1047,125.2183,125.0073,125.2183,14350.0
2013-10-02 09:55:00,154.28,154.3,154.12,154.22,9500.0,125.2021,125.2183,125.0722,125.1534,9500.0
2013-10-02 10:00:00,154.18,154.24,154.16,154.2,8950.0,125.1209,125.1696,125.1047,125.1372,8950.0
2013-10-02 10:05:00,154.16,154.18,153.78,153.84,16300.0,125.1047,125.1209,124.7963,124.845,16300.0
2013-10-02 10:10:00,153.8,153.9,153.74,153.9,10850.0,124.8126,124.8937,124.7639,124.8937,10850.0
2013-10-02 10:15:00,153.84,153.96,153.76,153.96,2800.0,124.845,124.9424,124.7801,124.9424,2800.0
2013-10-02 10:20:00,153.94,153.96,153.84,153.96,4400.0,124.9262,124.9424,124.845,124.9424,4400.0
2013-10-02 10:25:00,153.94,153.94,153.9,153.92,3200.0,124.9262,124.9262,124.8937,124.9099,3200.0
2013-10-02 10:30:00,153.94,153.94,153.78,153.86,8100.0,124.9262,124.9262,124.7963,124.8612,8100.0
2013-10-02 10:35:00,153.9,154.02,153.86,154.02,8700.0,124.8937,124.9911,124.8612,124.9911,8700.0
2013-10-02 10:40:00,153.96,154.0,153.92,153.98,2700.0,124.9424,124.9749,124.9099,124.9586,2700.0
2013-10-02 10:45:00,153.98,154.02,153.94,153.98,3700.0,124.9586,124.9911,124.9262,124.9586,3700.0
2013-10-02 10:50:00,153.98,154.02,153.96,153.98,2250.0,124.9586,124.9911,124.9424,124.9586,2250.0
2013-10-02 10:55:00,154.06,154.2,154.06,154.18,47850.0,125.0236,125.1372,125.0236,125.1209,47850.0
2013-10-02 11:00:00,154.16,154.2,154.14,154.16,23350.0,125.1047,125.1372,125.0885,125.1047,23350.0
2013-10-02 11:05:00,154.16,154.22,154.14,154.18,4250.0,125.1047,125.1534,125.0885,125.1209,4250.0
2013-10-02 11:10:00,154.2,154.3,154.16,154.26,30900.0,125.1372,125.2183,125.1047,125.1859,30900.0
2013-10-02 11:15:00,154.3,154.5,154.3,154.46,33800.0,125.2183,125.3806,125.2183,125.3482,33800.0
2013-10-02 11:20:00,154.44,154.44,154.36,154.4,2100.0,125.3319,125.3319,125.267,125.2995,2100.0
2013-10-02 11:25:00,154.4,154.46,154.38,154.42,23950.0,125.2995,125.3482,125.2832,125.3157,23950.0
2013-10-02 11:30:00,154.48,154.54,154.48,154.48,2750.0,125.3644,125.4131,125.3644,125.3644,2750.0
2013-10-02 11:35:00,154.46,154.46,154.4,154.4,1300.0,125.3482,125.3482,125.2995,125.2995,1300.0
2013-10-02 11:40:00,154.42,154.42,154.34,154.34,2700.0,125.3157,125.3157,125.2508,125.2508,2700.0
2013-10-02 11:45:00,154.34,154.5,154.34,154.48,22450.0,125.2508,125.3806,125.2508,125.3644,22450.0
2013-10-02 11:50:00,154.5,154.58,154.5,154.54,10400.0,125.3806,125.4455,125.3806,125.4131,10400.0
2013-10-02 11:55:00,154.58,154.58,154.5,154.52,43750.0,125.4455,125.4455,125.3806,125.3969,43750.0
2013-10-02 12:00:00,154.52,154.66,154.52,154.6,3200.0,125.3969,125.5105,125.3969,125.4618,3200.0
2013-10-02 12:05:00,154.62,154.72,154.62,154.68,45800.0,125.478,125.5592,125.478,125.5267,45800.0
2013-10-02 12:10:00,154.66,154.7,154.62,154.64,5200.0,125.5105,125.5429,125.478,125.4942,5200.0
2013-10-02 12:15:00,154.66,154.74,154.66,154.66,25150.0,125.5105,125.5754,125.5105,125.5105,25150.0
2013-10-02 12:20:00,154.66,154.7,154.58,154.6,2800.0,125.5105,125.5429,125.4455,125.4618,2800.0
2013-10-02 12:25:00,154.6,154.6,154.54,154.58,1050.0,125.4618,125.4618,125.4131,125.4455,1050.0
2013-10-02 12:30:00,154.58,154.58,154.58,154.58,0.0,125.4455,125.4455,125.4455,125.4455,0.0
2013-10-02 12:35:00,154.66,154.72,154.66,154.7,27000.0,125.5105,125.5592,125.5105,125.5429,27000.0
2013-10-02 12:40:00,154.68,154.84,154.68,154.84,23550.0,125.5267,125.6565,125.5267,125.6565,23550.0
2013-10-02 12:45:00,154.84,154.84,154.7,154.7,5600.0,125.6565,125.6565,125.5429,125.5429,5600.0
2013-10-02 12:50:00,154.74,154.76,154.72,154.74,2400.0,125.5754,125.5916,125.5592,125.5754,2400.0
2013-10-02 12:55:00,154.74,154.74,154.72,154.74,35450.0,125.5754,125.5754,125.5592,125.5754,35450.0
2013-10-02 13:00:00,154.76,154.78,154.76,154.78,2000.0,125.5916,125.6078,125.5916,125.6078,2000.0
2013-10-02 13:05:00,154.78,154.82,154.76,154.76,1950.0,125.6078,125.6403,125.5916,125.5916,1950.0
2013-10-02 13:10:00,154.8,154.8,154.72,154.72,1100.0,125.6241,125.6241,125.5592,125.5592,1100.0
2013-10-02 13:15:00,154.7,154.74,154.7,154.72,3500.0,125.5429,125.5754,125.5429,125.5592,3500.0
2013-10-02 13:20:00,154.7,154.84,154.7,154.84,42500.0,125.5429,125.6565,125.5429,125.6565,42500.0
2013-10-02 13:25:00,154.86,154.96,154.86,154.96,6600.0,125.6728,125.7539,125.6728,125.7539,6600.0
2013-10-02 13:30:00,154.94,154.94,154.88,154.9,3200.0,125.7377,125.7377,125.689,125.7052,3200.0
2013-10-02 13:35:00,154.9,155.0,154.9,154.94,4050.0,125.7052,125.7864,125.7052,125.7377,4050.0
2013-10-02 13:40:00,154.92,154.92,154.88,154.88,3150.0,125.7215,125.7215,125.689,125.689,3150.0
2013-10-02 13:45:00,154.86,154.98,154.86,154.94,8350.0,125.6728,125.7702,125.6728,125.7377,8350.0
2013-10-02 13:50:00,154.94,154.96,154.92,154.94,4200.0,125.7377,125.7539,125.7215,125.7377,4200.0
2013-10-02 13:55:00,154.94,154.94,154.86,154.86,6650.0,125.7377,125.7377,125.6728,125.6728,6650.0
2013-10-02 14:00:00,154.82,154.82,154.74,154.78,4000.0,125.6403,125.6403,125.5754,125.6078,4000.0
2013-10-02 14:05:00,154.78,154.8,154.76,154.76,2100.0,125.6078,125.6241,125.5916,125.5916,2100.0
2013-10-02 14:10:00,154.8,154.8,154.68,154.7,2250.0,125.6241,125.6241,125.5267,125.5429,2250.0
2013-10-02 14:15:00,154.68,154.72,154.66,154.72,4600.0,125.5267,125.5592,125.5105,125.5592,4600.0
2013-10-02 14:20:00,154.74,154.78,154.72,154.76,3050.0,125.5754,125.6078,125.5592,125.5916,3050.0
2013-10-02 14:25:00,154.78,154.8,154.76,154.8,2300.0,125.6078,125.6241,125.5916,125.6241,2300.0
2013-10-02 14:30:00,154.78,154.82,154.76,154.78,1600.0,125.6078,125.6403,125.5916,125.6078,1600.0
2013-10-02 14:35:00,154.78,154.78,154.64,154.68,2450.0,125.6078,125.6078,125.4942,125.5267,2450.0
2013-10-02 14:40:00,154.64,154.64,154.6,154.6,2000.0,125.4942,125.4942,125.4618,125.4618,2000.0
2013-10-02 14:45:00,154.6,154.7,154.6,154.66,39850.0,125.4618,125.5429,125.4618,125.5105,39850.0
2013-10-02 14:50:00,154.64,154.7,154.62,154.64,44400.0,125.4942,125.5429,125.478,125.4942,44400.0
2013-10-02 14:55:00,154.62,154.66,154.54,154.64,26050.0,125.478,125.5105,125.4131,125.4942,26050.0
2013-10-02 15:00:00,154.62,154.64,154.56,154.56,24150.0,125.478,125.4942,125.4293,125.4293,24150.0
2013-10-02 15:05:00,154.62,154.66,154.6,154.64,44550.0,125.478,125.5105,125.4618,125.4942,44550.0
2013-10-02 15:10:00,154.64,154.72,154.64,154.68,41050.0,125.4942,125.5592,125.4942,125.5267,41050.0
2013-10-02 15:15:00,154.68,154.72,154.66,154.7,26750.0,125.5267,125.5592,125.5105,125.5429,26750.0
2013-10-02 15:20:00,154.7,154.7,154.56,154.6,56600.0,125.5429,125.5429,125.4293,125.4618,56600.0
2013-10-02 15:25:00,154.6,154.7,154.6,154.66,40900.0,125.4618,125.5429,125.4618,125.5105,40900.0
2013-10-02 15:30:00,154.68,154.86,154.68,154.86,67000.0,125.5267,125.6728,125.5267,125.6728,67000.0
2013-10-02 15:35:00,154.84,154.86,154.74,154.76,15650.0,125.6565,125.6728,125.5754,125.5916,15650.0
2013-10-02 15:40:00,154.74,154.8,154.74,154.76,11500.0,125.5754,125.6241,125.5754,125.5916,11500.0
2013-10-02 15:45:00,154.76,154.76,154.58,154.62,6200.0,125.5916,125.5916,125.4455,125.478,6200.0
2013-10-02 15:50:00,154.66,154.76,154.64,154.72,12700.0,125.5105,125.5916,125.4942,125.5592,12700.0
2013-10-02 15:55:00,154.72,155.0,154.72,154.98,21100.0,125.5592,125.7864,125.5592,125.7702,21100.0
2013-10-03 09:30:00,154.6,154.68,154.5,154.62,40150.0,125.4618,125.5267,125.3806,125.478,40150.0
2013-10-03 09:35:00,154.68,154.72,154.4,154.42,27200.0,125.5267,125.5592,125.2995,125.3157,27200.0
2013-10-03 09:40:00,154.4,154.48,154.32,154.36,60900.0,125.2995,125.3644,125.2345,125.267,60900.0
2013-10-03 09:45:00,154.38,154.46,154.22,154.24,11450.0,125.2832,125.3482,125.1534,125.1696,11450.0
2013-10-03 09:50:00,154.2,154.22,154.14,154.22,9450.0,125.1372,125.1534,125.0885,125.1534,9450.0
2013-10-03 09:55:00,154.2,154.22,154.14,154.2,27800.0,125.1372,125.1534,125.0885,125.1372,27800.0
2013-10-03 10:00:00,154.18,154.18,153.88,153.88,29650.0,125.1209,125.1209,124.8775,124.8775,29650.0
2013-10-03 10:05:00,153.86,153.92,153.78,153.9,15750.0,124.8612,124.9099,124.7963,124.8937,15750.0
2013-10-03 10:10:00,153.88,153.96,153.84,153.92,13200.0,124.8775,124.9424,124.845,124.9099,13200.0
2013-10-03 10:15:00,153.9,154.0,153.9,153.9,6150.0,124.8937,124.9749,124.8937,124.8937,6150.0
2013-10-03 10:20:00,153.92,153.94,153.56,153.6,38250.0,124.9099,124.9262,124.6178,124.6502,38250.0
2013-10-03 10:25:00,153.6,153.76,153.6,153.76,17500.0,124.6502,124.7801,124.6502,124.7801,17500.0
2013-10-03 10:30:00,153.74,153.74,153.54,153.64,19150.0,124.7639,124.7639,124.6016,124.6827,19150.0
2013-10-03 10:35:00,153.64,153.74,153.64,153.68,5750.0,124.6827,124.7639,124.6827,124.7152,5750.0
2013-10-03 10:40:00,153.68,153.7,153.6,153.6,12250.0,124.7152,124.7314,124.6502,124.6502,12250.0
2013-10-03 10:45:00,153.6,153.62,153.46,153.58,17100.0,124.6502,124.6665,124.5366,124.634,17100.0
2013-10-03 10:50:00,153.58,153.64,153.54,153.64,7500.0,124.634,124.6827,124.6016,124.6827,7500.0
2013-10-03 10:55:00,153.68,153.76,153.66,153.68,4450.0,124.7152,124.7801,124.6989,124.7152,4450.0
2013-10-03 11:00:00,153.66,153.7,153.58,153.64,9600.0,124.6989,124.7314,124.634,124.6827,9600.0
2013-10-03 11:05:00,153.66,153.82,153.66,153.76,6650.0,124.6989,124.8288,124.6989,124.7801,6650.0
2013-10-03 11:10:00,153.76,153.8,153.62,153.64,11300.0,124.7801,124.8126,124.6665,124.6827,11300.0
2013-10-03 11:15:00,153.58,153.66,153.52,153.54,6900.0,124.634,124.6989,124.5853,124.6016,6900.0
2013-10-03 11:20:00,153.56,153.72,153.56,153.68,6600.0,124.6178,124.7476,124.6178,124.7152,6600.0
2013-10-03 11:25:00,153.66,153.66,153.42,153.44,18200.0,124.6989,124.6989,124.5042,124.5204,18200.0
2013-10-03 11:30:00,153.42,153.6,153.38,153.54,17150.0,124.5042,124.6502,124.4717,124.6016,17150.0
2013-10-03 11:35:00,153.52,153.52,153.32,153.44,10500.0,124.5853,124.5853,124.423,124.5204,10500.0
2013-10-03 11:40:00,153.42,153.42,153.18,153.18,10450.0,124.5042,124.5042,124.3094,124.3094,10450.0
2013-10-03 11:45:00,153.22,153.26,153.04,153.1,19100.0,124.3419,124.3743,124.1958,124.2445,19100.0
2013-10-03 11:50:00,153.12,153.2,153.1,153.16,19900.0,124.2607,124.3256,124.2445,124.2932,19900.0
2013-10-03 11:55:00,153.18,153.18,152.88,152.96,70000.0,124.3094,124.3094,124.066,124.1309,70000.0
2013-10-03 12:00:00,152.96,152.98,152.84,152.84,9900.0,124.1309,124.1471,124.0335,124.0335,9900.0
2013-10-03 12:05:00,152.88,153.04,152.88,153.04,9400.0,124.066,124.1958,124.066,124.1958,9400.0
2013-10-03 12:10:00,153.02,153.14,153.02,153.06,30350.0,124.1796,124.2769,124.1796,124.212,30350.0
2013-10-03 12:15:00,153.06,153.12,153.02,153.04,8750.0,124.212,124.2607,124.1796,124.1958,8750.0
2013-10-03 12:20:00,153.06,153.08,152.88,152.88,17450.0,124.212,124.2283,124.066,124.066,17450.0
2013-10-03 12:25:00,152.9,153.12,152.88,153.12,11500.0,124.0822,124.2607,124.066,124.2607,11500.0
2013-10-03 12:30:00,153.14,153.26,153.12,153.22,11750.0,124.2769,124.3743,124.2607,124.3419,11750.0
2013-10-03 12:35:00,153.18,153.28,153.18,153.22,6450.0,124.3094,124.3906,124.3094,124.3419,6450.0
2013-10-03 12:40:00,153.18,153.2,153.04,153.08,12650.0,124.3094,124.3256,124.1958,124.2283,12650.0
2013-10-03 12:45:00,153.1,153.48,153.1,153.46,23600.0,124.2445,124.5529,124.2445,124.5366,23600.0
2013-10-03 12:50:00,153.46,153.54,153.32,153.44,18400.0,124.5366,124.6016,124.423,124.5204,18400.0
2013-10-03 12:55:00,153.44,153.56,153.42,153.52,6700.0,124.5204,124.6178,124.5042,124.5853,6700.0
2013-10-03 13:00:00,153.52,153.58,153.42,153.56,6450.0,124.5853,124.634,124.5042,124.6178,6450.0
2013-10-03 13:05:00,153.56,153.66,153.52,153.62,34200.0,124.6178,124.6989,124.5853,124.6665,34200.0
2013-10-03 13:10:00,153.64,153.64,153.52,153.6,20300.0,124.6827,124.6827,124.5853,124.6502,20300.0
2013-10-03 13:15:00,153.56,153.6,153.46,153.56,20900.0,124.6178,124.6502,124.5366,124.6178,20900.0
2013-10-03 13:20:00,153.58,153.74,153.54,153.7,5500.0,124.634,124.7639,124.6016,124.7314,5500.0
2013-10-03 13:25:00,153.7,153.96,153.68,153.94,24100.0,124.7314,124.9424,124.7152,124.9262,24100.0
2013-10-03 13:30:00,153.98,154.04,153.92,153.94,13600.0,124.9586,125.0073,124.9099,124.9262,13600.0
2013-10-03 13:35:00,153.92,154.0,153.82,153.84,7250.0,124.9099,124.9749,124.8288,124.845,7250.0
2013-10-03 13:40:00,153.86,154.06,153.86,154.0,6400.0,124.8612,125.0236,124.8612,124.9749,6400.0
2013-10-03 13:45:00,153.96,154.06,153.9,153.94,4500.0,124.9424,125.0236,124.8937,124.9262,4500.0
2013-10-03 13:50:00,153.96,153.96,153.76,153.76,5550.0,124.9424,124.9424,124.7801,124.7801,5550.0
2013-10-03 13:55:00,153.78,154.08,153.78,154.04,8750.0,124.7963,125.0398,124.7963,125.0073,8750.0
2013-10-03 14:00:00,154.04,154.06,153.94,153.96,7400.0,125.0073,125.0236,124.9262,124.9424,7400.0
2013-10-03 14:05:00,153.98,153.98,153.8,153.82,4700.0,124.9586,124.9586,124.8126,124.8288,4700.0
2013-10-03 14:10:00,153.82,153.92,153.8,153.92,4350.0,124.8288,124.9099,124.8126,124.9099,4350.0
2013-10-03 14:15:00,153.92,153.96,153.82,153.82,6650.0,124.9099,124.9424,124.8288,124.8288,6650.0
2013-10-03 14:20:00,153.82,153.82,153.3,153.32,56900.0,124.8288,124.8288,124.4068,124.423,56900.0
2013-10-03 14:25:00,153.32,153.9,153.3,153.88,31050.0,124.423,124.8937,124.4068,124.8775,31050.0
2013-10-03 14:30:00,153.86,153.92,153.6,153.62,13150.0,124.8612,124.9099,124.6502,124.6665,13150.0
2013-10-03 14:35:00,153.62,153.78,153.62,153.76,5750.0,124.6665,124.7963,124.6665,124.7801,5750.0
2013-10-03 14:40:00,153.76,153.92,153.74,153.84,10200.0,124.7801,124.9099,124.7639,124.845,10200.0
2013-10-03 14:45:00,153.8,153.84,153.78,153.8,4600.0,124.8126,124.845,124.7963,124.8126,4600.0
2013-10-03 14:50:00,153.82,153.98,153.82,153.88,5900.0,124.8288,124.9586,124.8288,124.8775,5900.0
2013-10-03 14:55:00,153.88,153.92,153.76,153.76,8450.0,124.8775,124.9099,124.7801,124.7801,8450.0
2013-10-03 15:00:00,153.76,153.82,153.66,153.82,13900.0,124.7801,124.8288,124.6989,124.8288,13900.0
2013-10-03 15:05:00,153.82,153.84,153.74,153.76,17450.0,124.8288,124.845,124.7639,124.7801,17450.0
2013-10-03 15:10:00,153.76,153.82,153.7,153.74,5550.0,124.7801,124.8288,124.7314,124.7639,5550.0
2013-10-03 15:15:00,153.74,153.82,153.68,153.76,14600.0,124.7639,124.8288,124.7152,124.7801,14600.0
2013-10-03 15:20:00,153.86,153.86,153.66,153.7,9400.0,124.8612,124.8612,124.6989,124.7314,9400.0
2013-10-03 15:25:00,153.72,153.9,153.7,153.9,6450.0,124.7476,124.8937,124.7314,124.8937,6450.0
2013-10-03 15:30:00,153.84,153.88,153.8,153.82,11050.0,124.845,124.8775,124.8126,124.8288,11050.0
2013-10-03 15:35:00,153.8,153.92,153.76,153.9,6250.0,124.8126,124.9099,124.7801,124.8937,6250.0
2013-10-03 15:40:00,153.88,153.92,153.8,153.92,13300.0,124.8775,124.9099,124.8126,124.9099,13300.0
2013-10-03 15:45:00,153.9,153.92,153.74,153.76,21850.0,124.8937,124.9099,124.7639,124.7801,21850.0
2013-10-03 15:50:00,153.78,153.82,153.72,153.82,25150.0,124.7963,124.8288,124.7476,124.8288,25150.0
2013-10-03 15:55:00,153.82,153.82,153.48,153.58,141250.0,124.8288,124.8288,124.5529,124.634,141250.0
2013-10-04 09:30:00,153.68,153.74,153.48,153.58,25550.0,124.7152,124.7639,124.5529,124.634,25550.0
2013-10-04 09:35:00,153.56,153.72,153.54,153.62,14600.0,124.6178,124.7476,124.6016,124.6665,14600.0
2013-10-04 09:40:00,153.66,153.66,153.54,153.62,7400.0,124.6989,124.6989,124.6016,124.6665,7400.0
2013-10-04 09:45:00,153.58,153.88,153.54,153.88,7700.0,124.634,124.8775,124.6016,124.8775,7700.0
2013-10-04 09:50:00,153.88,154.08,153.88,154.08,8000.0,124.8775,125.0398,124.8775,125.0398,8000.0
2013-10-04 09:55:00,154.1,154.14,154.02,154.04,12950.0,125.056,125.0885,124.9911,125.0073,12950.0
2013-10-04 10:00:00,154.08,154.12,154.0,154.04,6950.0,125.0398,125.0722,124.9749,125.0073,6950.0
2013-10-04 10:05:00,154.04,154.16,154.02,154.1,3850.0,125.0073,125.1047,124.9911,125.056,3850.0
2013-10-04 10:10:00,154.1,154.26,154.08,154.24,16500.0,125.056,125.1859,125.0398,125.1696,16500.0
2013-10-04 10:15:00,154.24,154.3,154.2,154.2,6100.0,125.1696,125.2183,125.1372,125.1372,6100.0
2013-10-04 10:20:00,154.22,154.24,154.12,154.14,10100.0,125.1534,125.1696,125.0722,125.0885,10100.0
2013-10-04 10:25:00,154.18,154.22,154.14,154.18,6500.0,125.1209,125.1534,125.0885,125.1209,6500.0
2013-10-04 10:30:00,154.16,154.32,154.16,154.32,9750.0,125.1047,125.2345,125.1047,125.2345,9750.0
2013-10-04 10:35:00,154.32,154.48,154.32,154.34,21250.0,125.2345,125.3644,125.2345,125.2508,21250.0
2013-10-04 10:40:00,154.34,154.38,154.28,154.28,4000.0,125.2508,125.2832,125.2021,125.2021,4000.0
2013-10-04 10:45:00,154.24,154.34,154.24,154.26,9150.0,125.1696,125.2508,125.1696,125.1859,9150.0
2013-10-04 10:50:00,154.24,154.26,154.16,154.16,10250.0,125.1696,125.1859,125.1047,125.1047,10250.0
2013-10-04 10:55:00,154.16,154.16,154.12,154.14,3550.0,125.1047,125.1047,125.0722,125.0885,3550.0
2013-10-04 11:00:00,154.14,154.16,154.08,154.08,3050.0,125.0885,125.1047,125.0398,125.0398,3050.0
2013-10-04 11:05:00,154.12,154.2,153.88,153.92,12400.0,125.0722,125.1372,124.8775,124.9099,12400.0
2013-10-04 11:10:00,153.9,154.04,153.9,154.0,5600.0,124.8937,125.0073,124.8937,124.9749,5600.0
2013-10-04 11:15:00,153.98,154.12,153.94,154.12,2850.0,124.9586,125.0722,124.9262,125.0722,2850.0
2013-10-04 11:20:00,154.12,154.12,154.04,154.06,6050.0,125.0722,125.0722,125.0073,125.0236,6050.0
2013-10-04 11:25:00,154.08,154.14,154.02,154.02,4850.0,125.0398,125.0885,124.9911,124.9911,4850.0
2013-10-04 11:30:00,154.02,154.14,154.02,154.08,5700.0,124.9911,125.0885,124.9911,125.0398,5700.0
2013-10-04 11:35:00,154.08,154.12,154.0,154.08,3050.0,125.0398,125.0722,124.9749,125.0398,3050.0
2013-10-04 11:40:00,154.1,154.1,154.06,154.08,1550.0,125.056,125.056,125.0236,125.0398,1550.0
2013-10-04 11:45:00,154.08,154.24,154.06,154.24,4000.0,125.0398,125.1696,125.0236,125.1696,4000.0
2013-10-04 11:50:00,154.26,154.32,154.26,154.28,15900.0,125.1859,125.2345,125.1859,125.2021,15900.0
2013-10-04 11:55:00,154.26,154.3,154.26,154.28,2650.0,125.1859,125.2183,125.1859,125.2021,2650.0
2013-10-04 12:00:00,154.28,154.32,154.22,154.24,16500.0,125.2021,125.2345,125.1534,125.1696,16500.0
2013-10-04 12:05:00,154.22,154.28,154.22,154.28,2100.0,125.1534,125.2021,125.1534,125.2021,2100.0
2013-10-04 12:10:00,154.26,154.3,154.24,154.28,3450.0,125.1859,125.2183,125.1696,125.2021,3450.0
2013-10-04 12:15:00,154.3,154.44,154.3,154.44,15700.0,125.2183,125.3319,125.2183,125.3319,15700.0
2013-10-04 12:20:00,154.46,154.54,154.42,154.5,4950.0,125.3482,125.4131,125.3157,125.3806,4950.0
2013-10-04 12:25:00,154.5,154.64,154.5,154.64,9000.0,125.3806,125.4942,125.3806,125.4942,9000.0
2013-10-04 12:30:00,154.6,154.62,154.58,154.6,2500.0,125.4618,125.478,125.4455,125.4618,2500.0
2013-10-04 12:35:00,154.62,154.64,154.58,154.62,2950.0,125.478,125.4942,125.4455,125.478,2950.0
2013-10-04 12:40:00,154.6,154.68,154.58,154.64,9650.0,125.4618,125.5267,125.4455,125.4942,9650.0
2013-10-04 12:45:00,154.64,154.66,154.58,154.6,4050.0,125.4942,125.5105,125.4455,125.4618,4050.0
2013-10-04 12:50:00,154.58,154.6,154.52,154.52,2850.0,125.4455,125.4618,125.3969,125.3969,2850.0
2013-10-04 12:55:00,154.56,154.6,154.56,154.58,750.0,125.4293,125.4618,125.4293,125.4455,750.0
2013-10-04 13:00:00,154.58,154.64,154.54,154.54,2800.0,125.4455,125.4942,125.4131,125.4131,2800.0
2013-10-04 13:05:00,154.56,154.62,154.56,154.62,2700.0,125.4293,125.478,125.4293,125.478,2700.0
2013-10-04 13:10:00,154.6,154.62,154.56,154.58,1650.0,125.4618,125.478,125.4293,125.4455,1650.0
2013-10-04 13:15:00,154.58,154.58,154.52,154.56,1150.0,125.4455,125.4455,125.3969,125.4293,1150.0
2013-10-04 13:20:00,154.54,154.54,154.52,154.52,1900.0,125.4131,125.4131,125.3969,125.3969,1900.0
2013-10-04 13:25:00,154.5,154.52,154.48,154.5,2600.0,125.3806,125.3969,125.3644,125.3806,2600.0
2013-10-04 13:30:00,154.52,154.6,154.52,154.58,1650.0,125.3969,125.4618,125.3969,125.4455,1650.0
2013-10-04 13:35:00,154.6,154.64,154.58,154.6,4550.0,125.4618,125.4942,125.4455,125.4618,4550.0
2013-10-04 13:40:00,154.62,154.62,154.58,154.6,1200.0,125.478,125.478,125.4455,125.4618,1200.0
2013-10-04 13:45:00,154.58,154.58,154.48,154.48,2050.0,125.4455,125.4455,125.3644,125.3644,2050.0
2013-10-04 13:50:00,154.52,154.54,154.5,154.52,5450.0,125.3969,125.4131,125.3806,125.3969,5450.0
2013-10-04 13:55:00,154.5,154.5,154.46,154.48,1600.0,125.3806,125.3806,125.3482,125.3644,1600.0
2013-10-04 14:00:00,154.5,154.56,154.5,154.54,850.0,125.3806,125.4293,125.3806,125.4131,850.0
2013-10-04 14:05:00,154.54,154.56,154.52,154.56,800.0,125.4131,125.4293,125.3969,125.4293,800.0
2013-10-04 14:10:00,154.56,154.68,154.56,154.64,6200.0,125.4293,125.5267,125.4293,125.4942,6200.0
2013-10-04 14:15:00,154.64,154.66,154.64,154.64,600.0,125.4942,125.5105,125.4942,125.4942,600.0
2013-10-04 14:20:00,154.64,154.64,154.54,154.56,3300.0,125.4942,125.4942,125.4131,125.4293,3300.0
2013-10-04 14:25:00,154.56,154.66,154.56,154.64,1850.0,125.4293,125.5105,125.4293,125.4942,1850.0
2013-10-04 14:30:00,154.66,154.7,154.62,154.62,2900.0,125.5105,125.5429,125.478,125.478,2900.0
2013-10-04 14:35:00,154.64,154.68,154.62,154.66,3150.0,125.4942,125.5267,125.478,125.5105,3150.0
2013-10-04 14:40:00,154.66,154.68,154.62,154.64,5550.0,125.5105,125.5267,125.478,125.4942,5550.0
2013-10-04 14:45:00,154.62,154.74,154.62,154.74,3150.0,125.478,125.5754,125.478,125.5754,3150.0
2013-10-04 14:50:00,154.74,154.84,154.74,154.82,9850.0,125.5754,125.6565,125.5754,125.6403,9850.0
2013-10-04 14:55:00,154.8,154.82,154.78,154.78,3900.0,125.6241,125.6403,125.6078,125.6078,3900.0
2013-10-04 15:00:00,154.78,154.82,154.76,154.78,4600.0,125.6078,125.6403,125.5916,125.6078,4600.0
2013-10-04 15:05:00,154.78,154.82,154.76,154.8,3450.0,125.6078,125.6403,125.5916,125.6241,3450.0
2013-10-04 15:10:00,154.8,154.86,154.8,154.84,7400.0,125.6241,125.6728,125.6241,125.6565,7400.0
2013-10-04 15:15:00,154.84,154.84,154.72,154.76,3450.0,125.6565,125.6565,125.5592,125.5916,3450.0
2013-10-04 15:20:00,154.74,154.76,154.62,154.64,4300.0,125.5754,125.5916,125.478,125.4942,4300.0
2013-10-04 15:25:00,154.66,154.68,154.64,154.68,3500.0,125.5105,125.5267,125.4942,125.5267,3500.0
2013-10-04 15:30:00,154.66,154.68,154.56,154.56,4250.0,125.5105,125.5267,125.4293,125.4293,4250.0
2013-10-04 15:35:00,154.6,154.62,154.56,154.6,4600.0,125.4618,125.478,125.4293,125.4618,4600.0
2013-10-04 15:40:00,154.62,154.62,154.5,154.52,3050.0,125.478,125.478,125.3806,125.3969,3050.0
2013-10-04 15:45:00,154.52,154.68,154.52,154.68,12550.0,125.3969,125.5267,125.3969,125.5267,12550.0
2013-10-04 15:50:00,154.68,154.68,154.6,154.6,20300.0,125.5267,125.5267,125.4618,125.4618,20300.0
2013-10-04 15:55:00,154.6,154.74,154.54,154.7,23050.0,125.4618,125.5754,125.4131,125.5429,23050.0
2013-10-07 09:30:00,153.36,153.44,153.22,153.44,30150.0,124.4555,124.5204,124.3419,124.5204,30150.0
2013-10-07 09:35:00,153.48,153.48,153.34,153.36,12200.0,124.5529,124.5529,124.4393,124.4555,12200.0
2013-10-07 09:40:00,153.32,153.58,153.3,153.56,26200.0,124.423,124.634,124.4068,124.6178,26200.0
2013-10-07 09:45:00,153.6,153.7,153.54,153.7,17150.0,124.6502,124.7314,124.6016,124.7314,17150.0
2013-10-07 09:50:00,153.74,153.78,153.66,153.66,19200.0,124.7639,124.7963,124.6989,124.6989,19200.0
2013-10-07 09:55:00,153.66,153.7,153.6,153.64,6100.0,124.6989,124.7314,124.6502,124.6827,6100.0
2013-10-07 10:00:00,153.64,153.64,153.54,153.6,10100.0,124.6827,124.6827,124.6016,124.6502,10100.0
2013-10-07 10:05:00,153.62,153.94,153.6,153.94,5800.0,124.6665,124.9262,124.6502,124.9262,5800.0
2013-10-07 10:10:00,153.94,154.02,153.92,154.02,11900.0,124.9262,124.9911,124.9099,124.9911,11900.0
2013-10-07 10:15:00,154.02,154.04,153.94,153.98,6000.0,124.9911,125.0073,124.9262,124.9586,6000.0
2013-10-07 10:20:00,154.0,154.2,154.0,154.12,12400.0,124.9749,125.1372,124.9749,125.0722,12400.0
2013-10-07 10:25:00,154.12,154.16,154.08,154.1,3700.0,125.0722,125.1047,125.0398,125.056,3700.0
2013-10-07 10:30:00,154.14,154.24,154.06,154.06,7450.0,125.0885,125.1696,125.0236,125.0236,7450.0
2013-10-07 10:35:00,154.08,154.1,154.0,154.0,9650.0,125.0398,125.056,124.9749,124.9749,9650.0
2013-10-07 10:40:00,154.02,154.04,153.98,154.02,7400.0,124.9911,125.0073,124.9586,124.9911,7400.0
2013-10-07 10:45:00,154.02,154.08,154.0,154.04,1600.0,124.9911,125.0398,124.9749,125.0073,1600.0
2013-10-07 10:50:00,154.04,154.18,154.04,154.12,5050.0,125.0073,125.1209,125.0073,125.0722,5050.0
2013-10-07 10:55:00,154.14,154.14,154.04,154.08,4450.0,125.0885,125.0885,125.0073,125.0398,4450.0
2013-10-07 11:00:00,154.06,154.06,153.86,153.9,6300.0,125.0236,125.0236,124.8612,124.8937,6300.0
2013-10-07 11:05:00,153.92,153.92,153.88,153.92,4600.0,124.9099,124.9099,124.8775,124.9099,4600.0
2013-10-07 11:10:00,153.94,154.06,153.94,153.98,8100.0,124.9262,125.0236,124.9262,124.9586,8100.0
2013-10-07 11:15:00,153.96,153.96,153.88,153.88,7300.0,124.9424,124.9424,124.8775,124.8775,7300.0
2013-10-07 11:20:00,153.84,153.94,153.84,153.94,4250.0,124.845,124.9262,124.845,124.9262,4250.0
2013-10-07 11:25:00,153.94,153.96,153.9,153.9,6600.0,124.9262,124.9424,124.8937,124.8937,6600.0
2013-10-07 11:30:00,153.9,154.08,153.9,154.04,7550.0,124.8937,125.0398,124.8937,125.0073,7550.0
2013-10-07 11:35:00,154.06,154.16,154.02,154.04,10700.0,125.0236,125.1047,124.9911,125.0073,10700.0
2013-10-07 11:40:00,154.04,154.04,154.02,154.02,1150.0,125.0073,125.0073,124.9911,124.9911,1150.0
2013-10-07 11:45:00,154.1,154.18,154.1,154.16,5650.0,125.056,125.1209,125.056,125.1047,5650.0
2013-10-07 11:50:00,154.18,154.22,154.1,154.1,4150.0,125.1209,125.1534,125.056,125.056,4150.0
2013-10-07 11:55:00,154.1,154.16,154.1,154.16,13050.0,125.056,125.1047,125.056,125.1047,13050.0
2013-10-07 12:00:00,154.06,154.06,154.0,154.04,2200.0,125.0236,125.0236,124.9749,125.0073,2200.0
2013-10-07 12:05:00,154.04,154.1,154.04,154.04,1450.0,125.0073,125.056,125.0073,125.0073,1450.0
2013-10-07 12:10:00,154.04,154.06,154.02,154.04,2100.0,125.0073,125.0236,124.9911,125.0073,2100.0
2013-10-07 12:15:00,154.08,154.08,154.04,154.06,60450.0,125.0398,125.0398,125.0073,125.0236,60450.0
2013-10-07 12:20:00,154.06,154.06,153.96,153.98,2000.0,125.0236,125.0236,124.9424,124.9586,2000.0
2013-10-07 12:25:00,153.94,153.94,153.92,153.92,200.0,124.9262,124.9262,124.9099,124.9099,200.0
2013-10-07 12:30:00,153.86,153.86,153.72,153.8,1400.0,124.8612,124.8612,124.7476,124.8126,1400.0
2013-10-07 12:35:00,153.8,153.84,153.8,153.82,1300.0,124.8126,124.845,124.8126,124.8288,1300.0
2013-10-07 12:40:00,153.78,153.9,153.76,153.86,3450.0,124.7963,124.8937,124.7801,124.8612,3450.0
2013-10-07 12:45:00,153.9,153.9,153.86,153.86,1200.0,124.8937,124.8937,124.8612,124.8612,1200.0
2013-10-07 12:50:00,153.86,153.92,153.86,153.9,1550.0,124.8612,124.9099,124.8612,124.8937,1550.0
2013-10-07 12:55:00,153.9,153.9,153.72,153.72,3100.0,124.8937,124.8937,124.7476,124.7476,3100.0
2013-10-07 13:00:00,153.74,153.9,153.74,153.8,9700.0,124.7639,124.8937,124.7639,124.8126,9700.0
2013-10-07 13:05:00,153.82,153.84,153.76,153.84,2950.0,124.8288,124.845,124.7801,124.845,2950.0
2013-10-07 13:10:00,153.82,154.0,153.82,153.92,8750.0,124.8288,124.9749,124.8288,124.9099,8750.0
2013-10-07 13:15:00,153.94,154.04,153.94,153.98,10300.0,124.9262,125.0073,124.9262,124.9586,10300.0
2013-10-07 13:20:00,153.98,154.0,153.96,153.96,2000.0,124.9586,124.9749,124.9424,124.9424,2000.0
2013-10-07 13:25:00,153.98,153.98,153.9,153.9,3150.0,124.9586,124.9586,124.8937,124.8937,3150.0
2013-10-07 13:30:00,153.94,154.02,153.94,153.98,4850.0,124.9262,124.9911,124.9262,124.9586,4850.0
2013-10-07 13:35:00,153.98,153.98,153.84,153.88,6600.0,124.9586,124.9586,124.845,124.8775,6600.0
2013-10-07 13:40:00,153.84,153.9,153.84,153.9,3750.0,124.845,124.8937,124.845,124.8937,3750.0
2013-10-07 13:45:00,153.92,153.96,153.9,153.94,3600.0,124.9099,124.9424,124.8937,124.9262,3600.0
2013-10-07 13:50:00,153.94,153.96,153.9,153.92,1350.0,124.9262,124.9424,124.8937,124.9099,1350.0
2013-10-07 13:55:00,153.94,154.16,153.94,154.16,15050.0,124.9262,125.1047,124.9262,125.1047,15050.0
2013-10-07 14:00:00,154.18,154.3,154.18,154.18,6300.0,125.1209,125.2183,125.1209,125.1209,6300.0
2013-10-07 14:05:00,154.18,154.18,154.0,154.0,8700.0,125.1209,125.1209,124.9749,124.9749,8700.0
2013-10-07 14:10:00,154.02,154.1,154.02,154.04,6500.0,124.9911,125.056,124.9911,125.0073,6500.0
2013-10-07 14:15:00,154.04,154.1,153.98,154.1,6250.0,125.0073,125.056,124.9586,125.056,6250.0
2013-10-07 14:20:00,154.1,154.1,154.02,154.04,5000.0,125.056,125.056,124.9911,125.0073,5000.0
2013-10-07 14:25:00,154.06,154.1,153.96,154.1,3050.0,125.0236,125.056,124.9424,125.056,3050.0
2013-10-07 14:30:00,154.1,154.1,154.04,154.06,6050.0,125.056,125.056,125.0073,125.0236,6050.0
2013-10-07 14:35:00,154.1,154.16,154.08,154.08,12600.0,125.056,125.1047,125.0398,125.0398,12600.0
2013-10-07 14:40:00,154.06,154.1,153.96,153.96,16350.0,125.0236,125.056,124.9424,124.9424,16350.0
2013-10-07 14:45:00,153.96,154.08,153.96,154.08,7050.0,124.9424,125.0398,124.9424,125.0398,7050.0
2013-10-07 14:50:00,154.06,154.08,154.0,154.04,6700.0,125.0236,125.0398,124.9749,125.0073,6700.0
2013-10-07 14:55:00,154.08,154.16,154.08,154.12,2950.0,125.0398,125.1047,125.0398,125.0722,2950.0
2013-10-07 15:00:00,154.14,154.14,154.04,154.12,8750.0,125.0885,125.0885,125.0073,125.0722,8750.0
2013-10-07 15:05:00,154.1,154.1,154.04,154.06,4250.0,125.056,125.056,125.0073,125.0236,4250.0
2013-10-07 15:10:00,154.08,154.1,154.06,154.06,5950.0,125.0398,125.056,125.0236,125.0236,5950.0
2013-10-07 15:15:00,154.06,154.1,154.04,154.06,6650.0,125.0236,125.056,125.0073,125.0236,6650.0
2013-10-07 15:20:00,154.06,154.08,153.84,153.86,7700.0,125.0236,125.0398,124.845,124.8612,7700.0
2013-10-07 15:25:00,153.88,153.88,153.82,153.86,8250.0,124.8775,124.8775,124.8288,124.8612,8250.0
2013-10-07 15:30:00,153.84,153.86,153.82,153.82,2450.0,124.845,124.8612,124.8288,124.8288,2450.0
2013-10-07 15:35:00,153.82,153.82,153.72,153.72,16100.0,124.8288,124.8288,124.7476,124.7476,16100.0
2013-10-07 15:40:00,153.72,153.74,153.62,153.7,17750.0,124.7476,124.7639,124.6665,124.7314,17750.0
2013-10-07 15:45:00,153.68,153.7,153.52,153.62,13000.0,124.7152,124.7314,124.5853,124.6665,13000.0
2013-10-07 15:50:00,153.62,153.62,153.5,153.56,22000.0,124.6665,124.6665,124.5691,124.6178,22000.0
2013-10-07 15:55:00,153.56,153.62,153.36,153.38,38450.0,124.6178,124.6665,124.4555,124.4717,38450.0
2013-10-08 09:30:00,153.34,153.46,153.28,153.32,39250.0,124.4393,124.5366,124.3906,124.423,39250.0
2013-10-08 09:35:00,153.3,153.3,153.04,153.08,20150.0,124.4068,124.4068,124.1958,124.2283,20150.0
2013-10-08 09:40:00,153.08,153.38,153.06,153.38,30700.0,124.2283,124.4717,124.212,124.4717,30700.0
2013-10-08 09:45:00,153.4,153.44,153.34,153.34,15700.0,124.4879,124.5204,124.4393,124.4393,15700.0
2013-10-08 09:50:00,153.32,153.4,153.12,153.4,17650.0,124.423,124.4879,124.2607,124.4879,17650.0
2013-10-08 09:55:00,153.4,153.52,153.36,153.46,16900.0,124.4879,124.5853,124.4555,124.5366,16900.0
2013-10-08 10:00:00,153.46,153.48,153.18,153.32,26650.0,124.5366,124.5529,124.3094,124.423,26650.0
2013-10-08 10:05:00,153.36,153.4,153.14,153.22,26600.0,124.4555,124.4879,124.2769,124.3419,26600.0
2013-10-08 10:10:00,153.2,153.36,153.12,153.26,24400.0,124.3256,124.4555,124.2607,124.3743,24400.0
2013-10-08 10:15:00,153.3,153.48,153.22,153.42,14400.0,124.4068,124.5529,124.3419,124.5042,14400.0
2013-10-08 10:20:00,153.42,153.44,153.3,153.34,10300.0,124.5042,124.5204,124.4068,124.4393,10300.0
2013-10-08 10:25:00,153.34,153.42,153.28,153.32,6800.0,124.4393,124.5042,124.3906,124.423,6800.0
2013-10-08 10:30:00,153.34,153.34,153.22,153.24,5150.0,124.4393,124.4393,124.3419,124.3581,5150.0
2013-10-08 10:35:00,153.22,153.28,153.16,153.16,4700.0,124.3419,124.3906,124.2932,124.2932,4700.0
2013-10-08 10:40:00,153.18,153.22,153.14,153.22,11150.0,124.3094,124.3419,124.2769,124.3419,11150.0
2013-10-08 10:45:00,153.26,153.28,152.9,152.9,15100.0,124.3743,124.3906,124.0822,124.0822,15100.0
2013-10-08 10:50:00,152.88,152.88,152.72,152.76,57900.0,124.066,124.066,123.9361,123.9686,57900.0
2013-10-08 10:55:00,152.76,152.78,152.66,152.72,43450.0,123.9686,123.9848,123.8874,123.9361,43450.0
2013-10-08 11:00:00,152.72,152.72,152.48,152.48,201750.0,123.9361,123.9361,123.7413,123.7413,201750.0
2013-10-08 11:05:00,152.48,152.7,152.48,152.7,38700.0,123.7413,123.9199,123.7413,123.9199,38700.0
2013-10-08 11:10:00,152.74,152.78,152.72,152.78,16450.0,123.9523,123.9848,123.9361,123.9848,16450.0
2013-10-08 11:15:00,152.78,152.78,152.58,152.64,21700.0,123.9848,123.9848,123.8225,123.8712,21700.0
2013-10-08 11:20:00,152.66,152.74,152.64,152.72,14650.0,123.8874,123.9523,123.8712,123.9361,14650.0
2013-10-08 11:25:00,152.74,152.76,152.62,152.68,6050.0,123.9523,123.9686,123.855,123.9036,6050.0
2013-10-08 11:30:00,152.62,152.62,152.4,152.42,23000.0,123.855,123.855,123.6764,123.6926,23000.0
2013-10-08 11:35:00,152.42,152.48,152.28,152.32,12500.0,123.6926,123.7413,123.579,123.6115,12500.0
2013-10-08 11:40:00,152.34,152.38,152.28,152.32,7600.0,123.6277,123.6602,123.579,123.6115,7600.0
2013-10-08 11:45:00,152.32,152.34,152.1,152.16,36950.0,123.6115,123.6277,123.433,123.4817,36950.0
2013-10-08 11:50:00,152.16,152.32,152.16,152.3,16100.0,123.4817,123.6115,123.4817,123.5953,16100.0
2013-10-08 11:55:00,152.3,152.38,152.28,152.38,5500.0,123.5953,123.6602,123.579,123.6602,5500.0
2013-10-08 12:00:00,152.38,152.38,152.24,152.32,11050.0,123.6602,123.6602,123.5466,123.6115,11050.0
2013-10-08 12:05:00,152.26,152.32,152.18,152.32,5750.0,123.5628,123.6115,123.4979,123.6115,5750.0
2013-10-08 12:10:00,152.3,152.3,152.18,152.26,29150.0,123.5953,123.5953,123.4979,123.5628,29150.0
2013-10-08 12:15:00,152.28,152.3,152.14,152.18,10500.0,123.579,123.5953,123.4654,123.4979,10500.0
2013-10-08 12:20:00,152.16,152.18,152.08,152.1,24800.0,123.4817,123.4979,123.4167,123.433,24800.0
2013-10-08 12:25:00,152.06,152.16,152.02,152.16,17500.0,123.4005,123.4817,123.368,123.4817,17500.0
2013-10-08 12:30:00,152.14,152.14,151.96,151.98,66500.0,123.4654,123.4654,123.3193,123.3356,66500.0
2013-10-08 12:35:00,151.96,152.16,151.92,152.12,16500.0,123.3193,123.4817,123.2869,123.4492,16500.0
2013-10-08 12:40:00,152.12,152.3,152.08,152.3,6650.0,123.4492,123.5953,123.4167,123.5953,6650.0
2013-10-08 12:45:00,152.28,152.38,152.28,152.3,12250.0,123.579,123.6602,123.579,123.5953,12250.0
2013-10-08 12:50:00,152.3,152.3,152.18,152.18,10200.0,123.5953,123.5953,123.4979,123.4979,10200.0
2013-10-08 12:55:00,152.18,152.32,152.18,152.3,3650.0,123.4979,123.6115,123.4979,123.5953,3650.0
2013-10-08 13:00:00,152.3,152.42,152.26,152.26,23550.0,123.5953,123.6926,123.5628,123.5628,23550.0
2013-10-08 13:05:00,152.28,152.3,152.18,152.22,12500.0,123.579,123.5953,123.4979,123.5303,12500.0
2013-10-08 13:10:00,152.14,152.26,152.14,152.22,13350.0,123.4654,123.5628,123.4654,123.5303,13350.0
2013-10-08 13:15:00,152.22,152.22,152.04,152.08,18450.0,123.5303,123.5303,123.3843,123.4167,18450.0
2013-10-08 13:20:00,152.04,152.16,152.02,152.14,5550.0,123.3843,123.4817,123.368,123.4654,5550.0
2013-10-08 13:25:00,152.14,152.28,152.1,152.28,35250.0,123.4654,123.579,123.433,123.579,35250.0
2013-10-08 13:30:00,152.26,152.32,152.2,152.24,6400.0,123.5628,123.6115,123.5141,123.5466,6400.0
2013-10-08 13:35:00,152.22,152.24,152.14,152.16,10100.0,123.5303,123.5466,123.4654,123.4817,10100.0
2013-10-08 13:40:00,152.18,152.18,152.06,152.12,11950.0,123.4979,123.4979,123.4005,123.4492,11950.0
2013-10-08 13:45:00,152.1,152.14,151.96,151.98,23550.0,123.433,123.4654,123.3193,123.3356,23550.0
2013-10-08 13:50:00,152.02,152.08,152.02,152.04,15900.0,123.368,123.4167,123.368,123.3843,15900.0
2013-10-08 13:55:00,152.04,152.18,151.96,152.0,9900.0,123.3843,123.4979,123.3193,123.3518,9900.0
2013-10-08 14:00:00,152.0,152.0,151.84,151.9,9850.0,123.3518,123.3518,123.222,123.2707,9850.0
2013-10-08 14:05:00,151.92,151.94,151.8,151.82,11850.0,123.2869,123.3031,123.1895,123.2057,11850.0
2013-10-08 14:10:00,151.84,151.98,151.84,151.9,13000.0,123.222,123.3356,123.222,123.2707,13000.0
2013-10-08 14:15:00,151.9,151.94,151.72,151.8,22750.0,123.2707,123.3031,123.1246,123.1895,22750.0
2013-10-08 14:20:00,151.78,152.08,151.7,152.02,29500.0,123.1733,123.4167,123.1084,123.368,29500.0
2013-10-08 14:25:00,152.02,152.14,151.98,152.08,22400.0,123.368,123.4654,123.3356,123.4167,22400.0
2013-10-08 14:30:00,152.04,152.14,151.94,151.96,16950.0,123.3843,123.4654,123.3031,123.3193,16950.0
2013-10-08 14:35:00,152.0,152.0,151.86,151.96,13750.0,123.3518,123.3518,123.2382,123.3193,13750.0
2013-10-08 14:40:00,151.98,152.0,151.88,151.94,15050.0,123.3356,123.3518,123.2544,123.3031,15050.0
2013-10-08 14:45:00,151.94,151.94,151.78,151.84,15100.0,123.3031,123.3031,123.1733,123.222,15100.0
2013-10-08 14:50:00,151.86,151.88,151.78,151.88,13400.0,123.2382,123.2544,123.1733,123.2544,13400.0
2013-10-08 14:55:00,151.84,151.98,151.76,151.98,34200.0,123.222,123.3356,123.157,123.3356,34200.0
2013-10-08 15:00:00,151.98,152.08,151.94,152.02,19850.0,123.3356,123.4167,123.3031,123.368,19850.0
2013-10-08 15:05:00,152.0,152.04,151.88,151.88,14400.0,123.3518,123.3843,123.2544,123.2544,14400.0
2013-10-08 15:10:00,151.86,151.9,151.78,151.8,20600.0,123.2382,123.2707,123.1733,123.1895,20600.0
2013-10-08 15:15:00,151.82,151.96,151.76,151.94,27850.0,123.2057,123.3193,123.157,123.3031,27850.0
2013-10-08 15:20:00,151.96,152.2,151.96,152.2,232850.0,123.3193,123.5141,123.3193,123.5141,232850.0
2013-10-08 15:25:00,152.22,152.26,152.14,152.22,49300.0,123.5303,123.5628,123.4654,123.5303,49300.0
2013-10-08 15:30:00,152.22,152.26,152.02,152.04,13200.0,123.5303,123.5628,123.368,123.3843,13200.0
2013-10-08 15:35:00,152.04,152.08,151.94,152.06,10700.0,123.3843,123.4167,123.3031,123.4005,10700.0
2013-10-08 15:40:00,152.06,152.1,151.98,152.02,9550.0,123.4005,123.433,123.3356,123.368,9550.0
2013-10-08 15:45:00,152.02,152.04,151.8,151.88,62650.0,123.368,123.3843,123.1895,123.2544,62650.0
2013-10-08 15:50:00,151.84,151.96,151.76,151.76,30100.0,123.222,123.3193,123.157,123.157,30100.0
2013-10-08 15:55:00,151.76,151.78,151.48,151.6,132950.0,123.157,123.1733,122.9298,123.0272,132950.0
2013-10-09 09:30:00,151.9,151.9,151.66,151.66,23900.0,123.2707,123.2707,123.0759,123.0759,23900.0
2013-10-09 09:35:00,151.66,151.86,151.62,151.72,12600.0,123.0759,123.2382,123.0434,123.1246,12600.0
2013-10-09 09:40:00,151.8,151.8,151.46,151.6,9350.0,123.1895,123.1895,122.9136,123.0272,9350.0
2013-10-09 09:45:00,151.58,151.66,151.44,151.44,14200.0,123.011,123.0759,122.8974,122.8974,14200.0
2013-10-09 09:50:00,151.4,151.5,151.32,151.5,11400.0,122.8649,122.946,122.8,122.946,11400.0
2013-10-09 09:55:00,151.52,151.74,151.44,151.72,19100.0,122.9623,123.1408,122.8974,123.1246,19100.0
2013-10-09 10:00:00,151.68,151.68,151.4,151.48,9900.0,123.0921,123.0921,122.8649,122.9298,9900.0
2013-10-09 10:05:00,151.46,151.62,151.34,151.52,19150.0,122.9136,123.0434,122.8162,122.9623,19150.0
2013-10-09 10:10:00,151.54,151.54,151.34,151.52,53900.0,122.9785,122.9785,122.8162,122.9623,53900.0
2013-10-09 10:15:00,151.5,151.6,151.46,151.54,11850.0,122.946,123.0272,122.9136,122.9785,11850.0
2013-10-09 10:20:00,151.54,151.78,151.44,151.76,16450.0,122.9785,123.1733,122.8974,123.157,16450.0
2013-10-09 10:25:00,151.78,151.82,151.72,151.74,8750.0,123.1733,123.2057,123.1246,123.1408,8750.0
2013-10-09 10:30:00,151.74,151.86,151.66,151.74,4800.0,123.1408,123.2382,123.0759,123.1408,4800.0
2013-10-09 10:35:00,151.74,151.74,151.58,151.66,27650.0,123.1408,123.1408,123.011,123.0759,27650.0
2013-10-09 10:40:00,151.66,151.7,151.58,151.64,10000.0,123.0759,123.1084,123.011,123.0597,10000.0
2013-10-09 10:45:00,151.66,151.66,151.3,151.46,6550.0,123.0759,123.0759,122.7837,122.9136,6550.0
2013-10-09 10:50:00,151.46,151.5,151.18,151.3,18000.0,122.9136,122.946,122.6864,122.7837,18000.0
2013-10-09 10:55:00,151.3,151.34,151.14,151.14,12300.0,122.7837,122.8162,122.6539,122.6539,12300.0
2013-10-09 11:00:00,151.16,151.4,151.16,151.28,4500.0,122.6701,122.8649,122.6701,122.7675,4500.0
2013-10-09 11:05:00,151.28,151.34,151.04,151.04,19450.0,122.7675,122.8162,122.5727,122.5727,19450.0
2013-10-09 11:10:00,151.0,151.08,150.98,150.98,17600.0,122.5403,122.6052,122.5241,122.5241,17600.0
2013-10-09 11:15:00,150.98,150.98,150.84,150.86,10900.0,122.5241,122.5241,122.4104,122.4267,10900.0
2013-10-09 11:20:00,150.86,150.9,150.72,150.78,9800.0,122.4267,122.4591,122.3131,122.3617,9800.0
2013-10-09 11:25:00,150.8,150.94,150.8,150.94,5300.0,122.378,122.4916,122.378,122.4916,5300.0
2013-10-09 11:30:00,150.94,151.16,150.94,151.12,11400.0,122.4916,122.6701,122.4916,122.6377,11400.0
2013-10-09 11:35:00,151.12,151.18,151.02,151.04,10700.0,122.6377,122.6864,122.5565,122.5727,10700.0
2013-10-09 11:40:00,151.04,151.12,151.0,151.12,4950.0,122.5727,122.6377,122.5403,122.6377,4950.0
2013-10-09 11:45:00,151.12,151.38,151.12,151.38,13750.0,122.6377,122.8487,122.6377,122.8487,13750.0
2013-10-09 11:50:00,151.38,151.38,151.26,151.28,5750.0,122.8487,122.8487,122.7513,122.7675,5750.0
2013-10-09 11:55:00,151.3,151.36,151.28,151.32,9150.0,122.7837,122.8324,122.7675,122.8,9150.0
2013-10-09 12:00:00,151.32,151.44,151.32,151.34,7850.0,122.8,122.8974,122.8,122.8162,7850.0
2013-10-09 12:05:00,151.36,151.36,151.24,151.26,6250.0,122.8324,122.8324,122.735,122.7513,6250.0
2013-10-09 12:10:00,151.3,151.4,151.3,151.36,9550.0,122.7837,122.8649,122.7837,122.8324,9550.0
2013-10-09 12:15:00,151.34,151.46,151.34,151.36,14700.0,122.8162,122.9136,122.8162,122.8324,14700.0
2013-10-09 12:20:00,151.32,151.38,151.26,151.26,41500.0,122.8,122.8487,122.7513,122.7513,41500.0
2013-10-09 12:25:00,151.26,151.34,151.22,151.26,4650.0,122.7513,122.8162,122.7188,122.7513,4650.0
2013-10-09 12:30:00,151.28,151.42,151.26,151.42,5600.0,122.7675,122.8811,122.7513,122.8811,5600.0
2013-10-09 12:35:00,151.44,151.52,151.4,151.44,15650.0,122.8974,122.9623,122.8649,122.8974,15650.0
2013-10-09 12:40:00,151.44,151.46,151.3,151.3,12900.0,122.8974,122.9136,122.7837,122.7837,12900.0
2013-10-09 12:45:00,151.3,151.32,151.16,151.2,9850.0,122.7837,122.8,122.6701,122.7026,9850.0
2013-10-09 12:50:00,151.2,151.24,151.14,151.2,13800.0,122.7026,122.735,122.6539,122.7026,13800.0
2013-10-09 12:55:00,151.26,151.26,151.18,151.18,2950.0,122.7513,122.7513,122.6864,122.6864,2950.0
2013-10-09 13:00:00,151.22,151.42,151.22,151.36,7000.0,122.7188,122.8811,122.7188,122.8324,7000.0
2013-10-09 13:05:00,151.38,151.44,151.38,151.42,6650.0,122.8487,122.8974,122.8487,122.8811,6650.0
2013-10-09 13:10:00,151.38,151.58,151.38,151.56,8600.0,122.8487,123.011,122.8487,122.9947,8600.0
2013-10-09 13:15:00,151.58,151.74,151.58,151.74,9550.0,123.011,123.1408,123.011,123.1408,9550.0
2013-10-09 13:20:00,151.76,151.94,151.72,151.92,29450.0,123.157,123.3031,123.1246,123.2869,29450.0
2013-10-09 13:25:00,151.9,152.04,151.9,151.92,18050.0,123.2707,123.3843,123.2707,123.2869,18050.0
2013-10-09 13:30:00,151.94,152.06,151.82,151.82,14250.0,123.3031,123.4005,123.2057,123.2057,14250.0
2013-10-09 13:35:00,151.82,151.88,151.8,151.8,9750.0,123.2057,123.2544,123.1895,123.1895,9750.0
2013-10-09 13:40:00,151.8,151.96,151.8,151.86,17250.0,123.1895,123.3193,123.1895,123.2382,17250.0
2013-10-09 13:45:00,151.86,151.94,151.84,151.86,10600.0,123.2382,123.3031,123.222,123.2382,10600.0
2013-10-09 13:50:00,151.86,152.04,151.86,152.0,7200.0,123.2382,123.3843,123.2382,123.3518,7200.0
2013-10-09 13:55:00,151.96,151.98,151.9,151.96,14450.0,123.3193,123.3356,123.2707,123.3193,14450.0
2013-10-09 14:00:00,151.94,152.06,151.76,152.04,58550.0,123.3031,123.4005,123.157,123.3843,58550.0
2013-10-09 14:05:00,151.98,152.14,151.94,152.06,21300.0,123.3356,123.4654,123.3031,123.4005,21300.0
2013-10-09 14:10:00,152.08,152.1,151.9,151.92,8850.0,123.4167,123.433,123.2707,123.2869,8850.0
2013-10-09 14:15:00,151.94,152.0,151.8,151.86,13600.0,123.3031,123.3518,123.1895,123.2382,13600.0
2013-10-09 14:20:00,151.82,152.1,151.78,151.88,26250.0,123.2057,123.433,123.1733,123.2544,26250.0
2013-10-09 14:25:00,151.9,152.06,151.8,152.06,27800.0,123.2707,123.4005,123.1895,123.4005,27800.0
2013-10-09 14:30:00,152.02,152.22,151.98,152.18,18950.0,123.368,123.5303,123.3356,123.4979,18950.0
2013-10-09 14:35:00,152.18,152.2,152.02,152.04,15600.0,123.4979,123.5141,123.368,123.3843,15600.0
2013-10-09 14:40:00,152.04,152.06,151.96,152.04,9050.0,123.3843,123.4005,123.3193,123.3843,9050.0
2013-10-09 14:45:00,152.04,152.06,151.96,152.06,12050.0,123.3843,123.4005,123.3193,123.4005,12050.0
2013-10-09 14:50:00,152.04,152.16,152.02,152.06,11150.0,123.3843,123.4817,123.368,123.4005,11150.0
2013-10-09 14:55:00,152.06,152.24,152.06,152.22,5200.0,123.4005,123.5466,123.4005,123.5303,5200.0
2013-10-09 15:00:00,152.22,152.22,152.14,152.18,2750.0,123.5303,123.5303,123.4654,123.4979,2750.0
2013-10-09 15:05:00,152.18,152.18,152.04,152.16,17500.0,123.4979,123.4979,123.3843,123.4817,17500.0
2013-10-09 15:10:00,152.16,152.16,152.1,152.1,4600.0,123.4817,123.4817,123.433,123.433,4600.0
2013-10-09 15:15:00,152.06,152.14,152.0,152.06,12350.0,123.4005,123.4654,123.3518,123.4005,12350.0
2013-10-09 15:20:00,152.04,152.12,151.96,152.02,9700.0,123.3843,123.4492,123.3193,123.368,9700.0
2013-10-09 15:25:00,152.04,152.12,151.92,152.02,24000.0,123.3843,123.4492,123.2869,123.368,24000.0
2013-10-09 15:30:00,152.08,152.2,152.02,152.18,9550.0,123.4167,123.5141,123.368,123.4979,9550.0
2013-10-09 15:35:00,152.16,152.16,151.92,151.96,14600.0,123.4817,123.4817,123.2869,123.3193,14600.0
2013-10-09 15:40:00,151.98,151.98,151.88,151.9,4300.0,123.3356,123.3356,123.2544,123.2707,4300.0
2013-10-09 15:45:00,151.88,151.88,151.54,151.58,46650.0,123.2544,123.2544,122.9785,123.011,46650.0
2013-10-09 15:50:00,151.56,151.82,151.5,151.76,110100.0,122.9947,123.2057,122.946,123.157,110100.0
2013-10-09 15:55:00,151.76,151.86,151.66,151.68,69200.0,123.157,123.2382,123.0759,123.0921,69200.0
2013-10-10 09:30:00,153.2,153.42,153.2,153.4,54050.0,124.3256,124.5042,124.3256,124.4879,54050.0
2013-10-10 09:35:00,153.42,153.5,153.36,153.48,25600.0,124.5042,124.5691,124.4555,124.5529,25600.0
2013-10-10 09:40:00,153.5,153.66,153.44,153.6,38700.0,124.5691,124.6989,124.5204,124.6502,38700.0
2013-10-10 09:45:00,153.64,153.64,153.52,153.54,30600.0,124.6827,124.6827,124.5853,124.6016,30600.0
2013-10-10 09:50:00,153.56,153.76,153.5,153.64,24600.0,124.6178,124.7801,124.5691,124.6827,24600.0
2013-10-10 09:55:00,153.64,153.78,153.64,153.7,12450.0,124.6827,124.7963,124.6827,124.7314,12450.0
2013-10-10 10:00:00,153.72,153.84,153.64,153.84,10600.0,124.7476,124.845,124.6827,124.845,10600.0
2013-10-10 10:05:00,153.8,153.8,153.7,153.72,7800.0,124.8126,124.8126,124.7314,124.7476,7800.0
2013-10-10 10:10:00,153.7,153.7,153.58,153.64,6500.0,124.7314,124.7314,124.634,124.6827,6500.0
2013-10-10 10:15:00,153.64,153.64,153.56,153.64,11400.0,124.6827,124.6827,124.6178,124.6827,11400.0
2013-10-10 10:20:00,153.66,153.72,153.62,153.7,12200.0,124.6989,124.7476,124.6665,124.7314,12200.0
2013-10-10 10:25:00,153.7,153.76,153.66,153.76,15650.0,124.7314,124.7801,124.6989,124.7801,15650.0
2013-10-10 10:30:00,153.76,153.78,153.68,153.72,11450.0,124.7801,124.7963,124.7152,124.7476,11450.0
2013-10-10 10:35:00,153.72,153.94,153.72,153.88,11300.0,124.7476,124.9262,124.7476,124.8775,11300.0
2013-10-10 10:40:00,153.9,153.98,153.88,153.94,11650.0,124.8937,124.9586,124.8775,124.9262,11650.0
2013-10-10 10:45:00,153.92,154.04,153.92,153.94,19400.0,124.9099,125.0073,124.9099,124.9262,19400.0
2013-10-10 10:50:00,153.94,154.04,153.84,153.84,10650.0,124.9262,125.0073,124.845,124.845,10650.0
2013-10-10 10:55:00,153.84,153.88,153.78,153.8,20400.0,124.845,124.8775,124.7963,124.8126,20400.0
2013-10-10 11:00:00,153.78,153.82,153.56,153.62,13450.0,124.7963,124.8288,124.6178,124.6665,13450.0
2013-10-10 11:05:00,153.62,153.66,153.52,153.62,12000.0,124.6665,124.6989,124.5853,124.6665,12000.0
2013-10-10 11:10:00,153.6,153.7,153.58,153.68,8400.0,124.6502,124.7314,124.634,124.7152,8400.0
2013-10-10 11:15:00,153.7,153.76,153.6,153.64,23750.0,124.7314,124.7801,124.6502,124.6827,23750.0
2013-10-10 11:20:00,153.64,153.78,153.64,153.66,20800.0,124.6827,124.7963,124.6827,124.6989,20800.0
2013-10-10 11:25:00,153.64,153.84,153.62,153.84,35300.0,124.6827,124.845,124.6665,124.845,35300.0
2013-10-10 11:30:00,153.84,154.04,153.72,154.04,49550.0,124.845,125.0073,124.7476,125.0073,49550.0
2013-10-10 11:35:00,154.06,154.2,154.02,154.16,24600.0,125.0236,125.1372,124.9911,125.1047,24600.0
2013-10-10 11:40:00,154.18,154.18,154.08,154.18,12700.0,125.1209,125.1209,125.0398,125.1209,12700.0
2013-10-10 11:45:00,154.16,154.26,154.14,154.2,26000.0,125.1047,125.1859,125.0885,125.1372,26000.0
2013-10-10 11:50:00,154.22,154.3,154.16,154.3,23000.0,125.1534,125.2183,125.1047,125.2183,23000.0
2013-10-10 11:55:00,154.3,154.36,154.22,154.24,19350.0,125.2183,125.267,125.1534,125.1696,19350.0
2013-10-10 12:00:00,154.26,154.3,154.22,154.26,13350.0,125.1859,125.2183,125.1534,125.1859,13350.0
2013-10-10 12:05:00,154.26,154.3,154.22,154.26,17150.0,125.1859,125.2183,125.1534,125.1859,17150.0
2013-10-10 12:10:00,154.24,154.26,154.2,154.26,4250.0,125.1696,125.1859,125.1372,125.1859,4250.0
2013-10-10 12:15:00,154.26,154.3,154.24,154.26,4350.0,125.1859,125.2183,125.1696,125.1859,4350.0
2013-10-10 12:20:00,154.24,154.24,154.18,154.24,5600.0,125.1696,125.1696,125.1209,125.1696,5600.0
2013-10-10 12:25:00,154.24,154.26,154.22,154.24,10350.0,125.1696,125.1859,125.1534,125.1696,10350.0
2013-10-10 12:30:00,154.24,154.32,154.24,154.32,6750.0,125.1696,125.2345,125.1696,125.2345,6750.0
2013-10-10 12:35:00,154.32,154.34,154.28,154.28,13800.0,125.2345,125.2508,125.2021,125.2021,13800.0
2013-10-10 12:40:00,154.3,154.3,154.26,154.28,17350.0,125.2183,125.2183,125.1859,125.2021,17350.0
2013-10-10 12:45:00,154.3,154.3,154.26,154.26,3250.0,125.2183,125.2183,125.1859,125.1859,3250.0
2013-10-10 12:50:00,154.26,154.32,154.26,154.3,11150.0,125.1859,125.2345,125.1859,125.2183,11150.0
2013-10-10 12:55:00,154.3,154.3,154.24,154.24,10150.0,125.2183,125.2183,125.1696,125.1696,10150.0
2013-10-10 13:00:00,154.24,154.26,154.12,154.12,5400.0,125.1696,125.1859,125.0722,125.0722,5400.0
2013-10-10 13:05:00,154.14,154.18,154.1,154.16,5050.0,125.0885,125.1209,125.056,125.1047,5050.0
2013-10-10 13:10:00,154.18,154.24,154.16,154.22,11550.0,125.1209,125.1696,125.1047,125.1534,11550.0
2013-10-10 13:15:00,154.22,154.22,154.14,154.16,9300.0,125.1534,125.1534,125.0885,125.1047,9300.0
2013-10-10 13:20:00,154.16,154.18,154.1,154.1,6700.0,125.1047,125.1209,125.056,125.056,6700.0
2013-10-10 13:25:00,154.1,154.14,154.1,154.12,16650.0,125.056,125.0885,125.056,125.0722,16650.0
2013-10-10 13:30:00,154.12,154.2,154.08,154.16,2950.0,125.0722,125.1372,125.0398,125.1047,2950.0
2013-10-10 13:35:00,154.16,154.18,154.08,154.14,7850.0,125.1047,125.1209,125.0398,125.0885,7850.0
2013-10-10 13:40:00,154.14,154.2,154.12,154.14,12400.0,125.0885,125.1372,125.0722,125.0885,12400.0
2013-10-10 13:45:00,154.16,154.18,154.14,154.16,12450.0,125.1047,125.1209,125.0885,125.1047,12450.0
2013-10-10 13:50:00,154.2,154.24,154.16,154.24,11550.0,125.1372,125.1696,125.1047,125.1696,11550.0
2013-10-10 13:55:00,154.24,154.3,154.22,154.28,11250.0,125.1696,125.2183,125.1534,125.2021,11250.0
2013-10-10 14:00:00,154.26,154.26,154.18,154.18,5700.0,125.1859,125.1859,125.1209,125.1209,5700.0
2013-10-10 14:05:00,154.18,154.2,154.08,154.1,21600.0,125.1209,125.1372,125.0398,125.056,21600.0
2013-10-10 14:10:00,154.1,154.12,154.02,154.1,8450.0,125.056,125.0722,124.9911,125.056,8450.0
2013-10-10 14:15:00,154.1,154.1,154.02,154.02,3850.0,125.056,125.056,124.9911,124.9911,3850.0
2013-10-10 14:20:00,154.02,154.12,154.02,154.1,3000.0,124.9911,125.0722,124.9911,125.056,3000.0
2013-10-10 14:25:00,154.12,154.16,154.08,154.08,3700.0,125.0722,125.1047,125.0398,125.0398,3700.0
2013-10-10 14:30:00,154.1,154.14,154.04,154.14,8900.0,125.056,125.0885,125.0073,125.0885,8900.0
2013-10-10 14:35:00,154.16,154.18,154.12,154.12,12050.0,125.1047,125.1209,125.0722,125.0722,12050.0
2013-10-10 14:40:00,154.14,154.2,154.14,154.18,9200.0,125.0885,125.1372,125.0885,125.1209,9200.0
2013-10-10 14:45:00,154.22,154.22,154.14,154.16,5900.0,125.1534,125.1534,125.0885,125.1047,5900.0
2013-10-10 14:50:00,154.16,154.2,154.14,154.2,2500.0,125.1047,125.1372,125.0885,125.1372,2500.0
2013-10-10 14:55:00,154.2,154.24,154.16,154.24,6850.0,125.1372,125.1696,125.1047,125.1696,6850.0
2013-10-10 15:00:00,154.26,154.52,154.22,154.52,19750.0,125.1859,125.3969,125.1534,125.3969,19750.0
2013-10-10 15:05:00,154.52,154.7,154.5,154.68,18800.0,125.3969,125.5429,125.3806,125.5267,18800.0
2013-10-10 15:10:00,154.7,155.02,154.68,154.96,28000.0,125.5429,125.8026,125.5267,125.7539,28000.0
2013-10-10 15:15:00,154.96,154.96,154.8,154.82,7750.0,125.7539,125.7539,125.6241,125.6403,7750.0
2013-10-10 15:20:00,154.84,154.86,154.76,154.84,13800.0,125.6565,125.6728,125.5916,125.6565,13800.0
2013-10-10 15:25:00,154.86,154.92,154.82,154.84,10100.0,125.6728,125.7215,125.6403,125.6565,10100.0
2013-10-10 15:30:00,154.88,154.88,154.74,154.74,8350.0,125.689,125.689,125.5754,125.5754,8350.0
2013-10-10 15:35:00,154.74,154.76,154.7,154.76,9050.0,125.5754,125.5916,125.5429,125.5916,9050.0
2013-10-10 15:40:00,154.76,154.82,154.72,154.76,14150.0,125.5916,125.6403,125.5592,125.5916,14150.0
2013-10-10 15:45:00,154.76,154.84,154.64,154.7,21750.0,125.5916,125.6565,125.4942,125.5429,21750.0
2013-10-10 15:50:00,154.74,154.78,154.7,154.76,21800.0,125.5754,125.6078,125.5429,125.5916,21800.0
2013-10-10 15:55:00,154.78,155.0,154.72,154.98,166100.0,125.6078,125.7864,125.5592,125.7702,166100.0
2013-10-11 09:30:00,154.74,154.78,154.62,154.72,51350.0,125.5754,125.6078,125.478,125.5592,51350.0
2013-10-11 09:35:00,154.72,154.9,154.68,154.9,19250.0,125.5592,125.7052,125.5267,125.7052,19250.0
2013-10-11 09:40:00,154.9,154.98,154.84,154.98,21700.0,125.7052,125.7702,125.6565,125.7702,21700.0
2013-10-11 09:45:00,154.98,155.04,154.92,155.02,14100.0,125.7702,125.8188,125.7215,125.8026,14100.0
2013-10-11 09:50:00,155.06,155.08,154.98,155.04,9800.0,125.8351,125.8513,125.7702,125.8188,9800.0
2013-10-11 09:55:00,155.04,155.32,155.04,155.32,20500.0,125.8188,126.0461,125.8188,126.0461,20500.0
2013-10-11 10:00:00,155.32,155.38,155.28,155.3,29900.0,126.0461,126.0948,126.0136,126.0298,29900.0
2013-10-11 10:05:00,155.3,155.4,155.3,155.34,24950.0,126.0298,126.111,126.0298,126.0623,24950.0
2013-10-11 10:10:00,155.34,155.36,155.22,155.3,12750.0,126.0623,126.0785,125.9649,126.0298,12750.0
2013-10-11 10:15:00,155.32,155.36,155.22,155.22,16600.0,126.0461,126.0785,125.9649,125.9649,16600.0
2013-10-11 10:20:00,155.2,155.24,155.14,155.2,9250.0,125.9487,125.9811,125.9,125.9487,9250.0
2013-10-11 10:25:00,155.18,155.3,155.16,155.26,8550.0,125.9325,126.0298,125.9162,125.9974,8550.0
2013-10-11 10:30:00,155.24,155.24,155.18,155.18,2900.0,125.9811,125.9811,125.9325,125.9325,2900.0
2013-10-11 10:35:00,155.18,155.2,155.06,155.06,12450.0,125.9325,125.9487,125.8351,125.8351,12450.0
2013-10-11 10:40:00,155.08,155.08,155.04,155.04,11150.0,125.8513,125.8513,125.8188,125.8188,11150.0
2013-10-11 10:45:00,155.04,155.04,154.9,154.9,32100.0,125.8188,125.8188,125.7052,125.7052,32100.0
2013-10-11 10:50:00,154.9,154.96,154.9,154.96,16350.0,125.7052,125.7539,125.7052,125.7539,16350.0
2013-10-11 10:55:00,155.02,155.12,155.0,155.12,62300.0,125.8026,125.8838,125.7864,125.8838,62300.0
2013-10-11 11:00:00,155.12,155.12,155.06,155.1,30300.0,125.8838,125.8838,125.8351,125.8675,30300.0
2013-10-11 11:05:00,155.1,155.2,155.1,155.14,21850.0,125.8675,125.9487,125.8675,125.9,21850.0
2013-10-11 11:10:00,155.14,155.2,155.14,155.16,39350.0,125.9,125.9487,125.9,125.9162,39350.0
2013-10-11 11:15:00,155.16,155.2,155.06,155.08,33700.0,125.9162,125.9487,125.8351,125.8513,33700.0
2013-10-11 11:20:00,155.1,155.12,155.06,155.12,5700.0,125.8675,125.8838,125.8351,125.8838,5700.0
2013-10-11 11:25:00,155.14,155.2,155.1,155.12,8850.0,125.9,125.9487,125.8675,125.8838,8850.0
2013-10-11 11:30:00,155.14,155.32,155.14,155.3,11250.0,125.9,126.0461,125.9,126.0298,11250.0
2013-10-11 11:35:00,155.32,155.48,155.32,155.46,20100.0,126.0461,126.1759,126.0461,126.1597,20100.0
2013-10-11 11:40:00,155.44,155.56,155.42,155.52,16250.0,126.1435,126.2408,126.1272,126.2084,16250.0
2013-10-11 11:45:00,155.52,155.6,155.52,155.56,5700.0,126.2084,126.2733,126.2084,126.2408,5700.0
2013-10-11 11:50:00,155.58,155.6,155.54,155.58,4750.0,126.2571,126.2733,126.2246,126.2571,4750.0
2013-10-11 11:55:00,155.58,155.7,155.58,155.68,15800.0,126.2571,126.3545,126.2571,126.3382,15800.0
2013-10-11 12:00:00,155.66,155.78,155.66,155.74,14050.0,126.322,126.4194,126.322,126.3869,14050.0
2013-10-11 12:05:00,155.72,155.9,155.72,155.84,20300.0,126.3707,126.5168,126.3707,126.4681,20300.0
2013-10-11 12:10:00,155.82,155.82,155.76,155.82,12650.0,126.4518,126.4518,126.4031,126.4518,12650.0
2013-10-11 12:15:00,155.84,155.9,155.84,155.9,26450.0,126.4681,126.5168,126.4681,126.5168,26450.0
2013-10-11 12:20:00,155.94,155.96,155.86,155.88,13600.0,126.5492,126.5654,126.4843,126.5005,13600.0
2013-10-11 12:25:00,155.9,155.94,155.84,155.84,8200.0,126.5168,126.5492,126.4681,126.4681,8200.0
2013-10-11 12:30:00,155.84,155.88,155.8,155.82,5250.0,126.4681,126.5005,126.4356,126.4518,5250.0
2013-10-11 12:35:00,155.8,155.86,155.78,155.84,5550.0,126.4356,126.4843,126.4194,126.4681,5550.0
2013-10-11 12:40:00,155.86,155.9,155.86,155.88,18050.0,126.4843,126.5168,126.4843,126.5005,18050.0
2013-10-11 12:45:00,155.88,155.94,155.82,155.84,56400.0,126.5005,126.5492,126.4518,126.4681,56400.0
2013-10-11 12:50:00,155.86,155.9,155.86,155.88,10900.0,126.4843,126.5168,126.4843,126.5005,10900.0
2013-10-11 12:55:00,155.9,155.94,155.9,155.9,12150.0,126.5168,126.5492,126.5168,126.5168,12150.0
2013-10-11 13:00:00,155.9,155.9,155.84,155.88,30800.0,126.5168,126.5168,126.4681,126.5005,30800.0
2013-10-11 13:05:00,155.86,156.02,155.86,155.98,21750.0,126.4843,126.6141,126.4843,126.5817,21750.0
2013-10-11 13:10:00,155.98,156.02,155.94,155.96,6400.0,126.5817,126.6141,126.5492,126.5654,6400.0
2013-10-11 13:15:00,155.96,155.96,155.74,155.74,13350.0,126.5654,126.5654,126.3869,126.3869,13350.0
2013-10-11 13:20:00,155.7,155.76,155.7,155.74,14100.0,126.3545,126.4031,126.3545,126.3869,14100.0
2013-10-11 13:25:00,155.76,155.8,155.74,155.76,6250.0,126.4031,126.4356,126.3869,126.4031,6250.0
2013-10-11 13:30:00,155.78,155.8,155.78,155.8,5750.0,126.4194,126.4356,126.4194,126.4356,5750.0
2013-10-11 13:35:00,155.8,155.84,155.76,155.78,12450.0,126.4356,126.4681,126.4031,126.4194,12450.0
2013-10-11 13:40:00,155.76,155.76,155.68,155.72,9550.0,126.4031,126.4031,126.3382,126.3707,9550.0
2013-10-11 13:45:00,155.76,155.82,155.72,155.74,2950.0,126.4031,126.4518,126.3707,126.3869,2950.0
2013-10-11 13:50:00,155.72,155.76,155.68,155.74,6450.0,126.3707,126.4031,126.3382,126.3869,6450.0
2013-10-11 13:55:00,155.72,155.82,155.72,155.82,5500.0,126.3707,126.4518,126.3707,126.4518,5500.0
2013-10-11 14:00:00,155.82,155.9,155.78,155.88,8100.0,126.4518,126.5168,126.4194,126.5005,8100.0
2013-10-11 14:05:00,155.88,155.94,155.86,155.92,5650.0,126.5005,126.5492,126.4843,126.533,5650.0
2013-10-11 14:10:00,155.9,155.9,155.86,155.86,13700.0,126.5168,126.5168,126.4843,126.4843,13700.0
2013-10-11 14:15:00,155.86,155.9,155.86,155.88,3450.0,126.4843,126.5168,126.4843,126.5005,3450.0
2013-10-11 14:20:00,155.9,155.92,155.88,155.9,4550.0,126.5168,126.533,126.5005,126.5168,4550.0
2013-10-11 14:25:00,155.92,155.92,155.86,155.88,8050.0,126.533,126.533,126.4843,126.5005,8050.0
2013-10-11 14:30:00,155.84,155.88,155.82,155.86,4150.0,126.4681,126.5005,126.4518,126.4843,4150.0
2013-10-11 14:35:00,155.84,155.84,155.76,155.76,5450.0,126.4681,126.4681,126.4031,126.4031,5450.0
2013-10-11 14:40:00,155.76,155.8,155.76,155.76,2850.0,126.4031,126.4356,126.4031,126.4031,2850.0
2013-10-11 14:45:00,155.8,155.86,155.8,155.82,9400.0,126.4356,126.4843,126.4356,126.4518,9400.0
2013-10-11 14:50:00,155.8,155.8,155.74,155.76,6100.0,126.4356,126.4356,126.3869,126.4031,6100.0
2013-10-11 14:55:00,155.76,155.8,155.76,155.78,9350.0,126.4031,126.4356,126.4031,126.4194,9350.0
2013-10-11 15:00:00,155.8,155.82,155.64,155.7,10600.0,126.4356,126.4518,126.3058,126.3545,10600.0
2013-10-11 15:05:00,155.7,155.74,155.68,155.72,20000.0,126.3545,126.3869,126.3382,126.3707,20000.0
2013-10-11 15:10:00,155.72,155.76,155.58,155.58,20150.0,126.3707,126.4031,126.2571,126.2571,20150.0
2013-10-11 15:15:00,155.6,155.64,155.58,155.6,6300.0,126.2733,126.3058,126.2571,126.2733,6300.0
2013-10-11 15:20:00,155.6,155.7,155.58,155.66,7700.0,126.2733,126.3545,126.2571,126.322,7700.0
2013-10-11 15:25:00,155.66,155.74,155.62,155.72,10950.0,126.322,126.3869,126.2895,126.3707,10950.0
2013-10-11 15:30:00,155.74,155.86,155.7,155.7,14450.0,126.3869,126.4843,126.3545,126.3545,14450.0
2013-10-11 15:35:00,155.74,155.76,155.62,155.62,3100.0,126.3869,126.4031,126.2895,126.2895,3100.0
2013-10-11 15:40:00,155.68,155.72,155.66,155.7,5650.0,126.3382,126.3707,126.322,126.3545,5650.0
2013-10-11 15:45:00,155.68,155.74,155.54,155.56,21700.0,126.3382,126.3869,126.2246,126.2408,21700.0
2013-10-11 15:50:00,155.56,155.72,155.54,155.72,14750.0,126.2408,126.3707,126.2246,126.3707,14750.0
2013-10-11 15:55:00,155.7,155.98,155.7,155.96,30400.0,126.3545,126.5817,126.3545,126.5654,30400.0
2013-10-14 09:30:00,155.02,155.14,154.88,155.14,47200.0,125.8026,125.9,125.689,125.9,47200.0
2013-10-14 09:35:00,155.14,155.42,155.14,155.24,29000.0,125.9,126.1272,125.9,125.9811,29000.0
2013-10-14 09:40:00,155.26,155.26,155.12,155.2,19500.0,125.9974,125.9974,125.8838,125.9487,19500.0
2013-10-14 09:45:00,155.16,155.18,155.1,155.1,19500.0,125.9162,125.9325,125.8675,125.8675,19500.0
2013-10-14 09:50:00,155.12,155.28,155.12,155.16,11250.0,125.8838,126.0136,125.8838,125.9162,11250.0
2013-10-14 09:55:00,155.2,155.3,155.18,155.26,14400.0,125.9487,126.0298,125.9325,125.9974,14400.0
2013-10-14 10:00:00,155.28,155.32,155.2,155.2,15150.0,126.0136,126.0461,125.9487,125.9487,15150.0
2013-10-14 10:05:00,155.24,155.24,155.1,155.14,9300.0,125.9811,125.9811,125.8675,125.9,9300.0
2013-10-14 10:10:00,155.16,155.24,155.06,155.18,10300.0,125.9162,125.9811,125.8351,125.9325,10300.0
2013-10-14 10:15:00,155.18,155.24,155.1,155.1,29950.0,125.9325,125.9811,125.8675,125.8675,29950.0
2013-10-14 10:20:00,155.08,155.22,155.08,155.16,12100.0,125.8513,125.9649,125.8513,125.9162,12100.0
2013-10-14 10:25:00,155.14,155.28,155.12,155.28,5400.0,125.9,126.0136,125.8838,126.0136,5400.0
2013-10-14 10:30:00,155.28,155.32,155.24,155.28,11800.0,126.0136,126.0461,125.9811,126.0136,11800.0
2013-10-14 10:35:00,155.28,155.34,155.26,155.3,11250.0,126.0136,126.0623,125.9974,126.0298,11250.0
2013-10-14 10:40:00,155.28,155.28,155.18,155.2,17450.0,126.0136,126.0136,125.9325,125.9487,17450.0
2013-10-14 10:45:00,155.22,155.34,155.22,155.26,17050.0,125.9649,126.0623,125.9649,125.9974,17050.0
2013-10-14 10:50:00,155.26,155.28,155.1,155.1,10000.0,125.9974,126.0136,125.8675,125.8675,10000.0
2013-10-14 10:55:00,155.08,155.26,155.08,155.22,26250.0,125.8513,125.9974,125.8513,125.9649,26250.0
2013-10-14 11:00:00,155.2,155.24,155.14,155.16,10550.0,125.9487,125.9811,125.9,125.9162,10550.0
2013-10-14 11:05:00,155.14,155.2,155.12,155.18,3050.0,125.9,125.9487,125.8838,125.9325,3050.0
2013-10-14 11:10:00,155.2,155.32,155.2,155.28,9900.0,125.9487,126.0461,125.9487,126.0136,9900.0
2013-10-14 11:15:00,155.28,155.28,155.2,155.26,6900.0,126.0136,126.0136,125.9487,125.9974,6900.0
2013-10-14 11:20:00,155.28,155.28,155.24,155.28,7600.0,126.0136,126.0136,125.9811,126.0136,7600.0
2013-10-14 11:25:00,155.28,155.32,155.22,155.3,16150.0,126.0136,126.0461,125.9649,126.0298,16150.0
2013-10-14 11:30:00,155.32,155.44,155.32,155.36,25300.0,126.0461,126.1435,126.0461,126.0785,25300.0
2013-10-14 11:35:00,155.4,155.56,155.4,155.54,55100.0,126.111,126.2408,126.111,126.2246,55100.0
2013-10-14 11:40:00,155.56,155.58,155.52,155.52,16150.0,126.2408,126.2571,126.2084,126.2084,16150.0
2013-10-14 11:45:00,155.54,155.6,155.54,155.6,12800.0,126.2246,126.2733,126.2246,126.2733,12800.0
2013-10-14 11:50:00,155.6,155.72,155.6,155.68,23900.0,126.2733,126.3707,126.2733,126.3382,23900.0
2013-10-14 11:55:00,155.7,155.82,155.66,155.8,59900.0,126.3545,126.4518,126.322,126.4356,59900.0
2013-10-14 12:00:00,155.78,155.88,155.76,155.86,21550.0,126.4194,126.5005,126.4031,126.4843,21550.0
2013-10-14 12:05:00,155.84,155.84,155.72,155.74,18250.0,126.4681,126.4681,126.3707,126.3869,18250.0
2013-10-14 12:10:00,155.76,155.78,155.68,155.68,17600.0,126.4031,126.4194,126.3382,126.3382,17600.0
2013-10-14 12:15:00,155.68,155.72,155.66,155.72,13350.0,126.3382,126.3707,126.322,126.3707,13350.0
2013-10-14 12:20:00,155.72,155.72,155.64,155.66,18900.0,126.3707,126.3707,126.3058,126.322,18900.0
2013-10-14 12:25:00,155.62,155.68,155.62,155.66,6350.0,126.2895,126.3382,126.2895,126.322,6350.0
2013-10-14 12:30:00,155.66,155.74,155.66,155.7,9250.0,126.322,126.3869,126.322,126.3545,9250.0
2013-10-14 12:35:00,155.7,155.84,155.7,155.8,16450.0,126.3545,126.4681,126.3545,126.4356,16450.0
2013-10-14 12:40:00,155.8,155.82,155.72,155.74,5050.0,126.4356,126.4518,126.3707,126.3869,5050.0
2013-10-14 12:45:00,155.76,155.78,155.74,155.78,5600.0,126.4031,126.4194,126.3869,126.4194,5600.0
2013-10-14 12:50:00,155.78,155.86,155.78,155.82,7150.0,126.4194,126.4843,126.4194,126.4518,7150.0
2013-10-14 12:55:00,155.84,155.88,155.8,155.88,7700.0,126.4681,126.5005,126.4356,126.5005,7700.0
2013-10-14 13:00:00,155.88,155.88,155.8,155.86,2000.0,126.5005,126.5005,126.4356,126.4843,2000.0
2013-10-14 13:05:00,155.92,155.98,155.92,155.98,12100.0,126.533,126.5817,126.533,126.5817,12100.0
2013-10-14 13:10:00,155.98,156.24,155.98,156.2,13700.0,126.5817,126.7927,126.5817,126.7602,13700.0
2013-10-14 13:15:00,156.16,156.18,156.12,156.14,41750.0,126.7278,126.744,126.6953,126.7115,41750.0
2013-10-14 13:20:00,156.14,156.18,156.1,156.1,12450.0,126.7115,126.744,126.6791,126.6791,12450.0
2013-10-14 13:25:00,156.1,156.16,156.1,156.12,17200.0,126.6791,126.7278,126.6791,126.6953,17200.0
2013-10-14 13:30:00,156.14,156.16,156.12,156.14,17800.0,126.7115,126.7278,126.6953,126.7115,17800.0
2013-10-14 13:35:00,156.12,156.18,156.12,156.14,6150.0,126.6953,126.744,126.6953,126.7115,6150.0
2013-10-14 13:40:00,156.16,156.26,156.16,156.24,36600.0,126.7278,126.8089,126.7278,126.7927,36600.0
2013-10-14 13:45:00,156.28,156.3,156.18,156.18,37950.0,126.8251,126.8414,126.744,126.744,37950.0
2013-10-14 13:50:00,156.18,156.2,156.1,156.14,3300.0,126.744,126.7602,126.6791,126.7115,3300.0
2013-10-14 13:55:00,156.16,156.22,156.12,156.2,10700.0,126.7278,126.7764,126.6953,126.7602,10700.0
2013-10-14 14:00:00,156.2,156.4,156.16,156.4,22150.0,126.7602,126.9225,126.7278,126.9225,22150.0
2013-10-14 14:05:00,156.4,156.52,156.38,156.42,62300.0,126.9225,127.0199,126.9063,126.9387,62300.0
2013-10-14 14:10:00,156.42,156.46,156.38,156.4,15400.0,126.9387,126.9712,126.9063,126.9225,15400.0
2013-10-14 14:15:00,156.4,156.5,156.4,156.5,11050.0,126.9225,127.0037,126.9225,127.0037,11050.0
2013-10-14 14:20:00,156.5,156.56,156.4,156.44,19300.0,127.0037,127.0524,126.9225,126.955,19300.0
2013-10-14 14:25:00,156.44,156.48,156.42,156.46,10300.0,126.955,126.9874,126.9387,126.9712,10300.0
2013-10-14 14:30:00,156.44,156.54,156.44,156.5,10050.0,126.955,127.0361,126.955,127.0037,10050.0
2013-10-14 14:35:00,156.5,156.58,156.5,156.52,19850.0,127.0037,127.0686,127.0037,127.0199,19850.0
2013-10-14 14:40:00,156.52,156.54,156.18,156.24,20250.0,127.0199,127.0361,126.744,126.7927,20250.0
2013-10-14 14:45:00,156.24,156.42,156.24,156.4,23200.0,126.7927,126.9387,126.7927,126.9225,23200.0
2013-10-14 14:50:00,156.38,156.38,156.3,156.3,5700.0,126.9063,126.9063,126.8414,126.8414,5700.0
2013-10-14 14:55:00,156.28,156.38,156.26,156.34,13700.0,126.8251,126.9063,126.8089,126.8738,13700.0
2013-10-14 15:00:00,156.34,156.44,156.24,156.42,12800.0,126.8738,126.955,126.7927,126.9387,12800.0
2013-10-14 15:05:00,156.4,156.64,156.4,156.64,20800.0,126.9225,127.1173,126.9225,127.1173,20800.0
2013-10-14 15:10:00,156.66,156.7,156.58,156.68,16750.0,127.1335,127.166,127.0686,127.1497,16750.0
2013-10-14 15:15:00,156.68,156.7,156.54,156.54,14650.0,127.1497,127.166,127.0361,127.0361,14650.0
2013-10-14 15:20:00,156.52,156.54,156.46,156.5,16300.0,127.0199,127.0361,126.9712,127.0037,16300.0
2013-10-14 15:25:00,156.5,156.54,156.46,156.52,12650.0,127.0037,127.0361,126.9712,127.0199,12650.0
2013-10-14 15:30:00,156.56,156.66,156.52,156.56,10550.0,127.0524,127.1335,127.0199,127.0524,10550.0
2013-10-14 15:35:00,156.54,156.58,156.42,156.42,15500.0,127.0361,127.0686,126.9387,126.9387,15500.0
2013-10-14 15:40:00,156.44,156.54,156.4,156.5,29550.0,126.955,127.0361,126.9225,127.0037,29550.0
2013-10-14 15:45:00,156.52,156.52,156.28,156.32,19050.0,127.0199,127.0199,126.8251,126.8576,19050.0
2013-10-14 15:50:00,156.32,156.38,156.3,156.38,11150.0,126.8576,126.9063,126.8414,126.9063,11150.0
2013-10-14 15:55:00,156.38,156.66,156.32,156.6,45950.0,126.9063,127.1335,126.8576,127.0848,45950.0
2013-10-15 09:30:00,156.18,156.36,155.92,155.96,38750.0,126.744,126.8901,126.533,126.5654,38750.0
2013-10-15 09:35:00,155.94,156.22,155.94,156.0,22950.0,126.5492,126.7764,126.5492,126.5979,22950.0
2013-10-15 09:40:00,156.0,156.08,155.74,155.82,30650.0,126.5979,126.6628,126.3869,126.4518,30650.0
2013-10-15 09:45:00,155.84,156.06,155.84,156.0,23750.0,126.4681,126.6466,126.4681,126.5979,23750.0
2013-10-15 09:50:00,156.0,156.18,156.0,156.06,25950.0,126.5979,126.744,126.5979,126.6466,25950.0
2013-10-15 09:55:00,156.06,156.24,156.06,156.2,17100.0,126.6466,126.7927,126.6466,126.7602,17100.0
2013-10-15 10:00:00,156.24,156.28,156.08,156.14,18000.0,126.7927,126.8251,126.6628,126.7115,18000.0
2013-10-15 10:05:00,156.12,156.42,156.12,156.4,21200.0,126.6953,126.9387,126.6953,126.9225,21200.0
2013-10-15 10:10:00,156.38,156.48,156.38,156.42,44750.0,126.9063,126.9874,126.9063,126.9387,44750.0
2013-10-15 10:15:00,156.4,156.5,156.34,156.34,43100.0,126.9225,127.0037,126.8738,126.8738,43100.0
2013-10-15 10:20:00,156.34,156.48,156.34,156.48,50900.0,126.8738,126.9874,126.8738,126.9874,50900.0
2013-10-15 10:25:00,156.46,156.52,156.44,156.5,10550.0,126.9712,127.0199,126.955,127.0037,10550.0
2013-10-15 10:30:00,156.5,156.56,156.4,156.42,14350.0,127.0037,127.0524,126.9225,126.9387,14350.0
2013-10-15 10:35:00,156.44,156.48,156.42,156.46,15350.0,126.955,126.9874,126.9387,126.9712,15350.0
2013-10-15 10:40:00,156.46,156.52,156.16,156.28,37750.0,126.9712,127.0199,126.7278,126.8251,37750.0
2013-10-15 10:45:00,156.3,156.32,156.2,156.28,7200.0,126.8414,126.8576,126.7602,126.8251,7200.0
2013-10-15 10:50:00,156.3,156.3,156.16,156.22,2500.0,126.8414,126.8414,126.7278,126.7764,2500.0
2013-10-15 10:55:00,156.18,156.18,156.08,156.14,47650.0,126.744,126.744,126.6628,126.7115,47650.0
2013-10-15 11:00:00,156.12,156.32,156.04,156.22,41150.0,126.6953,126.8576,126.6304,126.7764,41150.0
2013-10-15 11:05:00,156.2,156.26,156.0,156.04,62950.0,126.7602,126.8089,126.5979,126.6304,62950.0
2013-10-15 11:10:00,156.08,156.62,155.94,156.44,80200.0,126.6628,127.1011,126.5492,126.955,80200.0
2013-10-15 11:15:00,156.42,156.54,156.38,156.52,22400.0,126.9387,127.0361,126.9063,127.0199,22400.0
2013-10-15 11:20:00,156.56,156.72,156.54,156.72,15750.0,127.0524,127.1822,127.0361,127.1822,15750.0
2013-10-15 11:25:00,156.7,156.76,156.64,156.64,11500.0,127.166,127.2147,127.1173,127.1173,11500.0
2013-10-15 11:30:00,156.64,156.68,156.56,156.56,12600.0,127.1173,127.1497,127.0524,127.0524,12600.0
2013-10-15 11:35:00,156.54,156.6,156.36,156.42,18150.0,127.0361,127.0848,126.8901,126.9387,18150.0
2013-10-15 11:40:00,156.4,156.46,156.34,156.38,20800.0,126.9225,126.9712,126.8738,126.9063,20800.0
2013-10-15 11:45:00,156.36,156.42,156.24,156.28,8350.0,126.8901,126.9387,126.7927,126.8251,8350.0
2013-10-15 11:50:00,156.32,156.48,156.32,156.46,28150.0,126.8576,126.9874,126.8576,126.9712,28150.0
2013-10-15 11:55:00,156.46,156.5,156.38,156.4,7550.0,126.9712,127.0037,126.9063,126.9225,7550.0
2013-10-15 12:00:00,156.38,156.38,156.24,156.28,10350.0,126.9063,126.9063,126.7927,126.8251,10350.0
2013-10-15 12:05:00,156.28,156.36,156.16,156.36,18400.0,126.8251,126.8901,126.7278,126.8901,18400.0
2013-10-15 12:10:00,156.32,156.4,156.3,156.3,4200.0,126.8576,126.9225,126.8414,126.8414,4200.0
2013-10-15 12:15:00,156.32,156.32,156.12,156.18,5750.0,126.8576,126.8576,126.6953,126.744,5750.0
2013-10-15 12:20:00,156.2,156.32,156.2,156.32,3750.0,126.7602,126.8576,126.7602,126.8576,3750.0
2013-10-15 12:25:00,156.32,156.34,156.24,156.24,5550.0,126.8576,126.8738,126.7927,126.7927,5550.0
2013-10-15 12:30:00,156.24,156.34,156.16,156.34,6650.0,126.7927,126.8738,126.7278,126.8738,6650.0
2013-10-15 12:35:00,156.36,156.36,156.28,156.28,5350.0,126.8901,126.8901,126.8251,126.8251,5350.0
2013-10-15 12:40:00,156.26,156.4,156.24,156.38,12250.0,126.8089,126.9225,126.7927,126.9063,12250.0
2013-10-15 12:45:00,156.38,156.38,156.32,156.32,34100.0,126.9063,126.9063,126.8576,126.8576,34100.0
2013-10-15 12:50:00,156.34,156.34,156.28,156.3,3950.0,126.8738,126.8738,126.8251,126.8414,3950.0
2013-10-15 12:55:00,156.28,156.3,156.22,156.26,5950.0,126.8251,126.8414,126.7764,126.8089,5950.0
2013-10-15 13:00:00,156.24,156.3,156.2,156.2,4200.0,126.7927,126.8414,126.7602,126.7602,4200.0
2013-10-15 13:05:00,156.16,156.22,156.14,156.22,7500.0,126.7278,126.7764,126.7115,126.7764,7500.0
2013-10-15 13:10:00,156.2,156.34,156.12,156.34,4800.0,126.7602,126.8738,126.6953,126.8738,4800.0
2013-10-15 13:15:00,156.32,156.32,156.24,156.28,5100.0,126.8576,126.8576,126.7927,126.8251,5100.0
2013-10-15 13:20:00,156.24,156.26,156.2,156.2,1350.0,126.7927,126.8089,126.7602,126.7602,1350.0
2013-10-15 13:25:00,156.2,156.22,156.06,156.06,10600.0,126.7602,126.7764,126.6466,126.6466,10600.0
2013-10-15 13:30:00,156.04,156.12,156.02,156.12,4350.0,126.6304,126.6953,126.6141,126.6953,4350.0
2013-10-15 13:35:00,156.12,156.14,156.02,156.08,16050.0,126.6953,126.7115,126.6141,126.6628,16050.0
2013-10-15 13:40:00,156.06,156.12,156.04,156.12,6050.0,126.6466,126.6953,126.6304,126.6953,6050.0
2013-10-15 13:45:00,156.14,156.24,156.12,156.22,5100.0,126.7115,126.7927,126.6953,126.7764,5100.0
2013-10-15 13:50:00,156.18,156.28,156.16,156.22,5350.0,126.744,126.8251,126.7278,126.7764,5350.0
2013-10-15 13:55:00,156.18,156.22,156.18,156.22,700.0,126.744,126.7764,126.744,126.7764,700.0
2013-10-15 14:00:00,156.22,156.34,156.22,156.28,4700.0,126.7764,126.8738,126.7764,126.8251,4700.0
2013-10-15 14:05:00,156.28,156.28,156.24,156.26,13700.0,126.8251,126.8251,126.7927,126.8089,13700.0
2013-10-15 14:10:00,156.24,156.24,156.1,156.1,14500.0,126.7927,126.7927,126.6791,126.6791,14500.0
2013-10-15 14:15:00,156.12,156.2,156.08,156.16,7000.0,126.6953,126.7602,126.6628,126.7278,7000.0
2013-10-15 14:20:00,156.16,156.2,155.86,155.86,31800.0,126.7278,126.7602,126.4843,126.4843,31800.0
2013-10-15 14:25:00,155.84,155.96,155.8,155.82,35950.0,126.4681,126.5654,126.4356,126.4518,35950.0
2013-10-15 14:30:00,155.8,155.84,155.72,155.78,19750.0,126.4356,126.4681,126.3707,126.4194,19750.0
2013-10-15 14:35:00,155.76,155.76,155.36,155.6,39950.0,126.4031,126.4031,126.0785,126.2733,39950.0
2013-10-15 14:40:00,155.58,155.7,155.42,155.64,19800.0,126.2571,126.3545,126.1272,126.3058,19800.0
2013-10-15 14:45:00,155.64,155.64,155.26,155.54,45050.0,126.3058,126.3058,125.9974,126.2246,45050.0
2013-10-15 14:50:00,155.52,155.76,155.52,155.62,61350.0,126.2084,126.4031,126.2084,126.2895,61350.0
2013-10-15 14:55:00,155.6,155.76,155.58,155.72,25800.0,126.2733,126.4031,126.2571,126.3707,25800.0
2013-10-15 15:00:00,155.76,155.86,155.64,155.7,36600.0,126.4031,126.4843,126.3058,126.3545,36600.0
2013-10-15 15:05:00,155.64,156.04,155.6,156.02,49600.0,126.3058,126.6304,126.2733,126.6141,49600.0
2013-10-15 15:10:00,156.04,156.12,155.96,156.04,10900.0,126.6304,126.6953,126.5654,126.6304,10900.0
2013-10-15 15:15:00,156.04,156.04,155.9,156.0,19150.0,126.6304,126.6304,126.5168,126.5979,19150.0
2013-10-15 15:20:00,156.0,156.0,155.88,155.94,7850.0,126.5979,126.5979,126.5005,126.5492,7850.0
2013-10-15 15:25:00,155.98,155.98,155.9,155.96,14800.0,126.5817,126.5817,126.5168,126.5654,14800.0
2013-10-15 15:30:00,155.96,155.96,155.76,155.78,17450.0,126.5654,126.5654,126.4031,126.4194,17450.0
2013-10-15 15:35:00,155.76,155.86,155.68,155.7,12750.0,126.4031,126.4843,126.3382,126.3545,12750.0
2013-10-15 15:40:00,155.72,155.74,155.54,155.56,16800.0,126.3707,126.3869,126.2246,126.2408,16800.0
2013-10-15 15:45:00,155.56,155.66,155.52,155.62,9400.0,126.2408,126.322,126.2084,126.2895,9400.0
2013-10-15 15:50:00,155.6,155.6,155.48,155.6,18850.0,126.2733,126.2733,126.1759,126.2733,18850.0
2013-10-15 15:55:00,155.58,155.7,155.46,155.46,69250.0,126.2571,126.3545,126.1597,126.1597,69250.0
2013-10-16 09:30:00,156.36,156.6,156.3,156.58,38350.0,126.8901,127.0848,126.8414,127.0686,38350.0
2013-10-16 09:35:00,156.58,156.64,156.44,156.5,32750.0,127.0686,127.1173,126.955,127.0037,32750.0
2013-10-16 09:40:00,156.48,156.48,156.36,156.36,35850.0,126.9874,126.9874,126.8901,126.8901,35850.0
2013-10-16 09:45:00,156.38,156.54,156.38,156.5,30150.0,126.9063,127.0361,126.9063,127.0037,30150.0
2013-10-16 09:50:00,156.5,156.96,156.48,156.94,33200.0,127.0037,127.377,126.9874,127.3607,33200.0
2013-10-16 09:55:00,156.94,157.4,156.94,157.22,40900.0,127.3607,127.734,127.3607,127.588,40900.0
2013-10-16 10:00:00,157.24,157.34,157.18,157.22,41300.0,127.6042,127.6854,127.5555,127.588,41300.0
2013-10-16 10:05:00,157.22,157.24,156.92,157.14,122600.0,127.588,127.6042,127.3445,127.523,122600.0
2013-10-16 10:10:00,157.18,157.24,157.04,157.2,31900.0,127.5555,127.6042,127.4419,127.5717,31900.0
2013-10-16 10:15:00,157.24,157.32,157.22,157.28,28200.0,127.6042,127.6691,127.588,127.6367,28200.0
2013-10-16 10:20:00,157.3,157.38,157.24,157.26,49100.0,127.6529,127.7178,127.6042,127.6204,49100.0
2013-10-16 10:25:00,157.26,157.3,157.12,157.12,44750.0,127.6204,127.6529,127.5068,127.5068,44750.0
2013-10-16 10:30:00,157.16,157.24,157.14,157.22,34050.0,127.5393,127.6042,127.523,127.588,34050.0
2013-10-16 10:35:00,157.2,157.2,157.12,157.12,39350.0,127.5717,127.5717,127.5068,127.5068,39350.0
2013-10-16 10:40:00,157.12,157.14,157.08,157.14,12300.0,127.5068,127.523,127.4744,127.523,12300.0
2013-10-16 10:45:00,157.16,157.42,157.12,157.4,25150.0,127.5393,127.7503,127.5068,127.734,25150.0
2013-10-16 10:50:00,157.4,157.4,157.28,157.36,21450.0,127.734,127.734,127.6367,127.7016,21450.0
2013-10-16 10:55:00,157.36,157.52,157.34,157.52,22950.0,127.7016,127.8314,127.6854,127.8314,22950.0
2013-10-16 11:00:00,157.5,157.58,157.46,157.58,46250.0,127.8152,127.8801,127.7827,127.8801,46250.0
2013-10-16 11:05:00,157.58,157.66,157.56,157.62,41500.0,127.8801,127.945,127.8639,127.9126,41500.0
2013-10-16 11:10:00,157.62,157.7,157.58,157.66,26600.0,127.9126,127.9775,127.8801,127.945,26600.0
2013-10-16 11:15:00,157.66,157.68,157.52,157.52,18950.0,127.945,127.9613,127.8314,127.8314,18950.0
2013-10-16 11:20:00,157.5,157.56,157.42,157.48,16000.0,127.8152,127.8639,127.7503,127.799,16000.0
2013-10-16 11:25:00,157.48,157.48,157.32,157.34,19300.0,127.799,127.799,127.6691,127.6854,19300.0
2013-10-16 11:30:00,157.34,157.42,157.32,157.34,14050.0,127.6854,127.7503,127.6691,127.6854,14050.0
2013-10-16 11:35:00,157.34,157.52,157.34,157.48,15300.0,127.6854,127.8314,127.6854,127.799,15300.0
2013-10-16 11:40:00,157.5,157.56,157.44,157.56,15700.0,127.8152,127.8639,127.7665,127.8639,15700.0
2013-10-16 11:45:00,157.56,157.58,157.48,157.5,10150.0,127.8639,127.8801,127.799,127.8152,10150.0
2013-10-16 11:50:00,157.46,157.48,157.42,157.46,18150.0,127.7827,127.799,127.7503,127.7827,18150.0
2013-10-16 11:55:00,157.46,157.5,157.46,157.5,12050.0,127.7827,127.8152,127.7827,127.8152,12050.0
2013-10-16 12:00:00,157.5,157.54,157.48,157.52,14750.0,127.8152,127.8477,127.799,127.8314,14750.0
2013-10-16 12:05:00,157.52,157.62,157.52,157.62,10400.0,127.8314,127.9126,127.8314,127.9126,10400.0
2013-10-16 12:10:00,157.62,157.66,157.56,157.58,15100.0,127.9126,127.945,127.8639,127.8801,15100.0
2013-10-16 12:15:00,157.58,157.68,157.54,157.64,11600.0,127.8801,127.9613,127.8477,127.9288,11600.0
2013-10-16 12:20:00,157.64,157.64,157.5,157.52,27900.0,127.9288,127.9288,127.8152,127.8314,27900.0
2013-10-16 12:25:00,157.52,157.6,157.42,157.42,41950.0,127.8314,127.8963,127.7503,127.7503,41950.0
2013-10-16 12:30:00,157.38,157.4,157.24,157.38,71250.0,127.7178,127.734,127.6042,127.7178,71250.0
2013-10-16 12:35:00,157.36,157.46,157.34,157.46,11850.0,127.7016,127.7827,127.6854,127.7827,11850.0
2013-10-16 12:40:00,157.48,157.5,157.42,157.44,14950.0,127.799,127.8152,127.7503,127.7665,14950.0
2013-10-16 12:45:00,157.4,157.44,157.38,157.38,15350.0,127.734,127.7665,127.7178,127.7178,15350.0
2013-10-16 12:50:00,157.38,157.4,157.34,157.38,10500.0,127.7178,127.734,127.6854,127.7178,10500.0
2013-10-16 12:55:00,157.36,157.36,157.28,157.32,16950.0,127.7016,127.7016,127.6367,127.6691,16950.0
2013-10-16 13:00:00,157.34,157.38,157.32,157.34,22600.0,127.6854,127.7178,127.6691,127.6854,22600.0
2013-10-16 13:05:00,157.34,157.34,157.28,157.28,7100.0,127.6854,127.6854,127.6367,127.6367,7100.0
2013-10-16 13:10:00,157.28,157.3,157.22,157.3,14800.0,127.6367,127.6529,127.588,127.6529,14800.0
2013-10-16 13:15:00,157.32,157.38,157.3,157.36,16950.0,127.6691,127.7178,127.6529,127.7016,16950.0
2013-10-16 13:20:00,157.38,157.38,157.3,157.3,13250.0,127.7178,127.7178,127.6529,127.6529,13250.0
2013-10-16 13:25:00,157.32,157.5,157.3,157.5,21300.0,127.6691,127.8152,127.6529,127.8152,21300.0
2013-10-16 13:30:00,157.48,157.52,157.46,157.52,9900.0,127.799,127.8314,127.7827,127.8314,9900.0
2013-10-16 13:35:00,157.48,157.54,157.46,157.54,13950.0,127.799,127.8477,127.7827,127.8477,13950.0
2013-10-16 13:40:00,157.56,157.6,157.5,157.5,13200.0,127.8639,127.8963,127.8152,127.8152,13200.0
2013-10-16 13:45:00,157.48,157.54,157.46,157.46,12750.0,127.799,127.8477,127.7827,127.7827,12750.0
2013-10-16 13:50:00,157.46,157.48,157.44,157.44,7800.0,127.7827,127.799,127.7665,127.7665,7800.0
2013-10-16 13:55:00,157.4,157.4,157.38,157.38,10100.0,127.734,127.734,127.7178,127.7178,10100.0
2013-10-16 14:00:00,157.36,157.38,157.32,157.34,183150.0,127.7016,127.7178,127.6691,127.6854,183150.0
2013-10-16 14:05:00,157.34,157.34,157.3,157.34,16550.0,127.6854,127.6854,127.6529,127.6854,16550.0
2013-10-16 14:10:00,157.34,157.36,157.32,157.34,17650.0,127.6854,127.7016,127.6691,127.6854,17650.0
2013-10-16 14:15:00,157.36,157.38,157.26,157.32,21900.0,127.7016,127.7178,127.6204,127.6691,21900.0
2013-10-16 14:20:00,157.32,157.34,157.28,157.3,16100.0,127.6691,127.6854,127.6367,127.6529,16100.0
2013-10-16 14:25:00,157.3,157.32,157.1,157.14,10800.0,127.6529,127.6691,127.4906,127.523,10800.0
2013-10-16 14:30:00,157.12,157.18,157.12,157.16,10250.0,127.5068,127.5555,127.5068,127.5393,10250.0
2013-10-16 14:35:00,157.16,157.16,157.12,157.12,17900.0,127.5393,127.5393,127.5068,127.5068,17900.0
2013-10-16 14:40:00,157.1,157.18,157.08,157.16,15250.0,127.4906,127.5555,127.4744,127.5393,15250.0
2013-10-16 14:45:00,157.16,157.3,157.14,157.28,19000.0,127.5393,127.6529,127.523,127.6367,19000.0
2013-10-16 14:50:00,157.28,157.28,157.2,157.2,12400.0,127.6367,127.6367,127.5717,127.5717,12400.0
2013-10-16 14:55:00,157.18,157.2,157.16,157.18,4900.0,127.5555,127.5717,127.5393,127.5555,4900.0
2013-10-16 15:00:00,157.18,157.18,157.04,157.1,16850.0,127.5555,127.5555,127.4419,127.4906,16850.0
2013-10-16 15:05:00,157.12,157.22,157.12,157.22,10950.0,127.5068,127.588,127.5068,127.588,10950.0
2013-10-16 15:10:00,157.2,157.3,157.2,157.28,10500.0,127.5717,127.6529,127.5717,127.6367,10500.0
2013-10-16 15:15:00,157.28,157.34,157.28,157.34,20600.0,127.6367,127.6854,127.6367,127.6854,20600.0
2013-10-16 15:20:00,157.36,157.36,157.28,157.36,19700.0,127.7016,127.7016,127.6367,127.7016,19700.0
2013-10-16 15:25:00,157.36,157.4,157.26,157.28,44150.0,127.7016,127.734,127.6204,127.6367,44150.0
2013-10-16 15:30:00,157.26,157.28,157.2,157.26,14650.0,127.6204,127.6367,127.5717,127.6204,14650.0
2013-10-16 15:35:00,157.26,157.36,157.24,157.32,11400.0,127.6204,127.7016,127.6042,127.6691,11400.0
2013-10-16 15:40:00,157.34,157.38,157.28,157.38,10100.0,127.6854,127.7178,127.6367,127.7178,10100.0
2013-10-16 15:45:00,157.38,157.54,157.38,157.5,42050.0,127.7178,127.8477,127.7178,127.8152,42050.0
2013-10-16 15:50:00,157.52,157.56,157.5,157.52,21500.0,127.8314,127.8639,127.8152,127.8314,21500.0
2013-10-16 15:55:00,157.54,157.68,157.54,157.62,47950.0,127.8477,127.9613,127.8477,127.9126,47950.0
2013-10-17 09:30:00,157.0,157.1,156.98,157.02,60150.0,127.4094,127.4906,127.3932,127.4257,60150.0
2013-10-17 09:35:00,157.04,157.24,157.02,157.2,36300.0,127.4419,127.6042,127.4257,127.5717,36300.0
2013-10-17 09:40:00,157.2,157.34,157.2,157.3,30200.0,127.5717,127.6854,127.5717,127.6529,30200.0
2013-10-17 09:45:00,157.32,157.38,157.28,157.3,17050.0,127.6691,127.7178,127.6367,127.6529,17050.0
2013-10-17 09:50:00,157.28,157.3,157.14,157.2,22500.0,127.6367,127.6529,127.523,127.5717,22500.0
2013-10-17 09:55:00,157.22,157.28,157.22,157.26,17700.0,127.588,127.6367,127.588,127.6204,17700.0
2013-10-17 10:00:00,157.26,157.4,157.24,157.38,25050.0,127.6204,127.734,127.6042,127.7178,25050.0
2013-10-17 10:05:00,157.42,157.52,157.38,157.4,16850.0,127.7503,127.8314,127.7178,127.734,16850.0
2013-10-17 10:10:00,157.46,157.46,157.32,157.36,10000.0,127.7827,127.7827,127.6691,127.7016,10000.0
2013-10-17 10:15:00,157.38,157.5,157.38,157.46,7900.0,127.7178,127.8152,127.7178,127.7827,7900.0
2013-10-17 10:20:00,157.48,157.52,157.44,157.52,6600.0,127.799,127.8314,127.7665,127.8314,6600.0
2013-10-17 10:25:00,157.52,157.64,157.52,157.6,12600.0,127.8314,127.9288,127.8314,127.8963,12600.0
2013-10-17 10:30:00,157.58,157.64,157.56,157.6,13650.0,127.8801,127.9288,127.8639,127.8963,13650.0
2013-10-17 10:35:00,157.6,157.64,157.56,157.62,9050.0,127.8963,127.9288,127.8639,127.9126,9050.0
2013-10-17 10:40:00,157.62,157.68,157.62,157.64,15750.0,127.9126,127.9613,127.9126,127.9288,15750.0
2013-10-17 10:45:00,157.64,157.68,157.5,157.52,101800.0,127.9288,127.9613,127.8152,127.8314,101800.0
2013-10-17 10:50:00,157.54,157.6,157.54,157.58,38350.0,127.8477,127.8963,127.8477,127.8801,38350.0
2013-10-17 10:55:00,157.56,157.6,157.54,157.58,45500.0,127.8639,127.8963,127.8477,127.8801,45500.0
2013-10-17 11:00:00,157.6,157.78,157.6,157.78,55600.0,127.8963,128.0424,127.8963,128.0424,55600.0
2013-10-17 11:05:00,157.78,157.82,157.7,157.78,23100.0,128.0424,128.0749,127.9775,128.0424,23100.0
2013-10-17 11:10:00,157.78,157.82,157.78,157.8,11750.0,128.0424,128.0749,128.0424,128.0587,11750.0
2013-10-17 11:15:00,157.8,157.86,157.8,157.82,12350.0,128.0587,128.1073,128.0587,128.0749,12350.0
2013-10-17 11:20:00,157.82,157.86,157.8,157.8,5100.0,128.0749,128.1073,128.0587,128.0587,5100.0
2013-10-17 11:25:00,157.8,157.88,157.78,157.84,15100.0,128.0587,128.1236,128.0424,128.0911,15100.0
2013-10-17 11:30:00,157.88,157.98,157.88,157.98,12500.0,128.1236,128.2047,128.1236,128.2047,12500.0
2013-10-17 11:35:00,158.0,158.06,157.94,157.98,51000.0,128.221,128.2697,128.1723,128.2047,51000.0
2013-10-17 11:40:00,157.98,158.1,157.96,158.08,17150.0,128.2047,128.3021,128.1885,128.2859,17150.0
2013-10-17 11:45:00,158.1,158.14,158.06,158.12,15550.0,128.3021,128.3346,128.2697,128.3183,15550.0
2013-10-17 11:50:00,158.14,158.18,158.1,158.1,13450.0,128.3346,128.367,128.3021,128.3021,13450.0
2013-10-17 11:55:00,158.08,158.12,158.06,158.08,36950.0,128.2859,128.3183,128.2697,128.2859,36950.0
2013-10-17 12:00:00,158.06,158.14,158.06,158.06,17650.0,128.2697,128.3346,128.2697,128.2697,17650.0
2013-10-17 12:05:00,158.06,158.08,158.02,158.06,4300.0,128.2697,128.2859,128.2372,128.2697,4300.0
2013-10-17 12:10:00,158.08,158.1,158.04,158.04,5000.0,128.2859,128.3021,128.2534,128.2534,5000.0
2013-10-17 12:15:00,158.06,158.24,158.06,158.24,34600.0,128.2697,128.4157,128.2697,128.4157,34600.0
2013-10-17 12:20:00,158.24,158.26,158.22,158.24,7800.0,128.4157,128.432,128.3995,128.4157,7800.0
2013-10-17 12:25:00,158.22,158.26,158.22,158.22,4800.0,128.3995,128.432,128.3995,128.3995,4800.0
2013-10-17 12:30:00,158.22,158.26,158.2,158.2,8550.0,128.3995,128.432,128.3833,128.3833,8550.0
2013-10-17 12:35:00,158.22,158.26,158.22,158.26,7300.0,128.3995,128.432,128.3995,128.432,7300.0
2013-10-17 12:40:00,158.24,158.26,158.22,158.24,3750.0,128.4157,128.432,128.3995,128.4157,3750.0
2013-10-17 12:45:00,158.26,158.28,158.22,158.28,43750.0,128.432,128.4482,128.3995,128.4482,43750.0
2013-10-17 12:50:00,158.3,158.38,158.3,158.36,7150.0,128.4644,128.5293,128.4644,128.5131,7150.0
2013-10-17 12:55:00,158.38,158.42,158.36,158.42,14700.0,128.5293,128.5618,128.5131,128.5618,14700.0
2013-10-17 13:00:00,158.44,158.44,158.34,158.36,7650.0,128.578,128.578,128.4969,128.5131,7650.0
2013-10-17 13:05:00,158.38,158.4,158.34,158.4,45650.0,128.5293,128.5456,128.4969,128.5456,45650.0
2013-10-17 13:10:00,158.38,158.4,158.3,158.3,10700.0,128.5293,128.5456,128.4644,128.4644,10700.0
2013-10-17 13:15:00,158.3,158.3,158.16,158.2,15100.0,128.4644,128.4644,128.3508,128.3833,15100.0
2013-10-17 13:20:00,158.2,158.22,158.16,158.16,13100.0,128.3833,128.3995,128.3508,128.3508,13100.0
2013-10-17 13:25:00,158.18,158.18,158.14,158.18,9650.0,128.367,128.367,128.3346,128.367,9650.0
2013-10-17 13:30:00,158.16,158.24,158.12,158.22,35950.0,128.3508,128.4157,128.3183,128.3995,35950.0
2013-10-17 13:35:00,158.22,158.26,158.2,158.22,8850.0,128.3995,128.432,128.3833,128.3995,8850.0
2013-10-17 13:40:00,158.22,158.26,158.22,158.24,3000.0,128.3995,128.432,128.3995,128.4157,3000.0
2013-10-17 13:45:00,158.24,158.26,158.18,158.18,9800.0,128.4157,128.432,128.367,128.367,9800.0
2013-10-17 13:50:00,158.18,158.22,158.16,158.22,3500.0,128.367,128.3995,128.3508,128.3995,3500.0
2013-10-17 13:55:00,158.22,158.22,158.12,158.12,5550.0,128.3995,128.3995,128.3183,128.3183,5550.0
2013-10-17 14:00:00,158.1,158.1,158.08,158.08,36700.0,128.3021,128.3021,128.2859,128.2859,36700.0
2013-10-17 14:05:00,158.08,158.12,158.08,158.12,7500.0,128.2859,128.3183,128.2859,128.3183,7500.0
2013-10-17 14:10:00,158.12,158.14,158.1,158.1,10650.0,128.3183,128.3346,128.3021,128.3021,10650.0
2013-10-17 14:15:00,158.1,158.1,158.08,158.08,4350.0,128.3021,128.3021,128.2859,128.2859,4350.0
2013-10-17 14:20:00,158.1,158.22,158.08,158.2,8050.0,128.3021,128.3995,128.2859,128.3833,8050.0
2013-10-17 14:25:00,158.22,158.22,158.12,158.12,46850.0,128.3995,128.3995,128.3183,128.3183,46850.0
2013-10-17 14:30:00,158.14,158.16,158.12,158.14,16000.0,128.3346,128.3508,128.3183,128.3346,16000.0
2013-10-17 14:35:00,158.14,158.2,158.14,158.2,7350.0,128.3346,128.3833,128.3346,128.3833,7350.0
2013-10-17 14:40:00,158.2,158.26,158.18,158.22,11300.0,128.3833,128.432,128.367,128.3995,11300.0
2013-10-17 14:45:00,158.2,158.2,158.14,158.16,12100.0,128.3833,128.3833,128.3346,128.3508,12100.0
2013-10-17 14:50:00,158.18,158.2,158.14,158.14,47700.0,128.367,128.3833,128.3346,128.3346,47700.0
2013-10-17 14:55:00,158.16,158.24,158.16,158.24,7150.0,128.3508,128.4157,128.3508,128.4157,7150.0
2013-10-17 15:00:00,158.26,158.26,158.16,158.22,4050.0,128.432,128.432,128.3508,128.3995,4050.0
2013-10-17 15:05:00,158.22,158.36,158.22,158.34,26400.0,128.3995,128.5131,128.3995,128.4969,26400.0
2013-10-17 15:10:00,158.34,158.44,158.32,158.44,49400.0,128.4969,128.578,128.4806,128.578,49400.0
2013-10-17 15:15:00,158.42,158.42,158.36,158.4,9550.0,128.5618,128.5618,128.5131,128.5456,9550.0
2013-10-17 15:20:00,158.38,158.4,158.34,158.4,17350.0,128.5293,128.5456,128.4969,128.5456,17350.0
2013-10-17 15:25:00,158.4,158.5,158.4,158.44,23900.0,128.5456,128.6267,128.5456,128.578,23900.0
2013-10-17 15:30:00,158.42,158.46,158.4,158.46,4650.0,128.5618,128.5943,128.5456,128.5943,4650.0
2013-10-17 15:35:00,158.48,158.54,158.48,158.52,10850.0,128.6105,128.6592,128.6105,128.643,10850.0
2013-10-17 15:40:00,158.52,158.6,158.46,158.6,710550.0,128.643,128.7079,128.5943,128.7079,710550.0
2013-10-17 15:45:00,158.6,158.72,158.58,158.7,26000.0,128.7079,128.8053,128.6916,128.789,26000.0
2013-10-17 15:50:00,158.72,158.76,158.58,158.66,208200.0,128.8053,128.8377,128.6916,128.7566,208200.0
2013-10-17 15:55:00,158.68,158.74,158.64,158.68,96400.0,128.7728,128.8215,128.7403,128.7728,96400.0
2013-10-18 09:30:00,159.24,159.34,159.18,159.24,85150.0,129.2272,129.3084,129.1786,129.2272,85150.0
2013-10-18 09:35:00,159.22,159.22,158.96,159.02,33000.0,129.211,129.211,129.0,129.0487,33000.0
2013-10-18 09:40:00,159.02,159.3,159.0,159.28,30600.0,129.0487,129.2759,129.0325,129.2597,30600.0
2013-10-18 09:45:00,159.28,159.36,159.2,159.28,27200.0,129.2597,129.3246,129.1948,129.2597,27200.0
2013-10-18 09:50:00,159.3,159.42,159.28,159.42,28950.0,129.2759,129.3733,129.2597,129.3733,28950.0
2013-10-18 09:55:00,159.42,159.44,159.38,159.4,22550.0,129.3733,129.3896,129.3409,129.3571,22550.0
2013-10-18 10:00:00,159.4,159.48,159.32,159.32,23750.0,129.3571,129.422,129.2922,129.2922,23750.0
2013-10-18 10:05:00,159.34,159.5,159.34,159.48,18400.0,129.3084,129.4382,129.3084,129.422,18400.0
2013-10-18 10:10:00,159.48,159.48,159.32,159.32,24850.0,129.422,129.422,129.2922,129.2922,24850.0
2013-10-18 10:15:00,159.32,159.36,159.26,159.34,14350.0,129.2922,129.3246,129.2435,129.3084,14350.0
2013-10-18 10:20:00,159.32,159.32,159.26,159.26,18800.0,129.2922,129.2922,129.2435,129.2435,18800.0
2013-10-18 10:25:00,159.24,159.26,159.12,159.14,16200.0,129.2272,129.2435,129.1299,129.1461,16200.0
2013-10-18 10:30:00,159.14,159.16,158.96,158.98,34750.0,129.1461,129.1623,129.0,129.0163,34750.0
2013-10-18 10:35:00,159.02,159.06,158.98,159.04,20800.0,129.0487,129.0812,129.0163,129.0649,20800.0
2013-10-18 10:40:00,159.06,159.16,159.04,159.1,22150.0,129.0812,129.1623,129.0649,129.1136,22150.0
2013-10-18 10:45:00,159.1,159.2,159.1,159.16,6850.0,129.1136,129.1948,129.1136,129.1623,6850.0
2013-10-18 10:50:00,159.18,159.26,159.12,159.24,27950.0,129.1786,129.2435,129.1299,129.2272,27950.0
2013-10-18 10:55:00,159.22,159.22,159.16,159.18,2900.0,129.211,129.211,129.1623,129.1786,2900.0
2013-10-18 11:00:00,159.18,159.22,159.1,159.2,6000.0,129.1786,129.211,129.1136,129.1948,6000.0
2013-10-18 11:05:00,159.2,159.24,159.16,159.18,7050.0,129.1948,129.2272,129.1623,129.1786,7050.0
2013-10-18 11:10:00,159.2,159.32,159.2,159.24,92100.0,129.1948,129.2922,129.1948,129.2272,92100.0
2013-10-18 11:15:00,159.26,159.32,159.26,159.28,27950.0,129.2435,129.2922,129.2435,129.2597,27950.0
2013-10-18 11:20:00,159.28,159.28,159.2,159.22,8700.0,129.2597,129.2597,129.1948,129.211,8700.0
2013-10-18 11:25:00,159.22,159.28,159.22,159.28,4300.0,129.211,129.2597,129.211,129.2597,4300.0
2013-10-18 11:30:00,159.28,159.38,159.26,159.38,13650.0,129.2597,129.3409,129.2435,129.3409,13650.0
2013-10-18 11:35:00,159.36,159.42,159.34,159.4,34950.0,129.3246,129.3733,129.3084,129.3571,34950.0
2013-10-18 11:40:00,159.38,159.4,159.34,159.34,10950.0,129.3409,129.3571,129.3084,129.3084,10950.0
2013-10-18 11:45:00,159.34,159.38,159.32,159.34,27350.0,129.3084,129.3409,129.2922,129.3084,27350.0
2013-10-18 11:50:00,159.34,159.34,159.26,159.3,20000.0,129.3084,129.3084,129.2435,129.2759,20000.0
2013-10-18 11:55:00,159.3,159.32,159.22,159.24,8250.0,129.2759,129.2922,129.211,129.2272,8250.0
2013-10-18 12:00:00,159.22,159.26,159.16,159.26,20400.0,129.211,129.2435,129.1623,129.2435,20400.0
2013-10-18 12:05:00,159.26,159.32,159.24,159.32,16250.0,129.2435,129.2922,129.2272,129.2922,16250.0
2013-10-18 12:10:00,159.34,159.4,159.34,159.38,48200.0,129.3084,129.3571,129.3084,129.3409,48200.0
2013-10-18 12:15:00,159.36,159.38,159.34,159.34,46150.0,129.3246,129.3409,129.3084,129.3084,46150.0
2013-10-18 12:20:00,159.34,159.36,159.3,159.34,39650.0,129.3084,129.3246,129.2759,129.3084,39650.0
2013-10-18 12:25:00,159.34,159.36,159.32,159.34,4800.0,129.3084,129.3246,129.2922,129.3084,4800.0
2013-10-18 12:30:00,159.34,159.4,159.34,159.38,4850.0,129.3084,129.3571,129.3084,129.3409,4850.0
2013-10-18 12:35:00,159.38,159.44,159.38,159.42,15550.0,129.3409,129.3896,129.3409,129.3733,15550.0
2013-10-18 12:40:00,159.44,159.46,159.4,159.4,20000.0,129.3896,129.4058,129.3571,129.3571,20000.0
2013-10-18 12:45:00,159.38,159.44,159.38,159.44,5900.0,129.3409,129.3896,129.3409,129.3896,5900.0
2013-10-18 12:50:00,159.46,159.46,159.42,159.44,5750.0,129.4058,129.4058,129.3733,129.3896,5750.0
2013-10-18 12:55:00,159.44,159.46,159.38,159.4,3600.0,129.3896,129.4058,129.3409,129.3571,3600.0
2013-10-18 13:00:00,159.4,159.46,159.4,159.46,3400.0,129.3571,129.4058,129.3571,129.4058,3400.0
2013-10-18 13:05:00,159.48,159.58,159.48,159.56,14150.0,129.422,129.5032,129.422,129.4869,14150.0
2013-10-18 13:10:00,159.58,159.6,159.56,159.58,13450.0,129.5032,129.5194,129.4869,129.5032,13450.0
2013-10-18 13:15:00,159.58,159.6,159.56,159.58,6900.0,129.5032,129.5194,129.4869,129.5032,6900.0
2013-10-18 13:20:00,159.58,159.58,159.5,159.52,9250.0,129.5032,129.5032,129.4382,129.4545,9250.0
2013-10-18 13:25:00,159.54,159.62,159.52,159.6,12150.0,129.4707,129.5356,129.4545,129.5194,12150.0
2013-10-18 13:30:00,159.6,159.6,159.52,159.56,33650.0,129.5194,129.5194,129.4545,129.4869,33650.0
2013-10-18 13:35:00,159.54,159.62,159.54,159.58,16950.0,129.4707,129.5356,129.4707,129.5032,16950.0
2013-10-18 13:40:00,159.6,159.68,159.6,159.68,28050.0,129.5194,129.5843,129.5194,129.5843,28050.0
2013-10-18 13:45:00,159.68,159.7,159.66,159.66,8500.0,129.5843,129.6006,129.5681,129.5681,8500.0
2013-10-18 13:50:00,159.66,159.74,159.66,159.72,16300.0,129.5681,129.633,129.5681,129.6168,16300.0
2013-10-18 13:55:00,159.74,159.78,159.72,159.78,17150.0,129.633,129.6655,129.6168,129.6655,17150.0
2013-10-18 14:00:00,159.78,159.82,159.76,159.76,10000.0,129.6655,129.6979,129.6492,129.6492,10000.0
2013-10-18 14:05:00,159.76,159.78,159.7,159.74,42950.0,129.6492,129.6655,129.6006,129.633,42950.0
2013-10-18 14:10:00,159.76,159.76,159.6,159.62,17650.0,129.6492,129.6492,129.5194,129.5356,17650.0
2013-10-18 14:15:00,159.62,159.7,159.62,159.7,5100.0,129.5356,129.6006,129.5356,129.6006,5100.0
2013-10-18 14:20:00,159.68,159.74,159.68,159.74,3050.0,129.5843,129.633,129.5843,129.633,3050.0
2013-10-18 14:25:00,159.72,159.74,159.7,159.72,36600.0,129.6168,129.633,129.6006,129.6168,36600.0
2013-10-18 14:30:00,159.72,159.74,159.68,159.74,53250.0,129.6168,129.633,129.5843,129.633,53250.0
2013-10-18 14:35:00,159.74,159.82,159.74,159.78,55850.0,129.633,129.6979,129.633,129.6655,55850.0
2013-10-18 14:40:00,159.78,159.86,159.78,159.82,7450.0,129.6655,129.7304,129.6655,129.6979,7450.0
2013-10-18 14:45:00,159.8,159.84,159.78,159.8,21700.0,129.6817,129.7142,129.6655,129.6817,21700.0
2013-10-18 14:50:00,159.8,159.82,159.76,159.78,17500.0,129.6817,129.6979,129.6492,129.6655,17500.0
2013-10-18 14:55:00,159.78,159.78,159.7,159.72,21400.0,129.6655,129.6655,129.6006,129.6168,21400.0
2013-10-18 15:00:00,159.7,159.74,159.62,159.64,30850.0,129.6006,129.633,129.5356,129.5519,30850.0
2013-10-18 15:05:00,159.66,159.7,159.62,159.68,12450.0,129.5681,129.6006,129.5356,129.5843,12450.0
2013-10-18 15:10:00,159.68,159.68,159.6,159.62,6650.0,129.5843,129.5843,129.5194,129.5356,6650.0
2013-10-18 15:15:00,159.62,159.62,159.56,159.6,9100.0,129.5356,129.5356,129.4869,129.5194,9100.0
2013-10-18 15:20:00,159.6,159.6,159.56,159.56,5750.0,129.5194,129.5194,129.4869,129.4869,5750.0
2013-10-18 15:25:00,159.54,159.62,159.54,159.6,7200.0,129.4707,129.5356,129.4707,129.5194,7200.0
2013-10-18 15:30:00,159.64,159.7,159.54,159.56,10300.0,129.5519,129.6006,129.4707,129.4869,10300.0
2013-10-18 15:35:00,159.56,159.6,159.54,159.54,15800.0,129.4869,129.5194,129.4707,129.4707,15800.0
2013-10-18 15:40:00,159.56,159.58,159.52,159.54,9300.0,129.4869,129.5032,129.4545,129.4707,9300.0
2013-10-18 15:45:00,159.52,159.66,159.52,159.6,20250.0,129.4545,129.5681,129.4545,129.5194,20250.0
2013-10-18 15:50:00,159.6,159.7,159.58,159.7,15350.0,129.5194,129.6006,129.5032,129.6006,15350.0
2013-10-18 15:55:00,159.66,159.76,159.64,159.72,61450.0,129.5681,129.6492,129.5519,129.6168,61450.0
2013-10-21 09:30:00,159.82,159.88,159.76,159.8,71250.0,129.6979,129.7466,129.6492,129.6817,71250.0
2013-10-21 09:35:00,159.78,159.8,159.68,159.7,23550.0,129.6655,129.6817,129.5843,129.6006,23550.0
2013-10-21 09:40:00,159.68,159.74,159.62,159.74,14600.0,129.5843,129.633,129.5356,129.633,14600.0
2013-10-21 09:45:00,159.72,159.78,159.68,159.76,18200.0,129.6168,129.6655,129.5843,129.6492,18200.0
2013-10-21 09:50:00,159.78,159.84,159.78,159.8,19250.0,129.6655,129.7142,129.6655,129.6817,19250.0
2013-10-21 09:55:00,159.8,160.0,159.8,159.92,23950.0,129.6817,129.844,129.6817,129.7791,23950.0
2013-10-21 10:00:00,159.96,160.06,159.9,160.04,19100.0,129.8115,129.8927,129.7629,129.8765,19100.0
2013-10-21 10:05:00,160.02,160.04,159.96,159.96,19550.0,129.8602,129.8765,129.8115,129.8115,19550.0
2013-10-21 10:10:00,159.96,159.98,159.84,159.86,8400.0,129.8115,129.8278,129.7142,129.7304,8400.0
2013-10-21 10:15:00,159.86,159.88,159.72,159.78,25400.0,129.7304,129.7466,129.6168,129.6655,25400.0
2013-10-21 10:20:00,159.76,159.8,159.74,159.8,2700.0,129.6492,129.6817,129.633,129.6817,2700.0
2013-10-21 10:25:00,159.8,159.84,159.72,159.72,4600.0,129.6817,129.7142,129.6168,129.6168,4600.0
2013-10-21 10:30:00,159.7,159.76,159.66,159.72,12750.0,129.6006,129.6492,129.5681,129.6168,12750.0
2013-10-21 10:35:00,159.72,159.72,159.64,159.68,23850.0,129.6168,129.6168,129.5519,129.5843,23850.0
2013-10-21 10:40:00,159.7,159.7,159.58,159.58,6750.0,129.6006,129.6006,129.5032,129.5032,6750.0
2013-10-21 10:45:00,159.58,159.66,159.58,159.62,2600.0,129.5032,129.5681,129.5032,129.5356,2600.0
2013-10-21 10:50:00,159.62,159.66,159.52,159.52,2900.0,129.5356,129.5681,129.4545,129.4545,2900.0
2013-10-21 10:55:00,159.52,159.64,159.52,159.6,6250.0,129.4545,129.5519,129.4545,129.5194,6250.0
2013-10-21 11:00:00,159.58,159.62,159.58,159.6,3950.0,129.5032,129.5356,129.5032,129.5194,3950.0
2013-10-21 11:05:00,159.62,159.64,159.56,159.58,5200.0,129.5356,129.5519,129.4869,129.5032,5200.0
2013-10-21 11:10:00,159.58,159.66,159.58,159.66,12550.0,129.5032,129.5681,129.5032,129.5681,12550.0
2013-10-21 11:15:00,159.68,159.7,159.66,159.66,6950.0,129.5843,129.6006,129.5681,129.5681,6950.0
2013-10-21 11:20:00,159.66,159.68,159.6,159.6,4850.0,129.5681,129.5843,129.5194,129.5194,4850.0
2013-10-21 11:25:00,159.62,159.68,159.6,159.68,5900.0,129.5356,129.5843,129.5194,129.5843,5900.0
2013-10-21 11:30:00,159.7,159.7,159.6,159.64,6050.0,129.6006,129.6006,129.5194,129.5519,6050.0
2013-10-21 11:35:00,159.64,159.66,159.58,159.58,3300.0,129.5519,129.5681,129.5032,129.5032,3300.0
2013-10-21 11:40:00,159.58,159.66,159.58,159.6,7100.0,129.5032,129.5681,129.5032,129.5194,7100.0
2013-10-21 11:45:00,159.58,159.64,159.56,159.56,3050.0,129.5032,129.5519,129.4869,129.4869,3050.0
2013-10-21 11:50:00,159.58,159.6,159.58,159.58,750.0,129.5032,129.5194,129.5032,129.5032,750.0
2013-10-21 11:55:00,159.64,159.76,159.64,159.74,9000.0,129.5519,129.6492,129.5519,129.633,9000.0
2013-10-21 12:00:00,159.74,159.74,159.7,159.72,12400.0,129.633,129.633,129.6006,129.6168,12400.0
2013-10-21 12:05:00,159.74,159.74,159.68,159.7,13850.0,129.633,129.633,129.5843,129.6006,13850.0
2013-10-21 12:10:00,159.7,159.74,159.7,159.74,1900.0,129.6006,129.633,129.6006,129.633,1900.0
2013-10-21 12:15:00,159.74,159.78,159.72,159.78,8800.0,129.633,129.6655,129.6168,129.6655,8800.0
2013-10-21 12:20:00,159.76,159.76,159.7,159.7,3650.0,129.6492,129.6492,129.6006,129.6006,3650.0
2013-10-21 12:25:00,159.72,159.8,159.72,159.74,8550.0,129.6168,129.6817,129.6168,129.633,8550.0
2013-10-21 12:30:00,159.74,159.76,159.74,159.76,7200.0,129.633,129.6492,129.633,129.6492,7200.0
2013-10-21 12:35:00,159.76,159.82,159.76,159.82,1200.0,129.6492,129.6979,129.6492,129.6979,1200.0
2013-10-21 12:40:00,159.82,159.82,159.7,159.74,20000.0,129.6979,129.6979,129.6006,129.633,20000.0
2013-10-21 12:45:00,159.76,159.78,159.72,159.74,7250.0,129.6492,129.6655,129.6168,129.633,7250.0
2013-10-21 12:50:00,159.74,159.78,159.72,159.78,4300.0,129.633,129.6655,129.6168,129.6655,4300.0
2013-10-21 12:55:00,159.78,159.84,159.78,159.84,3000.0,129.6655,129.7142,129.6655,129.7142,3000.0
2013-10-21 13:00:00,159.84,159.86,159.8,159.8,17900.0,129.7142,129.7304,129.6817,129.6817,17900.0
2013-10-21 13:05:00,159.8,159.86,159.8,159.82,6400.0,129.6817,129.7304,129.6817,129.6979,6400.0
2013-10-21 13:10:00,159.82,159.86,159.82,159.84,7050.0,129.6979,129.7304,129.6979,129.7142,7050.0
2013-10-21 13:15:00,159.84,159.86,159.8,159.82,14100.0,129.7142,129.7304,129.6817,129.6979,14100.0
2013-10-21 13:20:00,159.82,159.84,159.78,159.8,27700.0,129.6979,129.7142,129.6655,129.6817,27700.0
2013-10-21 13:25:00,159.8,159.8,159.76,159.76,32900.0,129.6817,129.6817,129.6492,129.6492,32900.0
2013-10-21 13:30:00,159.78,159.8,159.76,159.78,18150.0,129.6655,129.6817,129.6492,129.6655,18150.0
2013-10-21 13:35:00,159.78,159.82,159.72,159.8,13100.0,129.6655,129.6979,129.6168,129.6817,13100.0
2013-10-21 13:40:00,159.8,159.8,159.72,159.76,4900.0,129.6817,129.6817,129.6168,129.6492,4900.0
2013-10-21 13:45:00,159.74,159.76,159.74,159.76,3950.0,129.633,129.6492,129.633,129.6492,3950.0
2013-10-21 13:50:00,159.72,159.78,159.72,159.78,2000.0,129.6168,129.6655,129.6168,129.6655,2000.0
2013-10-21 13:55:00,159.78,159.8,159.76,159.78,9400.0,129.6655,129.6817,129.6492,129.6655,9400.0
2013-10-21 14:00:00,159.76,159.76,159.66,159.68,21150.0,129.6492,129.6492,129.5681,129.5843,21150.0
2013-10-21 14:05:00,159.66,159.68,159.66,159.68,7550.0,129.5681,129.5843,129.5681,129.5843,7550.0
2013-10-21 14:10:00,159.66,159.68,159.64,159.66,10050.0,129.5681,129.5843,129.5519,129.5681,10050.0
2013-10-21 14:15:00,159.68,159.68,159.62,159.64,4000.0,129.5843,129.5843,129.5356,129.5519,4000.0
2013-10-21 14:20:00,159.62,159.64,159.42,159.46,31000.0,129.5356,129.5519,129.3733,129.4058,31000.0
2013-10-21 14:25:00,159.48,159.5,159.42,159.5,9150.0,129.422,129.4382,129.3733,129.4382,9150.0
2013-10-21 14:30:00,159.52,159.54,159.46,159.54,5800.0,129.4545,129.4707,129.4058,129.4707,5800.0
2013-10-21 14:35:00,159.56,159.56,159.52,159.54,10800.0,129.4869,129.4869,129.4545,129.4707,10800.0
2013-10-21 14:40:00,159.54,159.56,159.5,159.52,10700.0,129.4707,129.4869,129.4382,129.4545,10700.0
2013-10-21 14:45:00,159.52,159.58,159.52,159.58,6650.0,129.4545,129.5032,129.4545,129.5032,6650.0
2013-10-21 14:50:00,159.56,159.58,159.54,159.56,3050.0,129.4869,129.5032,129.4707,129.4869,3050.0
2013-10-21 14:55:00,159.54,159.54,159.46,159.48,14400.0,129.4707,129.4707,129.4058,129.422,14400.0
2013-10-21 15:00:00,159.48,159.58,159.48,159.58,10850.0,129.422,129.5032,129.422,129.5032,10850.0
2013-10-21 15:05:00,159.58,159.66,159.58,159.62,14750.0,129.5032,129.5681,129.5032,129.5356,14750.0
2013-10-21 15:10:00,159.62,159.66,159.6,159.62,6100.0,129.5356,129.5681,129.5194,129.5356,6100.0
2013-10-21 15:15:00,159.64,159.72,159.64,159.68,17350.0,129.5519,129.6168,129.5519,129.5843,17350.0
2013-10-21 15:20:00,159.66,159.7,159.64,159.68,5050.0,129.5681,129.6006,129.5519,129.5843,5050.0
2013-10-21 15:25:00,159.66,159.68,159.6,159.6,18050.0,129.5681,129.5843,129.5194,129.5194,18050.0
2013-10-21 15:30:00,159.62,159.64,159.56,159.62,7950.0,129.5356,129.5519,129.4869,129.5356,7950.0
2013-10-21 15:35:00,159.62,159.62,159.56,159.62,19700.0,129.5356,129.5356,129.4869,129.5356,19700.0
2013-10-21 15:40:00,159.64,159.64,159.6,159.64,10650.0,129.5519,129.5519,129.5194,129.5519,10650.0
2013-10-21 15:45:00,159.64,159.7,159.6,159.68,32600.0,129.5519,129.6006,129.5194,129.5843,32600.0
2013-10-21 15:50:00,159.68,159.72,159.62,159.72,49000.0,129.5843,129.6168,129.5356,129.6168,49000.0
2013-10-21 15:55:00,159.72,159.78,159.66,159.76,25200.0,129.6168,129.6655,129.5681,129.6492,25200.0
2013-10-22 09:30:00,160.24,160.36,160.18,160.32,51300.0,130.0388,130.1362,129.9901,130.1037,51300.0
2013-10-22 09:35:00,160.34,160.42,160.24,160.34,20000.0,130.1199,130.1848,130.0388,130.1199,20000.0
2013-10-22 09:40:00,160.3,160.42,160.28,160.32,12100.0,130.0875,130.1848,130.0712,130.1037,12100.0
2013-10-22 09:45:00,160.32,160.4,160.3,160.34,9500.0,130.1037,130.1686,130.0875,130.1199,9500.0
2013-10-22 09:50:00,160.34,160.7,160.34,160.7,30900.0,130.1199,130.4121,130.1199,130.4121,30900.0
2013-10-22 09:55:00,160.7,160.72,160.62,160.68,6300.0,130.4121,130.4283,130.3472,130.3958,6300.0
2013-10-22 10:00:00,160.66,160.82,160.66,160.82,29750.0,130.3796,130.5095,130.3796,130.5095,29750.0
2013-10-22 10:05:00,160.84,160.88,160.78,160.86,15000.0,130.5257,130.5582,130.477,130.5419,15000.0
2013-10-22 10:10:00,160.86,160.98,160.84,160.98,32150.0,130.5419,130.6393,130.5257,130.6393,32150.0
2013-10-22 10:15:00,161.0,161.08,160.96,161.06,30450.0,130.6555,130.7205,130.6231,130.7042,30450.0
2013-10-22 10:20:00,161.06,161.14,161.04,161.04,16400.0,130.7042,130.7691,130.688,130.688,16400.0
2013-10-22 10:25:00,161.06,161.08,160.92,160.96,36500.0,130.7042,130.7205,130.5906,130.6231,36500.0
2013-10-22 10:30:00,160.96,160.96,160.9,160.92,7850.0,130.6231,130.6231,130.5744,130.5906,7850.0
2013-10-22 10:35:00,160.94,160.96,160.9,160.94,9750.0,130.6068,130.6231,130.5744,130.6068,9750.0
2013-10-22 10:40:00,160.92,160.92,160.74,160.74,40600.0,130.5906,130.5906,130.4445,130.4445,40600.0
2013-10-22 10:45:00,160.72,160.74,160.52,160.54,25300.0,130.4283,130.4445,130.266,130.2822,25300.0
2013-10-22 10:50:00,160.52,160.54,160.28,160.3,30850.0,130.266,130.2822,130.0712,130.0875,30850.0
2013-10-22 10:55:00,160.3,160.34,160.02,160.34,36350.0,130.0875,130.1199,129.8602,130.1199,36350.0
2013-10-22 11:00:00,160.34,160.46,160.34,160.44,21950.0,130.1199,130.2173,130.1199,130.2011,21950.0
2013-10-22 11:05:00,160.42,160.5,160.36,160.4,26350.0,130.1848,130.2498,130.1362,130.1686,26350.0
2013-10-22 11:10:00,160.44,160.5,160.28,160.32,10450.0,130.2011,130.2498,130.0712,130.1037,10450.0
2013-10-22 11:15:00,160.3,160.36,160.22,160.36,15150.0,130.0875,130.1362,130.0225,130.1362,15150.0
2013-10-22 11:20:00,160.34,160.36,160.14,160.2,11000.0,130.1199,130.1362,129.9576,130.0063,11000.0
2013-10-22 11:25:00,160.18,160.3,160.18,160.28,18500.0,129.9901,130.0875,129.9901,130.0712,18500.0
2013-10-22 11:30:00,160.26,160.38,160.14,160.24,25150.0,130.055,130.1524,129.9576,130.0388,25150.0
2013-10-22 11:35:00,160.26,160.44,160.26,160.42,17650.0,130.055,130.2011,130.055,130.1848,17650.0
2013-10-22 11:40:00,160.42,160.46,160.38,160.4,4550.0,130.1848,130.2173,130.1524,130.1686,4550.0
2013-10-22 11:45:00,160.4,160.5,160.38,160.48,4900.0,130.1686,130.2498,130.1524,130.2335,4900.0
2013-10-22 11:50:00,160.5,160.56,160.5,160.56,4950.0,130.2498,130.2985,130.2498,130.2985,4950.0
2013-10-22 11:55:00,160.56,160.64,160.52,160.64,6400.0,130.2985,130.3634,130.266,130.3634,6400.0
2013-10-22 12:00:00,160.62,160.64,160.54,160.54,4700.0,130.3472,130.3634,130.2822,130.2822,4700.0
2013-10-22 12:05:00,160.56,160.58,160.54,160.56,2850.0,130.2985,130.3147,130.2822,130.2985,2850.0
2013-10-22 12:10:00,160.56,160.56,160.4,160.4,3950.0,130.2985,130.2985,130.1686,130.1686,3950.0
2013-10-22 12:15:00,160.4,160.44,160.38,160.42,3650.0,130.1686,130.2011,130.1524,130.1848,3650.0
2013-10-22 12:20:00,160.42,160.48,160.36,160.48,9300.0,130.1848,130.2335,130.1362,130.2335,9300.0
2013-10-22 12:25:00,160.46,160.5,160.4,160.44,9850.0,130.2173,130.2498,130.1686,130.2011,9850.0
2013-10-22 12:30:00,160.42,160.44,160.38,160.44,4300.0,130.1848,130.2011,130.1524,130.2011,4300.0
2013-10-22 12:35:00,160.44,160.44,160.34,160.34,5600.0,130.2011,130.2011,130.1199,130.1199,5600.0
2013-10-22 12:40:00,160.34,160.38,160.3,160.3,6500.0,130.1199,130.1524,130.0875,130.0875,6500.0
2013-10-22 12:45:00,160.3,160.34,160.28,160.32,6900.0,130.0875,130.1199,130.0712,130.1037,6900.0
2013-10-22 12:50:00,160.34,160.4,160.34,160.38,5200.0,130.1199,130.1686,130.1199,130.1524,5200.0
2013-10-22 12:55:00,160.36,160.4,160.34,160.4,8450.0,130.1362,130.1686,130.1199,130.1686,8450.0
2013-10-22 13:00:00,160.4,160.46,160.36,160.46,5300.0,130.1686,130.2173,130.1362,130.2173,5300.0
2013-10-22 13:05:00,160.46,160.54,160.46,160.5,13650.0,130.2173,130.2822,130.2173,130.2498,13650.0
2013-10-22 13:10:00,160.5,160.5,160.46,160.46,4100.0,130.2498,130.2498,130.2173,130.2173,4100.0
2013-10-22 13:15:00,160.46,160.54,160.46,160.52,3150.0,130.2173,130.2822,130.2173,130.266,3150.0
2013-10-22 13:20:00,160.54,160.54,160.48,160.5,8650.0,130.2822,130.2822,130.2335,130.2498,8650.0
2013-10-22 13:25:00,160.48,160.52,160.48,160.48,2600.0,130.2335,130.266,130.2335,130.2335,2600.0
2013-10-22 13:30:00,160.48,160.5,160.4,160.48,6400.0,130.2335,130.2498,130.1686,130.2335,6400.0
2013-10-22 13:35:00,160.5,160.58,160.5,160.56,6250.0,130.2498,130.3147,130.2498,130.2985,6250.0
2013-10-22 13:40:00,160.56,160.58,160.54,160.56,17550.0,130.2985,130.3147,130.2822,130.2985,17550.0
2013-10-22 13:45:00,160.54,160.62,160.54,160.6,15850.0,130.2822,130.3472,130.2822,130.3309,15850.0
2013-10-22 13:50:00,160.6,160.68,160.6,160.66,13800.0,130.3309,130.3958,130.3309,130.3796,13800.0
2013-10-22 13:55:00,160.68,160.7,160.64,160.66,4750.0,130.3958,130.4121,130.3634,130.3796,4750.0
2013-10-22 14:00:00,160.64,160.68,160.64,160.66,6850.0,130.3634,130.3958,130.3634,130.3796,6850.0
2013-10-22 14:05:00,160.66,160.68,160.6,160.66,5400.0,130.3796,130.3958,130.3309,130.3796,5400.0
2013-10-22 14:10:00,160.68,160.78,160.68,160.72,9850.0,130.3958,130.477,130.3958,130.4283,9850.0
2013-10-22 14:15:00,160.72,160.74,160.68,160.68,7300.0,130.4283,130.4445,130.3958,130.3958,7300.0
2013-10-22 14:20:00,160.66,160.68,160.5,160.54,13650.0,130.3796,130.3958,130.2498,130.2822,13650.0
2013-10-22 14:25:00,160.56,160.58,160.44,160.54,11850.0,130.2985,130.3147,130.2011,130.2822,11850.0
2013-10-22 14:30:00,160.52,160.62,160.5,160.62,10400.0,130.266,130.3472,130.2498,130.3472,10400.0
2013-10-22 14:35:00,160.62,160.66,160.58,160.64,4300.0,130.3472,130.3796,130.3147,130.3634,4300.0
2013-10-22 14:40:00,160.66,160.74,160.6,160.74,8650.0,130.3796,130.4445,130.3309,130.4445,8650.0
2013-10-22 14:45:00,160.72,160.86,160.72,160.84,14900.0,130.4283,130.5419,130.4283,130.5257,14900.0
2013-10-22 14:50:00,160.84,160.9,160.74,160.84,36850.0,130.5257,130.5744,130.4445,130.5257,36850.0
2013-10-22 14:55:00,160.84,160.84,160.76,160.76,8000.0,130.5257,130.5257,130.4608,130.4608,8000.0
2013-10-22 15:00:00,160.76,160.9,160.76,160.9,12250.0,130.4608,130.5744,130.4608,130.5744,12250.0
2013-10-22 15:05:00,160.92,160.92,160.88,160.92,3650.0,130.5906,130.5906,130.5582,130.5906,3650.0
2013-10-22 15:10:00,160.92,161.04,160.9,161.0,9950.0,130.5906,130.688,130.5744,130.6555,9950.0
2013-10-22 15:15:00,160.98,161.0,160.84,160.88,29050.0,130.6393,130.6555,130.5257,130.5582,29050.0
2013-10-22 15:20:00,160.88,160.96,160.86,160.92,7950.0,130.5582,130.6231,130.5419,130.5906,7950.0
2013-10-22 15:25:00,160.9,160.98,160.9,160.92,14200.0,130.5744,130.6393,130.5744,130.5906,14200.0
2013-10-22 15:30:00,160.9,160.92,160.82,160.82,14400.0,130.5744,130.5906,130.5095,130.5095,14400.0
2013-10-22 15:35:00,160.84,160.88,160.7,160.8,69500.0,130.5257,130.5582,130.4121,130.4932,69500.0
2013-10-22 15:40:00,160.8,160.88,160.8,160.82,23450.0,130.4932,130.5582,130.4932,130.5095,23450.0
2013-10-22 15:45:00,160.84,160.84,160.64,160.68,20950.0,130.5257,130.5257,130.3634,130.3958,20950.0
2013-10-22 15:50:00,160.68,160.82,160.68,160.78,26750.0,130.3958,130.5095,130.3958,130.477,26750.0
2013-10-22 15:55:00,160.78,160.78,160.62,160.7,22500.0,130.477,130.477,130.3472,130.4121,22500.0
2013-10-23 09:30:00,160.14,160.2,160.12,160.16,24200.0,129.9576,130.0063,129.9414,129.9739,24200.0
2013-10-23 09:35:00,160.12,160.12,159.96,160.08,24750.0,129.9414,129.9414,129.8115,129.9089,24750.0
2013-10-23 09:40:00,160.08,160.18,159.94,159.94,17700.0,129.9089,129.9901,129.7953,129.7953,17700.0
2013-10-23 09:45:00,159.94,159.96,159.84,159.86,19800.0,129.7953,129.8115,129.7142,129.7304,19800.0
2013-10-23 09:50:00,159.9,159.94,159.78,159.84,11800.0,129.7629,129.7953,129.6655,129.7142,11800.0
2013-10-23 09:55:00,159.84,159.84,159.58,159.6,30650.0,129.7142,129.7142,129.5032,129.5194,30650.0
2013-10-23 10:00:00,159.6,159.68,159.5,159.64,24650.0,129.5194,129.5843,129.4382,129.5519,24650.0
2013-10-23 10:05:00,159.62,159.82,159.58,159.82,11650.0,129.5356,129.6979,129.5032,129.6979,11650.0
2013-10-23 10:10:00,159.8,160.0,159.76,159.98,17350.0,129.6817,129.844,129.6492,129.8278,17350.0
2013-10-23 10:15:00,160.0,160.06,159.88,159.92,25650.0,129.844,129.8927,129.7466,129.7791,25650.0
2013-10-23 10:20:00,159.94,159.94,159.64,159.74,11300.0,129.7953,129.7953,129.5519,129.633,11300.0
2013-10-23 10:25:00,159.72,159.74,159.54,159.62,18550.0,129.6168,129.633,129.4707,129.5356,18550.0
2013-10-23 10:30:00,159.6,159.74,159.54,159.74,20200.0,129.5194,129.633,129.4707,129.633,20200.0
2013-10-23 10:35:00,159.8,159.84,159.72,159.82,12100.0,129.6817,129.7142,129.6168,129.6979,12100.0
2013-10-23 10:40:00,159.82,159.9,159.8,159.86,5300.0,129.6979,129.7629,129.6817,129.7304,5300.0
2013-10-23 10:45:00,159.86,159.86,159.66,159.7,2700.0,129.7304,129.7304,129.5681,129.6006,2700.0
2013-10-23 10:50:00,159.7,159.7,159.38,159.52,22550.0,129.6006,129.6006,129.3409,129.4545,22550.0
2013-10-23 10:55:00,159.5,159.66,159.5,159.62,7900.0,129.4382,129.5681,129.4382,129.5356,7900.0
2013-10-23 11:00:00,159.64,159.78,159.64,159.74,10100.0,129.5519,129.6655,129.5519,129.633,10100.0
2013-10-23 11:05:00,159.74,159.82,159.68,159.74,8400.0,129.633,129.6979,129.5843,129.633,8400.0
2013-10-23 11:10:00,159.74,159.74,159.6,159.6,3950.0,129.633,129.633,129.5194,129.5194,3950.0
2013-10-23 11:15:00,159.6,159.7,159.6,159.7,6900.0,129.5194,129.6006,129.5194,129.6006,6900.0
2013-10-23 11:20:00,159.68,160.0,159.68,159.92,15900.0,129.5843,129.844,129.5843,129.7791,15900.0
2013-10-23 11:25:00,159.92,159.92,159.76,159.76,27700.0,129.7791,129.7791,129.6492,129.6492,27700.0
2013-10-23 11:30:00,159.78,159.92,159.78,159.86,3950.0,129.6655,129.7791,129.6655,129.7304,3950.0
2013-10-23 11:35:00,159.84,159.9,159.82,159.84,4250.0,129.7142,129.7629,129.6979,129.7142,4250.0
2013-10-23 11:40:00,159.86,159.96,159.86,159.9,13450.0,129.7304,129.8115,129.7304,129.7629,13450.0
2013-10-23 11:45:00,159.92,159.98,159.9,159.96,9400.0,129.7791,129.8278,129.7629,129.8115,9400.0
2013-10-23 11:50:00,159.98,159.98,159.82,159.82,16900.0,129.8278,129.8278,129.6979,129.6979,16900.0
2013-10-23 11:55:00,159.84,159.9,159.84,159.88,3700.0,129.7142,129.7629,129.7142,129.7466,3700.0
2013-10-23 12:00:00,159.86,159.9,159.78,159.78,22000.0,129.7304,129.7629,129.6655,129.6655,22000.0
2013-10-23 12:05:00,159.78,159.78,159.72,159.72,7650.0,129.6655,129.6655,129.6168,129.6168,7650.0
2013-10-23 12:10:00,159.72,159.76,159.7,159.76,2800.0,129.6168,129.6492,129.6006,129.6492,2800.0
2013-10-23 12:15:00,159.78,159.82,159.7,159.7,7000.0,129.6655,129.6979,129.6006,129.6006,7000.0
2013-10-23 12:20:00,159.7,159.74,159.62,159.62,16300.0,129.6006,129.633,129.5356,129.5356,16300.0
2013-10-23 12:25:00,159.64,159.68,159.6,159.64,12000.0,129.5519,129.5843,129.5194,129.5519,12000.0
2013-10-23 12:30:00,159.62,159.7,159.62,159.64,74200.0,129.5356,129.6006,129.5356,129.5519,74200.0
2013-10-23 12:35:00,159.64,159.72,159.62,159.7,2700.0,129.5519,129.6168,129.5356,129.6006,2700.0
2013-10-23 12:40:00,159.68,159.68,159.58,159.62,7700.0,129.5843,129.5843,129.5032,129.5356,7700.0
2013-10-23 12:45:00,159.62,159.74,159.62,159.74,6000.0,129.5356,129.633,129.5356,129.633,6000.0
2013-10-23 12:50:00,159.74,159.76,159.72,159.76,4200.0,129.633,129.6492,129.6168,129.6492,4200.0
2013-10-23 12:55:00,159.74,159.9,159.74,159.9,6850.0,129.633,129.7629,129.633,129.7629,6850.0
2013-10-23 13:00:00,159.92,159.92,159.84,159.86,14800.0,129.7791,129.7791,129.7142,129.7304,14800.0
2013-10-23 13:05:00,159.86,159.94,159.84,159.86,24450.0,129.7304,129.7953,129.7142,129.7304,24450.0
2013-10-23 13:10:00,159.84,159.84,159.8,159.82,10950.0,129.7142,129.7142,129.6817,129.6979,10950.0
2013-10-23 13:15:00,159.84,159.96,159.84,159.94,14650.0,129.7142,129.8115,129.7142,129.7953,14650.0
2013-10-23 13:20:00,159.92,159.92,159.86,159.88,15400.0,129.7791,129.7791,129.7304,129.7466,15400.0
2013-10-23 13:25:00,159.88,159.98,159.86,159.94,33950.0,129.7466,129.8278,129.7304,129.7953,33950.0
2013-10-23 13:30:00,159.94,159.94,159.86,159.88,47550.0,129.7953,129.7953,129.7304,129.7466,47550.0
2013-10-23 13:35:00,159.88,159.9,159.86,159.86,14600.0,129.7466,129.7629,129.7304,129.7304,14600.0
2013-10-23 13:40:00,159.84,159.84,159.74,159.74,17350.0,129.7142,129.7142,129.633,129.633,17350.0
2013-10-23 13:45:00,159.74,159.82,159.74,159.82,24350.0,129.633,129.6979,129.633,129.6979,24350.0
2013-10-23 13:50:00,159.82,159.94,159.8,159.92,15200.0,129.6979,129.7953,129.6817,129.7791,15200.0
2013-10-23 13:55:00,159.92,159.94,159.82,159.84,32600.0,129.7791,129.7953,129.6979,129.7142,32600.0
2013-10-23 14:00:00,159.84,159.86,159.8,159.82,19750.0,129.7142,129.7304,129.6817,129.6979,19750.0
2013-10-23 14:05:00,159.82,159.86,159.78,159.78,24600.0,129.6979,129.7304,129.6655,129.6655,24600.0
2013-10-23 14:10:00,159.8,159.86,159.78,159.86,20550.0,129.6817,129.7304,129.6655,129.7304,20550.0
2013-10-23 14:15:00,159.86,159.92,159.84,159.84,17650.0,129.7304,129.7791,129.7142,129.7142,17650.0
2013-10-23 14:20:00,159.84,159.86,159.82,159.82,30550.0,129.7142,129.7304,129.6979,129.6979,30550.0
2013-10-23 14:25:00,159.82,159.88,159.82,159.86,39550.0,129.6979,129.7466,129.6979,129.7304,39550.0
2013-10-23 14:30:00,159.86,159.96,159.86,159.94,22750.0,129.7304,129.8115,129.7304,129.7953,22750.0
2013-10-23 14:35:00,159.94,159.94,159.84,159.92,28800.0,129.7953,129.7953,129.7142,129.7791,28800.0
2013-10-23 14:40:00,159.9,160.1,159.9,160.1,26850.0,129.7629,129.9252,129.7629,129.9252,26850.0
2013-10-23 14:45:00,160.12,160.14,160.06,160.1,15800.0,129.9414,129.9576,129.8927,129.9252,15800.0
2013-10-23 14:50:00,160.08,160.1,160.02,160.02,38650.0,129.9089,129.9252,129.8602,129.8602,38650.0
2013-10-23 14:55:00,160.02,160.04,160.0,160.04,27350.0,129.8602,129.8765,129.844,129.8765,27350.0
2013-10-23 15:00:00,160.04,160.12,159.98,160.06,31950.0,129.8765,129.9414,129.8278,129.8927,31950.0
2013-10-23 15:05:00,160.08,160.12,160.0,160.02,26750.0,129.9089,129.9414,129.844,129.8602,26750.0
2013-10-23 15:10:00,160.02,160.06,159.94,159.94,23250.0,129.8602,129.8927,129.7953,129.7953,23250.0
2013-10-23 15:15:00,159.94,159.98,159.8,159.8,38750.0,129.7953,129.8278,129.6817,129.6817,38750.0
2013-10-23 15:20:00,159.78,159.86,159.76,159.82,36200.0,129.6655,129.7304,129.6492,129.6979,36200.0
2013-10-23 15:25:00,159.82,159.86,159.78,159.8,38350.0,129.6979,129.7304,129.6655,129.6817,38350.0
2013-10-23 15:30:00,159.8,159.88,159.8,159.88,9700.0,129.6817,129.7466,129.6817,129.7466,9700.0
2013-10-23 15:35:00,159.88,159.96,159.88,159.88,13450.0,129.7466,129.8115,129.7466,129.7466,13450.0
2013-10-23 15:40:00,159.86,159.94,159.86,159.94,3950.0,129.7304,129.7953,129.7304,129.7953,3950.0
2013-10-23 15:45:00,159.94,159.98,159.82,159.84,26700.0,129.7953,129.8278,129.6979,129.7142,26700.0
2013-10-23 15:50:00,159.86,159.9,159.82,159.88,13700.0,129.7304,129.7629,129.6979,129.7466,13700.0
2013-10-23 15:55:00,159.88,159.94,159.8,159.94,37200.0,129.7466,129.7953,129.6817,129.7953,37200.0
2013-10-24 09:30:00,160.22,160.33,160.15,160.16,36900.0,130.0225,130.1118,129.9657,129.9739,36900.0
2013-10-24 09:35:00,160.17,160.26,160.06,160.06,14800.0,129.982,130.055,129.8927,129.8927,14800.0
2013-10-24 09:40:00,160.02,160.02,159.88,159.95,21100.0,129.8602,129.8602,129.7466,129.8034,21100.0
2013-10-24 09:45:00,159.93,160.0,159.86,160.0,15000.0,129.7872,129.844,129.7304,129.844,15000.0
2013-10-24 09:50:00,159.94,160.08,159.94,160.03,5900.0,129.7953,129.9089,129.7953,129.8684,5900.0
2013-10-24 09:55:00,160.08,160.15,160.0,160.15,8000.0,129.9089,129.9657,129.844,129.9657,8000.0
2013-10-24 10:00:00,160.11,160.11,159.97,159.99,19400.0,129.9333,129.9333,129.8197,129.8359,19400.0
2013-10-24 10:05:00,159.97,160.13,159.92,160.11,16000.0,129.8197,129.9495,129.7791,129.9333,16000.0
2013-10-24 10:10:00,160.08,160.24,160.08,160.19,10700.0,129.9089,130.0388,129.9089,129.9982,10700.0
2013-10-24 10:15:00,160.19,160.23,160.14,160.23,6900.0,129.9982,130.0307,129.9576,130.0307,6900.0
2013-10-24 10:20:00,160.25,160.31,160.17,160.17,6700.0,130.0469,130.0956,129.982,129.982,6700.0
2013-10-24 10:25:00,160.17,160.17,159.94,160.05,26800.0,129.982,129.982,129.7953,129.8846,26800.0
2013-10-24 10:30:00,160.05,160.12,159.93,160.0,35200.0,129.8846,129.9414,129.7872,129.844,35200.0
2013-10-24 10:35:00,160.0,160.22,160.0,160.14,7500.0,129.844,130.0225,129.844,129.9576,7500.0
2013-10-24 10:40:00,160.14,160.23,160.1,160.2,14800.0,129.9576,130.0307,129.9252,130.0063,14800.0
2013-10-24 10:45:00,160.2,160.22,160.14,160.14,5800.0,130.0063,130.0225,129.9576,129.9576,5800.0
2013-10-24 10:50:00,160.14,160.14,160.06,160.12,7300.0,129.9576,129.9576,129.8927,129.9414,7300.0
2013-10-24 10:55:00,160.11,160.23,160.11,160.23,15900.0,129.9333,130.0307,129.9333,130.0307,15900.0
2013-10-24 11:00:00,160.19,160.28,160.18,160.2,19100.0,129.9982,130.0712,129.9901,130.0063,19100.0
2013-10-24 11:05:00,160.22,160.37,160.22,160.35,7700.0,130.0225,130.1443,130.0225,130.128,7700.0
2013-10-24 11:10:00,160.35,160.36,160.29,160.34,17800.0,130.128,130.1362,130.0794,130.1199,17800.0
2013-10-24 11:15:00,160.34,160.37,160.26,160.31,14400.0,130.1199,130.1443,130.055,130.0956,14400.0
2013-10-24 11:20:00,160.32,160.38,160.28,160.36,13600.0,130.1037,130.1524,130.0712,130.1362,13600.0
2013-10-24 11:25:00,160.4,160.44,160.38,160.4,14700.0,130.1686,130.2011,130.1524,130.1686,14700.0
2013-10-24 11:30:00,160.41,160.42,160.31,160.34,7200.0,130.1767,130.1848,130.0956,130.1199,7200.0
2013-10-24 11:35:00,160.36,160.36,160.33,160.34,7300.0,130.1362,130.1362,130.1118,130.1199,7300.0
2013-10-24 11:40:00,160.36,160.39,160.33,160.33,4100.0,130.1362,130.1605,130.1118,130.1118,4100.0
2013-10-24 11:45:00,160.31,160.4,160.3,160.39,8300.0,130.0956,130.1686,130.0875,130.1605,8300.0
2013-10-24 11:50:00,160.39,160.42,160.33,160.33,10300.0,130.1605,130.1848,130.1118,130.1118,10300.0
2013-10-24 11:55:00,160.35,160.39,160.32,160.34,6200.0,130.128,130.1605,130.1037,130.1199,6200.0
2013-10-24 12:00:00,160.35,160.36,160.3,160.3,4000.0,130.128,130.1362,130.0875,130.0875,4000.0
2013-10-24 12:05:00,160.32,160.38,160.31,160.34,6700.0,130.1037,130.1524,130.0956,130.1199,6700.0
2013-10-24 12:10:00,160.32,160.38,160.3,160.37,4600.0,130.1037,130.1524,130.0875,130.1443,4600.0
2013-10-24 12:15:00,160.4,160.42,160.3,160.31,16700.0,130.1686,130.1848,130.0875,130.0956,16700.0
2013-10-24 12:20:00,160.33,160.35,160.31,160.35,4300.0,130.1118,130.128,130.0956,130.128,4300.0
2013-10-24 12:25:00,160.4,160.42,160.36,160.36,8700.0,130.1686,130.1848,130.1362,130.1362,8700.0
2013-10-24 12:30:00,160.36,160.38,160.22,160.23,16000.0,130.1362,130.1524,130.0225,130.0307,16000.0
2013-10-24 12:35:00,160.23,160.26,160.21,160.22,6500.0,130.0307,130.055,130.0144,130.0225,6500.0
2013-10-24 12:40:00,160.24,160.24,160.16,160.21,6500.0,130.0388,130.0388,129.9739,130.0144,6500.0
2013-10-24 12:45:00,160.23,160.3,160.23,160.3,8800.0,130.0307,130.0875,130.0307,130.0875,8800.0
2013-10-24 12:50:00,160.3,160.32,160.29,160.31,9700.0,130.0875,130.1037,130.0794,130.0956,9700.0
2013-10-24 12:55:00,160.33,160.51,160.33,160.49,21300.0,130.1118,130.2579,130.1118,130.2417,21300.0
2013-10-24 13:00:00,160.49,160.5,160.46,160.47,3800.0,130.2417,130.2498,130.2173,130.2254,3800.0
2013-10-24 13:05:00,160.45,160.48,160.43,160.43,1700.0,130.2092,130.2335,130.193,130.193,1700.0
2013-10-24 13:10:00,160.44,160.46,160.41,160.41,4700.0,130.2011,130.2173,130.1767,130.1767,4700.0
2013-10-24 13:15:00,160.4,160.4,160.27,160.33,13100.0,130.1686,130.1686,130.0631,130.1118,13100.0
2013-10-24 13:20:00,160.33,160.4,160.33,160.4,1400.0,130.1118,130.1686,130.1118,130.1686,1400.0
2013-10-24 13:25:00,160.41,160.44,160.41,160.44,3700.0,130.1767,130.2011,130.1767,130.2011,3700.0
2013-10-24 13:30:00,160.44,160.45,160.41,160.43,14800.0,130.2011,130.2092,130.1767,130.193,14800.0
2013-10-24 13:35:00,160.42,160.43,160.38,160.38,5200.0,130.1848,130.193,130.1524,130.1524,5200.0
2013-10-24 13:40:00,160.4,160.43,160.36,160.43,4900.0,130.1686,130.193,130.1362,130.193,4900.0
2013-10-24 13:45:00,160.42,160.43,160.38,160.4,5000.0,130.1848,130.193,130.1524,130.1686,5000.0
2013-10-24 13:50:00,160.36,160.39,160.33,160.34,4200.0,130.1362,130.1605,130.1118,130.1199,4200.0
2013-10-24 13:55:00,160.34,160.39,160.34,160.37,3600.0,130.1199,130.1605,130.1199,130.1443,3600.0
2013-10-24 14:00:00,160.34,160.37,160.33,160.33,4800.0,130.1199,130.1443,130.1118,130.1118,4800.0
2013-10-24 14:05:00,160.37,160.38,160.33,160.35,3900.0,130.1443,130.1524,130.1118,130.128,3900.0
2013-10-24 14:10:00,160.37,160.39,160.34,160.39,2500.0,130.1443,130.1605,130.1199,130.1605,2500.0
2013-10-24 14:15:00,160.38,160.46,160.37,160.46,1600.0,130.1524,130.2173,130.1443,130.2173,1600.0
2013-10-24 14:20:00,160.44,160.45,160.42,160.44,9700.0,130.2011,130.2092,130.1848,130.2011,9700.0
2013-10-24 14:25:00,160.45,160.49,160.45,160.46,2700.0,130.2092,130.2417,130.2092,130.2173,2700.0
2013-10-24 14:30:00,160.46,160.46,160.43,160.44,2400.0,130.2173,130.2173,130.193,130.2011,2400.0
2013-10-24 14:35:00,160.46,160.52,160.45,160.51,5900.0,130.2173,130.266,130.2092,130.2579,5900.0
2013-10-24 14:40:00,160.49,160.57,160.49,160.57,2300.0,130.2417,130.3066,130.2417,130.3066,2300.0
2013-10-24 14:45:00,160.56,160.61,160.54,160.58,4900.0,130.2985,130.339,130.2822,130.3147,4900.0
2013-10-24 14:50:00,160.57,160.58,160.55,160.58,7300.0,130.3066,130.3147,130.2903,130.3147,7300.0
2013-10-24 14:55:00,160.57,160.63,160.57,160.62,3400.0,130.3066,130.3553,130.3066,130.3472,3400.0
2013-10-24 15:00:00,160.63,160.64,160.56,160.57,6800.0,130.3553,130.3634,130.2985,130.3066,6800.0
2013-10-24 15:05:00,160.59,160.64,160.54,160.54,6400.0,130.3228,130.3634,130.2822,130.2822,6400.0
2013-10-24 15:10:00,160.54,160.62,160.53,160.59,5400.0,130.2822,130.3472,130.2741,130.3228,5400.0
2013-10-24 15:15:00,160.59,160.6,160.52,160.53,5400.0,130.3228,130.3309,130.266,130.2741,5400.0
2013-10-24 15:20:00,160.54,160.57,160.53,160.54,4600.0,130.2822,130.3066,130.2741,130.2822,4600.0
2013-10-24 15:25:00,160.56,160.58,160.5,160.52,7000.0,130.2985,130.3147,130.2498,130.266,7000.0
2013-10-24 15:30:00,160.53,160.54,160.44,160.45,3900.0,130.2741,130.2822,130.2011,130.2092,3900.0
2013-10-24 15:35:00,160.47,160.5,160.45,160.45,10300.0,130.2254,130.2498,130.2092,130.2092,10300.0
2013-10-24 15:40:00,160.42,160.44,160.34,160.34,32700.0,130.1848,130.2011,130.1199,130.1199,32700.0
2013-10-24 15:45:00,160.35,160.44,160.34,160.4,19200.0,130.128,130.2011,130.1199,130.1686,19200.0
2013-10-24 15:50:00,160.4,160.5,160.4,160.48,14000.0,130.1686,130.2498,130.1686,130.2335,14000.0
2013-10-24 15:55:00,160.46,160.54,160.43,160.45,23900.0,130.2173,130.2822,130.193,130.2092,23900.0
2013-10-25 09:30:00,160.8,160.86,160.69,160.86,18500.0,130.4932,130.5419,130.404,130.5419,18500.0
2013-10-25 09:35:00,160.89,160.9,160.71,160.82,7100.0,130.5663,130.5744,130.4202,130.5095,7100.0
2013-10-25 09:40:00,160.81,160.9,160.72,160.84,13800.0,130.5013,130.5744,130.4283,130.5257,13800.0
2013-10-25 09:45:00,160.84,160.85,160.72,160.78,6400.0,130.5257,130.5338,130.4283,130.477,6400.0
2013-10-25 09:50:00,160.75,160.86,160.75,160.81,7700.0,130.4527,130.5419,130.4527,130.5013,7700.0
2013-10-25 09:55:00,160.78,160.93,160.72,160.91,12100.0,130.477,130.5987,130.4283,130.5825,12100.0
2013-10-25 10:00:00,160.93,161.07,160.93,160.99,22600.0,130.5987,130.7123,130.5987,130.6474,22600.0
2013-10-25 10:05:00,160.99,161.0,160.92,160.92,9700.0,130.6474,130.6555,130.5906,130.5906,9700.0
2013-10-25 10:10:00,160.91,160.92,160.73,160.8,17900.0,130.5825,130.5906,130.4364,130.4932,17900.0
2013-10-25 10:15:00,160.79,160.82,160.74,160.76,12400.0,130.4851,130.5095,130.4445,130.4608,12400.0
2013-10-25 10:20:00,160.76,160.78,160.63,160.67,14900.0,130.4608,130.477,130.3553,130.3877,14900.0
2013-10-25 10:25:00,160.66,160.69,160.59,160.61,17900.0,130.3796,130.404,130.3228,130.339,17900.0
2013-10-25 10:30:00,160.59,160.65,160.54,160.6,9500.0,130.3228,130.3715,130.2822,130.3309,9500.0
2013-10-25 10:35:00,160.58,160.71,160.58,160.64,8400.0,130.3147,130.4202,130.3147,130.3634,8400.0
2013-10-25 10:40:00,160.68,160.7,160.56,160.64,15600.0,130.3958,130.4121,130.2985,130.3634,15600.0
2013-10-25 10:45:00,160.63,160.7,160.56,160.68,8300.0,130.3553,130.4121,130.2985,130.3958,8300.0
2013-10-25 10:50:00,160.68,160.77,160.68,160.75,9500.0,130.3958,130.4689,130.3958,130.4527,9500.0
2013-10-25 10:55:00,160.73,160.74,160.68,160.73,12000.0,130.4364,130.4445,130.3958,130.4364,12000.0
2013-10-25 11:00:00,160.74,160.76,160.64,160.7,5800.0,130.4445,130.4608,130.3634,130.4121,5800.0
2013-10-25 11:05:00,160.7,160.8,160.58,160.59,18200.0,130.4121,130.4932,130.3147,130.3228,18200.0
2013-10-25 11:10:00,160.58,160.75,160.58,160.7,8700.0,130.3147,130.4527,130.3147,130.4121,8700.0
2013-10-25 11:15:00,160.72,160.77,160.68,160.71,201700.0,130.4283,130.4689,130.3958,130.4202,201700.0
2013-10-25 11:20:00,160.74,160.77,160.69,160.77,6300.0,130.4445,130.4689,130.404,130.4689,6300.0
2013-10-25 11:25:00,160.77,160.77,160.73,160.77,2400.0,130.4689,130.4689,130.4364,130.4689,2400.0
2013-10-25 11:30:00,160.78,160.9,160.78,160.83,29500.0,130.477,130.5744,130.477,130.5176,29500.0
2013-10-25 11:35:00,160.82,160.87,160.78,160.81,8900.0,130.5095,130.55,130.477,130.5013,8900.0
2013-10-25 11:40:00,160.82,160.83,160.75,160.8,7200.0,130.5095,130.5176,130.4527,130.4932,7200.0
2013-10-25 11:45:00,160.79,160.79,160.67,160.67,8400.0,130.4851,130.4851,130.3877,130.3877,8400.0
2013-10-25 11:50:00,160.66,160.66,160.59,160.64,4700.0,130.3796,130.3796,130.3228,130.3634,4700.0
2013-10-25 11:55:00,160.64,160.67,160.6,160.67,10900.0,130.3634,130.3877,130.3309,130.3877,10900.0
2013-10-25 12:00:00,160.66,160.67,160.58,160.58,4900.0,130.3796,130.3877,130.3147,130.3147,4900.0
2013-10-25 12:05:00,160.56,160.66,160.56,160.64,9700.0,130.2985,130.3796,130.2985,130.3634,9700.0
2013-10-25 12:10:00,160.62,160.62,160.48,160.53,15500.0,130.3472,130.3472,130.2335,130.2741,15500.0
2013-10-25 12:15:00,160.54,160.61,160.54,160.58,11300.0,130.2822,130.339,130.2822,130.3147,11300.0
2013-10-25 12:20:00,160.62,160.63,160.6,160.62,5300.0,130.3472,130.3553,130.3309,130.3472,5300.0
2013-10-25 12:25:00,160.63,160.7,160.62,160.68,12100.0,130.3553,130.4121,130.3472,130.3958,12100.0
2013-10-25 12:30:00,160.69,160.69,160.65,160.65,2900.0,130.404,130.404,130.3715,130.3715,2900.0
2013-10-25 12:35:00,160.66,160.74,160.65,160.71,9700.0,130.3796,130.4445,130.3715,130.4202,9700.0
2013-10-25 12:40:00,160.71,160.73,160.69,160.69,5500.0,130.4202,130.4364,130.404,130.404,5500.0
2013-10-25 12:45:00,160.71,160.77,160.7,160.77,11600.0,130.4202,130.4689,130.4121,130.4689,11600.0
2013-10-25 12:50:00,160.78,160.8,160.75,160.75,6100.0,130.477,130.4932,130.4527,130.4527,6100.0
2013-10-25 12:55:00,160.74,160.77,160.73,160.77,3500.0,130.4445,130.4689,130.4364,130.4689,3500.0
2013-10-25 13:00:00,160.8,160.8,160.76,160.76,16900.0,130.4932,130.4932,130.4608,130.4608,16900.0
2013-10-25 13:05:00,160.77,160.77,160.72,160.73,6600.0,130.4689,130.4689,130.4283,130.4364,6600.0
2013-10-25 13:10:00,160.72,160.79,160.72,160.78,5300.0,130.4283,130.4851,130.4283,130.477,5300.0
2013-10-25 13:15:00,160.8,160.86,160.8,160.83,4000.0,130.4932,130.5419,130.4932,130.5176,4000.0
2013-10-25 13:20:00,160.8,160.8,160.69,160.76,10100.0,130.4932,130.4932,130.404,130.4608,10100.0
2013-10-25 13:25:00,160.75,160.77,160.72,160.75,5800.0,130.4527,130.4689,130.4283,130.4527,5800.0
2013-10-25 13:30:00,160.74,160.74,160.67,160.72,5900.0,130.4445,130.4445,130.3877,130.4283,5900.0
2013-10-25 13:35:00,160.72,160.74,160.7,160.73,1400.0,130.4283,130.4445,130.4121,130.4364,1400.0
2013-10-25 13:40:00,160.76,160.79,160.74,160.75,7300.0,130.4608,130.4851,130.4445,130.4527,7300.0
2013-10-25 13:45:00,160.76,160.78,160.74,160.74,6300.0,130.4608,130.477,130.4445,130.4445,6300.0
2013-10-25 13:50:00,160.72,160.76,160.72,160.74,2900.0,130.4283,130.4608,130.4283,130.4445,2900.0
2013-10-25 13:55:00,160.74,160.79,160.74,160.77,9800.0,130.4445,130.4851,130.4445,130.4689,9800.0
2013-10-25 14:00:00,160.78,160.82,160.75,160.81,2400.0,130.477,130.5095,130.4527,130.5013,2400.0
2013-10-25 14:05:00,160.81,160.95,160.8,160.92,13800.0,130.5013,130.615,130.4932,130.5906,13800.0
2013-10-25 14:10:00,160.91,160.91,160.87,160.9,3800.0,130.5825,130.5825,130.55,130.5744,3800.0
2013-10-25 14:15:00,160.91,160.92,160.89,160.92,1800.0,130.5825,130.5906,130.5663,130.5906,1800.0
2013-10-25 14:20:00,160.93,160.93,160.89,160.89,3300.0,130.5987,130.5987,130.5663,130.5663,3300.0
2013-10-25 14:25:00,160.89,160.94,160.88,160.91,7000.0,130.5663,130.6068,130.5582,130.5825,7000.0
2013-10-25 14:30:00,160.9,160.9,160.83,160.83,3100.0,130.5744,130.5744,130.5176,130.5176,3100.0
2013-10-25 14:35:00,160.82,160.91,160.82,160.85,2300.0,130.5095,130.5825,130.5095,130.5338,2300.0
2013-10-25 14:40:00,160.85,160.91,160.85,160.88,4400.0,130.5338,130.5825,130.5338,130.5582,4400.0
2013-10-25 14:45:00,160.87,160.9,160.86,160.89,1600.0,130.55,130.5744,130.5419,130.5663,1600.0
2013-10-25 14:50:00,160.87,160.89,160.87,160.88,4800.0,130.55,130.5663,130.55,130.5582,4800.0
2013-10-25 14:55:00,160.89,160.9,160.87,160.9,2800.0,130.5663,130.5744,130.55,130.5744,2800.0
2013-10-25 15:00:00,160.92,160.93,160.83,160.86,19400.0,130.5906,130.5987,130.5176,130.5419,19400.0
2013-10-25 15:05:00,160.86,160.87,160.78,160.8,6100.0,130.5419,130.55,130.477,130.4932,6100.0
2013-10-25 15:10:00,160.81,160.85,160.78,160.8,3800.0,130.5013,130.5338,130.477,130.4932,3800.0
2013-10-25 15:15:00,160.8,160.87,160.8,160.86,11800.0,130.4932,130.55,130.4932,130.5419,11800.0
2013-10-25 15:20:00,160.85,160.86,160.79,160.81,7900.0,130.5338,130.5419,130.4851,130.5013,7900.0
2013-10-25 15:25:00,160.82,160.84,160.81,160.82,11600.0,130.5095,130.5257,130.5013,130.5095,11600.0
2013-10-25 15:30:00,160.82,160.95,160.82,160.92,24100.0,130.5095,130.615,130.5095,130.5906,24100.0
2013-10-25 15:35:00,160.92,160.93,160.88,160.9,19700.0,130.5906,130.5987,130.5582,130.5744,19700.0
2013-10-25 15:40:00,160.9,161.0,160.89,161.0,18000.0,130.5744,130.6555,130.5663,130.6555,18000.0
2013-10-25 15:45:00,161.0,161.08,160.97,161.05,21400.0,130.6555,130.7205,130.6312,130.6961,21400.0
2013-10-25 15:50:00,161.05,161.13,161.02,161.03,28000.0,130.6961,130.761,130.6718,130.6799,28000.0
2013-10-25 15:55:00,161.05,161.19,161.05,161.18,64100.0,130.6961,130.8097,130.6961,130.8016,64100.0
2013-10-28 09:30:00,161.15,161.19,161.01,161.01,31200.0,130.7773,130.8097,130.6636,130.6636,31200.0
2013-10-28 09:35:00,161.0,161.17,161.0,161.1,20200.0,130.6555,130.7935,130.6555,130.7367,20200.0
2013-10-28 09:40:00,161.09,161.13,161.01,161.11,15400.0,130.7286,130.761,130.6636,130.7448,15400.0
2013-10-28 09:45:00,161.15,161.28,161.15,161.23,12600.0,130.7773,130.8828,130.7773,130.8422,12600.0
2013-10-28 09:50:00,161.22,161.24,161.08,161.19,16800.0,130.8341,130.8503,130.7205,130.8097,16800.0
2013-10-28 09:55:00,161.2,161.28,161.18,161.18,7800.0,130.8178,130.8828,130.8016,130.8016,7800.0
2013-10-28 10:00:00,161.13,161.25,161.08,161.25,29800.0,130.761,130.8584,130.7205,130.8584,29800.0
2013-10-28 10:05:00,161.26,161.28,161.16,161.27,14200.0,130.8665,130.8828,130.7854,130.8746,14200.0
2013-10-28 10:10:00,161.29,161.39,161.29,161.37,15900.0,130.8909,130.972,130.8909,130.9558,15900.0
2013-10-28 10:15:00,161.35,161.46,161.34,161.43,29800.0,130.9396,131.0288,130.9315,131.0045,29800.0
2013-10-28 10:20:00,161.43,161.45,161.38,161.38,12000.0,131.0045,131.0207,130.9639,130.9639,12000.0
2013-10-28 10:25:00,161.39,161.43,161.34,161.34,23500.0,130.972,131.0045,130.9315,130.9315,23500.0
2013-10-28 10:30:00,161.32,161.34,161.21,161.25,17400.0,130.9152,130.9315,130.826,130.8584,17400.0
2013-10-28 10:35:00,161.25,161.34,161.24,161.33,11900.0,130.8584,130.9315,130.8503,130.9233,11900.0
2013-10-28 10:40:00,161.33,161.33,161.22,161.24,25100.0,130.9233,130.9233,130.8341,130.8503,25100.0
2013-10-28 10:45:00,161.29,161.31,161.23,161.28,16300.0,130.8909,130.9071,130.8422,130.8828,16300.0
2013-10-28 10:50:00,161.29,161.29,161.12,161.12,16100.0,130.8909,130.8909,130.7529,130.7529,16100.0
2013-10-28 10:55:00,161.12,161.12,160.96,161.02,18700.0,130.7529,130.7529,130.6231,130.6718,18700.0
2013-10-28 11:00:00,161.02,161.09,160.98,161.07,9200.0,130.6718,130.7286,130.6393,130.7123,9200.0
2013-10-28 11:05:00,161.09,161.09,161.01,161.03,42200.0,130.7286,130.7286,130.6636,130.6799,42200.0
2013-10-28 11:10:00,161.05,161.09,161.05,161.07,7500.0,130.6961,130.7286,130.6961,130.7123,7500.0
2013-10-28 11:15:00,161.06,161.1,161.06,161.08,5100.0,130.7042,130.7367,130.7042,130.7205,5100.0
2013-10-28 11:20:00,161.09,161.09,160.99,161.07,28000.0,130.7286,130.7286,130.6474,130.7123,28000.0
2013-10-28 11:25:00,161.05,161.21,161.04,161.21,11900.0,130.6961,130.826,130.688,130.826,11900.0
2013-10-28 11:30:00,161.21,161.21,161.15,161.19,4900.0,130.826,130.826,130.7773,130.8097,4900.0
2013-10-28 11:35:00,161.19,161.25,161.17,161.24,12600.0,130.8097,130.8584,130.7935,130.8503,12600.0
2013-10-28 11:40:00,161.25,161.26,161.17,161.18,20700.0,130.8584,130.8665,130.7935,130.8016,20700.0
2013-10-28 11:45:00,161.19,161.25,161.19,161.22,8500.0,130.8097,130.8584,130.8097,130.8341,8500.0
2013-10-28 11:50:00,161.23,161.29,161.17,161.29,9400.0,130.8422,130.8909,130.7935,130.8909,9400.0
2013-10-28 11:55:00,161.28,161.35,161.26,161.32,34800.0,130.8828,130.9396,130.8665,130.9152,34800.0
2013-10-28 12:00:00,161.33,161.33,161.3,161.31,9900.0,130.9233,130.9233,130.899,130.9071,9900.0
2013-10-28 12:05:00,161.33,161.34,161.31,161.34,28900.0,130.9233,130.9315,130.9071,130.9315,28900.0
2013-10-28 12:10:00,161.35,161.43,161.35,161.42,21500.0,130.9396,131.0045,130.9396,130.9964,21500.0
2013-10-28 12:15:00,161.43,161.43,161.39,161.42,18900.0,131.0045,131.0045,130.972,130.9964,18900.0
2013-10-28 12:20:00,161.43,161.43,161.4,161.4,4400.0,131.0045,131.0045,130.9801,130.9801,4400.0
2013-10-28 12:25:00,161.39,161.42,161.37,161.4,10900.0,130.972,130.9964,130.9558,130.9801,10900.0
2013-10-28 12:30:00,161.4,161.42,161.32,161.32,8200.0,130.9801,130.9964,130.9152,130.9152,8200.0
2013-10-28 12:35:00,161.32,161.37,161.32,161.37,3000.0,130.9152,130.9558,130.9152,130.9558,3000.0
2013-10-28 12:40:00,161.38,161.43,161.38,161.43,16000.0,130.9639,131.0045,130.9639,131.0045,16000.0
2013-10-28 12:45:00,161.44,161.57,161.44,161.55,20000.0,131.0126,131.1181,131.0126,131.1019,20000.0
2013-10-28 12:50:00,161.55,161.56,161.52,161.56,7100.0,131.1019,131.11,131.0775,131.11,7100.0
2013-10-28 12:55:00,161.54,161.55,161.52,161.54,7800.0,131.0938,131.1019,131.0775,131.0938,7800.0
2013-10-28 13:00:00,161.55,161.57,161.54,161.54,3200.0,131.1019,131.1181,131.0938,131.0938,3200.0
2013-10-28 13:05:00,161.54,161.55,161.51,161.52,4700.0,131.0938,131.1019,131.0694,131.0775,4700.0
2013-10-28 13:10:00,161.53,161.56,161.53,161.53,9000.0,131.0856,131.11,131.0856,131.0856,9000.0
2013-10-28 13:15:00,161.52,161.53,161.51,161.53,1700.0,131.0775,131.0856,131.0694,131.0856,1700.0
2013-10-28 13:20:00,161.53,161.54,161.51,161.51,4100.0,131.0856,131.0938,131.0694,131.0694,4100.0
2013-10-28 13:25:00,161.51,161.51,161.46,161.5,2300.0,131.0694,131.0694,131.0288,131.0613,2300.0
2013-10-28 13:30:00,161.51,161.53,161.47,161.47,3900.0,131.0694,131.0856,131.037,131.037,3900.0
2013-10-28 13:35:00,161.48,161.51,161.47,161.51,8700.0,131.0451,131.0694,131.037,131.0694,8700.0
2013-10-28 13:40:00,161.54,161.55,161.54,161.55,9500.0,131.0938,131.1019,131.0938,131.1019,9500.0
2013-10-28 13:45:00,161.54,161.54,161.52,161.53,21100.0,131.0938,131.0938,131.0775,131.0856,21100.0
2013-10-28 13:50:00,161.53,161.54,161.51,161.51,8200.0,131.0856,131.0938,131.0694,131.0694,8200.0
2013-10-28 13:55:00,161.48,161.5,161.43,161.48,9400.0,131.0451,131.0613,131.0045,131.0451,9400.0
2013-10-28 14:00:00,161.48,161.51,161.46,161.49,9400.0,131.0451,131.0694,131.0288,131.0532,9400.0
2013-10-28 14:05:00,161.51,161.53,161.48,161.51,4700.0,131.0694,131.0856,131.0451,131.0694,4700.0
2013-10-28 14:10:00,161.51,161.53,161.43,161.53,3600.0,131.0694,131.0856,131.0045,131.0856,3600.0
2013-10-28 14:15:00,161.52,161.54,161.51,161.53,6300.0,131.0775,131.0938,131.0694,131.0856,6300.0
2013-10-28 14:20:00,161.51,161.61,161.51,161.61,6000.0,131.0694,131.1506,131.0694,131.1506,6000.0
2013-10-28 14:25:00,161.58,161.64,161.58,161.62,3600.0,131.1262,131.1749,131.1262,131.1587,3600.0
2013-10-28 14:30:00,161.63,161.64,161.62,161.63,2200.0,131.1668,131.1749,131.1587,131.1668,2200.0
2013-10-28 14:35:00,161.62,161.63,161.59,161.61,5100.0,131.1587,131.1668,131.1343,131.1506,5100.0
2013-10-28 14:40:00,161.62,161.67,161.61,161.63,4200.0,131.1587,131.1993,131.1506,131.1668,4200.0
2013-10-28 14:45:00,161.65,161.65,161.61,161.62,2600.0,131.183,131.183,131.1506,131.1587,2600.0
2013-10-28 14:50:00,161.63,161.64,161.6,161.6,6200.0,131.1668,131.1749,131.1424,131.1424,6200.0
2013-10-28 14:55:00,161.61,161.64,161.61,161.62,13600.0,131.1506,131.1749,131.1506,131.1587,13600.0
2013-10-28 15:00:00,161.61,161.61,161.52,161.55,7700.0,131.1506,131.1506,131.0775,131.1019,7700.0
2013-10-28 15:05:00,161.55,161.56,161.45,161.46,16500.0,131.1019,131.11,131.0207,131.0288,16500.0
2013-10-28 15:10:00,161.46,161.49,161.44,161.44,6800.0,131.0288,131.0532,131.0126,131.0126,6800.0
2013-10-28 15:15:00,161.43,161.46,161.38,161.42,6200.0,131.0045,131.0288,130.9639,130.9964,6200.0
2013-10-28 15:20:00,161.44,161.48,161.42,161.44,13500.0,131.0126,131.0451,130.9964,131.0126,13500.0
2013-10-28 15:25:00,161.44,161.45,161.39,161.42,9400.0,131.0126,131.0207,130.972,130.9964,9400.0
2013-10-28 15:30:00,161.41,161.44,161.38,161.39,25400.0,130.9883,131.0126,130.9639,130.972,25400.0
2013-10-28 15:35:00,161.38,161.41,161.35,161.36,10400.0,130.9639,130.9883,130.9396,130.9477,10400.0
2013-10-28 15:40:00,161.37,161.37,161.33,161.33,20400.0,130.9558,130.9558,130.9233,130.9233,20400.0
2013-10-28 15:45:00,161.32,161.32,161.16,161.21,63200.0,130.9152,130.9152,130.7854,130.826,63200.0
2013-10-28 15:50:00,161.2,161.27,161.17,161.23,37100.0,130.8178,130.8746,130.7935,130.8422,37100.0
2013-10-28 15:55:00,161.23,161.45,161.2,161.42,75400.0,130.8422,131.0207,130.8178,130.9964,75400.0
2013-10-29 09:30:00,161.79,161.94,161.77,161.94,19400.0,131.2966,131.4184,131.2804,131.4184,19400.0
2013-10-29 09:35:00,161.98,162.03,161.81,161.87,11000.0,131.4508,131.4914,131.3129,131.3616,11000.0
2013-10-29 09:40:00,161.83,161.89,161.83,161.83,7800.0,131.3291,131.3778,131.3291,131.3291,7800.0
2013-10-29 09:45:00,161.86,161.91,161.82,161.91,10100.0,131.3534,131.394,131.321,131.394,10100.0
2013-10-29 09:50:00,161.93,161.96,161.7,161.77,25000.0,131.4103,131.4346,131.2236,131.2804,25000.0
2013-10-29 09:55:00,161.81,161.83,161.73,161.78,11300.0,131.3129,131.3291,131.2479,131.2885,11300.0
2013-10-29 10:00:00,161.76,161.87,161.65,161.71,21000.0,131.2723,131.3616,131.183,131.2317,21000.0
2013-10-29 10:05:00,161.69,161.69,161.59,161.66,12400.0,131.2155,131.2155,131.1343,131.1911,12400.0
2013-10-29 10:10:00,161.65,161.75,161.65,161.75,7800.0,131.183,131.2642,131.183,131.2642,7800.0
2013-10-29 10:15:00,161.74,161.83,161.72,161.81,21000.0,131.2561,131.3291,131.2398,131.3129,21000.0
2013-10-29 10:20:00,161.82,161.84,161.73,161.77,17200.0,131.321,131.3372,131.2479,131.2804,17200.0
2013-10-29 10:25:00,161.81,161.83,161.76,161.82,6100.0,131.3129,131.3291,131.2723,131.321,6100.0
2013-10-29 10:30:00,161.85,161.97,161.85,161.88,10900.0,131.3453,131.4427,131.3453,131.3697,10900.0
2013-10-29 10:35:00,161.89,161.93,161.84,161.88,12500.0,131.3778,131.4103,131.3372,131.3697,12500.0
2013-10-29 10:40:00,161.87,161.88,161.74,161.76,16000.0,131.3616,131.3697,131.2561,131.2723,16000.0
2013-10-29 10:45:00,161.78,161.83,161.77,161.8,18100.0,131.2885,131.3291,131.2804,131.3048,18100.0
2013-10-29 10:50:00,161.77,161.8,161.7,161.72,19000.0,131.2804,131.3048,131.2236,131.2398,19000.0
2013-10-29 10:55:00,161.73,161.76,161.65,161.65,22800.0,131.2479,131.2723,131.183,131.183,22800.0
2013-10-29 11:00:00,161.65,161.74,161.65,161.74,8500.0,131.183,131.2561,131.183,131.2561,8500.0
2013-10-29 11:05:00,161.75,161.85,161.74,161.85,10700.0,131.2642,131.3453,131.2561,131.3453,10700.0
2013-10-29 11:10:00,161.86,161.86,161.81,161.84,8000.0,131.3534,131.3534,131.3129,131.3372,8000.0
2013-10-29 11:15:00,161.83,161.87,161.83,161.87,6400.0,131.3291,131.3616,131.3291,131.3616,6400.0
2013-10-29 11:20:00,161.85,161.94,161.85,161.94,2800.0,131.3453,131.4184,131.3453,131.4184,2800.0
2013-10-29 11:25:00,161.93,161.93,161.85,161.86,4900.0,131.4103,131.4103,131.3453,131.3534,4900.0
2013-10-29 11:30:00,161.87,161.88,161.81,161.81,11100.0,131.3616,131.3697,131.3129,131.3129,11100.0
2013-10-29 11:35:00,161.8,161.81,161.73,161.75,8500.0,131.3048,131.3129,131.2479,131.2642,8500.0
2013-10-29 11:40:00,161.77,161.83,161.77,161.77,2600.0,131.2804,131.3291,131.2804,131.2804,2600.0
2013-10-29 11:45:00,161.76,161.8,161.76,161.78,1300.0,131.2723,131.3048,131.2723,131.2885,1300.0
2013-10-29 11:50:00,161.8,161.89,161.8,161.86,5500.0,131.3048,131.3778,131.3048,131.3534,5500.0
2013-10-29 11:55:00,161.86,161.87,161.8,161.87,7500.0,131.3534,131.3616,131.3048,131.3616,7500.0
2013-10-29 12:00:00,161.87,161.92,161.85,161.91,3900.0,131.3616,131.4021,131.3453,131.394,3900.0
2013-10-29 12:05:00,161.91,161.93,161.89,161.92,1700.0,131.394,131.4103,131.3778,131.4021,1700.0
2013-10-29 12:10:00,161.91,161.91,161.89,161.91,2600.0,131.394,131.394,131.3778,131.394,2600.0
2013-10-29 12:15:00,161.93,161.97,161.89,161.97,2000.0,131.4103,131.4427,131.3778,131.4427,2000.0
2013-10-29 12:20:00,161.95,162.02,161.93,162.01,6700.0,131.4265,131.4833,131.4103,131.4752,6700.0
2013-10-29 12:25:00,162.0,162.12,161.99,162.08,31800.0,131.4671,131.5644,131.4589,131.532,31800.0
2013-10-29 12:30:00,162.09,162.12,162.08,162.12,7600.0,131.5401,131.5644,131.532,131.5644,7600.0
2013-10-29 12:35:00,162.11,162.11,162.07,162.07,3300.0,131.5563,131.5563,131.5239,131.5239,3300.0
2013-10-29 12:40:00,162.08,162.11,162.03,162.06,22600.0,131.532,131.5563,131.4914,131.5158,22600.0
2013-10-29 12:45:00,162.04,162.1,162.03,162.1,10100.0,131.4995,131.5482,131.4914,131.5482,10100.0
2013-10-29 12:50:00,162.1,162.16,162.1,162.13,6100.0,131.5482,131.5969,131.5482,131.5726,6100.0
2013-10-29 12:55:00,162.14,162.15,162.08,162.09,15800.0,131.5807,131.5888,131.532,131.5401,15800.0
2013-10-29 13:00:00,162.11,162.12,162.11,162.12,8600.0,131.5563,131.5644,131.5563,131.5644,8600.0
2013-10-29 13:05:00,162.12,162.22,162.11,162.14,20600.0,131.5644,131.6456,131.5563,131.5807,20600.0
2013-10-29 13:10:00,162.16,162.16,162.09,162.1,5800.0,131.5969,131.5969,131.5401,131.5482,5800.0
2013-10-29 13:15:00,162.09,162.13,162.09,162.1,4300.0,131.5401,131.5726,131.5401,131.5482,4300.0
2013-10-29 13:20:00,162.11,162.12,162.05,162.05,6100.0,131.5563,131.5644,131.5076,131.5076,6100.0
2013-10-29 13:25:00,162.05,162.05,162.0,162.02,14700.0,131.5076,131.5076,131.4671,131.4833,14700.0
2013-10-29 13:30:00,162.03,162.07,162.03,162.07,7700.0,131.4914,131.5239,131.4914,131.5239,7700.0
2013-10-29 13:35:00,162.09,162.1,162.02,162.04,4900.0,131.5401,131.5482,131.4833,131.4995,4900.0
2013-10-29 13:40:00,162.02,162.08,162.01,162.06,3100.0,131.4833,131.532,131.4752,131.5158,3100.0
2013-10-29 13:45:00,162.08,162.09,162.04,162.07,8400.0,131.532,131.5401,131.4995,131.5239,8400.0
2013-10-29 13:50:00,162.06,162.07,162.05,162.06,8000.0,131.5158,131.5239,131.5076,131.5158,8000.0
2013-10-29 13:55:00,162.06,162.09,162.05,162.08,7900.0,131.5158,131.5401,131.5076,131.532,7900.0
2013-10-29 14:00:00,162.08,162.17,162.07,162.15,9900.0,131.532,131.605,131.5239,131.5888,9900.0
2013-10-29 14:05:00,162.16,162.19,162.16,162.17,9000.0,131.5969,131.6212,131.5969,131.605,9000.0
2013-10-29 14:10:00,162.17,162.18,162.16,162.16,5500.0,131.605,131.6131,131.5969,131.5969,5500.0
2013-10-29 14:15:00,162.16,162.17,162.08,162.12,7500.0,131.5969,131.605,131.532,131.5644,7500.0
2013-10-29 14:20:00,162.1,162.13,162.08,162.09,8700.0,131.5482,131.5726,131.532,131.5401,8700.0
2013-10-29 14:25:00,162.08,162.14,162.08,162.12,2200.0,131.532,131.5807,131.532,131.5644,2200.0
2013-10-29 14:30:00,162.13,162.15,162.13,162.13,3400.0,131.5726,131.5888,131.5726,131.5726,3400.0
2013-10-29 14:35:00,162.13,162.15,162.13,162.14,7100.0,131.5726,131.5888,131.5726,131.5807,7100.0
2013-10-29 14:40:00,162.14,162.15,162.12,162.13,3600.0,131.5807,131.5888,131.5644,131.5726,3600.0
2013-10-29 14:45:00,162.14,162.2,162.14,162.19,8400.0,131.5807,131.6294,131.5807,131.6212,8400.0
2013-10-29 14:50:00,162.19,162.2,162.17,162.2,3300.0,131.6212,131.6294,131.605,131.6294,3300.0
2013-10-29 14:55:00,162.19,162.2,162.16,162.16,8700.0,131.6212,131.6294,131.5969,131.5969,8700.0
2013-10-29 15:00:00,162.16,162.17,162.1,162.1,15200.0,131.5969,131.605,131.5482,131.5482,15200.0
2013-10-29 15:05:00,162.1,162.13,162.08,162.08,16300.0,131.5482,131.5726,131.532,131.532,16300.0
2013-10-29 15:10:00,162.07,162.12,162.07,162.12,4800.0,131.5239,131.5644,131.5239,131.5644,4800.0
2013-10-29 15:15:00,162.13,162.17,162.13,162.17,2400.0,131.5726,131.605,131.5726,131.605,2400.0
2013-10-29 15:20:00,162.14,162.15,162.0,162.02,18000.0,131.5807,131.5888,131.4671,131.4833,18000.0
2013-10-29 15:25:00,162.01,162.08,162.0,162.08,11000.0,131.4752,131.532,131.4671,131.532,11000.0
2013-10-29 15:30:00,162.09,162.09,161.99,162.0,26900.0,131.5401,131.5401,131.4589,131.4671,26900.0
2013-10-29 15:35:00,161.98,162.08,161.97,162.07,17900.0,131.4508,131.532,131.4427,131.5239,17900.0
2013-10-29 15:40:00,162.07,162.12,162.05,162.1,12100.0,131.5239,131.5644,131.5076,131.5482,12100.0
2013-10-29 15:45:00,162.11,162.15,162.1,162.1,14600.0,131.5563,131.5888,131.5482,131.5482,14600.0
2013-10-29 15:50:00,162.1,162.18,162.1,162.18,10900.0,131.5482,131.6131,131.5482,131.6131,10900.0
2013-10-29 15:55:00,162.2,162.34,162.17,162.34,34700.0,131.6294,131.743,131.605,131.743,34700.0
2013-10-30 09:30:00,162.52,162.62,162.48,162.59,42700.0,131.8891,131.9702,131.8566,131.9459,42700.0
2013-10-30 09:35:00,162.57,162.6,162.42,162.43,23000.0,131.9296,131.954,131.8079,131.816,23000.0
2013-10-30 09:40:00,162.41,162.46,162.29,162.43,49900.0,131.7998,131.8404,131.7024,131.816,49900.0
2013-10-30 09:45:00,162.41,162.45,162.37,162.45,13900.0,131.7998,131.8322,131.7673,131.8322,13900.0
2013-10-30 09:50:00,162.46,162.52,162.41,162.41,24600.0,131.8404,131.8891,131.7998,131.7998,24600.0
2013-10-30 09:55:00,162.42,162.46,162.37,162.4,10700.0,131.8079,131.8404,131.7673,131.7917,10700.0
2013-10-30 10:00:00,162.4,162.46,162.31,162.4,38800.0,131.7917,131.8404,131.7186,131.7917,38800.0
2013-10-30 10:05:00,162.37,162.39,162.23,162.26,35800.0,131.7673,131.7836,131.6537,131.6781,35800.0
2013-10-30 10:10:00,162.24,162.31,162.21,162.28,23600.0,131.6618,131.7186,131.6375,131.6943,23600.0
2013-10-30 10:15:00,162.28,162.29,162.2,162.24,15500.0,131.6943,131.7024,131.6294,131.6618,15500.0
2013-10-30 10:20:00,162.23,162.28,162.18,162.28,20400.0,131.6537,131.6943,131.6131,131.6943,20400.0
2013-10-30 10:25:00,162.29,162.33,162.25,162.33,5300.0,131.7024,131.7349,131.6699,131.7349,5300.0
2013-10-30 10:30:00,162.33,162.34,162.26,162.29,13900.0,131.7349,131.743,131.6781,131.7024,13900.0
2013-10-30 10:35:00,162.3,162.36,162.2,162.21,23100.0,131.7105,131.7592,131.6294,131.6375,23100.0
2013-10-30 10:40:00,162.2,162.42,162.2,162.42,17300.0,131.6294,131.8079,131.6294,131.8079,17300.0
2013-10-30 10:45:00,162.41,162.42,162.36,162.36,8000.0,131.7998,131.8079,131.7592,131.7592,8000.0
2013-10-30 10:50:00,162.37,162.44,162.37,162.41,10000.0,131.7673,131.8241,131.7673,131.7998,10000.0
2013-10-30 10:55:00,162.39,162.39,162.28,162.37,12400.0,131.7836,131.7836,131.6943,131.7673,12400.0
2013-10-30 11:00:00,162.38,162.44,162.33,162.33,13700.0,131.7754,131.8241,131.7349,131.7349,13700.0
2013-10-30 11:05:00,162.33,162.43,162.33,162.37,8700.0,131.7349,131.816,131.7349,131.7673,8700.0
2013-10-30 11:10:00,162.37,162.39,162.3,162.31,3800.0,131.7673,131.7836,131.7105,131.7186,3800.0
2013-10-30 11:15:00,162.31,162.32,162.21,162.21,5200.0,131.7186,131.7267,131.6375,131.6375,5200.0
2013-10-30 11:20:00,162.2,162.22,162.05,162.05,20600.0,131.6294,131.6456,131.5076,131.5076,20600.0
2013-10-30 11:25:00,162.06,162.11,162.02,162.02,5000.0,131.5158,131.5563,131.4833,131.4833,5000.0
2013-10-30 11:30:00,162.01,162.02,161.95,161.95,16300.0,131.4752,131.4833,131.4265,131.4265,16300.0
2013-10-30 11:35:00,161.94,161.94,161.88,161.92,26200.0,131.4184,131.4184,131.3697,131.4021,26200.0
2013-10-30 11:40:00,161.93,161.98,161.92,161.93,46000.0,131.4103,131.4508,131.4021,131.4103,46000.0
2013-10-30 11:45:00,161.93,161.94,161.87,161.87,64700.0,131.4103,131.4184,131.3616,131.3616,64700.0
2013-10-30 11:50:00,161.87,161.91,161.83,161.86,11800.0,131.3616,131.394,131.3291,131.3534,11800.0
2013-10-30 11:55:00,161.86,161.94,161.86,161.91,12000.0,131.3534,131.4184,131.3534,131.394,12000.0
2013-10-30 12:00:00,161.9,161.95,161.87,161.95,12000.0,131.3859,131.4265,131.3616,131.4265,12000.0
2013-10-30 12:05:00,161.96,161.99,161.94,161.95,5900.0,131.4346,131.4589,131.4184,131.4265,5900.0
2013-10-30 12:10:00,161.96,162.01,161.95,161.97,15600.0,131.4346,131.4752,131.4265,131.4427,15600.0
2013-10-30 12:15:00,161.97,161.97,161.91,161.92,10700.0,131.4427,131.4427,131.394,131.4021,10700.0
2013-10-30 12:20:00,161.91,161.95,161.91,161.91,4500.0,131.394,131.4265,131.394,131.394,4500.0
2013-10-30 12:25:00,161.9,161.91,161.87,161.9,9300.0,131.3859,131.394,131.3616,131.3859,9300.0
2013-10-30 12:30:00,161.91,162.0,161.91,161.99,5800.0,131.394,131.4671,131.394,131.4589,5800.0
2013-10-30 12:35:00,161.98,162.01,161.98,161.99,1900.0,131.4508,131.4752,131.4508,131.4589,1900.0
2013-10-30 12:40:00,161.99,162.08,161.97,162.08,8700.0,131.4589,131.532,131.4427,131.532,8700.0
2013-10-30 12:45:00,162.08,162.12,162.07,162.11,9200.0,131.532,131.5644,131.5239,131.5563,9200.0
2013-10-30 12:50:00,162.09,162.13,162.08,162.09,13600.0,131.5401,131.5726,131.532,131.5401,13600.0
2013-10-30 12:55:00,162.09,162.1,162.06,162.1,17900.0,131.5401,131.5482,131.5158,131.5482,17900.0
2013-10-30 13:00:00,162.12,162.13,162.07,162.08,19300.0,131.5644,131.5726,131.5239,131.532,19300.0
2013-10-30 13:05:00,162.06,162.07,162.03,162.06,22400.0,131.5158,131.5239,131.4914,131.5158,22400.0
2013-10-30 13:10:00,162.06,162.1,162.03,162.1,14900.0,131.5158,131.5482,131.4914,131.5482,14900.0
2013-10-30 13:15:00,162.09,162.1,162.07,162.1,20900.0,131.5401,131.5482,131.5239,131.5482,20900.0
2013-10-30 13:20:00,162.1,162.11,161.92,161.96,23700.0,131.5482,131.5563,131.4021,131.4346,23700.0
2013-10-30 13:25:00,161.95,161.98,161.86,161.86,28700.0,131.4265,131.4508,131.3534,131.3534,28700.0
2013-10-30 13:30:00,161.85,161.87,161.83,161.86,15800.0,131.3453,131.3616,131.3291,131.3534,15800.0
2013-10-30 13:35:00,161.85,161.94,161.85,161.94,21900.0,131.3453,131.4184,131.3453,131.4184,21900.0
2013-10-30 13:40:00,161.92,161.93,161.85,161.85,25600.0,131.4021,131.4103,131.3453,131.3453,25600.0
2013-10-30 13:45:00,161.85,161.85,161.72,161.75,47300.0,131.3453,131.3453,131.2398,131.2642,47300.0
2013-10-30 13:50:00,161.75,161.84,161.75,161.82,32900.0,131.2642,131.3372,131.2642,131.321,32900.0
2013-10-30 13:55:00,161.82,161.83,161.72,161.78,33200.0,131.321,131.3291,131.2398,131.2885,33200.0
2013-10-30 14:00:00,161.87,162.22,161.6,162.02,47600.0,131.3616,131.6456,131.1424,131.4833,47600.0
2013-10-30 14:05:00,161.99,162.18,161.61,161.71,33600.0,131.4589,131.6131,131.1506,131.2317,33600.0
2013-10-30 14:10:00,161.75,162.02,161.67,161.82,61100.0,131.2642,131.4833,131.1993,131.321,61100.0
2013-10-30 14:15:00,161.78,161.79,161.03,161.24,166800.0,131.2885,131.2966,130.6799,130.8503,166800.0
2013-10-30 14:20:00,161.19,161.43,161.06,161.14,88000.0,130.8097,131.0045,130.7042,130.7691,88000.0
2013-10-30 14:25:00,161.15,161.2,160.93,161.18,72600.0,130.7773,130.8178,130.5987,130.8016,72600.0
2013-10-30 14:30:00,161.2,161.44,161.1,161.4,74500.0,130.8178,131.0126,130.7367,130.9801,74500.0
2013-10-30 14:35:00,161.41,161.43,161.28,161.3,45900.0,130.9883,131.0045,130.8828,130.899,45900.0
2013-10-30 14:40:00,161.31,161.49,161.12,161.12,60200.0,130.9071,131.0532,130.7529,130.7529,60200.0
2013-10-30 14:45:00,161.13,161.36,161.13,161.35,52100.0,130.761,130.9477,130.761,130.9396,52100.0
2013-10-30 14:50:00,161.36,161.37,161.18,161.28,60700.0,130.9477,130.9558,130.8016,130.8828,60700.0
2013-10-30 14:55:00,161.28,161.55,161.28,161.46,55700.0,130.8828,131.1019,130.8828,131.0288,55700.0
2013-10-30 15:00:00,161.46,161.56,161.41,161.56,42700.0,131.0288,131.11,130.9883,131.11,42700.0
2013-10-30 15:05:00,161.58,161.78,161.52,161.52,48200.0,131.1262,131.2885,131.0775,131.0775,48200.0
2013-10-30 15:10:00,161.5,161.52,161.45,161.47,37800.0,131.0613,131.0775,131.0207,131.037,37800.0
2013-10-30 15:15:00,161.46,161.47,161.36,161.47,37100.0,131.0288,131.037,130.9477,131.037,37100.0
2013-10-30 15:20:00,161.47,161.57,161.4,161.49,57400.0,131.037,131.1181,130.9801,131.0532,57400.0
2013-10-30 15:25:00,161.48,161.61,161.44,161.56,46400.0,131.0451,131.1506,131.0126,131.11,46400.0
2013-10-30 15:30:00,161.57,161.7,161.55,161.66,52400.0,131.1181,131.2236,131.1019,131.1911,52400.0
2013-10-30 15:35:00,161.68,161.68,161.57,161.66,48400.0,131.2074,131.2074,131.1181,131.1911,48400.0
2013-10-30 15:40:00,161.67,161.76,161.62,161.71,45100.0,131.1993,131.2723,131.1587,131.2317,45100.0
2013-10-30 15:45:00,161.71,161.74,161.52,161.56,83500.0,131.2317,131.2561,131.0775,131.11,83500.0
2013-10-30 15:50:00,161.56,161.6,161.51,161.51,76800.0,131.11,131.1424,131.0694,131.0694,76800.0
2013-10-30 15:55:00,161.51,161.63,161.45,161.53,98300.0,131.0694,131.1668,131.0207,131.0856,98300.0
2013-10-31 09:30:00,161.4,161.47,161.31,161.31,13400.0,130.9801,131.037,130.9071,130.9071,13400.0
2013-10-31 09:35:00,161.32,161.46,161.31,161.45,17200.0,130.9152,131.0288,130.9071,131.0207,17200.0
2013-10-31 09:40:00,161.54,161.72,161.53,161.7,15100.0,131.0938,131.2398,131.0856,131.2236,15100.0
2013-10-31 09:45:00,161.73,161.83,161.61,161.62,14500.0,131.2479,131.3291,131.1506,131.1587,14500.0
2013-10-31 09:50:00,161.7,161.7,161.3,161.3,18300.0,131.2236,131.2236,130.899,130.899,18300.0
2013-10-31 09:55:00,161.29,161.29,161.1,161.17,35900.0,130.8909,130.8909,130.7367,130.7935,35900.0
2013-10-31 10:00:00,161.14,161.14,160.95,161.11,41000.0,130.7691,130.7691,130.615,130.7448,41000.0
2013-10-31 10:05:00,161.1,161.1,160.88,161.07,32100.0,130.7367,130.7367,130.5582,130.7123,32100.0
2013-10-31 10:10:00,161.07,161.19,160.94,161.19,175600.0,130.7123,130.8097,130.6068,130.8097,175600.0
2013-10-31 10:15:00,161.2,161.21,161.05,161.07,17000.0,130.8178,130.826,130.6961,130.7123,17000.0
2013-10-31 10:20:00,161.07,161.11,160.92,160.99,22900.0,130.7123,130.7448,130.5906,130.6474,22900.0
2013-10-31 10:25:00,160.99,161.17,160.99,161.07,18100.0,130.6474,130.7935,130.6474,130.7123,18100.0
2013-10-31 10:30:00,161.04,161.23,160.98,161.07,30000.0,130.688,130.8422,130.6393,130.7123,30000.0
2013-10-31 10:35:00,161.07,161.07,160.8,160.86,69200.0,130.7123,130.7123,130.4932,130.5419,69200.0
2013-10-31 10:40:00,160.86,161.02,160.85,161.02,31500.0,130.5419,130.6718,130.5338,130.6718,31500.0
2013-10-31 10:45:00,161.04,161.2,160.99,161.12,16600.0,130.688,130.8178,130.6474,130.7529,16600.0
2013-10-31 10:50:00,161.17,161.29,161.13,161.22,21700.0,130.7935,130.8909,130.761,130.8341,21700.0
2013-10-31 10:55:00,161.24,161.27,161.13,161.17,14400.0,130.8503,130.8746,130.761,130.7935,14400.0
2013-10-31 11:00:00,161.2,161.29,161.2,161.29,8900.0,130.8178,130.8909,130.8178,130.8909,8900.0
2013-10-31 11:05:00,161.29,161.29,161.13,161.19,10200.0,130.8909,130.8909,130.761,130.8097,10200.0
2013-10-31 11:10:00,161.2,161.29,161.18,161.24,15900.0,130.8178,130.8909,130.8016,130.8503,15900.0
2013-10-31 11:15:00,161.24,161.39,161.2,161.31,21200.0,130.8503,130.972,130.8178,130.9071,21200.0
2013-10-31 11:20:00,161.33,161.43,161.32,161.43,10700.0,130.9233,131.0045,130.9152,131.0045,10700.0
2013-10-31 11:25:00,161.43,161.53,161.38,161.5,15900.0,131.0045,131.0856,130.9639,131.0613,15900.0
2013-10-31 11:30:00,161.53,161.54,161.51,161.52,11900.0,131.0856,131.0938,131.0694,131.0775,11900.0
2013-10-31 11:35:00,161.52,161.64,161.52,161.61,10400.0,131.0775,131.1749,131.0775,131.1506,10400.0
2013-10-31 11:40:00,161.63,161.63,161.51,161.53,12400.0,131.1668,131.1668,131.0694,131.0856,12400.0
2013-10-31 11:45:00,161.53,161.54,161.5,161.54,3100.0,131.0856,131.0938,131.0613,131.0938,3100.0
2013-10-31 11:50:00,161.54,161.58,161.53,161.53,7300.0,131.0938,131.1262,131.0856,131.0856,7300.0
2013-10-31 11:55:00,161.53,161.53,161.4,161.43,9000.0,131.0856,131.0856,130.9801,131.0045,9000.0
2013-10-31 12:00:00,161.44,161.44,161.36,161.4,11300.0,131.0126,131.0126,130.9477,130.9801,11300.0
2013-10-31 12:05:00,161.41,161.53,161.41,161.5,7900.0,130.9883,131.0856,130.9883,131.0613,7900.0
2013-10-31 12:10:00,161.51,161.56,161.49,161.51,6700.0,131.0694,131.11,131.0532,131.0694,6700.0
2013-10-31 12:15:00,161.52,161.55,161.51,161.55,7100.0,131.0775,131.1019,131.0694,131.1019,7100.0
2013-10-31 12:20:00,161.55,161.59,161.54,161.56,3200.0,131.1019,131.1343,131.0938,131.11,3200.0
2013-10-31 12:25:00,161.56,161.58,161.52,161.52,73100.0,131.11,131.1262,131.0775,131.0775,73100.0
2013-10-31 12:30:00,161.51,161.72,161.51,161.68,72300.0,131.0694,131.2398,131.0694,131.2074,72300.0
2013-10-31 12:35:00,161.67,161.68,161.62,161.68,14200.0,131.1993,131.2074,131.1587,131.2074,14200.0
2013-10-31 12:40:00,161.66,161.75,161.66,161.74,10700.0,131.1911,131.2642,131.1911,131.2561,10700.0
2013-10-31 12:45:00,161.75,161.75,161.6,161.61,22000.0,131.2642,131.2642,131.1424,131.1506,22000.0
2013-10-31 12:50:00,161.62,161.64,161.59,161.61,8800.0,131.1587,131.1749,131.1343,131.1506,8800.0
2013-10-31 12:55:00,161.61,161.61,161.55,161.56,5300.0,131.1506,131.1506,131.1019,131.11,5300.0
2013-10-31 13:00:00,161.57,161.59,161.55,161.57,2200.0,131.1181,131.1343,131.1019,131.1181,2200.0
2013-10-31 13:05:00,161.58,161.61,161.57,161.57,4000.0,131.1262,131.1506,131.1181,131.1181,4000.0
2013-10-31 13:10:00,161.56,161.6,161.53,161.54,6600.0,131.11,131.1424,131.0856,131.0938,6600.0
2013-10-31 13:15:00,161.56,161.66,161.56,161.64,5600.0,131.11,131.1911,131.11,131.1749,5600.0
2013-10-31 13:20:00,161.65,161.65,161.61,161.62,2700.0,131.183,131.183,131.1506,131.1587,2700.0
2013-10-31 13:25:00,161.64,161.7,161.64,161.69,5700.0,131.1749,131.2236,131.1749,131.2155,5700.0
2013-10-31 13:30:00,161.69,161.73,161.69,161.69,8400.0,131.2155,131.2479,131.2155,131.2155,8400.0
2013-10-31 13:35:00,161.67,161.67,161.6,161.65,5900.0,131.1993,131.1993,131.1424,131.183,5900.0
2013-10-31 13:40:00,161.66,161.7,161.66,161.68,3800.0,131.1911,131.2236,131.1911,131.2074,3800.0
2013-10-31 13:45:00,161.67,161.72,161.65,161.72,6900.0,131.1993,131.2398,131.183,131.2398,6900.0
2013-10-31 13:50:00,161.72,161.72,161.58,161.59,10400.0,131.2398,131.2398,131.1262,131.1343,10400.0
2013-10-31 13:55:00,161.59,161.68,161.59,161.65,4400.0,131.1343,131.2074,131.1343,131.183,4400.0
2013-10-31 14:00:00,161.67,161.69,161.65,161.69,1800.0,131.1993,131.2155,131.183,131.2155,1800.0
2013-10-31 14:05:00,161.69,161.71,161.58,161.64,8900.0,131.2155,131.2317,131.1262,131.1749,8900.0
2013-10-31 14:10:00,161.67,161.81,161.67,161.8,13100.0,131.1993,131.3129,131.1993,131.3048,13100.0
2013-10-31 14:15:00,161.8,162.01,161.8,161.96,45200.0,131.3048,131.4752,131.3048,131.4346,45200.0
2013-10-31 14:20:00,162.0,162.01,161.92,161.97,10300.0,131.4671,131.4752,131.4021,131.4427,10300.0
2013-10-31 14:25:00,161.96,162.03,161.95,161.99,8500.0,131.4346,131.4914,131.4265,131.4589,8500.0
2013-10-31 14:30:00,161.97,162.04,161.94,161.94,20600.0,131.4427,131.4995,131.4184,131.4184,20600.0
2013-10-31 14:35:00,161.93,161.97,161.92,161.97,7500.0,131.4103,131.4427,131.4021,131.4427,7500.0
2013-10-31 14:40:00,161.97,162.01,161.96,161.96,4100.0,131.4427,131.4752,131.4346,131.4346,4100.0
2013-10-31 14:45:00,161.96,161.98,161.89,161.91,5200.0,131.4346,131.4508,131.3778,131.394,5200.0
2013-10-31 14:50:00,161.91,161.91,161.79,161.79,13200.0,131.394,131.394,131.2966,131.2966,13200.0
2013-10-31 14:55:00,161.8,161.84,161.68,161.68,14400.0,131.3048,131.3372,131.2074,131.2074,14400.0
2013-10-31 15:00:00,161.67,161.68,161.52,161.62,16100.0,131.1993,131.2074,131.0775,131.1587,16100.0
2013-10-31 15:05:00,161.6,161.6,161.41,161.56,14000.0,131.1424,131.1424,130.9883,131.11,14000.0
2013-10-31 15:10:00,161.53,161.61,161.51,161.61,5300.0,131.0856,131.1506,131.0694,131.1506,5300.0
2013-10-31 15:15:00,161.62,161.64,161.56,161.57,12800.0,131.1587,131.1749,131.11,131.1181,12800.0
2013-10-31 15:20:00,161.58,161.66,161.52,161.57,8200.0,131.1262,131.1911,131.0775,131.1181,8200.0
2013-10-31 15:25:00,161.57,161.59,161.39,161.39,11200.0,131.1181,131.1343,130.972,130.972,11200.0
2013-10-31 15:30:00,161.37,161.47,161.36,161.42,12800.0,130.9558,131.037,130.9477,130.9964,12800.0
2013-10-31 15:35:00,161.43,161.54,161.43,161.48,7400.0,131.0045,131.0938,131.0045,131.0451,7400.0
2013-10-31 15:40:00,161.48,161.52,161.4,161.46,20100.0,131.0451,131.0775,130.9801,131.0288,20100.0
2013-10-31 15:45:00,161.45,161.45,161.28,161.37,27100.0,131.0207,131.0207,130.8828,130.9558,27100.0
2013-10-31 15:50:00,161.35,161.36,161.15,161.29,22800.0,130.9396,130.9477,130.7773,130.8909,22800.0
2013-10-31 15:55:00,161.25,161.26,160.97,160.97,45200.0,130.8584,130.8665,130.6312,130.6312,45200.0
2013-11-01 09:30:00,161.28,161.37,161.24,161.31,21300.0,130.8828,130.9558,130.8503,130.9071,21300.0
2013-11-01 09:35:00,161.33,161.45,161.33,161.41,18200.0,130.9233,131.0207,130.9233,130.9883,18200.0
2013-11-01 09:40:00,161.39,161.47,161.39,161.43,8700.0,130.972,131.037,130.972,131.0045,8700.0
2013-11-01 09:45:00,161.47,161.53,161.41,161.41,14500.0,131.037,131.0856,130.9883,130.9883,14500.0
2013-11-01 09:50:00,161.44,161.56,161.41,161.5,6300.0,131.0126,131.11,130.9883,131.0613,6300.0
2013-11-01 09:55:00,161.55,161.57,161.47,161.48,30500.0,131.1019,131.1181,131.037,131.0451,30500.0
2013-11-01 10:00:00,161.48,161.52,161.33,161.35,18200.0,131.0451,131.0775,130.9233,130.9396,18200.0
2013-11-01 10:05:00,161.34,161.78,161.33,161.65,34700.0,130.9315,131.2885,130.9233,131.183,34700.0
2013-11-01 10:10:00,161.65,161.67,161.37,161.38,15200.0,131.183,131.1993,130.9558,130.9639,15200.0
2013-11-01 10:15:00,161.38,161.41,161.02,161.12,40500.0,130.9639,130.9883,130.6718,130.7529,40500.0
2013-11-01 10:20:00,161.08,161.21,161.05,161.21,11900.0,130.7205,130.826,130.6961,130.826,11900.0
2013-11-01 10:25:00,161.21,161.26,161.14,161.16,6200.0,130.826,130.8665,130.7691,130.7854,6200.0
2013-11-01 10:30:00,161.15,161.22,161.11,161.19,7500.0,130.7773,130.8341,130.7448,130.8097,7500.0
2013-11-01 10:35:00,161.21,161.29,161.09,161.15,26200.0,130.826,130.8909,130.7286,130.7773,26200.0
2013-11-01 10:40:00,161.18,161.29,161.16,161.28,12100.0,130.8016,130.8909,130.7854,130.8828,12100.0
2013-11-01 10:45:00,161.3,161.3,161.2,161.26,15000.0,130.899,130.899,130.8178,130.8665,15000.0
2013-11-01 10:50:00,161.26,161.37,161.26,161.36,8700.0,130.8665,130.9558,130.8665,130.9477,8700.0
2013-11-01 10:55:00,161.36,161.36,161.32,161.33,12500.0,130.9477,130.9477,130.9152,130.9233,12500.0
2013-11-01 11:00:00,161.34,161.34,161.09,161.09,13200.0,130.9315,130.9315,130.7286,130.7286,13200.0
2013-11-01 11:05:00,161.08,161.09,160.93,160.93,17400.0,130.7205,130.7286,130.5987,130.5987,17400.0
2013-11-01 11:10:00,160.93,160.94,160.74,160.8,26100.0,130.5987,130.6068,130.4445,130.4932,26100.0
2013-11-01 11:15:00,160.81,160.81,160.62,160.75,13300.0,130.5013,130.5013,130.3472,130.4527,13300.0
2013-11-01 11:20:00,160.74,160.92,160.73,160.9,9700.0,130.4445,130.5906,130.4364,130.5744,9700.0
2013-11-01 11:25:00,160.88,160.92,160.81,160.84,15000.0,130.5582,130.5906,130.5013,130.5257,15000.0
2013-11-01 11:30:00,160.85,160.94,160.81,160.93,5700.0,130.5338,130.6068,130.5013,130.5987,5700.0
2013-11-01 11:35:00,160.94,160.95,160.72,160.82,11700.0,130.6068,130.615,130.4283,130.5095,11700.0
2013-11-01 11:40:00,160.85,160.93,160.82,160.91,5000.0,130.5338,130.5987,130.5095,130.5825,5000.0
2013-11-01 11:45:00,160.91,160.93,160.81,160.91,11700.0,130.5825,130.5987,130.5013,130.5825,11700.0
2013-11-01 11:50:00,160.92,160.92,160.74,160.74,9100.0,130.5906,130.5906,130.4445,130.4445,9100.0
2013-11-01 11:55:00,160.76,160.79,160.56,160.59,13400.0,130.4608,130.4851,130.2985,130.3228,13400.0
2013-11-01 12:00:00,160.59,160.72,160.59,160.7,23200.0,130.3228,130.4283,130.3228,130.4121,23200.0
2013-11-01 12:05:00,160.71,160.74,160.62,160.69,8100.0,130.4202,130.4445,130.3472,130.404,8100.0
2013-11-01 12:10:00,160.74,160.74,160.6,160.6,4600.0,130.4445,130.4445,130.3309,130.3309,4600.0
2013-11-01 12:15:00,160.63,160.72,160.53,160.57,9300.0,130.3553,130.4283,130.2741,130.3066,9300.0
2013-11-01 12:20:00,160.57,160.83,160.57,160.83,11200.0,130.3066,130.5176,130.3066,130.5176,11200.0
2013-11-01 12:25:00,160.83,160.87,160.78,160.81,4200.0,130.5176,130.55,130.477,130.5013,4200.0
2013-11-01 12:30:00,160.79,160.92,160.78,160.88,8700.0,130.4851,130.5906,130.477,130.5582,8700.0
2013-11-01 12:35:00,160.88,160.93,160.87,160.89,8400.0,130.5582,130.5987,130.55,130.5663,8400.0
2013-11-01 12:40:00,160.88,160.93,160.84,160.9,5600.0,130.5582,130.5987,130.5257,130.5744,5600.0
2013-11-01 12:45:00,160.92,160.94,160.88,160.88,4800.0,130.5906,130.6068,130.5582,130.5582,4800.0
2013-11-01 12:50:00,160.89,160.9,160.85,160.85,4600.0,130.5663,130.5744,130.5338,130.5338,4600.0
2013-11-01 12:55:00,160.85,160.9,160.83,160.83,7600.0,130.5338,130.5744,130.5176,130.5176,7600.0
2013-11-01 13:00:00,160.83,160.85,160.79,160.79,10900.0,130.5176,130.5338,130.4851,130.4851,10900.0
2013-11-01 13:05:00,160.77,160.79,160.75,160.75,3100.0,130.4689,130.4851,130.4527,130.4527,3100.0
2013-11-01 13:10:00,160.77,160.77,160.72,160.73,1500.0,130.4689,130.4689,130.4283,130.4364,1500.0
2013-11-01 13:15:00,160.73,160.76,160.69,160.69,5000.0,130.4364,130.4608,130.404,130.404,5000.0
2013-11-01 13:20:00,160.69,160.76,160.67,160.76,10800.0,130.404,130.4608,130.3877,130.4608,10800.0
2013-11-01 13:25:00,160.78,160.87,160.78,160.85,8500.0,130.477,130.55,130.477,130.5338,8500.0
2013-11-01 13:30:00,160.85,160.86,160.77,160.81,5300.0,130.5338,130.5419,130.4689,130.5013,5300.0
2013-11-01 13:35:00,160.83,161.06,160.83,161.04,15300.0,130.5176,130.7042,130.5176,130.688,15300.0
2013-11-01 13:40:00,161.04,161.1,161.04,161.08,7000.0,130.688,130.7367,130.688,130.7205,7000.0
2013-11-01 13:45:00,161.08,161.18,161.04,161.16,10100.0,130.7205,130.8016,130.688,130.7854,10100.0
2013-11-01 13:50:00,161.17,161.19,161.09,161.15,11800.0,130.7935,130.8097,130.7286,130.7773,11800.0
2013-11-01 13:55:00,161.16,161.18,161.12,161.14,7500.0,130.7854,130.8016,130.7529,130.7691,7500.0
2013-11-01 14:00:00,161.17,161.22,161.17,161.2,5900.0,130.7935,130.8341,130.7935,130.8178,5900.0
2013-11-01 14:05:00,161.22,161.23,161.17,161.18,16600.0,130.8341,130.8422,130.7935,130.8016,16600.0
2013-11-01 14:10:00,161.17,161.19,161.1,161.16,4100.0,130.7935,130.8097,130.7367,130.7854,4100.0
2013-11-01 14:15:00,161.17,161.22,161.12,161.15,7400.0,130.7935,130.8341,130.7529,130.7773,7400.0
2013-11-01 14:20:00,161.17,161.19,161.14,161.17,8000.0,130.7935,130.8097,130.7691,130.7935,8000.0
2013-11-01 14:25:00,161.16,161.19,161.13,161.13,5700.0,130.7854,130.8097,130.761,130.761,5700.0
2013-11-01 14:30:00,161.13,161.13,161.03,161.08,18700.0,130.761,130.761,130.6799,130.7205,18700.0
2013-11-01 14:35:00,161.08,161.1,161.06,161.06,6100.0,130.7205,130.7367,130.7042,130.7042,6100.0
2013-11-01 14:40:00,161.06,161.21,161.05,161.17,8100.0,130.7042,130.826,130.6961,130.7935,8100.0
2013-11-01 14:45:00,161.18,161.21,161.15,161.17,6800.0,130.8016,130.826,130.7773,130.7935,6800.0
2013-11-01 14:50:00,161.17,161.22,161.08,161.1,13000.0,130.7935,130.8341,130.7205,130.7367,13000.0
2013-11-01 14:55:00,161.11,161.16,161.08,161.1,7800.0,130.7448,130.7854,130.7205,130.7367,7800.0
2013-11-01 15:00:00,161.1,161.18,161.07,161.16,12200.0,130.7367,130.8016,130.7123,130.7854,12200.0
2013-11-01 15:05:00,161.19,161.21,161.1,161.1,7400.0,130.8097,130.826,130.7367,130.7367,7400.0
2013-11-01 15:10:00,161.13,161.34,161.13,161.34,9800.0,130.761,130.9315,130.761,130.9315,9800.0
2013-11-01 15:15:00,161.32,161.32,161.22,161.22,10200.0,130.9152,130.9152,130.8341,130.8341,10200.0
2013-11-01 15:20:00,161.23,161.24,161.17,161.23,8000.0,130.8422,130.8503,130.7935,130.8422,8000.0
2013-11-01 15:25:00,161.23,161.29,161.22,161.26,20000.0,130.8422,130.8909,130.8341,130.8665,20000.0
2013-11-01 15:30:00,161.26,161.37,161.21,161.37,50600.0,130.8665,130.9558,130.826,130.9558,50600.0
2013-11-01 15:35:00,161.36,161.42,161.3,161.3,14800.0,130.9477,130.9964,130.899,130.899,14800.0
2013-11-01 15:40:00,161.32,161.46,161.32,161.44,19900.0,130.9152,131.0288,130.9152,131.0126,19900.0
2013-11-01 15:45:00,161.47,161.57,161.46,161.49,32700.0,131.037,131.1181,131.0288,131.0532,32700.0
2013-11-01 15:50:00,161.49,161.56,161.46,161.54,14900.0,131.0532,131.11,131.0288,131.0938,14900.0
2013-11-01 15:55:00,161.56,161.6,161.37,161.39,59000.0,131.11,131.1424,130.9558,130.972,59000.0
2013-11-04 09:30:00,161.9,161.98,161.85,161.91,27500.0,131.3859,131.4508,131.3453,131.394,27500.0
2013-11-04 09:35:00,161.93,161.94,161.76,161.77,57200.0,131.4103,131.4184,131.2723,131.2804,57200.0
2013-11-04 09:40:00,161.77,161.84,161.72,161.76,42800.0,131.2804,131.3372,131.2398,131.2723,42800.0
2013-11-04 09:45:00,161.75,161.78,161.68,161.68,12100.0,131.2642,131.2885,131.2074,131.2074,12100.0
2013-11-04 09:50:00,161.68,161.74,161.65,161.72,54000.0,131.2074,131.2561,131.183,131.2398,54000.0
2013-11-04 09:55:00,161.71,161.71,161.55,161.65,149800.0,131.2317,131.2317,131.1019,131.183,149800.0
2013-11-04 10:00:00,161.66,161.67,161.57,161.66,39600.0,131.1911,131.1993,131.1181,131.1911,39600.0
2013-11-04 10:05:00,161.66,161.66,161.51,161.53,57000.0,131.1911,131.1911,131.0694,131.0856,57000.0
2013-11-04 10:10:00,161.52,161.64,161.49,161.56,52800.0,131.0775,131.1749,131.0532,131.11,52800.0
2013-11-04 10:15:00,161.56,161.6,161.55,161.59,11700.0,131.11,131.1424,131.1019,131.1343,11700.0
2013-11-04 10:20:00,161.59,161.63,161.55,161.58,26000.0,131.1343,131.1668,131.1019,131.1262,26000.0
2013-11-04 10:25:00,161.57,161.68,161.57,161.67,22700.0,131.1181,131.2074,131.1181,131.1993,22700.0
2013-11-04 10:30:00,161.68,161.75,161.66,161.68,21000.0,131.2074,131.2642,131.1911,131.2074,21000.0
2013-11-04 10:35:00,161.68,161.76,161.66,161.72,32900.0,131.2074,131.2723,131.1911,131.2398,32900.0
2013-11-04 10:40:00,161.73,161.75,161.68,161.74,15200.0,131.2479,131.2642,131.2074,131.2561,15200.0
2013-11-04 10:45:00,161.75,161.8,161.75,161.78,92000.0,131.2642,131.3048,131.2642,131.2885,92000.0
2013-11-04 10:50:00,161.76,161.8,161.58,161.58,55500.0,131.2723,131.3048,131.1262,131.1262,55500.0
2013-11-04 10:55:00,161.57,161.62,161.44,161.46,110000.0,131.1181,131.1587,131.0126,131.0288,110000.0
2013-11-04 11:00:00,161.44,161.47,161.39,161.43,91900.0,131.0126,131.037,130.972,131.0045,91900.0
2013-11-04 11:05:00,161.41,161.5,161.41,161.42,67200.0,130.9883,131.0613,130.9883,130.9964,67200.0
2013-11-04 11:10:00,161.42,161.55,161.38,161.51,189500.0,130.9964,131.1019,130.9639,131.0694,189500.0
2013-11-04 11:15:00,161.5,161.51,161.44,161.48,45600.0,131.0613,131.0694,131.0126,131.0451,45600.0
2013-11-04 11:20:00,161.48,161.51,161.41,161.5,53800.0,131.0451,131.0694,130.9883,131.0613,53800.0
2013-11-04 11:25:00,161.51,161.52,161.47,161.5,27200.0,131.0694,131.0775,131.037,131.0613,27200.0
2013-11-04 11:30:00,161.49,161.52,161.45,161.48,28100.0,131.0532,131.0775,131.0207,131.0451,28100.0
2013-11-04 11:35:00,161.5,161.59,161.5,161.58,70500.0,131.0613,131.1343,131.0613,131.1262,70500.0
2013-11-04 11:40:00,161.58,161.63,161.55,161.58,24100.0,131.1262,131.1668,131.1019,131.1262,24100.0
2013-11-04 11:45:00,161.59,161.59,161.47,161.53,16000.0,131.1343,131.1343,131.037,131.0856,16000.0
2013-11-04 11:50:00,161.55,161.61,161.53,161.6,10800.0,131.1019,131.1506,131.0856,131.1424,10800.0
2013-11-04 11:55:00,161.6,161.66,161.58,161.61,11600.0,131.1424,131.1911,131.1262,131.1506,11600.0
2013-11-04 12:00:00,161.6,161.61,161.55,161.61,10700.0,131.1424,131.1506,131.1019,131.1506,10700.0
2013-11-04 12:05:00,161.6,161.63,161.58,161.6,13500.0,131.1424,131.1668,131.1262,131.1424,13500.0
2013-11-04 12:10:00,161.62,161.65,161.6,161.6,42500.0,131.1587,131.183,131.1424,131.1424,42500.0
2013-11-04 12:15:00,161.6,161.64,161.58,161.6,32300.0,131.1424,131.1749,131.1262,131.1424,32300.0
2013-11-04 12:20:00,161.59,161.65,161.59,161.63,29600.0,131.1343,131.183,131.1343,131.1668,29600.0
2013-11-04 12:25:00,161.63,161.66,161.61,161.63,33800.0,131.1668,131.1911,131.1506,131.1668,33800.0
2013-11-04 12:30:00,161.64,161.67,161.58,161.67,14100.0,131.1749,131.1993,131.1262,131.1993,14100.0
2013-11-04 12:35:00,161.67,161.69,161.6,161.66,20900.0,131.1993,131.2155,131.1424,131.1911,20900.0
2013-11-04 12:40:00,161.66,161.69,161.62,161.65,11100.0,131.1911,131.2155,131.1587,131.183,11100.0
2013-11-04 12:45:00,161.66,161.68,161.65,161.65,8300.0,131.1911,131.2074,131.183,131.183,8300.0
2013-11-04 12:50:00,161.65,161.66,161.63,161.63,13700.0,131.183,131.1911,131.1668,131.1668,13700.0
2013-11-04 12:55:00,161.64,161.66,161.56,161.56,13800.0,131.1749,131.1911,131.11,131.11,13800.0
2013-11-04 13:00:00,161.55,161.59,161.55,161.57,11100.0,131.1019,131.1343,131.1019,131.1181,11100.0
2013-11-04 13:05:00,161.56,161.64,161.56,161.62,16300.0,131.11,131.1749,131.11,131.1587,16300.0
2013-11-04 13:10:00,161.62,161.63,161.58,161.59,11900.0,131.1587,131.1668,131.1262,131.1343,11900.0
2013-11-04 13:15:00,161.59,161.62,161.56,161.59,12200.0,131.1343,131.1587,131.11,131.1343,12200.0
2013-11-04 13:20:00,161.6,161.63,161.6,161.61,3000.0,131.1424,131.1668,131.1424,131.1506,3000.0
2013-11-04 13:25:00,161.61,161.71,161.61,161.69,4700.0,131.1506,131.2317,131.1506,131.2155,4700.0
2013-11-04 13:30:00,161.72,161.73,161.68,161.71,14100.0,131.2398,131.2479,131.2074,131.2317,14100.0
2013-11-04 13:35:00,161.69,161.7,161.67,161.7,11100.0,131.2155,131.2236,131.1993,131.2236,11100.0
2013-11-04 13:40:00,161.71,161.72,161.68,161.69,18700.0,131.2317,131.2398,131.2074,131.2155,18700.0
2013-11-04 13:45:00,161.71,161.74,161.67,161.71,10500.0,131.2317,131.2561,131.1993,131.2317,10500.0
2013-11-04 13:50:00,161.71,161.71,161.69,161.69,12600.0,131.2317,131.2317,131.2155,131.2155,12600.0
2013-11-04 13:55:00,161.69,161.75,161.69,161.75,18500.0,131.2155,131.2642,131.2155,131.2642,18500.0
2013-11-04 14:00:00,161.74,161.77,161.72,161.76,22200.0,131.2561,131.2804,131.2398,131.2723,22200.0
2013-11-04 14:05:00,161.76,161.84,161.72,161.84,32100.0,131.2723,131.3372,131.2398,131.3372,32100.0
2013-11-04 14:10:00,161.82,161.84,161.8,161.8,18400.0,131.321,131.3372,131.3048,131.3048,18400.0
2013-11-04 14:15:00,161.79,161.8,161.76,161.78,22800.0,131.2966,131.3048,131.2723,131.2885,22800.0
2013-11-04 14:20:00,161.79,161.83,161.79,161.83,14900.0,131.2966,131.3291,131.2966,131.3291,14900.0
2013-11-04 14:25:00,161.83,161.84,161.82,161.83,16900.0,131.3291,131.3372,131.321,131.3291,16900.0
2013-11-04 14:30:00,161.83,161.86,161.83,161.84,23300.0,131.3291,131.3534,131.3291,131.3372,23300.0
2013-11-04 14:35:00,161.83,161.86,161.8,161.86,35500.0,131.3291,131.3534,131.3048,131.3534,35500.0
2013-11-04 14:40:00,161.86,161.86,161.82,161.86,13000.0,131.3534,131.3534,131.321,131.3534,13000.0
2013-11-04 14:45:00,161.87,161.9,161.83,161.83,27400.0,131.3616,131.3859,131.3291,131.3291,27400.0
2013-11-04 14:50:00,161.81,161.88,161.81,161.85,132200.0,131.3129,131.3697,131.3129,131.3453,132200.0
2013-11-04 14:55:00,161.85,161.86,161.8,161.81,60200.0,131.3453,131.3534,131.3048,131.3129,60200.0
2013-11-04 15:00:00,161.81,161.84,161.8,161.82,36400.0,131.3129,131.3372,131.3048,131.321,36400.0
2013-11-04 15:05:00,161.82,161.83,161.7,161.7,31800.0,131.321,131.3291,131.2236,131.2236,31800.0
2013-11-04 15:10:00,161.72,161.77,161.72,161.75,28700.0,131.2398,131.2804,131.2398,131.2642,28700.0
2013-11-04 15:15:00,161.75,161.79,161.74,161.77,32600.0,131.2642,131.2966,131.2561,131.2804,32600.0
2013-11-04 15:20:00,161.77,161.77,161.68,161.75,30300.0,131.2804,131.2804,131.2074,131.2642,30300.0
2013-11-04 15:25:00,161.74,161.83,161.73,161.81,37300.0,131.2561,131.3291,131.2479,131.3129,37300.0
2013-11-04 15:30:00,161.83,161.84,161.74,161.77,42600.0,131.3291,131.3372,131.2561,131.2804,42600.0
2013-11-04 15:35:00,161.78,161.9,161.78,161.88,41200.0,131.2885,131.3859,131.2885,131.3697,41200.0
2013-11-04 15:40:00,161.87,161.89,161.85,161.88,92800.0,131.3616,131.3778,131.3453,131.3697,92800.0
2013-11-04 15:45:00,161.87,161.89,161.85,161.89,49300.0,131.3616,131.3778,131.3453,131.3778,49300.0
2013-11-04 15:50:00,161.89,161.95,161.87,161.88,76900.0,131.3778,131.4265,131.3616,131.3697,76900.0
2013-11-04 15:55:00,161.89,162.05,161.89,162.01,74100.0,131.3778,131.5076,131.3778,131.4752,74100.0
2013-11-05 09:30:00,161.34,161.44,161.17,161.3,55400.0,130.9315,131.0126,130.7935,130.899,55400.0
2013-11-05 09:35:00,161.29,161.41,161.22,161.26,11400.0,130.8909,130.9883,130.8341,130.8665,11400.0
2013-11-05 09:40:00,161.26,161.42,161.25,161.34,11200.0,130.8665,130.9964,130.8584,130.9315,11200.0
2013-11-05 09:45:00,161.29,161.29,161.14,161.18,11100.0,130.8909,130.8909,130.7691,130.8016,11100.0
2013-11-05 09:50:00,161.15,161.19,161.1,161.13,12100.0,130.7773,130.8097,130.7367,130.761,12100.0
2013-11-05 09:55:00,161.1,161.1,160.99,161.05,5400.0,130.7367,130.7367,130.6474,130.6961,5400.0
2013-11-05 10:00:00,161.05,161.13,160.84,161.13,31100.0,130.6961,130.761,130.5257,130.761,31100.0
2013-11-05 10:05:00,161.1,161.19,161.04,161.19,21400.0,130.7367,130.8097,130.688,130.8097,21400.0
2013-11-05 10:10:00,161.19,161.21,161.03,161.04,13600.0,130.8097,130.826,130.6799,130.688,13600.0
2013-11-05 10:15:00,161.05,161.13,161.05,161.07,17400.0,130.6961,130.761,130.6961,130.7123,17400.0
2013-11-05 10:20:00,161.05,161.15,161.01,161.15,12100.0,130.6961,130.7773,130.6636,130.7773,12100.0
2013-11-05 10:25:00,161.16,161.21,161.1,161.17,13900.0,130.7854,130.826,130.7367,130.7935,13900.0
2013-11-05 10:30:00,161.16,161.28,161.16,161.25,15400.0,130.7854,130.8828,130.7854,130.8584,15400.0
2013-11-05 10:35:00,161.27,161.31,161.24,161.31,3400.0,130.8746,130.9071,130.8503,130.9071,3400.0
2013-11-05 10:40:00,161.32,161.45,161.32,161.39,18100.0,130.9152,131.0207,130.9152,130.972,18100.0
2013-11-05 10:45:00,161.4,161.41,161.34,161.41,10900.0,130.9801,130.9883,130.9315,130.9883,10900.0
2013-11-05 10:50:00,161.42,161.61,161.42,161.56,19900.0,130.9964,131.1506,130.9964,131.11,19900.0
2013-11-05 10:55:00,161.58,161.62,161.53,161.53,13700.0,131.1262,131.1587,131.0856,131.0856,13700.0
2013-11-05 11:00:00,161.54,161.68,161.52,161.63,16400.0,131.0938,131.2074,131.0775,131.1668,16400.0
2013-11-05 11:05:00,161.65,161.65,161.59,161.61,5200.0,131.183,131.183,131.1343,131.1506,5200.0
2013-11-05 11:10:00,161.64,161.64,161.5,161.51,11600.0,131.1749,131.1749,131.0613,131.0694,11600.0
2013-11-05 11:15:00,161.52,161.54,161.51,161.52,7200.0,131.0775,131.0938,131.0694,131.0775,7200.0
2013-11-05 11:20:00,161.53,161.53,161.44,161.47,2900.0,131.0856,131.0856,131.0126,131.037,2900.0
2013-11-05 11:25:00,161.49,161.53,161.46,161.46,5800.0,131.0532,131.0856,131.0288,131.0288,5800.0
2013-11-05 11:30:00,161.47,161.56,161.46,161.53,10500.0,131.037,131.11,131.0288,131.0856,10500.0
2013-11-05 11:35:00,161.53,161.6,161.52,161.56,7700.0,131.0856,131.1424,131.0775,131.11,7700.0
2013-11-05 11:40:00,161.57,161.59,161.56,161.58,4400.0,131.1181,131.1343,131.11,131.1262,4400.0
2013-11-05 11:45:00,161.6,161.6,161.54,161.57,6400.0,131.1424,131.1424,131.0938,131.1181,6400.0
2013-11-05 11:50:00,161.61,161.68,161.6,161.64,5800.0,131.1506,131.2074,131.1424,131.1749,5800.0
2013-11-05 11:55:00,161.65,161.66,161.65,161.65,1300.0,131.183,131.1911,131.183,131.183,1300.0
2013-11-05 12:00:00,161.65,161.68,161.62,161.67,4200.0,131.183,131.2074,131.1587,131.1993,4200.0
2013-11-05 12:05:00,161.67,161.68,161.62,161.62,9000.0,131.1993,131.2074,131.1587,131.1587,9000.0
2013-11-05 12:10:00,161.62,161.68,161.6,161.66,4300.0,131.1587,131.2074,131.1424,131.1911,4300.0
2013-11-05 12:15:00,161.67,161.72,161.65,161.71,7000.0,131.1993,131.2398,131.183,131.2317,7000.0
2013-11-05 12:20:00,161.71,161.91,161.71,161.85,13800.0,131.2317,131.394,131.2317,131.3453,13800.0
2013-11-05 12:25:00,161.85,161.87,161.83,161.85,5600.0,131.3453,131.3616,131.3291,131.3453,5600.0
2013-11-05 12:30:00,161.86,161.89,161.8,161.81,6000.0,131.3534,131.3778,131.3048,131.3129,6000.0
2013-11-05 12:35:00,161.81,161.82,161.77,161.82,3700.0,131.3129,131.321,131.2804,131.321,3700.0
2013-11-05 12:40:00,161.84,161.84,161.78,161.84,223200.0,131.3372,131.3372,131.2885,131.3372,223200.0
2013-11-05 12:45:00,161.81,161.81,161.72,161.73,5400.0,131.3129,131.3129,131.2398,131.2479,5400.0
2013-11-05 12:50:00,161.75,161.77,161.74,161.76,5500.0,131.2642,131.2804,131.2561,131.2723,5500.0
2013-11-05 12:55:00,161.78,161.8,161.73,161.74,5200.0,131.2885,131.3048,131.2479,131.2561,5200.0
2013-11-05 13:00:00,161.75,161.81,161.75,161.76,3200.0,131.2642,131.3129,131.2642,131.2723,3200.0
2013-11-05 13:05:00,161.77,161.83,161.77,161.78,5200.0,131.2804,131.3291,131.2804,131.2885,5200.0
2013-11-05 13:10:00,161.77,161.84,161.77,161.82,4300.0,131.2804,131.3372,131.2804,131.321,4300.0
2013-11-05 13:15:00,161.81,161.85,161.79,161.81,3800.0,131.3129,131.3453,131.2966,131.3129,3800.0
2013-11-05 13:20:00,161.82,161.82,161.78,161.79,1800.0,131.321,131.321,131.2885,131.2966,1800.0
2013-11-05 13:25:00,161.8,161.83,161.79,161.82,2800.0,131.3048,131.3291,131.2966,131.321,2800.0
2013-11-05 13:30:00,161.83,161.85,161.8,161.83,4400.0,131.3291,131.3453,131.3048,131.3291,4400.0
2013-11-05 13:35:00,161.85,161.86,161.73,161.75,5500.0,131.3453,131.3534,131.2479,131.2642,5500.0
2013-11-05 13:40:00,161.72,161.76,161.72,161.74,5200.0,131.2398,131.2723,131.2398,131.2561,5200.0
2013-11-05 13:45:00,161.74,161.74,161.72,161.73,5100.0,131.2561,131.2561,131.2398,131.2479,5100.0
2013-11-05 13:50:00,161.72,161.72,161.62,161.63,7000.0,131.2398,131.2398,131.1587,131.1668,7000.0
2013-11-05 13:55:00,161.61,161.65,161.57,161.57,23300.0,131.1506,131.183,131.1181,131.1181,23300.0
2013-11-05 14:00:00,161.57,161.67,161.57,161.67,8100.0,131.1181,131.1993,131.1181,131.1993,8100.0
2013-11-05 14:05:00,161.68,161.68,161.61,161.62,6500.0,131.2074,131.2074,131.1506,131.1587,6500.0
2013-11-05 14:10:00,161.65,161.69,161.65,161.67,2000.0,131.183,131.2155,131.183,131.1993,2000.0
2013-11-05 14:15:00,161.69,161.69,161.66,161.66,3400.0,131.2155,131.2155,131.1911,131.1911,3400.0
2013-11-05 14:20:00,161.68,161.78,161.68,161.78,5300.0,131.2074,131.2885,131.2074,131.2885,5300.0
2013-11-05 14:25:00,161.78,161.81,161.76,161.78,8900.0,131.2885,131.3129,131.2723,131.2885,8900.0
2013-11-05 14:30:00,161.78,161.87,161.78,161.87,8500.0,131.2885,131.3616,131.2885,131.3616,8500.0
2013-11-05 14:35:00,161.88,161.88,161.8,161.82,6500.0,131.3697,131.3697,131.3048,131.321,6500.0
2013-11-05 14:40:00,161.81,161.85,161.81,161.85,5400.0,131.3129,131.3453,131.3129,131.3453,5400.0
2013-11-05 14:45:00,161.81,161.81,161.76,161.77,10800.0,131.3129,131.3129,131.2723,131.2804,10800.0
2013-11-05 14:50:00,161.76,161.81,161.75,161.77,5000.0,131.2723,131.3129,131.2642,131.2804,5000.0
2013-11-05 14:55:00,161.76,161.8,161.75,161.77,8500.0,131.2723,131.3048,131.2642,131.2804,8500.0
2013-11-05 15:00:00,161.77,161.83,161.77,161.78,15300.0,131.2804,131.3291,131.2804,131.2885,15300.0
2013-11-05 15:05:00,161.78,161.88,161.77,161.86,7800.0,131.2885,131.3697,131.2804,131.3534,7800.0
2013-11-05 15:10:00,161.86,161.86,161.76,161.76,16300.0,131.3534,131.3534,131.2723,131.2723,16300.0
2013-11-05 15:15:00,161.76,161.82,161.75,161.79,25400.0,131.2723,131.321,131.2642,131.2966,25400.0
2013-11-05 15:20:00,161.79,161.81,161.63,161.65,19900.0,131.2966,131.3129,131.1668,131.183,19900.0
2013-11-05 15:25:00,161.66,161.68,161.62,161.65,10800.0,131.1911,131.2074,131.1587,131.183,10800.0
2013-11-05 15:30:00,161.64,161.74,161.64,161.7,10600.0,131.1749,131.2561,131.1749,131.2236,10600.0
2013-11-05 15:35:00,161.7,161.73,161.6,161.7,26400.0,131.2236,131.2479,131.1424,131.2236,26400.0
2013-11-05 15:40:00,161.69,161.77,161.58,161.59,22600.0,131.2155,131.2804,131.1262,131.1343,22600.0
2013-11-05 15:45:00,161.64,161.71,161.6,161.64,20000.0,131.1749,131.2317,131.1424,131.1749,20000.0
2013-11-05 15:50:00,161.63,161.69,161.63,161.68,22300.0,131.1668,131.2155,131.1668,131.2074,22300.0
2013-11-05 15:55:00,161.69,161.7,161.47,161.52,59600.0,131.2155,131.2236,131.037,131.0775,59600.0
2013-11-06 09:30:00,162.18,162.25,162.04,162.07,196800.0,131.6131,131.6699,131.4995,131.5239,196800.0
2013-11-06 09:35:00,162.1,162.18,162.07,162.18,11300.0,131.5482,131.6131,131.5239,131.6131,11300.0
2013-11-06 09:40:00,162.15,162.15,162.07,162.12,18700.0,131.5888,131.5888,131.5239,131.5644,18700.0
2013-11-06 09:45:00,162.14,162.46,162.06,162.4,20300.0,131.5807,131.8404,131.5158,131.7917,20300.0
2013-11-06 09:50:00,162.43,162.56,162.42,162.5,22500.0,131.816,131.9215,131.8079,131.8728,22500.0
2013-11-06 09:55:00,162.51,162.59,162.47,162.48,23100.0,131.8809,131.9459,131.8485,131.8566,23100.0
2013-11-06 10:00:00,162.47,162.58,162.46,162.56,20900.0,131.8485,131.9377,131.8404,131.9215,20900.0
2013-11-06 10:05:00,162.55,162.56,162.43,162.48,18200.0,131.9134,131.9215,131.816,131.8566,18200.0
2013-11-06 10:10:00,162.47,162.54,162.44,162.44,23000.0,131.8485,131.9053,131.8241,131.8241,23000.0
2013-11-06 10:15:00,162.45,162.48,162.36,162.38,14400.0,131.8322,131.8566,131.7592,131.7754,14400.0
2013-11-06 10:20:00,162.38,162.39,162.32,162.36,8500.0,131.7754,131.7836,131.7267,131.7592,8500.0
2013-11-06 10:25:00,162.35,162.4,162.21,162.21,36400.0,131.7511,131.7917,131.6375,131.6375,36400.0
2013-11-06 10:30:00,162.17,162.18,162.02,162.11,20300.0,131.605,131.6131,131.4833,131.5563,20300.0
2013-11-06 10:35:00,162.11,162.19,162.09,162.14,21100.0,131.5563,131.6212,131.5401,131.5807,21100.0
2013-11-06 10:40:00,162.13,162.15,162.09,162.12,14500.0,131.5726,131.5888,131.5401,131.5644,14500.0
2013-11-06 10:45:00,162.09,162.19,162.08,162.12,10900.0,131.5401,131.6212,131.532,131.5644,10900.0
2013-11-06 10:50:00,162.09,162.11,161.9,161.9,20200.0,131.5401,131.5563,131.3859,131.3859,20200.0
2013-11-06 10:55:00,161.9,162.01,161.89,161.99,12400.0,131.3859,131.4752,131.3778,131.4589,12400.0
2013-11-06 11:00:00,161.98,161.98,161.74,161.8,29300.0,131.4508,131.4508,131.2561,131.3048,29300.0
2013-11-06 11:05:00,161.79,161.85,161.73,161.8,17400.0,131.2966,131.3453,131.2479,131.3048,17400.0
2013-11-06 11:10:00,161.81,161.95,161.81,161.95,14200.0,131.3129,131.4265,131.3129,131.4265,14200.0
2013-11-06 11:15:00,161.95,161.97,161.92,161.95,26500.0,131.4265,131.4427,131.4021,131.4265,26500.0
2013-11-06 11:20:00,161.95,162.04,161.95,162.01,27600.0,131.4265,131.4995,131.4265,131.4752,27600.0
2013-11-06 11:25:00,162.02,162.06,162.0,162.05,11300.0,131.4833,131.5158,131.4671,131.5076,11300.0
2013-11-06 11:30:00,162.06,162.08,162.02,162.07,14200.0,131.5158,131.532,131.4833,131.5239,14200.0
2013-11-06 11:35:00,162.08,162.09,161.97,161.99,13000.0,131.532,131.5401,131.4427,131.4589,13000.0
2013-11-06 11:40:00,161.98,161.99,161.92,161.96,7900.0,131.4508,131.4589,131.4021,131.4346,7900.0
2013-11-06 11:45:00,161.97,162.05,161.95,162.04,11100.0,131.4427,131.5076,131.4265,131.4995,11100.0
2013-11-06 11:50:00,162.06,162.13,162.05,162.05,7800.0,131.5158,131.5726,131.5076,131.5076,7800.0
2013-11-06 11:55:00,162.07,162.1,161.96,161.96,22800.0,131.5239,131.5482,131.4346,131.4346,22800.0
2013-11-06 12:00:00,161.96,162.03,161.95,162.01,13300.0,131.4346,131.4914,131.4265,131.4752,13300.0
2013-11-06 12:05:00,162.02,162.05,162.0,162.02,15500.0,131.4833,131.5076,131.4671,131.4833,15500.0
2013-11-06 12:10:00,162.04,162.06,162.0,162.03,6600.0,131.4995,131.5158,131.4671,131.4914,6600.0
2013-11-06 12:15:00,162.02,162.03,161.98,162.0,12900.0,131.4833,131.4914,131.4508,131.4671,12900.0
2013-11-06 12:20:00,162.0,162.14,162.0,162.12,13800.0,131.4671,131.5807,131.4671,131.5644,13800.0
2013-11-06 12:25:00,162.12,162.13,162.09,162.11,5900.0,131.5644,131.5726,131.5401,131.5563,5900.0
2013-11-06 12:30:00,162.13,162.14,162.1,162.12,15400.0,131.5726,131.5807,131.5482,131.5644,15400.0
2013-11-06 12:35:00,162.11,162.24,162.09,162.17,42300.0,131.5563,131.6618,131.5401,131.605,42300.0
2013-11-06 12:40:00,162.18,162.19,162.14,162.17,11800.0,131.6131,131.6212,131.5807,131.605,11800.0
2013-11-06 12:45:00,162.17,162.19,162.15,162.17,11300.0,131.605,131.6212,131.5888,131.605,11300.0
2013-11-06 12:50:00,162.17,162.18,162.13,162.18,14000.0,131.605,131.6131,131.5726,131.6131,14000.0
2013-11-06 12:55:00,162.17,162.22,162.1,162.1,16300.0,131.605,131.6456,131.5482,131.5482,16300.0
2013-11-06 13:00:00,162.08,162.1,162.05,162.05,12700.0,131.532,131.5482,131.5076,131.5076,12700.0
2013-11-06 13:05:00,162.07,162.13,162.06,162.11,16700.0,131.5239,131.5726,131.5158,131.5563,16700.0
2013-11-06 13:10:00,162.13,162.16,162.11,162.16,4700.0,131.5726,131.5969,131.5563,131.5969,4700.0
2013-11-06 13:15:00,162.15,162.15,162.12,162.15,1600.0,131.5888,131.5888,131.5644,131.5888,1600.0
2013-11-06 13:20:00,162.14,162.18,162.09,162.12,12800.0,131.5807,131.6131,131.5401,131.5644,12800.0
2013-11-06 13:25:00,162.14,162.27,162.14,162.24,7500.0,131.5807,131.6862,131.5807,131.6618,7500.0
2013-11-06 13:30:00,162.26,162.3,162.23,162.24,10900.0,131.6781,131.7105,131.6537,131.6618,10900.0
2013-11-06 13:35:00,162.23,162.26,162.21,162.21,7000.0,131.6537,131.6781,131.6375,131.6375,7000.0
2013-11-06 13:40:00,162.22,162.25,162.17,162.2,9800.0,131.6456,131.6699,131.605,131.6294,9800.0
2013-11-06 13:45:00,162.2,162.2,162.16,162.18,6300.0,131.6294,131.6294,131.5969,131.6131,6300.0
2013-11-06 13:50:00,162.18,162.25,162.16,162.16,3700.0,131.6131,131.6699,131.5969,131.5969,3700.0
2013-11-06 13:55:00,162.16,162.19,162.16,162.19,2700.0,131.5969,131.6212,131.5969,131.6212,2700.0
2013-11-06 14:00:00,162.22,162.22,162.18,162.19,9000.0,131.6456,131.6456,131.6131,131.6212,9000.0
2013-11-06 14:05:00,162.18,162.2,162.08,162.13,15300.0,131.6131,131.6294,131.532,131.5726,15300.0
2013-11-06 14:10:00,162.1,162.16,162.1,162.14,15800.0,131.5482,131.5969,131.5482,131.5807,15800.0
2013-11-06 14:15:00,162.13,162.13,162.06,162.08,117700.0,131.5726,131.5726,131.5158,131.532,117700.0
2013-11-06 14:20:00,162.1,162.12,162.05,162.06,16700.0,131.5482,131.5644,131.5076,131.5158,16700.0
2013-11-06 14:25:00,162.05,162.13,162.05,162.1,16700.0,131.5076,131.5726,131.5076,131.5482,16700.0
2013-11-06 14:30:00,162.1,162.2,162.09,162.16,10800.0,131.5482,131.6294,131.5401,131.5969,10800.0
2013-11-06 14:35:00,162.16,162.18,162.15,162.15,4600.0,131.5969,131.6131,131.5888,131.5888,4600.0
2013-11-06 14:40:00,162.13,162.19,162.11,162.19,10700.0,131.5726,131.6212,131.5563,131.6212,10700.0
2013-11-06 14:45:00,162.21,162.21,162.16,162.21,2100.0,131.6375,131.6375,131.5969,131.6375,2100.0
2013-11-06 14:50:00,162.22,162.25,162.19,162.21,6500.0,131.6456,131.6699,131.6212,131.6375,6500.0
2013-11-06 14:55:00,162.21,162.22,162.19,162.19,4400.0,131.6375,131.6456,131.6212,131.6212,4400.0
2013-11-06 15:00:00,162.18,162.19,162.14,162.19,5300.0,131.6131,131.6212,131.5807,131.6212,5300.0
2013-11-06 15:05:00,162.2,162.23,162.19,162.21,4100.0,131.6294,131.6537,131.6212,131.6375,4100.0
2013-11-06 15:10:00,162.19,162.21,162.14,162.16,5600.0,131.6212,131.6375,131.5807,131.5969,5600.0
2013-11-06 15:15:00,162.16,162.22,162.15,162.21,14800.0,131.5969,131.6456,131.5888,131.6375,14800.0
2013-11-06 15:20:00,162.22,162.29,162.19,162.29,29600.0,131.6456,131.7024,131.6212,131.7024,29600.0
2013-11-06 15:25:00,162.27,162.31,162.16,162.17,20500.0,131.6862,131.7186,131.5969,131.605,20500.0
2013-11-06 15:30:00,162.19,162.2,162.07,162.13,12800.0,131.6212,131.6294,131.5239,131.5726,12800.0
2013-11-06 15:35:00,162.13,162.13,162.05,162.12,15700.0,131.5726,131.5726,131.5076,131.5644,15700.0
2013-11-06 15:40:00,162.13,162.15,162.09,162.15,12700.0,131.5726,131.5888,131.5401,131.5888,12700.0
2013-11-06 15:45:00,162.14,162.18,162.08,162.09,11400.0,131.5807,131.6131,131.532,131.5401,11400.0
2013-11-06 15:50:00,162.1,162.23,162.09,162.22,49300.0,131.5482,131.6537,131.5401,131.6456,49300.0
2013-11-06 15:55:00,162.22,162.36,162.19,162.29,73800.0,131.6456,131.7592,131.6212,131.7024,73800.0
2013-11-07 09:30:00,162.61,162.66,162.49,162.49,25400.0,131.9621,132.0027,131.8647,131.8647,25400.0
2013-11-07 09:35:00,162.54,162.61,162.47,162.56,17100.0,131.9053,131.9621,131.8485,131.9215,17100.0
2013-11-07 09:40:00,162.61,162.71,162.61,162.7,9500.0,131.9621,132.0432,131.9621,132.0351,9500.0
2013-11-07 09:45:00,162.7,162.74,162.51,162.51,13700.0,132.0351,132.0676,131.8809,131.8809,13700.0
2013-11-07 09:50:00,162.51,162.54,162.28,162.37,14700.0,131.8809,131.9053,131.6943,131.7673,14700.0
2013-11-07 09:55:00,162.29,162.34,162.26,162.29,14200.0,131.7024,131.743,131.6781,131.7024,14200.0
2013-11-07 10:00:00,162.29,162.36,162.18,162.33,46500.0,131.7024,131.7592,131.6131,131.7349,46500.0
2013-11-07 10:05:00,162.31,162.33,162.02,162.02,36800.0,131.7186,131.7349,131.4833,131.4833,36800.0
2013-11-07 10:10:00,162.01,162.01,161.84,161.93,39300.0,131.4752,131.4752,131.3372,131.4103,39300.0
2013-11-07 10:15:00,161.95,161.97,161.65,161.66,24600.0,131.4265,131.4427,131.183,131.1911,24600.0
2013-11-07 10:20:00,161.62,161.77,161.59,161.77,21400.0,131.1587,131.2804,131.1343,131.2804,21400.0
2013-11-07 10:25:00,161.75,161.83,161.69,161.83,17000.0,131.2642,131.3291,131.2155,131.3291,17000.0
2013-11-07 10:30:00,161.82,161.82,161.45,161.46,30200.0,131.321,131.321,131.0207,131.0288,30200.0
2013-11-07 10:35:00,161.45,161.53,161.37,161.48,32200.0,131.0207,131.0856,130.9558,131.0451,32200.0
2013-11-07 10:40:00,161.44,161.63,161.43,161.54,27500.0,131.0126,131.1668,131.0045,131.0938,27500.0
2013-11-07 10:45:00,161.51,161.6,161.46,161.58,17800.0,131.0694,131.1424,131.0288,131.1262,17800.0
2013-11-07 10:50:00,161.61,161.74,161.55,161.72,24400.0,131.1506,131.2561,131.1019,131.2398,24400.0
2013-11-07 10:55:00,161.73,161.74,161.5,161.5,40000.0,131.2479,131.2561,131.0613,131.0613,40000.0
2013-11-07 11:00:00,161.5,161.54,161.36,161.51,64600.0,131.0613,131.0938,130.9477,131.0694,64600.0
2013-11-07 11:05:00,161.51,161.65,161.33,161.33,28700.0,131.0694,131.183,130.9233,130.9233,28700.0
2013-11-07 11:10:00,161.35,161.46,161.24,161.26,24500.0,130.9396,131.0288,130.8503,130.8665,24500.0
2013-11-07 11:15:00,161.26,161.26,161.04,161.09,18400.0,130.8665,130.8665,130.688,130.7286,18400.0
2013-11-07 11:20:00,161.02,161.26,160.98,161.24,9900.0,130.6718,130.8665,130.6393,130.8503,9900.0
2013-11-07 11:25:00,161.24,161.26,161.14,161.21,9900.0,130.8503,130.8665,130.7691,130.826,9900.0
2013-11-07 11:30:00,161.22,161.37,161.13,161.37,19000.0,130.8341,130.9558,130.761,130.9558,19000.0
2013-11-07 11:35:00,161.37,161.44,161.37,161.39,15400.0,130.9558,131.0126,130.9558,130.972,15400.0
2013-11-07 11:40:00,161.42,161.43,161.3,161.4,6600.0,130.9964,131.0045,130.899,130.9801,6600.0
2013-11-07 11:45:00,161.4,161.51,161.4,161.47,11700.0,130.9801,131.0694,130.9801,131.037,11700.0
2013-11-07 11:50:00,161.5,161.59,161.49,161.55,15200.0,131.0613,131.1343,131.0532,131.1019,15200.0
2013-11-07 11:55:00,161.56,161.6,161.53,161.6,12300.0,131.11,131.1424,131.0856,131.1424,12300.0
2013-11-07 12:00:00,161.6,161.67,161.57,161.67,6100.0,131.1424,131.1993,131.1181,131.1993,6100.0
2013-11-07 12:05:00,161.68,161.76,161.68,161.73,3200.0,131.2074,131.2723,131.2074,131.2479,3200.0
2013-11-07 12:10:00,161.74,161.82,161.71,161.81,6200.0,131.2561,131.321,131.2317,131.3129,6200.0
2013-11-07 12:15:00,161.82,161.82,161.71,161.74,8200.0,131.321,131.321,131.2317,131.2561,8200.0
2013-11-07 12:20:00,161.69,161.69,161.67,161.69,1700.0,131.2155,131.2155,131.1993,131.2155,1700.0
2013-11-07 12:25:00,161.69,161.73,161.64,161.68,2600.0,131.2155,131.2479,131.1749,131.2074,2600.0
2013-11-07 12:30:00,161.7,161.76,161.64,161.67,9300.0,131.2236,131.2723,131.1749,131.1993,9300.0
2013-11-07 12:35:00,161.63,161.65,161.55,161.55,2400.0,131.1668,131.183,131.1019,131.1019,2400.0
2013-11-07 12:40:00,161.58,161.7,161.58,161.67,2400.0,131.1262,131.2236,131.1262,131.1993,2400.0
2013-11-07 12:45:00,161.69,161.69,161.64,161.64,3900.0,131.2155,131.2155,131.1749,131.1749,3900.0
2013-11-07 12:50:00,161.61,161.61,161.49,161.49,3100.0,131.1506,131.1506,131.0532,131.0532,3100.0
2013-11-07 12:55:00,161.47,161.49,161.43,161.43,11500.0,131.037,131.0532,131.0045,131.0045,11500.0
2013-11-07 13:00:00,161.42,161.47,161.42,161.45,9300.0,130.9964,131.037,130.9964,131.0207,9300.0
2013-11-07 13:05:00,161.43,161.44,161.37,161.41,5800.0,131.0045,131.0126,130.9558,130.9883,5800.0
2013-11-07 13:10:00,161.37,161.41,161.32,161.34,6400.0,130.9558,130.9883,130.9152,130.9315,6400.0
2013-11-07 13:15:00,161.34,161.34,161.34,161.34,200.0,130.9315,130.9315,130.9315,130.9315,200.0
2013-11-07 13:20:00,161.34,161.41,161.15,161.2,5700.0,130.9315,130.9883,130.7773,130.8178,5700.0
2013-11-07 13:25:00,161.22,161.23,161.04,161.06,7400.0,130.8341,130.8422,130.688,130.7042,7400.0
2013-11-07 13:30:00,161.05,161.13,161.03,161.08,5100.0,130.6961,130.761,130.6799,130.7205,5100.0
2013-11-07 13:35:00,161.11,161.14,160.97,161.13,6400.0,130.7448,130.7691,130.6312,130.761,6400.0
2013-11-07 13:40:00,161.13,161.15,161.07,161.11,3700.0,130.761,130.7773,130.7123,130.7448,3700.0
2013-11-07 13:45:00,161.12,161.13,160.9,160.92,8000.0,130.7529,130.761,130.5744,130.5906,8000.0
2013-11-07 13:50:00,160.9,161.02,160.87,160.88,9700.0,130.5744,130.6718,130.55,130.5582,9700.0
2013-11-07 13:55:00,160.89,161.01,160.89,160.95,3300.0,130.5663,130.6636,130.5663,130.615,3300.0
2013-11-07 14:00:00,160.93,160.93,160.53,160.56,27600.0,130.5987,130.5987,130.2741,130.2985,27600.0
2013-11-07 14:05:00,160.6,160.7,160.6,160.63,8600.0,130.3309,130.4121,130.3309,130.3553,8600.0
2013-11-07 14:10:00,160.63,160.78,160.63,160.67,9200.0,130.3553,130.477,130.3553,130.3877,9200.0
2013-11-07 14:15:00,160.68,160.72,160.58,160.72,28400.0,130.3958,130.4283,130.3147,130.4283,28400.0
2013-11-07 14:20:00,160.7,160.7,160.63,160.67,6300.0,130.4121,130.4121,130.3553,130.3877,6300.0
2013-11-07 14:25:00,160.68,160.71,160.61,160.61,5700.0,130.3958,130.4202,130.339,130.339,5700.0
2013-11-07 14:30:00,160.58,160.58,160.38,160.57,25700.0,130.3147,130.3147,130.1524,130.3066,25700.0
2013-11-07 14:35:00,160.53,160.63,160.48,160.58,5700.0,130.2741,130.3553,130.2335,130.3147,5700.0
2013-11-07 14:40:00,160.62,160.68,160.6,160.68,3700.0,130.3472,130.3958,130.3309,130.3958,3700.0
2013-11-07 14:45:00,160.65,160.8,160.65,160.79,16100.0,130.3715,130.4932,130.3715,130.4851,16100.0
2013-11-07 14:50:00,160.76,160.83,160.7,160.83,6700.0,130.4608,130.5176,130.4121,130.5176,6700.0
2013-11-07 14:55:00,160.81,160.88,160.78,160.79,9400.0,130.5013,130.5582,130.477,130.4851,9400.0
2013-11-07 15:00:00,160.79,160.84,160.7,160.7,18900.0,130.4851,130.5257,130.4121,130.4121,18900.0
2013-11-07 15:05:00,160.7,160.76,160.58,160.58,4000.0,130.4121,130.4608,130.3147,130.3147,4000.0
2013-11-07 15:10:00,160.57,160.64,160.53,160.53,8700.0,130.3066,130.3634,130.2741,130.2741,8700.0
2013-11-07 15:15:00,160.53,160.55,160.43,160.49,5200.0,130.2741,130.2903,130.193,130.2417,5200.0
2013-11-07 15:20:00,160.47,160.62,160.45,160.45,13500.0,130.2254,130.3472,130.2092,130.2092,13500.0
2013-11-07 15:25:00,160.45,160.54,160.25,160.25,11500.0,130.2092,130.2822,130.0469,130.0469,11500.0
2013-11-07 15:30:00,160.27,160.38,160.2,160.29,25700.0,130.0631,130.1524,130.0063,130.0794,25700.0
2013-11-07 15:35:00,160.27,160.41,160.13,160.41,21500.0,130.0631,130.1767,129.9495,130.1767,21500.0
2013-11-07 15:40:00,160.4,160.41,160.24,160.27,20000.0,130.1686,130.1767,130.0388,130.0631,20000.0
2013-11-07 15:45:00,160.25,160.37,160.18,160.2,34200.0,130.0469,130.1443,129.9901,130.0063,34200.0
2013-11-07 15:50:00,160.22,160.35,160.1,160.18,23400.0,130.0225,130.128,129.9252,129.9901,23400.0
2013-11-07 15:55:00,160.19,160.31,160.1,160.26,43300.0,129.9982,130.0956,129.9252,130.055,43300.0
2013-11-08 09:30:00,160.22,160.55,160.18,160.48,32000.0,130.0225,130.2903,129.9901,130.2335,32000.0
2013-11-08 09:35:00,160.54,160.57,160.28,160.35,7000.0,130.2822,130.3066,130.0712,130.128,7000.0
2013-11-08 09:40:00,160.41,160.72,160.31,160.72,18700.0,130.1767,130.4283,130.0956,130.4283,18700.0
2013-11-08 09:45:00,160.76,160.79,160.63,160.63,13100.0,130.4608,130.4851,130.3553,130.3553,13100.0
2013-11-08 09:50:00,160.68,160.7,160.46,160.46,9500.0,130.3958,130.4121,130.2173,130.2173,9500.0
2013-11-08 09:55:00,160.46,160.6,160.2,160.33,17700.0,130.2173,130.3309,130.0063,130.1118,17700.0
2013-11-08 10:00:00,160.32,160.53,160.32,160.52,17700.0,130.1037,130.2741,130.1037,130.266,17700.0
2013-11-08 10:05:00,160.48,160.72,160.42,160.69,22400.0,130.2335,130.4283,130.1848,130.404,22400.0
2013-11-08 10:10:00,160.71,160.78,160.62,160.71,21200.0,130.4202,130.477,130.3472,130.4202,21200.0
2013-11-08 10:15:00,160.72,161.1,160.71,161.08,49900.0,130.4283,130.7367,130.4202,130.7205,49900.0
2013-11-08 10:20:00,161.09,161.2,161.07,161.1,32600.0,130.7286,130.8178,130.7123,130.7367,32600.0
2013-11-08 10:25:00,161.1,161.18,161.02,161.16,20500.0,130.7367,130.8016,130.6718,130.7854,20500.0
2013-11-08 10:30:00,161.18,161.47,161.18,161.44,32900.0,130.8016,131.037,130.8016,131.0126,32900.0
2013-11-08 10:35:00,161.43,161.43,161.32,161.36,21500.0,131.0045,131.0045,130.9152,130.9477,21500.0
2013-11-08 10:40:00,161.36,161.37,161.19,161.21,18900.0,130.9477,130.9558,130.8097,130.826,18900.0
2013-11-08 10:45:00,161.25,161.4,161.19,161.35,17200.0,130.8584,130.9801,130.8097,130.9396,17200.0
2013-11-08 10:50:00,161.33,161.36,161.15,161.24,16300.0,130.9233,130.9477,130.7773,130.8503,16300.0
2013-11-08 10:55:00,161.25,161.43,161.25,161.41,27700.0,130.8584,131.0045,130.8584,130.9883,27700.0
2013-11-08 11:00:00,161.41,161.48,161.31,161.34,16600.0,130.9883,131.0451,130.9071,130.9315,16600.0
2013-11-08 11:05:00,161.33,161.33,161.21,161.26,11300.0,130.9233,130.9233,130.826,130.8665,11300.0
2013-11-08 11:10:00,161.27,161.38,161.27,161.36,11300.0,130.8746,130.9639,130.8746,130.9477,11300.0
2013-11-08 11:15:00,161.34,161.43,161.3,161.39,11800.0,130.9315,131.0045,130.899,130.972,11800.0
2013-11-08 11:20:00,161.41,161.42,161.3,161.33,9100.0,130.9883,130.9964,130.899,130.9233,9100.0
2013-11-08 11:25:00,161.33,161.4,161.32,161.34,13100.0,130.9233,130.9801,130.9152,130.9315,13100.0
2013-11-08 11:30:00,161.33,161.39,161.3,161.32,36200.0,130.9233,130.972,130.899,130.9152,36200.0
2013-11-08 11:35:00,161.34,161.56,161.34,161.5,20600.0,130.9315,131.11,130.9315,131.0613,20600.0
2013-11-08 11:40:00,161.5,161.5,161.4,161.4,42600.0,131.0613,131.0613,130.9801,130.9801,42600.0
2013-11-08 11:45:00,161.43,161.43,161.36,161.4,8100.0,131.0045,131.0045,130.9477,130.9801,8100.0
2013-11-08 11:50:00,161.42,161.49,161.41,161.48,132400.0,130.9964,131.0532,130.9883,131.0451,132400.0
2013-11-08 11:55:00,161.48,161.55,161.44,161.44,14800.0,131.0451,131.1019,131.0126,131.0126,14800.0
2013-11-08 12:00:00,161.45,161.63,161.44,161.58,17300.0,131.0207,131.1668,131.0126,131.1262,17300.0
2013-11-08 12:05:00,161.59,161.66,161.58,161.62,61400.0,131.1343,131.1911,131.1262,131.1587,61400.0
2013-11-08 12:10:00,161.63,161.66,161.57,161.58,14300.0,131.1668,131.1911,131.1181,131.1262,14300.0
2013-11-08 12:15:00,161.58,161.66,161.57,161.6,15500.0,131.1262,131.1911,131.1181,131.1424,15500.0
2013-11-08 12:20:00,161.6,161.69,161.58,161.62,26900.0,131.1424,131.2155,131.1262,131.1587,26900.0
2013-11-08 12:25:00,161.62,161.71,161.61,161.69,18700.0,131.1587,131.2317,131.1506,131.2155,18700.0
2013-11-08 12:30:00,161.69,161.7,161.62,161.62,13200.0,131.2155,131.2236,131.1587,131.1587,13200.0
2013-11-08 12:35:00,161.61,161.68,161.6,161.67,3100.0,131.1506,131.2074,131.1424,131.1993,3100.0
2013-11-08 12:40:00,161.66,161.69,161.65,161.66,4600.0,131.1911,131.2155,131.183,131.1911,4600.0
2013-11-08 12:45:00,161.67,161.69,161.65,161.65,4700.0,131.1993,131.2155,131.183,131.183,4700.0
2013-11-08 12:50:00,161.66,161.66,161.59,161.61,17800.0,131.1911,131.1911,131.1343,131.1506,17800.0
2013-11-08 12:55:00,161.62,161.66,161.62,161.66,9400.0,131.1587,131.1911,131.1587,131.1911,9400.0
2013-11-08 13:00:00,161.67,161.67,161.55,161.58,9200.0,131.1993,131.1993,131.1019,131.1262,9200.0
2013-11-08 13:05:00,161.59,161.59,161.53,161.56,6200.0,131.1343,131.1343,131.0856,131.11,6200.0
2013-11-08 13:10:00,161.55,161.61,161.54,161.6,16200.0,131.1019,131.1506,131.0938,131.1424,16200.0
2013-11-08 13:15:00,161.62,161.62,161.54,161.57,7400.0,131.1587,131.1587,131.0938,131.1181,7400.0
2013-11-08 13:20:00,161.57,161.65,161.57,161.63,11300.0,131.1181,131.183,131.1181,131.1668,11300.0
2013-11-08 13:25:00,161.64,161.84,161.63,161.79,28100.0,131.1749,131.3372,131.1668,131.2966,28100.0
2013-11-08 13:30:00,161.8,161.82,161.76,161.76,12500.0,131.3048,131.321,131.2723,131.2723,12500.0
2013-11-08 13:35:00,161.77,161.81,161.75,161.77,8100.0,131.2804,131.3129,131.2642,131.2804,8100.0
2013-11-08 13:40:00,161.8,161.84,161.8,161.81,11700.0,131.3048,131.3372,131.3048,131.3129,11700.0
2013-11-08 13:45:00,161.82,161.94,161.81,161.85,21600.0,131.321,131.4184,131.3129,131.3453,21600.0
2013-11-08 13:50:00,161.83,161.83,161.72,161.72,19800.0,131.3291,131.3291,131.2398,131.2398,19800.0
2013-11-08 13:55:00,161.71,161.76,161.7,161.75,6600.0,131.2317,131.2723,131.2236,131.2642,6600.0
2013-11-08 14:00:00,161.75,161.83,161.75,161.81,10000.0,131.2642,131.3291,131.2642,131.3129,10000.0
2013-11-08 14:05:00,161.81,161.81,161.74,161.75,10400.0,131.3129,131.3129,131.2561,131.2642,10400.0
2013-11-08 14:10:00,161.76,161.81,161.73,161.79,6300.0,131.2723,131.3129,131.2479,131.2966,6300.0
2013-11-08 14:15:00,161.81,161.81,161.73,161.78,9000.0,131.3129,131.3129,131.2479,131.2885,9000.0
2013-11-08 14:20:00,161.78,161.87,161.78,161.86,10200.0,131.2885,131.3616,131.2885,131.3534,10200.0
2013-11-08 14:25:00,161.86,161.9,161.81,161.88,40700.0,131.3534,131.3859,131.3129,131.3697,40700.0
2013-11-08 14:30:00,161.89,161.9,161.79,161.81,12800.0,131.3778,131.3859,131.2966,131.3129,12800.0
2013-11-08 14:35:00,161.8,161.89,161.77,161.86,17600.0,131.3048,131.3778,131.2804,131.3534,17600.0
2013-11-08 14:40:00,161.85,161.9,161.85,161.85,10100.0,131.3453,131.3859,131.3453,131.3453,10100.0
2013-11-08 14:45:00,161.85,161.89,161.84,161.87,15800.0,131.3453,131.3778,131.3372,131.3616,15800.0
2013-11-08 14:50:00,161.87,161.88,161.84,161.86,6300.0,131.3616,131.3697,131.3372,131.3534,6300.0
2013-11-08 14:55:00,161.86,161.9,161.84,161.85,20300.0,131.3534,131.3859,131.3372,131.3453,20300.0
2013-11-08 15:00:00,161.84,161.84,161.65,161.67,31400.0,131.3372,131.3372,131.183,131.1993,31400.0
2013-11-08 15:05:00,161.65,161.71,161.61,161.69,23500.0,131.183,131.2317,131.1506,131.2155,23500.0
2013-11-08 15:10:00,161.69,161.73,161.63,161.71,19700.0,131.2155,131.2479,131.1668,131.2317,19700.0
2013-11-08 15:15:00,161.73,161.73,161.66,161.68,20500.0,131.2479,131.2479,131.1911,131.2074,20500.0
2013-11-08 15:20:00,161.7,161.81,161.69,161.8,24600.0,131.2236,131.3129,131.2155,131.3048,24600.0
2013-11-08 15:25:00,161.8,161.91,161.78,161.79,20800.0,131.3048,131.394,131.2885,131.2966,20800.0
2013-11-08 15:30:00,161.79,161.86,161.77,161.85,13700.0,131.2966,131.3534,131.2804,131.3453,13700.0
2013-11-08 15:35:00,161.85,162.02,161.84,161.97,28400.0,131.3453,131.4833,131.3372,131.4427,28400.0
2013-11-08 15:40:00,161.95,162.11,161.95,162.09,30800.0,131.4265,131.5563,131.4265,131.5401,30800.0
2013-11-08 15:45:00,162.08,162.14,162.06,162.11,36400.0,131.532,131.5807,131.5158,131.5563,36400.0
2013-11-08 15:50:00,162.13,162.18,162.09,162.11,32600.0,131.5726,131.6131,131.5401,131.5563,32600.0
2013-11-08 15:55:00,162.12,162.37,162.11,162.35,57100.0,131.5644,131.7673,131.5563,131.7511,57100.0
2013-11-11 09:30:00,162.28,162.3,162.09,162.12,26700.0,131.6943,131.7105,131.5401,131.5644,26700.0
2013-11-11 09:35:00,162.16,162.4,162.16,162.31,13600.0,131.5969,131.7917,131.5969,131.7186,13600.0
2013-11-11 09:40:00,162.29,162.35,162.19,162.25,19600.0,131.7024,131.7511,131.6212,131.6699,19600.0
2013-11-11 09:45:00,162.25,162.46,162.23,162.46,23500.0,131.6699,131.8404,131.6537,131.8404,23500.0
2013-11-11 09:50:00,162.46,162.62,162.44,162.58,15000.0,131.8404,131.9702,131.8241,131.9377,15000.0
2013-11-11 09:55:00,162.61,162.61,162.5,162.52,24700.0,131.9621,131.9621,131.8728,131.8891,24700.0
2013-11-11 10:00:00,162.54,162.59,162.46,162.46,21600.0,131.9053,131.9459,131.8404,131.8404,21600.0
2013-11-11 10:05:00,162.45,162.57,162.45,162.55,10100.0,131.8322,131.9296,131.8322,131.9134,10100.0
2013-11-11 10:10:00,162.55,162.59,162.49,162.53,23100.0,131.9134,131.9459,131.8647,131.8972,23100.0
2013-11-11 10:15:00,162.52,162.53,162.39,162.4,20800.0,131.8891,131.8972,131.7836,131.7917,20800.0
2013-11-11 10:20:00,162.4,162.51,162.4,162.51,8400.0,131.7917,131.8809,131.7917,131.8809,8400.0
2013-11-11 10:25:00,162.5,162.5,162.34,162.38,17300.0,131.8728,131.8728,131.743,131.7754,17300.0
2013-11-11 10:30:00,162.36,162.42,162.34,162.39,8500.0,131.7592,131.8079,131.743,131.7836,8500.0
2013-11-11 10:35:00,162.4,162.42,162.26,162.36,13500.0,131.7917,131.8079,131.6781,131.7592,13500.0
2013-11-11 10:40:00,162.35,162.41,162.32,162.36,14900.0,131.7511,131.7998,131.7267,131.7592,14900.0
2013-11-11 10:45:00,162.36,162.5,162.32,162.47,9600.0,131.7592,131.8728,131.7267,131.8485,9600.0
2013-11-11 10:50:00,162.48,162.51,162.45,162.49,8900.0,131.8566,131.8809,131.8322,131.8647,8900.0
2013-11-11 10:55:00,162.5,162.53,162.45,162.52,15100.0,131.8728,131.8972,131.8322,131.8891,15100.0
2013-11-11 11:00:00,162.52,162.53,162.26,162.26,26700.0,131.8891,131.8972,131.6781,131.6781,26700.0
2013-11-11 11:05:00,162.28,162.34,162.26,162.33,5800.0,131.6943,131.743,131.6781,131.7349,5800.0
2013-11-11 11:10:00,162.35,162.36,162.3,162.34,8600.0,131.7511,131.7592,131.7105,131.743,8600.0
2013-11-11 11:15:00,162.34,162.4,162.34,162.36,5500.0,131.743,131.7917,131.743,131.7592,5500.0
2013-11-11 11:20:00,162.36,162.37,162.33,162.35,5600.0,131.7592,131.7673,131.7349,131.7511,5600.0
2013-11-11 11:25:00,162.38,162.43,162.36,162.4,3900.0,131.7754,131.816,131.7592,131.7917,3900.0
2013-11-11 11:30:00,162.4,162.4,162.34,162.34,9200.0,131.7917,131.7917,131.743,131.743,9200.0
2013-11-11 11:35:00,162.33,162.38,162.33,162.36,35900.0,131.7349,131.7754,131.7349,131.7592,35900.0
2013-11-11 11:40:00,162.36,162.45,162.35,162.45,6400.0,131.7592,131.8322,131.7511,131.8322,6400.0
2013-11-11 11:45:00,162.47,162.47,162.42,162.44,7500.0,131.8485,131.8485,131.8079,131.8241,7500.0
2013-11-11 11:50:00,162.47,162.49,162.39,162.41,6100.0,131.8485,131.8647,131.7836,131.7998,6100.0
2013-11-11 11:55:00,162.41,162.44,162.41,162.44,3000.0,131.7998,131.8241,131.7998,131.8241,3000.0
2013-11-11 12:00:00,162.42,162.42,162.36,162.37,15100.0,131.8079,131.8079,131.7592,131.7673,15100.0
2013-11-11 12:05:00,162.38,162.4,162.35,162.38,4900.0,131.7754,131.7917,131.7511,131.7754,4900.0
2013-11-11 12:10:00,162.37,162.39,162.35,162.38,7500.0,131.7673,131.7836,131.7511,131.7754,7500.0
2013-11-11 12:15:00,162.37,162.39,162.35,162.39,20400.0,131.7673,131.7836,131.7511,131.7836,20400.0
2013-11-11 12:20:00,162.4,162.42,162.38,162.39,7200.0,131.7917,131.8079,131.7754,131.7836,7200.0
2013-11-11 12:25:00,162.41,162.41,162.38,162.38,4200.0,131.7998,131.7998,131.7754,131.7754,4200.0
2013-11-11 12:30:00,162.39,162.4,162.38,162.39,3900.0,131.7836,131.7917,131.7754,131.7836,3900.0
2013-11-11 12:35:00,162.38,162.39,162.33,162.39,9700.0,131.7754,131.7836,131.7349,131.7836,9700.0
2013-11-11 12:40:00,162.38,162.42,162.33,162.33,9400.0,131.7754,131.8079,131.7349,131.7349,9400.0
2013-11-11 12:45:00,162.33,162.37,162.3,162.34,12800.0,131.7349,131.7673,131.7105,131.743,12800.0
2013-11-11 12:50:00,162.34,162.36,162.34,162.34,5800.0,131.743,131.7592,131.743,131.743,5800.0
2013-11-11 12:55:00,162.36,162.42,162.36,162.4,2300.0,131.7592,131.8079,131.7592,131.7917,2300.0
2013-11-11 13:00:00,162.39,162.46,162.38,162.43,10600.0,131.7836,131.8404,131.7754,131.816,10600.0
2013-11-11 13:05:00,162.43,162.49,162.43,162.49,8400.0,131.816,131.8647,131.816,131.8647,8400.0
2013-11-11 13:10:00,162.48,162.48,162.4,162.4,9400.0,131.8566,131.8566,131.7917,131.7917,9400.0
2013-11-11 13:15:00,162.39,162.41,162.36,162.37,11000.0,131.7836,131.7998,131.7592,131.7673,11000.0
2013-11-11 13:20:00,162.37,162.42,162.36,162.4,8300.0,131.7673,131.8079,131.7592,131.7917,8300.0
2013-11-11 13:25:00,162.41,162.43,162.39,162.41,7700.0,131.7998,131.816,131.7836,131.7998,7700.0
2013-11-11 13:30:00,162.41,162.42,162.41,162.42,1500.0,131.7998,131.8079,131.7998,131.8079,1500.0
2013-11-11 13:35:00,162.43,162.47,162.41,162.45,14400.0,131.816,131.8485,131.7998,131.8322,14400.0
2013-11-11 13:40:00,162.45,162.45,162.4,162.42,7800.0,131.8322,131.8322,131.7917,131.8079,7800.0
2013-11-11 13:45:00,162.44,162.44,162.42,162.43,2000.0,131.8241,131.8241,131.8079,131.816,2000.0
2013-11-11 13:50:00,162.42,162.44,162.38,162.38,5700.0,131.8079,131.8241,131.7754,131.7754,5700.0
2013-11-11 13:55:00,162.38,162.43,162.38,162.43,3600.0,131.7754,131.816,131.7754,131.816,3600.0
2013-11-11 14:00:00,162.42,162.42,162.38,162.41,9300.0,131.8079,131.8079,131.7754,131.7998,9300.0
2013-11-11 14:05:00,162.42,162.44,162.39,162.39,6000.0,131.8079,131.8241,131.7836,131.7836,6000.0
2013-11-11 14:10:00,162.4,162.42,162.36,162.41,188100.0,131.7917,131.8079,131.7592,131.7998,188100.0
2013-11-11 14:15:00,162.39,162.43,162.38,162.42,8100.0,131.7836,131.816,131.7754,131.8079,8100.0
2013-11-11 14:20:00,162.41,162.42,162.38,162.39,21500.0,131.7998,131.8079,131.7754,131.7836,21500.0
2013-11-11 14:25:00,162.39,162.43,162.38,162.39,6100.0,131.7836,131.816,131.7754,131.7836,6100.0
2013-11-11 14:30:00,162.4,162.41,162.38,162.39,4900.0,131.7917,131.7998,131.7754,131.7836,4900.0
2013-11-11 14:35:00,162.38,162.42,162.38,162.41,2900.0,131.7754,131.8079,131.7754,131.7998,2900.0
2013-11-11 14:40:00,162.43,162.44,162.41,162.41,15000.0,131.816,131.8241,131.7998,131.7998,15000.0
2013-11-11 14:45:00,162.4,162.41,162.4,162.4,1200.0,131.7917,131.7998,131.7917,131.7917,1200.0
2013-11-11 14:50:00,162.4,162.41,162.37,162.41,10900.0,131.7917,131.7998,131.7673,131.7998,10900.0
2013-11-11 14:55:00,162.4,162.46,162.4,162.44,11400.0,131.7917,131.8404,131.7917,131.8241,11400.0
2013-11-11 15:00:00,162.42,162.47,162.42,162.45,14700.0,131.8079,131.8485,131.8079,131.8322,14700.0
2013-11-11 15:05:00,162.45,162.47,162.41,162.42,11500.0,131.8322,131.8485,131.7998,131.8079,11500.0
2013-11-11 15:10:00,162.42,162.42,162.41,162.41,2700.0,131.8079,131.8079,131.7998,131.7998,2700.0
2013-11-11 15:15:00,162.41,162.45,162.41,162.44,8100.0,131.7998,131.8322,131.7998,131.8241,8100.0
2013-11-11 15:20:00,162.44,162.45,162.43,162.45,4400.0,131.8241,131.8322,131.816,131.8322,4400.0
2013-11-11 15:25:00,162.45,162.45,162.44,162.45,2600.0,131.8322,131.8322,131.8241,131.8322,2600.0
2013-11-11 15:30:00,162.47,162.47,162.38,162.39,16000.0,131.8485,131.8485,131.7754,131.7836,16000.0
2013-11-11 15:35:00,162.4,162.46,162.39,162.45,13500.0,131.7917,131.8404,131.7836,131.8322,13500.0
2013-11-11 15:40:00,162.45,162.47,162.42,162.47,12800.0,131.8322,131.8485,131.8079,131.8485,12800.0
2013-11-11 15:45:00,162.46,162.46,162.37,162.4,31200.0,131.8404,131.8404,131.7673,131.7917,31200.0
2013-11-11 15:50:00,162.39,162.42,162.38,162.41,17400.0,131.7836,131.8079,131.7754,131.7998,17400.0
2013-11-11 15:55:00,162.41,162.46,162.39,162.42,58600.0,131.7998,131.8404,131.7836,131.8079,58600.0
2013-11-12 09:30:00,162.09,162.12,161.92,162.09,30000.0,131.5401,131.5644,131.4021,131.5401,30000.0
2013-11-12 09:35:00,162.07,162.18,162.07,162.13,14100.0,131.5239,131.6131,131.5239,131.5726,14100.0
2013-11-12 09:40:00,162.13,162.27,162.13,162.27,5500.0,131.5726,131.6862,131.5726,131.6862,5500.0
2013-11-12 09:45:00,162.24,162.31,162.22,162.3,4400.0,131.6618,131.7186,131.6456,131.7105,4400.0
2013-11-12 09:50:00,162.31,162.31,162.24,162.25,6000.0,131.7186,131.7186,131.6618,131.6699,6000.0
2013-11-12 09:55:00,162.24,162.33,162.22,162.3,11200.0,131.6618,131.7349,131.6456,131.7105,11200.0
2013-11-12 10:00:00,162.3,162.34,162.08,162.12,15600.0,131.7105,131.743,131.532,131.5644,15600.0
2013-11-12 10:05:00,162.13,162.14,162.08,162.14,5000.0,131.5726,131.5807,131.532,131.5807,5000.0
2013-11-12 10:10:00,162.14,162.18,162.1,162.12,3900.0,131.5807,131.6131,131.5482,131.5644,3900.0
2013-11-12 10:15:00,162.07,162.47,162.02,162.44,37400.0,131.5239,131.8485,131.4833,131.8241,37400.0
2013-11-12 10:20:00,162.45,162.46,162.31,162.38,12100.0,131.8322,131.8404,131.7186,131.7754,12100.0
2013-11-12 10:25:00,162.38,162.42,162.32,162.39,6600.0,131.7754,131.8079,131.7267,131.7836,6600.0
2013-11-12 10:30:00,162.41,162.45,162.32,162.33,9100.0,131.7998,131.8322,131.7267,131.7349,9100.0
2013-11-12 10:35:00,162.32,162.37,162.31,162.36,9400.0,131.7267,131.7673,131.7186,131.7592,9400.0
2013-11-12 10:40:00,162.33,162.39,162.31,162.38,12800.0,131.7349,131.7836,131.7186,131.7754,12800.0
2013-11-12 10:45:00,162.38,162.44,162.32,162.33,14900.0,131.7754,131.8241,131.7267,131.7349,14900.0
2013-11-12 10:50:00,162.35,162.35,162.27,162.29,14000.0,131.7511,131.7511,131.6862,131.7024,14000.0
2013-11-12 10:55:00,162.27,162.27,162.13,162.15,3600.0,131.6862,131.6862,131.5726,131.5888,3600.0
2013-11-12 11:00:00,162.16,162.2,162.13,162.19,9600.0,131.5969,131.6294,131.5726,131.6212,9600.0
2013-11-12 11:05:00,162.19,162.19,162.07,162.08,15100.0,131.6212,131.6212,131.5239,131.532,15100.0
2013-11-12 11:10:00,162.08,162.19,162.08,162.12,7100.0,131.532,131.6212,131.532,131.5644,7100.0
2013-11-12 11:15:00,162.13,162.21,162.13,162.21,4300.0,131.5726,131.6375,131.5726,131.6375,4300.0
2013-11-12 11:20:00,162.2,162.2,162.12,162.16,12500.0,131.6294,131.6294,131.5644,131.5969,12500.0
2013-11-12 11:25:00,162.16,162.26,162.12,162.23,7800.0,131.5969,131.6781,131.5644,131.6537,7800.0
2013-11-12 11:30:00,162.23,162.34,162.22,162.32,9900.0,131.6537,131.743,131.6456,131.7267,9900.0
2013-11-12 11:35:00,162.31,162.31,161.98,161.98,23700.0,131.7186,131.7186,131.4508,131.4508,23700.0
2013-11-12 11:40:00,161.98,162.02,161.96,161.98,12600.0,131.4508,131.4833,131.4346,131.4508,12600.0
2013-11-12 11:45:00,161.99,161.99,161.86,161.98,19100.0,131.4589,131.4589,131.3534,131.4508,19100.0
2013-11-12 11:50:00,161.97,161.97,161.96,161.97,2600.0,131.4427,131.4427,131.4346,131.4427,2600.0
2013-11-12 11:55:00,162.0,162.01,161.96,162.0,2600.0,131.4671,131.4752,131.4346,131.4671,2600.0
2013-11-12 12:00:00,162.0,162.05,161.94,161.98,8300.0,131.4671,131.5076,131.4184,131.4508,8300.0
2013-11-12 12:05:00,161.93,161.93,161.72,161.79,36400.0,131.4103,131.4103,131.2398,131.2966,36400.0
2013-11-12 12:10:00,161.78,161.83,161.75,161.82,29500.0,131.2885,131.3291,131.2642,131.321,29500.0
2013-11-12 12:15:00,161.82,161.88,161.81,161.85,34100.0,131.321,131.3697,131.3129,131.3453,34100.0
2013-11-12 12:20:00,161.85,161.86,161.76,161.82,89800.0,131.3453,131.3534,131.2723,131.321,89800.0
2013-11-12 12:25:00,161.82,161.85,161.81,161.85,2800.0,131.321,131.3453,131.3129,131.3453,2800.0
2013-11-12 12:30:00,161.83,161.83,161.73,161.81,14500.0,131.3291,131.3291,131.2479,131.3129,14500.0
2013-11-12 12:35:00,161.83,161.83,161.75,161.81,7400.0,131.3291,131.3291,131.2642,131.3129,7400.0
2013-11-12 12:40:00,161.81,161.89,161.79,161.87,9000.0,131.3129,131.3778,131.2966,131.3616,9000.0
2013-11-12 12:45:00,161.87,161.93,161.87,161.92,4400.0,131.3616,131.4103,131.3616,131.4021,4400.0
2013-11-12 12:50:00,161.94,161.95,161.91,161.92,3700.0,131.4184,131.4265,131.394,131.4021,3700.0
2013-11-12 12:55:00,161.92,161.95,161.9,161.9,11300.0,131.4021,131.4265,131.3859,131.3859,11300.0
2013-11-12 13:00:00,161.9,161.91,161.85,161.86,2800.0,131.3859,131.394,131.3453,131.3534,2800.0
2013-11-12 13:05:00,161.88,161.9,161.87,161.88,3500.0,131.3697,131.3859,131.3616,131.3697,3500.0
2013-11-12 13:10:00,161.92,161.96,161.92,161.95,1800.0,131.4021,131.4346,131.4021,131.4265,1800.0
2013-11-12 13:15:00,161.92,161.94,161.91,161.93,2000.0,131.4021,131.4184,131.394,131.4103,2000.0
2013-11-12 13:20:00,161.97,162.01,161.94,161.97,6900.0,131.4427,131.4752,131.4184,131.4427,6900.0
2013-11-12 13:25:00,161.97,162.02,161.83,161.83,12300.0,131.4427,131.4833,131.3291,131.3291,12300.0
2013-11-12 13:30:00,161.84,161.85,161.65,161.67,13800.0,131.3372,131.3453,131.183,131.1993,13800.0
2013-11-12 13:35:00,161.65,161.65,161.58,161.65,13700.0,131.183,131.183,131.1262,131.183,13700.0
2013-11-12 13:40:00,161.63,161.67,161.59,161.65,12400.0,131.1668,131.1993,131.1343,131.183,12400.0
2013-11-12 13:45:00,161.66,161.72,161.66,161.72,3500.0,131.1911,131.2398,131.1911,131.2398,3500.0
2013-11-12 13:50:00,161.73,161.73,161.7,161.7,1200.0,131.2479,131.2479,131.2236,131.2236,1200.0
2013-11-12 13:55:00,161.73,161.76,161.72,161.72,4100.0,131.2479,131.2723,131.2398,131.2398,4100.0
2013-11-12 14:00:00,161.73,161.78,161.73,161.76,4700.0,131.2479,131.2885,131.2479,131.2723,4700.0
2013-11-12 14:05:00,161.75,161.78,161.74,161.78,2600.0,131.2642,131.2885,131.2561,131.2885,2600.0
2013-11-12 14:10:00,161.75,161.77,161.75,161.77,2000.0,131.2642,131.2804,131.2642,131.2804,2000.0
2013-11-12 14:15:00,161.74,161.81,161.73,161.81,4600.0,131.2561,131.3129,131.2479,131.3129,4600.0
2013-11-12 14:20:00,161.83,161.86,161.75,161.78,5200.0,131.3291,131.3534,131.2642,131.2885,5200.0
2013-11-12 14:25:00,161.79,161.79,161.68,161.69,3800.0,131.2966,131.2966,131.2074,131.2155,3800.0
2013-11-12 14:30:00,161.69,161.75,161.69,161.74,6100.0,131.2155,131.2642,131.2155,131.2561,6100.0
2013-11-12 14:35:00,161.76,161.86,161.76,161.82,11900.0,131.2723,131.3534,131.2723,131.321,11900.0
2013-11-12 14:40:00,161.81,161.88,161.8,161.88,3200.0,131.3129,131.3697,131.3048,131.3697,3200.0
2013-11-12 14:45:00,161.85,161.93,161.84,161.93,5300.0,131.3453,131.4103,131.3372,131.4103,5300.0
2013-11-12 14:50:00,161.95,161.96,161.88,161.89,9300.0,131.4265,131.4346,131.3697,131.3778,9300.0
2013-11-12 14:55:00,161.89,162.13,161.89,162.1,30600.0,131.3778,131.5726,131.3778,131.5482,30600.0
2013-11-12 15:00:00,162.1,162.19,162.1,162.13,10900.0,131.5482,131.6212,131.5482,131.5726,10900.0
2013-11-12 15:05:00,162.13,162.17,162.13,162.15,8200.0,131.5726,131.605,131.5726,131.5888,8200.0
2013-11-12 15:10:00,162.16,162.22,162.11,162.11,8500.0,131.5969,131.6456,131.5563,131.5563,8500.0
2013-11-12 15:15:00,162.12,162.18,162.11,162.14,5300.0,131.5644,131.6131,131.5563,131.5807,5300.0
2013-11-12 15:20:00,162.13,162.17,162.02,162.04,7000.0,131.5726,131.605,131.4833,131.4995,7000.0
2013-11-12 15:25:00,162.03,162.05,161.97,161.97,4200.0,131.4914,131.5076,131.4427,131.4427,4200.0
2013-11-12 15:30:00,161.99,162.09,161.98,162.05,10700.0,131.4589,131.5401,131.4508,131.5076,10700.0
2013-11-12 15:35:00,162.07,162.11,162.04,162.05,4400.0,131.5239,131.5563,131.4995,131.5076,4400.0
2013-11-12 15:40:00,162.07,162.15,162.07,162.09,6700.0,131.5239,131.5888,131.5239,131.5401,6700.0
2013-11-12 15:45:00,162.09,162.09,161.96,162.01,19600.0,131.5401,131.5401,131.4346,131.4752,19600.0
2013-11-12 15:50:00,162.0,162.01,161.92,161.94,12000.0,131.4671,131.4752,131.4021,131.4184,12000.0
2013-11-12 15:55:00,161.95,162.16,161.94,162.12,55100.0,131.4265,131.5969,131.4184,131.5644,55100.0
2013-11-13 09:30:00,161.33,161.57,161.33,161.48,12600.0,130.9233,131.1181,130.9233,131.0451,12600.0
2013-11-13 09:35:00,161.52,161.64,161.52,161.54,10200.0,131.0775,131.1749,131.0775,131.0938,10200.0
2013-11-13 09:40:00,161.55,161.62,161.51,161.55,13700.0,131.1019,131.1587,131.0694,131.1019,13700.0
2013-11-13 09:45:00,161.57,161.77,161.55,161.71,16900.0,131.1181,131.2804,131.1019,131.2317,16900.0
2013-11-13 09:50:00,161.73,161.73,161.61,161.63,12900.0,131.2479,131.2479,131.1506,131.1668,12900.0
2013-11-13 09:55:00,161.68,161.87,161.65,161.86,16500.0,131.2074,131.3616,131.183,131.3534,16500.0
2013-11-13 10:00:00,161.89,161.95,161.83,161.84,28100.0,131.3778,131.4265,131.3291,131.3372,28100.0
2013-11-13 10:05:00,161.86,161.88,161.64,161.69,19400.0,131.3534,131.3697,131.1749,131.2155,19400.0
2013-11-13 10:10:00,161.7,161.84,161.68,161.83,19700.0,131.2236,131.3372,131.2074,131.3291,19700.0
2013-11-13 10:15:00,161.84,161.87,161.77,161.83,21500.0,131.3372,131.3616,131.2804,131.3291,21500.0
2013-11-13 10:20:00,161.84,161.89,161.76,161.81,21500.0,131.3372,131.3778,131.2723,131.3129,21500.0
2013-11-13 10:25:00,161.83,162.0,161.83,161.94,14400.0,131.3291,131.4671,131.3291,131.4184,14400.0
2013-11-13 10:30:00,161.95,162.0,161.94,161.99,11600.0,131.4265,131.4671,131.4184,131.4589,11600.0
2013-11-13 10:35:00,162.01,162.08,162.01,162.04,13900.0,131.4752,131.532,131.4752,131.4995,13900.0
2013-11-13 10:40:00,162.02,162.12,161.95,162.12,16900.0,131.4833,131.5644,131.4265,131.5644,16900.0
2013-11-13 10:45:00,162.13,162.14,162.07,162.07,12500.0,131.5726,131.5807,131.5239,131.5239,12500.0
2013-11-13 10:50:00,162.08,162.13,162.06,162.08,15700.0,131.532,131.5726,131.5158,131.532,15700.0
2013-11-13 10:55:00,162.07,162.08,162.02,162.02,13400.0,131.5239,131.532,131.4833,131.4833,13400.0
2013-11-13 11:00:00,162.03,162.03,161.96,162.02,6800.0,131.4914,131.4914,131.4346,131.4833,6800.0
2013-11-13 11:05:00,162.03,162.03,161.96,161.99,8700.0,131.4914,131.4914,131.4346,131.4589,8700.0
2013-11-13 11:10:00,161.98,161.99,161.92,161.92,9500.0,131.4508,131.4589,131.4021,131.4021,9500.0
2013-11-13 11:15:00,161.94,161.94,161.89,161.9,5900.0,131.4184,131.4184,131.3778,131.3859,5900.0
2013-11-13 11:20:00,161.92,162.04,161.9,161.95,11000.0,131.4021,131.4995,131.3859,131.4265,11000.0
2013-11-13 11:25:00,161.97,162.05,161.94,161.98,6700.0,131.4427,131.5076,131.4184,131.4508,6700.0
2013-11-13 11:30:00,162.0,162.06,162.0,162.05,11900.0,131.4671,131.5158,131.4671,131.5076,11900.0
2013-11-13 11:35:00,162.04,162.08,161.97,161.97,15800.0,131.4995,131.532,131.4427,131.4427,15800.0
2013-11-13 11:40:00,161.99,161.99,161.88,161.91,7900.0,131.4589,131.4589,131.3697,131.394,7900.0
2013-11-13 11:45:00,161.92,161.99,161.92,161.95,5600.0,131.4021,131.4589,131.4021,131.4265,5600.0
2013-11-13 11:50:00,161.99,162.02,161.99,162.01,1800.0,131.4589,131.4833,131.4589,131.4752,1800.0
2013-11-13 11:55:00,161.99,162.05,161.99,162.05,3800.0,131.4589,131.5076,131.4589,131.5076,3800.0
2013-11-13 12:00:00,162.06,162.06,162.01,162.04,5000.0,131.5158,131.5158,131.4752,131.4995,5000.0
2013-11-13 12:05:00,162.05,162.06,161.98,162.01,216000.0,131.5076,131.5158,131.4508,131.4752,216000.0
2013-11-13 12:10:00,162.02,162.02,161.98,162.01,5800.0,131.4833,131.4833,131.4508,131.4752,5800.0
2013-11-13 12:15:00,162.03,162.19,162.03,162.19,17300.0,131.4914,131.6212,131.4914,131.6212,17300.0
2013-11-13 12:20:00,162.19,162.38,162.19,162.35,39500.0,131.6212,131.7754,131.6212,131.7511,39500.0
2013-11-13 12:25:00,162.35,162.44,162.35,162.43,21500.0,131.7511,131.8241,131.7511,131.816,21500.0
2013-11-13 12:30:00,162.43,162.47,162.39,162.4,49700.0,131.816,131.8485,131.7836,131.7917,49700.0
2013-11-13 12:35:00,162.39,162.4,162.37,162.39,20000.0,131.7836,131.7917,131.7673,131.7836,20000.0
2013-11-13 12:40:00,162.39,162.52,162.38,162.52,14500.0,131.7836,131.8891,131.7754,131.8891,14500.0
2013-11-13 12:45:00,162.52,162.6,162.49,162.56,22500.0,131.8891,131.954,131.8647,131.9215,22500.0
2013-11-13 12:50:00,162.56,162.59,162.54,162.57,20600.0,131.9215,131.9459,131.9053,131.9296,20600.0
2013-11-13 12:55:00,162.57,162.61,162.57,162.57,9800.0,131.9296,131.9621,131.9296,131.9296,9800.0
2013-11-13 13:00:00,162.59,162.62,162.52,162.52,8800.0,131.9459,131.9702,131.8891,131.8891,8800.0
2013-11-13 13:05:00,162.5,162.5,162.48,162.49,8700.0,131.8728,131.8728,131.8566,131.8647,8700.0
2013-11-13 13:10:00,162.51,162.51,162.48,162.5,8900.0,131.8809,131.8809,131.8566,131.8728,8900.0
2013-11-13 13:15:00,162.51,162.57,162.51,162.56,7400.0,131.8809,131.9296,131.8809,131.9215,7400.0
2013-11-13 13:20:00,162.57,162.61,162.56,162.6,9600.0,131.9296,131.9621,131.9215,131.954,9600.0
2013-11-13 13:25:00,162.6,162.77,162.58,162.77,18000.0,131.954,132.0919,131.9377,132.0919,18000.0
2013-11-13 13:30:00,162.76,162.84,162.74,162.83,37800.0,132.0838,132.1487,132.0676,132.1406,37800.0
2013-11-13 13:35:00,162.82,162.85,162.75,162.75,15600.0,132.1325,132.1569,132.0757,132.0757,15600.0
2013-11-13 13:40:00,162.75,162.79,162.75,162.77,14100.0,132.0757,132.1082,132.0757,132.0919,14100.0
2013-11-13 13:45:00,162.78,162.96,162.78,162.93,25300.0,132.1,132.2461,132.1,132.2218,25300.0
2013-11-13 13:50:00,162.94,162.94,162.86,162.87,16600.0,132.2299,132.2299,132.165,132.1731,16600.0
2013-11-13 13:55:00,162.87,162.88,162.84,162.86,8600.0,132.1731,132.1812,132.1487,132.165,8600.0
2013-11-13 14:00:00,162.84,162.85,162.8,162.83,9700.0,132.1487,132.1569,132.1163,132.1406,9700.0
2013-11-13 14:05:00,162.82,162.84,162.78,162.8,6800.0,132.1325,132.1487,132.1,132.1163,6800.0
2013-11-13 14:10:00,162.78,162.8,162.78,162.79,3500.0,132.1,132.1163,132.1,132.1082,3500.0
2013-11-13 14:15:00,162.79,162.79,162.76,162.77,15700.0,132.1082,132.1082,132.0838,132.0919,15700.0
2013-11-13 14:20:00,162.79,162.9,162.79,162.9,6400.0,132.1082,132.1974,132.1082,132.1974,6400.0
2013-11-13 14:25:00,162.89,162.9,162.85,162.85,8200.0,132.1893,132.1974,132.1569,132.1569,8200.0
2013-11-13 14:30:00,162.85,162.85,162.81,162.83,14200.0,132.1569,132.1569,132.1244,132.1406,14200.0
2013-11-13 14:35:00,162.83,162.83,162.74,162.74,4100.0,132.1406,132.1406,132.0676,132.0676,4100.0
2013-11-13 14:40:00,162.73,162.73,162.69,162.69,2300.0,132.0595,132.0595,132.027,132.027,2300.0
2013-11-13 14:45:00,162.69,162.73,162.67,162.73,5500.0,132.027,132.0595,132.0108,132.0595,5500.0
2013-11-13 14:50:00,162.71,162.74,162.68,162.71,6400.0,132.0432,132.0676,132.0189,132.0432,6400.0
2013-11-13 14:55:00,162.72,162.72,162.7,162.7,2800.0,132.0514,132.0514,132.0351,132.0351,2800.0
2013-11-13 15:00:00,162.7,162.74,162.7,162.72,3900.0,132.0351,132.0676,132.0351,132.0514,3900.0
2013-11-13 15:05:00,162.71,162.74,162.71,162.73,2400.0,132.0432,132.0676,132.0432,132.0595,2400.0
2013-11-13 15:10:00,162.72,162.8,162.72,162.79,3300.0,132.0514,132.1163,132.0514,132.1082,3300.0
2013-11-13 15:15:00,162.78,162.88,162.76,162.86,6800.0,132.1,132.1812,132.0838,132.165,6800.0
2013-11-13 15:20:00,162.86,162.96,162.86,162.95,15600.0,132.165,132.2461,132.165,132.238,15600.0
2013-11-13 15:25:00,162.95,162.98,162.88,162.92,14100.0,132.238,132.2624,132.1812,132.2137,14100.0
2013-11-13 15:30:00,162.89,162.98,162.86,162.98,10100.0,132.1893,132.2624,132.165,132.2624,10100.0
2013-11-13 15:35:00,162.98,163.13,162.96,163.1,30000.0,132.2624,132.3841,132.2461,132.3597,30000.0
2013-11-13 15:40:00,163.09,163.2,163.09,163.17,19200.0,132.3516,132.4409,132.3516,132.4165,19200.0
2013-11-13 15:45:00,163.18,163.33,163.18,163.33,22600.0,132.4247,132.5464,132.4247,132.5464,22600.0
2013-11-13 15:50:00,163.35,163.36,163.26,163.29,42600.0,132.5626,132.5707,132.4896,132.5139,42600.0
2013-11-13 15:55:00,163.3,163.44,163.3,163.41,47400.0,132.522,132.6357,132.522,132.6113,47400.0
2013-11-14 09:30:00,163.61,163.61,163.46,163.57,33800.0,132.7736,132.7736,132.6519,132.7412,33800.0
2013-11-14 09:35:00,163.57,163.76,163.57,163.74,25800.0,132.7412,132.8953,132.7412,132.8791,25800.0
2013-11-14 09:40:00,163.7,163.75,163.42,163.44,11600.0,132.8467,132.8872,132.6194,132.6357,11600.0
2013-11-14 09:45:00,163.44,163.51,163.37,163.42,29000.0,132.6357,132.6925,132.5788,132.6194,29000.0
2013-11-14 09:50:00,163.45,163.53,163.39,163.48,70600.0,132.6438,132.7087,132.5951,132.6681,70600.0
2013-11-14 09:55:00,163.5,163.61,163.44,163.6,14900.0,132.6843,132.7736,132.6357,132.7655,14900.0
2013-11-14 10:00:00,163.61,163.63,163.39,163.42,44500.0,132.7736,132.7898,132.5951,132.6194,44500.0
2013-11-14 10:05:00,163.4,163.49,163.32,163.34,33700.0,132.6032,132.6762,132.5383,132.5545,33700.0
2013-11-14 10:10:00,163.33,163.6,163.33,163.6,22300.0,132.5464,132.7655,132.5464,132.7655,22300.0
2013-11-14 10:15:00,163.58,163.68,163.55,163.63,69700.0,132.7493,132.8304,132.7249,132.7898,69700.0
2013-11-14 10:20:00,163.63,163.73,163.57,163.6,25800.0,132.7898,132.871,132.7412,132.7655,25800.0
2013-11-14 10:25:00,163.62,163.7,163.41,163.49,24500.0,132.7817,132.8467,132.6113,132.6762,24500.0
2013-11-14 10:30:00,163.52,163.79,163.48,163.77,24300.0,132.7006,132.9197,132.6681,132.9035,24300.0
2013-11-14 10:35:00,163.77,163.87,163.71,163.85,19800.0,132.9035,132.9846,132.8548,132.9684,19800.0
2013-11-14 10:40:00,163.84,163.86,163.78,163.86,10800.0,132.9603,132.9765,132.9116,132.9765,10800.0
2013-11-14 10:45:00,163.84,164.05,163.81,163.96,38800.0,132.9603,133.1307,132.9359,133.0576,38800.0
2013-11-14 10:50:00,163.93,163.93,163.84,163.85,16700.0,133.0333,133.0333,132.9603,132.9684,16700.0
2013-11-14 10:55:00,163.85,163.91,163.82,163.89,29800.0,132.9684,133.0171,132.944,133.0008,29800.0
2013-11-14 11:00:00,163.88,163.94,163.82,163.94,32000.0,132.9927,133.0414,132.944,133.0414,32000.0
2013-11-14 11:05:00,163.94,164.06,163.89,163.97,57100.0,133.0414,133.1388,133.0008,133.0658,57100.0
2013-11-14 11:10:00,163.97,164.07,163.94,164.05,17200.0,133.0658,133.1469,133.0414,133.1307,17200.0
2013-11-14 11:15:00,164.05,164.22,164.05,164.21,27000.0,133.1307,133.2686,133.1307,133.2605,27000.0
2013-11-14 11:20:00,164.22,164.32,164.17,164.32,23800.0,133.2686,133.3498,133.2281,133.3498,23800.0
2013-11-14 11:25:00,164.29,164.3,164.11,164.11,25700.0,133.3255,133.3336,133.1794,133.1794,25700.0
2013-11-14 11:30:00,164.13,164.16,163.98,164.03,20700.0,133.1956,133.22,133.0739,133.1145,20700.0
2013-11-14 11:35:00,164.03,164.03,163.92,163.96,14400.0,133.1145,133.1145,133.0252,133.0576,14400.0
2013-11-14 11:40:00,163.95,164.03,163.92,164.03,8900.0,133.0495,133.1145,133.0252,133.1145,8900.0
2013-11-14 11:45:00,164.02,164.1,163.99,164.03,16800.0,133.1063,133.1713,133.082,133.1145,16800.0
2013-11-14 11:50:00,164.02,164.1,164.01,164.08,13700.0,133.1063,133.1713,133.0982,133.155,13700.0
2013-11-14 11:55:00,164.08,164.13,164.02,164.02,18500.0,133.155,133.1956,133.1063,133.1063,18500.0
2013-11-14 12:00:00,164.0,164.04,163.96,163.98,12800.0,133.0901,133.1226,133.0576,133.0739,12800.0
2013-11-14 12:05:00,163.97,164.05,163.97,163.99,14000.0,133.0658,133.1307,133.0658,133.082,14000.0
2013-11-14 12:10:00,164.01,164.09,164.0,164.06,33700.0,133.0982,133.1631,133.0901,133.1388,33700.0
2013-11-14 12:15:00,164.05,164.07,164.0,164.03,14400.0,133.1307,133.1469,133.0901,133.1145,14400.0
2013-11-14 12:20:00,164.03,164.1,164.03,164.09,79200.0,133.1145,133.1713,133.1145,133.1631,79200.0
2013-11-14 12:25:00,164.08,164.09,164.02,164.05,8500.0,133.155,133.1631,133.1063,133.1307,8500.0
2013-11-14 12:30:00,164.06,164.14,164.05,164.11,15900.0,133.1388,133.2037,133.1307,133.1794,15900.0
2013-11-14 12:35:00,164.1,164.14,164.08,164.09,9500.0,133.1713,133.2037,133.155,133.1631,9500.0
2013-11-14 12:40:00,164.08,164.09,164.05,164.07,8400.0,133.155,133.1631,133.1307,133.1469,8400.0
2013-11-14 12:45:00,164.05,164.06,164.01,164.03,4100.0,133.1307,133.1388,133.0982,133.1145,4100.0
2013-11-14 12:50:00,164.03,164.05,164.03,164.04,800.0,133.1145,133.1307,133.1145,133.1226,800.0
2013-11-14 12:55:00,164.05,164.05,163.94,163.97,4500.0,133.1307,133.1307,133.0414,133.0658,4500.0
2013-11-14 13:00:00,163.97,164.12,163.96,164.1,11400.0,133.0658,133.1875,133.0576,133.1713,11400.0
2013-11-14 13:05:00,164.1,164.1,164.07,164.09,13600.0,133.1713,133.1713,133.1469,133.1631,13600.0
2013-11-14 13:10:00,164.08,164.09,164.06,164.06,4500.0,133.155,133.1631,133.1388,133.1388,4500.0
2013-11-14 13:15:00,164.05,164.16,164.05,164.15,7900.0,133.1307,133.22,133.1307,133.2118,7900.0
2013-11-14 13:20:00,164.16,164.17,164.1,164.11,11100.0,133.22,133.2281,133.1713,133.1794,11100.0
2013-11-14 13:25:00,164.11,164.14,164.08,164.08,14800.0,133.1794,133.2037,133.155,133.155,14800.0
2013-11-14 13:30:00,164.08,164.11,164.04,164.06,4900.0,133.155,133.1794,133.1226,133.1388,4900.0
2013-11-14 13:35:00,164.05,164.08,164.02,164.08,13200.0,133.1307,133.155,133.1063,133.155,13200.0
2013-11-14 13:40:00,164.09,164.12,164.07,164.08,12300.0,133.1631,133.1875,133.1469,133.155,12300.0
2013-11-14 13:45:00,164.08,164.13,164.08,164.13,5800.0,133.155,133.1956,133.155,133.1956,5800.0
2013-11-14 13:50:00,164.11,164.11,164.04,164.06,14300.0,133.1794,133.1794,133.1226,133.1388,14300.0
2013-11-14 13:55:00,164.07,164.12,164.02,164.11,27900.0,133.1469,133.1875,133.1063,133.1794,27900.0
2013-11-14 14:00:00,164.12,164.12,164.04,164.12,17100.0,133.1875,133.1875,133.1226,133.1875,17100.0
2013-11-14 14:05:00,164.11,164.12,164.07,164.07,11200.0,133.1794,133.1875,133.1469,133.1469,11200.0
2013-11-14 14:10:00,164.08,164.12,164.08,164.11,5400.0,133.155,133.1875,133.155,133.1794,5400.0
2013-11-14 14:15:00,164.1,164.18,164.1,164.18,16700.0,133.1713,133.2362,133.1713,133.2362,16700.0
2013-11-14 14:20:00,164.17,164.23,164.17,164.22,12800.0,133.2281,133.2768,133.2281,133.2686,12800.0
2013-11-14 14:25:00,164.23,164.26,164.21,164.23,17700.0,133.2768,133.3011,133.2605,133.2768,17700.0
2013-11-14 14:30:00,164.23,164.25,164.15,164.19,16900.0,133.2768,133.293,133.2118,133.2443,16900.0
2013-11-14 14:35:00,164.17,164.2,164.17,164.2,4500.0,133.2281,133.2524,133.2281,133.2524,4500.0
2013-11-14 14:40:00,164.19,164.24,164.18,164.22,16300.0,133.2443,133.2849,133.2362,133.2686,16300.0
2013-11-14 14:45:00,164.21,164.25,164.21,164.23,4900.0,133.2605,133.293,133.2605,133.2768,4900.0
2013-11-14 14:50:00,164.22,164.22,164.09,164.09,26400.0,133.2686,133.2686,133.1631,133.1631,26400.0
2013-11-14 14:55:00,164.1,164.15,164.1,164.14,13600.0,133.1713,133.2118,133.1713,133.2037,13600.0
2013-11-14 15:00:00,164.15,164.17,164.11,164.15,12700.0,133.2118,133.2281,133.1794,133.2118,12700.0
2013-11-14 15:05:00,164.15,164.25,164.14,164.23,21600.0,133.2118,133.293,133.2037,133.2768,21600.0
2013-11-14 15:10:00,164.24,164.36,164.22,164.27,35600.0,133.2849,133.3823,133.2686,133.3092,35600.0
2013-11-14 15:15:00,164.26,164.3,164.26,164.28,13200.0,133.3011,133.3336,133.3011,133.3173,13200.0
2013-11-14 15:20:00,164.28,164.29,164.2,164.25,11600.0,133.3173,133.3255,133.2524,133.293,11600.0
2013-11-14 15:25:00,164.25,164.26,164.23,164.24,7900.0,133.293,133.3011,133.2768,133.2849,7900.0
2013-11-14 15:30:00,164.25,164.28,164.24,164.25,4600.0,133.293,133.3173,133.2849,133.293,4600.0
2013-11-14 15:35:00,164.25,164.27,164.23,164.27,5700.0,133.293,133.3092,133.2768,133.3092,5700.0
2013-11-14 15:40:00,164.28,164.37,164.28,164.37,38800.0,133.3173,133.3904,133.3173,133.3904,38800.0
2013-11-14 15:45:00,164.37,164.38,164.3,164.3,65200.0,133.3904,133.3985,133.3336,133.3336,65200.0
2013-11-14 15:50:00,164.3,164.3,164.2,164.24,12100.0,133.3336,133.3336,133.2524,133.2849,12100.0
2013-11-14 15:55:00,164.23,164.32,164.21,164.27,95900.0,133.2768,133.3498,133.2605,133.3092,95900.0
2013-11-15 09:30:00,164.5,164.53,164.4,164.44,14200.0,133.4959,133.5202,133.4147,133.4472,14200.0
2013-11-15 09:35:00,164.4,164.4,164.33,164.35,4800.0,133.4147,133.4147,133.3579,133.3741,4800.0
2013-11-15 09:40:00,164.37,164.41,164.33,164.41,4800.0,133.3904,133.4228,133.3579,133.4228,4800.0
2013-11-15 09:45:00,164.4,164.54,164.4,164.5,8200.0,133.4147,133.5283,133.4147,133.4959,8200.0
2013-11-15 09:50:00,164.47,164.48,164.42,164.44,13500.0,133.4715,133.4796,133.4309,133.4472,13500.0
2013-11-15 09:55:00,164.44,164.51,164.36,164.49,11500.0,133.4472,133.504,133.3823,133.4878,11500.0
2013-11-15 10:00:00,164.55,164.56,164.35,164.39,28100.0,133.5364,133.5446,133.3741,133.4066,28100.0
2013-11-15 10:05:00,164.39,164.47,164.38,164.47,17800.0,133.4066,133.4715,133.3985,133.4715,17800.0
2013-11-15 10:10:00,164.46,164.59,164.44,164.52,22400.0,133.4634,133.5689,133.4472,133.5121,22400.0
2013-11-15 10:15:00,164.52,164.53,164.38,164.47,14100.0,133.5121,133.5202,133.3985,133.4715,14100.0
2013-11-15 10:20:00,164.47,164.5,164.44,164.49,8600.0,133.4715,133.4959,133.4472,133.4878,8600.0
2013-11-15 10:25:00,164.48,164.58,164.48,164.52,16600.0,133.4796,133.5608,133.4796,133.5121,16600.0
2013-11-15 10:30:00,164.52,164.56,164.43,164.45,9100.0,133.5121,133.5446,133.4391,133.4553,9100.0
2013-11-15 10:35:00,164.42,164.47,164.41,164.45,7100.0,133.4309,133.4715,133.4228,133.4553,7100.0
2013-11-15 10:40:00,164.47,164.53,164.47,164.5,11500.0,133.4715,133.5202,133.4715,133.4959,11500.0
2013-11-15 10:45:00,164.5,164.6,164.48,164.6,11700.0,133.4959,133.577,133.4796,133.577,11700.0
2013-11-15 10:50:00,164.6,164.6,164.54,164.54,4400.0,133.577,133.577,133.5283,133.5283,4400.0
2013-11-15 10:55:00,164.54,164.55,164.51,164.51,1700.0,133.5283,133.5364,133.504,133.504,1700.0
2013-11-15 11:00:00,164.56,164.6,164.55,164.6,3000.0,133.5446,133.577,133.5364,133.577,3000.0
2013-11-15 11:05:00,164.59,164.61,164.54,164.57,8800.0,133.5689,133.5851,133.5283,133.5527,8800.0
2013-11-15 11:10:00,164.58,164.63,164.58,164.6,10200.0,133.5608,133.6014,133.5608,133.577,10200.0
2013-11-15 11:15:00,164.6,164.62,164.58,164.59,3900.0,133.577,133.5933,133.5608,133.5689,3900.0
2013-11-15 11:20:00,164.58,164.63,164.58,164.63,5100.0,133.5608,133.6014,133.5608,133.6014,5100.0
2013-11-15 11:25:00,164.62,164.66,164.61,164.62,7600.0,133.5933,133.6257,133.5851,133.5933,7600.0
2013-11-15 11:30:00,164.6,164.61,164.54,164.55,5900.0,133.577,133.5851,133.5283,133.5364,5900.0
2013-11-15 11:35:00,164.57,164.62,164.5,164.52,9700.0,133.5527,133.5933,133.4959,133.5121,9700.0
2013-11-15 11:40:00,164.51,164.51,164.45,164.47,47800.0,133.504,133.504,133.4553,133.4715,47800.0
2013-11-15 11:45:00,164.47,164.49,164.45,164.47,4900.0,133.4715,133.4878,133.4553,133.4715,4900.0
2013-11-15 11:50:00,164.48,164.48,164.32,164.36,10400.0,133.4796,133.4796,133.3498,133.3823,10400.0
2013-11-15 11:55:00,164.35,164.4,164.34,164.39,8100.0,133.3741,133.4147,133.366,133.4066,8100.0
2013-11-15 12:00:00,164.38,164.39,164.35,164.35,5100.0,133.3985,133.4066,133.3741,133.3741,5100.0
2013-11-15 12:05:00,164.35,164.45,164.35,164.45,11800.0,133.3741,133.4553,133.3741,133.4553,11800.0
2013-11-15 12:10:00,164.45,164.47,164.44,164.46,9200.0,133.4553,133.4715,133.4472,133.4634,9200.0
2013-11-15 12:15:00,164.48,164.49,164.46,164.46,6800.0,133.4796,133.4878,133.4634,133.4634,6800.0
2013-11-15 12:20:00,164.46,164.48,164.43,164.46,2600.0,133.4634,133.4796,133.4391,133.4634,2600.0
2013-11-15 12:25:00,164.45,164.47,164.42,164.44,31400.0,133.4553,133.4715,133.4309,133.4472,31400.0
2013-11-15 12:30:00,164.44,164.46,164.44,164.44,900.0,133.4472,133.4634,133.4472,133.4472,900.0
2013-11-15 12:35:00,164.44,164.44,164.41,164.42,1900.0,133.4472,133.4472,133.4228,133.4309,1900.0
2013-11-15 12:40:00,164.4,164.46,164.4,164.45,2300.0,133.4147,133.4634,133.4147,133.4553,2300.0
2013-11-15 12:45:00,164.46,164.46,164.42,164.42,1000.0,133.4634,133.4634,133.4309,133.4309,1000.0
2013-11-15 12:50:00,164.39,164.43,164.37,164.39,11200.0,133.4066,133.4391,133.3904,133.4066,11200.0
2013-11-15 12:55:00,164.39,164.39,164.33,164.34,8100.0,133.4066,133.4066,133.3579,133.366,8100.0
2013-11-15 13:00:00,164.36,164.39,164.36,164.39,1300.0,133.3823,133.4066,133.3823,133.4066,1300.0
2013-11-15 13:05:00,164.37,164.4,164.37,164.4,2300.0,133.3904,133.4147,133.3904,133.4147,2300.0
2013-11-15 13:10:00,164.43,164.46,164.43,164.45,1800.0,133.4391,133.4634,133.4391,133.4553,1800.0
2013-11-15 13:15:00,164.44,164.44,164.43,164.44,700.0,133.4472,133.4472,133.4391,133.4472,700.0
2013-11-15 13:20:00,164.46,164.51,164.46,164.51,2600.0,133.4634,133.504,133.4634,133.504,2600.0
2013-11-15 13:25:00,164.5,164.57,164.5,164.54,1800.0,133.4959,133.5527,133.4959,133.5283,1800.0
2013-11-15 13:30:00,164.54,164.6,164.54,164.56,5100.0,133.5283,133.577,133.5283,133.5446,5100.0
2013-11-15 13:35:00,164.57,164.63,164.57,164.6,4000.0,133.5527,133.6014,133.5527,133.577,4000.0
2013-11-15 13:40:00,164.61,164.62,164.6,164.62,4600.0,133.5851,133.5933,133.577,133.5933,4600.0
2013-11-15 13:45:00,164.61,164.61,164.57,164.58,3600.0,133.5851,133.5851,133.5527,133.5608,3600.0
2013-11-15 13:50:00,164.58,164.58,164.54,164.56,4900.0,133.5608,133.5608,133.5283,133.5446,4900.0
2013-11-15 13:55:00,164.56,164.58,164.53,164.56,4100.0,133.5446,133.5608,133.5202,133.5446,4100.0
2013-11-15 14:00:00,164.56,164.62,164.55,164.62,6600.0,133.5446,133.5933,133.5364,133.5933,6600.0
2013-11-15 14:05:00,164.62,164.64,164.62,164.64,3900.0,133.5933,133.6095,133.5933,133.6095,3900.0
2013-11-15 14:10:00,164.64,164.66,164.61,164.65,4800.0,133.6095,133.6257,133.5851,133.6176,4800.0
2013-11-15 14:15:00,164.65,164.66,164.62,164.64,3500.0,133.6176,133.6257,133.5933,133.6095,3500.0
2013-11-15 14:20:00,164.65,164.65,164.64,164.65,1500.0,133.6176,133.6176,133.6095,133.6176,1500.0
2013-11-15 14:25:00,164.66,164.69,164.64,164.64,9700.0,133.6257,133.6501,133.6095,133.6095,9700.0
2013-11-15 14:30:00,164.65,164.67,164.64,164.67,3400.0,133.6176,133.6338,133.6095,133.6338,3400.0
2013-11-15 14:35:00,164.69,164.71,164.68,164.69,4000.0,133.6501,133.6663,133.6419,133.6501,4000.0
2013-11-15 14:40:00,164.68,164.69,164.66,164.68,3300.0,133.6419,133.6501,133.6257,133.6419,3300.0
2013-11-15 14:45:00,164.68,164.68,164.66,164.68,3100.0,133.6419,133.6419,133.6257,133.6419,3100.0
2013-11-15 14:50:00,164.66,164.68,164.64,164.66,4300.0,133.6257,133.6419,133.6095,133.6257,4300.0
2013-11-15 14:55:00,164.67,164.69,164.65,164.68,4300.0,133.6338,133.6501,133.6176,133.6419,4300.0
2013-11-15 15:00:00,164.66,164.77,164.65,164.75,12500.0,133.6257,133.715,133.6176,133.6988,12500.0
2013-11-15 15:05:00,164.75,164.83,164.74,164.8,12800.0,133.6988,133.7637,133.6906,133.7393,12800.0
2013-11-15 15:10:00,164.8,164.83,164.79,164.8,9600.0,133.7393,133.7637,133.7312,133.7393,9600.0
2013-11-15 15:15:00,164.82,164.87,164.8,164.87,6300.0,133.7556,133.7961,133.7393,133.7961,6300.0
2013-11-15 15:20:00,164.87,164.88,164.83,164.86,17900.0,133.7961,133.8043,133.7637,133.788,17900.0
2013-11-15 15:25:00,164.84,164.9,164.84,164.88,11800.0,133.7718,133.8205,133.7718,133.8043,11800.0
2013-11-15 15:30:00,164.9,164.92,164.9,164.91,4000.0,133.8205,133.8367,133.8205,133.8286,4000.0
2013-11-15 15:35:00,164.91,164.94,164.88,164.89,4900.0,133.8286,133.8529,133.8043,133.8124,4900.0
2013-11-15 15:40:00,164.89,164.91,164.84,164.85,16900.0,133.8124,133.8286,133.7718,133.7799,16900.0
2013-11-15 15:45:00,164.85,164.88,164.79,164.82,27900.0,133.7799,133.8043,133.7312,133.7556,27900.0
2013-11-15 15:50:00,164.83,164.88,164.83,164.85,7700.0,133.7637,133.8043,133.7637,133.7799,7700.0
2013-11-15 15:55:00,164.85,164.98,164.85,164.95,41700.0,133.7799,133.8854,133.7799,133.8611,41700.0
2013-11-18 09:30:00,165.28,165.35,165.19,165.33,41500.0,134.1289,134.1857,134.0558,134.1694,41500.0
2013-11-18 09:35:00,165.34,165.37,165.3,165.34,14900.0,134.1776,134.2019,134.1451,134.1776,14900.0
2013-11-18 09:40:00,165.35,165.36,165.03,165.05,7700.0,134.1857,134.1938,133.926,133.9422,7700.0
2013-11-18 09:45:00,165.04,165.1,165.02,165.04,5400.0,133.9341,133.9828,133.9179,133.9341,5400.0
2013-11-18 09:50:00,165.03,165.14,165.02,165.07,10500.0,133.926,134.0152,133.9179,133.9584,10500.0
2013-11-18 09:55:00,165.04,165.04,164.85,164.87,9400.0,133.9341,133.9341,133.7799,133.7961,9400.0
2013-11-18 10:00:00,164.82,164.82,164.73,164.79,16400.0,133.7556,133.7556,133.6825,133.7312,16400.0
2013-11-18 10:05:00,164.79,164.93,164.74,164.93,25500.0,133.7312,133.8448,133.6906,133.8448,25500.0
2013-11-18 10:10:00,164.92,164.94,164.82,164.91,13000.0,133.8367,133.8529,133.7556,133.8286,13000.0
2013-11-18 10:15:00,164.92,165.02,164.9,165.0,15200.0,133.8367,133.9179,133.8205,133.9016,15200.0
2013-11-18 10:20:00,165.0,165.12,164.98,164.99,34500.0,133.9016,133.999,133.8854,133.8935,34500.0
2013-11-18 10:25:00,165.0,165.05,164.98,165.02,12600.0,133.9016,133.9422,133.8854,133.9179,12600.0
2013-11-18 10:30:00,165.03,165.06,164.94,165.01,18500.0,133.926,133.9503,133.8529,133.9097,18500.0
2013-11-18 10:35:00,165.0,165.09,164.98,164.99,20800.0,133.9016,133.9747,133.8854,133.8935,20800.0
2013-11-18 10:40:00,164.99,165.03,164.97,164.98,13400.0,133.8935,133.926,133.8773,133.8854,13400.0
2013-11-18 10:45:00,164.97,165.09,164.97,165.07,16700.0,133.8773,133.9747,133.8773,133.9584,16700.0
2013-11-18 10:50:00,165.06,165.14,165.06,165.12,21400.0,133.9503,134.0152,133.9503,133.999,21400.0
2013-11-18 10:55:00,165.12,165.15,165.11,165.14,13700.0,133.999,134.0234,133.9909,134.0152,13700.0
2013-11-18 11:00:00,165.15,165.26,165.14,165.23,27800.0,134.0234,134.1126,134.0152,134.0883,27800.0
2013-11-18 11:05:00,165.23,165.28,165.19,165.19,33200.0,134.0883,134.1289,134.0558,134.0558,33200.0
2013-11-18 11:10:00,165.18,165.24,165.17,165.22,14200.0,134.0477,134.0964,134.0396,134.0802,14200.0
2013-11-18 11:15:00,165.21,165.21,165.16,165.2,8800.0,134.0721,134.0721,134.0315,134.0639,8800.0
2013-11-18 11:20:00,165.19,165.23,165.19,165.22,6200.0,134.0558,134.0883,134.0558,134.0802,6200.0
2013-11-18 11:25:00,165.22,165.24,165.2,165.23,12200.0,134.0802,134.0964,134.0639,134.0883,12200.0
2013-11-18 11:30:00,165.22,165.27,165.09,165.1,12800.0,134.0802,134.1207,133.9747,133.9828,12800.0
2013-11-18 11:35:00,165.07,165.1,165.02,165.02,12500.0,133.9584,133.9828,133.9179,133.9179,12500.0
2013-11-18 11:40:00,165.03,165.07,164.98,165.06,13200.0,133.926,133.9584,133.8854,133.9503,13200.0
2013-11-18 11:45:00,165.05,165.08,165.0,165.04,14000.0,133.9422,133.9666,133.9016,133.9341,14000.0
2013-11-18 11:50:00,165.05,165.09,165.04,165.04,9800.0,133.9422,133.9747,133.9341,133.9341,9800.0
2013-11-18 11:55:00,165.05,165.06,165.01,165.03,24500.0,133.9422,133.9503,133.9097,133.926,24500.0
2013-11-18 12:00:00,165.03,165.08,165.01,165.07,79000.0,133.926,133.9666,133.9097,133.9584,79000.0
2013-11-18 12:05:00,165.08,165.14,165.07,165.1,22500.0,133.9666,134.0152,133.9584,133.9828,22500.0
2013-11-18 12:10:00,165.08,165.08,165.02,165.06,9100.0,133.9666,133.9666,133.9179,133.9503,9100.0
2013-11-18 12:15:00,165.07,165.08,165.03,165.04,24500.0,133.9584,133.9666,133.926,133.9341,24500.0
2013-11-18 12:20:00,165.06,165.12,165.04,165.12,10700.0,133.9503,133.999,133.9341,133.999,10700.0
2013-11-18 12:25:00,165.11,165.11,165.08,165.09,18700.0,133.9909,133.9909,133.9666,133.9747,18700.0
2013-11-18 12:30:00,165.1,165.16,165.09,165.13,14600.0,133.9828,134.0315,133.9747,134.0071,14600.0
2013-11-18 12:35:00,165.14,165.14,164.98,164.98,19500.0,134.0152,134.0152,133.8854,133.8854,19500.0
2013-11-18 12:40:00,164.99,165.0,164.94,164.97,9900.0,133.8935,133.9016,133.8529,133.8773,9900.0
2013-11-18 12:45:00,164.97,165.0,164.96,164.98,10500.0,133.8773,133.9016,133.8692,133.8854,10500.0
2013-11-18 12:50:00,164.98,165.0,164.94,164.98,11800.0,133.8854,133.9016,133.8529,133.8854,11800.0
2013-11-18 12:55:00,164.99,165.02,164.97,164.99,4000.0,133.8935,133.9179,133.8773,133.8935,4000.0
2013-11-18 13:00:00,164.98,165.01,164.95,165.01,10700.0,133.8854,133.9097,133.8611,133.9097,10700.0
2013-11-18 13:05:00,165.03,165.03,164.97,165.0,11800.0,133.926,133.926,133.8773,133.9016,11800.0
2013-11-18 13:10:00,165.01,165.09,165.01,165.07,21700.0,133.9097,133.9747,133.9097,133.9584,21700.0
2013-11-18 13:15:00,165.06,165.09,165.06,165.07,7700.0,133.9503,133.9747,133.9503,133.9584,7700.0
2013-11-18 13:20:00,165.08,165.12,165.07,165.09,12900.0,133.9666,133.999,133.9584,133.9747,12900.0
2013-11-18 13:25:00,165.09,165.12,165.09,165.12,16900.0,133.9747,133.999,133.9747,133.999,16900.0
2013-11-18 13:30:00,165.13,165.13,165.1,165.12,6000.0,134.0071,134.0071,133.9828,133.999,6000.0
2013-11-18 13:35:00,165.12,165.14,165.11,165.12,4100.0,133.999,134.0152,133.9909,133.999,4100.0
2013-11-18 13:40:00,165.12,165.12,165.06,165.07,6500.0,133.999,133.999,133.9503,133.9584,6500.0
2013-11-18 13:45:00,165.06,165.1,165.05,165.05,13800.0,133.9503,133.9828,133.9422,133.9422,13800.0
2013-11-18 13:50:00,165.04,165.06,165.03,165.06,9500.0,133.9341,133.9503,133.926,133.9503,9500.0
2013-11-18 13:55:00,165.07,165.11,165.06,165.1,5800.0,133.9584,133.9909,133.9503,133.9828,5800.0
2013-11-18 14:00:00,165.1,165.11,165.08,165.11,9300.0,133.9828,133.9909,133.9666,133.9909,9300.0
2013-11-18 14:05:00,165.11,165.13,165.1,165.1,10700.0,133.9909,134.0071,133.9828,133.9828,10700.0
2013-11-18 14:10:00,165.1,165.12,165.08,165.09,8600.0,133.9828,133.999,133.9666,133.9747,8600.0
2013-11-18 14:15:00,165.09,165.13,165.09,165.12,6800.0,133.9747,134.0071,133.9747,133.999,6800.0
2013-11-18 14:20:00,165.13,165.14,165.11,165.11,6900.0,134.0071,134.0152,133.9909,133.9909,6900.0
2013-11-18 14:25:00,165.11,165.22,165.11,165.22,13200.0,133.9909,134.0802,133.9909,134.0802,13200.0
2013-11-18 14:30:00,165.21,165.21,165.1,165.1,11600.0,134.0721,134.0721,133.9828,133.9828,11600.0
2013-11-18 14:35:00,165.09,165.1,165.04,165.06,10300.0,133.9747,133.9828,133.9341,133.9503,10300.0
2013-11-18 14:40:00,165.06,165.06,164.88,164.9,7700.0,133.9503,133.9503,133.8043,133.8205,7700.0
2013-11-18 14:45:00,164.87,164.9,164.77,164.77,24800.0,133.7961,133.8205,133.715,133.715,24800.0
2013-11-18 14:50:00,164.77,164.84,164.77,164.83,9700.0,133.715,133.7718,133.715,133.7637,9700.0
2013-11-18 14:55:00,164.84,164.84,164.73,164.73,9000.0,133.7718,133.7718,133.6825,133.6825,9000.0
2013-11-18 15:00:00,164.74,164.74,164.61,164.66,19200.0,133.6906,133.6906,133.5851,133.6257,19200.0
2013-11-18 15:05:00,164.66,164.72,164.5,164.5,16700.0,133.6257,133.6744,133.4959,133.4959,16700.0
2013-11-18 15:10:00,164.49,164.54,164.2,164.28,41300.0,133.4878,133.5283,133.2524,133.3173,41300.0
2013-11-18 15:15:00,164.26,164.4,164.15,164.39,25500.0,133.3011,133.4147,133.2118,133.4066,25500.0
2013-11-18 15:20:00,164.39,164.4,164.25,164.25,18400.0,133.4066,133.4147,133.293,133.293,18400.0
2013-11-18 15:25:00,164.22,164.27,164.07,164.24,26600.0,133.2686,133.3092,133.1469,133.2849,26600.0
2013-11-18 15:30:00,164.18,164.18,164.01,164.17,18900.0,133.2362,133.2362,133.0982,133.2281,18900.0
2013-11-18 15:35:00,164.18,164.3,164.16,164.27,19000.0,133.2362,133.3336,133.22,133.3092,19000.0
2013-11-18 15:40:00,164.27,164.34,164.19,164.32,17700.0,133.3092,133.366,133.2443,133.3498,17700.0
2013-11-18 15:45:00,164.3,164.32,164.19,164.25,12600.0,133.3336,133.3498,133.2443,133.293,12600.0
2013-11-18 15:50:00,164.26,164.33,164.12,164.13,13700.0,133.3011,133.3579,133.1875,133.1956,13700.0
2013-11-18 15:55:00,164.14,164.41,164.13,164.41,31000.0,133.2037,133.4228,133.1956,133.4228,31000.0
2013-11-19 09:30:00,164.28,164.45,164.25,164.28,18300.0,133.3173,133.4553,133.293,133.3173,18300.0
2013-11-19 09:35:00,164.27,164.44,164.26,164.33,15400.0,133.3092,133.4472,133.3011,133.3579,15400.0
2013-11-19 09:40:00,164.31,164.31,164.03,164.1,18100.0,133.3417,133.3417,133.1145,133.1713,18100.0
2013-11-19 09:45:00,164.08,164.08,163.89,163.99,27600.0,133.155,133.155,133.0008,133.082,27600.0
2013-11-19 09:50:00,164.01,164.35,164.0,164.35,20000.0,133.0982,133.3741,133.0901,133.3741,20000.0
2013-11-19 09:55:00,164.32,164.38,164.3,164.31,8800.0,133.3498,133.3985,133.3336,133.3417,8800.0
2013-11-19 10:00:00,164.37,164.53,164.36,164.48,26900.0,133.3904,133.5202,133.3823,133.4796,26900.0
2013-11-19 10:05:00,164.49,164.62,164.48,164.54,24600.0,133.4878,133.5933,133.4796,133.5283,24600.0
2013-11-19 10:10:00,164.56,164.59,164.48,164.55,14300.0,133.5446,133.5689,133.4796,133.5364,14300.0
2013-11-19 10:15:00,164.57,164.69,164.56,164.58,18500.0,133.5527,133.6501,133.5446,133.5608,18500.0
2013-11-19 10:20:00,164.61,164.63,164.55,164.56,9300.0,133.5851,133.6014,133.5364,133.5446,9300.0
2013-11-19 10:25:00,164.57,164.57,164.5,164.51,17000.0,133.5527,133.5527,133.4959,133.504,17000.0
2013-11-19 10:30:00,164.48,164.54,164.46,164.53,5900.0,133.4796,133.5283,133.4634,133.5202,5900.0
2013-11-19 10:35:00,164.52,164.78,164.52,164.71,39600.0,133.5121,133.7231,133.5121,133.6663,39600.0
2013-11-19 10:40:00,164.7,164.77,164.68,164.7,21200.0,133.6582,133.715,133.6419,133.6582,21200.0
2013-11-19 10:45:00,164.71,164.78,164.57,164.57,14900.0,133.6663,133.7231,133.5527,133.5527,14900.0
2013-11-19 10:50:00,164.58,164.59,164.5,164.53,11000.0,133.5608,133.5689,133.4959,133.5202,11000.0
2013-11-19 10:55:00,164.53,164.61,164.53,164.6,11200.0,133.5202,133.5851,133.5202,133.577,11200.0
2013-11-19 11:00:00,164.61,164.64,164.52,164.52,5200.0,133.5851,133.6095,133.5121,133.5121,5200.0
2013-11-19 11:05:00,164.54,164.62,164.53,164.55,8100.0,133.5283,133.5933,133.5202,133.5364,8100.0
2013-11-19 11:10:00,164.53,164.53,164.36,164.39,17200.0,133.5202,133.5202,133.3823,133.4066,17200.0
2013-11-19 11:15:00,164.38,164.46,164.36,164.44,4800.0,133.3985,133.4634,133.3823,133.4472,4800.0
2013-11-19 11:20:00,164.43,164.44,164.32,164.33,3800.0,133.4391,133.4472,133.3498,133.3579,3800.0
2013-11-19 11:25:00,164.31,164.35,164.27,164.34,6800.0,133.3417,133.3741,133.3092,133.366,6800.0
2013-11-19 11:30:00,164.34,164.4,164.33,164.36,7700.0,133.366,133.4147,133.3579,133.3823,7700.0
2013-11-19 11:35:00,164.39,164.39,164.31,164.31,9900.0,133.4066,133.4066,133.3417,133.3417,9900.0
2013-11-19 11:40:00,164.3,164.3,164.12,164.13,8800.0,133.3336,133.3336,133.1875,133.1956,8800.0
2013-11-19 11:45:00,164.13,164.24,164.13,164.19,14000.0,133.1956,133.2849,133.1956,133.2443,14000.0
2013-11-19 11:50:00,164.22,164.31,164.22,164.31,14600.0,133.2686,133.3417,133.2686,133.3417,14600.0
2013-11-19 11:55:00,164.34,164.34,164.28,164.32,6200.0,133.366,133.366,133.3173,133.3498,6200.0
2013-11-19 12:00:00,164.33,164.36,164.28,164.36,9000.0,133.3579,133.3823,133.3173,133.3823,9000.0
2013-11-19 12:05:00,164.37,164.55,164.37,164.53,17200.0,133.3904,133.5364,133.3904,133.5202,17200.0
2013-11-19 12:10:00,164.53,164.54,164.47,164.5,6600.0,133.5202,133.5283,133.4715,133.4959,6600.0
2013-11-19 12:15:00,164.49,164.51,164.45,164.45,15100.0,133.4878,133.504,133.4553,133.4553,15100.0
2013-11-19 12:20:00,164.43,164.6,164.42,164.6,12300.0,133.4391,133.577,133.4309,133.577,12300.0
2013-11-19 12:25:00,164.59,164.62,164.57,164.58,14400.0,133.5689,133.5933,133.5527,133.5608,14400.0
2013-11-19 12:30:00,164.57,164.6,164.52,164.59,6600.0,133.5527,133.577,133.5121,133.5689,6600.0
2013-11-19 12:35:00,164.59,164.59,164.53,164.56,2300.0,133.5689,133.5689,133.5202,133.5446,2300.0
2013-11-19 12:40:00,164.54,164.55,164.47,164.51,2200.0,133.5283,133.5364,133.4715,133.504,2200.0
2013-11-19 12:45:00,164.51,164.54,164.5,164.53,4000.0,133.504,133.5283,133.4959,133.5202,4000.0
2013-11-19 12:50:00,164.52,164.53,164.48,164.48,1800.0,133.5121,133.5202,133.4796,133.4796,1800.0
2013-11-19 12:55:00,164.45,164.45,164.29,164.29,18400.0,133.4553,133.4553,133.3255,133.3255,18400.0
2013-11-19 13:00:00,164.29,164.3,164.22,164.29,5100.0,133.3255,133.3336,133.2686,133.3255,5100.0
2013-11-19 13:05:00,164.3,164.3,164.15,164.24,21300.0,133.3336,133.3336,133.2118,133.2849,21300.0
2013-11-19 13:10:00,164.25,164.25,164.16,164.16,7400.0,133.293,133.293,133.22,133.22,7400.0
2013-11-19 13:15:00,164.17,164.24,164.16,164.22,9600.0,133.2281,133.2849,133.22,133.2686,9600.0
2013-11-19 13:20:00,164.21,164.21,163.96,163.97,38300.0,133.2605,133.2605,133.0576,133.0658,38300.0
2013-11-19 13:25:00,163.94,164.05,163.88,163.89,14500.0,133.0414,133.1307,132.9927,133.0008,14500.0
2013-11-19 13:30:00,163.89,164.0,163.8,163.97,34000.0,133.0008,133.0901,132.9278,133.0658,34000.0
2013-11-19 13:35:00,163.96,164.04,163.9,163.95,18900.0,133.0576,133.1226,133.009,133.0495,18900.0
2013-11-19 13:40:00,163.91,164.04,163.9,164.04,6700.0,133.0171,133.1226,133.009,133.1226,6700.0
2013-11-19 13:45:00,164.05,164.06,163.92,163.96,6700.0,133.1307,133.1388,133.0252,133.0576,6700.0
2013-11-19 13:50:00,163.94,163.94,163.78,163.89,20500.0,133.0414,133.0414,132.9116,133.0008,20500.0
2013-11-19 13:55:00,163.85,163.91,163.77,163.83,16600.0,132.9684,133.0171,132.9035,132.9521,16600.0
2013-11-19 14:00:00,163.82,164.06,163.82,163.92,27600.0,132.944,133.1388,132.944,133.0252,27600.0
2013-11-19 14:05:00,163.93,164.02,163.77,163.78,25300.0,133.0333,133.1063,132.9035,132.9116,25300.0
2013-11-19 14:10:00,163.76,163.93,163.74,163.9,12900.0,132.8953,133.0333,132.8791,133.009,12900.0
2013-11-19 14:15:00,163.89,164.0,163.88,163.99,11000.0,133.0008,133.0901,132.9927,133.082,11000.0
2013-11-19 14:20:00,163.99,163.99,163.88,163.9,17900.0,133.082,133.082,132.9927,133.009,17900.0
2013-11-19 14:25:00,163.89,163.89,163.8,163.81,9900.0,133.0008,133.0008,132.9278,132.9359,9900.0
2013-11-19 14:30:00,163.84,164.01,163.84,164.01,8400.0,132.9603,133.0982,132.9603,133.0982,8400.0
2013-11-19 14:35:00,164.03,164.24,164.02,164.22,30100.0,133.1145,133.2849,133.1063,133.2686,30100.0
2013-11-19 14:40:00,164.24,164.28,164.15,164.16,15900.0,133.2849,133.3173,133.2118,133.22,15900.0
2013-11-19 14:45:00,164.16,164.24,164.15,164.17,16400.0,133.22,133.2849,133.2118,133.2281,16400.0
2013-11-19 14:50:00,164.16,164.17,164.07,164.1,11900.0,133.22,133.2281,133.1469,133.1713,11900.0
2013-11-19 14:55:00,164.09,164.1,164.04,164.07,8200.0,133.1631,133.1713,133.1226,133.1469,8200.0
2013-11-19 15:00:00,164.05,164.22,164.04,164.12,8900.0,133.1307,133.2686,133.1226,133.1875,8900.0
2013-11-19 15:05:00,164.11,164.26,164.11,164.23,8400.0,133.1794,133.3011,133.1794,133.2768,8400.0
2013-11-19 15:10:00,164.2,164.26,164.2,164.25,9400.0,133.2524,133.3011,133.2524,133.293,9400.0
2013-11-19 15:15:00,164.26,164.4,164.26,164.36,12200.0,133.3011,133.4147,133.3011,133.3823,12200.0
2013-11-19 15:20:00,164.34,164.34,164.22,164.24,7500.0,133.366,133.366,133.2686,133.2849,7500.0
2013-11-19 15:25:00,164.25,164.27,164.21,164.21,5400.0,133.293,133.3092,133.2605,133.2605,5400.0
2013-11-19 15:30:00,164.23,164.23,164.02,164.05,30200.0,133.2768,133.2768,133.1063,133.1307,30200.0
2013-11-19 15:35:00,164.09,164.11,163.98,163.98,10800.0,133.1631,133.1794,133.0739,133.0739,10800.0
2013-11-19 15:40:00,164.0,164.05,163.95,164.04,8300.0,133.0901,133.1307,133.0495,133.1226,8300.0
2013-11-19 15:45:00,163.99,164.03,163.93,164.0,13100.0,133.082,133.1145,133.0333,133.0901,13100.0
2013-11-19 15:50:00,164.02,164.08,163.95,163.97,6400.0,133.1063,133.155,133.0495,133.0658,6400.0
2013-11-19 15:55:00,163.96,164.12,163.95,164.01,47200.0,133.0576,133.1875,133.0495,133.0982,47200.0
2013-11-20 09:30:00,164.34,164.42,164.25,164.42,9700.0,133.366,133.4309,133.293,133.4309,9700.0
2013-11-20 09:35:00,164.45,164.46,164.18,164.22,13100.0,133.4553,133.4634,133.2362,133.2686,13100.0
2013-11-20 09:40:00,164.21,164.26,164.18,164.21,6600.0,133.2605,133.3011,133.2362,133.2605,6600.0
2013-11-20 09:45:00,164.21,164.32,164.13,164.32,11000.0,133.2605,133.3498,133.1956,133.3498,11000.0
2013-11-20 09:50:00,164.22,164.26,164.08,164.11,6000.0,133.2686,133.3011,133.155,133.1794,6000.0
2013-11-20 09:55:00,164.11,164.36,164.11,164.33,8500.0,133.1794,133.3823,133.1794,133.3579,8500.0
2013-11-20 10:00:00,164.24,164.3,164.09,164.25,21000.0,133.2849,133.3336,133.1631,133.293,21000.0
2013-11-20 10:05:00,164.25,164.33,164.22,164.28,22000.0,133.293,133.3579,133.2686,133.3173,22000.0
2013-11-20 10:10:00,164.29,164.43,164.29,164.43,18800.0,133.3255,133.4391,133.3255,133.4391,18800.0
2013-11-20 10:15:00,164.43,164.46,164.35,164.38,8900.0,133.4391,133.4634,133.3741,133.3985,8900.0
2013-11-20 10:20:00,164.43,164.82,164.43,164.66,60700.0,133.4391,133.7556,133.4391,133.6257,60700.0
2013-11-20 10:25:00,164.68,164.73,164.48,164.56,21300.0,133.6419,133.6825,133.4796,133.5446,21300.0
2013-11-20 10:30:00,164.57,164.59,164.39,164.39,14000.0,133.5527,133.5689,133.4066,133.4066,14000.0
2013-11-20 10:35:00,164.31,164.33,164.13,164.29,22200.0,133.3417,133.3579,133.1956,133.3255,22200.0
2013-11-20 10:40:00,164.26,164.33,164.24,164.31,13100.0,133.3011,133.3579,133.2849,133.3417,13100.0
2013-11-20 10:45:00,164.32,164.52,164.29,164.47,42600.0,133.3498,133.5121,133.3255,133.4715,42600.0
2013-11-20 10:50:00,164.49,164.51,164.37,164.48,15200.0,133.4878,133.504,133.3904,133.4796,15200.0
2013-11-20 10:55:00,164.48,164.48,164.37,164.45,14400.0,133.4796,133.4796,133.3904,133.4553,14400.0
2013-11-20 11:00:00,164.46,164.46,164.3,164.36,8200.0,133.4634,133.4634,133.3336,133.3823,8200.0
2013-11-20 11:05:00,164.39,164.53,164.36,164.47,16100.0,133.4066,133.5202,133.3823,133.4715,16100.0
2013-11-20 11:10:00,164.46,164.47,164.36,164.4,6200.0,133.4634,133.4715,133.3823,133.4147,6200.0
2013-11-20 11:15:00,164.42,164.43,164.33,164.33,8200.0,133.4309,133.4391,133.3579,133.3579,8200.0
2013-11-20 11:20:00,164.36,164.39,164.33,164.37,10900.0,133.3823,133.4066,133.3579,133.3904,10900.0
2013-11-20 11:25:00,164.39,164.49,164.39,164.45,9200.0,133.4066,133.4878,133.4066,133.4553,9200.0
2013-11-20 11:30:00,164.45,164.48,164.4,164.43,5800.0,133.4553,133.4796,133.4147,133.4391,5800.0
2013-11-20 11:35:00,164.43,164.52,164.39,164.4,5300.0,133.4391,133.5121,133.4066,133.4147,5300.0
2013-11-20 11:40:00,164.4,164.43,164.37,164.39,21500.0,133.4147,133.4391,133.3904,133.4066,21500.0
2013-11-20 11:45:00,164.4,164.41,164.34,164.36,34000.0,133.4147,133.4228,133.366,133.3823,34000.0
2013-11-20 11:50:00,164.37,164.43,164.36,164.42,13500.0,133.3904,133.4391,133.3823,133.4309,13500.0
2013-11-20 11:55:00,164.43,164.46,164.38,164.38,3800.0,133.4391,133.4634,133.3985,133.3985,3800.0
2013-11-20 12:00:00,164.39,164.51,164.39,164.46,13200.0,133.4066,133.504,133.4066,133.4634,13200.0
2013-11-20 12:05:00,164.46,164.51,164.46,164.49,10400.0,133.4634,133.504,133.4634,133.4878,10400.0
2013-11-20 12:10:00,164.5,164.5,164.44,164.46,8700.0,133.4959,133.4959,133.4472,133.4634,8700.0
2013-11-20 12:15:00,164.45,164.5,164.45,164.49,6800.0,133.4553,133.4959,133.4553,133.4878,6800.0
2013-11-20 12:20:00,164.5,164.53,164.49,164.5,10400.0,133.4959,133.5202,133.4878,133.4959,10400.0
2013-11-20 12:25:00,164.5,164.52,164.43,164.43,6300.0,133.4959,133.5121,133.4391,133.4391,6300.0
2013-11-20 12:30:00,164.42,164.43,164.38,164.39,3600.0,133.4309,133.4391,133.3985,133.4066,3600.0
2013-11-20 12:35:00,164.41,164.46,164.38,164.39,11500.0,133.4228,133.4634,133.3985,133.4066,11500.0
2013-11-20 12:40:00,164.37,164.37,164.31,164.33,5200.0,133.3904,133.3904,133.3417,133.3579,5200.0
2013-11-20 12:45:00,164.33,164.39,164.32,164.38,5600.0,133.3579,133.4066,133.3498,133.3985,5600.0
2013-11-20 12:50:00,164.37,164.37,164.31,164.31,4600.0,133.3904,133.3904,133.3417,133.3417,4600.0
2013-11-20 12:55:00,164.31,164.33,164.28,164.28,5800.0,133.3417,133.3579,133.3173,133.3173,5800.0
2013-11-20 13:00:00,164.28,164.37,164.28,164.33,13300.0,133.3173,133.3904,133.3173,133.3579,13300.0
2013-11-20 13:05:00,164.33,164.35,164.31,164.31,5700.0,133.3579,133.3741,133.3417,133.3417,5700.0
2013-11-20 13:10:00,164.3,164.35,164.3,164.32,4200.0,133.3336,133.3741,133.3336,133.3498,4200.0
2013-11-20 13:15:00,164.32,164.32,164.25,164.26,5700.0,133.3498,133.3498,133.293,133.3011,5700.0
2013-11-20 13:20:00,164.25,164.26,164.22,164.23,6400.0,133.293,133.3011,133.2686,133.2768,6400.0
2013-11-20 13:25:00,164.22,164.27,164.21,164.27,3500.0,133.2686,133.3092,133.2605,133.3092,3500.0
2013-11-20 13:30:00,164.28,164.32,164.28,164.29,3500.0,133.3173,133.3498,133.3173,133.3255,3500.0
2013-11-20 13:35:00,164.3,164.31,164.29,164.31,4300.0,133.3336,133.3417,133.3255,133.3417,4300.0
2013-11-20 13:40:00,164.36,164.37,164.34,164.36,1600.0,133.3823,133.3904,133.366,133.3823,1600.0
2013-11-20 13:45:00,164.37,164.41,164.35,164.35,5400.0,133.3904,133.4228,133.3741,133.3741,5400.0
2013-11-20 13:50:00,164.35,164.36,164.32,164.33,5800.0,133.3741,133.3823,133.3498,133.3579,5800.0
2013-11-20 13:55:00,164.33,164.34,164.3,164.33,1700.0,133.3579,133.366,133.3336,133.3579,1700.0
2013-11-20 14:00:00,164.25,164.34,163.89,164.16,122800.0,133.293,133.366,133.0008,133.22,122800.0
2013-11-20 14:05:00,164.16,164.25,163.86,163.95,56300.0,133.22,133.293,132.9765,133.0495,56300.0
2013-11-20 14:10:00,163.97,163.99,163.56,163.64,41800.0,133.0658,133.082,132.733,132.798,41800.0
2013-11-20 14:15:00,163.6,164.05,163.6,164.04,15400.0,132.7655,133.1307,132.7655,133.1226,15400.0
2013-11-20 14:20:00,164.06,164.06,163.85,164.0,37700.0,133.1388,133.1388,132.9684,133.0901,37700.0
2013-11-20 14:25:00,163.98,164.02,163.89,163.97,42100.0,133.0739,133.1063,133.0008,133.0658,42100.0
2013-11-20 14:30:00,163.91,163.96,163.79,163.82,23700.0,133.0171,133.0576,132.9197,132.944,23700.0
2013-11-20 14:35:00,163.81,163.83,163.59,163.62,24500.0,132.9359,132.9521,132.7574,132.7817,24500.0
2013-11-20 14:40:00,163.63,163.64,163.42,163.62,26400.0,132.7898,132.798,132.6194,132.7817,26400.0
2013-11-20 14:45:00,163.59,163.76,163.56,163.72,30800.0,132.7574,132.8953,132.733,132.8629,30800.0
2013-11-20 14:50:00,163.75,163.75,163.53,163.57,14300.0,132.8872,132.8872,132.7087,132.7412,14300.0
2013-11-20 14:55:00,163.58,163.62,163.49,163.59,8800.0,132.7493,132.7817,132.6762,132.7574,8800.0
2013-11-20 15:00:00,163.59,163.59,163.27,163.27,27700.0,132.7574,132.7574,132.4977,132.4977,27700.0
2013-11-20 15:05:00,163.27,163.33,163.08,163.08,16100.0,132.4977,132.5464,132.3435,132.3435,16100.0
2013-11-20 15:10:00,163.11,163.3,163.11,163.27,6600.0,132.3679,132.522,132.3679,132.4977,6600.0
2013-11-20 15:15:00,163.27,163.34,163.24,163.27,11500.0,132.4977,132.5545,132.4734,132.4977,11500.0
2013-11-20 15:20:00,163.25,163.43,163.22,163.39,17900.0,132.4815,132.6275,132.4571,132.5951,17900.0
2013-11-20 15:25:00,163.37,163.44,163.33,163.4,3200.0,132.5788,132.6357,132.5464,132.6032,3200.0
2013-11-20 15:30:00,163.37,163.38,163.2,163.2,16800.0,132.5788,132.587,132.4409,132.4409,16800.0
2013-11-20 15:35:00,163.21,163.36,163.2,163.35,4300.0,132.449,132.5707,132.4409,132.5626,4300.0
2013-11-20 15:40:00,163.38,163.54,163.35,163.4,52900.0,132.587,132.7168,132.5626,132.6032,52900.0
2013-11-20 15:45:00,163.4,163.47,163.32,163.43,21900.0,132.6032,132.66,132.5383,132.6275,21900.0
2013-11-20 15:50:00,163.41,163.45,163.33,163.35,46100.0,132.6113,132.6438,132.5464,132.5626,46100.0
2013-11-20 15:55:00,163.36,163.58,163.36,163.48,69900.0,132.5707,132.7493,132.5707,132.6681,69900.0
2013-11-21 09:30:00,164.0,164.17,163.88,164.12,29700.0,133.0901,133.2281,132.9927,133.1875,29700.0
2013-11-21 09:35:00,164.12,164.16,163.94,163.96,19500.0,133.1875,133.22,133.0414,133.0576,19500.0
2013-11-21 09:40:00,163.93,164.13,163.92,164.09,28100.0,133.0333,133.1956,133.0252,133.1631,28100.0
2013-11-21 09:45:00,164.09,164.12,163.99,164.01,29300.0,133.1631,133.1875,133.082,133.0982,29300.0
2013-11-21 09:50:00,164.0,164.07,163.98,164.05,19600.0,133.0901,133.1469,133.0739,133.1307,19600.0
2013-11-21 09:55:00,164.05,164.3,164.03,164.26,33600.0,133.1307,133.3336,133.1145,133.3011,33600.0
2013-11-21 10:00:00,164.26,164.27,164.07,164.13,49900.0,133.3011,133.3092,133.1469,133.1956,49900.0
2013-11-21 10:05:00,164.14,164.24,164.12,164.21,32800.0,133.2037,133.2849,133.1875,133.2605,32800.0
2013-11-21 10:10:00,164.21,164.35,164.21,164.27,42200.0,133.2605,133.3741,133.2605,133.3092,42200.0
2013-11-21 10:15:00,164.28,164.31,164.2,164.25,37700.0,133.3173,133.3417,133.2524,133.293,37700.0
2013-11-21 10:20:00,164.28,164.34,164.24,164.26,25600.0,133.3173,133.366,133.2849,133.3011,25600.0
2013-11-21 10:25:00,164.26,164.28,164.24,164.24,19300.0,133.3011,133.3173,133.2849,133.2849,19300.0
2013-11-21 10:30:00,164.27,164.43,164.27,164.43,48200.0,133.3092,133.4391,133.3092,133.4391,48200.0
2013-11-21 10:35:00,164.44,164.47,164.38,164.41,23900.0,133.4472,133.4715,133.3985,133.4228,23900.0
2013-11-21 10:40:00,164.41,164.56,164.41,164.5,42000.0,133.4228,133.5446,133.4228,133.4959,42000.0
2013-11-21 10:45:00,164.53,164.59,164.53,164.55,22900.0,133.5202,133.5689,133.5202,133.5364,22900.0
2013-11-21 10:50:00,164.56,164.61,164.51,164.52,25600.0,133.5446,133.5851,133.504,133.5121,25600.0
2013-11-21 10:55:00,164.52,164.52,164.48,164.51,21100.0,133.5121,133.5121,133.4796,133.504,21100.0
2013-11-21 11:00:00,164.52,164.59,164.5,164.58,24900.0,133.5121,133.5689,133.4959,133.5608,24900.0
2013-11-21 11:05:00,164.57,164.57,164.4,164.45,24700.0,133.5527,133.5527,133.4147,133.4553,24700.0
2013-11-21 11:10:00,164.46,164.5,164.44,164.49,16900.0,133.4634,133.4959,133.4472,133.4878,16900.0
2013-11-21 11:15:00,164.49,164.52,164.48,164.51,12700.0,133.4878,133.5121,133.4796,133.504,12700.0
2013-11-21 11:20:00,164.52,164.56,164.49,164.5,19400.0,133.5121,133.5446,133.4878,133.4959,19400.0
2013-11-21 11:25:00,164.52,164.55,164.49,164.55,15000.0,133.5121,133.5364,133.4878,133.5364,15000.0
2013-11-21 11:30:00,164.58,164.64,164.53,164.53,41400.0,133.5608,133.6095,133.5202,133.5202,41400.0
2013-11-21 11:35:00,164.52,164.52,164.44,164.44,18900.0,133.5121,133.5121,133.4472,133.4472,18900.0
2013-11-21 11:40:00,164.45,164.49,164.4,164.48,18900.0,133.4553,133.4878,133.4147,133.4796,18900.0
2013-11-21 11:45:00,164.49,164.55,164.48,164.55,21000.0,133.4878,133.5364,133.4796,133.5364,21000.0
2013-11-21 11:50:00,164.55,164.55,164.48,164.54,19400.0,133.5364,133.5364,133.4796,133.5283,19400.0
2013-11-21 11:55:00,164.54,164.57,164.51,164.56,20900.0,133.5283,133.5527,133.504,133.5446,20900.0
2013-11-21 12:00:00,164.58,164.59,164.48,164.49,16200.0,133.5608,133.5689,133.4796,133.4878,16200.0
2013-11-21 12:05:00,164.5,164.52,164.47,164.5,12600.0,133.4959,133.5121,133.4715,133.4959,12600.0
2013-11-21 12:10:00,164.5,164.51,164.42,164.45,15900.0,133.4959,133.504,133.4309,133.4553,15900.0
2013-11-21 12:15:00,164.45,164.49,164.44,164.49,10000.0,133.4553,133.4878,133.4472,133.4878,10000.0
2013-11-21 12:20:00,164.5,164.52,164.48,164.48,15000.0,133.4959,133.5121,133.4796,133.4796,15000.0
2013-11-21 12:25:00,164.51,164.55,164.46,164.55,10900.0,133.504,133.5364,133.4634,133.5364,10900.0
2013-11-21 12:30:00,164.55,164.56,164.5,164.51,132800.0,133.5364,133.5446,133.4959,133.504,132800.0
2013-11-21 12:35:00,164.49,164.53,164.49,164.52,15700.0,133.4878,133.5202,133.4878,133.5121,15700.0
2013-11-21 12:40:00,164.53,164.53,164.5,164.53,8700.0,133.5202,133.5202,133.4959,133.5202,8700.0
2013-11-21 12:45:00,164.52,164.53,164.4,164.4,11800.0,133.5121,133.5202,133.4147,133.4147,11800.0
2013-11-21 12:50:00,164.43,164.46,164.4,164.46,9700.0,133.4391,133.4634,133.4147,133.4634,9700.0
2013-11-21 12:55:00,164.45,164.45,164.33,164.35,18300.0,133.4553,133.4553,133.3579,133.3741,18300.0
2013-11-21 13:00:00,164.34,164.43,164.34,164.43,20600.0,133.366,133.4391,133.366,133.4391,20600.0
2013-11-21 13:05:00,164.43,164.45,164.4,164.45,10400.0,133.4391,133.4553,133.4147,133.4553,10400.0
2013-11-21 13:10:00,164.45,164.49,164.41,164.48,17600.0,133.4553,133.4878,133.4228,133.4796,17600.0
2013-11-21 13:15:00,164.48,164.54,164.45,164.54,13000.0,133.4796,133.5283,133.4553,133.5283,13000.0
2013-11-21 13:20:00,164.54,164.59,164.54,164.57,25900.0,133.5283,133.5689,133.5283,133.5527,25900.0
2013-11-21 13:25:00,164.59,164.6,164.54,164.54,19500.0,133.5689,133.577,133.5283,133.5283,19500.0
2013-11-21 13:30:00,164.56,164.62,164.56,164.6,11600.0,133.5446,133.5933,133.5446,133.577,11600.0
2013-11-21 13:35:00,164.58,164.62,164.56,164.58,10700.0,133.5608,133.5933,133.5446,133.5608,10700.0
2013-11-21 13:40:00,164.6,164.76,164.59,164.74,69300.0,133.577,133.7069,133.5689,133.6906,69300.0
2013-11-21 13:45:00,164.75,164.81,164.75,164.8,19500.0,133.6988,133.7474,133.6988,133.7393,19500.0
2013-11-21 13:50:00,164.79,164.81,164.77,164.8,17500.0,133.7312,133.7474,133.715,133.7393,17500.0
2013-11-21 13:55:00,164.8,164.81,164.72,164.74,15200.0,133.7393,133.7474,133.6744,133.6906,15200.0
2013-11-21 14:00:00,164.78,164.8,164.74,164.75,10300.0,133.7231,133.7393,133.6906,133.6988,10300.0
2013-11-21 14:05:00,164.77,164.77,164.68,164.69,17100.0,133.715,133.715,133.6419,133.6501,17100.0
2013-11-21 14:10:00,164.7,164.75,164.7,164.71,12000.0,133.6582,133.6988,133.6582,133.6663,12000.0
2013-11-21 14:15:00,164.72,164.79,164.72,164.77,22800.0,133.6744,133.7312,133.6744,133.715,22800.0
2013-11-21 14:20:00,164.78,164.82,164.76,164.77,27400.0,133.7231,133.7556,133.7069,133.715,27400.0
2013-11-21 14:25:00,164.77,164.78,164.73,164.74,16600.0,133.715,133.7231,133.6825,133.6906,16600.0
2013-11-21 14:30:00,164.72,164.72,164.66,164.69,46700.0,133.6744,133.6744,133.6257,133.6501,46700.0
2013-11-21 14:35:00,164.68,164.73,164.66,164.67,15200.0,133.6419,133.6825,133.6257,133.6338,15200.0
2013-11-21 14:40:00,164.67,164.87,164.67,164.86,27200.0,133.6338,133.7961,133.6338,133.788,27200.0
2013-11-21 14:45:00,164.86,164.88,164.78,164.78,26500.0,133.788,133.8043,133.7231,133.7231,26500.0
2013-11-21 14:50:00,164.8,164.84,164.78,164.8,14500.0,133.7393,133.7718,133.7231,133.7393,14500.0
2013-11-21 14:55:00,164.81,164.83,164.8,164.8,11400.0,133.7474,133.7637,133.7393,133.7393,11400.0
2013-11-21 15:00:00,164.81,164.85,164.8,164.83,19300.0,133.7474,133.7799,133.7393,133.7637,19300.0
2013-11-21 15:05:00,164.86,164.86,164.79,164.84,29300.0,133.788,133.788,133.7312,133.7718,29300.0
2013-11-21 15:10:00,164.83,164.85,164.82,164.84,13700.0,133.7637,133.7799,133.7556,133.7718,13700.0
2013-11-21 15:15:00,164.84,164.95,164.83,164.87,54800.0,133.7718,133.8611,133.7637,133.7961,54800.0
2013-11-21 15:20:00,164.88,164.93,164.87,164.9,31700.0,133.8043,133.8448,133.7961,133.8205,31700.0
2013-11-21 15:25:00,164.9,164.91,164.85,164.89,22100.0,133.8205,133.8286,133.7799,133.8124,22100.0
2013-11-21 15:30:00,164.88,164.91,164.81,164.82,40400.0,133.8043,133.8286,133.7474,133.7556,40400.0
2013-11-21 15:35:00,164.82,164.85,164.81,164.84,21700.0,133.7556,133.7799,133.7474,133.7718,21700.0
2013-11-21 15:40:00,164.83,164.87,164.8,164.84,37000.0,133.7637,133.7961,133.7393,133.7718,37000.0
2013-11-21 15:45:00,164.83,164.84,164.75,164.76,91100.0,133.7637,133.7718,133.6988,133.7069,91100.0
2013-11-21 15:50:00,164.76,164.79,164.7,164.78,65800.0,133.7069,133.7312,133.6582,133.7231,65800.0
2013-11-21 15:55:00,164.78,164.9,164.76,164.8,81000.0,133.7231,133.8205,133.7069,133.7393,81000.0
2013-11-22 09:30:00,164.91,164.98,164.82,164.86,29700.0,133.8286,133.8854,133.7556,133.788,29700.0
2013-11-22 09:35:00,164.89,164.9,164.72,164.78,17000.0,133.8124,133.8205,133.6744,133.7231,17000.0
2013-11-22 09:40:00,164.76,164.81,164.72,164.73,4900.0,133.7069,133.7474,133.6744,133.6825,4900.0
2013-11-22 09:45:00,164.74,164.91,164.74,164.91,4900.0,133.6906,133.8286,133.6906,133.8286,4900.0
2013-11-22 09:50:00,164.91,164.98,164.9,164.93,6900.0,133.8286,133.8854,133.8205,133.8448,6900.0
2013-11-22 09:55:00,164.94,164.95,164.91,164.91,9900.0,133.8529,133.8611,133.8286,133.8286,9900.0
2013-11-22 10:00:00,164.91,164.93,164.77,164.9,13000.0,133.8286,133.8448,133.715,133.8205,13000.0
2013-11-22 10:05:00,164.91,164.95,164.89,164.93,6800.0,133.8286,133.8611,133.8124,133.8448,6800.0
2013-11-22 10:10:00,164.92,165.11,164.92,165.07,13300.0,133.8367,133.9909,133.8367,133.9584,13300.0
2013-11-22 10:15:00,165.06,165.1,165.02,165.1,16200.0,133.9503,133.9828,133.9179,133.9828,16200.0
2013-11-22 10:20:00,165.09,165.13,165.01,165.05,15400.0,133.9747,134.0071,133.9097,133.9422,15400.0
2013-11-22 10:25:00,165.04,165.1,164.98,165.01,14700.0,133.9341,133.9828,133.8854,133.9097,14700.0
2013-11-22 10:30:00,165.01,165.04,164.99,165.02,10600.0,133.9097,133.9341,133.8935,133.9179,10600.0
2013-11-22 10:35:00,165.01,165.11,164.99,165.06,13900.0,133.9097,133.9909,133.8935,133.9503,13900.0
2013-11-22 10:40:00,165.06,165.11,165.03,165.08,10800.0,133.9503,133.9909,133.926,133.9666,10800.0
2013-11-22 10:45:00,165.08,165.08,164.99,165.04,10300.0,133.9666,133.9666,133.8935,133.9341,10300.0
2013-11-22 10:50:00,165.04,165.07,164.96,165.07,12800.0,133.9341,133.9584,133.8692,133.9584,12800.0
2013-11-22 10:55:00,165.08,165.11,165.04,165.06,13100.0,133.9666,133.9909,133.9341,133.9503,13100.0
2013-11-22 11:00:00,165.05,165.14,165.05,165.11,8900.0,133.9422,134.0152,133.9422,133.9909,8900.0
2013-11-22 11:05:00,165.11,165.14,165.03,165.09,12200.0,133.9909,134.0152,133.926,133.9747,12200.0
2013-11-22 11:10:00,165.08,165.1,165.01,165.05,14600.0,133.9666,133.9828,133.9097,133.9422,14600.0
2013-11-22 11:15:00,165.03,165.13,165.01,165.1,6800.0,133.926,134.0071,133.9097,133.9828,6800.0
2013-11-22 11:20:00,165.12,165.16,165.09,165.13,21500.0,133.999,134.0315,133.9747,134.0071,21500.0
2013-11-22 11:25:00,165.14,165.15,165.1,165.12,13400.0,134.0152,134.0234,133.9828,133.999,13400.0
2013-11-22 11:30:00,165.11,165.22,165.07,165.21,11400.0,133.9909,134.0802,133.9584,134.0721,11400.0
2013-11-22 11:35:00,165.21,165.21,165.15,165.18,11800.0,134.0721,134.0721,134.0234,134.0477,11800.0
2013-11-22 11:40:00,165.17,165.28,165.17,165.27,14500.0,134.0396,134.1289,134.0396,134.1207,14500.0
2013-11-22 11:45:00,165.27,165.28,165.25,165.26,10700.0,134.1207,134.1289,134.1045,134.1126,10700.0
2013-11-22 11:50:00,165.26,165.3,165.26,165.29,11600.0,134.1126,134.1451,134.1126,134.137,11600.0
2013-11-22 11:55:00,165.28,165.41,165.28,165.37,13400.0,134.1289,134.2344,134.1289,134.2019,13400.0
2013-11-22 12:00:00,165.37,165.37,165.32,165.32,6500.0,134.2019,134.2019,134.1613,134.1613,6500.0
2013-11-22 12:05:00,165.32,165.33,165.29,165.31,10000.0,134.1613,134.1694,134.137,134.1532,10000.0
2013-11-22 12:10:00,165.31,165.34,165.31,165.32,18200.0,134.1532,134.1776,134.1532,134.1613,18200.0
2013-11-22 12:15:00,165.34,165.38,165.33,165.37,11500.0,134.1776,134.21,134.1694,134.2019,11500.0
2013-11-22 12:20:00,165.36,165.42,165.36,165.4,8800.0,134.1938,134.2425,134.1938,134.2262,8800.0
2013-11-22 12:25:00,165.38,165.38,165.33,165.34,6800.0,134.21,134.21,134.1694,134.1776,6800.0
2013-11-22 12:30:00,165.32,165.35,165.31,165.34,6500.0,134.1613,134.1857,134.1532,134.1776,6500.0
2013-11-22 12:35:00,165.34,165.36,165.32,165.33,8000.0,134.1776,134.1938,134.1613,134.1694,8000.0
2013-11-22 12:40:00,165.34,165.35,165.32,165.35,7100.0,134.1776,134.1857,134.1613,134.1857,7100.0
2013-11-22 12:45:00,165.35,165.35,165.33,165.34,5100.0,134.1857,134.1857,134.1694,134.1776,5100.0
2013-11-22 12:50:00,165.35,165.38,165.33,165.33,8000.0,134.1857,134.21,134.1694,134.1694,8000.0
2013-11-22 12:55:00,165.34,165.37,165.33,165.36,7700.0,134.1776,134.2019,134.1694,134.1938,7700.0
2013-11-22 13:00:00,165.37,165.37,165.35,165.35,5900.0,134.2019,134.2019,134.1857,134.1857,5900.0
2013-11-22 13:05:00,165.35,165.41,165.35,165.38,9000.0,134.1857,134.2344,134.1857,134.21,9000.0
2013-11-22 13:10:00,165.37,165.4,165.37,165.38,25800.0,134.2019,134.2262,134.2019,134.21,25800.0
2013-11-22 13:15:00,165.38,165.38,165.32,165.33,4700.0,134.21,134.21,134.1613,134.1694,4700.0
2013-11-22 13:20:00,165.32,165.39,165.32,165.34,7300.0,134.1613,134.2181,134.1613,134.1776,7300.0
2013-11-22 13:25:00,165.35,165.4,165.35,165.37,7100.0,134.1857,134.2262,134.1857,134.2019,7100.0
2013-11-22 13:30:00,165.36,165.37,165.32,165.32,7100.0,134.1938,134.2019,134.1613,134.1613,7100.0
2013-11-22 13:35:00,165.32,165.32,165.31,165.31,11500.0,134.1613,134.1613,134.1532,134.1532,11500.0
2013-11-22 13:40:00,165.31,165.31,165.22,165.27,11900.0,134.1532,134.1532,134.0802,134.1207,11900.0
2013-11-22 13:45:00,165.26,165.28,165.24,165.24,5700.0,134.1126,134.1289,134.0964,134.0964,5700.0
2013-11-22 13:50:00,165.23,165.24,165.22,165.24,7200.0,134.0883,134.0964,134.0802,134.0964,7200.0
2013-11-22 13:55:00,165.24,165.25,165.2,165.23,9900.0,134.0964,134.1045,134.0639,134.0883,9900.0
2013-11-22 14:00:00,165.24,165.31,165.24,165.31,8100.0,134.0964,134.1532,134.0964,134.1532,8100.0
2013-11-22 14:05:00,165.31,165.34,165.24,165.33,9300.0,134.1532,134.1776,134.0964,134.1694,9300.0
2013-11-22 14:10:00,165.34,165.35,165.3,165.31,6400.0,134.1776,134.1857,134.1451,134.1532,6400.0
2013-11-22 14:15:00,165.3,165.38,165.3,165.35,11300.0,134.1451,134.21,134.1451,134.1857,11300.0
2013-11-22 14:20:00,165.35,165.39,165.35,165.36,13600.0,134.1857,134.2181,134.1857,134.1938,13600.0
2013-11-22 14:25:00,165.35,165.45,165.35,165.44,21800.0,134.1857,134.2668,134.1857,134.2587,21800.0
2013-11-22 14:30:00,165.48,165.52,165.47,165.49,23100.0,134.2912,134.3236,134.2831,134.2993,23100.0
2013-11-22 14:35:00,165.49,165.5,165.44,165.44,9700.0,134.2993,134.3074,134.2587,134.2587,9700.0
2013-11-22 14:40:00,165.44,165.51,165.42,165.48,10400.0,134.2587,134.3155,134.2425,134.2912,10400.0
2013-11-22 14:45:00,165.49,165.5,165.48,165.49,8500.0,134.2993,134.3074,134.2912,134.2993,8500.0
2013-11-22 14:50:00,165.49,165.51,165.47,165.48,8700.0,134.2993,134.3155,134.2831,134.2912,8700.0
2013-11-22 14:55:00,165.48,165.52,165.47,165.52,7300.0,134.2912,134.3236,134.2831,134.3236,7300.0
2013-11-22 15:00:00,165.52,165.58,165.5,165.57,10900.0,134.3236,134.3723,134.3074,134.3642,10900.0
2013-11-22 15:05:00,165.57,165.58,165.55,165.56,19600.0,134.3642,134.3723,134.348,134.3561,19600.0
2013-11-22 15:10:00,165.56,165.59,165.52,165.59,14900.0,134.3561,134.3804,134.3236,134.3804,14900.0
2013-11-22 15:15:00,165.59,165.63,165.56,165.58,13900.0,134.3804,134.4129,134.3561,134.3723,13900.0
2013-11-22 15:20:00,165.58,165.62,165.57,165.59,12000.0,134.3723,134.4048,134.3642,134.3804,12000.0
2013-11-22 15:25:00,165.58,165.6,165.53,165.53,8000.0,134.3723,134.3885,134.3317,134.3317,8000.0
2013-11-22 15:30:00,165.53,165.58,165.5,165.58,16500.0,134.3317,134.3723,134.3074,134.3723,16500.0
2013-11-22 15:35:00,165.58,165.61,165.57,165.6,31300.0,134.3723,134.3967,134.3642,134.3885,31300.0
2013-11-22 15:40:00,165.6,165.66,165.59,165.6,10900.0,134.3885,134.4372,134.3804,134.3885,10900.0
2013-11-22 15:45:00,165.6,165.65,165.57,165.59,36000.0,134.3885,134.4291,134.3642,134.3804,36000.0
2013-11-22 15:50:00,165.59,165.63,165.58,165.59,32400.0,134.3804,134.4129,134.3723,134.3804,32400.0
2013-11-22 15:55:00,165.6,165.66,165.58,165.6,59600.0,134.3885,134.4372,134.3723,134.3885,59600.0
2013-11-25 09:30:00,165.93,165.97,165.84,165.97,31300.0,134.6564,134.6888,134.5833,134.6888,31300.0
2013-11-25 09:35:00,165.94,165.94,165.8,165.84,18200.0,134.6645,134.6645,134.5509,134.5833,18200.0
2013-11-25 09:40:00,165.92,165.92,165.84,165.88,5500.0,134.6482,134.6482,134.5833,134.6158,5500.0
2013-11-25 09:45:00,165.85,165.85,165.77,165.78,6600.0,134.5914,134.5914,134.5265,134.5346,6600.0
2013-11-25 09:50:00,165.77,165.83,165.68,165.7,10100.0,134.5265,134.5752,134.4535,134.4697,10100.0
2013-11-25 09:55:00,165.7,165.72,165.69,165.7,2400.0,134.4697,134.4859,134.4616,134.4697,2400.0
2013-11-25 10:00:00,165.68,165.7,165.57,165.59,26400.0,134.4535,134.4697,134.3642,134.3804,26400.0
2013-11-25 10:05:00,165.6,165.68,165.57,165.68,7400.0,134.3885,134.4535,134.3642,134.4535,7400.0
2013-11-25 10:10:00,165.67,165.76,165.66,165.72,10400.0,134.4454,134.5184,134.4372,134.4859,10400.0
2013-11-25 10:15:00,165.68,165.74,165.65,165.69,7700.0,134.4535,134.5022,134.4291,134.4616,7700.0
2013-11-25 10:20:00,165.68,165.74,165.68,165.68,8600.0,134.4535,134.5022,134.4535,134.4535,8600.0
2013-11-25 10:25:00,165.69,165.71,165.61,165.66,14900.0,134.4616,134.4778,134.3967,134.4372,14900.0
2013-11-25 10:30:00,165.64,165.7,165.63,165.63,3600.0,134.421,134.4697,134.4129,134.4129,3600.0
2013-11-25 10:35:00,165.62,165.78,165.57,165.76,12400.0,134.4048,134.5346,134.3642,134.5184,12400.0
2013-11-25 10:40:00,165.78,165.8,165.75,165.77,7100.0,134.5346,134.5509,134.5103,134.5265,7100.0
2013-11-25 10:45:00,165.77,165.84,165.76,165.8,7400.0,134.5265,134.5833,134.5184,134.5509,7400.0
2013-11-25 10:50:00,165.79,165.8,165.75,165.75,6700.0,134.5427,134.5509,134.5103,134.5103,6700.0
2013-11-25 10:55:00,165.75,165.77,165.68,165.7,5900.0,134.5103,134.5265,134.4535,134.4697,5900.0
2013-11-25 11:00:00,165.7,165.73,165.68,165.71,6500.0,134.4697,134.494,134.4535,134.4778,6500.0
2013-11-25 11:05:00,165.7,165.74,165.69,165.69,2500.0,134.4697,134.5022,134.4616,134.4616,2500.0
2013-11-25 11:10:00,165.67,165.71,165.67,165.7,5000.0,134.4454,134.4778,134.4454,134.4697,5000.0
2013-11-25 11:15:00,165.7,165.78,165.7,165.77,13400.0,134.4697,134.5346,134.4697,134.5265,13400.0
2013-11-25 11:20:00,165.77,165.78,165.75,165.76,3700.0,134.5265,134.5346,134.5103,134.5184,3700.0
2013-11-25 11:25:00,165.76,165.78,165.75,165.76,2600.0,134.5184,134.5346,134.5103,134.5184,2600.0
2013-11-25 11:30:00,165.77,165.83,165.77,165.83,6500.0,134.5265,134.5752,134.5265,134.5752,6500.0
2013-11-25 11:35:00,165.82,165.82,165.8,165.82,4400.0,134.5671,134.5671,134.5509,134.5671,4400.0
2013-11-25 11:40:00,165.81,165.82,165.7,165.7,10700.0,134.559,134.5671,134.4697,134.4697,10700.0
2013-11-25 11:45:00,165.73,165.75,165.72,165.75,3400.0,134.494,134.5103,134.4859,134.5103,3400.0
2013-11-25 11:50:00,165.75,165.79,165.75,165.79,3900.0,134.5103,134.5427,134.5103,134.5427,3900.0
2013-11-25 11:55:00,165.8,165.8,165.75,165.75,3600.0,134.5509,134.5509,134.5103,134.5103,3600.0
2013-11-25 12:00:00,165.74,165.81,165.74,165.78,4700.0,134.5022,134.559,134.5022,134.5346,4700.0
2013-11-25 12:05:00,165.77,165.77,165.74,165.75,800.0,134.5265,134.5265,134.5022,134.5103,800.0
2013-11-25 12:10:00,165.75,165.76,165.71,165.74,3700.0,134.5103,134.5184,134.4778,134.5022,3700.0
2013-11-25 12:15:00,165.75,165.76,165.75,165.76,3200.0,134.5103,134.5184,134.5103,134.5184,3200.0
2013-11-25 12:20:00,165.76,165.81,165.74,165.81,2700.0,134.5184,134.559,134.5022,134.559,2700.0
2013-11-25 12:25:00,165.8,165.82,165.79,165.8,9200.0,134.5509,134.5671,134.5427,134.5509,9200.0
2013-11-25 12:30:00,165.81,165.81,165.78,165.78,3600.0,134.559,134.559,134.5346,134.5346,3600.0
2013-11-25 12:35:00,165.76,165.8,165.76,165.79,10500.0,134.5184,134.5509,134.5184,134.5427,10500.0
2013-11-25 12:40:00,165.79,165.8,165.74,165.74,14500.0,134.5427,134.5509,134.5022,134.5022,14500.0
2013-11-25 12:45:00,165.74,165.75,165.71,165.73,8300.0,134.5022,134.5103,134.4778,134.494,8300.0
2013-11-25 12:50:00,165.73,165.75,165.72,165.72,3800.0,134.494,134.5103,134.4859,134.4859,3800.0
2013-11-25 12:55:00,165.73,165.74,165.72,165.72,2400.0,134.494,134.5022,134.4859,134.4859,2400.0
2013-11-25 13:00:00,165.73,165.74,165.72,165.72,6100.0,134.494,134.5022,134.4859,134.4859,6100.0
2013-11-25 13:05:00,165.72,165.74,165.65,165.7,17900.0,134.4859,134.5022,134.4291,134.4697,17900.0
2013-11-25 13:10:00,165.69,165.72,165.69,165.69,4500.0,134.4616,134.4859,134.4616,134.4616,4500.0
2013-11-25 13:15:00,165.69,165.71,165.69,165.71,4300.0,134.4616,134.4778,134.4616,134.4778,4300.0
2013-11-25 13:20:00,165.72,165.72,165.72,165.72,1500.0,134.4859,134.4859,134.4859,134.4859,1500.0
2013-11-25 13:25:00,165.72,165.73,165.7,165.72,3300.0,134.4859,134.494,134.4697,134.4859,3300.0
2013-11-25 13:30:00,165.71,165.74,165.71,165.74,1100.0,134.4778,134.5022,134.4778,134.5022,1100.0
2013-11-25 13:35:00,165.73,165.78,165.71,165.76,2200.0,134.494,134.5346,134.4778,134.5184,2200.0
2013-11-25 13:40:00,165.75,165.76,165.75,165.76,500.0,134.5103,134.5184,134.5103,134.5184,500.0
2013-11-25 13:45:00,165.81,165.84,165.78,165.84,3600.0,134.559,134.5833,134.5346,134.5833,3600.0
2013-11-25 13:50:00,165.83,165.84,165.81,165.81,22400.0,134.5752,134.5833,134.559,134.559,22400.0
2013-11-25 13:55:00,165.8,165.86,165.8,165.83,4100.0,134.5509,134.5995,134.5509,134.5752,4100.0
2013-11-25 14:00:00,165.83,165.87,165.83,165.87,6100.0,134.5752,134.6077,134.5752,134.6077,6100.0
2013-11-25 14:05:00,165.87,165.9,165.86,165.9,4500.0,134.6077,134.632,134.5995,134.632,4500.0
2013-11-25 14:10:00,165.89,165.9,165.87,165.9,3400.0,134.6239,134.632,134.6077,134.632,3400.0
2013-11-25 14:15:00,165.9,165.9,165.87,165.88,10700.0,134.632,134.632,134.6077,134.6158,10700.0
2013-11-25 14:20:00,165.88,165.91,165.86,165.86,4400.0,134.6158,134.6401,134.5995,134.5995,4400.0
2013-11-25 14:25:00,165.84,165.86,165.82,165.84,14200.0,134.5833,134.5995,134.5671,134.5833,14200.0
2013-11-25 14:30:00,165.86,165.87,165.83,165.84,3000.0,134.5995,134.6077,134.5752,134.5833,3000.0
2013-11-25 14:35:00,165.84,165.85,165.82,165.85,8100.0,134.5833,134.5914,134.5671,134.5914,8100.0
2013-11-25 14:40:00,165.83,165.83,165.81,165.83,4000.0,134.5752,134.5752,134.559,134.5752,4000.0
2013-11-25 14:45:00,165.82,165.82,165.77,165.77,10500.0,134.5671,134.5671,134.5265,134.5265,10500.0
2013-11-25 14:50:00,165.77,165.79,165.75,165.77,14900.0,134.5265,134.5427,134.5103,134.5265,14900.0
2013-11-25 14:55:00,165.76,165.77,165.74,165.75,8300.0,134.5184,134.5265,134.5022,134.5103,8300.0
2013-11-25 15:00:00,165.75,165.75,165.68,165.68,13700.0,134.5103,134.5103,134.4535,134.4535,13700.0
2013-11-25 15:05:00,165.69,165.7,165.5,165.5,48000.0,134.4616,134.4697,134.3074,134.3074,48000.0
2013-11-25 15:10:00,165.49,165.5,165.43,165.43,15400.0,134.2993,134.3074,134.2506,134.2506,15400.0
2013-11-25 15:15:00,165.43,165.5,165.4,165.45,23300.0,134.2506,134.3074,134.2262,134.2668,23300.0
2013-11-25 15:20:00,165.46,165.48,165.39,165.39,13800.0,134.2749,134.2912,134.2181,134.2181,13800.0
2013-11-25 15:25:00,165.39,165.47,165.37,165.47,16300.0,134.2181,134.2831,134.2019,134.2831,16300.0
2013-11-25 15:30:00,165.47,165.47,165.36,165.4,13600.0,134.2831,134.2831,134.1938,134.2262,13600.0
2013-11-25 15:35:00,165.39,165.4,165.26,165.31,28000.0,134.2181,134.2262,134.1126,134.1532,28000.0
2013-11-25 15:40:00,165.31,165.4,165.31,165.4,7600.0,134.1532,134.2262,134.1532,134.2262,7600.0
2013-11-25 15:45:00,165.39,165.51,165.38,165.47,24200.0,134.2181,134.3155,134.21,134.2831,24200.0
2013-11-25 15:50:00,165.46,165.46,165.37,165.37,17200.0,134.2749,134.2749,134.2019,134.2019,17200.0
2013-11-25 15:55:00,165.36,165.51,165.35,165.48,69000.0,134.1938,134.3155,134.1857,134.2912,69000.0
2013-11-26 09:30:00,165.57,165.7,165.55,165.63,15700.0,134.3642,134.4697,134.348,134.4129,15700.0
2013-11-26 09:35:00,165.69,165.76,165.63,165.63,12700.0,134.4616,134.5184,134.4129,134.4129,12700.0
2013-11-26 09:40:00,165.65,165.73,165.62,165.65,7700.0,134.4291,134.494,134.4048,134.4291,7700.0
2013-11-26 09:45:00,165.66,165.66,165.53,165.57,10400.0,134.4372,134.4372,134.3317,134.3642,10400.0
2013-11-26 09:50:00,165.59,165.61,165.51,165.56,8600.0,134.3804,134.3967,134.3155,134.3561,8600.0
2013-11-26 09:55:00,165.58,165.58,165.54,165.55,3600.0,134.3723,134.3723,134.3399,134.348,3600.0
2013-11-26 10:00:00,165.56,165.65,165.39,165.41,11400.0,134.3561,134.4291,134.2181,134.2344,11400.0
2013-11-26 10:05:00,165.44,165.45,165.29,165.42,12200.0,134.2587,134.2668,134.137,134.2425,12200.0
2013-11-26 10:10:00,165.43,165.54,165.42,165.52,14700.0,134.2506,134.3399,134.2425,134.3236,14700.0
2013-11-26 10:15:00,165.53,165.57,165.52,165.55,9300.0,134.3317,134.3642,134.3236,134.348,9300.0
2013-11-26 10:20:00,165.55,165.63,165.55,165.59,8600.0,134.348,134.4129,134.348,134.3804,8600.0
2013-11-26 10:25:00,165.6,165.68,165.6,165.66,10300.0,134.3885,134.4535,134.3885,134.4372,10300.0
2013-11-26 10:30:00,165.66,165.68,165.59,165.6,8100.0,134.4372,134.4535,134.3804,134.3885,8100.0
2013-11-26 10:35:00,165.58,165.62,165.58,165.62,4100.0,134.3723,134.4048,134.3723,134.4048,4100.0
2013-11-26 10:40:00,165.62,165.63,165.51,165.57,7500.0,134.4048,134.4129,134.3155,134.3642,7500.0
2013-11-26 10:45:00,165.6,165.61,165.57,165.61,2300.0,134.3885,134.3967,134.3642,134.3967,2300.0
2013-11-26 10:50:00,165.6,165.63,165.59,165.62,2300.0,134.3885,134.4129,134.3804,134.4048,2300.0
2013-11-26 10:55:00,165.61,165.61,165.55,165.61,7000.0,134.3967,134.3967,134.348,134.3967,7000.0
2013-11-26 11:00:00,165.6,165.65,165.6,165.65,5200.0,134.3885,134.4291,134.3885,134.4291,5200.0
2013-11-26 11:05:00,165.67,165.68,165.63,165.63,7500.0,134.4454,134.4535,134.4129,134.4129,7500.0
2013-11-26 11:10:00,165.63,165.64,165.62,165.63,2700.0,134.4129,134.421,134.4048,134.4129,2700.0
2013-11-26 11:15:00,165.64,165.73,165.64,165.66,5900.0,134.421,134.494,134.421,134.4372,5900.0
2013-11-26 11:20:00,165.68,165.69,165.65,165.69,6900.0,134.4535,134.4616,134.4291,134.4616,6900.0
2013-11-26 11:25:00,165.7,165.71,165.57,165.59,8900.0,134.4697,134.4778,134.3642,134.3804,8900.0
2013-11-26 11:30:00,165.58,165.6,165.53,165.54,18900.0,134.3723,134.3885,134.3317,134.3399,18900.0
2013-11-26 11:35:00,165.55,165.62,165.54,165.59,18100.0,134.348,134.4048,134.3399,134.3804,18100.0
2013-11-26 11:40:00,165.6,165.62,165.59,165.6,8500.0,134.3885,134.4048,134.3804,134.3885,8500.0
2013-11-26 11:45:00,165.6,165.63,165.6,165.62,6000.0,134.3885,134.4129,134.3885,134.4048,6000.0
2013-11-26 11:50:00,165.63,165.63,165.59,165.59,5100.0,134.4129,134.4129,134.3804,134.3804,5100.0
2013-11-26 11:55:00,165.59,165.59,165.54,165.55,1700.0,134.3804,134.3804,134.3399,134.348,1700.0
2013-11-26 12:00:00,165.55,165.61,165.55,165.61,10400.0,134.348,134.3967,134.348,134.3967,10400.0
2013-11-26 12:05:00,165.62,165.65,165.62,165.64,5300.0,134.4048,134.4291,134.4048,134.421,5300.0
2013-11-26 12:10:00,165.62,165.7,165.62,165.7,2300.0,134.4048,134.4697,134.4048,134.4697,2300.0
2013-11-26 12:15:00,165.72,165.81,165.72,165.79,29100.0,134.4859,134.559,134.4859,134.5427,29100.0
2013-11-26 12:20:00,165.8,165.87,165.8,165.82,5800.0,134.5509,134.6077,134.5509,134.5671,5800.0
2013-11-26 12:25:00,165.79,165.84,165.79,165.83,6800.0,134.5427,134.5833,134.5427,134.5752,6800.0
2013-11-26 12:30:00,165.83,165.83,165.77,165.77,11500.0,134.5752,134.5752,134.5265,134.5265,11500.0
2013-11-26 12:35:00,165.79,165.85,165.77,165.85,3100.0,134.5427,134.5914,134.5265,134.5914,3100.0
2013-11-26 12:40:00,165.87,165.88,165.82,165.83,6100.0,134.6077,134.6158,134.5671,134.5752,6100.0
2013-11-26 12:45:00,165.82,165.85,165.82,165.85,3200.0,134.5671,134.5914,134.5671,134.5914,3200.0
2013-11-26 12:50:00,165.84,165.84,165.81,165.82,1500.0,134.5833,134.5833,134.559,134.5671,1500.0
2013-11-26 12:55:00,165.83,165.83,165.74,165.79,14600.0,134.5752,134.5752,134.5022,134.5427,14600.0
2013-11-26 13:00:00,165.78,165.78,165.74,165.77,5500.0,134.5346,134.5346,134.5022,134.5265,5500.0
2013-11-26 13:05:00,165.76,165.77,165.75,165.75,1400.0,134.5184,134.5265,134.5103,134.5103,1400.0
2013-11-26 13:10:00,165.76,165.82,165.76,165.81,1100.0,134.5184,134.5671,134.5184,134.559,1100.0
2013-11-26 13:15:00,165.81,165.81,165.79,165.79,6800.0,134.559,134.559,134.5427,134.5427,6800.0
2013-11-26 13:20:00,165.78,165.82,165.77,165.82,6000.0,134.5346,134.5671,134.5265,134.5671,6000.0
2013-11-26 13:25:00,165.83,165.83,165.8,165.81,2600.0,134.5752,134.5752,134.5509,134.559,2600.0
2013-11-26 13:30:00,165.81,165.87,165.81,165.83,6900.0,134.559,134.6077,134.559,134.5752,6900.0
2013-11-26 13:35:00,165.84,165.85,165.82,165.82,1600.0,134.5833,134.5914,134.5671,134.5671,1600.0
2013-11-26 13:40:00,165.83,165.94,165.83,165.93,9500.0,134.5752,134.6645,134.5752,134.6564,9500.0
2013-11-26 13:45:00,165.93,165.96,165.91,165.93,7500.0,134.6564,134.6807,134.6401,134.6564,7500.0
2013-11-26 13:50:00,165.94,165.95,165.92,165.93,1200.0,134.6645,134.6726,134.6482,134.6564,1200.0
2013-11-26 13:55:00,165.93,165.94,165.92,165.93,5600.0,134.6564,134.6645,134.6482,134.6564,5600.0
2013-11-26 14:00:00,165.95,165.95,165.91,165.95,8300.0,134.6726,134.6726,134.6401,134.6726,8300.0
2013-11-26 14:05:00,165.91,165.92,165.89,165.92,2600.0,134.6401,134.6482,134.6239,134.6482,2600.0
2013-11-26 14:10:00,165.92,165.92,165.87,165.87,3600.0,134.6482,134.6482,134.6077,134.6077,3600.0
2013-11-26 14:15:00,165.85,165.85,165.79,165.82,4000.0,134.5914,134.5914,134.5427,134.5671,4000.0
2013-11-26 14:20:00,165.84,165.85,165.81,165.83,2500.0,134.5833,134.5914,134.559,134.5752,2500.0
2013-11-26 14:25:00,165.84,165.88,165.84,165.88,8400.0,134.5833,134.6158,134.5833,134.6158,8400.0
2013-11-26 14:30:00,165.88,165.97,165.88,165.94,2900.0,134.6158,134.6888,134.6158,134.6645,2900.0
2013-11-26 14:35:00,165.93,165.95,165.92,165.94,4100.0,134.6564,134.6726,134.6482,134.6645,4100.0
2013-11-26 14:40:00,165.94,165.95,165.9,165.9,12900.0,134.6645,134.6726,134.632,134.632,12900.0
2013-11-26 14:45:00,165.9,165.93,165.9,165.92,5100.0,134.632,134.6564,134.632,134.6482,5100.0
2013-11-26 14:50:00,165.92,165.99,165.92,165.98,3400.0,134.6482,134.705,134.6482,134.6969,3400.0
2013-11-26 14:55:00,165.97,165.98,165.93,165.93,9100.0,134.6888,134.6969,134.6564,134.6564,9100.0
2013-11-26 15:00:00,165.9,165.91,165.87,165.88,6300.0,134.632,134.6401,134.6077,134.6158,6300.0
2013-11-26 15:05:00,165.89,165.92,165.87,165.91,14200.0,134.6239,134.6482,134.6077,134.6401,14200.0
2013-11-26 15:10:00,165.94,166.0,165.92,165.94,12400.0,134.6645,134.7132,134.6482,134.6645,12400.0
2013-11-26 15:15:00,165.93,165.96,165.92,165.95,6200.0,134.6564,134.6807,134.6482,134.6726,6200.0
2013-11-26 15:20:00,165.99,166.0,165.96,165.97,17000.0,134.705,134.7132,134.6807,134.6888,17000.0
2013-11-26 15:25:00,165.98,166.01,165.95,165.95,11700.0,134.6969,134.7213,134.6726,134.6726,11700.0
2013-11-26 15:30:00,165.96,166.01,165.96,165.98,10800.0,134.6807,134.7213,134.6807,134.6969,10800.0
2013-11-26 15:35:00,165.99,165.99,165.96,165.96,6900.0,134.705,134.705,134.6807,134.6807,6900.0
2013-11-26 15:40:00,165.98,165.98,165.91,165.91,5800.0,134.6969,134.6969,134.6401,134.6401,5800.0
2013-11-26 15:45:00,165.9,165.9,165.66,165.68,30700.0,134.632,134.632,134.4372,134.4535,30700.0
2013-11-26 15:50:00,165.68,165.7,165.61,165.64,66600.0,134.4535,134.4697,134.3967,134.421,66600.0
2013-11-26 15:55:00,165.64,165.64,165.51,165.54,90100.0,134.421,134.421,134.3155,134.3399,90100.0
2013-11-27 09:30:00,165.7,165.79,165.69,165.73,34900.0,134.4697,134.5427,134.4616,134.494,34900.0
2013-11-27 09:35:00,165.72,165.75,165.6,165.72,12000.0,134.4859,134.5103,134.3885,134.4859,12000.0
2013-11-27 09:40:00,165.72,165.83,165.68,165.83,18300.0,134.4859,134.5752,134.4535,134.5752,18300.0
2013-11-27 09:45:00,165.84,165.97,165.81,165.95,11600.0,134.5833,134.6888,134.559,134.6726,11600.0
2013-11-27 09:50:00,166.01,166.04,165.94,165.94,1300.0,134.7213,134.7456,134.6645,134.6645,1300.0
2013-11-27 09:55:00,165.99,166.02,165.87,165.92,4000.0,134.705,134.7294,134.6077,134.6482,4000.0
2013-11-27 10:00:00,165.92,165.94,165.86,165.87,17800.0,134.6482,134.6645,134.5995,134.6077,17800.0
2013-11-27 10:05:00,165.86,165.93,165.85,165.9,9900.0,134.5995,134.6564,134.5914,134.632,9900.0
2013-11-27 10:10:00,165.91,165.98,165.85,165.85,15700.0,134.6401,134.6969,134.5914,134.5914,15700.0
2013-11-27 10:15:00,165.85,165.95,165.82,165.92,11700.0,134.5914,134.6726,134.5671,134.6482,11700.0
2013-11-27 10:20:00,165.92,165.92,165.86,165.88,16500.0,134.6482,134.6482,134.5995,134.6158,16500.0
2013-11-27 10:25:00,165.88,165.93,165.86,165.87,5900.0,134.6158,134.6564,134.5995,134.6077,5900.0
2013-11-27 10:30:00,165.89,165.92,165.87,165.9,9400.0,134.6239,134.6482,134.6077,134.632,9400.0
2013-11-27 10:35:00,165.91,165.96,165.89,165.94,17800.0,134.6401,134.6807,134.6239,134.6645,17800.0
2013-11-27 10:40:00,165.94,166.02,165.94,165.96,14100.0,134.6645,134.7294,134.6645,134.6807,14100.0
2013-11-27 10:45:00,165.96,165.96,165.9,165.94,15700.0,134.6807,134.6807,134.632,134.6645,15700.0
2013-11-27 10:50:00,165.94,165.94,165.88,165.94,8100.0,134.6645,134.6645,134.6158,134.6645,8100.0
2013-11-27 10:55:00,165.93,165.93,165.87,165.88,5600.0,134.6564,134.6564,134.6077,134.6158,5600.0
2013-11-27 11:00:00,165.93,165.93,165.89,165.92,3900.0,134.6564,134.6564,134.6239,134.6482,3900.0
2013-11-27 11:05:00,165.94,165.94,165.89,165.92,6300.0,134.6645,134.6645,134.6239,134.6482,6300.0
2013-11-27 11:10:00,165.94,165.97,165.94,165.96,9500.0,134.6645,134.6888,134.6645,134.6807,9500.0
2013-11-27 11:15:00,165.98,166.02,165.98,166.0,7600.0,134.6969,134.7294,134.6969,134.7132,7600.0
2013-11-27 11:20:00,166.0,166.02,165.98,166.02,5400.0,134.7132,134.7294,134.6969,134.7294,5400.0
2013-11-27 11:25:00,166.01,166.02,165.96,165.98,13600.0,134.7213,134.7294,134.6807,134.6969,13600.0
2013-11-27 11:30:00,165.98,166.03,165.97,165.99,5800.0,134.6969,134.7375,134.6888,134.705,5800.0
2013-11-27 11:35:00,166.02,166.02,165.98,165.98,3100.0,134.7294,134.7294,134.6969,134.6969,3100.0
2013-11-27 11:40:00,165.98,165.98,165.91,165.96,9100.0,134.6969,134.6969,134.6401,134.6807,9100.0
2013-11-27 11:45:00,165.96,165.99,165.96,165.99,4200.0,134.6807,134.705,134.6807,134.705,4200.0
2013-11-27 11:50:00,165.98,165.98,165.87,165.9,9900.0,134.6969,134.6969,134.6077,134.632,9900.0
2013-11-27 11:55:00,165.88,165.91,165.88,165.89,5300.0,134.6158,134.6401,134.6158,134.6239,5300.0
2013-11-27 12:00:00,165.9,165.9,165.76,165.82,20200.0,134.632,134.632,134.5184,134.5671,20200.0
2013-11-27 12:05:00,165.82,165.85,165.81,165.83,6200.0,134.5671,134.5914,134.559,134.5752,6200.0
2013-11-27 12:10:00,165.82,165.83,165.8,165.81,11200.0,134.5671,134.5752,134.5509,134.559,11200.0
2013-11-27 12:15:00,165.81,165.82,165.79,165.82,9400.0,134.559,134.5671,134.5427,134.5671,9400.0
2013-11-27 12:20:00,165.82,165.84,165.76,165.76,13200.0,134.5671,134.5833,134.5184,134.5184,13200.0
2013-11-27 12:25:00,165.78,165.82,165.77,165.82,7200.0,134.5346,134.5671,134.5265,134.5671,7200.0
2013-11-27 12:30:00,165.82,165.82,165.8,165.82,1400.0,134.5671,134.5671,134.5509,134.5671,1400.0
2013-11-27 12:35:00,165.81,165.81,165.79,165.8,1400.0,134.559,134.559,134.5427,134.5509,1400.0
2013-11-27 12:40:00,165.79,165.83,165.79,165.8,15000.0,134.5427,134.5752,134.5427,134.5509,15000.0
2013-11-27 12:45:00,165.79,165.79,165.75,165.76,8900.0,134.5427,134.5427,134.5103,134.5184,8900.0
2013-11-27 12:50:00,165.75,165.75,165.67,165.69,13900.0,134.5103,134.5103,134.4454,134.4616,13900.0
2013-11-27 12:55:00,165.72,165.72,165.54,165.54,23000.0,134.4859,134.4859,134.3399,134.3399,23000.0
2013-11-27 13:00:00,165.54,165.55,165.53,165.54,6500.0,134.3399,134.348,134.3317,134.3399,6500.0
2013-11-27 13:05:00,165.53,165.62,165.53,165.61,6800.0,134.3317,134.4048,134.3317,134.3967,6800.0
2013-11-27 13:10:00,165.6,165.61,165.58,165.59,7200.0,134.3885,134.3967,134.3723,134.3804,7200.0
2013-11-27 13:15:00,165.6,165.6,165.51,165.51,9500.0,134.3885,134.3885,134.3155,134.3155,9500.0
2013-11-27 13:20:00,165.53,165.58,165.53,165.57,2300.0,134.3317,134.3723,134.3317,134.3642,2300.0
2013-11-27 13:25:00,165.57,165.63,165.55,165.63,4300.0,134.3642,134.4129,134.348,134.4129,4300.0
2013-11-27 13:30:00,165.64,165.66,165.62,165.63,7800.0,134.421,134.4372,134.4048,134.4129,7800.0
2013-11-27 13:35:00,165.64,165.64,165.62,165.64,3400.0,134.421,134.421,134.4048,134.421,3400.0
2013-11-27 13:40:00,165.63,165.72,165.63,165.72,3600.0,134.4129,134.4859,134.4129,134.4859,3600.0
2013-11-27 13:45:00,165.71,165.71,165.67,165.69,9600.0,134.4778,134.4778,134.4454,134.4616,9600.0
2013-11-27 13:50:00,165.69,165.75,165.68,165.69,5800.0,134.4616,134.5103,134.4535,134.4616,5800.0
2013-11-27 13:55:00,165.7,165.73,165.68,165.71,7900.0,134.4697,134.494,134.4535,134.4778,7900.0
2013-11-27 14:00:00,165.69,165.71,165.69,165.7,6900.0,134.4616,134.4778,134.4616,134.4697,6900.0
2013-11-27 14:05:00,165.7,165.7,165.68,165.7,3400.0,134.4697,134.4697,134.4535,134.4697,3400.0
2013-11-27 14:10:00,165.69,165.7,165.69,165.7,800.0,134.4616,134.4697,134.4616,134.4697,800.0
2013-11-27 14:15:00,165.7,165.73,165.69,165.73,4500.0,134.4697,134.494,134.4616,134.494,4500.0
2013-11-27 14:20:00,165.73,165.74,165.72,165.73,10100.0,134.494,134.5022,134.4859,134.494,10100.0
2013-11-27 14:25:00,165.74,165.77,165.74,165.75,5400.0,134.5022,134.5265,134.5022,134.5103,5400.0
2013-11-27 14:30:00,165.76,165.87,165.76,165.84,8300.0,134.5184,134.6077,134.5184,134.5833,8300.0
2013-11-27 14:35:00,165.85,165.87,165.84,165.86,6300.0,134.5914,134.6077,134.5833,134.5995,6300.0
2013-11-27 14:40:00,165.86,165.86,165.84,165.84,1200.0,134.5995,134.5995,134.5833,134.5833,1200.0
2013-11-27 14:45:00,165.87,165.93,165.87,165.93,3900.0,134.6077,134.6564,134.6077,134.6564,3900.0
2013-11-27 14:50:00,165.93,165.96,165.93,165.94,10000.0,134.6564,134.6807,134.6564,134.6645,10000.0
2013-11-27 14:55:00,165.94,165.94,165.92,165.92,2800.0,134.6645,134.6645,134.6482,134.6482,2800.0
2013-11-27 15:00:00,165.93,165.93,165.87,165.88,9600.0,134.6564,134.6564,134.6077,134.6158,9600.0
2013-11-27 15:05:00,165.89,165.96,165.89,165.96,7900.0,134.6239,134.6807,134.6239,134.6807,7900.0
2013-11-27 15:10:00,165.96,165.97,165.92,165.96,9800.0,134.6807,134.6888,134.6482,134.6807,9800.0
2013-11-27 15:15:00,165.97,165.97,165.89,165.92,5900.0,134.6888,134.6888,134.6239,134.6482,5900.0
2013-11-27 15:20:00,165.91,165.92,165.88,165.9,7700.0,134.6401,134.6482,134.6158,134.632,7700.0
2013-11-27 15:25:00,165.9,165.94,165.9,165.94,11300.0,134.632,134.6645,134.632,134.6645,11300.0
2013-11-27 15:30:00,165.94,165.96,165.92,165.92,9100.0,134.6645,134.6807,134.6482,134.6482,9100.0
2013-11-27 15:35:00,165.92,165.93,165.88,165.92,5800.0,134.6482,134.6564,134.6158,134.6482,5800.0
2013-11-27 15:40:00,165.93,165.97,165.93,165.96,8900.0,134.6564,134.6888,134.6564,134.6807,8900.0
2013-11-27 15:45:00,165.96,165.98,165.93,165.94,12500.0,134.6807,134.6969,134.6564,134.6645,12500.0
2013-11-27 15:50:00,165.93,165.99,165.87,165.99,40000.0,134.6564,134.705,134.6077,134.705,40000.0
2013-11-27 15:55:00,165.98,166.01,165.9,165.95,65800.0,134.6969,134.7213,134.632,134.6726,65800.0
2013-11-29 09:30:00,166.11,166.16,166.04,166.16,20800.0,134.8024,134.843,134.7456,134.843,20800.0
2013-11-29 09:35:00,166.16,166.29,166.15,166.25,9900.0,134.843,134.9485,134.8349,134.916,9900.0
2013-11-29 09:40:00,166.25,166.31,166.24,166.29,10000.0,134.916,134.9647,134.9079,134.9485,10000.0
2013-11-29 09:45:00,166.25,166.28,166.16,166.25,7700.0,134.916,134.9404,134.843,134.916,7700.0
2013-11-29 09:50:00,166.26,166.37,166.25,166.32,5300.0,134.9242,135.0134,134.916,134.9728,5300.0
2013-11-29 09:55:00,166.32,166.35,166.31,166.34,9300.0,134.9728,134.9972,134.9647,134.9891,9300.0
2013-11-29 10:00:00,166.36,166.37,166.31,166.31,6500.0,135.0053,135.0134,134.9647,134.9647,6500.0
2013-11-29 10:05:00,166.32,166.39,166.3,166.32,9600.0,134.9728,135.0297,134.9566,134.9728,9600.0
2013-11-29 10:10:00,166.35,166.44,166.34,166.43,24300.0,134.9972,135.0702,134.9891,135.0621,24300.0
2013-11-29 10:15:00,166.42,166.44,166.39,166.44,11300.0,135.054,135.0702,135.0297,135.0702,11300.0
2013-11-29 10:20:00,166.45,166.45,166.41,166.45,24300.0,135.0783,135.0783,135.0459,135.0783,24300.0
2013-11-29 10:25:00,166.45,166.45,166.42,166.45,5200.0,135.0783,135.0783,135.054,135.0783,5200.0
2013-11-29 10:30:00,166.45,166.51,166.45,166.5,15400.0,135.0783,135.127,135.0783,135.1189,15400.0
2013-11-29 10:35:00,166.5,166.5,166.46,166.46,10800.0,135.1189,135.1189,135.0865,135.0865,10800.0
2013-11-29 10:40:00,166.44,166.45,166.41,166.42,7700.0,135.0702,135.0783,135.0459,135.054,7700.0
2013-11-29 10:45:00,166.43,166.43,166.34,166.35,5700.0,135.0621,135.0621,134.9891,134.9972,5700.0
2013-11-29 10:50:00,166.35,166.36,166.34,166.35,4900.0,134.9972,135.0053,134.9891,134.9972,4900.0
2013-11-29 10:55:00,166.36,166.42,166.36,166.41,3500.0,135.0053,135.054,135.0053,135.0459,3500.0
2013-11-29 11:00:00,166.41,166.42,166.33,166.39,7700.0,135.0459,135.054,134.981,135.0297,7700.0
2013-11-29 11:05:00,166.38,166.41,166.36,166.41,6200.0,135.0215,135.0459,135.0053,135.0459,6200.0
2013-11-29 11:10:00,166.41,166.45,166.41,166.44,3300.0,135.0459,135.0783,135.0459,135.0702,3300.0
2013-11-29 11:15:00,166.46,166.48,166.44,166.44,9900.0,135.0865,135.1027,135.0702,135.0702,9900.0
2013-11-29 11:20:00,166.45,166.47,166.43,166.43,3600.0,135.0783,135.0946,135.0621,135.0621,3600.0
2013-11-29 11:25:00,166.45,166.45,166.35,166.35,5300.0,135.0783,135.0783,134.9972,134.9972,5300.0
2013-11-29 11:30:00,166.36,166.4,166.32,166.34,10600.0,135.0053,135.0378,134.9728,134.9891,10600.0
2013-11-29 11:35:00,166.34,166.4,166.33,166.39,6200.0,134.9891,135.0378,134.981,135.0297,6200.0
2013-11-29 11:40:00,166.38,166.42,166.36,166.41,6200.0,135.0215,135.054,135.0053,135.0459,6200.0
2013-11-29 11:45:00,166.41,166.42,166.38,166.4,10900.0,135.0459,135.054,135.0215,135.0378,10900.0
2013-11-29 11:50:00,166.39,166.42,166.37,166.38,56900.0,135.0297,135.054,135.0134,135.0215,56900.0
2013-11-29 11:55:00,166.39,166.39,166.37,166.38,5700.0,135.0297,135.0297,135.0134,135.0215,5700.0
2013-11-29 12:00:00,166.38,166.39,166.33,166.34,8600.0,135.0215,135.0297,134.981,134.9891,8600.0
2013-11-29 12:05:00,166.33,166.35,166.33,166.35,4300.0,134.981,134.9972,134.981,134.9972,4300.0
2013-11-29 12:10:00,166.36,166.37,166.35,166.37,4600.0,135.0053,135.0134,134.9972,135.0134,4600.0
2013-11-29 12:15:00,166.37,166.43,166.37,166.38,11600.0,135.0134,135.0621,135.0134,135.0215,11600.0
2013-11-29 12:20:00,166.38,166.38,166.35,166.36,5800.0,135.0215,135.0215,134.9972,135.0053,5800.0
2013-11-29 12:25:00,166.36,166.38,166.36,166.38,5000.0,135.0053,135.0215,135.0053,135.0215,5000.0
2013-11-29 12:30:00,166.37,166.38,166.37,166.38,5000.0,135.0134,135.0215,135.0134,135.0215,5000.0
2013-11-29 12:35:00,166.31,166.31,166.22,166.23,10100.0,134.9647,134.9647,134.8917,134.8998,10100.0
2013-11-29 12:40:00,166.23,166.26,166.15,166.16,6900.0,134.8998,134.9242,134.8349,134.843,6900.0
2013-11-29 12:45:00,166.14,166.15,165.84,165.85,82500.0,134.8268,134.8349,134.5833,134.5914,82500.0
2013-11-29 12:50:00,165.85,165.98,165.65,165.97,51500.0,134.5914,134.6969,134.4291,134.6888,51500.0
2013-11-29 12:55:00,165.95,165.97,165.72,165.74,77500.0,134.6726,134.6888,134.4859,134.5022,77500.0
2013-12-02 09:30:00,165.95,165.98,165.89,165.92,17000.0,134.6726,134.6969,134.6239,134.6482,17000.0
2013-12-02 09:35:00,165.94,166.02,165.94,165.99,10200.0,134.6645,134.7294,134.6645,134.705,10200.0
2013-12-02 09:40:00,165.96,165.96,165.72,165.72,16100.0,134.6807,134.6807,134.4859,134.4859,16100.0
2013-12-02 09:45:00,165.7,165.7,165.58,165.6,8900.0,134.4697,134.4697,134.3723,134.3885,8900.0
2013-12-02 09:50:00,165.6,165.7,165.58,165.68,6100.0,134.3885,134.4697,134.3723,134.4535,6100.0
2013-12-02 09:55:00,165.66,165.7,165.6,165.63,7000.0,134.4372,134.4697,134.3885,134.4129,7000.0
2013-12-02 10:00:00,165.66,165.75,165.5,165.71,35100.0,134.4372,134.5103,134.3074,134.4778,35100.0
2013-12-02 10:05:00,165.72,165.82,165.71,165.77,19400.0,134.4859,134.5671,134.4778,134.5265,19400.0
2013-12-02 10:10:00,165.75,165.83,165.56,165.63,16200.0,134.5103,134.5752,134.3561,134.4129,16200.0
2013-12-02 10:15:00,165.72,165.78,165.7,165.77,15100.0,134.4859,134.5346,134.4697,134.5265,15100.0
2013-12-02 10:20:00,165.77,165.86,165.77,165.8,10800.0,134.5265,134.5995,134.5265,134.5509,10800.0
2013-12-02 10:25:00,165.83,165.88,165.8,165.83,14400.0,134.5752,134.6158,134.5509,134.5752,14400.0
2013-12-02 10:30:00,165.84,165.87,165.75,165.81,7100.0,134.5833,134.6077,134.5103,134.559,7100.0
2013-12-02 10:35:00,165.81,165.84,165.74,165.77,5300.0,134.559,134.5833,134.5022,134.5265,5300.0
2013-12-02 10:40:00,165.79,165.81,165.73,165.79,11000.0,134.5427,134.559,134.494,134.5427,11000.0
2013-12-02 10:45:00,165.78,165.83,165.71,165.8,11700.0,134.5346,134.5752,134.4778,134.5509,11700.0
2013-12-02 10:50:00,165.77,165.82,165.72,165.82,9500.0,134.5265,134.5671,134.4859,134.5671,9500.0
2013-12-02 10:55:00,165.82,165.87,165.81,165.86,10800.0,134.5671,134.6077,134.559,134.5995,10800.0
2013-12-02 11:00:00,165.88,165.9,165.86,165.89,10300.0,134.6158,134.632,134.5995,134.6239,10300.0
2013-12-02 11:05:00,165.9,165.93,165.89,165.93,3200.0,134.632,134.6564,134.6239,134.6564,3200.0
2013-12-02 11:10:00,165.93,165.94,165.89,165.92,1400.0,134.6564,134.6645,134.6239,134.6482,1400.0
2013-12-02 11:15:00,165.94,165.96,165.84,165.86,9500.0,134.6645,134.6807,134.5833,134.5995,9500.0
2013-12-02 11:20:00,165.87,165.95,165.87,165.95,2300.0,134.6077,134.6726,134.6077,134.6726,2300.0
2013-12-02 11:25:00,165.92,165.92,165.84,165.84,7600.0,134.6482,134.6482,134.5833,134.5833,7600.0
2013-12-02 11:30:00,165.86,165.93,165.85,165.85,4700.0,134.5995,134.6564,134.5914,134.5914,4700.0
2013-12-02 11:35:00,165.82,165.9,165.8,165.87,9900.0,134.5671,134.632,134.5509,134.6077,9900.0
2013-12-02 11:40:00,165.85,165.85,165.79,165.84,4100.0,134.5914,134.5914,134.5427,134.5833,4100.0
2013-12-02 11:45:00,165.85,165.9,165.82,165.9,8100.0,134.5914,134.632,134.5671,134.632,8100.0
2013-12-02 11:50:00,165.87,165.98,165.87,165.98,15100.0,134.6077,134.6969,134.6077,134.6969,15100.0
2013-12-02 11:55:00,166.0,166.09,166.0,166.02,10700.0,134.7132,134.7862,134.7132,134.7294,10700.0
2013-12-02 12:00:00,166.03,166.06,166.02,166.03,3100.0,134.7375,134.7619,134.7294,134.7375,3100.0
2013-12-02 12:05:00,166.02,166.06,166.0,166.05,5500.0,134.7294,134.7619,134.7132,134.7537,5500.0
2013-12-02 12:10:00,166.05,166.07,166.03,166.03,15100.0,134.7537,134.77,134.7375,134.7375,15100.0
2013-12-02 12:15:00,166.07,166.11,166.06,166.11,2800.0,134.77,134.8024,134.7619,134.8024,2800.0
2013-12-02 12:20:00,166.1,166.2,166.1,166.19,12200.0,134.7943,134.8755,134.7943,134.8673,12200.0
2013-12-02 12:25:00,166.19,166.2,166.17,166.2,3400.0,134.8673,134.8755,134.8511,134.8755,3400.0
2013-12-02 12:30:00,166.19,166.19,166.15,166.17,3200.0,134.8673,134.8673,134.8349,134.8511,3200.0
2013-12-02 12:35:00,166.18,166.18,166.15,166.15,4400.0,134.8592,134.8592,134.8349,134.8349,4400.0
2013-12-02 12:40:00,166.14,166.18,166.13,166.18,9900.0,134.8268,134.8592,134.8187,134.8592,9900.0
2013-12-02 12:45:00,166.18,166.21,166.17,166.21,12700.0,134.8592,134.8836,134.8511,134.8836,12700.0
2013-12-02 12:50:00,166.21,166.22,166.18,166.2,24300.0,134.8836,134.8917,134.8592,134.8755,24300.0
2013-12-02 12:55:00,166.2,166.21,166.17,166.18,20300.0,134.8755,134.8836,134.8511,134.8592,20300.0
2013-12-02 13:00:00,166.17,166.18,166.15,166.17,5000.0,134.8511,134.8592,134.8349,134.8511,5000.0
2013-12-02 13:05:00,166.15,166.16,166.15,166.15,3300.0,134.8349,134.843,134.8349,134.8349,3300.0
2013-12-02 13:10:00,166.14,166.14,166.02,166.05,28700.0,134.8268,134.8268,134.7294,134.7537,28700.0
2013-12-02 13:15:00,166.06,166.06,166.03,166.03,3300.0,134.7619,134.7619,134.7375,134.7375,3300.0
2013-12-02 13:20:00,166.03,166.11,166.03,166.11,6200.0,134.7375,134.8024,134.7375,134.8024,6200.0
2013-12-02 13:25:00,166.1,166.1,166.05,166.05,3800.0,134.7943,134.7943,134.7537,134.7537,3800.0
2013-12-02 13:30:00,166.03,166.03,165.97,165.98,21100.0,134.7375,134.7375,134.6888,134.6969,21100.0
2013-12-02 13:35:00,165.97,166.03,165.97,166.02,6100.0,134.6888,134.7375,134.6888,134.7294,6100.0
2013-12-02 13:40:00,166.03,166.03,165.98,165.98,18100.0,134.7375,134.7375,134.6969,134.6969,18100.0
2013-12-02 13:45:00,165.96,165.96,165.9,165.91,10000.0,134.6807,134.6807,134.632,134.6401,10000.0
2013-12-02 13:50:00,165.9,165.97,165.89,165.97,22900.0,134.632,134.6888,134.6239,134.6888,22900.0
2013-12-02 13:55:00,165.99,165.99,165.95,165.96,4000.0,134.705,134.705,134.6726,134.6807,4000.0
2013-12-02 14:00:00,165.98,165.99,165.9,165.9,28800.0,134.6969,134.705,134.632,134.632,28800.0
2013-12-02 14:05:00,165.88,165.88,165.77,165.8,16500.0,134.6158,134.6158,134.5265,134.5509,16500.0
2013-12-02 14:10:00,165.79,165.79,165.73,165.77,10500.0,134.5427,134.5427,134.494,134.5265,10500.0
2013-12-02 14:15:00,165.76,165.8,165.66,165.79,9800.0,134.5184,134.5509,134.4372,134.5427,9800.0
2013-12-02 14:20:00,165.78,165.79,165.73,165.78,7200.0,134.5346,134.5427,134.494,134.5346,7200.0
2013-12-02 14:25:00,165.78,165.79,165.75,165.79,21100.0,134.5346,134.5427,134.5103,134.5427,21100.0
2013-12-02 14:30:00,165.81,165.81,165.74,165.74,6500.0,134.559,134.559,134.5022,134.5022,6500.0
2013-12-02 14:35:00,165.73,165.79,165.71,165.75,13700.0,134.494,134.5427,134.4778,134.5103,13700.0
2013-12-02 14:40:00,165.75,165.77,165.69,165.69,5500.0,134.5103,134.5265,134.4616,134.4616,5500.0
2013-12-02 14:45:00,165.68,165.75,165.62,165.75,12900.0,134.4535,134.5103,134.4048,134.5103,12900.0
2013-12-02 14:50:00,165.74,165.82,165.71,165.78,6000.0,134.5022,134.5671,134.4778,134.5346,6000.0
2013-12-02 14:55:00,165.78,165.84,165.78,165.81,6300.0,134.5346,134.5833,134.5346,134.559,6300.0
2013-12-02 15:00:00,165.82,165.83,165.77,165.77,7500.0,134.5671,134.5752,134.5265,134.5265,7500.0
2013-12-02 15:05:00,165.8,165.81,165.77,165.8,2900.0,134.5509,134.559,134.5265,134.5509,2900.0
2013-12-02 15:10:00,165.79,165.79,165.73,165.75,2400.0,134.5427,134.5427,134.494,134.5103,2400.0
2013-12-02 15:15:00,165.76,165.82,165.76,165.77,3000.0,134.5184,134.5671,134.5184,134.5265,3000.0
2013-12-02 15:20:00,165.77,165.8,165.76,165.8,37400.0,134.5265,134.5509,134.5184,134.5509,37400.0
2013-12-02 15:25:00,165.8,165.8,165.53,165.54,21200.0,134.5509,134.5509,134.3317,134.3399,21200.0
2013-12-02 15:30:00,165.53,165.53,165.32,165.37,43900.0,134.3317,134.3317,134.1613,134.2019,43900.0
2013-12-02 15:35:00,165.37,165.44,165.36,165.42,23200.0,134.2019,134.2587,134.1938,134.2425,23200.0
2013-12-02 15:40:00,165.43,165.45,165.31,165.31,24800.0,134.2506,134.2668,134.1532,134.1532,24800.0
2013-12-02 15:45:00,165.3,165.42,165.28,165.35,50400.0,134.1451,134.2425,134.1289,134.1857,50400.0
2013-12-02 15:50:00,165.34,165.37,165.17,165.27,85600.0,134.1776,134.2019,134.0396,134.1207,85600.0
2013-12-02 15:55:00,165.27,165.38,165.15,165.37,94300.0,134.1207,134.21,134.0234,134.2019,94300.0
2013-12-03 09:30:00,164.88,165.0,164.83,165.0,42600.0,133.8043,133.9016,133.7637,133.9016,42600.0
2013-12-03 09:35:00,165.03,165.05,164.91,164.91,8500.0,133.926,133.9422,133.8286,133.8286,8500.0
2013-12-03 09:40:00,164.89,164.97,164.83,164.93,9300.0,133.8124,133.8773,133.7637,133.8448,9300.0
2013-12-03 09:45:00,164.97,165.0,164.78,164.92,10500.0,133.8773,133.9016,133.7231,133.8367,10500.0
2013-12-03 09:50:00,164.88,165.12,164.88,165.06,12400.0,133.8043,133.999,133.8043,133.9503,12400.0
2013-12-03 09:55:00,165.03,165.18,165.0,165.16,16000.0,133.926,134.0477,133.9016,134.0315,16000.0
2013-12-03 10:00:00,165.17,165.25,165.06,165.1,32800.0,134.0396,134.1045,133.9503,133.9828,32800.0
2013-12-03 10:05:00,165.11,165.26,165.11,165.16,13500.0,133.9909,134.1126,133.9909,134.0315,13500.0
2013-12-03 10:10:00,165.17,165.2,165.07,165.08,5300.0,134.0396,134.0639,133.9584,133.9666,5300.0
2013-12-03 10:15:00,165.06,165.2,165.03,165.16,16700.0,133.9503,134.0639,133.926,134.0315,16700.0
2013-12-03 10:20:00,165.18,165.25,165.11,165.14,16600.0,134.0477,134.1045,133.9909,134.0152,16600.0
2013-12-03 10:25:00,165.17,165.18,165.02,165.04,9800.0,134.0396,134.0477,133.9179,133.9341,9800.0
2013-12-03 10:30:00,165.05,165.15,165.04,165.15,10100.0,133.9422,134.0234,133.9341,134.0234,10100.0
2013-12-03 10:35:00,165.13,165.19,165.11,165.18,11100.0,134.0071,134.0558,133.9909,134.0477,11100.0
2013-12-03 10:40:00,165.19,165.22,165.16,165.22,8100.0,134.0558,134.0802,134.0315,134.0802,8100.0
2013-12-03 10:45:00,165.23,165.25,165.2,165.23,10600.0,134.0883,134.1045,134.0639,134.0883,10600.0
2013-12-03 10:50:00,165.23,165.23,165.11,165.16,11500.0,134.0883,134.0883,133.9909,134.0315,11500.0
2013-12-03 10:55:00,165.16,165.2,165.15,165.16,12100.0,134.0315,134.0639,134.0234,134.0315,12100.0
2013-12-03 11:00:00,165.17,165.19,165.02,165.07,18200.0,134.0396,134.0558,133.9179,133.9584,18200.0
2013-12-03 11:05:00,165.07,165.15,165.07,165.09,5800.0,133.9584,134.0234,133.9584,133.9747,5800.0
2013-12-03 11:10:00,165.08,165.14,165.08,165.1,3600.0,133.9666,134.0152,133.9666,133.9828,3600.0
2013-12-03 11:15:00,165.09,165.09,164.85,164.88,24600.0,133.9747,133.9747,133.7799,133.8043,24600.0
2013-12-03 11:20:00,164.88,164.92,164.86,164.86,8500.0,133.8043,133.8367,133.788,133.788,8500.0
2013-12-03 11:25:00,164.85,164.86,164.7,164.75,44800.0,133.7799,133.788,133.6582,133.6988,44800.0
2013-12-03 11:30:00,164.71,164.76,164.64,164.64,20700.0,133.6663,133.7069,133.6095,133.6095,20700.0
2013-12-03 11:35:00,164.63,164.73,164.58,164.7,17200.0,133.6014,133.6825,133.5608,133.6582,17200.0
2013-12-03 11:40:00,164.69,164.69,164.52,164.58,21000.0,133.6501,133.6501,133.5121,133.5608,21000.0
2013-12-03 11:45:00,164.59,164.6,164.43,164.5,26800.0,133.5689,133.577,133.4391,133.4959,26800.0
2013-12-03 11:50:00,164.49,164.55,164.42,164.5,18400.0,133.4878,133.5364,133.4309,133.4959,18400.0
2013-12-03 11:55:00,164.53,164.64,164.53,164.63,8900.0,133.5202,133.6095,133.5202,133.6014,8900.0
2013-12-03 12:00:00,164.62,164.63,164.56,164.6,11000.0,133.5933,133.6014,133.5446,133.577,11000.0
2013-12-03 12:05:00,164.63,164.78,164.63,164.75,20200.0,133.6014,133.7231,133.6014,133.6988,20200.0
2013-12-03 12:10:00,164.75,164.77,164.71,164.75,6200.0,133.6988,133.715,133.6663,133.6988,6200.0
2013-12-03 12:15:00,164.77,164.77,164.7,164.71,14900.0,133.715,133.715,133.6582,133.6663,14900.0
2013-12-03 12:20:00,164.71,164.76,164.71,164.74,7700.0,133.6663,133.7069,133.6663,133.6906,7700.0
2013-12-03 12:25:00,164.74,164.76,164.64,164.64,10500.0,133.6906,133.7069,133.6095,133.6095,10500.0
2013-12-03 12:30:00,164.66,164.71,164.61,164.71,8100.0,133.6257,133.6663,133.5851,133.6663,8100.0
2013-12-03 12:35:00,164.72,164.75,164.71,164.75,14800.0,133.6744,133.6988,133.6663,133.6988,14800.0
2013-12-03 12:40:00,164.73,164.74,164.71,164.72,6400.0,133.6825,133.6906,133.6663,133.6744,6400.0
2013-12-03 12:45:00,164.73,164.73,164.63,164.63,4300.0,133.6825,133.6825,133.6014,133.6014,4300.0
2013-12-03 12:50:00,164.64,164.7,164.64,164.68,7400.0,133.6095,133.6582,133.6095,133.6419,7400.0
2013-12-03 12:55:00,164.67,164.7,164.67,164.7,2400.0,133.6338,133.6582,133.6338,133.6582,2400.0
2013-12-03 13:00:00,164.7,164.7,164.49,164.49,9600.0,133.6582,133.6582,133.4878,133.4878,9600.0
2013-12-03 13:05:00,164.5,164.57,164.5,164.56,5500.0,133.4959,133.5527,133.4959,133.5446,5500.0
2013-12-03 13:10:00,164.55,164.56,164.5,164.52,3600.0,133.5364,133.5446,133.4959,133.5121,3600.0
2013-12-03 13:15:00,164.47,164.54,164.44,164.52,23800.0,133.4715,133.5283,133.4472,133.5121,23800.0
2013-12-03 13:20:00,164.56,164.56,164.38,164.38,8500.0,133.5446,133.5446,133.3985,133.3985,8500.0
2013-12-03 13:25:00,164.38,164.4,164.29,164.35,12000.0,133.3985,133.4147,133.3255,133.3741,12000.0
2013-12-03 13:30:00,164.33,164.4,164.33,164.36,21900.0,133.3579,133.4147,133.3579,133.3823,21900.0
2013-12-03 13:35:00,164.35,164.4,164.32,164.4,6500.0,133.3741,133.4147,133.3498,133.4147,6500.0
2013-12-03 13:40:00,164.37,164.4,164.28,164.3,10900.0,133.3904,133.4147,133.3173,133.3336,10900.0
2013-12-03 13:45:00,164.34,164.42,164.33,164.4,3400.0,133.366,133.4309,133.3579,133.4147,3400.0
2013-12-03 13:50:00,164.36,164.44,164.35,164.42,3400.0,133.3823,133.4472,133.3741,133.4309,3400.0
2013-12-03 13:55:00,164.45,164.47,164.36,164.36,2700.0,133.4553,133.4715,133.3823,133.3823,2700.0
2013-12-03 14:00:00,164.35,164.37,164.29,164.31,20200.0,133.3741,133.3904,133.3255,133.3417,20200.0
2013-12-03 14:05:00,164.32,164.35,164.27,164.27,6600.0,133.3498,133.3741,133.3092,133.3092,6600.0
2013-12-03 14:10:00,164.3,164.38,164.3,164.37,4500.0,133.3336,133.3985,133.3336,133.3904,4500.0
2013-12-03 14:15:00,164.36,164.36,164.16,164.18,14000.0,133.3823,133.3823,133.22,133.2362,14000.0
2013-12-03 14:20:00,164.2,164.32,164.2,164.3,4000.0,133.2524,133.3498,133.2524,133.3336,4000.0
2013-12-03 14:25:00,164.28,164.33,164.28,164.32,5700.0,133.3173,133.3579,133.3173,133.3498,5700.0
2013-12-03 14:30:00,164.33,164.46,164.31,164.45,4600.0,133.3579,133.4634,133.3417,133.4553,4600.0
2013-12-03 14:35:00,164.46,164.55,164.46,164.54,3700.0,133.4634,133.5364,133.4634,133.5283,3700.0
2013-12-03 14:40:00,164.53,164.56,164.52,164.52,9900.0,133.5202,133.5446,133.5121,133.5121,9900.0
2013-12-03 14:45:00,164.53,164.59,164.53,164.59,6100.0,133.5202,133.5689,133.5202,133.5689,6100.0
2013-12-03 14:50:00,164.61,164.66,164.6,164.65,11100.0,133.5851,133.6257,133.577,133.6176,11100.0
2013-12-03 14:55:00,164.66,164.67,164.63,164.65,14500.0,133.6257,133.6338,133.6014,133.6176,14500.0
2013-12-03 15:00:00,164.65,164.65,164.52,164.58,11000.0,133.6176,133.6176,133.5121,133.5608,11000.0
2013-12-03 15:05:00,164.59,164.59,164.53,164.54,3900.0,133.5689,133.5689,133.5202,133.5283,3900.0
2013-12-03 15:10:00,164.54,164.55,164.46,164.52,7500.0,133.5283,133.5364,133.4634,133.5121,7500.0
2013-12-03 15:15:00,164.49,164.57,164.49,164.57,3800.0,133.4878,133.5527,133.4878,133.5527,3800.0
2013-12-03 15:20:00,164.58,164.58,164.4,164.4,6700.0,133.5608,133.5608,133.4147,133.4147,6700.0
2013-12-03 15:25:00,164.39,164.43,164.36,164.41,49400.0,133.4066,133.4391,133.3823,133.4228,49400.0
2013-12-03 15:30:00,164.42,164.65,164.4,164.62,14500.0,133.4309,133.6176,133.4147,133.5933,14500.0
2013-12-03 15:35:00,164.64,164.65,164.61,164.63,9900.0,133.6095,133.6176,133.5851,133.6014,9900.0
2013-12-03 15:40:00,164.62,164.64,164.53,164.62,33300.0,133.5933,133.6095,133.5202,133.5933,33300.0
2013-12-03 15:45:00,164.62,164.8,164.58,164.8,23000.0,133.5933,133.7393,133.5608,133.7393,23000.0
2013-12-03 15:50:00,164.79,164.83,164.74,164.75,16100.0,133.7312,133.7637,133.6906,133.6988,16100.0
2013-12-03 15:55:00,164.76,164.87,164.76,164.79,61200.0,133.7069,133.7961,133.7069,133.7312,61200.0
2013-12-04 09:30:00,164.06,164.2,164.05,164.06,42300.0,133.1388,133.2524,133.1307,133.1388,42300.0
2013-12-04 09:35:00,164.05,164.3,164.01,164.3,15900.0,133.1307,133.3336,133.0982,133.3336,15900.0
2013-12-04 09:40:00,164.37,164.39,164.26,164.29,7800.0,133.3904,133.4066,133.3011,133.3255,7800.0
2013-12-04 09:45:00,164.26,164.37,164.26,164.36,10200.0,133.3011,133.3904,133.3011,133.3823,10200.0
2013-12-04 09:50:00,164.36,164.36,164.15,164.19,5500.0,133.3823,133.3823,133.2118,133.2443,5500.0
2013-12-04 09:55:00,164.18,164.34,164.16,164.29,11800.0,133.2362,133.366,133.22,133.3255,11800.0
2013-12-04 10:00:00,164.27,164.77,164.26,164.77,40500.0,133.3092,133.715,133.3011,133.715,40500.0
2013-12-04 10:05:00,164.77,164.99,164.75,164.97,43500.0,133.715,133.8935,133.6988,133.8773,43500.0
2013-12-04 10:10:00,164.96,165.18,164.96,165.17,34300.0,133.8692,134.0477,133.8692,134.0396,34300.0
2013-12-04 10:15:00,165.17,165.26,165.13,165.14,19100.0,134.0396,134.1126,134.0071,134.0152,19100.0
2013-12-04 10:20:00,165.16,165.32,165.16,165.25,21500.0,134.0315,134.1613,134.0315,134.1045,21500.0
2013-12-04 10:25:00,165.28,165.34,165.19,165.22,16800.0,134.1289,134.1776,134.0558,134.0802,16800.0
2013-12-04 10:30:00,165.23,165.33,165.16,165.17,18500.0,134.0883,134.1694,134.0315,134.0396,18500.0
2013-12-04 10:35:00,165.17,165.26,165.07,165.1,12300.0,134.0396,134.1126,133.9584,133.9828,12300.0
2013-12-04 10:40:00,165.1,165.24,165.08,165.11,12100.0,133.9828,134.0964,133.9666,133.9909,12100.0
2013-12-04 10:45:00,165.11,165.17,165.1,165.17,7100.0,133.9909,134.0396,133.9828,134.0396,7100.0
2013-12-04 10:50:00,165.2,165.21,165.11,165.2,10900.0,134.0639,134.0721,133.9909,134.0639,10900.0
2013-12-04 10:55:00,165.2,165.28,165.18,165.28,6800.0,134.0639,134.1289,134.0477,134.1289,6800.0
2013-12-04 11:00:00,165.27,165.27,165.15,165.19,15100.0,134.1207,134.1207,134.0234,134.0558,15100.0
2013-12-04 11:05:00,165.2,165.24,165.16,165.17,6100.0,134.0639,134.0964,134.0315,134.0396,6100.0
2013-12-04 11:10:00,165.19,165.19,165.11,165.13,7400.0,134.0558,134.0558,133.9909,134.0071,7400.0
2013-12-04 11:15:00,165.11,165.11,164.98,165.0,7300.0,133.9909,133.9909,133.8854,133.9016,7300.0
2013-12-04 11:20:00,165.0,165.04,164.94,164.94,6000.0,133.9016,133.9341,133.8529,133.8529,6000.0
2013-12-04 11:25:00,164.95,164.95,164.85,164.86,10600.0,133.8611,133.8611,133.7799,133.788,10600.0
2013-12-04 11:30:00,164.86,164.93,164.85,164.86,11000.0,133.788,133.8448,133.7799,133.788,11000.0
2013-12-04 11:35:00,164.85,164.92,164.84,164.88,5000.0,133.7799,133.8367,133.7718,133.8043,5000.0
2013-12-04 11:40:00,164.88,164.96,164.8,164.95,21200.0,133.8043,133.8692,133.7393,133.8611,21200.0
2013-12-04 11:45:00,164.94,164.99,164.84,164.84,11400.0,133.8529,133.8935,133.7718,133.7718,11400.0
2013-12-04 11:50:00,164.86,164.9,164.8,164.9,9100.0,133.788,133.8205,133.7393,133.8205,9100.0
2013-12-04 11:55:00,164.9,164.94,164.9,164.9,3800.0,133.8205,133.8529,133.8205,133.8205,3800.0
2013-12-04 12:00:00,164.88,164.88,164.54,164.59,52600.0,133.8043,133.8043,133.5283,133.5689,52600.0
2013-12-04 12:05:00,164.59,164.6,164.53,164.57,14700.0,133.5689,133.577,133.5202,133.5527,14700.0
2013-12-04 12:10:00,164.57,164.59,164.37,164.42,14500.0,133.5527,133.5689,133.3904,133.4309,14500.0
2013-12-04 12:15:00,164.42,164.43,164.32,164.35,15200.0,133.4309,133.4391,133.3498,133.3741,15200.0
2013-12-04 12:20:00,164.35,164.41,164.26,164.38,136200.0,133.3741,133.4228,133.3011,133.3985,136200.0
2013-12-04 12:25:00,164.37,164.37,164.29,164.29,15900.0,133.3904,133.3904,133.3255,133.3255,15900.0
2013-12-04 12:30:00,164.34,164.51,164.33,164.51,9600.0,133.366,133.504,133.3579,133.504,9600.0
2013-12-04 12:35:00,164.51,164.53,164.45,164.53,3200.0,133.504,133.5202,133.4553,133.5202,3200.0
2013-12-04 12:40:00,164.52,164.54,164.47,164.51,6400.0,133.5121,133.5283,133.4715,133.504,6400.0
2013-12-04 12:45:00,164.52,164.61,164.46,164.46,6400.0,133.5121,133.5851,133.4634,133.4634,6400.0
2013-12-04 12:50:00,164.44,164.52,164.44,164.47,6000.0,133.4472,133.5121,133.4472,133.4715,6000.0
2013-12-04 12:55:00,164.48,164.51,164.46,164.48,4900.0,133.4796,133.504,133.4634,133.4796,4900.0
2013-12-04 13:00:00,164.47,164.6,164.46,164.55,6800.0,133.4715,133.577,133.4634,133.5364,6800.0
2013-12-04 13:05:00,164.53,164.58,164.35,164.41,20800.0,133.5202,133.5608,133.3741,133.4228,20800.0
2013-12-04 13:10:00,164.41,164.41,164.24,164.25,22600.0,133.4228,133.4228,133.2849,133.293,22600.0
2013-12-04 13:15:00,164.23,164.23,164.09,164.13,19700.0,133.2768,133.2768,133.1631,133.1956,19700.0
2013-12-04 13:20:00,164.15,164.15,163.84,163.87,39900.0,133.2118,133.2118,132.9603,132.9846,39900.0
2013-12-04 13:25:00,163.86,163.88,163.67,163.67,21100.0,132.9765,132.9927,132.8223,132.8223,21100.0
2013-12-04 13:30:00,163.65,163.67,163.39,163.63,46300.0,132.8061,132.8223,132.5951,132.7898,46300.0
2013-12-04 13:35:00,163.63,163.77,163.6,163.77,13100.0,132.7898,132.9035,132.7655,132.9035,13100.0
2013-12-04 13:40:00,163.74,163.74,163.63,163.66,7400.0,132.8791,132.8791,132.7898,132.8142,7400.0
2013-12-04 13:45:00,163.65,163.82,163.65,163.78,7700.0,132.8061,132.944,132.8061,132.9116,7700.0
2013-12-04 13:50:00,163.75,163.8,163.72,163.79,3800.0,132.8872,132.9278,132.8629,132.9197,3800.0
2013-12-04 13:55:00,163.79,163.79,163.68,163.78,9900.0,132.9197,132.9197,132.8304,132.9116,9900.0
2013-12-04 14:00:00,163.78,163.97,163.75,163.97,22300.0,132.9116,133.0658,132.8872,133.0658,22300.0
2013-12-04 14:05:00,163.97,163.99,163.86,163.86,15200.0,133.0658,133.082,132.9765,132.9765,15200.0
2013-12-04 14:10:00,163.83,164.19,163.83,164.16,16600.0,132.9521,133.2443,132.9521,133.22,16600.0
2013-12-04 14:15:00,164.16,164.18,164.08,164.17,11400.0,133.22,133.2362,133.155,133.2281,11400.0
2013-12-04 14:20:00,164.18,164.18,164.06,164.1,5200.0,133.2362,133.2362,133.1388,133.1713,5200.0
2013-12-04 14:25:00,164.11,164.2,164.09,164.14,7200.0,133.1794,133.2524,133.1631,133.2037,7200.0
2013-12-04 14:30:00,164.16,164.3,164.16,164.21,9100.0,133.22,133.3336,133.22,133.2605,9100.0
2013-12-04 14:35:00,164.2,164.3,164.19,164.25,8900.0,133.2524,133.3336,133.2443,133.293,8900.0
2013-12-04 14:40:00,164.25,164.34,164.25,164.34,2800.0,133.293,133.366,133.293,133.366,2800.0
2013-12-04 14:45:00,164.36,164.38,164.29,164.29,12400.0,133.3823,133.3985,133.3255,133.3255,12400.0
2013-12-04 14:50:00,164.36,164.4,164.36,164.37,30900.0,133.3823,133.4147,133.3823,133.3904,30900.0
2013-12-04 14:55:00,164.38,164.39,164.28,164.35,1900.0,133.3985,133.4066,133.3173,133.3741,1900.0
2013-12-04 15:00:00,164.35,164.39,164.21,164.21,3100.0,133.3741,133.4066,133.2605,133.2605,3100.0
2013-12-04 15:05:00,164.22,164.27,164.21,164.23,5800.0,133.2686,133.3092,133.2605,133.2768,5800.0
2013-12-04 15:10:00,164.25,164.35,164.25,164.34,5200.0,133.293,133.3741,133.293,133.366,5200.0
2013-12-04 15:15:00,164.33,164.66,164.33,164.66,25800.0,133.3579,133.6257,133.3579,133.6257,25800.0
2013-12-04 15:20:00,164.66,164.66,164.54,164.57,4400.0,133.6257,133.6257,133.5283,133.5527,4400.0
2013-12-04 15:25:00,164.58,164.68,164.58,164.68,10900.0,133.5608,133.6419,133.5608,133.6419,10900.0
2013-12-04 15:30:00,164.66,164.85,164.59,164.84,27200.0,133.6257,133.7799,133.5689,133.7718,27200.0
2013-12-04 15:35:00,164.88,164.92,164.84,164.84,15100.0,133.8043,133.8367,133.7718,133.7718,15100.0
2013-12-04 15:40:00,164.83,165.01,164.83,164.97,14000.0,133.7637,133.9097,133.7637,133.8773,14000.0
2013-12-04 15:45:00,164.95,165.02,164.81,164.84,19100.0,133.8611,133.9179,133.7474,133.7718,19100.0
2013-12-04 15:50:00,164.81,164.84,164.76,164.83,7100.0,133.7474,133.7718,133.7069,133.7637,7100.0
2013-12-04 15:55:00,164.82,164.82,164.63,164.63,39100.0,133.7556,133.7556,133.6014,133.6014,39100.0
2013-12-05 09:30:00,164.39,164.43,164.24,164.38,14200.0,133.4066,133.4391,133.2849,133.3985,14200.0
2013-12-05 09:35:00,164.34,164.54,164.34,164.49,21900.0,133.366,133.5283,133.366,133.4878,21900.0
2013-12-05 09:40:00,164.49,164.51,164.17,164.18,16900.0,133.4878,133.504,133.2281,133.2362,16900.0
2013-12-05 09:45:00,164.17,164.29,164.07,164.24,17200.0,133.2281,133.3255,133.1469,133.2849,17200.0
2013-12-05 09:50:00,164.27,164.33,164.13,164.31,15800.0,133.3092,133.3579,133.1956,133.3417,15800.0
2013-12-05 09:55:00,164.32,164.39,164.29,164.33,6300.0,133.3498,133.4066,133.3255,133.3579,6300.0
2013-12-05 10:00:00,164.32,164.63,164.3,164.57,24200.0,133.3498,133.6014,133.3336,133.5527,24200.0
2013-12-05 10:05:00,164.59,164.63,164.51,164.59,33800.0,133.5689,133.6014,133.504,133.5689,33800.0
2013-12-05 10:10:00,164.6,164.65,164.46,164.53,25800.0,133.577,133.6176,133.4634,133.5202,25800.0
2013-12-05 10:15:00,164.52,164.53,164.43,164.52,10100.0,133.5121,133.5202,133.4391,133.5121,10100.0
2013-12-05 10:20:00,164.5,164.53,164.19,164.2,20400.0,133.4959,133.5202,133.2443,133.2524,20400.0
2013-12-05 10:25:00,164.19,164.28,164.11,164.22,15400.0,133.2443,133.3173,133.1794,133.2686,15400.0
2013-12-05 10:30:00,164.23,164.36,164.18,164.24,27700.0,133.2768,133.3823,133.2362,133.2849,27700.0
2013-12-05 10:35:00,164.24,164.35,164.2,164.35,10000.0,133.2849,133.3741,133.2524,133.3741,10000.0
2013-12-05 10:40:00,164.34,164.35,164.11,164.11,17100.0,133.366,133.3741,133.1794,133.1794,17100.0
2013-12-05 10:45:00,164.1,164.1,163.98,164.06,11000.0,133.1713,133.1713,133.0739,133.1388,11000.0
2013-12-05 10:50:00,164.04,164.14,164.04,164.1,7000.0,133.1226,133.2037,133.1226,133.1713,7000.0
2013-12-05 10:55:00,164.13,164.14,164.04,164.06,3400.0,133.1956,133.2037,133.1226,133.1388,3400.0
2013-12-05 11:00:00,164.08,164.24,163.91,164.22,13300.0,133.155,133.2849,133.0171,133.2686,13300.0
2013-12-05 11:05:00,164.23,164.25,164.14,164.14,4900.0,133.2768,133.293,133.2037,133.2037,4900.0
2013-12-05 11:10:00,164.09,164.2,164.09,164.16,4400.0,133.1631,133.2524,133.1631,133.22,4400.0
2013-12-05 11:15:00,164.14,164.25,164.14,164.2,12400.0,133.2037,133.293,133.2037,133.2524,12400.0
2013-12-05 11:20:00,164.2,164.27,164.16,164.24,19000.0,133.2524,133.3092,133.22,133.2849,19000.0
2013-12-05 11:25:00,164.24,164.24,164.12,164.12,17600.0,133.2849,133.2849,133.1875,133.1875,17600.0
2013-12-05 11:30:00,164.12,164.13,164.04,164.09,7300.0,133.1875,133.1956,133.1226,133.1631,7300.0
2013-12-05 11:35:00,164.07,164.07,163.97,164.06,8000.0,133.1469,133.1469,133.0658,133.1388,8000.0
2013-12-05 11:40:00,164.07,164.17,164.03,164.17,4300.0,133.1469,133.2281,133.1145,133.2281,4300.0
2013-12-05 11:45:00,164.16,164.16,164.06,164.09,9600.0,133.22,133.22,133.1388,133.1631,9600.0
2013-12-05 11:50:00,164.11,164.26,164.11,164.26,12300.0,133.1794,133.3011,133.1794,133.3011,12300.0
2013-12-05 11:55:00,164.25,164.25,164.16,164.22,4100.0,133.293,133.293,133.22,133.2686,4100.0
2013-12-05 12:00:00,164.25,164.43,164.25,164.43,14900.0,133.293,133.4391,133.293,133.4391,14900.0
2013-12-05 12:05:00,164.43,164.45,164.37,164.4,71400.0,133.4391,133.4553,133.3904,133.4147,71400.0
2013-12-05 12:10:00,164.38,164.49,164.38,164.49,9900.0,133.3985,133.4878,133.3985,133.4878,9900.0
2013-12-05 12:15:00,164.46,164.47,164.39,164.39,9100.0,133.4634,133.4715,133.4066,133.4066,9100.0
2013-12-05 12:20:00,164.38,164.42,164.36,164.36,4400.0,133.3985,133.4309,133.3823,133.3823,4400.0
2013-12-05 12:25:00,164.36,164.43,164.36,164.37,9800.0,133.3823,133.4391,133.3823,133.3904,9800.0
2013-12-05 12:30:00,164.38,164.4,164.29,164.29,3200.0,133.3985,133.4147,133.3255,133.3255,3200.0
2013-12-05 12:35:00,164.27,164.33,164.24,164.33,3100.0,133.3092,133.3579,133.2849,133.3579,3100.0
2013-12-05 12:40:00,164.33,164.39,164.33,164.35,76400.0,133.3579,133.4066,133.3579,133.3741,76400.0
2013-12-05 12:45:00,164.35,164.4,164.3,164.3,3800.0,133.3741,133.4147,133.3336,133.3336,3800.0
2013-12-05 12:50:00,164.32,164.37,164.32,164.36,3500.0,133.3498,133.3904,133.3498,133.3823,3500.0
2013-12-05 12:55:00,164.35,164.44,164.35,164.35,9100.0,133.3741,133.4472,133.3741,133.3741,9100.0
2013-12-05 13:00:00,164.35,164.39,164.34,164.35,3800.0,133.3741,133.4066,133.366,133.3741,3800.0
2013-12-05 13:05:00,164.35,164.39,164.35,164.36,5300.0,133.3741,133.4066,133.3741,133.3823,5300.0
2013-12-05 13:10:00,164.37,164.39,164.32,164.34,3700.0,133.3904,133.4066,133.3498,133.366,3700.0
2013-12-05 13:15:00,164.31,164.31,164.19,164.19,8500.0,133.3417,133.3417,133.2443,133.2443,8500.0
2013-12-05 13:20:00,164.17,164.2,164.09,164.15,10400.0,133.2281,133.2524,133.1631,133.2118,10400.0
2013-12-05 13:25:00,164.16,164.16,164.05,164.12,5300.0,133.22,133.22,133.1307,133.1875,5300.0
2013-12-05 13:30:00,164.11,164.14,164.1,164.12,4800.0,133.1794,133.2037,133.1713,133.1875,4800.0
2013-12-05 13:35:00,164.14,164.22,164.14,164.19,5100.0,133.2037,133.2686,133.2037,133.2443,5100.0
2013-12-05 13:40:00,164.21,164.22,164.08,164.13,8300.0,133.2605,133.2686,133.155,133.1956,8300.0
2013-12-05 13:45:00,164.11,164.13,164.03,164.08,6500.0,133.1794,133.1956,133.1145,133.155,6500.0
2013-12-05 13:50:00,164.08,164.13,164.03,164.13,7300.0,133.155,133.1956,133.1145,133.1956,7300.0
2013-12-05 13:55:00,164.13,164.17,164.09,164.12,4200.0,133.1956,133.2281,133.1631,133.1875,4200.0
2013-12-05 14:00:00,164.11,164.28,164.11,164.22,8400.0,133.1794,133.3173,133.1794,133.2686,8400.0
2013-12-05 14:05:00,164.23,164.26,164.14,164.15,3800.0,133.2768,133.3011,133.2037,133.2118,3800.0
2013-12-05 14:10:00,164.17,164.17,163.95,163.99,27200.0,133.2281,133.2281,133.0495,133.082,27200.0
2013-12-05 14:15:00,163.98,164.03,163.87,164.03,21200.0,133.0739,133.1145,132.9846,133.1145,21200.0
2013-12-05 14:20:00,164.01,164.04,163.97,163.97,2900.0,133.0982,133.1226,133.0658,133.0658,2900.0
2013-12-05 14:25:00,163.96,164.06,163.92,164.04,2000.0,133.0576,133.1388,133.0252,133.1226,2000.0
2013-12-05 14:30:00,164.05,164.09,164.01,164.01,4600.0,133.1307,133.1631,133.0982,133.0982,4600.0
2013-12-05 14:35:00,164.03,164.17,164.03,164.17,2500.0,133.1145,133.2281,133.1145,133.2281,2500.0
2013-12-05 14:40:00,164.17,164.17,164.08,164.12,3300.0,133.2281,133.2281,133.155,133.1875,3300.0
2013-12-05 14:45:00,164.1,164.11,164.04,164.04,1600.0,133.1713,133.1794,133.1226,133.1226,1600.0
2013-12-05 14:50:00,164.04,164.04,163.89,163.89,28700.0,133.1226,133.1226,133.0008,133.0008,28700.0
2013-12-05 14:55:00,163.88,163.94,163.81,163.87,28800.0,132.9927,133.0414,132.9359,132.9846,28800.0
2013-12-05 15:00:00,163.85,163.94,163.8,163.93,14300.0,132.9684,133.0414,132.9278,133.0333,14300.0
2013-12-05 15:05:00,163.92,163.99,163.88,163.98,10200.0,133.0252,133.082,132.9927,133.0739,10200.0
2013-12-05 15:10:00,163.94,164.0,163.88,163.98,8700.0,133.0414,133.0901,132.9927,133.0739,8700.0
2013-12-05 15:15:00,163.97,164.0,163.93,163.98,3600.0,133.0658,133.0901,133.0333,133.0739,3600.0
2013-12-05 15:20:00,163.96,164.01,163.88,163.99,10500.0,133.0576,133.0982,132.9927,133.082,10500.0
2013-12-05 15:25:00,164.0,164.1,163.99,163.99,7400.0,133.0901,133.1713,133.082,133.082,7400.0
2013-12-05 15:30:00,163.99,164.23,163.99,164.2,12900.0,133.082,133.2768,133.082,133.2524,12900.0
2013-12-05 15:35:00,164.18,164.27,164.15,164.17,8800.0,133.2362,133.3092,133.2118,133.2281,8800.0
2013-12-05 15:40:00,164.16,164.17,163.99,163.99,18400.0,133.22,133.2281,133.082,133.082,18400.0
2013-12-05 15:45:00,163.94,163.98,163.83,163.92,25000.0,133.0414,133.0739,132.9521,133.0252,25000.0
2013-12-05 15:50:00,163.92,164.04,163.86,164.04,19200.0,133.0252,133.1226,132.9765,133.1226,19200.0
2013-12-05 15:55:00,164.02,164.04,163.89,163.96,22500.0,133.1063,133.1226,133.0008,133.0576,22500.0
2013-12-06 09:30:00,165.53,165.62,165.5,165.5,48300.0,134.3317,134.4048,134.3074,134.3074,48300.0
2013-12-06 09:35:00,165.52,165.52,165.3,165.33,17400.0,134.3236,134.3236,134.1451,134.1694,17400.0
2013-12-06 09:40:00,165.34,165.43,165.33,165.33,11500.0,134.1776,134.2506,134.1694,134.1694,11500.0
2013-12-06 09:45:00,165.32,165.34,165.25,165.25,20400.0,134.1613,134.1776,134.1045,134.1045,20400.0
2013-12-06 09:50:00,165.24,165.56,165.24,165.54,28700.0,134.0964,134.3561,134.0964,134.3399,28700.0
2013-12-06 09:55:00,165.53,165.6,165.38,165.4,19200.0,134.3317,134.3885,134.21,134.2262,19200.0
2013-12-06 10:00:00,165.43,165.54,165.34,165.47,17100.0,134.2506,134.3399,134.1776,134.2831,17100.0
2013-12-06 10:05:00,165.42,165.5,165.34,165.42,11700.0,134.2425,134.3074,134.1776,134.2425,11700.0
2013-12-06 10:10:00,165.41,165.41,165.29,165.35,10500.0,134.2344,134.2344,134.137,134.1857,10500.0
2013-12-06 10:15:00,165.36,165.55,165.36,165.5,24800.0,134.1938,134.348,134.1938,134.3074,24800.0
2013-12-06 10:20:00,165.47,165.52,165.43,165.47,13200.0,134.2831,134.3236,134.2506,134.2831,13200.0
2013-12-06 10:25:00,165.45,165.5,165.34,165.37,12800.0,134.2668,134.3074,134.1776,134.2019,12800.0
2013-12-06 10:30:00,165.36,165.37,165.22,165.27,17700.0,134.1938,134.2019,134.0802,134.1207,17700.0
2013-12-06 10:35:00,165.29,165.39,165.22,165.22,16900.0,134.137,134.2181,134.0802,134.0802,16900.0
2013-12-06 10:40:00,165.21,165.29,165.08,165.08,26500.0,134.0721,134.137,133.9666,133.9666,26500.0
2013-12-06 10:45:00,165.08,165.18,165.06,165.1,12500.0,133.9666,134.0477,133.9503,133.9828,12500.0
2013-12-06 10:50:00,165.08,165.22,165.08,165.18,6700.0,133.9666,134.0802,133.9666,134.0477,6700.0
2013-12-06 10:55:00,165.21,165.29,165.19,165.21,22100.0,134.0721,134.137,134.0558,134.0721,22100.0
2013-12-06 11:00:00,165.22,165.39,165.16,165.37,22600.0,134.0802,134.2181,134.0315,134.2019,22600.0
2013-12-06 11:05:00,165.36,165.43,165.33,165.39,9200.0,134.1938,134.2506,134.1694,134.2181,9200.0
2013-12-06 11:10:00,165.38,165.42,165.33,165.42,10300.0,134.21,134.2425,134.1694,134.2425,10300.0
2013-12-06 11:15:00,165.42,165.46,165.37,165.39,12800.0,134.2425,134.2749,134.2019,134.2181,12800.0
2013-12-06 11:20:00,165.39,165.43,165.34,165.4,30500.0,134.2181,134.2506,134.1776,134.2262,30500.0
2013-12-06 11:25:00,165.41,165.42,165.35,165.35,11500.0,134.2344,134.2425,134.1857,134.1857,11500.0
2013-12-06 11:30:00,165.36,165.56,165.36,165.51,27800.0,134.1938,134.3561,134.1938,134.3155,27800.0
2013-12-06 11:35:00,165.49,165.53,165.48,165.52,7900.0,134.2993,134.3317,134.2912,134.3236,7900.0
2013-12-06 11:40:00,165.54,165.54,165.47,165.51,4900.0,134.3399,134.3399,134.2831,134.3155,4900.0
2013-12-06 11:45:00,165.53,165.59,165.5,165.57,7900.0,134.3317,134.3804,134.3074,134.3642,7900.0
2013-12-06 11:50:00,165.56,165.58,165.47,165.49,11500.0,134.3561,134.3723,134.2831,134.2993,11500.0
2013-12-06 11:55:00,165.5,165.59,165.47,165.59,8600.0,134.3074,134.3804,134.2831,134.3804,8600.0
2013-12-06 12:00:00,165.58,165.58,165.54,165.54,5600.0,134.3723,134.3723,134.3399,134.3399,5600.0
2013-12-06 12:05:00,165.55,165.55,165.49,165.49,2200.0,134.348,134.348,134.2993,134.2993,2200.0
2013-12-06 12:10:00,165.46,165.5,165.46,165.5,7200.0,134.2749,134.3074,134.2749,134.3074,7200.0
2013-12-06 12:15:00,165.49,165.52,165.43,165.52,3900.0,134.2993,134.3236,134.2506,134.3236,3900.0
2013-12-06 12:20:00,165.52,165.53,165.5,165.5,3100.0,134.3236,134.3317,134.3074,134.3074,3100.0
2013-12-06 12:25:00,165.52,165.52,165.5,165.52,1600.0,134.3236,134.3236,134.3074,134.3236,1600.0
2013-12-06 12:30:00,165.52,165.57,165.52,165.56,4600.0,134.3236,134.3642,134.3236,134.3561,4600.0
2013-12-06 12:35:00,165.55,165.69,165.52,165.67,95400.0,134.348,134.4616,134.3236,134.4454,95400.0
2013-12-06 12:40:00,165.69,165.77,165.66,165.67,14700.0,134.4616,134.5265,134.4372,134.4454,14700.0
2013-12-06 12:45:00,165.68,165.73,165.68,165.68,9200.0,134.4535,134.494,134.4535,134.4535,9200.0
2013-12-06 12:50:00,165.7,165.71,165.7,165.7,3800.0,134.4697,134.4778,134.4697,134.4697,3800.0
2013-12-06 12:55:00,165.7,165.78,165.7,165.75,8500.0,134.4697,134.5346,134.4697,134.5103,8500.0
2013-12-06 13:00:00,165.76,165.8,165.74,165.8,2400.0,134.5184,134.5509,134.5022,134.5509,2400.0
2013-12-06 13:05:00,165.79,165.79,165.7,165.7,6600.0,134.5427,134.5427,134.4697,134.4697,6600.0
2013-12-06 13:10:00,165.71,165.71,165.66,165.67,3700.0,134.4778,134.4778,134.4372,134.4454,3700.0
2013-12-06 13:15:00,165.68,165.75,165.68,165.75,5500.0,134.4535,134.5103,134.4535,134.5103,5500.0
2013-12-06 13:20:00,165.74,165.76,165.72,165.72,5200.0,134.5022,134.5184,134.4859,134.4859,5200.0
2013-12-06 13:25:00,165.71,165.72,165.67,165.67,4100.0,134.4778,134.4859,134.4454,134.4454,4100.0
2013-12-06 13:30:00,165.67,165.7,165.66,165.66,2000.0,134.4454,134.4697,134.4372,134.4372,2000.0
2013-12-06 13:35:00,165.65,165.75,165.65,165.75,7400.0,134.4291,134.5103,134.4291,134.5103,7400.0
2013-12-06 13:40:00,165.75,165.91,165.75,165.85,44700.0,134.5103,134.6401,134.5103,134.5914,44700.0
2013-12-06 13:45:00,165.85,165.92,165.85,165.89,4800.0,134.5914,134.6482,134.5914,134.6239,4800.0
2013-12-06 13:50:00,165.89,165.9,165.8,165.81,8200.0,134.6239,134.632,134.5509,134.559,8200.0
2013-12-06 13:55:00,165.81,165.88,165.77,165.81,14200.0,134.559,134.6158,134.5265,134.559,14200.0
2013-12-06 14:00:00,165.81,165.83,165.81,165.82,5600.0,134.559,134.5752,134.559,134.5671,5600.0
2013-12-06 14:05:00,165.84,165.91,165.84,165.89,6900.0,134.5833,134.6401,134.5833,134.6239,6900.0
2013-12-06 14:10:00,165.85,165.9,165.85,165.86,5200.0,134.5914,134.632,134.5914,134.5995,5200.0
2013-12-06 14:15:00,165.84,165.87,165.8,165.81,10500.0,134.5833,134.6077,134.5509,134.559,10500.0
2013-12-06 14:20:00,165.81,165.86,165.79,165.83,13000.0,134.559,134.5995,134.5427,134.5752,13000.0
2013-12-06 14:25:00,165.83,165.84,165.8,165.81,1800.0,134.5752,134.5833,134.5509,134.559,1800.0
2013-12-06 14:30:00,165.82,165.83,165.79,165.81,18700.0,134.5671,134.5752,134.5427,134.559,18700.0
2013-12-06 14:35:00,165.78,165.81,165.78,165.81,13000.0,134.5346,134.559,134.5346,134.559,13000.0
2013-12-06 14:40:00,165.8,165.84,165.79,165.83,11900.0,134.5509,134.5833,134.5427,134.5752,11900.0
2013-12-06 14:45:00,165.83,165.83,165.78,165.79,10200.0,134.5752,134.5752,134.5346,134.5427,10200.0
2013-12-06 14:50:00,165.8,165.8,165.73,165.74,7600.0,134.5509,134.5509,134.494,134.5022,7600.0
2013-12-06 14:55:00,165.72,165.74,165.71,165.72,5400.0,134.4859,134.5022,134.4778,134.4859,5400.0
2013-12-06 15:00:00,165.78,165.78,165.71,165.72,4700.0,134.5346,134.5346,134.4778,134.4859,4700.0
2013-12-06 15:05:00,165.72,165.78,165.7,165.73,9300.0,134.4859,134.5346,134.4697,134.494,9300.0
2013-12-06 15:10:00,165.71,165.71,165.68,165.68,5800.0,134.4778,134.4778,134.4535,134.4535,5800.0
2013-12-06 15:15:00,165.67,165.69,165.63,165.63,12100.0,134.4454,134.4616,134.4129,134.4129,12100.0
2013-12-06 15:20:00,165.62,165.66,165.62,165.63,21800.0,134.4048,134.4372,134.4048,134.4129,21800.0
2013-12-06 15:25:00,165.64,165.64,165.58,165.59,9500.0,134.421,134.421,134.3723,134.3804,9500.0
2013-12-06 15:30:00,165.58,165.69,165.58,165.67,9700.0,134.3723,134.4616,134.3723,134.4454,9700.0
2013-12-06 15:35:00,165.66,165.66,165.47,165.51,42200.0,134.4372,134.4372,134.2831,134.3155,42200.0
2013-12-06 15:40:00,165.49,165.62,165.49,165.55,34600.0,134.2993,134.4048,134.2993,134.348,34600.0
2013-12-06 15:45:00,165.56,165.67,165.54,165.61,31900.0,134.3561,134.4454,134.3399,134.3967,31900.0
2013-12-06 15:50:00,165.62,165.78,165.61,165.78,19100.0,134.4048,134.5346,134.3967,134.5346,19100.0
2013-12-06 15:55:00,165.78,165.85,165.72,165.77,71900.0,134.5346,134.5914,134.4859,134.5265,71900.0
2013-12-09 09:30:00,166.25,166.28,166.14,166.19,19000.0,134.916,134.9404,134.8268,134.8673,19000.0
2013-12-09 09:35:00,166.18,166.18,166.08,166.15,12100.0,134.8592,134.8592,134.7781,134.8349,12100.0
2013-12-09 09:40:00,166.1,166.15,166.05,166.07,6500.0,134.7943,134.8349,134.7537,134.77,6500.0
2013-12-09 09:45:00,166.09,166.2,166.09,166.14,9200.0,134.7862,134.8755,134.7862,134.8268,9200.0
2013-12-09 09:50:00,166.16,166.21,166.14,166.18,4900.0,134.843,134.8836,134.8268,134.8592,4900.0
2013-12-09 09:55:00,166.19,166.42,166.19,166.39,21900.0,134.8673,135.054,134.8673,135.0297,21900.0
2013-12-09 10:00:00,166.42,166.43,166.34,166.36,13400.0,135.054,135.0621,134.9891,135.0053,13400.0
2013-12-09 10:05:00,166.35,166.35,166.24,166.24,9600.0,134.9972,134.9972,134.9079,134.9079,9600.0
2013-12-09 10:10:00,166.26,166.29,166.2,166.26,13500.0,134.9242,134.9485,134.8755,134.9242,13500.0
2013-12-09 10:15:00,166.26,166.26,166.17,166.17,9600.0,134.9242,134.9242,134.8511,134.8511,9600.0
2013-12-09 10:20:00,166.17,166.19,166.07,166.11,15100.0,134.8511,134.8673,134.77,134.8024,15100.0
2013-12-09 10:25:00,166.12,166.13,166.07,166.09,25300.0,134.8105,134.8187,134.77,134.7862,25300.0
2013-12-09 10:30:00,166.09,166.1,165.99,166.05,16800.0,134.7862,134.7943,134.705,134.7537,16800.0
2013-12-09 10:35:00,166.05,166.15,166.04,166.15,12600.0,134.7537,134.8349,134.7456,134.8349,12600.0
2013-12-09 10:40:00,166.15,166.15,166.1,166.13,9500.0,134.8349,134.8349,134.7943,134.8187,9500.0
2013-12-09 10:45:00,166.12,166.12,166.05,166.05,7900.0,134.8105,134.8105,134.7537,134.7537,7900.0
2013-12-09 10:50:00,166.06,166.27,166.06,166.27,10700.0,134.7619,134.9323,134.7619,134.9323,10700.0
2013-12-09 10:55:00,166.27,166.28,166.19,166.2,14300.0,134.9323,134.9404,134.8673,134.8755,14300.0
2013-12-09 11:00:00,166.21,166.23,166.18,166.2,5400.0,134.8836,134.8998,134.8592,134.8755,5400.0
2013-12-09 11:05:00,166.2,166.29,166.2,166.27,9900.0,134.8755,134.9485,134.8755,134.9323,9900.0
2013-12-09 11:10:00,166.25,166.32,166.22,166.28,11800.0,134.916,134.9728,134.8917,134.9404,11800.0
2013-12-09 11:15:00,166.3,166.36,166.25,166.25,8600.0,134.9566,135.0053,134.916,134.916,8600.0
2013-12-09 11:20:00,166.28,166.37,166.27,166.37,10200.0,134.9404,135.0134,134.9323,135.0134,10200.0
2013-12-09 11:25:00,166.37,166.43,166.37,166.37,39400.0,135.0134,135.0621,135.0134,135.0134,39400.0
2013-12-09 11:30:00,166.35,166.39,166.3,166.3,15000.0,134.9972,135.0297,134.9566,134.9566,15000.0
2013-12-09 11:35:00,166.3,166.31,166.28,166.31,5400.0,134.9566,134.9647,134.9404,134.9647,5400.0
2013-12-09 11:40:00,166.31,166.32,166.27,166.27,4400.0,134.9647,134.9728,134.9323,134.9323,4400.0
2013-12-09 11:45:00,166.28,166.3,166.24,166.25,5700.0,134.9404,134.9566,134.9079,134.916,5700.0
2013-12-09 11:50:00,166.27,166.3,166.26,166.27,8400.0,134.9323,134.9566,134.9242,134.9323,8400.0
2013-12-09 11:55:00,166.29,166.29,166.27,166.27,5500.0,134.9485,134.9485,134.9323,134.9323,5500.0
2013-12-09 12:00:00,166.27,166.35,166.27,166.3,6600.0,134.9323,134.9972,134.9323,134.9566,6600.0
2013-12-09 12:05:00,166.29,166.29,166.19,166.21,11000.0,134.9485,134.9485,134.8673,134.8836,11000.0
2013-12-09 12:10:00,166.21,166.22,166.16,166.18,7200.0,134.8836,134.8917,134.843,134.8592,7200.0
2013-12-09 12:15:00,166.18,166.26,166.18,166.25,1400.0,134.8592,134.9242,134.8592,134.916,1400.0
2013-12-09 12:20:00,166.24,166.26,166.21,166.22,4600.0,134.9079,134.9242,134.8836,134.8917,4600.0
2013-12-09 12:25:00,166.23,166.23,166.18,166.18,3400.0,134.8998,134.8998,134.8592,134.8592,3400.0
2013-12-09 12:30:00,166.17,166.2,166.16,166.19,4500.0,134.8511,134.8755,134.843,134.8673,4500.0
2013-12-09 12:35:00,166.19,166.24,166.19,166.24,3200.0,134.8673,134.9079,134.8673,134.9079,3200.0
2013-12-09 12:40:00,166.24,166.29,166.23,166.29,2500.0,134.9079,134.9485,134.8998,134.9485,2500.0
2013-12-09 12:45:00,166.3,166.31,166.25,166.27,3500.0,134.9566,134.9647,134.916,134.9323,3500.0
2013-12-09 12:50:00,166.26,166.27,166.22,166.22,4600.0,134.9242,134.9323,134.8917,134.8917,4600.0
2013-12-09 12:55:00,166.22,166.29,166.22,166.25,6500.0,134.8917,134.9485,134.8917,134.916,6500.0
2013-12-09 13:00:00,166.26,166.29,166.22,166.23,5000.0,134.9242,134.9485,134.8917,134.8998,5000.0
2013-12-09 13:05:00,166.23,166.24,166.2,166.24,6100.0,134.8998,134.9079,134.8755,134.9079,6100.0
2013-12-09 13:10:00,166.24,166.31,166.23,166.27,8000.0,134.9079,134.9647,134.8998,134.9323,8000.0
2013-12-09 13:15:00,166.26,166.29,166.26,166.28,2500.0,134.9242,134.9485,134.9242,134.9404,2500.0
2013-12-09 13:20:00,166.29,166.36,166.28,166.36,6200.0,134.9485,135.0053,134.9404,135.0053,6200.0
2013-12-09 13:25:00,166.36,166.42,166.35,166.35,9400.0,135.0053,135.054,134.9972,134.9972,9400.0
2013-12-09 13:30:00,166.36,166.37,166.33,166.36,11300.0,135.0053,135.0134,134.981,135.0053,11300.0
2013-12-09 13:35:00,166.36,166.37,166.34,166.36,17900.0,135.0053,135.0134,134.9891,135.0053,17900.0
2013-12-09 13:40:00,166.36,166.4,166.34,166.36,8600.0,135.0053,135.0378,134.9891,135.0053,8600.0
2013-12-09 13:45:00,166.36,166.36,166.29,166.32,15200.0,135.0053,135.0053,134.9485,134.9728,15200.0
2013-12-09 13:50:00,166.32,166.34,166.21,166.22,13700.0,134.9728,134.9891,134.8836,134.8917,13700.0
2013-12-09 13:55:00,166.22,166.25,166.22,166.24,11700.0,134.8917,134.916,134.8917,134.9079,11700.0
2013-12-09 14:00:00,166.23,166.24,166.19,166.23,37300.0,134.8998,134.9079,134.8673,134.8998,37300.0
2013-12-09 14:05:00,166.23,166.25,166.21,166.21,15000.0,134.8998,134.916,134.8836,134.8836,15000.0
2013-12-09 14:10:00,166.2,166.23,166.18,166.23,11500.0,134.8755,134.8998,134.8592,134.8998,11500.0
2013-12-09 14:15:00,166.23,166.24,166.11,166.12,20300.0,134.8998,134.9079,134.8024,134.8105,20300.0
2013-12-09 14:20:00,166.12,166.12,166.09,166.09,10100.0,134.8105,134.8105,134.7862,134.7862,10100.0
2013-12-09 14:25:00,166.07,166.18,166.07,166.15,15400.0,134.77,134.8592,134.77,134.8349,15400.0
2013-12-09 14:30:00,166.15,166.27,166.15,166.26,311400.0,134.8349,134.9323,134.8349,134.9242,311400.0
2013-12-09 14:35:00,166.26,166.26,166.19,166.19,19800.0,134.9242,134.9242,134.8673,134.8673,19800.0
2013-12-09 14:40:00,166.19,166.28,166.18,166.22,23600.0,134.8673,134.9404,134.8592,134.8917,23600.0
2013-12-09 14:45:00,166.23,166.24,166.2,166.23,12900.0,134.8998,134.9079,134.8755,134.8998,12900.0
2013-12-09 14:50:00,166.24,166.26,166.21,166.22,10700.0,134.9079,134.9242,134.8836,134.8917,10700.0
2013-12-09 14:55:00,166.18,166.18,166.13,166.16,20200.0,134.8592,134.8592,134.8187,134.843,20200.0
2013-12-09 15:00:00,166.15,166.21,166.15,166.2,19300.0,134.8349,134.8836,134.8349,134.8755,19300.0
2013-12-09 15:05:00,166.2,166.2,166.1,166.16,21000.0,134.8755,134.8755,134.7943,134.843,21000.0
2013-12-09 15:10:00,166.16,166.24,166.16,166.21,36500.0,134.843,134.9079,134.843,134.8836,36500.0
2013-12-09 15:15:00,166.23,166.24,166.16,166.18,19800.0,134.8998,134.9079,134.843,134.8592,19800.0
2013-12-09 15:20:00,166.18,166.19,166.13,166.13,21600.0,134.8592,134.8673,134.8187,134.8187,21600.0
2013-12-09 15:25:00,166.13,166.13,166.02,166.03,40900.0,134.8187,134.8187,134.7294,134.7375,40900.0
2013-12-09 15:30:00,166.04,166.12,166.04,166.07,45500.0,134.7456,134.8105,134.7456,134.77,45500.0
2013-12-09 15:35:00,166.05,166.11,166.04,166.05,26300.0,134.7537,134.8024,134.7456,134.7537,26300.0
2013-12-09 15:40:00,166.04,166.12,166.03,166.1,39200.0,134.7456,134.8105,134.7375,134.7943,39200.0
2013-12-09 15:45:00,166.1,166.19,166.09,166.18,46000.0,134.7943,134.8673,134.7862,134.8592,46000.0
2013-12-09 15:50:00,166.17,166.17,166.09,166.09,40700.0,134.8511,134.8511,134.7862,134.7862,40700.0
2013-12-09 15:55:00,166.07,166.2,166.02,166.2,95200.0,134.77,134.8755,134.7294,134.8755,95200.0
2013-12-10 09:30:00,165.84,165.94,165.76,165.94,48700.0,134.5833,134.6645,134.5184,134.6645,48700.0
2013-12-10 09:35:00,165.91,165.96,165.87,165.87,21800.0,134.6401,134.6807,134.6077,134.6077,21800.0
2013-12-10 09:40:00,165.91,165.94,165.77,165.92,15300.0,134.6401,134.6645,134.5265,134.6482,15300.0
2013-12-10 09:45:00,165.91,165.94,165.85,165.93,7700.0,134.6401,134.6645,134.5914,134.6564,7700.0
2013-12-10 09:50:00,165.94,166.01,165.78,165.78,7800.0,134.6645,134.7213,134.5346,134.5346,7800.0
2013-12-10 09:55:00,165.78,165.93,165.71,165.93,14000.0,134.5346,134.6564,134.4778,134.6564,14000.0
2013-12-10 10:00:00,165.94,166.03,165.89,165.98,17200.0,134.6645,134.7375,134.6239,134.6969,17200.0
2013-12-10 10:05:00,165.99,166.1,165.94,166.07,39200.0,134.705,134.7943,134.6645,134.77,39200.0
2013-12-10 10:10:00,166.07,166.1,165.97,166.05,35400.0,134.77,134.7943,134.6888,134.7537,35400.0
2013-12-10 10:15:00,166.05,166.06,165.96,165.96,33000.0,134.7537,134.7619,134.6807,134.6807,33000.0
2013-12-10 10:20:00,165.96,166.02,165.96,166.0,21300.0,134.6807,134.7294,134.6807,134.7132,21300.0
2013-12-10 10:25:00,165.98,166.0,165.96,165.98,18700.0,134.6969,134.7132,134.6807,134.6969,18700.0
2013-12-10 10:30:00,165.97,166.08,165.96,166.01,31800.0,134.6888,134.7781,134.6807,134.7213,31800.0
2013-12-10 10:35:00,166.01,166.16,166.01,166.15,29400.0,134.7213,134.843,134.7213,134.8349,29400.0
2013-12-10 10:40:00,166.15,166.16,166.04,166.04,20700.0,134.8349,134.843,134.7456,134.7456,20700.0
2013-12-10 10:45:00,166.05,166.1,166.05,166.07,20900.0,134.7537,134.7943,134.7537,134.77,20900.0
2013-12-10 10:50:00,166.09,166.09,166.02,166.08,24900.0,134.7862,134.7862,134.7294,134.7781,24900.0
2013-12-10 10:55:00,166.1,166.17,166.02,166.02,17200.0,134.7943,134.8511,134.7294,134.7294,17200.0
2013-12-10 11:00:00,166.0,166.03,165.96,165.96,17200.0,134.7132,134.7375,134.6807,134.6807,17200.0
2013-12-10 11:05:00,165.95,165.95,165.86,165.92,28200.0,134.6726,134.6726,134.5995,134.6482,28200.0
2013-12-10 11:10:00,165.93,165.93,165.81,165.89,21100.0,134.6564,134.6564,134.559,134.6239,21100.0
2013-12-10 11:15:00,165.88,165.97,165.84,165.94,18500.0,134.6158,134.6888,134.5833,134.6645,18500.0
2013-12-10 11:20:00,165.94,165.98,165.87,165.87,22100.0,134.6645,134.6969,134.6077,134.6077,22100.0
2013-12-10 11:25:00,165.89,165.94,165.85,165.85,20600.0,134.6239,134.6645,134.5914,134.5914,20600.0
2013-12-10 11:30:00,165.85,165.85,165.72,165.74,28300.0,134.5914,134.5914,134.4859,134.5022,28300.0
2013-12-10 11:35:00,165.75,165.8,165.73,165.8,19600.0,134.5103,134.5509,134.494,134.5509,19600.0
2013-12-10 11:40:00,165.79,165.84,165.78,165.79,17200.0,134.5427,134.5833,134.5346,134.5427,17200.0
2013-12-10 11:45:00,165.8,165.82,165.76,165.78,17600.0,134.5509,134.5671,134.5184,134.5346,17600.0
2013-12-10 11:50:00,165.78,165.78,165.68,165.69,16600.0,134.5346,134.5346,134.4535,134.4616,16600.0
2013-12-10 11:55:00,165.7,165.72,165.65,165.72,28600.0,134.4697,134.4859,134.4291,134.4859,28600.0
2013-12-10 12:00:00,165.71,165.71,165.62,165.69,38300.0,134.4778,134.4778,134.4048,134.4616,38300.0
2013-12-10 12:05:00,165.68,165.69,165.56,165.59,69000.0,134.4535,134.4616,134.3561,134.3804,69000.0
2013-12-10 12:10:00,165.6,165.7,165.59,165.7,24600.0,134.3885,134.4697,134.3804,134.4697,24600.0
2013-12-10 12:15:00,165.71,165.73,165.64,165.69,24000.0,134.4778,134.494,134.421,134.4616,24000.0
2013-12-10 12:20:00,165.7,165.76,165.69,165.75,12300.0,134.4697,134.5184,134.4616,134.5103,12300.0
2013-12-10 12:25:00,165.76,165.8,165.76,165.77,19000.0,134.5184,134.5509,134.5184,134.5265,19000.0
2013-12-10 12:30:00,165.77,165.78,165.74,165.78,13900.0,134.5265,134.5346,134.5022,134.5346,13900.0
2013-12-10 12:35:00,165.77,165.78,165.69,165.72,18100.0,134.5265,134.5346,134.4616,134.4859,18100.0
2013-12-10 12:40:00,165.72,165.76,165.69,165.76,44200.0,134.4859,134.5184,134.4616,134.5184,44200.0
2013-12-10 12:45:00,165.75,165.8,165.71,165.8,18400.0,134.5103,134.5509,134.4778,134.5509,18400.0
2013-12-10 12:50:00,165.8,165.85,165.8,165.83,22900.0,134.5509,134.5914,134.5509,134.5752,22900.0
2013-12-10 12:55:00,165.83,165.9,165.82,165.85,23600.0,134.5752,134.632,134.5671,134.5914,23600.0
2013-12-10 13:00:00,165.84,165.89,165.84,165.89,6000.0,134.5833,134.6239,134.5833,134.6239,6000.0
2013-12-10 13:05:00,165.9,165.92,165.85,165.85,8500.0,134.632,134.6482,134.5914,134.5914,8500.0
2013-12-10 13:10:00,165.85,165.89,165.83,165.88,4000.0,134.5914,134.6239,134.5752,134.6158,4000.0
2013-12-10 13:15:00,165.89,165.89,165.85,165.85,3200.0,134.6239,134.6239,134.5914,134.5914,3200.0
2013-12-10 13:20:00,165.84,165.85,165.83,165.84,2600.0,134.5833,134.5914,134.5752,134.5833,2600.0
2013-12-10 13:25:00,165.83,165.83,165.67,165.69,9300.0,134.5752,134.5752,134.4454,134.4616,9300.0
2013-12-10 13:30:00,165.69,165.72,165.69,165.72,20600.0,134.4616,134.4859,134.4616,134.4859,20600.0
2013-12-10 13:35:00,165.72,165.74,165.68,165.74,2700.0,134.4859,134.5022,134.4535,134.5022,2700.0
2013-12-10 13:40:00,165.73,165.73,165.7,165.71,4500.0,134.494,134.494,134.4697,134.4778,4500.0
2013-12-10 13:45:00,165.7,165.74,165.68,165.73,10200.0,134.4697,134.5022,134.4535,134.494,10200.0
2013-12-10 13:50:00,165.72,165.72,165.62,165.62,5400.0,134.4859,134.4859,134.4048,134.4048,5400.0
2013-12-10 13:55:00,165.6,165.65,165.51,165.59,12200.0,134.3885,134.4291,134.3155,134.3804,12200.0
2013-12-10 14:00:00,165.6,165.64,165.58,165.64,3200.0,134.3885,134.421,134.3723,134.421,3200.0
2013-12-10 14:05:00,165.63,165.71,165.62,165.7,4700.0,134.4129,134.4778,134.4048,134.4697,4700.0
2013-12-10 14:10:00,165.73,165.73,165.68,165.7,4400.0,134.494,134.494,134.4535,134.4697,4400.0
2013-12-10 14:15:00,165.7,165.7,165.67,165.7,2600.0,134.4697,134.4697,134.4454,134.4697,2600.0
2013-12-10 14:20:00,165.68,165.7,165.66,165.66,2800.0,134.4535,134.4697,134.4372,134.4372,2800.0
2013-12-10 14:25:00,165.66,165.71,165.62,165.71,6300.0,134.4372,134.4778,134.4048,134.4778,6300.0
2013-12-10 14:30:00,165.71,165.72,165.66,165.66,9100.0,134.4778,134.4859,134.4372,134.4372,9100.0
2013-12-10 14:35:00,165.65,165.76,165.64,165.75,8000.0,134.4291,134.5184,134.421,134.5103,8000.0
2013-12-10 14:40:00,165.75,165.75,165.69,165.69,6200.0,134.5103,134.5103,134.4616,134.4616,6200.0
2013-12-10 14:45:00,165.69,165.69,165.59,165.65,5500.0,134.4616,134.4616,134.3804,134.4291,5500.0
2013-12-10 14:50:00,165.63,165.67,165.61,165.67,3500.0,134.4129,134.4454,134.3967,134.4454,3500.0
2013-12-10 14:55:00,165.68,165.79,165.67,165.78,8300.0,134.4535,134.5427,134.4454,134.5346,8300.0
2013-12-10 15:00:00,165.78,165.9,165.78,165.84,12700.0,134.5346,134.632,134.5346,134.5833,12700.0
2013-12-10 15:05:00,165.84,165.84,165.8,165.82,16700.0,134.5833,134.5833,134.5509,134.5671,16700.0
2013-12-10 15:10:00,165.81,165.86,165.8,165.85,12400.0,134.559,134.5995,134.5509,134.5914,12400.0
2013-12-10 15:15:00,165.85,165.86,165.75,165.75,11900.0,134.5914,134.5995,134.5103,134.5103,11900.0
2013-12-10 15:20:00,165.75,165.92,165.75,165.88,7000.0,134.5103,134.6482,134.5103,134.6158,7000.0
2013-12-10 15:25:00,165.88,165.93,165.85,165.86,10100.0,134.6158,134.6564,134.5914,134.5995,10100.0
2013-12-10 15:30:00,165.88,165.89,165.84,165.86,3300.0,134.6158,134.6239,134.5833,134.5995,3300.0
2013-12-10 15:35:00,165.85,165.85,165.73,165.78,10600.0,134.5914,134.5914,134.494,134.5346,10600.0
2013-12-10 15:40:00,165.79,165.83,165.74,165.74,12700.0,134.5427,134.5752,134.5022,134.5022,12700.0
2013-12-10 15:45:00,165.74,165.74,165.66,165.7,10600.0,134.5022,134.5022,134.4372,134.4697,10600.0
2013-12-10 15:50:00,165.7,165.72,165.67,165.67,17400.0,134.4697,134.4859,134.4454,134.4454,17400.0
2013-12-10 15:55:00,165.68,165.7,165.6,165.62,30800.0,134.4535,134.4697,134.3885,134.4048,30800.0
2013-12-11 09:30:00,165.67,165.7,165.54,165.59,23900.0,134.4454,134.4697,134.3399,134.3804,23900.0
2013-12-11 09:35:00,165.58,165.63,165.45,165.47,14000.0,134.3723,134.4129,134.2668,134.2831,14000.0
2013-12-11 09:40:00,165.45,165.45,165.34,165.44,14500.0,134.2668,134.2668,134.1776,134.2587,14500.0
2013-12-11 09:45:00,165.44,165.44,165.1,165.17,22100.0,134.2587,134.2587,133.9828,134.0396,22100.0
2013-12-11 09:50:00,165.13,165.14,164.95,165.14,17600.0,134.0071,134.0152,133.8611,134.0152,17600.0
2013-12-11 09:55:00,165.12,165.2,165.1,165.2,20400.0,133.999,134.0639,133.9828,134.0639,20400.0
2013-12-11 10:00:00,165.16,165.2,165.05,165.07,13500.0,134.0315,134.0639,133.9422,133.9584,13500.0
2013-12-11 10:05:00,165.06,165.06,164.76,164.89,30700.0,133.9503,133.9503,133.7069,133.8124,30700.0
2013-12-11 10:10:00,164.88,164.99,164.88,164.97,9700.0,133.8043,133.8935,133.8043,133.8773,9700.0
2013-12-11 10:15:00,164.92,164.98,164.81,164.82,9600.0,133.8367,133.8854,133.7474,133.7556,9600.0
2013-12-11 10:20:00,164.81,164.99,164.81,164.87,21100.0,133.7474,133.8935,133.7474,133.7961,21100.0
2013-12-11 10:25:00,164.87,164.87,164.62,164.62,26000.0,133.7961,133.7961,133.5933,133.5933,26000.0
2013-12-11 10:30:00,164.62,164.75,164.61,164.7,12100.0,133.5933,133.6988,133.5851,133.6582,12100.0
2013-12-11 10:35:00,164.76,164.82,164.74,164.75,15200.0,133.7069,133.7556,133.6906,133.6988,15200.0
2013-12-11 10:40:00,164.75,164.83,164.75,164.81,8500.0,133.6988,133.7637,133.6988,133.7474,8500.0
2013-12-11 10:45:00,164.79,164.79,164.65,164.66,7900.0,133.7312,133.7312,133.6176,133.6257,7900.0
2013-12-11 10:50:00,164.67,164.81,164.66,164.77,10200.0,133.6338,133.7474,133.6257,133.715,10200.0
2013-12-11 10:55:00,164.76,164.86,164.74,164.84,7400.0,133.7069,133.788,133.6906,133.7718,7400.0
2013-12-11 11:00:00,164.84,164.89,164.82,164.85,37100.0,133.7718,133.8124,133.7556,133.7799,37100.0
2013-12-11 11:05:00,164.87,164.87,164.74,164.74,9600.0,133.7961,133.7961,133.6906,133.6906,9600.0
2013-12-11 11:10:00,164.77,164.84,164.77,164.82,4900.0,133.715,133.7718,133.715,133.7556,4900.0
2013-12-11 11:15:00,164.81,164.81,164.61,164.66,15400.0,133.7474,133.7474,133.5851,133.6257,15400.0
2013-12-11 11:20:00,164.64,164.65,164.5,164.58,25300.0,133.6095,133.6176,133.4959,133.5608,25300.0
2013-12-11 11:25:00,164.54,164.65,164.52,164.61,6600.0,133.5283,133.6176,133.5121,133.5851,6600.0
2013-12-11 11:30:00,164.59,164.61,164.45,164.55,14000.0,133.5689,133.5851,133.4553,133.5364,14000.0
2013-12-11 11:35:00,164.54,164.57,164.5,164.51,7700.0,133.5283,133.5527,133.4959,133.504,7700.0
2013-12-11 11:40:00,164.51,164.6,164.5,164.55,7500.0,133.504,133.577,133.4959,133.5364,7500.0
2013-12-11 11:45:00,164.55,164.58,164.49,164.58,11100.0,133.5364,133.5608,133.4878,133.5608,11100.0
2013-12-11 11:50:00,164.58,164.6,164.41,164.41,15400.0,133.5608,133.577,133.4228,133.4228,15400.0
2013-12-11 11:55:00,164.43,164.59,164.43,164.58,6600.0,133.4391,133.5689,133.4391,133.5608,6600.0
2013-12-11 12:00:00,164.58,164.58,164.43,164.43,6800.0,133.5608,133.5608,133.4391,133.4391,6800.0
2013-12-11 12:05:00,164.41,164.48,164.35,164.39,13200.0,133.4228,133.4796,133.3741,133.4066,13200.0
2013-12-11 12:10:00,164.42,164.45,164.39,164.41,9700.0,133.4309,133.4553,133.4066,133.4228,9700.0
2013-12-11 12:15:00,164.4,164.4,164.23,164.28,25700.0,133.4147,133.4147,133.2768,133.3173,25700.0
2013-12-11 12:20:00,164.28,164.32,164.18,164.18,22000.0,133.3173,133.3498,133.2362,133.2362,22000.0
2013-12-11 12:25:00,164.19,164.21,164.15,164.18,16200.0,133.2443,133.2605,133.2118,133.2362,16200.0
2013-12-11 12:30:00,164.17,164.31,164.15,164.31,34400.0,133.2281,133.3417,133.2118,133.3417,34400.0
2013-12-11 12:35:00,164.31,164.36,164.3,164.34,13000.0,133.3417,133.3823,133.3336,133.366,13000.0
2013-12-11 12:40:00,164.34,164.37,164.31,164.33,4900.0,133.366,133.3904,133.3417,133.3579,4900.0
2013-12-11 12:45:00,164.34,164.38,164.34,164.35,2900.0,133.366,133.3985,133.366,133.3741,2900.0
2013-12-11 12:50:00,164.36,164.37,164.32,164.32,4900.0,133.3823,133.3904,133.3498,133.3498,4900.0
2013-12-11 12:55:00,164.32,164.33,164.28,164.32,5900.0,133.3498,133.3579,133.3173,133.3498,5900.0
2013-12-11 13:00:00,164.32,164.46,164.32,164.46,7800.0,133.3498,133.4634,133.3498,133.4634,7800.0
2013-12-11 13:05:00,164.47,164.52,164.46,164.5,10100.0,133.4715,133.5121,133.4634,133.4959,10100.0
2013-12-11 13:10:00,164.48,164.53,164.48,164.48,5100.0,133.4796,133.5202,133.4796,133.4796,5100.0
2013-12-11 13:15:00,164.47,164.47,164.38,164.38,7500.0,133.4715,133.4715,133.3985,133.3985,7500.0
2013-12-11 13:20:00,164.36,164.39,164.33,164.37,10000.0,133.3823,133.4066,133.3579,133.3904,10000.0
2013-12-11 13:25:00,164.38,164.38,164.27,164.28,7000.0,133.3985,133.3985,133.3092,133.3173,7000.0
2013-12-11 13:30:00,164.27,164.39,164.25,164.35,11500.0,133.3092,133.4066,133.293,133.3741,11500.0
2013-12-11 13:35:00,164.35,164.48,164.35,164.47,11200.0,133.3741,133.4796,133.3741,133.4715,11200.0
2013-12-11 13:40:00,164.48,164.62,164.46,164.62,13300.0,133.4796,133.5933,133.4634,133.5933,13300.0
2013-12-11 13:45:00,164.63,164.63,164.5,164.55,8900.0,133.6014,133.6014,133.4959,133.5364,8900.0
2013-12-11 13:50:00,164.54,164.56,164.49,164.53,9800.0,133.5283,133.5446,133.4878,133.5202,9800.0
2013-12-11 13:55:00,164.52,164.62,164.52,164.62,3100.0,133.5121,133.5933,133.5121,133.5933,3100.0
2013-12-11 14:00:00,164.63,164.65,164.52,164.55,15700.0,133.6014,133.6176,133.5121,133.5364,15700.0
2013-12-11 14:05:00,164.55,164.55,164.43,164.45,8200.0,133.5364,133.5364,133.4391,133.4553,8200.0
2013-12-11 14:10:00,164.46,164.48,164.35,164.36,7100.0,133.4634,133.4796,133.3741,133.3823,7100.0
2013-12-11 14:15:00,164.33,164.34,164.25,164.27,8200.0,133.3579,133.366,133.293,133.3092,8200.0
2013-12-11 14:20:00,164.28,164.38,164.26,164.36,6300.0,133.3173,133.3985,133.3011,133.3823,6300.0
2013-12-11 14:25:00,164.36,164.4,164.25,164.4,3200.0,133.3823,133.4147,133.293,133.4147,3200.0
2013-12-11 14:30:00,164.37,164.37,164.25,164.3,1900.0,133.3904,133.3904,133.293,133.3336,1900.0
2013-12-11 14:35:00,164.3,164.32,164.27,164.27,3700.0,133.3336,133.3498,133.3092,133.3092,3700.0
2013-12-11 14:40:00,164.26,164.39,164.25,164.39,16900.0,133.3011,133.4066,133.293,133.4066,16900.0
2013-12-11 14:45:00,164.37,164.44,164.34,164.4,7700.0,133.3904,133.4472,133.366,133.4147,7700.0
2013-12-11 14:50:00,164.39,164.41,164.3,164.3,7100.0,133.4066,133.4228,133.3336,133.3336,7100.0
2013-12-11 14:55:00,164.3,164.31,164.15,164.16,9000.0,133.3336,133.3417,133.2118,133.22,9000.0
2013-12-11 15:00:00,164.21,164.25,164.15,164.19,55900.0,133.2605,133.293,133.2118,133.2443,55900.0
2013-12-11 15:05:00,164.18,164.22,164.09,164.17,11300.0,133.2362,133.2686,133.1631,133.2281,11300.0
2013-12-11 15:10:00,164.17,164.17,163.96,164.01,36800.0,133.2281,133.2281,133.0576,133.0982,36800.0
2013-12-11 15:15:00,164.03,164.04,163.94,163.96,13000.0,133.1145,133.1226,133.0414,133.0576,13000.0
2013-12-11 15:20:00,163.98,164.02,163.85,164.02,22000.0,133.0739,133.1063,132.9684,133.1063,22000.0
2013-12-11 15:25:00,164.06,164.07,163.9,163.9,9800.0,133.1388,133.1469,133.009,133.009,9800.0
2013-12-11 15:30:00,163.9,164.01,163.85,163.91,14300.0,133.009,133.0982,132.9684,133.0171,14300.0
2013-12-11 15:35:00,163.93,163.95,163.77,163.78,10100.0,133.0333,133.0495,132.9035,132.9116,10100.0
2013-12-11 15:40:00,163.78,163.83,163.67,163.71,21000.0,132.9116,132.9521,132.8223,132.8548,21000.0
2013-12-11 15:45:00,163.66,163.68,163.54,163.68,42100.0,132.8142,132.8304,132.7168,132.8304,42100.0
2013-12-11 15:50:00,163.7,163.71,163.55,163.57,24700.0,132.8467,132.8548,132.7249,132.7412,24700.0
2013-12-11 15:55:00,163.57,163.8,163.55,163.71,67600.0,132.7412,132.9278,132.7249,132.8548,67600.0
2013-12-12 09:30:00,163.64,163.69,163.55,163.67,44100.0,132.798,132.8385,132.7249,132.8223,44100.0
2013-12-12 09:35:00,163.68,163.84,163.68,163.74,30000.0,132.8304,132.9603,132.8304,132.8791,30000.0
2013-12-12 09:40:00,163.75,163.83,163.72,163.83,13300.0,132.8872,132.9521,132.8629,132.9521,13300.0
2013-12-12 09:45:00,163.87,163.87,163.43,163.43,19100.0,132.9846,132.9846,132.6275,132.6275,19100.0
2013-12-12 09:50:00,163.44,163.57,163.34,163.39,27700.0,132.6357,132.7412,132.5545,132.5951,27700.0
2013-12-12 09:55:00,163.39,163.55,163.37,163.48,8700.0,132.5951,132.7249,132.5788,132.6681,8700.0
2013-12-12 10:00:00,163.47,163.61,163.42,163.55,7800.0,132.66,132.7736,132.6194,132.7249,7800.0
2013-12-12 10:05:00,163.56,163.56,163.45,163.45,11000.0,132.733,132.733,132.6438,132.6438,11000.0
2013-12-12 10:10:00,163.44,163.44,163.36,163.4,17700.0,132.6357,132.6357,132.5707,132.6032,17700.0
2013-12-12 10:15:00,163.39,163.39,163.15,163.2,29500.0,132.5951,132.5951,132.4003,132.4409,29500.0
2013-12-12 10:20:00,163.22,163.33,163.22,163.32,18600.0,132.4571,132.5464,132.4571,132.5383,18600.0
2013-12-12 10:25:00,163.32,163.43,163.28,163.4,26500.0,132.5383,132.6275,132.5058,132.6032,26500.0
2013-12-12 10:30:00,163.39,163.49,163.34,163.45,36300.0,132.5951,132.6762,132.5545,132.6438,36300.0
2013-12-12 10:35:00,163.46,163.53,163.37,163.53,20900.0,132.6519,132.7087,132.5788,132.7087,20900.0
2013-12-12 10:40:00,163.53,163.54,163.38,163.5,37300.0,132.7087,132.7168,132.587,132.6843,37300.0
2013-12-12 10:45:00,163.51,163.53,163.41,163.51,23000.0,132.6925,132.7087,132.6113,132.6925,23000.0
2013-12-12 10:50:00,163.5,163.56,163.43,163.47,17400.0,132.6843,132.733,132.6275,132.66,17400.0
2013-12-12 10:55:00,163.46,163.53,163.36,163.48,13200.0,132.6519,132.7087,132.5707,132.6681,13200.0
2013-12-12 11:00:00,163.49,163.54,163.47,163.52,10800.0,132.6762,132.7168,132.66,132.7006,10800.0
2013-12-12 11:05:00,163.51,163.72,163.51,163.7,20400.0,132.6925,132.8629,132.6925,132.8467,20400.0
2013-12-12 11:10:00,163.68,163.73,163.62,163.65,12500.0,132.8304,132.871,132.7817,132.8061,12500.0
2013-12-12 11:15:00,163.64,163.67,163.54,163.59,11400.0,132.798,132.8223,132.7168,132.7574,11400.0
2013-12-12 11:20:00,163.59,163.63,163.53,163.54,34800.0,132.7574,132.7898,132.7087,132.7168,34800.0
2013-12-12 11:25:00,163.54,163.56,163.28,163.36,212800.0,132.7168,132.733,132.5058,132.5707,212800.0
2013-12-12 11:30:00,163.37,163.46,163.37,163.38,182600.0,132.5788,132.6519,132.5788,132.587,182600.0
2013-12-12 11:35:00,163.38,163.5,163.35,163.5,38100.0,132.587,132.6843,132.5626,132.6843,38100.0
2013-12-12 11:40:00,163.5,163.5,163.4,163.4,120100.0,132.6843,132.6843,132.6032,132.6032,120100.0
2013-12-12 11:45:00,163.39,163.4,163.31,163.39,28000.0,132.5951,132.6032,132.5302,132.5951,28000.0
2013-12-12 11:50:00,163.39,163.46,163.39,163.46,37700.0,132.5951,132.6519,132.5951,132.6519,37700.0
2013-12-12 11:55:00,163.46,163.46,163.31,163.33,63600.0,132.6519,132.6519,132.5302,132.5464,63600.0
2013-12-12 12:00:00,163.31,163.31,163.15,163.25,52500.0,132.5302,132.5302,132.4003,132.4815,52500.0
2013-12-12 12:05:00,163.25,163.32,163.24,163.28,39600.0,132.4815,132.5383,132.4734,132.5058,39600.0
2013-12-12 12:10:00,163.26,163.39,163.19,163.19,87600.0,132.4896,132.5951,132.4328,132.4328,87600.0
2013-12-12 12:15:00,163.19,163.23,163.16,163.2,28800.0,132.4328,132.4652,132.4084,132.4409,28800.0
2013-12-12 12:20:00,163.2,163.2,162.87,162.9,113900.0,132.4409,132.4409,132.1731,132.1974,113900.0
2013-12-12 12:25:00,162.89,163.02,162.87,163.0,85400.0,132.1893,132.2948,132.1731,132.2786,85400.0
2013-12-12 12:30:00,163.0,163.0,162.89,162.96,63900.0,132.2786,132.2786,132.1893,132.2461,63900.0
2013-12-12 12:35:00,162.96,163.04,162.96,163.02,71900.0,132.2461,132.311,132.2461,132.2948,71900.0
2013-12-12 12:40:00,163.01,163.06,162.94,162.98,140200.0,132.2867,132.3273,132.2299,132.2624,140200.0
2013-12-12 12:45:00,162.99,163.16,162.99,163.13,68300.0,132.2705,132.4084,132.2705,132.3841,68300.0
2013-12-12 12:50:00,163.12,163.17,163.07,163.17,39900.0,132.376,132.4165,132.3354,132.4165,39900.0
2013-12-12 12:55:00,163.17,163.19,163.06,163.1,37400.0,132.4165,132.4328,132.3273,132.3597,37400.0
2013-12-12 13:00:00,163.1,163.26,163.08,163.25,12800.0,132.3597,132.4896,132.3435,132.4815,12800.0
2013-12-12 13:05:00,163.25,163.3,163.23,163.24,159600.0,132.4815,132.522,132.4652,132.4734,159600.0
2013-12-12 13:10:00,163.24,163.27,163.22,163.25,25500.0,132.4734,132.4977,132.4571,132.4815,25500.0
2013-12-12 13:15:00,163.24,163.35,163.22,163.32,68800.0,132.4734,132.5626,132.4571,132.5383,68800.0
2013-12-12 13:20:00,163.33,163.36,163.32,163.32,12200.0,132.5464,132.5707,132.5383,132.5383,12200.0
2013-12-12 13:25:00,163.31,163.31,163.27,163.3,17500.0,132.5302,132.5302,132.4977,132.522,17500.0
2013-12-12 13:30:00,163.32,163.34,163.25,163.27,13400.0,132.5383,132.5545,132.4815,132.4977,13400.0
2013-12-12 13:35:00,163.27,163.41,163.27,163.4,23700.0,132.4977,132.6113,132.4977,132.6032,23700.0
2013-12-12 13:40:00,163.4,163.44,163.36,163.4,9900.0,132.6032,132.6357,132.5707,132.6032,9900.0
2013-12-12 13:45:00,163.43,163.48,163.38,163.38,15400.0,132.6275,132.6681,132.587,132.587,15400.0
2013-12-12 13:50:00,163.38,163.39,163.34,163.37,8900.0,132.587,132.5951,132.5545,132.5788,8900.0
2013-12-12 13:55:00,163.36,163.4,163.33,163.38,5200.0,132.5707,132.6032,132.5464,132.587,5200.0
2013-12-12 14:00:00,163.37,163.53,163.37,163.49,45400.0,132.5788,132.7087,132.5788,132.6762,45400.0
2013-12-12 14:05:00,163.49,163.62,163.47,163.6,36400.0,132.6762,132.7817,132.66,132.7655,36400.0
2013-12-12 14:10:00,163.61,163.67,163.59,163.6,20500.0,132.7736,132.8223,132.7574,132.7655,20500.0
2013-12-12 14:15:00,163.6,163.62,163.57,163.6,15000.0,132.7655,132.7817,132.7412,132.7655,15000.0
2013-12-12 14:20:00,163.61,163.7,163.59,163.69,17800.0,132.7736,132.8467,132.7574,132.8385,17800.0
2013-12-12 14:25:00,163.69,163.72,163.66,163.66,23100.0,132.8385,132.8629,132.8142,132.8142,23100.0
2013-12-12 14:30:00,163.66,163.72,163.66,163.68,16700.0,132.8142,132.8629,132.8142,132.8304,16700.0
2013-12-12 14:35:00,163.67,163.67,163.53,163.56,16400.0,132.8223,132.8223,132.7087,132.733,16400.0
2013-12-12 14:40:00,163.58,163.62,163.53,163.62,8300.0,132.7493,132.7817,132.7087,132.7817,8300.0
2013-12-12 14:45:00,163.62,163.63,163.53,163.56,16400.0,132.7817,132.7898,132.7087,132.733,16400.0
2013-12-12 14:50:00,163.57,163.8,163.54,163.75,18400.0,132.7412,132.9278,132.7168,132.8872,18400.0
2013-12-12 14:55:00,163.74,163.84,163.74,163.75,13400.0,132.8791,132.9603,132.8791,132.8872,13400.0
2013-12-12 15:00:00,163.75,163.75,163.66,163.66,11300.0,132.8872,132.8872,132.8142,132.8142,11300.0
2013-12-12 15:05:00,163.66,163.67,163.51,163.56,14100.0,132.8142,132.8223,132.6925,132.733,14100.0
2013-12-12 15:10:00,163.54,163.61,163.46,163.48,12900.0,132.7168,132.7736,132.6519,132.6681,12900.0
2013-12-12 15:15:00,163.48,163.54,163.45,163.51,17700.0,132.6681,132.7168,132.6438,132.6925,17700.0
2013-12-12 15:20:00,163.5,163.7,163.49,163.68,94300.0,132.6843,132.8467,132.6762,132.8304,94300.0
2013-12-12 15:25:00,163.68,163.71,163.65,163.66,24900.0,132.8304,132.8548,132.8061,132.8142,24900.0
2013-12-12 15:30:00,163.65,163.69,163.63,163.69,23000.0,132.8061,132.8385,132.7898,132.8385,23000.0
2013-12-12 15:35:00,163.69,163.69,163.46,163.46,22800.0,132.8385,132.8385,132.6519,132.6519,22800.0
2013-12-12 15:40:00,163.46,163.47,163.36,163.37,44400.0,132.6519,132.66,132.5707,132.5788,44400.0
2013-12-12 15:45:00,163.37,163.37,163.27,163.29,45800.0,132.5788,132.5788,132.4977,132.5139,45800.0
2013-12-12 15:50:00,163.28,163.3,163.19,163.2,27200.0,132.5058,132.522,132.4328,132.4409,27200.0
2013-12-12 15:55:00,163.18,163.25,163.1,163.22,147500.0,132.4247,132.4815,132.3597,132.4571,147500.0
2013-12-13 09:30:00,163.53,163.63,163.48,163.61,28500.0,132.7087,132.7898,132.6681,132.7736,28500.0
2013-12-13 09:35:00,163.59,163.68,163.56,163.58,29100.0,132.7574,132.8304,132.733,132.7493,29100.0
2013-12-13 09:40:00,163.6,163.6,163.39,163.39,18400.0,132.7655,132.7655,132.5951,132.5951,18400.0
2013-12-13 09:45:00,163.39,163.42,163.28,163.35,16100.0,132.5951,132.6194,132.5058,132.5626,16100.0
2013-12-13 09:50:00,163.35,163.35,163.19,163.19,10200.0,132.5626,132.5626,132.4328,132.4328,10200.0
2013-12-13 09:55:00,163.18,163.3,163.08,163.08,16900.0,132.4247,132.522,132.3435,132.3435,16900.0
2013-12-13 10:00:00,163.12,163.26,163.09,163.23,22300.0,132.376,132.4896,132.3516,132.4652,22300.0
2013-12-13 10:05:00,163.22,163.31,163.22,163.27,26300.0,132.4571,132.5302,132.4571,132.4977,26300.0
2013-12-13 10:10:00,163.27,163.28,163.14,163.16,10500.0,132.4977,132.5058,132.3922,132.4084,10500.0
2013-12-13 10:15:00,163.13,163.23,162.93,162.98,24600.0,132.3841,132.4652,132.2218,132.2624,24600.0
2013-12-13 10:20:00,162.95,163.05,162.87,162.94,20600.0,132.238,132.3192,132.1731,132.2299,20600.0
2013-12-13 10:25:00,162.98,163.05,162.89,163.02,6400.0,132.2624,132.3192,132.1893,132.2948,6400.0
2013-12-13 10:30:00,163.06,163.23,163.06,163.18,23000.0,132.3273,132.4652,132.3273,132.4247,23000.0
2013-12-13 10:35:00,163.2,163.25,163.17,163.21,7900.0,132.4409,132.4815,132.4165,132.449,7900.0
2013-12-13 10:40:00,163.24,163.24,163.12,163.13,7200.0,132.4734,132.4734,132.376,132.3841,7200.0
2013-12-13 10:45:00,163.14,163.23,163.11,163.11,6700.0,132.3922,132.4652,132.3679,132.3679,6700.0
2013-12-13 10:50:00,163.14,163.24,163.12,163.23,7900.0,132.3922,132.4734,132.376,132.4652,7900.0
2013-12-13 10:55:00,163.24,163.24,163.15,163.16,30800.0,132.4734,132.4734,132.4003,132.4084,30800.0
2013-12-13 11:00:00,163.15,163.22,162.97,163.01,13000.0,132.4003,132.4571,132.2542,132.2867,13000.0
2013-12-13 11:05:00,163.01,163.05,162.98,163.01,13600.0,132.2867,132.3192,132.2624,132.2867,13600.0
2013-12-13 11:10:00,163.01,163.09,162.98,163.05,13800.0,132.2867,132.3516,132.2624,132.3192,13800.0
2013-12-13 11:15:00,163.05,163.26,163.04,163.26,32900.0,132.3192,132.4896,132.311,132.4896,32900.0
2013-12-13 11:20:00,163.25,163.25,163.12,163.15,15200.0,132.4815,132.4815,132.376,132.4003,15200.0
2013-12-13 11:25:00,163.17,163.26,163.09,163.09,13600.0,132.4165,132.4896,132.3516,132.3516,13600.0
2013-12-13 11:30:00,163.07,163.15,163.03,163.13,13400.0,132.3354,132.4003,132.3029,132.3841,13400.0
2013-12-13 11:35:00,163.08,163.12,163.05,163.11,9600.0,132.3435,132.376,132.3192,132.3679,9600.0
2013-12-13 11:40:00,163.15,163.18,163.15,163.17,12000.0,132.4003,132.4247,132.4003,132.4165,12000.0
2013-12-13 11:45:00,163.18,163.22,163.06,163.1,19700.0,132.4247,132.4571,132.3273,132.3597,19700.0
2013-12-13 11:50:00,163.1,163.16,163.09,163.14,5900.0,132.3597,132.4084,132.3516,132.3922,5900.0
2013-12-13 11:55:00,163.16,163.22,163.13,163.21,24000.0,132.4084,132.4571,132.3841,132.449,24000.0
2013-12-13 12:00:00,163.2,163.24,163.18,163.18,14000.0,132.4409,132.4734,132.4247,132.4247,14000.0
2013-12-13 12:05:00,163.18,163.18,163.1,163.12,10700.0,132.4247,132.4247,132.3597,132.376,10700.0
2013-12-13 12:10:00,163.12,163.22,163.1,163.21,10000.0,132.376,132.4571,132.3597,132.449,10000.0
2013-12-13 12:15:00,163.21,163.27,163.2,163.26,22800.0,132.449,132.4977,132.4409,132.4896,22800.0
2013-12-13 12:20:00,163.27,163.38,163.27,163.36,17800.0,132.4977,132.587,132.4977,132.5707,17800.0
2013-12-13 12:25:00,163.36,163.42,163.35,163.42,16400.0,132.5707,132.6194,132.5626,132.6194,16400.0
2013-12-13 12:30:00,163.42,163.44,163.36,163.38,15000.0,132.6194,132.6357,132.5707,132.587,15000.0
2013-12-13 12:35:00,163.39,163.42,163.38,163.4,8200.0,132.5951,132.6194,132.587,132.6032,8200.0
2013-12-13 12:40:00,163.4,163.41,163.34,163.37,6600.0,132.6032,132.6113,132.5545,132.5788,6600.0
2013-12-13 12:45:00,163.36,163.37,163.29,163.3,16000.0,132.5707,132.5788,132.5139,132.522,16000.0
2013-12-13 12:50:00,163.28,163.31,163.27,163.31,4400.0,132.5058,132.5302,132.4977,132.5302,4400.0
2013-12-13 12:55:00,163.32,163.35,163.32,163.33,5800.0,132.5383,132.5626,132.5383,132.5464,5800.0
2013-12-13 13:00:00,163.35,163.39,163.33,163.38,4900.0,132.5626,132.5951,132.5464,132.587,4900.0
2013-12-13 13:05:00,163.38,163.42,163.34,163.34,6200.0,132.587,132.6194,132.5545,132.5545,6200.0
2013-12-13 13:10:00,163.34,163.41,163.33,163.41,10200.0,132.5545,132.6113,132.5464,132.6113,10200.0
2013-12-13 13:15:00,163.4,163.42,163.37,163.42,11400.0,132.6032,132.6194,132.5788,132.6194,11400.0
2013-12-13 13:20:00,163.41,163.41,163.36,163.39,7600.0,132.6113,132.6113,132.5707,132.5951,7600.0
2013-12-13 13:25:00,163.37,163.43,163.37,163.42,5100.0,132.5788,132.6275,132.5788,132.6194,5100.0
2013-12-13 13:30:00,163.42,163.51,163.39,163.51,16600.0,132.6194,132.6925,132.5951,132.6925,16600.0
2013-12-13 13:35:00,163.51,163.55,163.47,163.48,10300.0,132.6925,132.7249,132.66,132.6681,10300.0
2013-12-13 13:40:00,163.47,163.49,163.37,163.37,9400.0,132.66,132.6762,132.5788,132.5788,9400.0
2013-12-13 13:45:00,163.39,163.46,163.39,163.45,4700.0,132.5951,132.6519,132.5951,132.6438,4700.0
2013-12-13 13:50:00,163.43,163.45,163.43,163.44,1000.0,132.6275,132.6438,132.6275,132.6357,1000.0
2013-12-13 13:55:00,163.44,163.46,163.33,163.35,8000.0,132.6357,132.6519,132.5464,132.5626,8000.0
2013-12-13 14:00:00,163.35,163.35,163.18,163.19,15100.0,132.5626,132.5626,132.4247,132.4328,15100.0
2013-12-13 14:05:00,163.19,163.19,163.06,163.14,17100.0,132.4328,132.4328,132.3273,132.3922,17100.0
2013-12-13 14:10:00,163.13,163.13,162.96,162.98,24400.0,132.3841,132.3841,132.2461,132.2624,24400.0
2013-12-13 14:15:00,162.98,163.05,162.98,163.03,2900.0,132.2624,132.3192,132.2624,132.3029,2900.0
2013-12-13 14:20:00,163.02,163.02,162.91,162.91,8300.0,132.2948,132.2948,132.2055,132.2055,8300.0
2013-12-13 14:25:00,162.92,162.98,162.89,162.95,5800.0,132.2137,132.2624,132.1893,132.238,5800.0
2013-12-13 14:30:00,162.97,163.05,162.96,163.05,4000.0,132.2542,132.3192,132.2461,132.3192,4000.0
2013-12-13 14:35:00,163.05,163.07,163.02,163.06,3500.0,132.3192,132.3354,132.2948,132.3273,3500.0
2013-12-13 14:40:00,163.05,163.06,163.04,163.04,6300.0,132.3192,132.3273,132.311,132.311,6300.0
2013-12-13 14:45:00,163.06,163.16,163.06,163.14,12200.0,132.3273,132.4084,132.3273,132.3922,12200.0
2013-12-13 14:50:00,163.13,163.21,163.11,163.2,17900.0,132.3841,132.449,132.3679,132.4409,17900.0
2013-12-13 14:55:00,163.2,163.28,163.19,163.26,12300.0,132.4409,132.5058,132.4328,132.4896,12300.0
2013-12-13 15:00:00,163.27,163.35,163.27,163.27,12400.0,132.4977,132.5626,132.4977,132.4977,12400.0
2013-12-13 15:05:00,163.28,163.33,163.27,163.3,14300.0,132.5058,132.5464,132.4977,132.522,14300.0
2013-12-13 15:10:00,163.29,163.36,163.29,163.35,14600.0,132.5139,132.5707,132.5139,132.5626,14600.0
2013-12-13 15:15:00,163.32,163.39,163.32,163.39,12700.0,132.5383,132.5951,132.5383,132.5951,12700.0
2013-12-13 15:20:00,163.4,163.44,163.37,163.43,15300.0,132.6032,132.6357,132.5788,132.6275,15300.0
2013-12-13 15:25:00,163.43,163.53,163.43,163.49,16100.0,132.6275,132.7087,132.6275,132.6762,16100.0
2013-12-13 15:30:00,163.48,163.55,163.36,163.4,22000.0,132.6681,132.7249,132.5707,132.6032,22000.0
2013-12-13 15:35:00,163.4,163.4,163.21,163.22,26600.0,132.6032,132.6032,132.449,132.4571,26600.0
2013-12-13 15:40:00,163.22,163.39,163.2,163.37,19500.0,132.4571,132.5951,132.4409,132.5788,19500.0
2013-12-13 15:45:00,163.36,163.38,163.31,163.35,19100.0,132.5707,132.587,132.5302,132.5626,19100.0
2013-12-13 15:50:00,163.34,163.4,163.25,163.29,44800.0,132.5545,132.6032,132.4815,132.5139,44800.0
2013-12-13 15:55:00,163.28,163.28,163.1,163.15,66200.0,132.5058,132.5058,132.3597,132.4003,66200.0
2013-12-16 09:30:00,163.96,164.32,163.9,164.29,50200.0,133.0576,133.3498,133.009,133.3255,50200.0
2013-12-16 09:35:00,164.35,164.59,164.34,164.48,38700.0,133.3741,133.5689,133.366,133.4796,38700.0
2013-12-16 09:40:00,164.5,164.56,164.41,164.45,12100.0,133.4959,133.5446,133.4228,133.4553,12100.0
2013-12-16 09:45:00,164.44,164.65,164.44,164.55,10500.0,133.4472,133.6176,133.4472,133.5364,10500.0
2013-12-16 09:50:00,164.55,164.7,164.55,164.62,17100.0,133.5364,133.6582,133.5364,133.5933,17100.0
2013-12-16 09:55:00,164.64,164.67,164.58,164.61,19300.0,133.6095,133.6338,133.5608,133.5851,19300.0
2013-12-16 10:00:00,164.64,164.72,164.6,164.62,6100.0,133.6095,133.6744,133.577,133.5933,6100.0
2013-12-16 10:05:00,164.62,164.62,164.5,164.5,11400.0,133.5933,133.5933,133.4959,133.4959,11400.0
2013-12-16 10:10:00,164.54,164.57,164.41,164.41,13600.0,133.5283,133.5527,133.4228,133.4228,13600.0
2013-12-16 10:15:00,164.44,164.49,164.4,164.44,11400.0,133.4472,133.4878,133.4147,133.4472,11400.0
2013-12-16 10:20:00,164.43,164.46,164.4,164.45,17800.0,133.4391,133.4634,133.4147,133.4553,17800.0
2013-12-16 10:25:00,164.45,164.52,164.4,164.47,41600.0,133.4553,133.5121,133.4147,133.4715,41600.0
2013-12-16 10:30:00,164.49,164.51,164.29,164.34,20900.0,133.4878,133.504,133.3255,133.366,20900.0
2013-12-16 10:35:00,164.36,164.38,164.26,164.26,10300.0,133.3823,133.3985,133.3011,133.3011,10300.0
2013-12-16 10:40:00,164.26,164.3,164.23,164.3,26000.0,133.3011,133.3336,133.2768,133.3336,26000.0
2013-12-16 10:45:00,164.32,164.34,164.28,164.28,11600.0,133.3498,133.366,133.3173,133.3173,11600.0
2013-12-16 10:50:00,164.27,164.36,164.23,164.36,5200.0,133.3092,133.3823,133.2768,133.3823,5200.0
2013-12-16 10:55:00,164.37,164.37,164.28,164.29,7900.0,133.3904,133.3904,133.3173,133.3255,7900.0
2013-12-16 11:00:00,164.32,164.33,164.14,164.17,13800.0,133.3498,133.3579,133.2037,133.2281,13800.0
2013-12-16 11:05:00,164.15,164.21,164.13,164.19,49200.0,133.2118,133.2605,133.1956,133.2443,49200.0
2013-12-16 11:10:00,164.18,164.4,164.18,164.35,124800.0,133.2362,133.4147,133.2362,133.3741,124800.0
2013-12-16 11:15:00,164.35,164.37,164.26,164.27,9100.0,133.3741,133.3904,133.3011,133.3092,9100.0
2013-12-16 11:20:00,164.29,164.34,164.22,164.33,9500.0,133.3255,133.366,133.2686,133.3579,9500.0
2013-12-16 11:25:00,164.34,164.38,164.29,164.38,15100.0,133.366,133.3985,133.3255,133.3985,15100.0
2013-12-16 11:30:00,164.39,164.39,164.3,164.35,9800.0,133.4066,133.4066,133.3336,133.3741,9800.0
2013-12-16 11:35:00,164.36,164.38,164.24,164.25,15900.0,133.3823,133.3985,133.2849,133.293,15900.0
2013-12-16 11:40:00,164.28,164.34,164.23,164.32,11400.0,133.3173,133.366,133.2768,133.3498,11400.0
2013-12-16 11:45:00,164.33,164.37,164.29,164.33,14200.0,133.3579,133.3904,133.3255,133.3579,14200.0
2013-12-16 11:50:00,164.31,164.38,164.3,164.32,10200.0,133.3417,133.3985,133.3336,133.3498,10200.0
2013-12-16 11:55:00,164.31,164.36,164.3,164.32,6400.0,133.3417,133.3823,133.3336,133.3498,6400.0
2013-12-16 12:00:00,164.35,164.36,164.22,164.23,12200.0,133.3741,133.3823,133.2686,133.2768,12200.0
2013-12-16 12:05:00,164.23,164.29,164.18,164.27,8300.0,133.2768,133.3255,133.2362,133.3092,8300.0
2013-12-16 12:10:00,164.27,164.28,164.16,164.18,6700.0,133.3092,133.3173,133.22,133.2362,6700.0
2013-12-16 12:15:00,164.17,164.19,164.14,164.16,5500.0,133.2281,133.2443,133.2037,133.22,5500.0
2013-12-16 12:20:00,164.16,164.18,164.12,164.18,8600.0,133.22,133.2362,133.1875,133.2362,8600.0
2013-12-16 12:25:00,164.21,164.22,164.17,164.18,4900.0,133.2605,133.2686,133.2281,133.2362,4900.0
2013-12-16 12:30:00,164.2,164.23,164.15,164.23,146900.0,133.2524,133.2768,133.2118,133.2768,146900.0
2013-12-16 12:35:00,164.22,164.27,164.22,164.25,1500.0,133.2686,133.3092,133.2686,133.293,1500.0
2013-12-16 12:40:00,164.26,164.28,164.23,164.28,15800.0,133.3011,133.3173,133.2768,133.3173,15800.0
2013-12-16 12:45:00,164.3,164.31,164.21,164.22,105300.0,133.3336,133.3417,133.2605,133.2686,105300.0
2013-12-16 12:50:00,164.24,164.31,164.22,164.24,15400.0,133.2849,133.3417,133.2686,133.2849,15400.0
2013-12-16 12:55:00,164.23,164.23,164.16,164.2,9600.0,133.2768,133.2768,133.22,133.2524,9600.0
2013-12-16 13:00:00,164.21,164.21,164.03,164.03,16200.0,133.2605,133.2605,133.1145,133.1145,16200.0
2013-12-16 13:05:00,164.03,164.09,163.97,164.07,21800.0,133.1145,133.1631,133.0658,133.1469,21800.0
2013-12-16 13:10:00,164.08,164.13,164.06,164.06,16000.0,133.155,133.1956,133.1388,133.1388,16000.0
2013-12-16 13:15:00,164.07,164.08,164.01,164.06,28600.0,133.1469,133.155,133.0982,133.1388,28600.0
2013-12-16 13:20:00,164.06,164.14,163.98,164.14,14700.0,133.1388,133.2037,133.0739,133.2037,14700.0
2013-12-16 13:25:00,164.14,164.21,164.14,164.19,9200.0,133.2037,133.2605,133.2037,133.2443,9200.0
2013-12-16 13:30:00,164.17,164.21,164.12,164.18,8600.0,133.2281,133.2605,133.1875,133.2362,8600.0
2013-12-16 13:35:00,164.16,164.2,164.14,164.15,3600.0,133.22,133.2524,133.2037,133.2118,3600.0
2013-12-16 13:40:00,164.14,164.19,164.06,164.18,6700.0,133.2037,133.2443,133.1388,133.2362,6700.0
2013-12-16 13:45:00,164.18,164.21,164.09,164.19,8000.0,133.2362,133.2605,133.1631,133.2443,8000.0
2013-12-16 13:50:00,164.21,164.3,164.21,164.29,3000.0,133.2605,133.3336,133.2605,133.3255,3000.0
2013-12-16 13:55:00,164.32,164.36,164.32,164.33,2300.0,133.3498,133.3823,133.3498,133.3579,2300.0
2013-12-16 14:00:00,164.33,164.44,164.33,164.42,1900.0,133.3579,133.4472,133.3579,133.4309,1900.0
2013-12-16 14:05:00,164.42,164.48,164.41,164.43,12800.0,133.4309,133.4796,133.4228,133.4391,12800.0
2013-12-16 14:10:00,164.42,164.46,164.38,164.46,7000.0,133.4309,133.4634,133.3985,133.4634,7000.0
2013-12-16 14:15:00,164.47,164.47,164.37,164.37,11000.0,133.4715,133.4715,133.3904,133.3904,11000.0
2013-12-16 14:20:00,164.38,164.42,164.38,164.4,11600.0,133.3985,133.4309,133.3985,133.4147,11600.0
2013-12-16 14:25:00,164.4,164.41,164.38,164.39,1000.0,133.4147,133.4228,133.3985,133.4066,1000.0
2013-12-16 14:30:00,164.42,164.42,164.31,164.31,15400.0,133.4309,133.4309,133.3417,133.3417,15400.0
2013-12-16 14:35:00,164.3,164.33,164.28,164.31,4600.0,133.3336,133.3579,133.3173,133.3417,4600.0
2013-12-16 14:40:00,164.35,164.37,164.33,164.37,9900.0,133.3741,133.3904,133.3579,133.3904,9900.0
2013-12-16 14:45:00,164.37,164.41,164.33,164.33,11200.0,133.3904,133.4228,133.3579,133.3579,11200.0
2013-12-16 14:50:00,164.34,164.4,164.34,164.38,8700.0,133.366,133.4147,133.366,133.3985,8700.0
2013-12-16 14:55:00,164.4,164.42,164.36,164.36,3600.0,133.4147,133.4309,133.3823,133.3823,3600.0
2013-12-16 15:00:00,164.39,164.4,164.33,164.36,6600.0,133.4066,133.4147,133.3579,133.3823,6600.0
2013-12-16 15:05:00,164.37,164.38,164.34,164.38,14800.0,133.3904,133.3985,133.366,133.3985,14800.0
2013-12-16 15:10:00,164.39,164.43,164.37,164.37,8300.0,133.4066,133.4391,133.3904,133.3904,8300.0
2013-12-16 15:15:00,164.37,164.38,164.32,164.36,4700.0,133.3904,133.3985,133.3498,133.3823,4700.0
2013-12-16 15:20:00,164.36,164.36,164.21,164.22,17600.0,133.3823,133.3823,133.2605,133.2686,17600.0
2013-12-16 15:25:00,164.22,164.27,164.22,164.27,11200.0,133.2686,133.3092,133.2686,133.3092,11200.0
2013-12-16 15:30:00,164.27,164.27,164.18,164.18,11500.0,133.3092,133.3092,133.2362,133.2362,11500.0
2013-12-16 15:35:00,164.18,164.26,164.17,164.26,43500.0,133.2362,133.3011,133.2281,133.3011,43500.0
2013-12-16 15:40:00,164.25,164.35,164.21,164.34,54800.0,133.293,133.3741,133.2605,133.366,54800.0
2013-12-16 15:45:00,164.33,164.33,164.26,164.27,31800.0,133.3579,133.3579,133.3011,133.3092,31800.0
2013-12-16 15:50:00,164.26,164.29,164.22,164.26,30300.0,133.3011,133.3255,133.2686,133.3011,30300.0
2013-12-16 15:55:00,164.25,164.26,164.17,164.18,58600.0,133.293,133.3011,133.2281,133.2362,58600.0
2013-12-17 09:30:00,164.33,164.36,164.03,164.06,44400.0,133.3579,133.3823,133.1145,133.1388,44400.0
2013-12-17 09:35:00,164.07,164.07,163.84,163.85,42500.0,133.1469,133.1469,132.9603,132.9684,42500.0
2013-12-17 09:40:00,163.83,163.85,163.7,163.84,18800.0,132.9521,132.9684,132.8467,132.9603,18800.0
2013-12-17 09:45:00,163.83,163.88,163.77,163.82,19600.0,132.9521,132.9927,132.9035,132.944,19600.0
2013-12-17 09:50:00,163.78,163.82,163.69,163.77,10800.0,132.9116,132.944,132.8385,132.9035,10800.0
2013-12-17 09:55:00,163.77,164.01,163.75,163.97,11200.0,132.9035,133.0982,132.8872,133.0658,11200.0
2013-12-17 10:00:00,163.98,164.02,163.92,163.93,6600.0,133.0739,133.1063,133.0252,133.0333,6600.0
2013-12-17 10:05:00,163.93,164.03,163.89,163.98,9800.0,133.0333,133.1145,133.0008,133.0739,9800.0
2013-12-17 10:10:00,164.0,164.06,163.84,164.06,17800.0,133.0901,133.1388,132.9603,133.1388,17800.0
2013-12-17 10:15:00,164.02,164.04,163.85,163.86,6100.0,133.1063,133.1226,132.9684,132.9765,6100.0
2013-12-17 10:20:00,163.86,163.88,163.83,163.88,2800.0,132.9765,132.9927,132.9521,132.9927,2800.0
2013-12-17 10:25:00,163.89,163.93,163.86,163.87,7900.0,133.0008,133.0333,132.9765,132.9846,7900.0
2013-12-17 10:30:00,163.81,163.81,163.75,163.81,11100.0,132.9359,132.9359,132.8872,132.9359,11100.0
2013-12-17 10:35:00,163.79,163.96,163.79,163.94,15000.0,132.9197,133.0576,132.9197,133.0414,15000.0
2013-12-17 10:40:00,163.94,163.95,163.89,163.89,1100.0,133.0414,133.0495,133.0008,133.0008,1100.0
2013-12-17 10:45:00,163.9,163.91,163.53,163.56,10600.0,133.009,133.0171,132.7087,132.733,10600.0
2013-12-17 10:50:00,163.56,163.57,163.45,163.51,13300.0,132.733,132.7412,132.6438,132.6925,13300.0
2013-12-17 10:55:00,163.45,163.54,163.43,163.52,7700.0,132.6438,132.7168,132.6275,132.7006,7700.0
2013-12-17 11:00:00,163.52,163.52,163.36,163.43,13800.0,132.7006,132.7006,132.5707,132.6275,13800.0
2013-12-17 11:05:00,163.43,163.52,163.43,163.48,5700.0,132.6275,132.7006,132.6275,132.6681,5700.0
2013-12-17 11:10:00,163.47,163.5,163.41,163.5,5100.0,132.66,132.6843,132.6113,132.6843,5100.0
2013-12-17 11:15:00,163.47,163.52,163.45,163.49,3500.0,132.66,132.7006,132.6438,132.6762,3500.0
2013-12-17 11:20:00,163.5,163.5,163.47,163.5,19100.0,132.6843,132.6843,132.66,132.6843,19100.0
2013-12-17 11:25:00,163.51,163.52,163.32,163.34,21200.0,132.6925,132.7006,132.5383,132.5545,21200.0
2013-12-17 11:30:00,163.35,163.42,163.32,163.35,11300.0,132.5626,132.6194,132.5383,132.5626,11300.0
2013-12-17 11:35:00,163.32,163.44,163.31,163.43,9100.0,132.5383,132.6357,132.5302,132.6275,9100.0
2013-12-17 11:40:00,163.44,163.46,163.36,163.44,22200.0,132.6357,132.6519,132.5707,132.6357,22200.0
2013-12-17 11:45:00,163.43,163.55,163.37,163.55,9300.0,132.6275,132.7249,132.5788,132.7249,9300.0
2013-12-17 11:50:00,163.53,163.57,163.52,163.55,10300.0,132.7087,132.7412,132.7006,132.7249,10300.0
2013-12-17 11:55:00,163.57,163.57,163.48,163.53,8400.0,132.7412,132.7412,132.6681,132.7087,8400.0
2013-12-17 12:00:00,163.52,163.54,163.48,163.54,10900.0,132.7006,132.7168,132.6681,132.7168,10900.0
2013-12-17 12:05:00,163.54,163.55,163.5,163.5,2300.0,132.7168,132.7249,132.6843,132.6843,2300.0
2013-12-17 12:10:00,163.5,163.6,163.46,163.58,13200.0,132.6843,132.7655,132.6519,132.7493,13200.0
2013-12-17 12:15:00,163.6,163.65,163.57,163.63,9500.0,132.7655,132.8061,132.7412,132.7898,9500.0
2013-12-17 12:20:00,163.63,163.64,163.58,163.63,20300.0,132.7898,132.798,132.7493,132.7898,20300.0
2013-12-17 12:25:00,163.61,163.61,163.54,163.59,8900.0,132.7736,132.7736,132.7168,132.7574,8900.0
2013-12-17 12:30:00,163.59,163.62,163.57,163.58,3400.0,132.7574,132.7817,132.7412,132.7493,3400.0
2013-12-17 12:35:00,163.59,163.63,163.56,163.56,4100.0,132.7574,132.7898,132.733,132.733,4100.0
2013-12-17 12:40:00,163.57,163.62,163.56,163.62,5800.0,132.7412,132.7817,132.733,132.7817,5800.0
2013-12-17 12:45:00,163.62,163.68,163.62,163.66,8500.0,132.7817,132.8304,132.7817,132.8142,8500.0
2013-12-17 12:50:00,163.69,163.75,163.69,163.74,9600.0,132.8385,132.8872,132.8385,132.8791,9600.0
2013-12-17 12:55:00,163.74,163.78,163.73,163.74,5500.0,132.8791,132.9116,132.871,132.8791,5500.0
2013-12-17 13:00:00,163.74,163.78,163.72,163.78,8100.0,132.8791,132.9116,132.8629,132.9116,8100.0
2013-12-17 13:05:00,163.78,163.79,163.7,163.7,7500.0,132.9116,132.9197,132.8467,132.8467,7500.0
2013-12-17 13:10:00,163.71,163.74,163.69,163.69,5100.0,132.8548,132.8791,132.8385,132.8385,5100.0
2013-12-17 13:15:00,163.68,163.71,163.68,163.7,1700.0,132.8304,132.8548,132.8304,132.8467,1700.0
2013-12-17 13:20:00,163.74,163.76,163.71,163.73,6800.0,132.8791,132.8953,132.8548,132.871,6800.0
2013-12-17 13:25:00,163.72,163.74,163.72,163.74,1800.0,132.8629,132.8791,132.8629,132.8791,1800.0
2013-12-17 13:30:00,163.75,163.77,163.73,163.77,3900.0,132.8872,132.9035,132.871,132.9035,3900.0
2013-12-17 13:35:00,163.76,163.8,163.75,163.77,10400.0,132.8953,132.9278,132.8872,132.9035,10400.0
2013-12-17 13:40:00,163.77,163.78,163.68,163.69,12200.0,132.9035,132.9116,132.8304,132.8385,12200.0
2013-12-17 13:45:00,163.69,163.69,163.61,163.62,6000.0,132.8385,132.8385,132.7736,132.7817,6000.0
2013-12-17 13:50:00,163.62,163.64,163.59,163.64,143600.0,132.7817,132.798,132.7574,132.798,143600.0
2013-12-17 13:55:00,163.65,163.7,163.65,163.7,7700.0,132.8061,132.8467,132.8061,132.8467,7700.0
2013-12-17 14:00:00,163.69,163.75,163.69,163.75,18100.0,132.8385,132.8872,132.8385,132.8872,18100.0
2013-12-17 14:05:00,163.75,163.99,163.75,163.99,36100.0,132.8872,133.082,132.8872,133.082,36100.0
2013-12-17 14:10:00,163.98,164.1,163.97,164.03,26400.0,133.0739,133.1713,133.0658,133.1145,26400.0
2013-12-17 14:15:00,164.02,164.02,163.98,163.98,1300.0,133.1063,133.1063,133.0739,133.0739,1300.0
2013-12-17 14:20:00,164.0,164.08,164.0,164.05,30500.0,133.0901,133.155,133.0901,133.1307,30500.0
2013-12-17 14:25:00,164.04,164.06,163.98,164.0,15900.0,133.1226,133.1388,133.0739,133.0901,15900.0
2013-12-17 14:30:00,164.0,164.0,163.88,163.92,10100.0,133.0901,133.0901,132.9927,133.0252,10100.0
2013-12-17 14:35:00,163.9,163.91,163.77,163.78,11600.0,133.009,133.0171,132.9035,132.9116,11600.0
2013-12-17 14:40:00,163.78,163.87,163.78,163.87,8800.0,132.9116,132.9846,132.9116,132.9846,8800.0
2013-12-17 14:45:00,163.88,163.89,163.86,163.87,8100.0,132.9927,133.0008,132.9765,132.9846,8100.0
2013-12-17 14:50:00,163.87,163.87,163.75,163.78,7400.0,132.9846,132.9846,132.8872,132.9116,7400.0
2013-12-17 14:55:00,163.77,163.82,163.76,163.82,11900.0,132.9035,132.944,132.8953,132.944,11900.0
2013-12-17 15:00:00,163.83,163.89,163.82,163.85,13900.0,132.9521,133.0008,132.944,132.9684,13900.0
2013-12-17 15:05:00,163.83,163.9,163.82,163.9,9900.0,132.9521,133.009,132.944,133.009,9900.0
2013-12-17 15:10:00,163.89,163.92,163.88,163.91,10800.0,133.0008,133.0252,132.9927,133.0171,10800.0
2013-12-17 15:15:00,163.91,163.95,163.9,163.95,9600.0,133.0171,133.0495,133.009,133.0495,9600.0
2013-12-17 15:20:00,163.94,164.0,163.93,163.95,27700.0,133.0414,133.0901,133.0333,133.0495,27700.0
2013-12-17 15:25:00,163.93,163.95,163.91,163.91,11200.0,133.0333,133.0495,133.0171,133.0171,11200.0
2013-12-17 15:30:00,163.93,163.98,163.81,163.83,21200.0,133.0333,133.0739,132.9359,132.9521,21200.0
2013-12-17 15:35:00,163.83,163.85,163.78,163.84,15800.0,132.9521,132.9684,132.9116,132.9603,15800.0
2013-12-17 15:40:00,163.84,163.85,163.74,163.74,37700.0,132.9603,132.9684,132.8791,132.8791,37700.0
2013-12-17 15:45:00,163.74,163.81,163.71,163.78,73500.0,132.8791,132.9359,132.8548,132.9116,73500.0
2013-12-17 15:50:00,163.78,163.78,163.71,163.76,34600.0,132.9116,132.9116,132.8548,132.8953,34600.0
2013-12-17 15:55:00,163.76,163.79,163.66,163.66,146700.0,132.8953,132.9197,132.8142,132.8142,146700.0
2013-12-18 09:30:00,163.94,163.94,163.81,163.86,31700.0,133.0414,133.0414,132.9359,132.9765,31700.0
2013-12-18 09:35:00,163.85,164.04,163.85,163.98,67800.0,132.9684,133.1226,132.9684,133.0739,67800.0
2013-12-18 09:40:00,163.98,164.08,163.95,163.95,39600.0,133.0739,133.155,133.0495,133.0495,39600.0
2013-12-18 09:45:00,163.93,164.02,163.93,164.01,9700.0,133.0333,133.1063,133.0333,133.0982,9700.0
2013-12-18 09:50:00,164.02,164.04,163.77,163.82,20000.0,133.1063,133.1226,132.9035,132.944,20000.0
2013-12-18 09:55:00,163.8,163.9,163.8,163.9,8600.0,132.9278,133.009,132.9278,133.009,8600.0
2013-12-18 10:00:00,163.91,163.94,163.82,163.92,4700.0,133.0171,133.0414,132.944,133.0252,4700.0
2013-12-18 10:05:00,163.95,164.01,163.95,164.01,4800.0,133.0495,133.0982,133.0495,133.0982,4800.0
2013-12-18 10:10:00,164.02,164.05,164.0,164.04,46300.0,133.1063,133.1307,133.0901,133.1226,46300.0
2013-12-18 10:15:00,164.05,164.05,163.98,163.98,113600.0,133.1307,133.1307,133.0739,133.0739,113600.0
2013-12-18 10:20:00,163.99,164.0,163.92,163.92,45300.0,133.082,133.0901,133.0252,133.0252,45300.0
2013-12-18 10:25:00,163.92,163.96,163.92,163.93,29300.0,133.0252,133.0576,133.0252,133.0333,29300.0
2013-12-18 10:30:00,163.94,164.04,163.91,164.01,50200.0,133.0414,133.1226,133.0171,133.0982,50200.0
2013-12-18 10:35:00,164.01,164.05,163.99,164.03,22800.0,133.0982,133.1307,133.082,133.1145,22800.0
2013-12-18 10:40:00,164.03,164.04,163.92,163.94,21000.0,133.1145,133.1226,133.0252,133.0414,21000.0
2013-12-18 10:45:00,163.95,163.96,163.82,163.83,32800.0,133.0495,133.0576,132.944,132.9521,32800.0
2013-12-18 10:50:00,163.83,163.83,163.67,163.76,41000.0,132.9521,132.9521,132.8223,132.8953,41000.0
2013-12-18 10:55:00,163.76,163.84,163.74,163.82,14200.0,132.8953,132.9603,132.8791,132.944,14200.0
2013-12-18 11:00:00,163.82,163.88,163.82,163.82,7100.0,132.944,132.9927,132.944,132.944,7100.0
2013-12-18 11:05:00,163.82,163.86,163.77,163.86,11800.0,132.944,132.9765,132.9035,132.9765,11800.0
2013-12-18 11:10:00,163.85,163.85,163.8,163.83,12000.0,132.9684,132.9684,132.9278,132.9521,12000.0
2013-12-18 11:15:00,163.84,163.89,163.82,163.88,319800.0,132.9603,133.0008,132.944,132.9927,319800.0
2013-12-18 11:20:00,163.88,163.88,163.84,163.86,5300.0,132.9927,132.9927,132.9603,132.9765,5300.0
2013-12-18 11:25:00,163.85,163.86,163.77,163.77,12300.0,132.9684,132.9765,132.9035,132.9035,12300.0
2013-12-18 11:30:00,163.76,163.82,163.73,163.73,24600.0,132.8953,132.944,132.871,132.871,24600.0
2013-12-18 11:35:00,163.73,163.74,163.7,163.73,9100.0,132.871,132.8791,132.8467,132.871,9100.0
2013-12-18 11:40:00,163.72,163.72,163.54,163.57,18500.0,132.8629,132.8629,132.7168,132.7412,18500.0
2013-12-18 11:45:00,163.59,163.6,163.5,163.52,10900.0,132.7574,132.7655,132.6843,132.7006,10900.0
2013-12-18 11:50:00,163.48,163.59,163.48,163.52,10200.0,132.6681,132.7574,132.6681,132.7006,10200.0
2013-12-18 11:55:00,163.54,163.55,163.52,163.52,5000.0,132.7168,132.7249,132.7006,132.7006,5000.0
2013-12-18 12:00:00,163.52,163.57,163.46,163.55,14700.0,132.7006,132.7412,132.6519,132.7249,14700.0
2013-12-18 12:05:00,163.57,163.58,163.52,163.53,4200.0,132.7412,132.7493,132.7006,132.7087,4200.0
2013-12-18 12:10:00,163.52,163.61,163.52,163.6,59700.0,132.7006,132.7736,132.7006,132.7655,59700.0
2013-12-18 12:15:00,163.62,163.64,163.57,163.6,19200.0,132.7817,132.798,132.7412,132.7655,19200.0
2013-12-18 12:20:00,163.6,163.62,163.56,163.61,24800.0,132.7655,132.7817,132.733,132.7736,24800.0
2013-12-18 12:25:00,163.62,163.63,163.58,163.63,8100.0,132.7817,132.7898,132.7493,132.7898,8100.0
2013-12-18 12:30:00,163.62,163.64,163.59,163.59,15200.0,132.7817,132.798,132.7574,132.7574,15200.0
2013-12-18 12:35:00,163.57,163.57,163.5,163.53,5600.0,132.7412,132.7412,132.6843,132.7087,5600.0
2013-12-18 12:40:00,163.53,163.54,163.49,163.53,7300.0,132.7087,132.7168,132.6762,132.7087,7300.0
2013-12-18 12:45:00,163.55,163.56,163.52,163.53,19000.0,132.7249,132.733,132.7006,132.7087,19000.0
2013-12-18 12:50:00,163.53,163.53,163.49,163.52,8500.0,132.7087,132.7087,132.6762,132.7006,8500.0
2013-12-18 12:55:00,163.53,163.53,163.38,163.38,9700.0,132.7087,132.7087,132.587,132.587,9700.0
2013-12-18 13:00:00,163.39,163.39,163.19,163.29,29200.0,132.5951,132.5951,132.4328,132.5139,29200.0
2013-12-18 13:05:00,163.29,163.35,163.27,163.33,13400.0,132.5139,132.5626,132.4977,132.5464,13400.0
2013-12-18 13:10:00,163.33,163.34,162.98,163.04,35000.0,132.5464,132.5545,132.2624,132.311,35000.0
2013-12-18 13:15:00,163.01,163.14,162.97,163.11,23100.0,132.2867,132.3922,132.2542,132.3679,23100.0
2013-12-18 13:20:00,163.09,163.15,163.06,163.13,16600.0,132.3516,132.4003,132.3273,132.3841,16600.0
2013-12-18 13:25:00,163.15,163.23,163.13,163.2,20300.0,132.4003,132.4652,132.3841,132.4409,20300.0
2013-12-18 13:30:00,163.21,163.22,163.13,163.14,18600.0,132.449,132.4571,132.3841,132.3922,18600.0
2013-12-18 13:35:00,163.13,163.21,163.1,163.21,9300.0,132.3841,132.449,132.3597,132.449,9300.0
2013-12-18 13:40:00,163.18,163.22,163.16,163.18,19200.0,132.4247,132.4571,132.4084,132.4247,19200.0
2013-12-18 13:45:00,163.19,163.24,163.17,163.23,8300.0,132.4328,132.4734,132.4165,132.4652,8300.0
2013-12-18 13:50:00,163.24,163.33,163.21,163.33,30200.0,132.4734,132.5464,132.449,132.5464,30200.0
2013-12-18 13:55:00,163.31,163.67,163.28,163.47,22800.0,132.5302,132.8223,132.5058,132.66,22800.0
2013-12-18 14:00:00,163.54,164.55,162.0,164.53,101200.0,132.7168,133.5364,131.4671,133.5202,101200.0
2013-12-18 14:05:00,164.41,165.2,163.68,164.75,536700.0,133.4228,134.0639,132.8304,133.6988,536700.0
2013-12-18 14:10:00,164.8,164.88,164.38,164.39,82700.0,133.7393,133.8043,133.3985,133.4066,82700.0
2013-12-18 14:15:00,164.37,164.75,164.26,164.55,61900.0,133.3904,133.6988,133.3011,133.5364,61900.0
2013-12-18 14:20:00,164.55,164.94,164.45,164.88,52700.0,133.5364,133.8529,133.4553,133.8043,52700.0
2013-12-18 14:25:00,164.91,164.98,164.69,164.73,24300.0,133.8286,133.8854,133.6501,133.6825,24300.0
2013-12-18 14:30:00,164.76,165.06,164.71,165.03,36500.0,133.7069,133.9503,133.6663,133.926,36500.0
2013-12-18 14:35:00,165.04,165.63,165.02,165.63,34100.0,133.9341,134.4129,133.9179,134.4129,34100.0
2013-12-18 14:40:00,165.65,165.65,165.26,165.39,43900.0,134.4291,134.4291,134.1126,134.2181,43900.0
2013-12-18 14:45:00,165.4,165.45,165.17,165.21,32400.0,134.2262,134.2668,134.0396,134.0721,32400.0
2013-12-18 14:50:00,165.2,165.29,165.13,165.25,15300.0,134.0639,134.137,134.0071,134.1045,15300.0
2013-12-18 14:55:00,165.22,165.46,165.21,165.4,24300.0,134.0802,134.2749,134.0721,134.2262,24300.0
2013-12-18 15:00:00,165.4,165.42,165.27,165.33,23400.0,134.2262,134.2425,134.1207,134.1694,23400.0
2013-12-18 15:05:00,165.37,165.47,165.32,165.39,23400.0,134.2019,134.2831,134.1613,134.2181,23400.0
2013-12-18 15:10:00,165.4,165.86,165.4,165.83,42100.0,134.2262,134.5995,134.2262,134.5752,42100.0
2013-12-18 15:15:00,165.87,166.01,165.83,165.97,16000.0,134.6077,134.7213,134.5752,134.6888,16000.0
2013-12-18 15:20:00,165.99,166.06,165.89,165.92,22600.0,134.705,134.7619,134.6239,134.6482,22600.0
2013-12-18 15:25:00,165.93,165.98,165.64,165.77,31200.0,134.6564,134.6969,134.421,134.5265,31200.0
2013-12-18 15:30:00,165.8,165.85,165.71,165.76,23300.0,134.5509,134.5914,134.4778,134.5184,23300.0
2013-12-18 15:35:00,165.75,166.26,165.75,166.25,22500.0,134.5103,134.9242,134.5103,134.916,22500.0
2013-12-18 15:40:00,166.27,166.37,166.23,166.34,13700.0,134.9323,135.0134,134.8998,134.9891,13700.0
2013-12-18 15:45:00,166.34,166.42,166.05,166.06,62400.0,134.9891,135.054,134.7537,134.7619,62400.0
2013-12-18 15:50:00,166.06,166.18,166.06,166.11,48500.0,134.7619,134.8592,134.7619,134.8024,48500.0
2013-12-18 15:55:00,166.12,166.51,166.1,166.48,95600.0,134.8105,135.127,134.7943,135.1027,95600.0
2013-12-19 09:30:00,166.03,166.11,165.91,166.09,41300.0,134.7375,134.8024,134.6401,134.7862,41300.0
2013-12-19 09:35:00,166.06,166.21,166.03,166.12,35700.0,134.7619,134.8836,134.7375,134.8105,35700.0
2013-12-19 09:40:00,166.07,166.13,165.89,166.08,20400.0,134.77,134.8187,134.6239,134.7781,20400.0
2013-12-19 09:45:00,166.1,166.15,165.95,165.95,23200.0,134.7943,134.8349,134.6726,134.6726,23200.0
2013-12-19 09:50:00,165.97,165.97,165.85,165.93,12400.0,134.6888,134.6888,134.5914,134.6564,12400.0
2013-12-19 09:55:00,165.9,166.01,165.88,165.94,19700.0,134.632,134.7213,134.6158,134.6645,19700.0
2013-12-19 10:00:00,165.96,166.07,165.78,165.93,28900.0,134.6807,134.77,134.5346,134.6564,28900.0
2013-12-19 10:05:00,165.94,165.97,165.81,165.89,7700.0,134.6645,134.6888,134.559,134.6239,7700.0
2013-12-19 10:10:00,165.89,165.91,165.62,165.62,23800.0,134.6239,134.6401,134.4048,134.4048,23800.0
2013-12-19 10:15:00,165.61,165.72,165.57,165.72,25100.0,134.3967,134.4859,134.3642,134.4859,25100.0
2013-12-19 10:20:00,165.72,165.81,165.7,165.8,9200.0,134.4859,134.559,134.4697,134.5509,9200.0
2013-12-19 10:25:00,165.82,165.91,165.82,165.86,4900.0,134.5671,134.6401,134.5671,134.5995,4900.0
2013-12-19 10:30:00,165.88,165.99,165.85,165.98,27900.0,134.6158,134.705,134.5914,134.6969,27900.0
2013-12-19 10:35:00,165.94,165.95,165.87,165.88,7600.0,134.6645,134.6726,134.6077,134.6158,7600.0
2013-12-19 10:40:00,165.88,166.04,165.85,166.02,12000.0,134.6158,134.7456,134.5914,134.7294,12000.0
2013-12-19 10:45:00,166.08,166.13,166.06,166.06,12800.0,134.7781,134.8187,134.7619,134.7619,12800.0
2013-12-19 10:50:00,166.08,166.12,166.02,166.07,25900.0,134.7781,134.8105,134.7294,134.77,25900.0
2013-12-19 10:55:00,166.07,166.08,166.03,166.03,5700.0,134.77,134.7781,134.7375,134.7375,5700.0
2013-12-19 11:00:00,166.03,166.05,165.96,165.99,8000.0,134.7375,134.7537,134.6807,134.705,8000.0
2013-12-19 11:05:00,165.97,166.02,165.96,166.02,7100.0,134.6888,134.7294,134.6807,134.7294,7100.0
2013-12-19 11:10:00,166.03,166.05,165.99,165.99,6700.0,134.7375,134.7537,134.705,134.705,6700.0
2013-12-19 11:15:00,165.99,166.0,165.96,165.96,7000.0,134.705,134.7132,134.6807,134.6807,7000.0
2013-12-19 11:20:00,165.99,166.0,165.93,165.97,4700.0,134.705,134.7132,134.6564,134.6888,4700.0
2013-12-19 11:25:00,165.97,166.06,165.9,166.05,10400.0,134.6888,134.7619,134.632,134.7537,10400.0
2013-12-19 11:30:00,166.05,166.15,166.04,166.14,6600.0,134.7537,134.8349,134.7456,134.8268,6600.0
2013-12-19 11:35:00,166.16,166.17,166.13,166.17,9100.0,134.843,134.8511,134.8187,134.8511,9100.0
2013-12-19 11:40:00,166.14,166.16,166.09,166.13,6000.0,134.8268,134.843,134.7862,134.8187,6000.0
2013-12-19 11:45:00,166.11,166.13,166.08,166.11,7300.0,134.8024,134.8187,134.7781,134.8024,7300.0
2013-12-19 11:50:00,166.09,166.19,166.09,166.19,2100.0,134.7862,134.8673,134.7862,134.8673,2100.0
2013-12-19 11:55:00,166.19,166.23,166.17,166.19,7100.0,134.8673,134.8998,134.8511,134.8673,7100.0
2013-12-19 12:00:00,166.18,166.18,166.04,166.06,6100.0,134.8592,134.8592,134.7456,134.7619,6100.0
2013-12-19 12:05:00,166.05,166.15,166.05,166.13,7000.0,134.7537,134.8349,134.7537,134.8187,7000.0
2013-12-19 12:10:00,166.13,166.17,166.09,166.1,9200.0,134.8187,134.8511,134.7862,134.7943,9200.0
2013-12-19 12:15:00,166.14,166.22,166.1,166.18,10900.0,134.8268,134.8917,134.7943,134.8592,10900.0
2013-12-19 12:20:00,166.2,166.29,166.2,166.28,13700.0,134.8755,134.9485,134.8755,134.9404,13700.0
2013-12-19 12:25:00,166.26,166.28,166.23,166.23,8900.0,134.9242,134.9404,134.8998,134.8998,8900.0
2013-12-19 12:30:00,166.24,166.25,166.2,166.22,6200.0,134.9079,134.916,134.8755,134.8917,6200.0
2013-12-19 12:35:00,166.24,166.24,166.17,166.17,7600.0,134.9079,134.9079,134.8511,134.8511,7600.0
2013-12-19 12:40:00,166.16,166.25,166.15,166.25,16700.0,134.843,134.916,134.8349,134.916,16700.0
2013-12-19 12:45:00,166.23,166.24,166.21,166.22,116400.0,134.8998,134.9079,134.8836,134.8917,116400.0
2013-12-19 12:50:00,166.2,166.21,166.16,166.21,4000.0,134.8755,134.8836,134.843,134.8836,4000.0
2013-12-19 12:55:00,166.22,166.25,166.21,166.22,11900.0,134.8917,134.916,134.8836,134.8917,11900.0
2013-12-19 13:00:00,166.22,166.23,166.13,166.13,4400.0,134.8917,134.8998,134.8187,134.8187,4400.0
2013-12-19 13:05:00,166.13,166.3,166.13,166.3,8200.0,134.8187,134.9566,134.8187,134.9566,8200.0
2013-12-19 13:10:00,166.3,166.35,166.25,166.25,7300.0,134.9566,134.9972,134.916,134.916,7300.0
2013-12-19 13:15:00,166.29,166.39,166.29,166.38,12400.0,134.9485,135.0297,134.9485,135.0215,12400.0
2013-12-19 13:20:00,166.37,166.38,166.35,166.36,3700.0,135.0134,135.0215,134.9972,135.0053,3700.0
2013-12-19 13:25:00,166.37,166.38,166.34,166.35,7700.0,135.0134,135.0215,134.9891,134.9972,7700.0
2013-12-19 13:30:00,166.34,166.39,166.32,166.36,13200.0,134.9891,135.0297,134.9728,135.0053,13200.0
2013-12-19 13:35:00,166.36,166.38,166.34,166.36,5300.0,135.0053,135.0215,134.9891,135.0053,5300.0
2013-12-19 13:40:00,166.36,166.4,166.35,166.39,6400.0,135.0053,135.0378,134.9972,135.0297,6400.0
2013-12-19 13:45:00,166.4,166.41,166.24,166.28,23700.0,135.0378,135.0459,134.9079,134.9404,23700.0
2013-12-19 13:50:00,166.27,166.36,166.26,166.32,12400.0,134.9323,135.0053,134.9242,134.9728,12400.0
2013-12-19 13:55:00,166.32,166.33,166.3,166.33,3200.0,134.9728,134.981,134.9566,134.981,3200.0
2013-12-19 14:00:00,166.34,166.37,166.31,166.31,7600.0,134.9891,135.0134,134.9647,134.9647,7600.0
2013-12-19 14:05:00,166.3,166.37,166.3,166.36,7200.0,134.9566,135.0134,134.9566,135.0053,7200.0
2013-12-19 14:10:00,166.37,166.39,166.32,166.33,8800.0,135.0134,135.0297,134.9728,134.981,8800.0
2013-12-19 14:15:00,166.34,166.34,166.26,166.29,8100.0,134.9891,134.9891,134.9242,134.9485,8100.0
2013-12-19 14:20:00,166.3,166.3,166.14,166.14,12900.0,134.9566,134.9566,134.8268,134.8268,12900.0
2013-12-19 14:25:00,166.16,166.23,166.14,166.15,57000.0,134.843,134.8998,134.8268,134.8349,57000.0
2013-12-19 14:30:00,166.13,166.21,166.12,166.21,10900.0,134.8187,134.8836,134.8105,134.8836,10900.0
2013-12-19 14:35:00,166.21,166.23,166.18,166.19,6200.0,134.8836,134.8998,134.8592,134.8673,6200.0
2013-12-19 14:40:00,166.21,166.26,166.21,166.23,12200.0,134.8836,134.9242,134.8836,134.8998,12200.0
2013-12-19 14:45:00,166.26,166.26,166.22,166.22,14900.0,134.9242,134.9242,134.8917,134.8917,14900.0
2013-12-19 14:50:00,166.22,166.25,166.2,166.25,8300.0,134.8917,134.916,134.8755,134.916,8300.0
2013-12-19 14:55:00,166.24,166.33,166.23,166.3,21700.0,134.9079,134.981,134.8998,134.9566,21700.0
2013-12-19 15:00:00,166.3,166.43,166.28,166.42,18500.0,134.9566,135.0621,134.9404,135.054,18500.0
2013-12-19 15:05:00,166.41,166.41,166.31,166.31,11100.0,135.0459,135.0459,134.9647,134.9647,11100.0
2013-12-19 15:10:00,166.31,166.35,166.3,166.35,3900.0,134.9647,134.9972,134.9566,134.9972,3900.0
2013-12-19 15:15:00,166.35,166.43,166.32,166.39,6900.0,134.9972,135.0621,134.9728,135.0297,6900.0
2013-12-19 15:20:00,166.39,166.39,166.35,166.35,7200.0,135.0297,135.0297,134.9972,134.9972,7200.0
2013-12-19 15:25:00,166.36,166.36,166.26,166.26,5900.0,135.0053,135.0053,134.9242,134.9242,5900.0
2013-12-19 15:30:00,166.26,166.3,166.18,166.24,27600.0,134.9242,134.9566,134.8592,134.9079,27600.0
2013-12-19 15:35:00,166.25,166.4,166.25,166.4,42300.0,134.916,135.0378,134.916,135.0378,42300.0
2013-12-19 15:40:00,166.39,166.47,166.34,166.34,57200.0,135.0297,135.0946,134.9891,134.9891,57200.0
2013-12-19 15:45:00,166.33,166.33,166.22,166.23,49300.0,134.981,134.981,134.8917,134.8998,49300.0
2013-12-19 15:50:00,166.24,166.25,166.19,166.2,55200.0,134.9079,134.916,134.8673,134.8755,55200.0
2013-12-19 15:55:00,166.19,166.44,166.17,166.3,59200.0,134.8673,135.0702,134.8511,134.9566,59200.0
2013-12-20 09:30:00,166.44,166.83,166.44,166.79,90000.0,135.0702,135.3867,135.0702,135.3543,90000.0
2013-12-20 09:35:00,166.78,166.95,166.74,166.87,22500.0,135.3461,135.4841,135.3137,135.4192,22500.0
2013-12-20 09:40:00,166.86,167.08,166.86,167.03,20700.0,135.4111,135.5896,135.4111,135.549,20700.0
2013-12-20 09:45:00,167.08,167.13,167.03,167.03,22000.0,135.5896,135.6302,135.549,135.549,22000.0
2013-12-20 09:50:00,167.02,167.06,167.0,167.03,9500.0,135.5409,135.5734,135.5247,135.549,9500.0
2013-12-20 09:55:00,167.03,167.1,167.02,167.03,25700.0,135.549,135.6058,135.5409,135.549,25700.0
2013-12-20 10:00:00,167.04,167.07,166.86,166.86,18600.0,135.5571,135.5815,135.4111,135.4111,18600.0
2013-12-20 10:05:00,166.87,167.0,166.87,166.95,23700.0,135.4192,135.5247,135.4192,135.4841,23700.0
2013-12-20 10:10:00,166.95,166.96,166.89,166.95,9900.0,135.4841,135.4922,135.4354,135.4841,9900.0
2013-12-20 10:15:00,166.96,167.0,166.93,166.97,11400.0,135.4922,135.5247,135.4679,135.5003,11400.0
2013-12-20 10:20:00,166.97,166.98,166.93,166.95,12500.0,135.5003,135.5085,135.4679,135.4841,12500.0
2013-12-20 10:25:00,166.95,166.99,166.91,166.95,15700.0,135.4841,135.5166,135.4516,135.4841,15700.0
2013-12-20 10:30:00,166.94,167.09,166.94,167.07,8000.0,135.476,135.5977,135.476,135.5815,8000.0
2013-12-20 10:35:00,167.08,167.15,167.07,167.14,11300.0,135.5896,135.6464,135.5815,135.6383,11300.0
2013-12-20 10:40:00,167.14,167.15,167.08,167.11,12300.0,135.6383,135.6464,135.5896,135.614,12300.0
2013-12-20 10:45:00,167.12,167.24,167.11,167.2,15100.0,135.6221,135.7195,135.614,135.687,15100.0
2013-12-20 10:50:00,167.19,167.22,167.16,167.16,13100.0,135.6789,135.7032,135.6545,135.6545,13100.0
2013-12-20 10:55:00,167.16,167.2,167.07,167.07,9800.0,135.6545,135.687,135.5815,135.5815,9800.0
2013-12-20 11:00:00,167.06,167.11,167.04,167.11,11400.0,135.5734,135.614,135.5571,135.614,11400.0
2013-12-20 11:05:00,167.11,167.17,167.09,167.16,13900.0,135.614,135.6626,135.5977,135.6545,13900.0
2013-12-20 11:10:00,167.14,167.21,167.14,167.2,9300.0,135.6383,135.6951,135.6383,135.687,9300.0
2013-12-20 11:15:00,167.2,167.22,167.18,167.2,16300.0,135.687,135.7032,135.6708,135.687,16300.0
2013-12-20 11:20:00,167.19,167.25,167.19,167.25,12400.0,135.6789,135.7276,135.6789,135.7276,12400.0
2013-12-20 11:25:00,167.25,167.3,167.19,167.19,17600.0,135.7276,135.7681,135.6789,135.6789,17600.0
2013-12-20 11:30:00,167.22,167.35,167.22,167.29,16000.0,135.7032,135.8087,135.7032,135.76,16000.0
2013-12-20 11:35:00,167.3,167.37,167.29,167.37,7400.0,135.7681,135.8249,135.76,135.8249,7400.0
2013-12-20 11:40:00,167.36,167.42,167.35,167.39,10200.0,135.8168,135.8655,135.8087,135.8412,10200.0
2013-12-20 11:45:00,167.38,167.4,167.36,167.39,12900.0,135.8331,135.8493,135.8168,135.8412,12900.0
2013-12-20 11:50:00,167.39,167.46,167.39,167.43,15400.0,135.8412,135.898,135.8412,135.8736,15400.0
2013-12-20 11:55:00,167.44,167.44,167.37,167.42,7400.0,135.8818,135.8818,135.8249,135.8655,7400.0
2013-12-20 12:00:00,167.43,167.43,167.39,167.39,13200.0,135.8736,135.8736,135.8412,135.8412,13200.0
2013-12-20 12:05:00,167.37,167.41,167.37,167.37,11000.0,135.8249,135.8574,135.8249,135.8249,11000.0
2013-12-20 12:10:00,167.38,167.38,167.34,167.37,16700.0,135.8331,135.8331,135.8006,135.8249,16700.0
2013-12-20 12:15:00,167.37,167.44,167.37,167.43,4400.0,135.8249,135.8818,135.8249,135.8736,4400.0
2013-12-20 12:20:00,167.44,167.47,167.41,167.44,11200.0,135.8818,135.9061,135.8574,135.8818,11200.0
2013-12-20 12:25:00,167.45,167.56,167.43,167.52,34700.0,135.8899,135.9791,135.8736,135.9467,34700.0
2013-12-20 12:30:00,167.52,167.54,167.49,167.54,7400.0,135.9467,135.9629,135.9223,135.9629,7400.0
2013-12-20 12:35:00,167.54,167.56,167.53,167.54,8700.0,135.9629,135.9791,135.9548,135.9629,8700.0
2013-12-20 12:40:00,167.54,167.55,167.5,167.5,5200.0,135.9629,135.971,135.9304,135.9304,5200.0
2013-12-20 12:45:00,167.5,167.54,167.47,167.52,11800.0,135.9304,135.9629,135.9061,135.9467,11800.0
2013-12-20 12:50:00,167.53,167.56,167.53,167.56,8700.0,135.9548,135.9791,135.9548,135.9791,8700.0
2013-12-20 12:55:00,167.56,167.58,167.47,167.47,16200.0,135.9791,135.9954,135.9061,135.9061,16200.0
2013-12-20 13:00:00,167.48,167.52,167.48,167.5,6300.0,135.9142,135.9467,135.9142,135.9304,6300.0
2013-12-20 13:05:00,167.51,167.53,167.5,167.52,11300.0,135.9386,135.9548,135.9304,135.9467,11300.0
2013-12-20 13:10:00,167.5,167.51,167.46,167.48,4400.0,135.9304,135.9386,135.898,135.9142,4400.0
2013-12-20 13:15:00,167.48,167.51,167.48,167.5,8800.0,135.9142,135.9386,135.9142,135.9304,8800.0
2013-12-20 13:20:00,167.49,167.54,167.49,167.54,9100.0,135.9223,135.9629,135.9223,135.9629,9100.0
2013-12-20 13:25:00,167.53,167.54,167.51,167.51,5900.0,135.9548,135.9629,135.9386,135.9386,5900.0
2013-12-20 13:30:00,167.52,167.52,167.43,167.43,15100.0,135.9467,135.9467,135.8736,135.8736,15100.0
2013-12-20 13:35:00,167.45,167.48,167.42,167.45,17500.0,135.8899,135.9142,135.8655,135.8899,17500.0
2013-12-20 13:40:00,167.46,167.49,167.45,167.45,5600.0,135.898,135.9223,135.8899,135.8899,5600.0
2013-12-20 13:45:00,167.45,167.52,167.43,167.52,9800.0,135.8899,135.9467,135.8736,135.9467,9800.0
2013-12-20 13:50:00,167.51,167.53,167.47,167.52,10700.0,135.9386,135.9548,135.9061,135.9467,10700.0
2013-12-20 13:55:00,167.52,167.62,167.52,167.6,11400.0,135.9467,136.0278,135.9467,136.0116,11400.0
2013-12-20 14:00:00,167.61,167.63,167.52,167.54,20500.0,136.0197,136.0359,135.9467,135.9629,20500.0
2013-12-20 14:05:00,167.54,167.62,167.53,167.62,8400.0,135.9629,136.0278,135.9548,136.0278,8400.0
2013-12-20 14:10:00,167.62,167.63,167.58,167.58,16300.0,136.0278,136.0359,135.9954,135.9954,16300.0
2013-12-20 14:15:00,167.58,167.65,167.57,167.65,13100.0,135.9954,136.0522,135.9873,136.0522,13100.0
2013-12-20 14:20:00,167.65,167.65,167.59,167.61,12900.0,136.0522,136.0522,136.0035,136.0197,12900.0
2013-12-20 14:25:00,167.62,167.63,167.59,167.6,12500.0,136.0278,136.0359,136.0035,136.0116,12500.0
2013-12-20 14:30:00,167.59,167.61,167.57,167.58,10400.0,136.0035,136.0197,135.9873,135.9954,10400.0
2013-12-20 14:35:00,167.61,167.61,167.54,167.57,12800.0,136.0197,136.0197,135.9629,135.9873,12800.0
2013-12-20 14:40:00,167.57,167.64,167.55,167.64,15400.0,135.9873,136.0441,135.971,136.0441,15400.0
2013-12-20 14:45:00,167.64,167.65,167.62,167.63,10400.0,136.0441,136.0522,136.0278,136.0359,10400.0
2013-12-20 14:50:00,167.61,167.62,167.52,167.53,5200.0,136.0197,136.0278,135.9467,135.9548,5200.0
2013-12-20 14:55:00,167.54,167.57,167.53,167.57,6100.0,135.9629,135.9873,135.9548,135.9873,6100.0
2013-12-20 15:00:00,167.56,167.57,167.46,167.46,12600.0,135.9791,135.9873,135.898,135.898,12600.0
2013-12-20 15:05:00,167.45,167.47,167.43,167.47,7800.0,135.8899,135.9061,135.8736,135.9061,7800.0
2013-12-20 15:10:00,167.47,167.54,167.46,167.53,16800.0,135.9061,135.9629,135.898,135.9548,16800.0
2013-12-20 15:15:00,167.55,167.55,167.49,167.5,18300.0,135.971,135.971,135.9223,135.9304,18300.0
2013-12-20 15:20:00,167.5,167.5,167.42,167.46,19200.0,135.9304,135.9304,135.8655,135.898,19200.0
2013-12-20 15:25:00,167.52,167.52,167.3,167.33,108100.0,135.9467,135.9467,135.7681,135.7925,108100.0
2013-12-20 15:30:00,167.34,167.41,167.31,167.34,16300.0,135.8006,135.8574,135.7763,135.8006,16300.0
2013-12-20 15:35:00,167.33,167.42,167.28,167.42,28900.0,135.7925,135.8655,135.7519,135.8655,28900.0
2013-12-20 15:40:00,167.41,167.47,167.3,167.31,13900.0,135.8574,135.9061,135.7681,135.7763,13900.0
2013-12-20 15:45:00,167.31,167.38,167.28,167.32,34000.0,135.7763,135.8331,135.7519,135.7844,34000.0
2013-12-20 15:50:00,167.32,167.38,167.29,167.29,25800.0,135.7844,135.8331,135.76,135.76,25800.0
2013-12-20 15:55:00,167.31,167.32,167.17,167.25,112900.0,135.7763,135.7844,135.6626,135.7276,112900.0
2013-12-23 09:30:00,168.06,168.11,168.02,168.06,56800.0,136.3849,136.4255,136.3524,136.3849,56800.0
2013-12-23 09:35:00,168.04,168.09,167.95,168.09,11900.0,136.3687,136.4092,136.2956,136.4092,11900.0
2013-12-23 09:40:00,168.05,168.11,168.04,168.09,9900.0,136.3768,136.4255,136.3687,136.4092,9900.0
2013-12-23 09:45:00,168.09,168.12,167.94,167.96,11000.0,136.4092,136.4336,136.2875,136.3037,11000.0
2013-12-23 09:50:00,167.95,167.95,167.88,167.93,6000.0,136.2956,136.2956,136.2388,136.2794,6000.0
2013-12-23 09:55:00,167.91,167.93,167.85,167.85,11200.0,136.2632,136.2794,136.2145,136.2145,11200.0
2013-12-23 10:00:00,167.86,167.89,167.75,167.86,18800.0,136.2226,136.2469,136.1333,136.2226,18800.0
2013-12-23 10:05:00,167.86,167.93,167.86,167.9,10200.0,136.2226,136.2794,136.2226,136.2551,10200.0
2013-12-23 10:10:00,167.92,167.99,167.9,167.92,16000.0,136.2713,136.3281,136.2551,136.2713,16000.0
2013-12-23 10:15:00,167.91,167.93,167.87,167.89,17100.0,136.2632,136.2794,136.2307,136.2469,17100.0
2013-12-23 10:20:00,167.9,167.98,167.87,167.98,8400.0,136.2551,136.32,136.2307,136.32,8400.0
2013-12-23 10:25:00,167.99,168.0,167.93,167.94,21600.0,136.3281,136.3362,136.2794,136.2875,21600.0
2013-12-23 10:30:00,167.96,167.96,167.91,167.93,7700.0,136.3037,136.3037,136.2632,136.2794,7700.0
2013-12-23 10:35:00,167.93,167.96,167.86,167.92,13900.0,136.2794,136.3037,136.2226,136.2713,13900.0
2013-12-23 10:40:00,167.94,168.04,167.91,168.03,7000.0,136.2875,136.3687,136.2632,136.3606,7000.0
2013-12-23 10:45:00,168.04,168.07,167.97,168.01,7900.0,136.3687,136.393,136.3119,136.3443,7900.0
2013-12-23 10:50:00,168.0,168.02,167.98,168.02,2700.0,136.3362,136.3524,136.32,136.3524,2700.0
2013-12-23 10:55:00,168.02,168.04,168.0,168.01,72900.0,136.3524,136.3687,136.3362,136.3443,72900.0
2013-12-23 11:00:00,168.01,168.08,168.0,168.05,13500.0,136.3443,136.4011,136.3362,136.3768,13500.0
2013-12-23 11:05:00,168.04,168.08,168.02,168.02,4600.0,136.3687,136.4011,136.3524,136.3524,4600.0
2013-12-23 11:10:00,168.01,168.04,168.0,168.01,5500.0,136.3443,136.3687,136.3362,136.3443,5500.0
2013-12-23 11:15:00,168.02,168.07,168.02,168.07,13900.0,136.3524,136.393,136.3524,136.393,13900.0
2013-12-23 11:20:00,168.06,168.06,168.03,168.05,2900.0,136.3849,136.3849,136.3606,136.3768,2900.0
2013-12-23 11:25:00,168.05,168.09,168.02,168.09,8600.0,136.3768,136.4092,136.3524,136.4092,8600.0
2013-12-23 11:30:00,168.1,168.15,168.1,168.14,7700.0,136.4174,136.4579,136.4174,136.4498,7700.0
2013-12-23 11:35:00,168.15,168.15,168.09,168.11,7700.0,136.4579,136.4579,136.4092,136.4255,7700.0
2013-12-23 11:40:00,168.12,168.18,168.12,168.15,12100.0,136.4336,136.4823,136.4336,136.4579,12100.0
2013-12-23 11:45:00,168.16,168.16,168.08,168.1,11200.0,136.4661,136.4661,136.4011,136.4174,11200.0
2013-12-23 11:50:00,168.1,168.14,168.1,168.13,6500.0,136.4174,136.4498,136.4174,136.4417,6500.0
2013-12-23 11:55:00,168.11,168.13,168.08,168.12,3900.0,136.4255,136.4417,136.4011,136.4336,3900.0
2013-12-23 12:00:00,168.13,168.13,168.08,168.08,11300.0,136.4417,136.4417,136.4011,136.4011,11300.0
2013-12-23 12:05:00,168.09,168.12,168.07,168.08,7200.0,136.4092,136.4336,136.393,136.4011,7200.0
2013-12-23 12:10:00,168.12,168.14,168.08,168.14,7400.0,136.4336,136.4498,136.4011,136.4498,7400.0
2013-12-23 12:15:00,168.12,168.19,168.1,168.15,8800.0,136.4336,136.4904,136.4174,136.4579,8800.0
2013-12-23 12:20:00,168.16,168.22,168.15,168.21,4300.0,136.4661,136.5147,136.4579,136.5066,4300.0
2013-12-23 12:25:00,168.23,168.25,168.18,168.2,27900.0,136.5229,136.5391,136.4823,136.4985,27900.0
2013-12-23 12:30:00,168.22,168.23,168.18,168.18,3300.0,136.5147,136.5229,136.4823,136.4823,3300.0
2013-12-23 12:35:00,168.18,168.23,168.18,168.18,15200.0,136.4823,136.5229,136.4823,136.4823,15200.0
2013-12-23 12:40:00,168.19,168.2,168.17,168.19,25800.0,136.4904,136.4985,136.4742,136.4904,25800.0
2013-12-23 12:45:00,168.18,168.2,168.16,168.19,35000.0,136.4823,136.4985,136.4661,136.4904,35000.0
2013-12-23 12:50:00,168.2,168.24,168.16,168.16,24000.0,136.4985,136.531,136.4661,136.4661,24000.0
2013-12-23 12:55:00,168.16,168.16,168.09,168.12,13400.0,136.4661,136.4661,136.4092,136.4336,13400.0
2013-12-23 13:00:00,168.1,168.13,168.09,168.11,4000.0,136.4174,136.4417,136.4092,136.4255,4000.0
2013-12-23 13:05:00,168.13,168.13,168.06,168.09,13600.0,136.4417,136.4417,136.3849,136.4092,13600.0
2013-12-23 13:10:00,168.08,168.15,168.08,168.13,9600.0,136.4011,136.4579,136.4011,136.4417,9600.0
2013-12-23 13:15:00,168.12,168.12,168.06,168.08,14800.0,136.4336,136.4336,136.3849,136.4011,14800.0
2013-12-23 13:20:00,168.06,168.08,168.05,168.08,3700.0,136.3849,136.4011,136.3768,136.4011,3700.0
2013-12-23 13:25:00,168.09,168.11,168.06,168.11,4700.0,136.4092,136.4255,136.3849,136.4255,4700.0
2013-12-23 13:30:00,168.11,168.15,168.09,168.14,3300.0,136.4255,136.4579,136.4092,136.4498,3300.0
2013-12-23 13:35:00,168.15,168.15,168.02,168.02,15200.0,136.4579,136.4579,136.3524,136.3524,15200.0
2013-12-23 13:40:00,168.02,168.03,167.98,168.01,6600.0,136.3524,136.3606,136.32,136.3443,6600.0
2013-12-23 13:45:00,168.01,168.01,167.9,167.91,5900.0,136.3443,136.3443,136.2551,136.2632,5900.0
2013-12-23 13:50:00,167.92,167.92,167.8,167.81,16600.0,136.2713,136.2713,136.1739,136.182,16600.0
2013-12-23 13:55:00,167.85,167.94,167.81,167.94,9300.0,136.2145,136.2875,136.182,136.2875,9300.0
2013-12-23 14:00:00,167.94,167.96,167.91,167.92,10200.0,136.2875,136.3037,136.2632,136.2713,10200.0
2013-12-23 14:05:00,167.92,167.94,167.91,167.92,3000.0,136.2713,136.2875,136.2632,136.2713,3000.0
2013-12-23 14:10:00,167.92,167.95,167.9,167.95,5800.0,136.2713,136.2956,136.2551,136.2956,5800.0
2013-12-23 14:15:00,167.95,168.03,167.94,167.97,22600.0,136.2956,136.3606,136.2875,136.3119,22600.0
2013-12-23 14:20:00,167.99,168.02,167.98,168.0,20600.0,136.3281,136.3524,136.32,136.3362,20600.0
2013-12-23 14:25:00,168.03,168.04,167.94,167.95,20600.0,136.3606,136.3687,136.2875,136.2956,20600.0
2013-12-23 14:30:00,167.95,168.02,167.94,167.99,10300.0,136.2956,136.3524,136.2875,136.3281,10300.0
2013-12-23 14:35:00,167.98,168.07,167.95,168.05,10900.0,136.32,136.393,136.2956,136.3768,10900.0
2013-12-23 14:40:00,168.03,168.04,167.99,168.02,5100.0,136.3606,136.3687,136.3281,136.3524,5100.0
2013-12-23 14:45:00,168.01,168.07,168.01,168.04,11400.0,136.3443,136.393,136.3443,136.3687,11400.0
2013-12-23 14:50:00,168.05,168.06,167.99,168.0,7900.0,136.3768,136.3849,136.3281,136.3362,7900.0
2013-12-23 14:55:00,167.98,168.03,167.97,167.99,104300.0,136.32,136.3606,136.3119,136.3281,104300.0
2013-12-23 15:00:00,168.01,168.06,167.99,168.06,15300.0,136.3443,136.3849,136.3281,136.3849,15300.0
2013-12-23 15:05:00,168.05,168.06,168.01,168.02,18300.0,136.3768,136.3849,136.3443,136.3524,18300.0
2013-12-23 15:10:00,168.01,168.03,168.01,168.01,6300.0,136.3443,136.3606,136.3443,136.3443,6300.0
2013-12-23 15:15:00,168.02,168.06,167.95,168.06,49800.0,136.3524,136.3849,136.2956,136.3849,49800.0
2013-12-23 15:20:00,168.06,168.07,167.98,168.03,60500.0,136.3849,136.393,136.32,136.3606,60500.0
2013-12-23 15:25:00,168.02,168.07,168.01,168.05,22900.0,136.3524,136.393,136.3443,136.3768,22900.0
2013-12-23 15:30:00,168.06,168.13,168.06,168.11,29200.0,136.3849,136.4417,136.3849,136.4255,29200.0
2013-12-23 15:35:00,168.13,168.15,168.1,168.15,14400.0,136.4417,136.4579,136.4174,136.4579,14400.0
2013-12-23 15:40:00,168.14,168.14,168.09,168.14,53100.0,136.4498,136.4498,136.4092,136.4498,53100.0
2013-12-23 15:45:00,168.13,168.13,168.0,168.03,112100.0,136.4417,136.4417,136.3362,136.3606,112100.0
2013-12-23 15:50:00,168.03,168.09,167.98,168.08,88500.0,136.3606,136.4092,136.32,136.4011,88500.0
2013-12-23 15:55:00,168.06,168.12,168.02,168.08,108200.0,136.3849,136.4336,136.3524,136.4011,108200.0
2013-12-24 09:30:00,167.23,167.31,167.22,167.3,35800.0,136.4512,136.5165,136.4431,136.5083,35800.0
2013-12-24 09:35:00,167.3,167.39,167.3,167.3,18500.0,136.5083,136.5818,136.5083,136.5083,18500.0
2013-12-24 09:40:00,167.3,167.32,167.27,167.3,11700.0,136.5083,136.5246,136.4838,136.5083,11700.0
2013-12-24 09:45:00,167.3,167.31,167.25,167.29,9100.0,136.5083,136.5165,136.4675,136.5002,9100.0
2013-12-24 09:50:00,167.31,167.33,167.27,167.28,7800.0,136.5165,136.5328,136.4838,136.492,7800.0
2013-12-24 09:55:00,167.29,167.37,167.29,167.36,6700.0,136.5002,136.5654,136.5002,136.5573,6700.0
2013-12-24 10:00:00,167.35,167.39,167.33,167.39,5400.0,136.5491,136.5818,136.5328,136.5818,5400.0
2013-12-24 10:05:00,167.37,167.4,167.32,167.39,7400.0,136.5654,136.5899,136.5246,136.5818,7400.0
2013-12-24 10:10:00,167.4,167.4,167.35,167.38,6800.0,136.5899,136.5899,136.5491,136.5736,6800.0
2013-12-24 10:15:00,167.39,167.45,167.39,167.44,34100.0,136.5818,136.6307,136.5818,136.6226,34100.0
2013-12-24 10:20:00,167.43,167.47,167.43,167.45,5400.0,136.6144,136.647,136.6144,136.6307,5400.0
2013-12-24 10:25:00,167.46,167.53,167.45,167.51,17200.0,136.6389,136.696,136.6307,136.6797,17200.0
2013-12-24 10:30:00,167.5,167.51,167.47,167.51,13700.0,136.6715,136.6797,136.647,136.6797,13700.0
2013-12-24 10:35:00,167.51,167.53,167.48,167.51,15900.0,136.6797,136.696,136.6552,136.6797,15900.0
2013-12-24 10:40:00,167.5,167.52,167.47,167.47,7400.0,136.6715,136.6878,136.647,136.647,7400.0
2013-12-24 10:45:00,167.47,167.52,167.44,167.44,5900.0,136.647,136.6878,136.6226,136.6226,5900.0
2013-12-24 10:50:00,167.46,167.47,167.44,167.47,2300.0,136.6389,136.647,136.6226,136.647,2300.0
2013-12-24 10:55:00,167.48,167.56,167.48,167.52,13300.0,136.6552,136.7205,136.6552,136.6878,13300.0
2013-12-24 11:00:00,167.53,167.57,167.51,167.51,4600.0,136.696,136.7286,136.6797,136.6797,4600.0
2013-12-24 11:05:00,167.53,167.54,167.49,167.54,4800.0,136.696,136.7042,136.6634,136.7042,4800.0
2013-12-24 11:10:00,167.54,167.6,167.51,167.56,92700.0,136.7042,136.7531,136.6797,136.7205,92700.0
2013-12-24 11:15:00,167.56,167.64,167.54,167.59,27000.0,136.7205,136.7857,136.7042,136.745,27000.0
2013-12-24 11:20:00,167.59,167.62,167.57,167.58,20400.0,136.745,136.7694,136.7286,136.7368,20400.0
2013-12-24 11:25:00,167.6,167.6,167.58,167.59,16900.0,136.7531,136.7531,136.7368,136.745,16900.0
2013-12-24 11:30:00,167.58,167.62,167.58,167.62,19000.0,136.7368,136.7694,136.7368,136.7694,19000.0
2013-12-24 11:35:00,167.62,167.62,167.57,167.57,15100.0,136.7694,136.7694,136.7286,136.7286,15100.0
2013-12-24 11:40:00,167.57,167.58,167.57,167.57,4900.0,136.7286,136.7368,136.7286,136.7286,4900.0
2013-12-24 11:45:00,167.57,167.6,167.57,167.6,4500.0,136.7286,136.7531,136.7286,136.7531,4500.0
2013-12-24 11:50:00,167.6,167.62,167.57,167.58,5000.0,136.7531,136.7694,136.7286,136.7368,5000.0
2013-12-24 11:55:00,167.57,167.65,167.56,167.6,22000.0,136.7286,136.7939,136.7205,136.7531,22000.0
2013-12-24 12:00:00,167.63,167.64,167.59,167.64,6800.0,136.7776,136.7857,136.745,136.7857,6800.0
2013-12-24 12:05:00,167.64,167.65,167.63,167.64,14600.0,136.7857,136.7939,136.7776,136.7857,14600.0
2013-12-24 12:10:00,167.65,167.65,167.61,167.64,25700.0,136.7939,136.7939,136.7613,136.7857,25700.0
2013-12-24 12:15:00,167.64,167.65,167.6,167.65,2900.0,136.7857,136.7939,136.7531,136.7939,2900.0
2013-12-24 12:20:00,167.63,167.64,167.59,167.59,9000.0,136.7776,136.7857,136.745,136.745,9000.0
2013-12-24 12:25:00,167.59,167.64,167.59,167.6,15500.0,136.745,136.7857,136.745,136.7531,15500.0
2013-12-24 12:30:00,167.6,167.6,167.56,167.58,7100.0,136.7531,136.7531,136.7205,136.7368,7100.0
2013-12-24 12:35:00,167.58,167.63,167.58,167.62,8200.0,136.7368,136.7776,136.7368,136.7694,8200.0
2013-12-24 12:40:00,167.62,167.65,167.61,167.64,7200.0,136.7694,136.7939,136.7613,136.7857,7200.0
2013-12-24 12:45:00,167.64,167.66,167.61,167.63,4000.0,136.7857,136.8021,136.7613,136.7776,4000.0
2013-12-24 12:50:00,167.63,167.64,167.61,167.62,6800.0,136.7776,136.7857,136.7613,136.7694,6800.0
2013-12-24 12:55:00,167.63,167.67,167.59,167.64,16600.0,136.7776,136.8102,136.745,136.7857,16600.0
2013-12-26 09:30:00,167.99,168.07,167.95,168.03,27500.0,137.0713,137.1366,137.0387,137.104,27500.0
2013-12-26 09:35:00,168.06,168.09,168.02,168.04,12900.0,137.1284,137.1529,137.0958,137.1121,12900.0
2013-12-26 09:40:00,168.07,168.1,167.98,168.08,10400.0,137.1366,137.1611,137.0632,137.1448,10400.0
2013-12-26 09:45:00,168.11,168.11,168.03,168.04,11400.0,137.1692,137.1692,137.104,137.1121,11400.0
2013-12-26 09:50:00,168.06,168.1,167.97,168.06,17000.0,137.1284,137.1611,137.055,137.1284,17000.0
2013-12-26 09:55:00,168.04,168.07,167.99,168.0,15300.0,137.1121,137.1366,137.0713,137.0795,15300.0
2013-12-26 10:00:00,167.99,168.1,167.99,168.06,7700.0,137.0713,137.1611,137.0713,137.1284,7700.0
2013-12-26 10:05:00,168.05,168.11,168.01,168.01,6200.0,137.1203,137.1692,137.0877,137.0877,6200.0
2013-12-26 10:10:00,168.02,168.08,168.02,168.04,5300.0,137.0958,137.1448,137.0958,137.1121,5300.0
2013-12-26 10:15:00,168.05,168.1,168.03,168.1,2600.0,137.1203,137.1611,137.104,137.1611,2600.0
2013-12-26 10:20:00,168.1,168.11,168.05,168.1,4700.0,137.1611,137.1692,137.1203,137.1611,4700.0
2013-12-26 10:25:00,168.1,168.17,168.1,168.17,11700.0,137.1611,137.2182,137.1611,137.2182,11700.0
2013-12-26 10:30:00,168.17,168.18,168.12,168.13,8800.0,137.2182,137.2264,137.1774,137.1856,8800.0
2013-12-26 10:35:00,168.14,168.14,168.13,168.13,3400.0,137.1937,137.1937,137.1856,137.1856,3400.0
2013-12-26 10:40:00,168.13,168.18,168.13,168.15,4100.0,137.1856,137.2264,137.1856,137.2019,4100.0
2013-12-26 10:45:00,168.16,168.16,168.06,168.06,9000.0,137.21,137.21,137.1284,137.1284,9000.0
2013-12-26 10:50:00,168.05,168.08,168.04,168.08,23100.0,137.1203,137.1448,137.1121,137.1448,23100.0
2013-12-26 10:55:00,168.08,168.1,168.05,168.08,3300.0,137.1448,137.1611,137.1203,137.1448,3300.0
2013-12-26 11:00:00,168.09,168.1,168.06,168.07,10100.0,137.1529,137.1611,137.1284,137.1366,10100.0
2013-12-26 11:05:00,168.08,168.08,168.03,168.05,23300.0,137.1448,137.1448,137.104,137.1203,23300.0
2013-12-26 11:10:00,168.04,168.08,168.03,168.08,8900.0,137.1121,137.1448,137.104,137.1448,8900.0
2013-12-26 11:15:00,168.08,168.11,168.05,168.07,20400.0,137.1448,137.1692,137.1203,137.1366,20400.0
2013-12-26 11:20:00,168.07,168.12,168.07,168.12,5900.0,137.1366,137.1774,137.1366,137.1774,5900.0
2013-12-26 11:25:00,168.13,168.16,168.11,168.15,7100.0,137.1856,137.21,137.1692,137.2019,7100.0
2013-12-26 11:30:00,168.15,168.23,168.14,168.23,6700.0,137.2019,137.2672,137.1937,137.2672,6700.0
2013-12-26 11:35:00,168.23,168.24,168.18,168.19,11100.0,137.2672,137.2753,137.2264,137.2345,11100.0
2013-12-26 11:40:00,168.19,168.2,168.14,168.16,4100.0,137.2345,137.2427,137.1937,137.21,4100.0
2013-12-26 11:45:00,168.17,168.19,168.15,168.19,3100.0,137.2182,137.2345,137.2019,137.2345,3100.0
2013-12-26 11:50:00,168.19,168.2,168.15,168.16,41800.0,137.2345,137.2427,137.2019,137.21,41800.0
2013-12-26 11:55:00,168.2,168.2,168.15,168.18,7900.0,137.2427,137.2427,137.2019,137.2264,7900.0
2013-12-26 12:00:00,168.18,168.19,168.17,168.17,12700.0,137.2264,137.2345,137.2182,137.2182,12700.0
2013-12-26 12:05:00,168.16,168.17,168.14,168.17,7000.0,137.21,137.2182,137.1937,137.2182,7000.0
2013-12-26 12:10:00,168.16,168.16,168.14,168.14,1700.0,137.21,137.21,137.1937,137.1937,1700.0
2013-12-26 12:15:00,168.15,168.15,168.11,168.13,3000.0,137.2019,137.2019,137.1692,137.1856,3000.0
2013-12-26 12:20:00,168.13,168.14,168.11,168.13,3000.0,137.1856,137.1937,137.1692,137.1856,3000.0
2013-12-26 12:25:00,168.12,168.21,168.12,168.21,2800.0,137.1774,137.2508,137.1774,137.2508,2800.0
2013-12-26 12:30:00,168.21,168.25,168.21,168.25,28300.0,137.2508,137.2835,137.2508,137.2835,28300.0
2013-12-26 12:35:00,168.25,168.28,168.19,168.23,8100.0,137.2835,137.308,137.2345,137.2672,8100.0
2013-12-26 12:40:00,168.23,168.3,168.22,168.26,13500.0,137.2672,137.3243,137.259,137.2916,13500.0
2013-12-26 12:45:00,168.27,168.32,168.27,168.3,8000.0,137.2998,137.3406,137.2998,137.3243,8000.0
2013-12-26 12:50:00,168.31,168.31,168.27,168.29,4000.0,137.3324,137.3324,137.2998,137.3161,4000.0
2013-12-26 12:55:00,168.29,168.3,168.27,168.29,4800.0,137.3161,137.3243,137.2998,137.3161,4800.0
2013-12-26 13:00:00,168.3,168.32,168.28,168.29,5700.0,137.3243,137.3406,137.308,137.3161,5700.0
2013-12-26 13:05:00,168.29,168.3,168.28,168.3,1200.0,137.3161,137.3243,137.308,137.3243,1200.0
2013-12-26 13:10:00,168.29,168.35,168.29,168.31,4900.0,137.3161,137.3651,137.3161,137.3324,4900.0
2013-12-26 13:15:00,168.3,168.38,168.3,168.33,6100.0,137.3243,137.3896,137.3243,137.3488,6100.0
2013-12-26 13:20:00,168.34,168.35,168.33,168.34,2400.0,137.3569,137.3651,137.3488,137.3569,2400.0
2013-12-26 13:25:00,168.34,168.38,168.34,168.35,4300.0,137.3569,137.3896,137.3569,137.3651,4300.0
2013-12-26 13:30:00,168.35,168.36,168.34,168.36,2100.0,137.3651,137.3732,137.3569,137.3732,2100.0
2013-12-26 13:35:00,168.35,168.37,168.32,168.34,4000.0,137.3651,137.3814,137.3406,137.3569,4000.0
2013-12-26 13:40:00,168.34,168.36,168.33,168.33,2600.0,137.3569,137.3732,137.3488,137.3488,2600.0
2013-12-26 13:45:00,168.34,168.36,168.34,168.36,1500.0,137.3569,137.3732,137.3569,137.3732,1500.0
2013-12-26 13:50:00,168.36,168.43,168.36,168.42,240100.0,137.3732,137.4303,137.3732,137.4222,240100.0
2013-12-26 13:55:00,168.42,168.45,168.39,168.44,7900.0,137.4222,137.4467,137.3977,137.4385,7900.0
2013-12-26 14:00:00,168.47,168.48,168.42,168.43,8000.0,137.463,137.4711,137.4222,137.4303,8000.0
2013-12-26 14:05:00,168.43,168.46,168.42,168.44,9500.0,137.4303,137.4548,137.4222,137.4385,9500.0
2013-12-26 14:10:00,168.44,168.47,168.44,168.45,4500.0,137.4385,137.463,137.4385,137.4467,4500.0
2013-12-26 14:15:00,168.45,168.45,168.38,168.41,10000.0,137.4467,137.4467,137.3896,137.414,10000.0
2013-12-26 14:20:00,168.41,168.43,168.4,168.43,3800.0,137.414,137.4303,137.4059,137.4303,3800.0
2013-12-26 14:25:00,168.43,168.46,168.4,168.45,1900.0,137.4303,137.4548,137.4059,137.4467,1900.0
2013-12-26 14:30:00,168.46,168.48,168.44,168.44,8000.0,137.4548,137.4711,137.4385,137.4385,8000.0
2013-12-26 14:35:00,168.45,168.46,168.42,168.46,3400.0,137.4467,137.4548,137.4222,137.4548,3400.0
2013-12-26 14:40:00,168.45,168.45,168.39,168.4,10000.0,137.4467,137.4467,137.3977,137.4059,10000.0
2013-12-26 14:45:00,168.41,168.42,168.35,168.37,6100.0,137.414,137.4222,137.3651,137.3814,6100.0
2013-12-26 14:50:00,168.4,168.45,168.38,168.39,8500.0,137.4059,137.4467,137.3896,137.3977,8500.0
2013-12-26 14:55:00,168.39,168.47,168.39,168.44,8800.0,137.3977,137.463,137.3977,137.4385,8800.0
2013-12-26 15:00:00,168.44,168.46,168.42,168.44,8500.0,137.4385,137.4548,137.4222,137.4385,8500.0
2013-12-26 15:05:00,168.44,168.52,168.43,168.48,7400.0,137.4385,137.5038,137.4303,137.4711,7400.0
2013-12-26 15:10:00,168.48,168.49,168.45,168.46,12900.0,137.4711,137.4793,137.4467,137.4548,12900.0
2013-12-26 15:15:00,168.47,168.48,168.42,168.48,10500.0,137.463,137.4711,137.4222,137.4711,10500.0
2013-12-26 15:20:00,168.47,168.5,168.45,168.47,11400.0,137.463,137.4875,137.4467,137.463,11400.0
2013-12-26 15:25:00,168.46,168.5,168.45,168.5,14100.0,137.4548,137.4875,137.4467,137.4875,14100.0
2013-12-26 15:30:00,168.5,168.51,168.47,168.51,12800.0,137.4875,137.4956,137.463,137.4956,12800.0
2013-12-26 15:35:00,168.5,168.51,168.47,168.5,8700.0,137.4875,137.4956,137.463,137.4875,8700.0
2013-12-26 15:40:00,168.5,168.52,168.46,168.52,14600.0,137.4875,137.5038,137.4548,137.5038,14600.0
2013-12-26 15:45:00,168.52,168.55,168.43,168.44,25400.0,137.5038,137.5283,137.4303,137.4385,25400.0
2013-12-26 15:50:00,168.44,168.47,168.4,168.45,31800.0,137.4385,137.463,137.4059,137.4467,31800.0
2013-12-26 15:55:00,168.45,168.47,168.38,168.46,38900.0,137.4467,137.463,137.3896,137.4548,38900.0
2013-12-27 09:30:00,168.72,168.76,168.64,168.65,22200.0,137.667,137.6996,137.6017,137.6099,22200.0
2013-12-27 09:35:00,168.65,168.66,168.6,168.65,8600.0,137.6099,137.618,137.5691,137.6099,8600.0
2013-12-27 09:40:00,168.64,168.64,168.6,168.61,3900.0,137.6017,137.6017,137.5691,137.5772,3900.0
2013-12-27 09:45:00,168.6,168.66,168.59,168.65,8900.0,137.5691,137.618,137.5609,137.6099,8900.0
2013-12-27 09:50:00,168.63,168.67,168.62,168.65,16300.0,137.5935,137.6262,137.5854,137.6099,16300.0
2013-12-27 09:55:00,168.63,168.67,168.61,168.61,10200.0,137.5935,137.6262,137.5772,137.5772,10200.0
2013-12-27 10:00:00,168.6,168.69,168.6,168.66,18000.0,137.5691,137.6425,137.5691,137.618,18000.0
2013-12-27 10:05:00,168.66,168.69,168.65,168.67,2900.0,137.618,137.6425,137.6099,137.6262,2900.0
2013-12-27 10:10:00,168.67,168.68,168.63,168.66,7200.0,137.6262,137.6343,137.5935,137.618,7200.0
2013-12-27 10:15:00,168.66,168.67,168.61,168.67,9100.0,137.618,137.6262,137.5772,137.6262,9100.0
2013-12-27 10:20:00,168.67,168.67,168.59,168.63,13600.0,137.6262,137.6262,137.5609,137.5935,13600.0
2013-12-27 10:25:00,168.63,168.63,168.59,168.59,8000.0,137.5935,137.5935,137.5609,137.5609,8000.0
2013-12-27 10:30:00,168.59,168.59,168.49,168.49,8100.0,137.5609,137.5609,137.4793,137.4793,8100.0
2013-12-27 10:35:00,168.5,168.5,168.43,168.43,3500.0,137.4875,137.4875,137.4303,137.4303,3500.0
2013-12-27 10:40:00,168.42,168.43,168.36,168.39,4200.0,137.4222,137.4303,137.3732,137.3977,4200.0
2013-12-27 10:45:00,168.39,168.39,168.27,168.31,4700.0,137.3977,137.3977,137.2998,137.3324,4700.0
2013-12-27 10:50:00,168.31,168.38,168.29,168.35,3900.0,137.3324,137.3896,137.3161,137.3651,3900.0
2013-12-27 10:55:00,168.35,168.37,168.27,168.27,8400.0,137.3651,137.3814,137.2998,137.2998,8400.0
2013-12-27 11:00:00,168.29,168.34,168.27,168.32,3700.0,137.3161,137.3569,137.2998,137.3406,3700.0
2013-12-27 11:05:00,168.34,168.38,168.32,168.38,105600.0,137.3569,137.3896,137.3406,137.3896,105600.0
2013-12-27 11:10:00,168.37,168.4,168.33,168.4,3900.0,137.3814,137.4059,137.3488,137.4059,3900.0
2013-12-27 11:15:00,168.41,168.46,168.39,168.45,7800.0,137.414,137.4548,137.3977,137.4467,7800.0
2013-12-27 11:20:00,168.46,168.46,168.34,168.34,5300.0,137.4548,137.4548,137.3569,137.3569,5300.0
2013-12-27 11:25:00,168.31,168.46,168.3,168.46,5900.0,137.3324,137.4548,137.3243,137.4548,5900.0
2013-12-27 11:30:00,168.49,168.55,168.47,168.47,13300.0,137.4793,137.5283,137.463,137.463,13300.0
2013-12-27 11:35:00,168.46,168.46,168.43,168.45,3600.0,137.4548,137.4548,137.4303,137.4467,3600.0
2013-12-27 11:40:00,168.39,168.45,168.39,168.45,2400.0,137.3977,137.4467,137.3977,137.4467,2400.0
2013-12-27 11:45:00,168.44,168.46,168.42,168.46,2800.0,137.4385,137.4548,137.4222,137.4548,2800.0
2013-12-27 11:50:00,168.46,168.5,168.45,168.48,4200.0,137.4548,137.4875,137.4467,137.4711,4200.0
2013-12-27 11:55:00,168.49,168.51,168.47,168.48,6600.0,137.4793,137.4956,137.463,137.4711,6600.0
2013-12-27 12:00:00,168.48,168.49,168.43,168.49,3800.0,137.4711,137.4793,137.4303,137.4793,3800.0
2013-12-27 12:05:00,168.49,168.5,168.46,168.46,1500.0,137.4793,137.4875,137.4548,137.4548,1500.0
2013-12-27 12:10:00,168.49,168.5,168.47,168.47,2200.0,137.4793,137.4875,137.463,137.463,2200.0
2013-12-27 12:15:00,168.47,168.47,168.39,168.42,3600.0,137.463,137.463,137.3977,137.4222,3600.0
2013-12-27 12:20:00,168.45,168.52,168.45,168.49,205300.0,137.4467,137.5038,137.4467,137.4793,205300.0
2013-12-27 12:25:00,168.49,168.49,168.44,168.47,3700.0,137.4793,137.4793,137.4385,137.463,3700.0
2013-12-27 12:30:00,168.47,168.49,168.42,168.46,2400.0,137.463,137.4793,137.4222,137.4548,2400.0
2013-12-27 12:35:00,168.46,168.47,168.41,168.47,5200.0,137.4548,137.463,137.414,137.463,5200.0
2013-12-27 12:40:00,168.46,168.47,168.38,168.39,8400.0,137.4548,137.463,137.3896,137.3977,8400.0
2013-12-27 12:45:00,168.39,168.39,168.34,168.36,2400.0,137.3977,137.3977,137.3569,137.3732,2400.0
2013-12-27 12:50:00,168.36,168.42,168.33,168.33,5600.0,137.3732,137.4222,137.3488,137.3488,5600.0
2013-12-27 12:55:00,168.34,168.36,168.32,168.34,5000.0,137.3569,137.3732,137.3406,137.3569,5000.0
2013-12-27 13:00:00,168.35,168.41,168.33,168.4,4800.0,137.3651,137.414,137.3488,137.4059,4800.0
2013-12-27 13:05:00,168.4,168.41,168.34,168.34,3000.0,137.4059,137.414,137.3569,137.3569,3000.0
2013-12-27 13:10:00,168.34,168.36,168.33,168.33,800.0,137.3569,137.3732,137.3488,137.3488,800.0
2013-12-27 13:15:00,168.34,168.39,168.33,168.37,2600.0,137.3569,137.3977,137.3488,137.3814,2600.0
2013-12-27 13:20:00,168.36,168.37,168.34,168.37,700.0,137.3732,137.3814,137.3569,137.3814,700.0
2013-12-27 13:25:00,168.37,168.4,168.37,168.38,3000.0,137.3814,137.4059,137.3814,137.3896,3000.0
2013-12-27 13:30:00,168.39,168.39,168.34,168.35,3300.0,137.3977,137.3977,137.3569,137.3651,3300.0
2013-12-27 13:35:00,168.33,168.39,168.31,168.39,3500.0,137.3488,137.3977,137.3324,137.3977,3500.0
2013-12-27 13:40:00,168.39,168.39,168.33,168.33,2100.0,137.3977,137.3977,137.3488,137.3488,2100.0
2013-12-27 13:45:00,168.34,168.37,168.34,168.37,3900.0,137.3569,137.3814,137.3569,137.3814,3900.0
2013-12-27 13:50:00,168.37,168.4,168.36,168.4,4400.0,137.3814,137.4059,137.3732,137.4059,4400.0
2013-12-27 13:55:00,168.4,168.42,168.38,168.38,4300.0,137.4059,137.4222,137.3896,137.3896,4300.0
2013-12-27 14:00:00,168.4,168.42,168.38,168.38,3300.0,137.4059,137.4222,137.3896,137.3896,3300.0
2013-12-27 14:05:00,168.38,168.43,168.38,168.43,4400.0,137.3896,137.4303,137.3896,137.4303,4400.0
2013-12-27 14:10:00,168.43,168.43,168.4,168.4,4800.0,137.4303,137.4303,137.4059,137.4059,4800.0
2013-12-27 14:15:00,168.39,168.44,168.36,168.44,5800.0,137.3977,137.4385,137.3732,137.4385,5800.0
2013-12-27 14:20:00,168.45,168.5,168.45,168.48,7700.0,137.4467,137.4875,137.4467,137.4711,7700.0
2013-12-27 14:25:00,168.5,168.52,168.48,168.52,6600.0,137.4875,137.5038,137.4711,137.5038,6600.0
2013-12-27 14:30:00,168.5,168.52,168.47,168.47,5100.0,137.4875,137.5038,137.463,137.463,5100.0
2013-12-27 14:35:00,168.47,168.49,168.46,168.48,5300.0,137.463,137.4793,137.4548,137.4711,5300.0
2013-12-27 14:40:00,168.47,168.47,168.46,168.47,1200.0,137.463,137.463,137.4548,137.463,1200.0
2013-12-27 14:45:00,168.47,168.49,168.47,168.49,4700.0,137.463,137.4793,137.463,137.4793,4700.0
2013-12-27 14:50:00,168.48,168.49,168.47,168.47,2800.0,137.4711,137.4793,137.463,137.463,2800.0
2013-12-27 14:55:00,168.47,168.47,168.36,168.39,13100.0,137.463,137.463,137.3732,137.3977,13100.0
2013-12-27 15:00:00,168.37,168.38,168.36,168.38,2800.0,137.3814,137.3896,137.3732,137.3896,2800.0
2013-12-27 15:05:00,168.38,168.4,168.38,168.39,5000.0,137.3896,137.4059,137.3896,137.3977,5000.0
2013-12-27 15:10:00,168.39,168.39,168.38,168.39,1200.0,137.3977,137.3977,137.3896,137.3977,1200.0
2013-12-27 15:15:00,168.38,168.41,168.36,168.39,9700.0,137.3896,137.414,137.3732,137.3977,9700.0
2013-12-27 15:20:00,168.4,168.41,168.36,168.36,5200.0,137.4059,137.414,137.3732,137.3732,5200.0
2013-12-27 15:25:00,168.37,168.43,168.36,168.42,9000.0,137.3814,137.4303,137.3732,137.4222,9000.0
2013-12-27 15:30:00,168.41,168.48,168.41,168.47,8000.0,137.414,137.4711,137.414,137.463,8000.0
2013-12-27 15:35:00,168.48,168.49,168.43,168.45,7700.0,137.4711,137.4793,137.4303,137.4467,7700.0
2013-12-27 15:40:00,168.44,168.44,168.41,168.41,3300.0,137.4385,137.4385,137.414,137.414,3300.0
2013-12-27 15:45:00,168.42,168.44,168.4,168.42,21700.0,137.4222,137.4385,137.4059,137.4222,21700.0
2013-12-27 15:50:00,168.43,168.47,168.42,168.44,20900.0,137.4303,137.463,137.4222,137.4385,20900.0
2013-12-27 15:55:00,168.44,168.45,168.37,168.43,47200.0,137.4385,137.4467,137.3814,137.4303,47200.0
2013-12-30 09:30:00,168.47,168.56,168.44,168.44,44600.0,137.463,137.5364,137.4385,137.4385,44600.0
2013-12-30 09:35:00,168.44,168.47,168.37,168.42,10800.0,137.4385,137.463,137.3814,137.4222,10800.0
2013-12-30 09:40:00,168.39,168.39,168.32,168.36,8800.0,137.3977,137.3977,137.3406,137.3732,8800.0
2013-12-30 09:45:00,168.4,168.4,168.3,168.32,10500.0,137.4059,137.4059,137.3243,137.3406,10500.0
2013-12-30 09:50:00,168.31,168.36,168.27,168.36,5600.0,137.3324,137.3732,137.2998,137.3732,5600.0
2013-12-30 09:55:00,168.34,168.38,168.27,168.28,12100.0,137.3569,137.3896,137.2998,137.308,12100.0
2013-12-30 10:00:00,168.28,168.4,168.27,168.33,5800.0,137.308,137.4059,137.2998,137.3488,5800.0
2013-12-30 10:05:00,168.36,168.38,168.32,168.32,6400.0,137.3732,137.3896,137.3406,137.3406,6400.0
2013-12-30 10:10:00,168.3,168.38,168.29,168.33,6600.0,137.3243,137.3896,137.3161,137.3488,6600.0
2013-12-30 10:15:00,168.34,168.38,168.31,168.35,11800.0,137.3569,137.3896,137.3324,137.3651,11800.0
2013-12-30 10:20:00,168.36,168.37,168.3,168.31,5400.0,137.3732,137.3814,137.3243,137.3324,5400.0
2013-12-30 10:25:00,168.3,168.3,168.21,168.22,12400.0,137.3243,137.3243,137.2508,137.259,12400.0
2013-12-30 10:30:00,168.22,168.32,168.19,168.32,11300.0,137.259,137.3406,137.2345,137.3406,11300.0
2013-12-30 10:35:00,168.31,168.31,168.27,168.3,19100.0,137.3324,137.3324,137.2998,137.3243,19100.0
2013-12-30 10:40:00,168.31,168.34,168.29,168.31,9400.0,137.3324,137.3569,137.3161,137.3324,9400.0
2013-12-30 10:45:00,168.3,168.32,168.29,168.31,11100.0,137.3243,137.3406,137.3161,137.3324,11100.0
2013-12-30 10:50:00,168.31,168.31,168.26,168.29,12200.0,137.3324,137.3324,137.2916,137.3161,12200.0
2013-12-30 10:55:00,168.3,168.31,168.27,168.29,9900.0,137.3243,137.3324,137.2998,137.3161,9900.0
2013-12-30 11:00:00,168.29,168.38,168.29,168.36,14100.0,137.3161,137.3896,137.3161,137.3732,14100.0
2013-12-30 11:05:00,168.36,168.37,168.33,168.36,9400.0,137.3732,137.3814,137.3488,137.3732,9400.0
2013-12-30 11:10:00,168.36,168.39,168.34,168.38,7900.0,137.3732,137.3977,137.3569,137.3896,7900.0
2013-12-30 11:15:00,168.39,168.44,168.39,168.42,17100.0,137.3977,137.4385,137.3977,137.4222,17100.0
2013-12-30 11:20:00,168.42,168.46,168.41,168.42,6200.0,137.4222,137.4548,137.414,137.4222,6200.0
2013-12-30 11:25:00,168.41,168.43,168.37,168.37,8600.0,137.414,137.4303,137.3814,137.3814,8600.0
2013-12-30 11:30:00,168.4,168.45,168.29,168.29,10300.0,137.4059,137.4467,137.3161,137.3161,10300.0
2013-12-30 11:35:00,168.3,168.35,168.26,168.28,18800.0,137.3243,137.3651,137.2916,137.308,18800.0
2013-12-30 11:40:00,168.26,168.31,168.25,168.3,11700.0,137.2916,137.3324,137.2835,137.3243,11700.0
2013-12-30 11:45:00,168.3,168.36,168.3,168.31,9500.0,137.3243,137.3732,137.3243,137.3324,9500.0
2013-12-30 11:50:00,168.31,168.34,168.29,168.32,6800.0,137.3324,137.3569,137.3161,137.3406,6800.0
2013-12-30 11:55:00,168.32,168.35,168.32,168.33,4600.0,137.3406,137.3651,137.3406,137.3488,4600.0
2013-12-30 12:00:00,168.35,168.36,168.31,168.35,9300.0,137.3651,137.3732,137.3324,137.3651,9300.0
2013-12-30 12:05:00,168.35,168.35,168.32,168.33,8400.0,137.3651,137.3651,137.3406,137.3488,8400.0
2013-12-30 12:10:00,168.33,168.35,168.31,168.35,8000.0,137.3488,137.3651,137.3324,137.3651,8000.0
2013-12-30 12:15:00,168.35,168.35,168.29,168.29,7600.0,137.3651,137.3651,137.3161,137.3161,7600.0
2013-12-30 12:20:00,168.3,168.31,168.28,168.28,13500.0,137.3243,137.3324,137.308,137.308,13500.0
2013-12-30 12:25:00,168.28,168.28,168.22,168.27,7200.0,137.308,137.308,137.259,137.2998,7200.0
2013-12-30 12:30:00,168.26,168.28,168.25,168.26,6900.0,137.2916,137.308,137.2835,137.2916,6900.0
2013-12-30 12:35:00,168.27,168.28,168.23,168.25,12200.0,137.2998,137.308,137.2672,137.2835,12200.0
2013-12-30 12:40:00,168.25,168.28,168.25,168.28,4900.0,137.2835,137.308,137.2835,137.308,4900.0
2013-12-30 12:45:00,168.27,168.27,168.23,168.23,7700.0,137.2998,137.2998,137.2672,137.2672,7700.0
2013-12-30 12:50:00,168.21,168.24,168.2,168.22,2900.0,137.2508,137.2753,137.2427,137.259,2900.0
2013-12-30 12:55:00,168.24,168.24,168.22,168.24,5100.0,137.2753,137.2753,137.259,137.2753,5100.0
2013-12-30 13:00:00,168.24,168.25,168.23,168.25,7200.0,137.2753,137.2835,137.2672,137.2835,7200.0
2013-12-30 13:05:00,168.24,168.27,168.24,168.27,4100.0,137.2753,137.2998,137.2753,137.2998,4100.0
2013-12-30 13:10:00,168.25,168.31,168.24,168.3,38800.0,137.2835,137.3324,137.2753,137.3243,38800.0
2013-12-30 13:15:00,168.31,168.31,168.28,168.28,3200.0,137.3324,137.3324,137.308,137.308,3200.0
2013-12-30 13:20:00,168.28,168.29,168.26,168.28,12800.0,137.308,137.3161,137.2916,137.308,12800.0
2013-12-30 13:25:00,168.27,168.27,168.26,168.26,5100.0,137.2998,137.2998,137.2916,137.2916,5100.0
2013-12-30 13:30:00,168.26,168.29,168.26,168.29,3300.0,137.2916,137.3161,137.2916,137.3161,3300.0
2013-12-30 13:35:00,168.29,168.33,168.27,168.28,11800.0,137.3161,137.3488,137.2998,137.308,11800.0
2013-12-30 13:40:00,168.29,168.3,168.21,168.21,263400.0,137.3161,137.3243,137.2508,137.2508,263400.0
2013-12-30 13:45:00,168.23,168.29,168.23,168.27,9500.0,137.2672,137.3161,137.2672,137.2998,9500.0
2013-12-30 13:50:00,168.27,168.29,168.27,168.28,8300.0,137.2998,137.3161,137.2998,137.308,8300.0
2013-12-30 13:55:00,168.29,168.31,168.28,168.29,3300.0,137.3161,137.3324,137.308,137.3161,3300.0
2013-12-30 14:00:00,168.29,168.35,168.28,168.34,16000.0,137.3161,137.3651,137.308,137.3569,16000.0
2013-12-30 14:05:00,168.34,168.36,168.32,168.34,8200.0,137.3569,137.3732,137.3406,137.3569,8200.0
2013-12-30 14:10:00,168.34,168.35,168.32,168.35,11400.0,137.3569,137.3651,137.3406,137.3651,11400.0
2013-12-30 14:15:00,168.34,168.35,168.31,168.33,7600.0,137.3569,137.3651,137.3324,137.3488,7600.0
2013-12-30 14:20:00,168.33,168.36,168.33,168.35,7500.0,137.3488,137.3732,137.3488,137.3651,7500.0
2013-12-30 14:25:00,168.34,168.36,168.3,168.36,9800.0,137.3569,137.3732,137.3243,137.3732,9800.0
2013-12-30 14:30:00,168.36,168.4,168.35,168.39,9200.0,137.3732,137.4059,137.3651,137.3977,9200.0
2013-12-30 14:35:00,168.39,168.43,168.39,168.4,16600.0,137.3977,137.4303,137.3977,137.4059,16600.0
2013-12-30 14:40:00,168.41,168.45,168.41,168.45,6300.0,137.414,137.4467,137.414,137.4467,6300.0
2013-12-30 14:45:00,168.45,168.46,168.44,168.45,9800.0,137.4467,137.4548,137.4385,137.4467,9800.0
2013-12-30 14:50:00,168.45,168.46,168.43,168.45,7800.0,137.4467,137.4548,137.4303,137.4467,7800.0
2013-12-30 14:55:00,168.44,168.45,168.4,168.43,9900.0,137.4385,137.4467,137.4059,137.4303,9900.0
2013-12-30 15:00:00,168.43,168.43,168.39,168.4,15500.0,137.4303,137.4303,137.3977,137.4059,15500.0
2013-12-30 15:05:00,168.39,168.4,168.35,168.35,17800.0,137.3977,137.4059,137.3651,137.3651,17800.0
2013-12-30 15:10:00,168.36,168.37,168.33,168.35,12500.0,137.3732,137.3814,137.3488,137.3651,12500.0
2013-12-30 15:15:00,168.34,168.35,168.33,168.33,7300.0,137.3569,137.3651,137.3488,137.3488,7300.0
2013-12-30 15:20:00,168.33,168.39,168.32,168.38,24700.0,137.3488,137.3977,137.3406,137.3896,24700.0
2013-12-30 15:25:00,168.37,168.38,168.33,168.33,10200.0,137.3814,137.3896,137.3488,137.3488,10200.0
2013-12-30 15:30:00,168.33,168.35,168.31,168.34,21700.0,137.3488,137.3651,137.3324,137.3569,21700.0
2013-12-30 15:35:00,168.34,168.34,168.28,168.28,14200.0,137.3569,137.3569,137.308,137.308,14200.0
2013-12-30 15:40:00,168.29,168.31,168.28,168.31,11000.0,137.3161,137.3324,137.308,137.3324,11000.0
2013-12-30 15:45:00,168.3,168.37,168.27,168.33,26800.0,137.3243,137.3814,137.2998,137.3488,26800.0
2013-12-30 15:50:00,168.36,168.37,168.3,168.37,35700.0,137.3732,137.3814,137.3243,137.3814,35700.0
2013-12-30 15:55:00,168.35,168.42,168.34,168.4,53200.0,137.3651,137.4222,137.3569,137.4059,53200.0
2013-12-31 09:30:00,168.66,168.76,168.64,168.69,47200.0,137.618,137.6996,137.6017,137.6425,47200.0
2013-12-31 09:35:00,168.69,168.7,168.58,168.59,12400.0,137.6425,137.6507,137.5527,137.5609,12400.0
2013-12-31 09:40:00,168.62,168.64,168.58,168.59,6300.0,137.5854,137.6017,137.5527,137.5609,6300.0
2013-12-31 09:45:00,168.6,168.62,168.54,168.57,5500.0,137.5691,137.5854,137.5201,137.5446,5500.0
2013-12-31 09:50:00,168.58,168.66,168.56,168.62,11100.0,137.5527,137.618,137.5364,137.5854,11100.0
2013-12-31 09:55:00,168.63,168.71,168.61,168.69,23200.0,137.5935,137.6588,137.5772,137.6425,23200.0
2013-12-31 10:00:00,168.75,168.86,168.73,168.8,19800.0,137.6915,137.7812,137.6751,137.7323,19800.0
2013-12-31 10:05:00,168.81,168.81,168.72,168.78,10800.0,137.7404,137.7404,137.667,137.7159,10800.0
2013-12-31 10:10:00,168.77,168.82,168.77,168.81,5700.0,137.7078,137.7486,137.7078,137.7404,5700.0
2013-12-31 10:15:00,168.78,168.78,168.7,168.75,28300.0,137.7159,137.7159,137.6507,137.6915,28300.0
2013-12-31 10:20:00,168.76,168.79,168.74,168.75,20000.0,137.6996,137.7241,137.6833,137.6915,20000.0
2013-12-31 10:25:00,168.78,168.79,168.75,168.78,19600.0,137.7159,137.7241,137.6915,137.7159,19600.0
2013-12-31 10:30:00,168.79,168.83,168.77,168.82,14600.0,137.7241,137.7567,137.7078,137.7486,14600.0
2013-12-31 10:35:00,168.81,168.85,168.79,168.81,13800.0,137.7404,137.773,137.7241,137.7404,13800.0
2013-12-31 10:40:00,168.8,168.85,168.8,168.85,4500.0,137.7323,137.773,137.7323,137.773,4500.0
2013-12-31 10:45:00,168.85,168.85,168.78,168.79,5300.0,137.773,137.773,137.7159,137.7241,5300.0
2013-12-31 10:50:00,168.79,168.82,168.78,168.81,6500.0,137.7241,137.7486,137.7159,137.7404,6500.0
2013-12-31 10:55:00,168.8,168.88,168.79,168.88,7900.0,137.7323,137.7975,137.7241,137.7975,7900.0
2013-12-31 11:00:00,168.89,168.99,168.89,168.98,12700.0,137.8057,137.8873,137.8057,137.8791,12700.0
2013-12-31 11:05:00,168.98,169.0,168.96,169.0,8300.0,137.8791,137.8954,137.8628,137.8954,8300.0
2013-12-31 11:10:00,169.0,169.12,169.0,169.06,16700.0,137.8954,137.9934,137.8954,137.9444,16700.0
2013-12-31 11:15:00,169.05,169.07,169.03,169.03,3500.0,137.9362,137.9526,137.9199,137.9199,3500.0
2013-12-31 11:20:00,169.04,169.06,168.98,168.98,6700.0,137.9281,137.9444,137.8791,137.8791,6700.0
2013-12-31 11:25:00,168.99,169.0,168.97,169.0,2300.0,137.8873,137.8954,137.871,137.8954,2300.0
2013-12-31 11:30:00,169.03,169.04,169.01,169.02,6700.0,137.9199,137.9281,137.9036,137.9118,6700.0
2013-12-31 11:35:00,169.02,169.03,168.99,168.99,6100.0,137.9118,137.9199,137.8873,137.8873,6100.0
2013-12-31 11:40:00,169.0,169.0,168.96,168.97,6000.0,137.8954,137.8954,137.8628,137.871,6000.0
2013-12-31 11:45:00,168.96,169.0,168.96,168.97,7800.0,137.8628,137.8954,137.8628,137.871,7800.0
2013-12-31 11:50:00,168.96,168.98,168.96,168.97,8500.0,137.8628,137.8791,137.8628,137.871,8500.0
2013-12-31 11:55:00,168.98,168.98,168.93,168.95,13800.0,137.8791,137.8791,137.8383,137.8546,13800.0
2013-12-31 12:00:00,168.98,168.98,168.95,168.95,7200.0,137.8791,137.8791,137.8546,137.8546,7200.0
2013-12-31 12:05:00,168.96,168.96,168.91,168.92,10600.0,137.8628,137.8628,137.822,137.8302,10600.0
2013-12-31 12:10:00,168.92,168.96,168.91,168.95,6600.0,137.8302,137.8628,137.822,137.8546,6600.0
2013-12-31 12:15:00,168.93,168.95,168.9,168.9,17300.0,137.8383,137.8546,137.8138,137.8138,17300.0
2013-12-31 12:20:00,168.91,168.91,168.89,168.9,6600.0,137.822,137.822,137.8057,137.8138,6600.0
2013-12-31 12:25:00,168.91,168.92,168.9,168.91,6800.0,137.822,137.8302,137.8138,137.822,6800.0
2013-12-31 12:30:00,168.93,168.98,168.93,168.97,10500.0,137.8383,137.8791,137.8383,137.871,10500.0
2013-12-31 12:35:00,168.97,169.0,168.97,168.99,5800.0,137.871,137.8954,137.871,137.8873,5800.0
2013-12-31 12:40:00,168.96,168.96,168.88,168.88,5900.0,137.8628,137.8628,137.7975,137.7975,5900.0
2013-12-31 12:45:00,168.88,168.89,168.83,168.87,3400.0,137.7975,137.8057,137.7567,137.7894,3400.0
2013-12-31 12:50:00,168.88,168.9,168.85,168.88,6800.0,137.7975,137.8138,137.773,137.7975,6800.0
2013-12-31 12:55:00,168.88,168.92,168.86,168.92,7100.0,137.7975,137.8302,137.7812,137.8302,7100.0
2013-12-31 13:00:00,168.92,168.93,168.86,168.86,2800.0,137.8302,137.8383,137.7812,137.7812,2800.0
2013-12-31 13:05:00,168.86,168.87,168.82,168.83,2300.0,137.7812,137.7894,137.7486,137.7567,2300.0
2013-12-31 13:10:00,168.84,168.85,168.82,168.85,2000.0,137.7649,137.773,137.7486,137.773,2000.0
2013-12-31 13:15:00,168.87,168.87,168.85,168.86,2600.0,137.7894,137.7894,137.773,137.7812,2600.0
2013-12-31 13:20:00,168.85,168.89,168.85,168.89,3400.0,137.773,137.8057,137.773,137.8057,3400.0
2013-12-31 13:25:00,168.9,168.92,168.89,168.92,2700.0,137.8138,137.8302,137.8057,137.8302,2700.0
2013-12-31 13:30:00,168.92,168.93,168.91,168.91,5200.0,137.8302,137.8383,137.822,137.822,5200.0
2013-12-31 13:35:00,168.93,168.93,168.92,168.92,800.0,137.8383,137.8383,137.8302,137.8302,800.0
2013-12-31 13:40:00,168.91,168.91,168.88,168.89,6200.0,137.822,137.822,137.7975,137.8057,6200.0
2013-12-31 13:45:00,168.89,168.91,168.88,168.91,6000.0,137.8057,137.822,137.7975,137.822,6000.0
2013-12-31 13:50:00,168.92,168.94,168.9,168.94,5100.0,137.8302,137.8465,137.8138,137.8465,5100.0
2013-12-31 13:55:00,168.93,168.93,168.89,168.9,2800.0,137.8383,137.8383,137.8057,137.8138,2800.0
2013-12-31 14:00:00,168.9,168.92,168.88,168.89,7400.0,137.8138,137.8302,137.7975,137.8057,7400.0
2013-12-31 14:05:00,168.89,168.9,168.86,168.88,9100.0,137.8057,137.8138,137.7812,137.7975,9100.0
2013-12-31 14:10:00,168.88,168.9,168.87,168.88,8900.0,137.7975,137.8138,137.7894,137.7975,8900.0
2013-12-31 14:15:00,168.87,168.9,168.87,168.87,5700.0,137.7894,137.8138,137.7894,137.7894,5700.0
2013-12-31 14:20:00,168.87,168.87,168.82,168.82,3900.0,137.7894,137.7894,137.7486,137.7486,3900.0
2013-12-31 14:25:00,168.8,168.81,168.69,168.72,14400.0,137.7323,137.7404,137.6425,137.667,14400.0
2013-12-31 14:30:00,168.74,168.76,168.67,168.67,5700.0,137.6833,137.6996,137.6262,137.6262,5700.0
2013-12-31 14:35:00,168.65,168.67,168.62,168.62,3500.0,137.6099,137.6262,137.5854,137.5854,3500.0
2013-12-31 14:40:00,168.62,168.65,168.58,168.58,3600.0,137.5854,137.6099,137.5527,137.5527,3600.0
2013-12-31 14:45:00,168.59,168.6,168.52,168.56,7200.0,137.5609,137.5691,137.5038,137.5364,7200.0
2013-12-31 14:50:00,168.57,168.65,168.57,168.64,5100.0,137.5446,137.6099,137.5446,137.6017,5100.0
2013-12-31 14:55:00,168.63,168.66,168.58,168.63,10600.0,137.5935,137.618,137.5527,137.5935,10600.0
2013-12-31 15:00:00,168.66,168.67,168.6,168.6,8200.0,137.618,137.6262,137.5691,137.5691,8200.0
2013-12-31 15:05:00,168.6,168.6,168.51,168.52,7900.0,137.5691,137.5691,137.4956,137.5038,7900.0
2013-12-31 15:10:00,168.55,168.6,168.54,168.55,4100.0,137.5283,137.5691,137.5201,137.5283,4100.0
2013-12-31 15:15:00,168.55,168.65,168.54,168.64,7500.0,137.5283,137.6099,137.5201,137.6017,7500.0
2013-12-31 15:20:00,168.63,168.73,168.63,168.72,3300.0,137.5935,137.6751,137.5935,137.667,3300.0
2013-12-31 15:25:00,168.73,168.74,168.68,168.7,4900.0,137.6751,137.6833,137.6343,137.6507,4900.0
2013-12-31 15:30:00,168.71,168.84,168.71,168.79,34500.0,137.6588,137.7649,137.6588,137.7241,34500.0
2013-12-31 15:35:00,168.81,168.84,168.78,168.81,15300.0,137.7404,137.7649,137.7159,137.7404,15300.0
2013-12-31 15:40:00,168.81,168.89,168.74,168.86,11300.0,137.7404,137.8057,137.6833,137.7812,11300.0
2013-12-31 15:45:00,168.86,169.18,168.86,169.07,31500.0,137.7812,138.0423,137.7812,137.9526,31500.0
2013-12-31 15:50:00,169.09,169.16,169.08,169.08,33400.0,137.9689,138.026,137.9607,137.9607,33400.0
2013-12-31 15:55:00,169.09,169.14,168.85,169.09,58100.0,137.9689,138.0097,137.773,137.9689,58100.0
2014-01-02 09:30:00,168.52,168.61,168.41,168.49,79200.0,137.5038,137.5772,137.414,137.4793,79200.0
2014-01-02 09:35:00,168.47,168.5,168.1,168.1,54300.0,137.463,137.4875,137.1611,137.1611,54300.0
2014-01-02 09:40:00,168.1,168.19,167.92,168.18,32200.0,137.1611,137.2345,137.0142,137.2264,32200.0
2014-01-02 09:45:00,168.13,168.26,168.11,168.23,9700.0,137.1856,137.2916,137.1692,137.2672,9700.0
2014-01-02 09:50:00,168.2,168.29,168.08,168.29,11700.0,137.2427,137.3161,137.1448,137.3161,11700.0
2014-01-02 09:55:00,168.26,168.28,168.19,168.21,8800.0,137.2916,137.308,137.2345,137.2508,8800.0
2014-01-02 10:00:00,168.18,168.26,167.78,167.93,48000.0,137.2264,137.2916,136.9,137.0224,48000.0
2014-01-02 10:05:00,167.93,168.04,167.92,168.02,20500.0,137.0224,137.1121,137.0142,137.0958,20500.0
2014-01-02 10:10:00,168.04,168.19,168.04,168.12,13100.0,137.1121,137.2345,137.1121,137.1774,13100.0
2014-01-02 10:15:00,168.14,168.17,168.09,168.11,9300.0,137.1937,137.2182,137.1529,137.1692,9300.0
2014-01-02 10:20:00,168.16,168.17,168.02,168.05,12400.0,137.21,137.2182,137.0958,137.1203,12400.0
2014-01-02 10:25:00,168.04,168.1,167.97,168.08,23500.0,137.1121,137.1611,137.055,137.1448,23500.0
2014-01-02 10:30:00,168.06,168.08,167.97,168.06,13400.0,137.1284,137.1448,137.055,137.1284,13400.0
2014-01-02 10:35:00,168.08,168.08,167.95,168.0,9000.0,137.1448,137.1448,137.0387,137.0795,9000.0
2014-01-02 10:40:00,168.02,168.28,168.02,168.25,17500.0,137.0958,137.308,137.0958,137.2835,17500.0
2014-01-02 10:45:00,168.21,168.22,168.15,168.17,9500.0,137.2508,137.259,137.2019,137.2182,9500.0
2014-01-02 10:50:00,168.18,168.19,168.03,168.11,42400.0,137.2264,137.2345,137.104,137.1692,42400.0
2014-01-02 10:55:00,168.11,168.14,168.08,168.11,12700.0,137.1692,137.1937,137.1448,137.1692,12700.0
2014-01-02 11:00:00,168.11,168.12,167.99,168.0,12000.0,137.1692,137.1774,137.0713,137.0795,12000.0
2014-01-02 11:05:00,168.01,168.15,167.98,168.1,13700.0,137.0877,137.2019,137.0632,137.1611,13700.0
2014-01-02 11:10:00,168.1,168.13,168.06,168.1,5600.0,137.1611,137.1856,137.1284,137.1611,5600.0
2014-01-02 11:15:00,168.09,168.17,168.05,168.15,6600.0,137.1529,137.2182,137.1203,137.2019,6600.0
2014-01-02 11:20:00,168.17,168.22,168.13,168.13,9700.0,137.2182,137.259,137.1856,137.1856,9700.0
2014-01-02 11:25:00,168.15,168.16,168.05,168.08,32700.0,137.2019,137.21,137.1203,137.1448,32700.0
2014-01-02 11:30:00,168.07,168.07,167.93,167.95,9300.0,137.1366,137.1366,137.0224,137.0387,9300.0
2014-01-02 11:35:00,167.95,167.99,167.92,167.93,11700.0,137.0387,137.0713,137.0142,137.0224,11700.0
2014-01-02 11:40:00,167.95,168.0,167.91,167.98,13900.0,137.0387,137.0795,137.0061,137.0632,13900.0
2014-01-02 11:45:00,168.0,168.0,167.8,167.8,14500.0,137.0795,137.0795,136.9163,136.9163,14500.0
2014-01-02 11:50:00,167.79,167.8,167.6,167.67,29200.0,136.9081,136.9163,136.7531,136.8102,29200.0
2014-01-02 11:55:00,167.67,167.69,167.54,167.69,12400.0,136.8102,136.8265,136.7042,136.8265,12400.0
2014-01-02 12:00:00,167.67,167.73,167.65,167.72,7200.0,136.8102,136.8592,136.7939,136.851,7200.0
2014-01-02 12:05:00,167.7,167.78,167.7,167.77,6500.0,136.8347,136.9,136.8347,136.8918,6500.0
2014-01-02 12:10:00,167.75,167.77,167.69,167.71,15600.0,136.8755,136.8918,136.8265,136.8429,15600.0
2014-01-02 12:15:00,167.7,167.7,167.63,167.65,5400.0,136.8347,136.8347,136.7776,136.7939,5400.0
2014-01-02 12:20:00,167.66,167.67,167.63,167.65,8800.0,136.8021,136.8102,136.7776,136.7939,8800.0
2014-01-02 12:25:00,167.65,167.65,167.54,167.58,7500.0,136.7939,136.7939,136.7042,136.7368,7500.0
2014-01-02 12:30:00,167.6,167.6,167.46,167.56,25800.0,136.7531,136.7531,136.6389,136.7205,25800.0
2014-01-02 12:35:00,167.57,167.61,167.56,167.61,10000.0,136.7286,136.7613,136.7205,136.7613,10000.0
2014-01-02 12:40:00,167.63,167.63,167.44,167.49,25100.0,136.7776,136.7776,136.6226,136.6634,25100.0
2014-01-02 12:45:00,167.49,167.59,167.48,167.56,3100.0,136.6634,136.745,136.6552,136.7205,3100.0
2014-01-02 12:50:00,167.57,167.62,167.52,167.61,7300.0,136.7286,136.7694,136.6878,136.7613,7300.0
2014-01-02 12:55:00,167.61,167.68,167.54,167.68,12500.0,136.7613,136.8184,136.7042,136.8184,12500.0
2014-01-02 13:00:00,167.68,167.74,167.68,167.71,3900.0,136.8184,136.8673,136.8184,136.8429,3900.0
2014-01-02 13:05:00,167.69,167.69,167.62,167.63,8200.0,136.8265,136.8265,136.7694,136.7776,8200.0
2014-01-02 13:10:00,167.63,167.63,167.59,167.6,8100.0,136.7776,136.7776,136.745,136.7531,8100.0
2014-01-02 13:15:00,167.59,167.61,167.57,167.58,4700.0,136.745,136.7613,136.7286,136.7368,4700.0
2014-01-02 13:20:00,167.57,167.64,167.53,167.57,18900.0,136.7286,136.7857,136.696,136.7286,18900.0
2014-01-02 13:25:00,167.54,167.57,167.51,167.55,17100.0,136.7042,136.7286,136.6797,136.7123,17100.0
2014-01-02 13:30:00,167.55,167.56,167.43,167.52,26300.0,136.7123,136.7205,136.6144,136.6878,26300.0
2014-01-02 13:35:00,167.53,167.58,167.48,167.48,14900.0,136.696,136.7368,136.6552,136.6552,14900.0
2014-01-02 13:40:00,167.48,167.52,167.48,167.48,19300.0,136.6552,136.6878,136.6552,136.6552,19300.0
2014-01-02 13:45:00,167.47,167.7,167.42,167.64,23600.0,136.647,136.8347,136.6062,136.7857,23600.0
2014-01-02 13:50:00,167.64,167.68,167.54,167.56,7700.0,136.7857,136.8184,136.7042,136.7205,7700.0
2014-01-02 13:55:00,167.54,167.64,167.54,167.63,6600.0,136.7042,136.7857,136.7042,136.7776,6600.0
2014-01-02 14:00:00,167.65,167.73,167.64,167.67,9700.0,136.7939,136.8592,136.7857,136.8102,9700.0
2014-01-02 14:05:00,167.69,167.73,167.67,167.67,39800.0,136.8265,136.8592,136.8102,136.8102,39800.0
2014-01-02 14:10:00,167.67,167.74,167.58,167.59,21200.0,136.8102,136.8673,136.7368,136.745,21200.0
2014-01-02 14:15:00,167.59,167.6,167.27,167.3,61300.0,136.745,136.7531,136.4838,136.5083,61300.0
2014-01-02 14:20:00,167.29,167.39,167.2,167.39,24200.0,136.5002,136.5818,136.4267,136.5818,24200.0
2014-01-02 14:25:00,167.39,167.39,167.3,167.35,9500.0,136.5818,136.5818,136.5083,136.5491,9500.0
2014-01-02 14:30:00,167.35,167.44,167.33,167.44,19600.0,136.5491,136.6226,136.5328,136.6226,19600.0
2014-01-02 14:35:00,167.43,167.47,167.41,167.45,7400.0,136.6144,136.647,136.5981,136.6307,7400.0
2014-01-02 14:40:00,167.45,167.56,167.45,167.53,18500.0,136.6307,136.7205,136.6307,136.696,18500.0
2014-01-02 14:45:00,167.52,167.6,167.48,167.57,9300.0,136.6878,136.7531,136.6552,136.7286,9300.0
2014-01-02 14:50:00,167.56,167.61,167.53,167.54,4300.0,136.7205,136.7613,136.696,136.7042,4300.0
2014-01-02 14:55:00,167.54,167.56,167.43,167.45,33500.0,136.7042,136.7205,136.6144,136.6307,33500.0
2014-01-02 15:00:00,167.45,167.54,167.44,167.46,10800.0,136.6307,136.7042,136.6226,136.6389,10800.0
2014-01-02 15:05:00,167.47,167.55,167.45,167.54,11400.0,136.647,136.7123,136.6307,136.7042,11400.0
2014-01-02 15:10:00,167.55,167.7,167.55,167.67,17900.0,136.7123,136.8347,136.7123,136.8102,17900.0
2014-01-02 15:15:00,167.68,167.82,167.66,167.77,22800.0,136.8184,136.9326,136.8021,136.8918,22800.0
2014-01-02 15:20:00,167.79,167.82,167.74,167.74,24400.0,136.9081,136.9326,136.8673,136.8673,24400.0
2014-01-02 15:25:00,167.75,167.77,167.66,167.66,19200.0,136.8755,136.8918,136.8021,136.8021,19200.0
2014-01-02 15:30:00,167.67,167.71,167.6,167.62,23900.0,136.8102,136.8429,136.7531,136.7694,23900.0
2014-01-02 15:35:00,167.64,167.69,167.53,167.56,15800.0,136.7857,136.8265,136.696,136.7205,15800.0
2014-01-02 15:40:00,167.57,167.64,167.53,167.64,10700.0,136.7286,136.7857,136.696,136.7857,10700.0
2014-01-02 15:45:00,167.66,167.84,167.63,167.77,27800.0,136.8021,136.9489,136.7776,136.8918,27800.0
2014-01-02 15:50:00,167.78,167.8,167.65,167.73,13000.0,136.9,136.9163,136.7939,136.8592,13000.0
2014-01-02 15:55:00,167.73,167.77,167.57,167.61,47600.0,136.8592,136.8918,136.7286,136.7613,47600.0
2014-01-03 09:30:00,167.89,167.89,167.75,167.89,43300.0,136.9897,136.9897,136.8755,136.9897,43300.0
2014-01-03 09:35:00,167.89,168.13,167.89,168.09,42800.0,136.9897,137.1856,136.9897,137.1529,42800.0
2014-01-03 09:40:00,168.06,168.11,167.99,168.0,62500.0,137.1284,137.1692,137.0713,137.0795,62500.0
2014-01-03 09:45:00,168.01,168.08,167.97,168.08,18000.0,137.0877,137.1448,137.055,137.1448,18000.0
2014-01-03 09:50:00,168.11,168.12,167.98,168.0,9700.0,137.1692,137.1774,137.0632,137.0795,9700.0
2014-01-03 09:55:00,167.99,168.09,167.99,168.08,11000.0,137.0713,137.1529,137.0713,137.1448,11000.0
2014-01-03 10:00:00,168.08,168.22,168.08,168.16,14700.0,137.1448,137.259,137.1448,137.21,14700.0
2014-01-03 10:05:00,168.17,168.19,167.98,168.0,20400.0,137.2182,137.2345,137.0632,137.0795,20400.0
2014-01-03 10:10:00,168.02,168.07,167.97,168.01,14900.0,137.0958,137.1366,137.055,137.0877,14900.0
2014-01-03 10:15:00,168.05,168.07,167.97,167.97,7400.0,137.1203,137.1366,137.055,137.055,7400.0
2014-01-03 10:20:00,167.95,168.03,167.95,168.02,3200.0,137.0387,137.104,137.0387,137.0958,3200.0
2014-01-03 10:25:00,167.99,168.03,167.96,168.02,6000.0,137.0713,137.104,137.0469,137.0958,6000.0
2014-01-03 10:30:00,168.01,168.08,167.99,168.05,20700.0,137.0877,137.1448,137.0713,137.1203,20700.0
2014-01-03 10:35:00,168.06,168.07,168.01,168.02,8400.0,137.1284,137.1366,137.0877,137.0958,8400.0
2014-01-03 10:40:00,168.01,168.13,168.0,168.09,20100.0,137.0877,137.1856,137.0795,137.1529,20100.0
2014-01-03 10:45:00,168.1,168.11,167.9,167.92,13300.0,137.1611,137.1692,136.9979,137.0142,13300.0
2014-01-03 10:50:00,167.93,167.98,167.89,167.95,8300.0,137.0224,137.0632,136.9897,137.0387,8300.0
2014-01-03 10:55:00,167.93,167.98,167.9,167.97,3700.0,137.0224,137.0632,136.9979,137.055,3700.0
2014-01-03 11:00:00,167.99,168.03,167.99,168.01,1700.0,137.0713,137.104,137.0713,137.0877,1700.0
2014-01-03 11:05:00,168.01,168.06,167.97,168.06,3400.0,137.0877,137.1284,137.055,137.1284,3400.0
2014-01-03 11:10:00,168.06,168.06,167.92,167.92,7800.0,137.1284,137.1284,137.0142,137.0142,7800.0
2014-01-03 11:15:00,167.93,167.93,167.74,167.76,14700.0,137.0224,137.0224,136.8673,136.8837,14700.0
2014-01-03 11:20:00,167.77,167.81,167.75,167.78,8100.0,136.8918,136.9245,136.8755,136.9,8100.0
2014-01-03 11:25:00,167.76,167.78,167.58,167.59,30200.0,136.8837,136.9,136.7368,136.745,30200.0
2014-01-03 11:30:00,167.58,167.63,167.56,167.57,6600.0,136.7368,136.7776,136.7205,136.7286,6600.0
2014-01-03 11:35:00,167.56,167.63,167.55,167.6,78200.0,136.7205,136.7776,136.7123,136.7531,78200.0
2014-01-03 11:40:00,167.59,167.61,167.55,167.56,23700.0,136.745,136.7613,136.7123,136.7205,23700.0
2014-01-03 11:45:00,167.57,167.58,167.46,167.47,12800.0,136.7286,136.7368,136.6389,136.647,12800.0
2014-01-03 11:50:00,167.48,167.53,167.48,167.52,12000.0,136.6552,136.696,136.6552,136.6878,12000.0
2014-01-03 11:55:00,167.5,167.52,167.38,167.43,16900.0,136.6715,136.6878,136.5736,136.6144,16900.0
2014-01-03 12:00:00,167.41,167.42,167.38,167.39,4700.0,136.5981,136.6062,136.5736,136.5818,4700.0
2014-01-03 12:05:00,167.39,167.44,167.33,167.44,13800.0,136.5818,136.6226,136.5328,136.6226,13800.0
2014-01-03 12:10:00,167.44,167.49,167.42,167.43,31700.0,136.6226,136.6634,136.6062,136.6144,31700.0
2014-01-03 12:15:00,167.43,167.48,167.43,167.46,40300.0,136.6144,136.6552,136.6144,136.6389,40300.0
2014-01-03 12:20:00,167.46,167.51,167.46,167.5,6400.0,136.6389,136.6797,136.6389,136.6715,6400.0
2014-01-03 12:25:00,167.51,167.56,167.51,167.56,11900.0,136.6797,136.7205,136.6797,136.7205,11900.0
2014-01-03 12:30:00,167.56,167.58,167.52,167.55,13300.0,136.7205,136.7368,136.6878,136.7123,13300.0
2014-01-03 12:35:00,167.55,167.61,167.55,167.61,12800.0,136.7123,136.7613,136.7123,136.7613,12800.0
2014-01-03 12:40:00,167.62,167.65,167.6,167.6,6900.0,136.7694,136.7939,136.7531,136.7531,6900.0
2014-01-03 12:45:00,167.6,167.64,167.6,167.62,14300.0,136.7531,136.7857,136.7531,136.7694,14300.0
2014-01-03 12:50:00,167.64,167.65,167.62,167.62,3900.0,136.7857,136.7939,136.7694,136.7694,3900.0
2014-01-03 12:55:00,167.62,167.62,167.53,167.54,5600.0,136.7694,136.7694,136.696,136.7042,5600.0
2014-01-03 13:00:00,167.54,167.55,167.52,167.53,5100.0,136.7042,136.7123,136.6878,136.696,5100.0
2014-01-03 13:05:00,167.52,167.58,167.52,167.56,3700.0,136.6878,136.7368,136.6878,136.7205,3700.0
2014-01-03 13:10:00,167.57,167.58,167.55,167.55,4900.0,136.7286,136.7368,136.7123,136.7123,4900.0
2014-01-03 13:15:00,167.54,167.54,167.48,167.53,10400.0,136.7042,136.7042,136.6552,136.696,10400.0
2014-01-03 13:20:00,167.54,167.57,167.51,167.57,10200.0,136.7042,136.7286,136.6797,136.7286,10200.0
2014-01-03 13:25:00,167.57,167.61,167.54,167.54,9800.0,136.7286,136.7613,136.7042,136.7042,9800.0
2014-01-03 13:30:00,167.53,167.53,167.41,167.41,14300.0,136.696,136.696,136.5981,136.5981,14300.0
2014-01-03 13:35:00,167.42,167.48,167.42,167.48,3500.0,136.6062,136.6552,136.6062,136.6552,3500.0
2014-01-03 13:40:00,167.47,167.47,167.38,167.44,15100.0,136.647,136.647,136.5736,136.6226,15100.0
2014-01-03 13:45:00,167.44,167.48,167.42,167.48,5100.0,136.6226,136.6552,136.6062,136.6552,5100.0
2014-01-03 13:50:00,167.47,167.52,167.47,167.52,33800.0,136.647,136.6878,136.647,136.6878,33800.0
2014-01-03 13:55:00,167.52,167.52,167.48,167.48,30100.0,136.6878,136.6878,136.6552,136.6552,30100.0
2014-01-03 14:00:00,167.53,167.6,167.5,167.59,32100.0,136.696,136.7531,136.6715,136.745,32100.0
2014-01-03 14:05:00,167.6,167.6,167.48,167.49,13400.0,136.7531,136.7531,136.6552,136.6634,13400.0
2014-01-03 14:10:00,167.49,167.58,167.47,167.58,14200.0,136.6634,136.7368,136.647,136.7368,14200.0
2014-01-03 14:15:00,167.58,167.58,167.55,167.56,7300.0,136.7368,136.7368,136.7123,136.7205,7300.0
2014-01-03 14:20:00,167.54,167.57,167.53,167.56,9800.0,136.7042,136.7286,136.696,136.7205,9800.0
2014-01-03 14:25:00,167.56,167.58,167.54,167.57,6400.0,136.7205,136.7368,136.7042,136.7286,6400.0
2014-01-03 14:30:00,167.58,167.63,167.52,167.55,13600.0,136.7368,136.7776,136.6878,136.7123,13600.0
2014-01-03 14:35:00,167.55,167.63,167.55,167.62,52000.0,136.7123,136.7776,136.7123,136.7694,52000.0
2014-01-03 14:40:00,167.62,167.71,167.62,167.71,34300.0,136.7694,136.8429,136.7694,136.8429,34300.0
2014-01-03 14:45:00,167.71,167.88,167.71,167.88,40900.0,136.8429,136.9816,136.8429,136.9816,40900.0
2014-01-03 14:50:00,167.87,167.95,167.87,167.93,56100.0,136.9734,137.0387,136.9734,137.0224,56100.0
2014-01-03 14:55:00,167.94,167.95,167.83,167.84,15300.0,137.0305,137.0387,136.9408,136.9489,15300.0
2014-01-03 15:00:00,167.85,167.87,167.82,167.83,40200.0,136.9571,136.9734,136.9326,136.9408,40200.0
2014-01-03 15:05:00,167.84,167.86,167.79,167.85,19200.0,136.9489,136.9653,136.9081,136.9571,19200.0
2014-01-03 15:10:00,167.85,168.11,167.85,168.04,79600.0,136.9571,137.1692,136.9571,137.1121,79600.0
2014-01-03 15:15:00,168.04,168.05,168.01,168.03,43800.0,137.1121,137.1203,137.0877,137.104,43800.0
2014-01-03 15:20:00,168.03,168.04,167.99,168.01,9800.0,137.104,137.1121,137.0713,137.0877,9800.0
2014-01-03 15:25:00,168.01,168.03,167.93,167.98,13100.0,137.0877,137.104,137.0224,137.0632,13100.0
2014-01-03 15:30:00,167.98,168.06,167.95,168.02,18100.0,137.0632,137.1284,137.0387,137.0958,18100.0
2014-01-03 15:35:00,168.0,168.05,167.97,167.97,15100.0,137.0795,137.1203,137.055,137.055,15100.0
2014-01-03 15:40:00,167.95,167.95,167.78,167.83,152000.0,137.0387,137.0387,136.9,136.9408,152000.0
2014-01-03 15:45:00,167.82,167.83,167.77,167.8,39500.0,136.9326,136.9408,136.8918,136.9163,39500.0
2014-01-03 15:50:00,167.8,167.8,167.61,167.62,51300.0,136.9163,136.9163,136.7613,136.7694,51300.0
2014-01-03 15:55:00,167.63,167.64,167.47,167.47,55400.0,136.7776,136.7857,136.647,136.647,55400.0
2014-01-06 09:30:00,168.11,168.16,167.97,167.97,32600.0,137.1692,137.21,137.055,137.055,32600.0
2014-01-06 09:35:00,167.96,168.02,167.79,167.79,37800.0,137.0469,137.0958,136.9081,136.9081,37800.0
2014-01-06 09:40:00,167.76,167.76,167.5,167.54,39500.0,136.8837,136.8837,136.6715,136.7042,39500.0
2014-01-06 09:45:00,167.51,167.61,167.46,167.56,16100.0,136.6797,136.7613,136.6389,136.7205,16100.0
2014-01-06 09:50:00,167.52,167.62,167.4,167.56,15200.0,136.6878,136.7694,136.5899,136.7205,15200.0
2014-01-06 09:55:00,167.58,167.64,167.54,167.63,8700.0,136.7368,136.7857,136.7042,136.7776,8700.0
2014-01-06 10:00:00,167.61,167.66,167.41,167.49,13100.0,136.7613,136.8021,136.5981,136.6634,13100.0
2014-01-06 10:05:00,167.49,167.55,167.4,167.52,7400.0,136.6634,136.7123,136.5899,136.6878,7400.0
2014-01-06 10:10:00,167.5,167.58,167.46,167.5,8300.0,136.6715,136.7368,136.6389,136.6715,8300.0
2014-01-06 10:15:00,167.48,167.69,167.47,167.68,7700.0,136.6552,136.8265,136.647,136.8184,7700.0
2014-01-06 10:20:00,167.67,167.74,167.65,167.7,15700.0,136.8102,136.8673,136.7939,136.8347,15700.0
2014-01-06 10:25:00,167.72,167.72,167.59,167.66,9900.0,136.851,136.851,136.745,136.8021,9900.0
2014-01-06 10:30:00,167.68,167.73,167.64,167.68,9500.0,136.8184,136.8592,136.7857,136.8184,9500.0
2014-01-06 10:35:00,167.69,167.73,167.62,167.62,9200.0,136.8265,136.8592,136.7694,136.7694,9200.0
2014-01-06 10:40:00,167.61,167.63,167.56,167.57,13900.0,136.7613,136.7776,136.7205,136.7286,13900.0
2014-01-06 10:45:00,167.52,167.52,167.42,167.45,16500.0,136.6878,136.6878,136.6062,136.6307,16500.0
2014-01-06 10:50:00,167.42,167.57,167.42,167.55,6200.0,136.6062,136.7286,136.6062,136.7123,6200.0
2014-01-06 10:55:00,167.54,167.54,167.25,167.29,13100.0,136.7042,136.7042,136.4675,136.5002,13100.0
2014-01-06 11:00:00,167.25,167.35,167.25,167.3,6700.0,136.4675,136.5491,136.4675,136.5083,6700.0
2014-01-06 11:05:00,167.3,167.35,167.26,167.3,6500.0,136.5083,136.5491,136.4757,136.5083,6500.0
2014-01-06 11:10:00,167.28,167.28,167.09,167.12,11800.0,136.492,136.492,136.337,136.3615,11800.0
2014-01-06 11:15:00,167.13,167.14,166.84,166.95,25900.0,136.3696,136.3778,136.133,136.2227,25900.0
2014-01-06 11:20:00,166.91,166.98,166.91,166.94,8900.0,136.1901,136.2472,136.1901,136.2146,8900.0
2014-01-06 11:25:00,166.93,167.01,166.82,167.0,13700.0,136.2064,136.2717,136.1167,136.2635,13700.0
2014-01-06 11:30:00,167.04,167.04,166.99,167.03,4500.0,136.2962,136.2962,136.2554,136.288,4500.0
2014-01-06 11:35:00,166.99,166.99,166.88,166.97,5600.0,136.2554,136.2554,136.1656,136.2391,5600.0
2014-01-06 11:40:00,166.99,167.0,166.94,166.95,4800.0,136.2554,136.2635,136.2146,136.2227,4800.0
2014-01-06 11:45:00,166.94,166.97,166.9,166.95,7200.0,136.2146,136.2391,136.1819,136.2227,7200.0
2014-01-06 11:50:00,166.98,167.07,166.95,167.07,27300.0,136.2472,136.3207,136.2227,136.3207,27300.0
2014-01-06 11:55:00,167.07,167.09,167.04,167.07,41300.0,136.3207,136.337,136.2962,136.3207,41300.0
2014-01-06 12:00:00,167.08,167.09,167.0,167.03,6700.0,136.3288,136.337,136.2635,136.288,6700.0
2014-01-06 12:05:00,167.05,167.13,167.05,167.07,8100.0,136.3043,136.3696,136.3043,136.3207,8100.0
2014-01-06 12:10:00,167.06,167.09,166.99,167.06,15500.0,136.3125,136.337,136.2554,136.3125,15500.0
2014-01-06 12:15:00,167.03,167.08,167.03,167.08,2400.0,136.288,136.3288,136.288,136.3288,2400.0
2014-01-06 12:20:00,167.09,167.14,167.08,167.12,16300.0,136.337,136.3778,136.3288,136.3615,16300.0
2014-01-06 12:25:00,167.11,167.12,167.03,167.03,4100.0,136.3533,136.3615,136.288,136.288,4100.0
2014-01-06 12:30:00,167.0,167.0,166.88,166.98,15200.0,136.2635,136.2635,136.1656,136.2472,15200.0
2014-01-06 12:35:00,166.95,166.99,166.93,166.94,14200.0,136.2227,136.2554,136.2064,136.2146,14200.0
2014-01-06 12:40:00,166.94,166.96,166.9,166.93,5900.0,136.2146,136.2309,136.1819,136.2064,5900.0
2014-01-06 12:45:00,166.97,166.97,166.88,166.94,12400.0,136.2391,136.2391,136.1656,136.2146,12400.0
2014-01-06 12:50:00,166.95,167.12,166.95,167.12,15300.0,136.2227,136.3615,136.2227,136.3615,15300.0
2014-01-06 12:55:00,167.09,167.1,167.04,167.05,12100.0,136.337,136.3451,136.2962,136.3043,12100.0
2014-01-06 13:00:00,167.06,167.08,166.99,167.0,14400.0,136.3125,136.3288,136.2554,136.2635,14400.0
2014-01-06 13:05:00,167.02,167.04,166.98,166.98,2900.0,136.2799,136.2962,136.2472,136.2472,2900.0
2014-01-06 13:10:00,166.96,167.0,166.92,166.98,6100.0,136.2309,136.2635,136.1983,136.2472,6100.0
2014-01-06 13:15:00,167.01,167.1,167.0,167.09,6800.0,136.2717,136.3451,136.2635,136.337,6800.0
2014-01-06 13:20:00,167.09,167.12,167.07,167.07,6800.0,136.337,136.3615,136.3207,136.3207,6800.0
2014-01-06 13:25:00,167.07,167.1,167.06,167.06,12100.0,136.3207,136.3451,136.3125,136.3125,12100.0
2014-01-06 13:30:00,167.05,167.09,166.99,166.99,65100.0,136.3043,136.337,136.2554,136.2554,65100.0
2014-01-06 13:35:00,166.97,167.11,166.97,167.11,14100.0,136.2391,136.3533,136.2391,136.3533,14100.0
2014-01-06 13:40:00,167.11,167.17,167.07,167.1,3400.0,136.3533,136.4023,136.3207,136.3451,3400.0
2014-01-06 13:45:00,167.09,167.1,167.05,167.07,1300.0,136.337,136.3451,136.3043,136.3207,1300.0
2014-01-06 13:50:00,167.07,167.41,167.07,167.3,50700.0,136.3207,136.5981,136.3207,136.5083,50700.0
2014-01-06 13:55:00,167.32,167.46,167.32,167.36,13800.0,136.5246,136.6389,136.5246,136.5573,13800.0
2014-01-06 14:00:00,167.37,167.43,167.34,167.35,20300.0,136.5654,136.6144,136.541,136.5491,20300.0
2014-01-06 14:05:00,167.36,167.36,167.23,167.27,7700.0,136.5573,136.5573,136.4512,136.4838,7700.0
2014-01-06 14:10:00,167.25,167.42,167.24,167.36,21800.0,136.4675,136.6062,136.4594,136.5573,21800.0
2014-01-06 14:15:00,167.37,167.38,167.27,167.28,20700.0,136.5654,136.5736,136.4838,136.492,20700.0
2014-01-06 14:20:00,167.28,167.46,167.27,167.4,19200.0,136.492,136.6389,136.4838,136.5899,19200.0
2014-01-06 14:25:00,167.39,167.41,167.27,167.3,81200.0,136.5818,136.5981,136.4838,136.5083,81200.0
2014-01-06 14:30:00,167.32,167.38,167.31,167.36,23900.0,136.5246,136.5736,136.5165,136.5573,23900.0
2014-01-06 14:35:00,167.37,167.48,167.37,167.45,13200.0,136.5654,136.6552,136.5654,136.6307,13200.0
2014-01-06 14:40:00,167.46,167.59,167.46,167.51,19800.0,136.6389,136.745,136.6389,136.6797,19800.0
2014-01-06 14:45:00,167.53,167.56,167.45,167.5,7800.0,136.696,136.7205,136.6307,136.6715,7800.0
2014-01-06 14:50:00,167.53,167.56,167.47,167.49,81200.0,136.696,136.7205,136.647,136.6634,81200.0
2014-01-06 14:55:00,167.49,167.55,167.49,167.52,38300.0,136.6634,136.7123,136.6634,136.6878,38300.0
2014-01-06 15:00:00,167.51,167.51,167.4,167.42,13500.0,136.6797,136.6797,136.5899,136.6062,13500.0
2014-01-06 15:05:00,167.39,167.43,167.34,167.39,7300.0,136.5818,136.6144,136.541,136.5818,7300.0
2014-01-06 15:10:00,167.39,167.45,167.37,167.44,10500.0,136.5818,136.6307,136.5654,136.6226,10500.0
2014-01-06 15:15:00,167.42,167.52,167.42,167.47,17200.0,136.6062,136.6878,136.6062,136.647,17200.0
2014-01-06 15:20:00,167.49,167.49,167.42,167.47,7200.0,136.6634,136.6634,136.6062,136.647,7200.0
2014-01-06 15:25:00,167.47,167.5,167.44,167.48,9400.0,136.647,136.6715,136.6226,136.6552,9400.0
2014-01-06 15:30:00,167.46,167.49,167.2,167.2,11200.0,136.6389,136.6634,136.4267,136.4267,11200.0
2014-01-06 15:35:00,167.21,167.27,167.2,167.27,3900.0,136.4349,136.4838,136.4267,136.4838,3900.0
2014-01-06 15:40:00,167.25,167.3,167.2,167.3,8100.0,136.4675,136.5083,136.4267,136.5083,8100.0
2014-01-06 15:45:00,167.3,167.38,167.3,167.32,7500.0,136.5083,136.5736,136.5083,136.5246,7500.0
2014-01-06 15:50:00,167.32,167.35,167.3,167.32,7100.0,136.5246,136.5491,136.5083,136.5246,7100.0
2014-01-06 15:55:00,167.36,167.36,167.06,167.08,33600.0,136.5573,136.5573,136.3125,136.3288,33600.0
2014-01-07 09:30:00,167.73,167.82,167.63,167.73,22500.0,136.8592,136.9326,136.7776,136.8592,22500.0
2014-01-07 09:35:00,167.72,167.91,167.72,167.89,11600.0,136.851,137.0061,136.851,136.9897,11600.0
2014-01-07 09:40:00,167.9,167.94,167.84,167.91,3300.0,136.9979,137.0305,136.9489,137.0061,3300.0
2014-01-07 09:45:00,167.91,167.98,167.88,167.91,2200.0,137.0061,137.0632,136.9816,137.0061,2200.0
2014-01-07 09:50:00,167.94,168.02,167.94,167.98,4000.0,137.0305,137.0958,137.0305,137.0632,4000.0
2014-01-07 09:55:00,167.99,168.13,167.99,168.13,5500.0,137.0713,137.1856,137.0713,137.1856,5500.0
2014-01-07 10:00:00,168.14,168.18,168.09,168.11,10500.0,137.1937,137.2264,137.1529,137.1692,10500.0
2014-01-07 10:05:00,168.12,168.14,168.09,168.11,6700.0,137.1774,137.1937,137.1529,137.1692,6700.0
2014-01-07 10:10:00,168.13,168.16,168.12,168.12,3200.0,137.1856,137.21,137.1774,137.1774,3200.0
2014-01-07 10:15:00,168.14,168.15,168.06,168.11,3600.0,137.1937,137.2019,137.1284,137.1692,3600.0
2014-01-07 10:20:00,168.12,168.22,168.12,168.2,2900.0,137.1774,137.259,137.1774,137.2427,2900.0
2014-01-07 10:25:00,168.25,168.25,168.12,168.16,2300.0,137.2835,137.2835,137.1774,137.21,2300.0
2014-01-07 10:30:00,168.17,168.21,168.14,168.17,50000.0,137.2182,137.2508,137.1937,137.2182,50000.0
2014-01-07 10:35:00,168.17,168.23,168.15,168.22,4500.0,137.2182,137.2672,137.2019,137.259,4500.0
2014-01-07 10:40:00,168.23,168.37,168.23,168.33,13800.0,137.2672,137.3814,137.2672,137.3488,13800.0
2014-01-07 10:45:00,168.33,168.33,168.24,168.25,10100.0,137.3488,137.3488,137.2753,137.2835,10100.0
2014-01-07 10:50:00,168.27,168.27,168.23,168.25,2500.0,137.2998,137.2998,137.2672,137.2835,2500.0
2014-01-07 10:55:00,168.23,168.25,168.2,168.24,7800.0,137.2672,137.2835,137.2427,137.2753,7800.0
2014-01-07 11:00:00,168.24,168.25,168.17,168.19,4400.0,137.2753,137.2835,137.2182,137.2345,4400.0
2014-01-07 11:05:00,168.17,168.19,168.15,168.17,6700.0,137.2182,137.2345,137.2019,137.2182,6700.0
2014-01-07 11:10:00,168.18,168.18,168.17,168.17,2500.0,137.2264,137.2264,137.2182,137.2182,2500.0
2014-01-07 11:15:00,168.2,168.22,168.16,168.22,5400.0,137.2427,137.259,137.21,137.259,5400.0
2014-01-07 11:20:00,168.2,168.23,168.16,168.16,6500.0,137.2427,137.2672,137.21,137.21,6500.0
2014-01-07 11:25:00,168.13,168.13,168.07,168.11,6700.0,137.1856,137.1856,137.1366,137.1692,6700.0
2014-01-07 11:30:00,168.09,168.16,168.09,168.13,3200.0,137.1529,137.21,137.1529,137.1856,3200.0
2014-01-07 11:35:00,168.15,168.18,168.13,168.13,3700.0,137.2019,137.2264,137.1856,137.1856,3700.0
2014-01-07 11:40:00,168.13,168.13,168.1,168.1,3700.0,137.1856,137.1856,137.1611,137.1611,3700.0
2014-01-07 11:45:00,168.09,168.09,168.02,168.07,3200.0,137.1529,137.1529,137.0958,137.1366,3200.0
2014-01-07 11:50:00,168.06,168.08,168.03,168.06,6400.0,137.1284,137.1448,137.104,137.1284,6400.0
2014-01-07 11:55:00,168.08,168.08,167.99,168.03,4800.0,137.1448,137.1448,137.0713,137.104,4800.0
2014-01-07 12:00:00,168.03,168.06,168.02,168.06,3400.0,137.104,137.1284,137.0958,137.1284,3400.0
2014-01-07 12:05:00,168.06,168.06,168.0,168.0,2200.0,137.1284,137.1284,137.0795,137.0795,2200.0
2014-01-07 12:10:00,167.99,168.0,167.97,167.99,2700.0,137.0713,137.0795,137.055,137.0713,2700.0
2014-01-07 12:15:00,167.99,168.02,167.99,168.02,2000.0,137.0713,137.0958,137.0713,137.0958,2000.0
2014-01-07 12:20:00,168.02,168.05,168.0,168.02,6500.0,137.0958,137.1203,137.0795,137.0958,6500.0
2014-01-07 12:25:00,168.02,168.03,168.02,168.03,1600.0,137.0958,137.104,137.0958,137.104,1600.0
2014-01-07 12:30:00,168.07,168.15,168.06,168.13,5400.0,137.1366,137.2019,137.1284,137.1856,5400.0
2014-01-07 12:35:00,168.12,168.14,168.1,168.1,2000.0,137.1774,137.1937,137.1611,137.1611,2000.0
2014-01-07 12:40:00,168.08,168.14,168.06,168.14,3200.0,137.1448,137.1937,137.1284,137.1937,3200.0
2014-01-07 12:45:00,168.14,168.14,168.1,168.12,3000.0,137.1937,137.1937,137.1611,137.1774,3000.0
2014-01-07 12:50:00,168.13,168.15,168.12,168.14,26400.0,137.1856,137.2019,137.1774,137.1937,26400.0
2014-01-07 12:55:00,168.14,168.22,168.14,168.18,119200.0,137.1937,137.259,137.1937,137.2264,119200.0
2014-01-07 13:00:00,168.19,168.22,168.15,168.16,76000.0,137.2345,137.259,137.2019,137.21,76000.0
2014-01-07 13:05:00,168.16,168.21,168.14,168.19,6100.0,137.21,137.2508,137.1937,137.2345,6100.0
2014-01-07 13:10:00,168.17,168.19,168.17,168.19,1000.0,137.2182,137.2345,137.2182,137.2345,1000.0
2014-01-07 13:15:00,168.18,168.18,168.14,168.16,5100.0,137.2264,137.2264,137.1937,137.21,5100.0
2014-01-07 13:20:00,168.14,168.19,168.14,168.19,1400.0,137.1937,137.2345,137.1937,137.2345,1400.0
2014-01-07 13:25:00,168.16,168.19,168.14,168.16,3600.0,137.21,137.2345,137.1937,137.21,3600.0
2014-01-07 13:30:00,168.15,168.18,168.15,168.16,1700.0,137.2019,137.2264,137.2019,137.21,1700.0
2014-01-07 13:35:00,168.14,168.23,168.14,168.23,4000.0,137.1937,137.2672,137.1937,137.2672,4000.0
2014-01-07 13:40:00,168.21,168.23,168.2,168.23,700.0,137.2508,137.2672,137.2427,137.2672,700.0
2014-01-07 13:45:00,168.23,168.24,168.18,168.18,800.0,137.2672,137.2753,137.2264,137.2264,800.0
2014-01-07 13:50:00,168.17,168.17,168.0,168.0,3800.0,137.2182,137.2182,137.0795,137.0795,3800.0
2014-01-07 13:55:00,168.01,168.05,167.97,167.98,5800.0,137.0877,137.1203,137.055,137.0632,5800.0
2014-01-07 14:00:00,167.98,167.98,167.82,167.85,13800.0,137.0632,137.0632,136.9326,136.9571,13800.0
2014-01-07 14:05:00,167.87,167.9,167.79,167.81,9000.0,136.9734,136.9979,136.9081,136.9245,9000.0
2014-01-07 14:10:00,167.83,167.87,167.82,167.85,9500.0,136.9408,136.9734,136.9326,136.9571,9500.0
2014-01-07 14:15:00,167.84,167.85,167.82,167.84,5700.0,136.9489,136.9571,136.9326,136.9489,5700.0
2014-01-07 14:20:00,167.82,167.85,167.82,167.83,9900.0,136.9326,136.9571,136.9326,136.9408,9900.0
2014-01-07 14:25:00,167.84,168.02,167.84,168.02,8000.0,136.9489,137.0958,136.9489,137.0958,8000.0
2014-01-07 14:30:00,168.02,168.13,168.01,168.1,10100.0,137.0958,137.1856,137.0877,137.1611,10100.0
2014-01-07 14:35:00,168.09,168.13,168.06,168.1,16400.0,137.1529,137.1856,137.1284,137.1611,16400.0
2014-01-07 14:40:00,168.1,168.13,168.09,168.11,2100.0,137.1611,137.1856,137.1529,137.1692,2100.0
2014-01-07 14:45:00,168.12,168.14,168.06,168.09,5900.0,137.1774,137.1937,137.1284,137.1529,5900.0
2014-01-07 14:50:00,168.08,168.1,168.06,168.08,3200.0,137.1448,137.1611,137.1284,137.1448,3200.0
2014-01-07 14:55:00,168.09,168.1,168.07,168.1,1800.0,137.1529,137.1611,137.1366,137.1611,1800.0
2014-01-07 15:00:00,168.11,168.16,168.11,168.15,7900.0,137.1692,137.21,137.1692,137.2019,7900.0
2014-01-07 15:05:00,168.16,168.21,168.15,168.18,5900.0,137.21,137.2508,137.2019,137.2264,5900.0
2014-01-07 15:10:00,168.2,168.2,168.14,168.15,7600.0,137.2427,137.2427,137.1937,137.2019,7600.0
2014-01-07 15:15:00,168.14,168.24,168.14,168.24,8600.0,137.1937,137.2753,137.1937,137.2753,8600.0
2014-01-07 15:20:00,168.22,168.23,168.18,168.18,4900.0,137.259,137.2672,137.2264,137.2264,4900.0
2014-01-07 15:25:00,168.2,168.21,168.16,168.21,6800.0,137.2427,137.2508,137.21,137.2508,6800.0
2014-01-07 15:30:00,168.2,168.31,168.19,168.3,13400.0,137.2427,137.3324,137.2345,137.3243,13400.0
2014-01-07 15:35:00,168.29,168.3,168.1,168.16,18000.0,137.3161,137.3243,137.1611,137.21,18000.0
2014-01-07 15:40:00,168.16,168.31,168.16,168.29,19700.0,137.21,137.3324,137.21,137.3161,19700.0
2014-01-07 15:45:00,168.28,168.28,168.24,168.24,16500.0,137.308,137.308,137.2753,137.2753,16500.0
2014-01-07 15:50:00,168.25,168.32,168.15,168.15,21700.0,137.2835,137.3406,137.2019,137.2019,21700.0
2014-01-07 15:55:00,168.14,168.18,168.07,168.07,35300.0,137.1937,137.2264,137.1366,137.1366,35300.0
2014-01-08 09:30:00,168.07,168.08,167.83,167.96,38200.0,137.1366,137.1448,136.9408,137.0469,38200.0
2014-01-08 09:35:00,167.96,168.15,167.95,168.15,19400.0,137.0469,137.2019,137.0387,137.2019,19400.0
2014-01-08 09:40:00,168.15,168.17,168.06,168.08,16500.0,137.2019,137.2182,137.1284,137.1448,16500.0
2014-01-08 09:45:00,168.09,168.09,167.66,167.77,31800.0,137.1529,137.1529,136.8021,136.8918,31800.0
2014-01-08 09:50:00,167.75,167.77,167.55,167.76,20100.0,136.8755,136.8918,136.7123,136.8837,20100.0
2014-01-08 09:55:00,167.74,167.88,167.72,167.88,18400.0,136.8673,136.9816,136.851,136.9816,18400.0
2014-01-08 10:00:00,167.87,168.01,167.77,167.99,25200.0,136.9734,137.0877,136.8918,137.0713,25200.0
2014-01-08 10:05:00,167.99,168.09,167.99,168.02,33200.0,137.0713,137.1529,137.0713,137.0958,33200.0
2014-01-08 10:10:00,168.03,168.03,167.94,167.96,39700.0,137.104,137.104,137.0305,137.0469,39700.0
2014-01-08 10:15:00,167.96,168.13,167.91,168.13,30600.0,137.0469,137.1856,137.0061,137.1856,30600.0
2014-01-08 10:20:00,168.14,168.33,168.14,168.28,49700.0,137.1937,137.3488,137.1937,137.308,49700.0
2014-01-08 10:25:00,168.29,168.33,168.22,168.27,25400.0,137.3161,137.3488,137.259,137.2998,25400.0
2014-01-08 10:30:00,168.27,168.33,168.24,168.3,22000.0,137.2998,137.3488,137.2753,137.3243,22000.0
2014-01-08 10:35:00,168.31,168.4,168.27,168.28,31100.0,137.3324,137.4059,137.2998,137.308,31100.0
2014-01-08 10:40:00,168.3,168.32,168.2,168.22,30200.0,137.3243,137.3406,137.2427,137.259,30200.0
2014-01-08 10:45:00,168.22,168.27,168.15,168.22,21600.0,137.259,137.2998,137.2019,137.259,21600.0
2014-01-08 10:50:00,168.24,168.32,168.17,168.18,23800.0,137.2753,137.3406,137.2182,137.2264,23800.0
2014-01-08 10:55:00,168.18,168.22,168.16,168.2,19000.0,137.2264,137.259,137.21,137.2427,19000.0
2014-01-08 11:00:00,168.2,168.24,168.17,168.21,56200.0,137.2427,137.2753,137.2182,137.2508,56200.0
2014-01-08 11:05:00,168.2,168.21,168.0,168.04,126400.0,137.2427,137.2508,137.0795,137.1121,126400.0
2014-01-08 11:10:00,168.05,168.08,168.01,168.03,13300.0,137.1203,137.1448,137.0877,137.104,13300.0
2014-01-08 11:15:00,168.04,168.1,168.01,168.06,12800.0,137.1121,137.1611,137.0877,137.1284,12800.0
2014-01-08 11:20:00,168.06,168.13,168.05,168.1,12300.0,137.1284,137.1856,137.1203,137.1611,12300.0
2014-01-08 11:25:00,168.08,168.1,168.02,168.07,18700.0,137.1448,137.1611,137.0958,137.1366,18700.0
2014-01-08 11:30:00,168.07,168.19,168.07,168.19,18000.0,137.1366,137.2345,137.1366,137.2345,18000.0
2014-01-08 11:35:00,168.2,168.23,168.15,168.18,20900.0,137.2427,137.2672,137.2019,137.2264,20900.0
2014-01-08 11:40:00,168.19,168.31,168.19,168.27,53000.0,137.2345,137.3324,137.2345,137.2998,53000.0
2014-01-08 11:45:00,168.27,168.31,168.24,168.26,11400.0,137.2998,137.3324,137.2753,137.2916,11400.0
2014-01-08 11:50:00,168.26,168.3,168.25,168.28,11200.0,137.2916,137.3243,137.2835,137.308,11200.0
2014-01-08 11:55:00,168.3,168.35,168.28,168.3,49000.0,137.3243,137.3651,137.308,137.3243,49000.0
2014-01-08 12:00:00,168.3,168.34,168.25,168.27,13100.0,137.3243,137.3569,137.2835,137.2998,13100.0
2014-01-08 12:05:00,168.27,168.29,168.21,168.23,8300.0,137.2998,137.3161,137.2508,137.2672,8300.0
2014-01-08 12:10:00,168.22,168.23,168.19,168.19,13800.0,137.259,137.2672,137.2345,137.2345,13800.0
2014-01-08 12:15:00,168.19,168.23,168.19,168.21,11100.0,137.2345,137.2672,137.2345,137.2508,11100.0
2014-01-08 12:20:00,168.21,168.21,168.16,168.2,9900.0,137.2508,137.2508,137.21,137.2427,9900.0
2014-01-08 12:25:00,168.2,168.2,168.15,168.15,12900.0,137.2427,137.2427,137.2019,137.2019,12900.0
2014-01-08 12:30:00,168.15,168.19,168.1,168.1,14700.0,137.2019,137.2345,137.1611,137.1611,14700.0
2014-01-08 12:35:00,168.1,168.11,168.05,168.05,14700.0,137.1611,137.1692,137.1203,137.1203,14700.0
2014-01-08 12:40:00,168.04,168.11,168.04,168.09,18800.0,137.1121,137.1692,137.1121,137.1529,18800.0
2014-01-08 12:45:00,168.09,168.11,168.06,168.09,17200.0,137.1529,137.1692,137.1284,137.1529,17200.0
2014-01-08 12:50:00,168.09,168.12,168.09,168.12,17600.0,137.1529,137.1774,137.1529,137.1774,17600.0
2014-01-08 12:55:00,168.11,168.11,168.03,168.09,30400.0,137.1692,137.1692,137.104,137.1529,30400.0
2014-01-08 13:00:00,168.09,168.11,168.04,168.09,24600.0,137.1529,137.1692,137.1121,137.1529,24600.0
2014-01-08 13:05:00,168.08,168.2,168.06,168.18,426200.0,137.1448,137.2427,137.1284,137.2264,426200.0
2014-01-08 13:10:00,168.19,168.24,168.18,168.22,77100.0,137.2345,137.2753,137.2264,137.259,77100.0
2014-01-08 13:15:00,168.22,168.22,167.98,168.02,56400.0,137.259,137.259,137.0632,137.0958,56400.0
2014-01-08 13:20:00,168.02,168.03,167.96,168.01,22700.0,137.0958,137.104,137.0469,137.0877,22700.0
2014-01-08 13:25:00,168.03,168.11,168.01,168.1,9600.0,137.104,137.1692,137.0877,137.1611,9600.0
2014-01-08 13:30:00,168.09,168.18,168.09,168.18,20700.0,137.1529,137.2264,137.1529,137.2264,20700.0
2014-01-08 13:35:00,168.17,168.18,168.08,168.11,28000.0,137.2182,137.2264,137.1448,137.1692,28000.0
2014-01-08 13:40:00,168.1,168.2,168.07,168.08,35400.0,137.1611,137.2427,137.1366,137.1448,35400.0
2014-01-08 13:45:00,168.06,168.12,168.05,168.1,9300.0,137.1284,137.1774,137.1203,137.1611,9300.0
2014-01-08 13:50:00,168.11,168.24,168.09,168.24,15500.0,137.1692,137.2753,137.1529,137.2753,15500.0
2014-01-08 13:55:00,168.23,168.24,168.15,168.17,11500.0,137.2672,137.2753,137.2019,137.2182,11500.0
2014-01-08 14:00:00,168.16,168.3,167.97,168.26,154200.0,137.21,137.3243,137.055,137.2916,154200.0
2014-01-08 14:05:00,168.27,168.28,167.89,167.91,105300.0,137.2998,137.308,136.9897,137.0061,105300.0
2014-01-08 14:10:00,167.91,168.09,167.88,168.05,21300.0,137.0061,137.1529,136.9816,137.1203,21300.0
2014-01-08 14:15:00,168.05,168.19,167.98,168.11,43300.0,137.1203,137.2345,137.0632,137.1692,43300.0
2014-01-08 14:20:00,168.12,168.25,168.04,168.13,31700.0,137.1774,137.2835,137.1121,137.1856,31700.0
2014-01-08 14:25:00,168.13,168.18,168.01,168.04,21700.0,137.1856,137.2264,137.0877,137.1121,21700.0
2014-01-08 14:30:00,168.03,168.16,167.97,168.15,32700.0,137.104,137.21,137.055,137.2019,32700.0
2014-01-08 14:35:00,168.16,168.17,167.98,168.0,24800.0,137.21,137.2182,137.0632,137.0795,24800.0
2014-01-08 14:40:00,168.01,168.09,167.99,168.06,23200.0,137.0877,137.1529,137.0713,137.1284,23200.0
2014-01-08 14:45:00,168.05,168.05,167.96,167.96,25800.0,137.1203,137.1203,137.0469,137.0469,25800.0
2014-01-08 14:50:00,167.96,168.08,167.95,168.0,24100.0,137.0469,137.1448,137.0387,137.0795,24100.0
2014-01-08 14:55:00,168.0,168.02,167.9,168.0,24100.0,137.0795,137.0958,136.9979,137.0795,24100.0
2014-01-08 15:00:00,168.0,168.05,167.98,168.05,20300.0,137.0795,137.1203,137.0632,137.1203,20300.0
2014-01-08 15:05:00,168.06,168.07,167.87,167.95,83400.0,137.1284,137.1366,136.9734,137.0387,83400.0
2014-01-08 15:10:00,167.94,167.98,167.9,167.91,41000.0,137.0305,137.0632,136.9979,137.0061,41000.0
2014-01-08 15:15:00,167.93,167.95,167.78,167.79,37300.0,137.0224,137.0387,136.9,136.9081,37300.0
2014-01-08 15:20:00,167.79,167.79,167.67,167.74,40400.0,136.9081,136.9081,136.8102,136.8673,40400.0
2014-01-08 15:25:00,167.72,167.73,167.63,167.65,35300.0,136.851,136.8592,136.7776,136.7939,35300.0
2014-01-08 15:30:00,167.66,167.77,167.63,167.77,40600.0,136.8021,136.8918,136.7776,136.8918,40600.0
2014-01-08 15:35:00,167.75,167.91,167.75,167.9,31600.0,136.8755,137.0061,136.8755,136.9979,31600.0
2014-01-08 15:40:00,167.89,167.95,167.8,167.93,43300.0,136.9897,137.0387,136.9163,137.0224,43300.0
2014-01-08 15:45:00,167.94,168.14,167.94,168.14,60200.0,137.0305,137.1937,137.0305,137.1937,60200.0
2014-01-08 15:50:00,168.15,168.19,168.06,168.11,52700.0,137.2019,137.2345,137.1284,137.1692,52700.0
2014-01-08 15:55:00,168.11,168.17,168.05,168.13,98200.0,137.1692,137.2182,137.1203,137.1856,98200.0
2014-01-09 09:30:00,168.67,168.67,168.53,168.61,20300.0,137.6262,137.6262,137.5119,137.5772,20300.0
2014-01-09 09:35:00,168.6,168.68,168.5,168.53,10500.0,137.5691,137.6343,137.4875,137.5119,10500.0
2014-01-09 09:40:00,168.54,168.56,168.38,168.47,8900.0,137.5201,137.5364,137.3896,137.463,8900.0
2014-01-09 09:45:00,168.48,168.54,168.39,168.5,5300.0,137.4711,137.5201,137.3977,137.4875,5300.0
2014-01-09 09:50:00,168.46,168.52,168.39,168.48,7300.0,137.4548,137.5038,137.3977,137.4711,7300.0
2014-01-09 09:55:00,168.49,168.59,168.46,168.57,7700.0,137.4793,137.5609,137.4548,137.5446,7700.0
2014-01-09 10:00:00,168.63,168.66,168.54,168.57,8600.0,137.5935,137.618,137.5201,137.5446,8600.0
2014-01-09 10:05:00,168.57,168.62,168.3,168.34,18100.0,137.5446,137.5854,137.3243,137.3569,18100.0
2014-01-09 10:10:00,168.35,168.35,168.22,168.3,9600.0,137.3651,137.3651,137.259,137.3243,9600.0
2014-01-09 10:15:00,168.33,168.34,168.15,168.28,9800.0,137.3488,137.3569,137.2019,137.308,9800.0
2014-01-09 10:20:00,168.29,168.29,168.14,168.23,19900.0,137.3161,137.3161,137.1937,137.2672,19900.0
2014-01-09 10:25:00,168.21,168.24,168.14,168.18,8200.0,137.2508,137.2753,137.1937,137.2264,8200.0
2014-01-09 10:30:00,168.2,168.22,168.11,168.15,12300.0,137.2427,137.259,137.1692,137.2019,12300.0
2014-01-09 10:35:00,168.17,168.26,168.12,168.2,9200.0,137.2182,137.2916,137.1774,137.2427,9200.0
2014-01-09 10:40:00,168.19,168.23,167.89,167.89,21700.0,137.2345,137.2672,136.9897,136.9897,21700.0
2014-01-09 10:45:00,167.85,167.85,167.76,167.82,10100.0,136.9571,136.9571,136.8837,136.9326,10100.0
2014-01-09 10:50:00,167.81,167.82,167.68,167.78,32200.0,136.9245,136.9326,136.8184,136.9,32200.0
2014-01-09 10:55:00,167.74,167.79,167.61,167.77,16400.0,136.8673,136.9081,136.7613,136.8918,16400.0
2014-01-09 11:00:00,167.76,167.76,167.69,167.71,5200.0,136.8837,136.8837,136.8265,136.8429,5200.0
2014-01-09 11:05:00,167.69,167.69,167.5,167.52,22600.0,136.8265,136.8265,136.6715,136.6878,22600.0
2014-01-09 11:10:00,167.5,167.64,167.49,167.55,24000.0,136.6715,136.7857,136.6634,136.7123,24000.0
2014-01-09 11:15:00,167.54,167.68,167.53,167.68,20300.0,136.7042,136.8184,136.696,136.8184,20300.0
2014-01-09 11:20:00,167.67,167.72,167.65,167.72,7300.0,136.8102,136.851,136.7939,136.851,7300.0
2014-01-09 11:25:00,167.74,167.75,167.67,167.72,10600.0,136.8673,136.8755,136.8102,136.851,10600.0
2014-01-09 11:30:00,167.71,167.71,167.65,167.68,6300.0,136.8429,136.8429,136.7939,136.8184,6300.0
2014-01-09 11:35:00,167.69,167.84,167.69,167.83,12200.0,136.8265,136.9489,136.8265,136.9408,12200.0
2014-01-09 11:40:00,167.84,167.85,167.79,167.83,3500.0,136.9489,136.9571,136.9081,136.9408,3500.0
2014-01-09 11:45:00,167.83,167.84,167.76,167.83,13500.0,136.9408,136.9489,136.8837,136.9408,13500.0
2014-01-09 11:50:00,167.83,167.83,167.75,167.79,4100.0,136.9408,136.9408,136.8755,136.9081,4100.0
2014-01-09 11:55:00,167.79,167.83,167.75,167.82,3600.0,136.9081,136.9408,136.8755,136.9326,3600.0
2014-01-09 12:00:00,167.82,167.84,167.79,167.84,3900.0,136.9326,136.9489,136.9081,136.9489,3900.0
2014-01-09 12:05:00,167.85,167.9,167.82,167.84,50300.0,136.9571,136.9979,136.9326,136.9489,50300.0
2014-01-09 12:10:00,167.84,167.85,167.82,167.84,8800.0,136.9489,136.9571,136.9326,136.9489,8800.0
2014-01-09 12:15:00,167.84,167.86,167.84,167.85,900.0,136.9489,136.9653,136.9489,136.9571,900.0
2014-01-09 12:20:00,167.84,167.91,167.82,167.91,2500.0,136.9489,137.0061,136.9326,137.0061,2500.0
2014-01-09 12:25:00,167.91,167.95,167.89,167.92,22800.0,137.0061,137.0387,136.9897,137.0142,22800.0
2014-01-09 12:30:00,167.94,168.11,167.94,168.1,11700.0,137.0305,137.1692,137.0305,137.1611,11700.0
2014-01-09 12:35:00,168.11,168.16,168.08,168.12,11900.0,137.1692,137.21,137.1448,137.1774,11900.0
2014-01-09 12:40:00,168.12,168.14,168.11,168.12,8400.0,137.1774,137.1937,137.1692,137.1774,8400.0
2014-01-09 12:45:00,168.12,168.12,168.05,168.07,9500.0,137.1774,137.1774,137.1203,137.1366,9500.0
2014-01-09 12:50:00,168.09,168.1,168.07,168.09,16500.0,137.1529,137.1611,137.1366,137.1529,16500.0
2014-01-09 12:55:00,168.1,168.19,168.1,168.19,4800.0,137.1611,137.2345,137.1611,137.2345,4800.0
2014-01-09 13:00:00,168.18,168.22,168.13,168.13,11300.0,137.2264,137.259,137.1856,137.1856,11300.0
2014-01-09 13:05:00,168.13,168.16,168.09,168.1,62100.0,137.1856,137.21,137.1529,137.1611,62100.0
2014-01-09 13:10:00,168.1,168.11,168.06,168.06,11800.0,137.1611,137.1692,137.1284,137.1284,11800.0
2014-01-09 13:15:00,168.06,168.1,168.03,168.07,6500.0,137.1284,137.1611,137.104,137.1366,6500.0
2014-01-09 13:20:00,168.08,168.09,168.03,168.07,10200.0,137.1448,137.1529,137.104,137.1366,10200.0
2014-01-09 13:25:00,168.06,168.17,168.05,168.12,9900.0,137.1284,137.2182,137.1203,137.1774,9900.0
2014-01-09 13:30:00,168.12,168.18,168.1,168.12,18700.0,137.1774,137.2264,137.1611,137.1774,18700.0
2014-01-09 13:35:00,168.11,168.11,167.97,168.02,12300.0,137.1692,137.1692,137.055,137.0958,12300.0
2014-01-09 13:40:00,168.04,168.07,168.02,168.04,3900.0,137.1121,137.1366,137.0958,137.1121,3900.0
2014-01-09 13:45:00,168.01,168.02,167.96,167.97,5800.0,137.0877,137.0958,137.0469,137.055,5800.0
2014-01-09 13:50:00,167.97,168.0,167.92,167.92,2100.0,137.055,137.0795,137.0142,137.0142,2100.0
2014-01-09 13:55:00,167.92,167.98,167.89,167.9,4000.0,137.0142,137.0632,136.9897,136.9979,4000.0
2014-01-09 14:00:00,167.9,167.9,167.7,167.7,11600.0,136.9979,136.9979,136.8347,136.8347,11600.0
2014-01-09 14:05:00,167.67,167.75,167.66,167.74,6800.0,136.8102,136.8755,136.8021,136.8673,6800.0
2014-01-09 14:10:00,167.74,167.84,167.73,167.84,4100.0,136.8673,136.9489,136.8592,136.9489,4100.0
2014-01-09 14:15:00,167.81,167.83,167.79,167.83,2000.0,136.9245,136.9408,136.9081,136.9408,2000.0
2014-01-09 14:20:00,167.82,167.92,167.79,167.89,7300.0,136.9326,137.0142,136.9081,136.9897,7300.0
2014-01-09 14:25:00,167.89,167.9,167.86,167.88,8200.0,136.9897,136.9979,136.9653,136.9816,8200.0
2014-01-09 14:30:00,167.88,167.88,167.83,167.85,5300.0,136.9816,136.9816,136.9408,136.9571,5300.0
2014-01-09 14:35:00,167.81,167.83,167.78,167.81,5200.0,136.9245,136.9408,136.9,136.9245,5200.0
2014-01-09 14:40:00,167.81,168.03,167.81,168.01,19400.0,136.9245,137.104,136.9245,137.0877,19400.0
2014-01-09 14:45:00,168.04,168.08,168.03,168.07,8800.0,137.1121,137.1448,137.104,137.1366,8800.0
2014-01-09 14:50:00,168.06,168.16,168.05,168.13,55300.0,137.1284,137.21,137.1203,137.1856,55300.0
2014-01-09 14:55:00,168.12,168.13,168.03,168.04,4300.0,137.1774,137.1856,137.104,137.1121,4300.0
2014-01-09 15:00:00,168.05,168.09,168.01,168.03,9700.0,137.1203,137.1529,137.0877,137.104,9700.0
2014-01-09 15:05:00,168.05,168.15,168.05,168.09,15400.0,137.1203,137.2019,137.1203,137.1529,15400.0
2014-01-09 15:10:00,168.09,168.23,168.07,168.23,26100.0,137.1529,137.2672,137.1366,137.2672,26100.0
2014-01-09 15:15:00,168.22,168.32,168.22,168.24,24500.0,137.259,137.3406,137.259,137.2753,24500.0
2014-01-09 15:20:00,168.24,168.33,168.24,168.26,7800.0,137.2753,137.3488,137.2753,137.2916,7800.0
2014-01-09 15:25:00,168.24,168.31,168.24,168.29,12400.0,137.2753,137.3324,137.2753,137.3161,12400.0
2014-01-09 15:30:00,168.29,168.32,168.19,168.2,10000.0,137.3161,137.3406,137.2345,137.2427,10000.0
2014-01-09 15:35:00,168.2,168.23,168.1,168.2,15900.0,137.2427,137.2672,137.1611,137.2427,15900.0
2014-01-09 15:40:00,168.2,168.28,168.2,168.28,14300.0,137.2427,137.308,137.2427,137.308,14300.0
2014-01-09 15:45:00,168.28,168.29,168.2,168.29,20600.0,137.308,137.3161,137.2427,137.3161,20600.0
2014-01-09 15:50:00,168.28,168.36,168.19,168.23,20100.0,137.308,137.3732,137.2345,137.2672,20100.0
2014-01-09 15:55:00,168.23,168.28,168.2,168.25,33800.0,137.2672,137.308,137.2427,137.2835,33800.0
2014-01-10 09:30:00,168.56,168.75,168.4,168.41,23800.0,137.5364,137.6915,137.4059,137.414,23800.0
2014-01-10 09:35:00,168.39,168.58,168.36,168.55,18500.0,137.3977,137.5527,137.3732,137.5283,18500.0
2014-01-10 09:40:00,168.55,168.6,168.36,168.36,8500.0,137.5283,137.5691,137.3732,137.3732,8500.0
2014-01-10 09:45:00,168.36,168.42,168.32,168.38,4800.0,137.3732,137.4222,137.3406,137.3896,4800.0
2014-01-10 09:50:00,168.45,168.54,168.35,168.37,23900.0,137.4467,137.5201,137.3651,137.3814,23900.0
2014-01-10 09:55:00,168.4,168.43,168.28,168.29,20100.0,137.4059,137.4303,137.308,137.3161,20100.0
2014-01-10 10:00:00,168.27,168.27,167.94,167.99,21000.0,137.2998,137.2998,137.0305,137.0713,21000.0
2014-01-10 10:05:00,168.02,168.03,167.77,167.95,21500.0,137.0958,137.104,136.8918,137.0387,21500.0
2014-01-10 10:10:00,167.97,167.97,167.82,167.93,16800.0,137.055,137.055,136.9326,137.0224,16800.0
2014-01-10 10:15:00,167.92,168.1,167.83,168.08,17400.0,137.0142,137.1611,136.9408,137.1448,17400.0
2014-01-10 10:20:00,168.09,168.15,168.06,168.11,16600.0,137.1529,137.2019,137.1284,137.1692,16600.0
2014-01-10 10:25:00,168.11,168.19,168.06,168.1,18000.0,137.1692,137.2345,137.1284,137.1611,18000.0
2014-01-10 10:30:00,168.13,168.15,168.01,168.01,9300.0,137.1856,137.2019,137.0877,137.0877,9300.0
2014-01-10 10:35:00,168.01,168.06,167.87,167.93,7300.0,137.0877,137.1284,136.9734,137.0224,7300.0
2014-01-10 10:40:00,167.9,167.94,167.88,167.9,5100.0,136.9979,137.0305,136.9816,136.9979,5100.0
2014-01-10 10:45:00,167.91,168.09,167.91,168.05,10700.0,137.0061,137.1529,137.0061,137.1203,10700.0
2014-01-10 10:50:00,168.09,168.16,168.03,168.04,9800.0,137.1529,137.21,137.104,137.1121,9800.0
2014-01-10 10:55:00,168.03,168.15,168.02,168.1,30900.0,137.104,137.2019,137.0958,137.1611,30900.0
2014-01-10 11:00:00,168.11,168.15,168.1,168.1,22300.0,137.1692,137.2019,137.1611,137.1611,22300.0
2014-01-10 11:05:00,168.09,168.09,167.96,168.04,17100.0,137.1529,137.1529,137.0469,137.1121,17100.0
2014-01-10 11:10:00,168.03,168.11,168.02,168.02,12500.0,137.104,137.1692,137.0958,137.0958,12500.0
2014-01-10 11:15:00,168.0,168.0,167.91,167.94,12700.0,137.0795,137.0795,137.0061,137.0305,12700.0
2014-01-10 11:20:00,167.9,167.91,167.76,167.85,11500.0,136.9979,137.0061,136.8837,136.9571,11500.0
2014-01-10 11:25:00,167.83,167.87,167.82,167.86,6100.0,136.9408,136.9734,136.9326,136.9653,6100.0
2014-01-10 11:30:00,167.86,167.86,167.71,167.77,12700.0,136.9653,136.9653,136.8429,136.8918,12700.0
2014-01-10 11:35:00,167.76,167.86,167.66,167.84,13100.0,136.8837,136.9653,136.8021,136.9489,13100.0
2014-01-10 11:40:00,167.83,167.87,167.8,167.81,5600.0,136.9408,136.9734,136.9163,136.9245,5600.0
2014-01-10 11:45:00,167.81,167.88,167.74,167.86,14400.0,136.9245,136.9816,136.8673,136.9653,14400.0
2014-01-10 11:50:00,167.85,167.85,167.76,167.78,8500.0,136.9571,136.9571,136.8837,136.9,8500.0
2014-01-10 11:55:00,167.77,167.84,167.72,167.83,4700.0,136.8918,136.9489,136.851,136.9408,4700.0
2014-01-10 12:00:00,167.82,167.85,167.74,167.82,4400.0,136.9326,136.9571,136.8673,136.9326,4400.0
2014-01-10 12:05:00,167.82,167.9,167.76,167.9,7200.0,136.9326,136.9979,136.8837,136.9979,7200.0
2014-01-10 12:10:00,167.91,167.94,167.86,167.94,7000.0,137.0061,137.0305,136.9653,137.0305,7000.0
2014-01-10 12:15:00,167.94,168.1,167.94,168.03,49400.0,137.0305,137.1611,137.0305,137.104,49400.0
2014-01-10 12:20:00,168.01,168.04,168.01,168.02,3200.0,137.0877,137.1121,137.0877,137.0958,3200.0
2014-01-10 12:25:00,168.03,168.08,168.02,168.02,5900.0,137.104,137.1448,137.0958,137.0958,5900.0
2014-01-10 12:30:00,168.03,168.06,168.01,168.06,2300.0,137.104,137.1284,137.0877,137.1284,2300.0
2014-01-10 12:35:00,168.08,168.1,168.07,168.07,3100.0,137.1448,137.1611,137.1366,137.1366,3100.0
2014-01-10 12:40:00,168.08,168.33,168.07,168.28,75500.0,137.1448,137.3488,137.1366,137.308,75500.0
2014-01-10 12:45:00,168.28,168.29,168.24,168.25,3800.0,137.308,137.3161,137.2753,137.2835,3800.0
2014-01-10 12:50:00,168.25,168.27,168.07,168.11,8600.0,137.2835,137.2998,137.1366,137.1692,8600.0
2014-01-10 12:55:00,168.12,168.12,168.08,168.08,2600.0,137.1774,137.1774,137.1448,137.1448,2600.0
2014-01-10 13:00:00,168.08,168.08,168.02,168.06,8100.0,137.1448,137.1448,137.0958,137.1284,8100.0
2014-01-10 13:05:00,168.08,168.15,168.06,168.14,4400.0,137.1448,137.2019,137.1284,137.1937,4400.0
2014-01-10 13:10:00,168.17,168.19,168.11,168.19,3900.0,137.2182,137.2345,137.1692,137.2345,3900.0
2014-01-10 13:15:00,168.19,168.19,168.15,168.15,4600.0,137.2345,137.2345,137.2019,137.2019,4600.0
2014-01-10 13:20:00,168.2,168.2,168.16,168.16,6600.0,137.2427,137.2427,137.21,137.21,6600.0
2014-01-10 13:25:00,168.17,168.24,168.17,168.2,2300.0,137.2182,137.2753,137.2182,137.2427,2300.0
2014-01-10 13:30:00,168.22,168.22,168.15,168.18,8000.0,137.259,137.259,137.2019,137.2264,8000.0
2014-01-10 13:35:00,168.17,168.19,168.16,168.19,1800.0,137.2182,137.2345,137.21,137.2345,1800.0
2014-01-10 13:40:00,168.21,168.29,168.21,168.28,8200.0,137.2508,137.3161,137.2508,137.308,8200.0
2014-01-10 13:45:00,168.27,168.28,168.24,168.25,2700.0,137.2998,137.308,137.2753,137.2835,2700.0
2014-01-10 13:50:00,168.27,168.31,168.23,168.24,8400.0,137.2998,137.3324,137.2672,137.2753,8400.0
2014-01-10 13:55:00,168.23,168.23,168.04,168.04,10600.0,137.2672,137.2672,137.1121,137.1121,10600.0
2014-01-10 14:00:00,168.08,168.11,168.06,168.09,4400.0,137.1448,137.1692,137.1284,137.1529,4400.0
2014-01-10 14:05:00,168.08,168.19,168.08,168.19,7100.0,137.1448,137.2345,137.1448,137.2345,7100.0
2014-01-10 14:10:00,168.2,168.2,168.14,168.15,3200.0,137.2427,137.2427,137.1937,137.2019,3200.0
2014-01-10 14:15:00,168.15,168.2,168.15,168.17,2600.0,137.2019,137.2427,137.2019,137.2182,2600.0
2014-01-10 14:20:00,168.21,168.23,168.17,168.18,5500.0,137.2508,137.2672,137.2182,137.2264,5500.0
2014-01-10 14:25:00,168.18,168.19,168.12,168.12,4500.0,137.2264,137.2345,137.1774,137.1774,4500.0
2014-01-10 14:30:00,168.12,168.24,168.12,168.24,3900.0,137.1774,137.2753,137.1774,137.2753,3900.0
2014-01-10 14:35:00,168.24,168.24,168.17,168.19,5900.0,137.2753,137.2753,137.2182,137.2345,5900.0
2014-01-10 14:40:00,168.21,168.27,168.19,168.2,8000.0,137.2508,137.2998,137.2345,137.2427,8000.0
2014-01-10 14:45:00,168.19,168.25,168.15,168.16,4900.0,137.2345,137.2835,137.2019,137.21,4900.0
2014-01-10 14:50:00,168.15,168.19,168.12,168.19,4500.0,137.2019,137.2345,137.1774,137.2345,4500.0
2014-01-10 14:55:00,168.18,168.2,168.15,168.16,7500.0,137.2264,137.2427,137.2019,137.21,7500.0
2014-01-10 15:00:00,168.19,168.38,168.17,168.35,24700.0,137.2345,137.3896,137.2182,137.3651,24700.0
2014-01-10 15:05:00,168.35,168.44,168.32,168.39,11800.0,137.3651,137.4385,137.3406,137.3977,11800.0
2014-01-10 15:10:00,168.39,168.47,168.38,168.47,10100.0,137.3977,137.463,137.3896,137.463,10100.0
2014-01-10 15:15:00,168.48,168.53,168.46,168.48,17900.0,137.4711,137.5119,137.4548,137.4711,17900.0
2014-01-10 15:20:00,168.49,168.52,168.46,168.47,12800.0,137.4793,137.5038,137.4548,137.463,12800.0
2014-01-10 15:25:00,168.45,168.52,168.45,168.49,8500.0,137.4467,137.5038,137.4467,137.4793,8500.0
2014-01-10 15:30:00,168.55,168.63,168.54,168.57,20000.0,137.5283,137.5935,137.5201,137.5446,20000.0
2014-01-10 15:35:00,168.58,168.59,168.54,168.57,11000.0,137.5527,137.5609,137.5201,137.5446,11000.0
2014-01-10 15:40:00,168.57,168.64,168.54,168.59,19100.0,137.5446,137.6017,137.5201,137.5609,19100.0
2014-01-10 15:45:00,168.56,168.56,168.45,168.45,11200.0,137.5364,137.5364,137.4467,137.4467,11200.0
2014-01-10 15:50:00,168.46,168.54,168.46,168.48,18200.0,137.4548,137.5201,137.4548,137.4711,18200.0
2014-01-10 15:55:00,168.47,168.64,168.46,168.64,24900.0,137.463,137.6017,137.4548,137.6017,24900.0
2014-01-13 09:30:00,168.27,168.53,168.25,168.53,33700.0,137.2998,137.5119,137.2835,137.5119,33700.0
2014-01-13 09:35:00,168.48,168.55,168.43,168.46,13200.0,137.4711,137.5283,137.4303,137.4548,13200.0
2014-01-13 09:40:00,168.45,168.47,168.35,168.45,3900.0,137.4467,137.463,137.3651,137.4467,3900.0
2014-01-13 09:45:00,168.46,168.48,168.39,168.48,2400.0,137.4548,137.4711,137.3977,137.4711,2400.0
2014-01-13 09:50:00,168.46,168.48,168.39,168.43,2200.0,137.4548,137.4711,137.3977,137.4303,2200.0
2014-01-13 09:55:00,168.43,168.47,168.35,168.35,6300.0,137.4303,137.463,137.3651,137.3651,6300.0
2014-01-13 10:00:00,168.39,168.53,168.39,168.49,6100.0,137.3977,137.5119,137.3977,137.4793,6100.0
2014-01-13 10:05:00,168.54,168.65,168.54,168.6,7000.0,137.5201,137.6099,137.5201,137.5691,7000.0
2014-01-13 10:10:00,168.59,168.66,168.57,168.59,3000.0,137.5609,137.618,137.5446,137.5609,3000.0
2014-01-13 10:15:00,168.57,168.59,168.5,168.55,7000.0,137.5446,137.5609,137.4875,137.5283,7000.0
2014-01-13 10:20:00,168.55,168.63,168.52,168.62,4800.0,137.5283,137.5935,137.5038,137.5854,4800.0
2014-01-13 10:25:00,168.64,168.71,168.57,168.69,9400.0,137.6017,137.6588,137.5446,137.6425,9400.0
2014-01-13 10:30:00,168.7,168.74,168.65,168.66,16800.0,137.6507,137.6833,137.6099,137.618,16800.0
2014-01-13 10:35:00,168.65,168.71,168.65,168.67,11900.0,137.6099,137.6588,137.6099,137.6262,11900.0
2014-01-13 10:40:00,168.65,168.67,168.63,168.64,5300.0,137.6099,137.6262,137.5935,137.6017,5300.0
2014-01-13 10:45:00,168.63,168.67,168.63,168.66,1700.0,137.5935,137.6262,137.5935,137.618,1700.0
2014-01-13 10:50:00,168.66,168.67,168.63,168.63,1500.0,137.618,137.6262,137.5935,137.5935,1500.0
2014-01-13 10:55:00,168.6,168.62,168.59,168.6,4200.0,137.5691,137.5854,137.5609,137.5691,4200.0
2014-01-13 11:00:00,168.59,168.59,168.47,168.48,9300.0,137.5609,137.5609,137.463,137.4711,9300.0
2014-01-13 11:05:00,168.47,168.48,168.4,168.42,15500.0,137.463,137.4711,137.4059,137.4222,15500.0
2014-01-13 11:10:00,168.41,168.53,168.41,168.51,10900.0,137.414,137.5119,137.414,137.4956,10900.0
2014-01-13 11:15:00,168.47,168.47,168.43,168.45,4900.0,137.463,137.463,137.4303,137.4467,4900.0
2014-01-13 11:20:00,168.43,168.45,168.39,168.42,15100.0,137.4303,137.4467,137.3977,137.4222,15100.0
2014-01-13 11:25:00,168.45,168.45,168.41,168.45,7300.0,137.4467,137.4467,137.414,137.4467,7300.0
2014-01-13 11:30:00,168.47,168.49,168.42,168.43,4700.0,137.463,137.4793,137.4222,137.4303,4700.0
2014-01-13 11:35:00,168.45,168.51,168.45,168.51,2800.0,137.4467,137.4956,137.4467,137.4956,2800.0
2014-01-13 11:40:00,168.52,168.57,168.52,168.52,110000.0,137.5038,137.5446,137.5038,137.5038,110000.0
2014-01-13 11:45:00,168.53,168.53,168.49,168.53,32100.0,137.5119,137.5119,137.4793,137.5119,32100.0
2014-01-13 11:50:00,168.53,168.53,168.49,168.52,8100.0,137.5119,137.5119,137.4793,137.5038,8100.0
2014-01-13 11:55:00,168.53,168.53,168.48,168.5,152100.0,137.5119,137.5119,137.4711,137.4875,152100.0
2014-01-13 12:00:00,168.5,168.52,168.31,168.35,21000.0,137.4875,137.5038,137.3324,137.3651,21000.0
2014-01-13 12:05:00,168.35,168.35,168.29,168.33,13500.0,137.3651,137.3651,137.3161,137.3488,13500.0
2014-01-13 12:10:00,168.33,168.34,168.3,168.32,14300.0,137.3488,137.3569,137.3243,137.3406,14300.0
2014-01-13 12:15:00,168.34,168.39,168.33,168.35,15100.0,137.3569,137.3977,137.3488,137.3651,15100.0
2014-01-13 12:20:00,168.35,168.38,168.3,168.3,2500.0,137.3651,137.3896,137.3243,137.3243,2500.0
2014-01-13 12:25:00,168.27,168.27,168.05,168.06,30100.0,137.2998,137.2998,137.1203,137.1284,30100.0
2014-01-13 12:30:00,168.06,168.06,167.9,167.94,24600.0,137.1284,137.1284,136.9979,137.0305,24600.0
2014-01-13 12:35:00,167.94,167.97,167.88,167.91,10500.0,137.0305,137.055,136.9816,137.0061,10500.0
2014-01-13 12:40:00,167.94,167.97,167.93,167.95,4400.0,137.0305,137.055,137.0224,137.0387,4400.0
2014-01-13 12:45:00,167.95,167.96,167.85,167.86,22200.0,137.0387,137.0469,136.9571,136.9653,22200.0
2014-01-13 12:50:00,167.87,167.88,167.8,167.83,21900.0,136.9734,136.9816,136.9163,136.9408,21900.0
2014-01-13 12:55:00,167.82,167.83,167.63,167.64,23100.0,136.9326,136.9408,136.7776,136.7857,23100.0
2014-01-13 13:00:00,167.63,167.63,167.45,167.49,24300.0,136.7776,136.7776,136.6307,136.6634,24300.0
2014-01-13 13:05:00,167.52,167.68,167.52,167.64,10500.0,136.6878,136.8184,136.6878,136.7857,10500.0
2014-01-13 13:10:00,167.64,167.66,167.52,167.53,4300.0,136.7857,136.8021,136.6878,136.696,4300.0
2014-01-13 13:15:00,167.5,167.5,167.32,167.39,9100.0,136.6715,136.6715,136.5246,136.5818,9100.0
2014-01-13 13:20:00,167.46,167.53,167.46,167.53,1500.0,136.6389,136.696,136.6389,136.696,1500.0
2014-01-13 13:25:00,167.5,167.62,167.48,167.57,14000.0,136.6715,136.7694,136.6552,136.7286,14000.0
2014-01-13 13:30:00,167.56,167.56,167.39,167.44,5500.0,136.7205,136.7205,136.5818,136.6226,5500.0
2014-01-13 13:35:00,167.48,167.54,167.47,167.5,3200.0,136.6552,136.7042,136.647,136.6715,3200.0
2014-01-13 13:40:00,167.48,167.48,167.43,167.44,7500.0,136.6552,136.6552,136.6144,136.6226,7500.0
2014-01-13 13:45:00,167.41,167.41,167.28,167.36,19000.0,136.5981,136.5981,136.492,136.5573,19000.0
2014-01-13 13:50:00,167.35,167.4,167.31,167.35,9300.0,136.5491,136.5899,136.5165,136.5491,9300.0
2014-01-13 13:55:00,167.34,167.48,167.34,167.47,7200.0,136.541,136.6552,136.541,136.647,7200.0
2014-01-13 14:00:00,167.47,167.5,167.35,167.35,20100.0,136.647,136.6715,136.5491,136.5491,20100.0
2014-01-13 14:05:00,167.33,167.43,167.33,167.4,6000.0,136.5328,136.6144,136.5328,136.5899,6000.0
2014-01-13 14:10:00,167.42,167.45,167.29,167.4,11500.0,136.6062,136.6307,136.5002,136.5899,11500.0
2014-01-13 14:15:00,167.37,167.37,167.19,167.19,8900.0,136.5654,136.5654,136.4186,136.4186,8900.0
2014-01-13 14:20:00,167.23,167.3,167.04,167.11,15500.0,136.4512,136.5083,136.2962,136.3533,15500.0
2014-01-13 14:25:00,167.12,167.19,167.11,167.13,8300.0,136.3615,136.4186,136.3533,136.3696,8300.0
2014-01-13 14:30:00,167.1,167.15,167.03,167.08,11300.0,136.3451,136.3859,136.288,136.3288,11300.0
2014-01-13 14:35:00,167.07,167.12,166.96,167.05,24000.0,136.3207,136.3615,136.2309,136.3043,24000.0
2014-01-13 14:40:00,167.04,167.1,167.04,167.05,13500.0,136.2962,136.3451,136.2962,136.3043,13500.0
2014-01-13 14:45:00,167.01,167.01,166.84,166.92,17700.0,136.2717,136.2717,136.133,136.1983,17700.0
2014-01-13 14:50:00,166.88,166.9,166.71,166.86,33200.0,136.1656,136.1819,136.0269,136.1493,33200.0
2014-01-13 14:55:00,166.87,166.92,166.77,166.81,11300.0,136.1575,136.1983,136.0759,136.1085,11300.0
2014-01-13 15:00:00,166.82,166.82,166.48,166.56,27200.0,136.1167,136.1167,135.8392,135.9045,27200.0
2014-01-13 15:05:00,166.58,166.6,166.33,166.47,25900.0,135.9208,135.9372,135.7169,135.8311,25900.0
2014-01-13 15:10:00,166.47,166.54,166.4,166.53,18200.0,135.8311,135.8882,135.774,135.88,18200.0
2014-01-13 15:15:00,166.54,166.56,166.45,166.56,6800.0,135.8882,135.9045,135.8148,135.9045,6800.0
2014-01-13 15:20:00,166.54,166.56,166.4,166.4,31300.0,135.8882,135.9045,135.774,135.774,31300.0
2014-01-13 15:25:00,166.38,166.56,166.35,166.5,15100.0,135.7577,135.9045,135.7332,135.8556,15100.0
2014-01-13 15:30:00,166.49,166.49,166.32,166.34,6100.0,135.8474,135.8474,135.7087,135.725,6100.0
2014-01-13 15:35:00,166.33,166.38,166.22,166.33,23500.0,135.7169,135.7577,135.6271,135.7169,23500.0
2014-01-13 15:40:00,166.34,166.34,166.16,166.2,25100.0,135.725,135.725,135.5781,135.6108,25100.0
2014-01-13 15:45:00,166.2,166.43,166.15,166.39,21200.0,135.6108,135.7985,135.57,135.7658,21200.0
2014-01-13 15:50:00,166.36,166.52,166.36,166.49,15400.0,135.7413,135.8719,135.7413,135.8474,15400.0
2014-01-13 15:55:00,166.46,166.47,166.38,166.47,20300.0,135.8229,135.8311,135.7577,135.8311,20300.0
2014-01-14 09:30:00,167.03,167.23,166.99,167.21,16400.0,136.288,136.4512,136.2554,136.4349,16400.0
2014-01-14 09:35:00,167.15,167.25,167.03,167.03,20600.0,136.3859,136.4675,136.288,136.288,20600.0
2014-01-14 09:40:00,167.01,167.01,166.85,166.96,15100.0,136.2717,136.2717,136.1411,136.2309,15100.0
2014-01-14 09:45:00,166.94,166.94,166.76,166.8,8700.0,136.2146,136.2146,136.0677,136.1004,8700.0
2014-01-14 09:50:00,166.83,166.87,166.73,166.84,4200.0,136.1248,136.1575,136.0432,136.133,4200.0
2014-01-14 09:55:00,166.83,166.96,166.71,166.9,25400.0,136.1248,136.2309,136.0269,136.1819,25400.0
2014-01-14 10:00:00,166.9,167.18,166.9,167.08,6400.0,136.1819,136.4104,136.1819,136.3288,6400.0
2014-01-14 10:05:00,167.04,167.27,167.03,167.22,6200.0,136.2962,136.4838,136.288,136.4431,6200.0
2014-01-14 10:10:00,167.22,167.22,167.18,167.18,1100.0,136.4431,136.4431,136.4104,136.4104,1100.0
2014-01-14 10:15:00,167.19,167.26,167.17,167.26,3800.0,136.4186,136.4757,136.4023,136.4757,3800.0
2014-01-14 10:20:00,167.3,167.32,167.15,167.16,8000.0,136.5083,136.5246,136.3859,136.3941,8000.0
2014-01-14 10:25:00,167.2,167.21,167.15,167.2,1400.0,136.4267,136.4349,136.3859,136.4267,1400.0
2014-01-14 10:30:00,167.22,167.3,167.22,167.27,5400.0,136.4431,136.5083,136.4431,136.4838,5400.0
2014-01-14 10:35:00,167.29,167.29,167.18,167.18,3800.0,136.5002,136.5002,136.4104,136.4104,3800.0
2014-01-14 10:40:00,167.28,167.4,167.28,167.38,2900.0,136.492,136.5899,136.492,136.5736,2900.0
2014-01-14 10:45:00,167.36,167.4,167.35,167.35,3700.0,136.5573,136.5899,136.5491,136.5491,3700.0
2014-01-14 10:50:00,167.32,167.32,167.31,167.31,200.0,136.5246,136.5246,136.5165,136.5165,200.0
2014-01-14 10:55:00,167.3,167.58,167.3,167.53,10800.0,136.5083,136.7368,136.5083,136.696,10800.0
2014-01-14 11:00:00,167.58,167.6,167.51,167.51,6100.0,136.7368,136.7531,136.6797,136.6797,6100.0
2014-01-14 11:05:00,167.56,167.58,167.49,167.49,1400.0,136.7205,136.7368,136.6634,136.6634,1400.0
2014-01-14 11:10:00,167.49,167.58,167.49,167.58,1500.0,136.6634,136.7368,136.6634,136.7368,1500.0
2014-01-14 11:15:00,167.56,167.85,167.55,167.83,10700.0,136.7205,136.9571,136.7123,136.9408,10700.0
2014-01-14 11:20:00,167.86,167.88,167.78,167.78,10200.0,136.9653,136.9816,136.9,136.9,10200.0
2014-01-14 11:25:00,167.77,167.81,167.7,167.74,7400.0,136.8918,136.9245,136.8347,136.8673,7400.0
2014-01-14 11:30:00,167.75,167.8,167.74,167.74,3800.0,136.8755,136.9163,136.8673,136.8673,3800.0
2014-01-14 11:35:00,167.75,167.75,167.67,167.71,900.0,136.8755,136.8755,136.8102,136.8429,900.0
2014-01-14 11:40:00,167.74,167.75,167.71,167.71,3200.0,136.8673,136.8755,136.8429,136.8429,3200.0
2014-01-14 11:45:00,167.71,167.74,167.69,167.74,70300.0,136.8429,136.8673,136.8265,136.8673,70300.0
2014-01-14 11:50:00,167.72,167.74,167.68,167.68,1600.0,136.851,136.8673,136.8184,136.8184,1600.0
2014-01-14 11:55:00,167.7,167.77,167.68,167.77,3800.0,136.8347,136.8918,136.8184,136.8918,3800.0
2014-01-14 12:00:00,167.78,167.81,167.74,167.81,4000.0,136.9,136.9245,136.8673,136.9245,4000.0
2014-01-14 12:05:00,167.8,167.81,167.74,167.75,2100.0,136.9163,136.9245,136.8673,136.8755,2100.0
2014-01-14 12:10:00,167.81,167.83,167.78,167.83,2200.0,136.9245,136.9408,136.9,136.9408,2200.0
2014-01-14 12:15:00,167.83,167.93,167.83,167.93,5200.0,136.9408,137.0224,136.9408,137.0224,5200.0
2014-01-14 12:20:00,167.91,168.1,167.89,168.02,120800.0,137.0061,137.1611,136.9897,137.0958,120800.0
2014-01-14 12:25:00,168.01,168.04,167.99,168.02,4400.0,137.0877,137.1121,137.0713,137.0958,4400.0
2014-01-14 12:30:00,168.04,168.07,167.93,167.96,8700.0,137.1121,137.1366,137.0224,137.0469,8700.0
2014-01-14 12:35:00,167.98,168.06,167.97,168.05,12400.0,137.0632,137.1284,137.055,137.1203,12400.0
2014-01-14 12:40:00,168.05,168.18,168.05,168.13,19600.0,137.1203,137.2264,137.1203,137.1856,19600.0
2014-01-14 12:45:00,168.08,168.09,168.05,168.05,2900.0,137.1448,137.1529,137.1203,137.1203,2900.0
2014-01-14 12:50:00,168.05,168.05,167.98,167.99,9000.0,137.1203,137.1203,137.0632,137.0713,9000.0
2014-01-14 12:55:00,168.02,168.02,167.96,167.96,3400.0,137.0958,137.0958,137.0469,137.0469,3400.0
2014-01-14 13:00:00,167.97,168.02,167.92,167.92,10900.0,137.055,137.0958,137.0142,137.0142,10900.0
2014-01-14 13:05:00,167.92,167.96,167.89,167.94,5800.0,137.0142,137.0469,136.9897,137.0305,5800.0
2014-01-14 13:10:00,167.96,168.02,167.92,168.0,6600.0,137.0469,137.0958,137.0142,137.0795,6600.0
2014-01-14 13:15:00,168.0,168.12,168.0,168.05,4700.0,137.0795,137.1774,137.0795,137.1203,4700.0
2014-01-14 13:20:00,168.05,168.05,167.99,168.02,5400.0,137.1203,137.1203,137.0713,137.0958,5400.0
2014-01-14 13:25:00,168.02,168.02,167.97,167.98,5100.0,137.0958,137.0958,137.055,137.0632,5100.0
2014-01-14 13:30:00,167.97,168.03,167.95,168.03,4200.0,137.055,137.104,137.0387,137.104,4200.0
2014-01-14 13:35:00,168.04,168.18,168.01,168.16,12100.0,137.1121,137.2264,137.0877,137.21,12100.0
2014-01-14 13:40:00,168.14,168.18,168.12,168.12,4800.0,137.1937,137.2264,137.1774,137.1774,4800.0
2014-01-14 13:45:00,168.03,168.05,167.92,167.94,7700.0,137.104,137.1203,137.0142,137.0305,7700.0
2014-01-14 13:50:00,167.95,167.96,167.94,167.95,3400.0,137.0387,137.0469,137.0305,137.0387,3400.0
2014-01-14 13:55:00,167.94,168.01,167.94,167.99,3300.0,137.0305,137.0877,137.0305,137.0713,3300.0
2014-01-14 14:00:00,168.0,168.01,167.89,167.95,7000.0,137.0795,137.0877,136.9897,137.0387,7000.0
2014-01-14 14:05:00,167.97,167.97,167.92,167.94,38500.0,137.055,137.055,137.0142,137.0305,38500.0
2014-01-14 14:10:00,167.92,167.97,167.89,167.9,8300.0,137.0142,137.055,136.9897,136.9979,8300.0
2014-01-14 14:15:00,167.9,167.95,167.86,167.88,9300.0,136.9979,137.0387,136.9653,136.9816,9300.0
2014-01-14 14:20:00,167.92,167.94,167.92,167.93,1100.0,137.0142,137.0305,137.0142,137.0224,1100.0
2014-01-14 14:25:00,167.98,168.06,167.98,168.06,1800.0,137.0632,137.1284,137.0632,137.1284,1800.0
2014-01-14 14:30:00,168.09,168.13,168.07,168.1,4600.0,137.1529,137.1856,137.1366,137.1611,4600.0
2014-01-14 14:35:00,168.11,168.14,168.09,168.14,1700.0,137.1692,137.1937,137.1529,137.1937,1700.0
2014-01-14 14:40:00,168.14,168.14,168.03,168.09,2300.0,137.1937,137.1937,137.104,137.1529,2300.0
2014-01-14 14:45:00,168.1,168.19,168.1,168.18,6100.0,137.1611,137.2345,137.1611,137.2264,6100.0
2014-01-14 14:50:00,168.16,168.23,168.16,168.19,1500.0,137.21,137.2672,137.21,137.2345,1500.0
2014-01-14 14:55:00,168.16,168.17,168.05,168.06,8500.0,137.21,137.2182,137.1203,137.1284,8500.0
2014-01-14 15:00:00,168.1,168.13,168.05,168.1,4500.0,137.1611,137.1856,137.1203,137.1611,4500.0
2014-01-14 15:05:00,168.11,168.13,168.09,168.13,2000.0,137.1692,137.1856,137.1529,137.1856,2000.0
2014-01-14 15:10:00,168.13,168.15,168.13,168.14,1700.0,137.1856,137.2019,137.1856,137.1937,1700.0
2014-01-14 15:15:00,168.13,168.28,168.13,168.27,8100.0,137.1856,137.308,137.1856,137.2998,8100.0
2014-01-14 15:20:00,168.26,168.35,168.25,168.35,4800.0,137.2916,137.3651,137.2835,137.3651,4800.0
2014-01-14 15:25:00,168.32,168.32,168.26,168.32,2900.0,137.3406,137.3406,137.2916,137.3406,2900.0
2014-01-14 15:30:00,168.33,168.36,168.29,168.31,4600.0,137.3488,137.3732,137.3161,137.3324,4600.0
2014-01-14 15:35:00,168.29,168.3,168.25,168.28,3800.0,137.3161,137.3243,137.2835,137.308,3800.0
2014-01-14 15:40:00,168.28,168.3,168.23,168.23,10500.0,137.308,137.3243,137.2672,137.2672,10500.0
2014-01-14 15:45:00,168.21,168.21,168.11,168.19,18900.0,137.2508,137.2508,137.1692,137.2345,18900.0
2014-01-14 15:50:00,168.19,168.22,168.14,168.2,13400.0,137.2345,137.259,137.1937,137.2427,13400.0
2014-01-14 15:55:00,168.19,168.29,168.16,168.27,55000.0,137.2345,137.3161,137.21,137.2998,55000.0
2014-01-15 09:30:00,168.63,168.71,168.59,168.71,25800.0,137.5935,137.6588,137.5609,137.6588,25800.0
2014-01-15 09:35:00,168.71,168.86,168.68,168.8,4700.0,137.6588,137.7812,137.6343,137.7323,4700.0
2014-01-15 09:40:00,168.84,168.84,168.67,168.75,3900.0,137.7649,137.7649,137.6262,137.6915,3900.0
2014-01-15 09:45:00,168.77,168.87,168.77,168.82,4200.0,137.7078,137.7894,137.7078,137.7486,4200.0
2014-01-15 09:50:00,168.85,168.86,168.77,168.77,5600.0,137.773,137.7812,137.7078,137.7078,5600.0
2014-01-15 09:55:00,168.73,168.78,168.65,168.75,6200.0,137.6751,137.7159,137.6099,137.6915,6200.0
2014-01-15 10:00:00,168.82,169.07,168.82,169.07,14600.0,137.7486,137.9526,137.7486,137.9526,14600.0
2014-01-15 10:05:00,169.08,169.11,169.04,169.08,3800.0,137.9607,137.9852,137.9281,137.9607,3800.0
2014-01-15 10:10:00,169.07,169.18,169.06,169.09,9700.0,137.9526,138.0423,137.9444,137.9689,9700.0
2014-01-15 10:15:00,169.13,169.13,169.07,169.12,5700.0,138.0015,138.0015,137.9526,137.9934,5700.0
2014-01-15 10:20:00,169.09,169.12,169.07,169.07,1700.0,137.9689,137.9934,137.9526,137.9526,1700.0
2014-01-15 10:25:00,169.1,169.15,169.05,169.12,5000.0,137.977,138.0178,137.9362,137.9934,5000.0
2014-01-15 10:30:00,169.14,169.19,169.12,169.12,4100.0,138.0097,138.0505,137.9934,137.9934,4100.0
2014-01-15 10:35:00,169.1,169.1,169.0,169.0,7200.0,137.977,137.977,137.8954,137.8954,7200.0
2014-01-15 10:40:00,168.99,169.01,168.96,169.0,6100.0,137.8873,137.9036,137.8628,137.8954,6100.0
2014-01-15 10:45:00,169.0,169.02,168.93,169.02,5900.0,137.8954,137.9118,137.8383,137.9118,5900.0
2014-01-15 10:50:00,169.0,169.04,168.97,169.03,3300.0,137.8954,137.9281,137.871,137.9199,3300.0
2014-01-15 10:55:00,169.0,169.06,168.97,169.05,4900.0,137.8954,137.9444,137.871,137.9362,4900.0
2014-01-15 11:00:00,169.08,169.13,169.04,169.13,4700.0,137.9607,138.0015,137.9281,138.0015,4700.0
2014-01-15 11:05:00,169.16,169.43,169.15,169.35,15200.0,138.026,138.2463,138.0178,138.181,15200.0
2014-01-15 11:10:00,169.36,169.39,169.3,169.32,7400.0,138.1892,138.2137,138.1402,138.1565,7400.0
2014-01-15 11:15:00,169.32,169.37,169.27,169.29,9800.0,138.1565,138.1973,138.1157,138.1321,9800.0
2014-01-15 11:20:00,169.29,169.29,169.08,169.09,12100.0,138.1321,138.1321,137.9607,137.9689,12100.0
2014-01-15 11:25:00,169.05,169.05,168.98,169.05,7100.0,137.9362,137.9362,137.8791,137.9362,7100.0
2014-01-15 11:30:00,169.05,169.13,169.05,169.13,6400.0,137.9362,138.0015,137.9362,138.0015,6400.0
2014-01-15 11:35:00,169.12,169.14,169.07,169.14,2100.0,137.9934,138.0097,137.9526,138.0097,2100.0
2014-01-15 11:40:00,169.13,169.14,169.06,169.11,5400.0,138.0015,138.0097,137.9444,137.9852,5400.0
2014-01-15 11:45:00,169.11,169.19,169.11,169.17,8200.0,137.9852,138.0505,137.9852,138.0342,8200.0
2014-01-15 11:50:00,169.2,169.2,169.08,169.14,61400.0,138.0586,138.0586,137.9607,138.0097,61400.0
2014-01-15 11:55:00,169.16,169.16,169.08,169.14,54600.0,138.026,138.026,137.9607,138.0097,54600.0
2014-01-15 12:00:00,169.15,169.3,169.15,169.27,59000.0,138.0178,138.1402,138.0178,138.1157,59000.0
2014-01-15 12:05:00,169.27,169.31,169.25,169.29,21200.0,138.1157,138.1484,138.0994,138.1321,21200.0
2014-01-15 12:10:00,169.28,169.33,169.28,169.28,6200.0,138.1239,138.1647,138.1239,138.1239,6200.0
2014-01-15 12:15:00,169.22,169.27,169.22,169.27,49600.0,138.0749,138.1157,138.0749,138.1157,49600.0
2014-01-15 12:20:00,169.28,169.31,169.23,169.25,4000.0,138.1239,138.1484,138.0831,138.0994,4000.0
2014-01-15 12:25:00,169.24,169.27,169.23,169.27,8500.0,138.0913,138.1157,138.0831,138.1157,8500.0
2014-01-15 12:30:00,169.27,169.27,169.2,169.23,60400.0,138.1157,138.1157,138.0586,138.0831,60400.0
2014-01-15 12:35:00,169.21,169.27,169.17,169.17,55800.0,138.0668,138.1157,138.0342,138.0342,55800.0
2014-01-15 12:40:00,169.16,169.16,169.07,169.08,25900.0,138.026,138.026,137.9526,137.9607,25900.0
2014-01-15 12:45:00,169.11,169.15,169.11,169.15,2900.0,137.9852,138.0178,137.9852,138.0178,2900.0
2014-01-15 12:50:00,169.18,169.2,169.17,169.2,1500.0,138.0423,138.0586,138.0342,138.0586,1500.0
2014-01-15 12:55:00,169.18,169.21,169.15,169.21,2200.0,138.0423,138.0668,138.0178,138.0668,2200.0
2014-01-15 13:00:00,169.18,169.24,169.18,169.21,2500.0,138.0423,138.0913,138.0423,138.0668,2500.0
2014-01-15 13:05:00,169.21,169.25,169.2,169.2,9100.0,138.0668,138.0994,138.0586,138.0586,9100.0
2014-01-15 13:10:00,169.18,169.23,169.18,169.23,300.0,138.0423,138.0831,138.0423,138.0831,300.0
2014-01-15 13:15:00,169.21,169.21,169.17,169.2,1800.0,138.0668,138.0668,138.0342,138.0586,1800.0
2014-01-15 13:20:00,169.2,169.2,169.15,169.15,4100.0,138.0586,138.0586,138.0178,138.0178,4100.0
2014-01-15 13:25:00,169.15,169.15,169.0,169.05,14900.0,138.0178,138.0178,137.8954,137.9362,14900.0
2014-01-15 13:30:00,169.08,169.08,168.99,169.05,5700.0,137.9607,137.9607,137.8873,137.9362,5700.0
2014-01-15 13:35:00,169.07,169.14,169.04,169.07,3300.0,137.9526,138.0097,137.9281,137.9526,3300.0
2014-01-15 13:40:00,169.02,169.05,168.99,169.03,7500.0,137.9118,137.9362,137.8873,137.9199,7500.0
2014-01-15 13:45:00,169.04,169.05,168.96,168.96,2400.0,137.9281,137.9362,137.8628,137.8628,2400.0
2014-01-15 13:50:00,169.0,169.06,168.99,169.03,2100.0,137.8954,137.9444,137.8873,137.9199,2100.0
2014-01-15 13:55:00,168.99,169.02,168.96,168.99,11800.0,137.8873,137.9118,137.8628,137.8873,11800.0
2014-01-15 14:00:00,169.03,169.08,168.91,169.08,8400.0,137.9199,137.9607,137.822,137.9607,8400.0
2014-01-15 14:05:00,169.07,169.08,169.02,169.05,12400.0,137.9526,137.9607,137.9118,137.9362,12400.0
2014-01-15 14:10:00,169.01,169.07,168.98,169.06,3200.0,137.9036,137.9526,137.8791,137.9444,3200.0
2014-01-15 14:15:00,169.06,169.2,169.05,169.18,14700.0,137.9444,138.0586,137.9362,138.0423,14700.0
2014-01-15 14:20:00,169.21,169.25,169.17,169.25,4900.0,138.0668,138.0994,138.0342,138.0994,4900.0
2014-01-15 14:25:00,169.25,169.26,169.17,169.17,2200.0,138.0994,138.1076,138.0342,138.0342,2200.0
2014-01-15 14:30:00,169.2,169.22,169.12,169.17,6200.0,138.0586,138.0749,137.9934,138.0342,6200.0
2014-01-15 14:35:00,169.16,169.18,169.15,169.15,3000.0,138.026,138.0423,138.0178,138.0178,3000.0
2014-01-15 14:40:00,169.15,169.24,169.14,169.24,10800.0,138.0178,138.0913,138.0097,138.0913,10800.0
2014-01-15 14:45:00,169.25,169.29,169.21,169.28,33300.0,138.0994,138.1321,138.0668,138.1239,33300.0
2014-01-15 14:50:00,169.29,169.29,169.27,169.29,2000.0,138.1321,138.1321,138.1157,138.1321,2000.0
2014-01-15 14:55:00,169.26,169.32,169.25,169.31,3900.0,138.1076,138.1565,138.0994,138.1484,3900.0
2014-01-15 15:00:00,169.31,169.32,169.29,169.32,1000.0,138.1484,138.1565,138.1321,138.1565,1000.0
2014-01-15 15:05:00,169.35,169.36,169.32,169.33,1800.0,138.181,138.1892,138.1565,138.1647,1800.0
2014-01-15 15:10:00,169.34,169.34,169.23,169.25,4300.0,138.1729,138.1729,138.0831,138.0994,4300.0
2014-01-15 15:15:00,169.26,169.26,169.2,169.2,6000.0,138.1076,138.1076,138.0586,138.0586,6000.0
2014-01-15 15:20:00,169.14,169.15,169.02,169.07,13300.0,138.0097,138.0178,137.9118,137.9526,13300.0
2014-01-15 15:25:00,169.08,169.17,169.07,169.14,3400.0,137.9607,138.0342,137.9526,138.0097,3400.0
2014-01-15 15:30:00,169.15,169.21,169.11,169.18,2700.0,138.0178,138.0668,137.9852,138.0423,2700.0
2014-01-15 15:35:00,169.21,169.26,169.17,169.26,4900.0,138.0668,138.1076,138.0342,138.1076,4900.0
2014-01-15 15:40:00,169.25,169.25,169.18,169.22,10400.0,138.0994,138.0994,138.0423,138.0749,10400.0
2014-01-15 15:45:00,169.22,169.26,169.13,169.15,10900.0,138.0749,138.1076,138.0015,138.0178,10900.0
2014-01-15 15:50:00,169.16,169.23,169.16,169.2,8400.0,138.026,138.0831,138.026,138.0586,8400.0
2014-01-15 15:55:00,169.17,169.19,169.1,169.19,25900.0,138.0342,138.0505,137.977,138.0505,25900.0
2014-01-16 09:30:00,168.82,168.94,168.82,168.86,21200.0,137.7486,137.8465,137.7486,137.7812,21200.0
2014-01-16 09:35:00,168.8,168.81,168.67,168.77,11600.0,137.7323,137.7404,137.6262,137.7078,11600.0
2014-01-16 09:40:00,168.71,168.72,168.63,168.67,8900.0,137.6588,137.667,137.5935,137.6262,8900.0
2014-01-16 09:45:00,168.69,168.76,168.69,168.74,6100.0,137.6425,137.6996,137.6425,137.6833,6100.0
2014-01-16 09:50:00,168.74,168.92,168.66,168.91,13800.0,137.6833,137.8302,137.618,137.822,13800.0
2014-01-16 09:55:00,168.92,169.0,168.83,168.86,10400.0,137.8302,137.8954,137.7567,137.7812,10400.0
2014-01-16 10:00:00,168.85,168.98,168.81,168.93,4000.0,137.773,137.8791,137.7404,137.8383,4000.0
2014-01-16 10:05:00,168.9,168.93,168.82,168.87,5500.0,137.8138,137.8383,137.7486,137.7894,5500.0
2014-01-16 10:10:00,168.86,168.86,168.76,168.83,2600.0,137.7812,137.7812,137.6996,137.7567,2600.0
2014-01-16 10:15:00,168.81,168.83,168.71,168.81,9300.0,137.7404,137.7567,137.6588,137.7404,9300.0
2014-01-16 10:20:00,168.82,168.89,168.8,168.88,7500.0,137.7486,137.8057,137.7323,137.7975,7500.0
2014-01-16 10:25:00,168.87,168.9,168.81,168.87,4700.0,137.7894,137.8138,137.7404,137.7894,4700.0
2014-01-16 10:30:00,168.86,168.9,168.8,168.8,6100.0,137.7812,137.8138,137.7323,137.7323,6100.0
2014-01-16 10:35:00,168.78,168.82,168.77,168.79,1700.0,137.7159,137.7486,137.7078,137.7241,1700.0
2014-01-16 10:40:00,168.81,168.82,168.75,168.75,8200.0,137.7404,137.7486,137.6915,137.6915,8200.0
2014-01-16 10:45:00,168.71,168.71,168.63,168.69,5800.0,137.6588,137.6588,137.5935,137.6425,5800.0
2014-01-16 10:50:00,168.67,168.68,168.48,168.51,154500.0,137.6262,137.6343,137.4711,137.4956,154500.0
2014-01-16 10:55:00,168.52,168.57,168.51,168.53,16500.0,137.5038,137.5446,137.4956,137.5119,16500.0
2014-01-16 11:00:00,168.54,168.54,168.42,168.5,18700.0,137.5201,137.5201,137.4222,137.4875,18700.0
2014-01-16 11:05:00,168.49,168.63,168.49,168.61,5500.0,137.4793,137.5935,137.4793,137.5772,5500.0
2014-01-16 11:10:00,168.64,168.66,168.6,168.65,7300.0,137.6017,137.618,137.5691,137.6099,7300.0
2014-01-16 11:15:00,168.67,168.72,168.62,168.65,3800.0,137.6262,137.667,137.5854,137.6099,3800.0
2014-01-16 11:20:00,168.67,168.69,168.62,168.62,2500.0,137.6262,137.6425,137.5854,137.5854,2500.0
2014-01-16 11:25:00,168.58,168.67,168.54,168.67,4200.0,137.5527,137.6262,137.5201,137.6262,4200.0
2014-01-16 11:30:00,168.68,168.71,168.64,168.66,2900.0,137.6343,137.6588,137.6017,137.618,2900.0
2014-01-16 11:35:00,168.68,168.73,168.68,168.7,4400.0,137.6343,137.6751,137.6343,137.6507,4400.0
2014-01-16 11:40:00,168.72,168.77,168.68,168.77,1900.0,137.667,137.7078,137.6343,137.7078,1900.0
2014-01-16 11:45:00,168.79,168.88,168.79,168.8,10400.0,137.7241,137.7975,137.7241,137.7323,10400.0
2014-01-16 11:50:00,168.81,168.84,168.81,168.82,1000.0,137.7404,137.7649,137.7404,137.7486,1000.0
2014-01-16 11:55:00,168.81,168.87,168.8,168.87,1100.0,137.7404,137.7894,137.7323,137.7894,1100.0
2014-01-16 12:00:00,168.84,168.85,168.78,168.82,21200.0,137.7649,137.773,137.7159,137.7486,21200.0
2014-01-16 12:05:00,168.84,168.84,168.73,168.73,2700.0,137.7649,137.7649,137.6751,137.6751,2700.0
2014-01-16 12:10:00,168.73,168.74,168.62,168.62,17700.0,137.6751,137.6833,137.5854,137.5854,17700.0
2014-01-16 12:15:00,168.68,168.73,168.67,168.7,3100.0,137.6343,137.6751,137.6262,137.6507,3100.0
2014-01-16 12:20:00,168.75,168.75,168.7,168.7,2100.0,137.6915,137.6915,137.6507,137.6507,2100.0
2014-01-16 12:25:00,168.69,168.78,168.67,168.78,2100.0,137.6425,137.7159,137.6262,137.7159,2100.0
2014-01-16 12:30:00,168.77,168.8,168.76,168.8,2100.0,137.7078,137.7323,137.6996,137.7323,2100.0
2014-01-16 12:35:00,168.8,168.8,168.74,168.75,6400.0,137.7323,137.7323,137.6833,137.6915,6400.0
2014-01-16 12:40:00,168.76,168.83,168.76,168.82,9000.0,137.6996,137.7567,137.6996,137.7486,9000.0
2014-01-16 12:45:00,168.84,168.85,168.81,168.82,18400.0,137.7649,137.773,137.7404,137.7486,18400.0
2014-01-16 12:50:00,168.81,168.85,168.81,168.83,5200.0,137.7404,137.773,137.7404,137.7567,5200.0
2014-01-16 12:55:00,168.84,168.85,168.81,168.81,3500.0,137.7649,137.773,137.7404,137.7404,3500.0
2014-01-16 13:00:00,168.84,168.84,168.73,168.73,1300.0,137.7649,137.7649,137.6751,137.6751,1300.0
2014-01-16 13:05:00,168.75,168.79,168.75,168.79,1200.0,137.6915,137.7241,137.6915,137.7241,1200.0
2014-01-16 13:10:00,168.81,168.81,168.78,168.79,2500.0,137.7404,137.7404,137.7159,137.7241,2500.0
2014-01-16 13:15:00,168.79,168.94,168.77,168.92,6400.0,137.7241,137.8465,137.7078,137.8302,6400.0
2014-01-16 13:20:00,168.94,169.0,168.94,168.99,900.0,137.8465,137.8954,137.8465,137.8873,900.0
2014-01-16 13:25:00,168.91,168.95,168.86,168.95,3500.0,137.822,137.8546,137.7812,137.8546,3500.0
2014-01-16 13:30:00,168.95,168.95,168.9,168.9,1000.0,137.8546,137.8546,137.8138,137.8138,1000.0
2014-01-16 13:35:00,168.88,168.89,168.86,168.86,500.0,137.7975,137.8057,137.7812,137.7812,500.0
2014-01-16 13:40:00,168.83,168.86,168.83,168.84,500.0,137.7567,137.7812,137.7567,137.7649,500.0
2014-01-16 13:45:00,168.87,168.88,168.83,168.83,1500.0,137.7894,137.7975,137.7567,137.7567,1500.0
2014-01-16 13:50:00,168.84,168.89,168.84,168.89,5600.0,137.7649,137.8057,137.7649,137.8057,5600.0
2014-01-16 13:55:00,168.9,168.9,168.83,168.83,15800.0,137.8138,137.8138,137.7567,137.7567,15800.0
2014-01-16 14:00:00,168.83,168.89,168.83,168.88,3300.0,137.7567,137.8057,137.7567,137.7975,3300.0
2014-01-16 14:05:00,168.85,168.85,168.83,168.83,3000.0,137.773,137.773,137.7567,137.7567,3000.0
2014-01-16 14:10:00,168.84,168.86,168.84,168.84,1700.0,137.7649,137.7812,137.7649,137.7649,1700.0
2014-01-16 14:15:00,168.84,168.87,168.79,168.79,3800.0,137.7649,137.7894,137.7241,137.7241,3800.0
2014-01-16 14:20:00,168.76,168.77,168.73,168.77,5800.0,137.6996,137.7078,137.6751,137.7078,5800.0
2014-01-16 14:25:00,168.78,168.8,168.74,168.8,7100.0,137.7159,137.7323,137.6833,137.7323,7100.0
2014-01-16 14:30:00,168.78,168.81,168.77,168.81,3000.0,137.7159,137.7404,137.7078,137.7404,3000.0
2014-01-16 14:35:00,168.79,168.82,168.74,168.82,7600.0,137.7241,137.7486,137.6833,137.7486,7600.0
2014-01-16 14:40:00,168.84,168.91,168.84,168.86,3600.0,137.7649,137.822,137.7649,137.7812,3600.0
2014-01-16 14:45:00,168.85,168.9,168.85,168.9,2200.0,137.773,137.8138,137.773,137.8138,2200.0
2014-01-16 14:50:00,168.88,168.9,168.88,168.88,2500.0,137.7975,137.8138,137.7975,137.7975,2500.0
2014-01-16 14:55:00,168.89,168.89,168.85,168.87,4300.0,137.8057,137.8057,137.773,137.7894,4300.0
2014-01-16 15:00:00,168.86,168.89,168.81,168.81,15200.0,137.7812,137.8057,137.7404,137.7404,15200.0
2014-01-16 15:05:00,168.84,168.85,168.83,168.84,4500.0,137.7649,137.773,137.7567,137.7649,4500.0
2014-01-16 15:10:00,168.85,168.88,168.81,168.87,11000.0,137.773,137.7975,137.7404,137.7894,11000.0
2014-01-16 15:15:00,168.86,168.89,168.79,168.82,11300.0,137.7812,137.8057,137.7241,137.7486,11300.0
2014-01-16 15:20:00,168.84,168.86,168.8,168.82,3800.0,137.7649,137.7812,137.7323,137.7486,3800.0
2014-01-16 15:25:00,168.81,168.82,168.77,168.82,14200.0,137.7404,137.7486,137.7078,137.7486,14200.0
2014-01-16 15:30:00,168.81,168.84,168.78,168.83,7100.0,137.7404,137.7649,137.7159,137.7567,7100.0
2014-01-16 15:35:00,168.82,168.85,168.81,168.81,20000.0,137.7486,137.773,137.7404,137.7404,20000.0
2014-01-16 15:40:00,168.81,168.83,168.77,168.78,14200.0,137.7404,137.7567,137.7078,137.7159,14200.0
2014-01-16 15:45:00,168.78,168.79,168.66,168.66,27500.0,137.7159,137.7241,137.618,137.618,27500.0
2014-01-16 15:50:00,168.64,168.87,168.64,168.84,23600.0,137.6017,137.7894,137.6017,137.7649,23600.0
2014-01-16 15:55:00,168.84,168.97,168.84,168.97,27300.0,137.7649,137.871,137.7649,137.871,27300.0
2014-01-17 09:30:00,168.7,168.79,168.67,168.71,34600.0,137.6507,137.7241,137.6262,137.6588,34600.0
2014-01-17 09:35:00,168.7,168.77,168.68,168.75,15500.0,137.6507,137.7078,137.6343,137.6915,15500.0
2014-01-17 09:40:00,168.73,168.83,168.71,168.73,6300.0,137.6751,137.7567,137.6588,137.6751,6300.0
2014-01-17 09:45:00,168.73,168.73,168.42,168.47,15600.0,137.6751,137.6751,137.4222,137.463,15600.0
2014-01-17 09:50:00,168.46,168.54,168.39,168.5,10600.0,137.4548,137.5201,137.3977,137.4875,10600.0
2014-01-17 09:55:00,168.54,168.59,168.41,168.58,18600.0,137.5201,137.5609,137.414,137.5527,18600.0
2014-01-17 10:00:00,168.57,168.57,168.49,168.57,4400.0,137.5446,137.5446,137.4793,137.5446,4400.0
2014-01-17 10:05:00,168.58,168.69,168.58,168.58,5500.0,137.5527,137.6425,137.5527,137.5527,5500.0
2014-01-17 10:10:00,168.58,168.65,168.58,168.65,11800.0,137.5527,137.6099,137.5527,137.6099,11800.0
2014-01-17 10:15:00,168.65,168.71,168.62,168.71,2100.0,137.6099,137.6588,137.5854,137.6588,2100.0
2014-01-17 10:20:00,168.73,168.74,168.69,168.7,9000.0,137.6751,137.6833,137.6425,137.6507,9000.0
2014-01-17 10:25:00,168.72,168.75,168.62,168.66,6700.0,137.667,137.6915,137.5854,137.618,6700.0
2014-01-17 10:30:00,168.63,168.71,168.63,168.64,6100.0,137.5935,137.6588,137.5935,137.6017,6100.0
2014-01-17 10:35:00,168.71,168.74,168.7,168.7,2800.0,137.6588,137.6833,137.6507,137.6507,2800.0
2014-01-17 10:40:00,168.74,168.75,168.67,168.71,2500.0,137.6833,137.6915,137.6262,137.6588,2500.0
2014-01-17 10:45:00,168.71,168.74,168.69,168.71,2600.0,137.6588,137.6833,137.6425,137.6588,2600.0
2014-01-17 10:50:00,168.72,168.75,168.72,168.75,5000.0,137.667,137.6915,137.667,137.6915,5000.0
2014-01-17 10:55:00,168.76,168.77,168.69,168.77,4500.0,137.6996,137.7078,137.6425,137.7078,4500.0
2014-01-17 11:00:00,168.8,168.91,168.79,168.88,16500.0,137.7323,137.822,137.7241,137.7975,16500.0
2014-01-17 11:05:00,168.9,168.9,168.82,168.82,3700.0,137.8138,137.8138,137.7486,137.7486,3700.0
2014-01-17 11:10:00,168.81,168.84,168.8,168.81,1700.0,137.7404,137.7649,137.7323,137.7404,1700.0
2014-01-17 11:15:00,168.82,168.87,168.82,168.87,4300.0,137.7486,137.7894,137.7486,137.7894,4300.0
2014-01-17 11:20:00,168.89,168.89,168.81,168.81,2000.0,137.8057,137.8057,137.7404,137.7404,2000.0
2014-01-17 11:25:00,168.83,168.83,168.79,168.81,2800.0,137.7567,137.7567,137.7241,137.7404,2800.0
2014-01-17 11:30:00,168.84,168.87,168.82,168.86,3600.0,137.7649,137.7894,137.7486,137.7812,3600.0
2014-01-17 11:35:00,168.8,168.8,168.74,168.74,5300.0,137.7323,137.7323,137.6833,137.6833,5300.0
2014-01-17 11:40:00,168.75,168.79,168.75,168.79,1400.0,137.6915,137.7241,137.6915,137.7241,1400.0
2014-01-17 11:45:00,168.79,168.79,168.78,168.78,1600.0,137.7241,137.7241,137.7159,137.7159,1600.0
2014-01-17 11:50:00,168.78,168.81,168.78,168.81,2000.0,137.7159,137.7404,137.7159,137.7404,2000.0
2014-01-17 11:55:00,168.82,168.83,168.81,168.81,1000.0,137.7486,137.7567,137.7404,137.7404,1000.0
2014-01-17 12:00:00,168.83,168.84,168.8,168.82,2100.0,137.7567,137.7649,137.7323,137.7486,2100.0
2014-01-17 12:05:00,168.83,168.86,168.83,168.85,10600.0,137.7567,137.7812,137.7567,137.773,10600.0
2014-01-17 12:10:00,168.88,168.96,168.87,168.94,7700.0,137.7975,137.8628,137.7894,137.8465,7700.0
2014-01-17 12:15:00,168.93,168.98,168.93,168.96,5500.0,137.8383,137.8791,137.8383,137.8628,5500.0
2014-01-17 12:20:00,168.95,168.99,168.92,168.94,6500.0,137.8546,137.8873,137.8302,137.8465,6500.0
2014-01-17 12:25:00,168.96,168.97,168.93,168.94,1600.0,137.8628,137.871,137.8383,137.8465,1600.0
2014-01-17 12:30:00,168.95,168.95,168.89,168.89,2500.0,137.8546,137.8546,137.8057,137.8057,2500.0
2014-01-17 12:35:00,168.91,168.91,168.88,168.91,2700.0,137.822,137.822,137.7975,137.822,2700.0
2014-01-17 12:40:00,168.9,168.92,168.89,168.91,1000.0,137.8138,137.8302,137.8057,137.822,1000.0
2014-01-17 12:45:00,168.9,168.94,168.9,168.92,4000.0,137.8138,137.8465,137.8138,137.8302,4000.0
2014-01-17 12:50:00,168.93,168.93,168.87,168.87,2700.0,137.8383,137.8383,137.7894,137.7894,2700.0
2014-01-17 12:55:00,168.87,168.87,168.79,168.8,44600.0,137.7894,137.7894,137.7241,137.7323,44600.0
2014-01-17 13:00:00,168.8,168.84,168.8,168.83,20200.0,137.7323,137.7649,137.7323,137.7567,20200.0
2014-01-17 13:05:00,168.85,168.85,168.74,168.74,62100.0,137.773,137.773,137.6833,137.6833,62100.0
2014-01-17 13:10:00,168.76,168.76,168.62,168.63,38700.0,137.6996,137.6996,137.5854,137.5935,38700.0
2014-01-17 13:15:00,168.6,168.65,168.49,168.63,47000.0,137.5691,137.6099,137.4793,137.5935,47000.0
2014-01-17 13:20:00,168.64,168.65,168.62,168.63,13100.0,137.6017,137.6099,137.5854,137.5935,13100.0
2014-01-17 13:25:00,168.61,168.63,168.59,168.6,6800.0,137.5772,137.5935,137.5609,137.5691,6800.0
2014-01-17 13:30:00,168.58,168.58,168.54,168.55,2300.0,137.5527,137.5527,137.5201,137.5283,2300.0
2014-01-17 13:35:00,168.55,168.59,168.55,168.58,3300.0,137.5283,137.5609,137.5283,137.5527,3300.0
2014-01-17 13:40:00,168.57,168.59,168.55,168.55,2600.0,137.5446,137.5609,137.5283,137.5283,2600.0
2014-01-17 13:45:00,168.56,168.58,168.5,168.57,5300.0,137.5364,137.5527,137.4875,137.5446,5300.0
2014-01-17 13:50:00,168.57,168.59,168.56,168.58,900.0,137.5446,137.5609,137.5364,137.5527,900.0
2014-01-17 13:55:00,168.6,168.67,168.6,168.66,7800.0,137.5691,137.6262,137.5691,137.618,7800.0
2014-01-17 14:00:00,168.67,168.69,168.61,168.61,4300.0,137.6262,137.6425,137.5772,137.5772,4300.0
2014-01-17 14:05:00,168.64,168.68,168.6,168.68,5600.0,137.6017,137.6343,137.5691,137.6343,5600.0
2014-01-17 14:10:00,168.68,168.72,168.64,168.67,15400.0,137.6343,137.667,137.6017,137.6262,15400.0
2014-01-17 14:15:00,168.67,168.67,168.58,168.64,7200.0,137.6262,137.6262,137.5527,137.6017,7200.0
2014-01-17 14:20:00,168.64,168.69,168.64,168.67,9100.0,137.6017,137.6425,137.6017,137.6262,9100.0
2014-01-17 14:25:00,168.66,168.67,168.63,168.64,2200.0,137.618,137.6262,137.5935,137.6017,2200.0
2014-01-17 14:30:00,168.64,168.64,168.58,168.59,3800.0,137.6017,137.6017,137.5527,137.5609,3800.0
2014-01-17 14:35:00,168.58,168.61,168.55,168.58,13900.0,137.5527,137.5772,137.5283,137.5527,13900.0
2014-01-17 14:40:00,168.59,168.59,168.54,168.54,4700.0,137.5609,137.5609,137.5201,137.5201,4700.0
2014-01-17 14:45:00,168.55,168.55,168.5,168.54,16200.0,137.5283,137.5283,137.4875,137.5201,16200.0
2014-01-17 14:50:00,168.54,168.54,168.52,168.52,4600.0,137.5201,137.5201,137.5038,137.5038,4600.0
2014-01-17 14:55:00,168.53,168.53,168.46,168.5,8200.0,137.5119,137.5119,137.4548,137.4875,8200.0
2014-01-17 15:00:00,168.51,168.59,168.48,168.48,12600.0,137.4956,137.5609,137.4711,137.4711,12600.0
2014-01-17 15:05:00,168.48,168.49,168.3,168.3,20200.0,137.4711,137.4793,137.3243,137.3243,20200.0
2014-01-17 15:10:00,168.28,168.3,168.22,168.3,13700.0,137.308,137.3243,137.259,137.3243,13700.0
2014-01-17 15:15:00,168.31,168.33,168.21,168.21,9600.0,137.3324,137.3488,137.2508,137.2508,9600.0
2014-01-17 15:20:00,168.2,168.25,168.14,168.24,7900.0,137.2427,137.2835,137.1937,137.2753,7900.0
2014-01-17 15:25:00,168.24,168.26,168.22,168.23,4000.0,137.2753,137.2916,137.259,137.2672,4000.0
2014-01-17 15:30:00,168.19,168.21,167.97,167.98,26800.0,137.2345,137.2508,137.055,137.0632,26800.0
2014-01-17 15:35:00,168.0,168.09,167.98,168.06,26500.0,137.0795,137.1529,137.0632,137.1284,26500.0
2014-01-17 15:40:00,168.05,168.08,167.98,168.06,18100.0,137.1203,137.1448,137.0632,137.1284,18100.0
2014-01-17 15:45:00,168.06,168.28,168.06,168.28,22700.0,137.1284,137.308,137.1284,137.308,22700.0
2014-01-17 15:50:00,168.3,168.34,168.19,168.22,21300.0,137.3243,137.3569,137.2345,137.259,21300.0
2014-01-17 15:55:00,168.24,168.29,168.12,168.22,57100.0,137.2753,137.3161,137.1774,137.259,57100.0
2014-01-21 09:30:00,169.22,169.28,169.14,169.28,18800.0,138.0749,138.1239,138.0097,138.1239,18800.0
2014-01-21 09:35:00,169.27,169.27,169.15,169.17,8900.0,138.1157,138.1157,138.0178,138.0342,8900.0
2014-01-21 09:40:00,169.18,169.18,169.04,169.07,11800.0,138.0423,138.0423,137.9281,137.9526,11800.0
2014-01-21 09:45:00,169.11,169.26,169.08,169.25,23700.0,137.9852,138.1076,137.9607,138.0994,23700.0
2014-01-21 09:50:00,169.24,169.27,169.13,169.16,14900.0,138.0913,138.1157,138.0015,138.026,14900.0
2014-01-21 09:55:00,169.15,169.15,169.06,169.13,19700.0,138.0178,138.0178,137.9444,138.0015,19700.0
2014-01-21 10:00:00,169.11,169.11,169.03,169.04,15000.0,137.9852,137.9852,137.9199,137.9281,15000.0
2014-01-21 10:05:00,169.08,169.13,169.03,169.03,11200.0,137.9607,138.0015,137.9199,137.9199,11200.0
2014-01-21 10:10:00,169.03,169.04,168.71,168.74,62500.0,137.9199,137.9281,137.6588,137.6833,62500.0
2014-01-21 10:15:00,168.74,168.75,168.57,168.7,94800.0,137.6833,137.6915,137.5446,137.6507,94800.0
2014-01-21 10:20:00,168.69,168.69,168.52,168.55,20900.0,137.6425,137.6425,137.5038,137.5283,20900.0
2014-01-21 10:25:00,168.55,168.63,168.54,168.61,12100.0,137.5283,137.5935,137.5201,137.5772,12100.0
2014-01-21 10:30:00,168.56,168.57,168.43,168.47,17200.0,137.5364,137.5446,137.4303,137.463,17200.0
2014-01-21 10:35:00,168.47,168.54,168.44,168.54,10900.0,137.463,137.5201,137.4385,137.5201,10900.0
2014-01-21 10:40:00,168.52,168.62,168.49,168.6,16700.0,137.5038,137.5854,137.4793,137.5691,16700.0
2014-01-21 10:45:00,168.59,168.61,168.52,168.52,13000.0,137.5609,137.5772,137.5038,137.5038,13000.0
2014-01-21 10:50:00,168.49,168.56,168.45,168.54,44000.0,137.4793,137.5364,137.4467,137.5201,44000.0
2014-01-21 10:55:00,168.54,168.59,168.54,168.59,16800.0,137.5201,137.5609,137.5201,137.5609,16800.0
2014-01-21 11:00:00,168.61,168.63,168.56,168.6,65600.0,137.5772,137.5935,137.5364,137.5691,65600.0
2014-01-21 11:05:00,168.6,168.63,168.16,168.16,130400.0,137.5691,137.5935,137.21,137.21,130400.0
2014-01-21 11:10:00,168.1,168.12,167.76,167.89,37700.0,137.1611,137.1774,136.8837,136.9897,37700.0
2014-01-21 11:15:00,167.91,168.0,167.89,167.94,6200.0,137.0061,137.0795,136.9897,137.0305,6200.0
2014-01-21 11:20:00,167.91,167.98,167.88,167.98,14600.0,137.0061,137.0632,136.9816,137.0632,14600.0
2014-01-21 11:25:00,167.94,168.01,167.92,167.97,12900.0,137.0305,137.0877,137.0142,137.055,12900.0
2014-01-21 11:30:00,167.98,168.05,167.93,168.05,13400.0,137.0632,137.1203,137.0224,137.1203,13400.0
2014-01-21 11:35:00,168.07,168.07,168.0,168.05,3600.0,137.1366,137.1366,137.0795,137.1203,3600.0
2014-01-21 11:40:00,168.05,168.05,167.96,168.03,2700.0,137.1203,137.1203,137.0469,137.104,2700.0
2014-01-21 11:45:00,168.05,168.09,168.03,168.04,3100.0,137.1203,137.1529,137.104,137.1121,3100.0
2014-01-21 11:50:00,168.04,168.05,167.85,167.89,16100.0,137.1121,137.1203,136.9571,136.9897,16100.0
2014-01-21 11:55:00,167.91,168.01,167.87,168.01,8400.0,137.0061,137.0877,136.9734,137.0877,8400.0
2014-01-21 12:00:00,167.99,167.99,167.9,167.92,1800.0,137.0713,137.0713,136.9979,137.0142,1800.0
2014-01-21 12:05:00,167.88,167.89,167.71,167.8,12900.0,136.9816,136.9897,136.8429,136.9163,12900.0
2014-01-21 12:10:00,167.81,167.87,167.79,167.87,47600.0,136.9245,136.9734,136.9081,136.9734,47600.0
2014-01-21 12:15:00,167.88,167.98,167.87,167.95,58800.0,136.9816,137.0632,136.9734,137.0387,58800.0
2014-01-21 12:20:00,167.97,168.22,167.96,168.2,109400.0,137.055,137.259,137.0469,137.2427,109400.0
2014-01-21 12:25:00,168.2,168.25,168.19,168.21,5100.0,137.2427,137.2835,137.2345,137.2508,5100.0
2014-01-21 12:30:00,168.2,168.23,168.19,168.19,1500.0,137.2427,137.2672,137.2345,137.2345,1500.0
2014-01-21 12:35:00,168.2,168.23,168.2,168.21,2200.0,137.2427,137.2672,137.2427,137.2508,2200.0
2014-01-21 12:40:00,168.22,168.33,168.22,168.33,9800.0,137.259,137.3488,137.259,137.3488,9800.0
2014-01-21 12:45:00,168.33,168.35,168.32,168.32,1800.0,137.3488,137.3651,137.3406,137.3406,1800.0
2014-01-21 12:50:00,168.32,168.32,168.3,168.31,1500.0,137.3406,137.3406,137.3243,137.3324,1500.0
2014-01-21 12:55:00,168.31,168.33,168.31,168.32,1100.0,137.3324,137.3488,137.3324,137.3406,1100.0
2014-01-21 13:00:00,168.34,168.41,168.34,168.39,1800.0,137.3569,137.414,137.3569,137.3977,1800.0
2014-01-21 13:05:00,168.39,168.48,168.39,168.45,1200.0,137.3977,137.4711,137.3977,137.4467,1200.0
2014-01-21 13:10:00,168.44,168.48,168.42,168.42,3900.0,137.4385,137.4711,137.4222,137.4222,3900.0
2014-01-21 13:15:00,168.38,168.42,168.38,168.42,1500.0,137.3896,137.4222,137.3896,137.4222,1500.0
2014-01-21 13:20:00,168.42,168.42,168.39,168.4,800.0,137.4222,137.4222,137.3977,137.4059,800.0
2014-01-21 13:25:00,168.43,168.46,168.42,168.46,1400.0,137.4303,137.4548,137.4222,137.4548,1400.0
2014-01-21 13:30:00,168.45,168.66,168.45,168.66,4200.0,137.4467,137.618,137.4467,137.618,4200.0
2014-01-21 13:35:00,168.64,168.7,168.63,168.67,2200.0,137.6017,137.6507,137.5935,137.6262,2200.0
2014-01-21 13:40:00,168.7,168.72,168.68,168.7,7200.0,137.6507,137.667,137.6343,137.6507,7200.0
2014-01-21 13:45:00,168.72,168.74,168.67,168.67,2200.0,137.667,137.6833,137.6262,137.6262,2200.0
2014-01-21 13:50:00,168.67,168.68,168.66,168.67,800.0,137.6262,137.6343,137.618,137.6262,800.0
2014-01-21 13:55:00,168.68,168.69,168.62,168.62,2700.0,137.6343,137.6425,137.5854,137.5854,2700.0
2014-01-21 14:00:00,168.66,168.66,168.65,168.66,1100.0,137.618,137.618,137.6099,137.618,1100.0
2014-01-21 14:05:00,168.65,168.65,168.61,168.61,1500.0,137.6099,137.6099,137.5772,137.5772,1500.0
2014-01-21 14:10:00,168.6,168.68,168.59,168.68,7000.0,137.5691,137.6343,137.5609,137.6343,7000.0
2014-01-21 14:15:00,168.7,168.7,168.59,168.59,3400.0,137.6507,137.6507,137.5609,137.5609,3400.0
2014-01-21 14:20:00,168.57,168.58,168.55,168.55,2300.0,137.5446,137.5527,137.5283,137.5283,2300.0
2014-01-21 14:25:00,168.56,168.61,168.56,168.58,3800.0,137.5364,137.5772,137.5364,137.5527,3800.0
2014-01-21 14:30:00,168.57,168.66,168.57,168.65,600.0,137.5446,137.618,137.5446,137.6099,600.0
2014-01-21 14:35:00,168.67,168.76,168.67,168.75,10200.0,137.6262,137.6996,137.6262,137.6915,10200.0
2014-01-21 14:40:00,168.75,168.75,168.7,168.72,3500.0,137.6915,137.6915,137.6507,137.667,3500.0
2014-01-21 14:45:00,168.71,168.72,168.64,168.65,9800.0,137.6588,137.667,137.6017,137.6099,9800.0
2014-01-21 14:50:00,168.66,168.66,168.51,168.54,5400.0,137.618,137.618,137.4956,137.5201,5400.0
2014-01-21 14:55:00,168.61,168.63,168.55,168.63,6100.0,137.5772,137.5935,137.5283,137.5935,6100.0
2014-01-21 15:00:00,168.62,168.62,168.55,168.6,5300.0,137.5854,137.5854,137.5283,137.5691,5300.0
2014-01-21 15:05:00,168.6,168.68,168.54,168.59,17700.0,137.5691,137.6343,137.5201,137.5609,17700.0
2014-01-21 15:10:00,168.57,168.61,168.53,168.54,11400.0,137.5446,137.5772,137.5119,137.5201,11400.0
2014-01-21 15:15:00,168.54,168.61,168.51,168.58,3100.0,137.5201,137.5772,137.4956,137.5527,3100.0
2014-01-21 15:20:00,168.58,168.59,168.54,168.55,29300.0,137.5527,137.5609,137.5201,137.5283,29300.0
2014-01-21 15:25:00,168.56,168.58,168.49,168.53,15600.0,137.5364,137.5527,137.4793,137.5119,15600.0
2014-01-21 15:30:00,168.52,168.56,168.52,168.54,21700.0,137.5038,137.5364,137.5038,137.5201,21700.0
2014-01-21 15:35:00,168.52,168.65,168.52,168.65,10100.0,137.5038,137.6099,137.5038,137.6099,10100.0
2014-01-21 15:40:00,168.66,168.73,168.64,168.71,12400.0,137.618,137.6751,137.6017,137.6588,12400.0
2014-01-21 15:45:00,168.73,168.77,168.64,168.69,15900.0,137.6751,137.7078,137.6017,137.6425,15900.0
2014-01-21 15:50:00,168.7,168.72,168.65,168.68,13400.0,137.6507,137.667,137.6099,137.6343,13400.0
2014-01-21 15:55:00,168.71,168.76,168.61,168.76,50800.0,137.6588,137.6996,137.5772,137.6996,50800.0
2014-01-22 09:30:00,169.05,169.07,168.94,168.97,15200.0,137.9362,137.9526,137.8465,137.871,15200.0
2014-01-22 09:35:00,168.98,168.98,168.9,168.91,6900.0,137.8791,137.8791,137.8138,137.822,6900.0
2014-01-22 09:40:00,168.89,168.89,168.8,168.85,4400.0,137.8057,137.8057,137.7323,137.773,4400.0
2014-01-22 09:45:00,168.81,168.9,168.81,168.81,2200.0,137.7404,137.8138,137.7404,137.7404,2200.0
2014-01-22 09:50:00,168.84,168.84,168.68,168.75,3900.0,137.7649,137.7649,137.6343,137.6915,3900.0
2014-01-22 09:55:00,168.78,168.84,168.72,168.78,3100.0,137.7159,137.7649,137.667,137.7159,3100.0
2014-01-22 10:00:00,168.8,168.92,168.78,168.82,11100.0,137.7323,137.8302,137.7159,137.7486,11100.0
2014-01-22 10:05:00,168.85,168.87,168.8,168.87,1900.0,137.773,137.7894,137.7323,137.7894,1900.0
2014-01-22 10:10:00,168.88,168.88,168.69,168.73,3000.0,137.7975,137.7975,137.6425,137.6751,3000.0
2014-01-22 10:15:00,168.7,168.7,168.61,168.66,5700.0,137.6507,137.6507,137.5772,137.618,5700.0
2014-01-22 10:20:00,168.66,168.77,168.61,168.76,2500.0,137.618,137.7078,137.5772,137.6996,2500.0
2014-01-22 10:25:00,168.82,168.94,168.82,168.94,1400.0,137.7486,137.8465,137.7486,137.8465,1400.0
2014-01-22 10:30:00,168.88,168.88,168.88,168.88,900.0,137.7975,137.7975,137.7975,137.7975,900.0
2014-01-22 10:35:00,168.8,168.83,168.78,168.79,6100.0,137.7323,137.7567,137.7159,137.7241,6100.0
2014-01-22 10:40:00,168.79,168.89,168.71,168.71,3500.0,137.7241,137.8057,137.6588,137.6588,3500.0
2014-01-22 10:45:00,168.75,168.76,168.63,168.65,12900.0,137.6915,137.6996,137.5935,137.6099,12900.0
2014-01-22 10:50:00,168.61,168.64,168.54,168.55,7400.0,137.5772,137.6017,137.5201,137.5283,7400.0
2014-01-22 10:55:00,168.53,168.59,168.52,168.55,5500.0,137.5119,137.5609,137.5038,137.5283,5500.0
2014-01-22 11:00:00,168.56,168.65,168.49,168.57,15300.0,137.5364,137.6099,137.4793,137.5446,15300.0
2014-01-22 11:05:00,168.61,168.64,168.6,168.64,3300.0,137.5772,137.6017,137.5691,137.6017,3300.0
2014-01-22 11:10:00,168.62,168.69,168.62,168.66,69900.0,137.5854,137.6425,137.5854,137.618,69900.0
2014-01-22 11:15:00,168.66,168.67,168.6,168.62,28600.0,137.618,137.6262,137.5691,137.5854,28600.0
2014-01-22 11:20:00,168.62,168.64,168.53,168.62,10800.0,137.5854,137.6017,137.5119,137.5854,10800.0
2014-01-22 11:25:00,168.64,168.69,168.62,168.62,4300.0,137.6017,137.6425,137.5854,137.5854,4300.0
2014-01-22 11:30:00,168.69,168.76,168.66,168.66,9500.0,137.6425,137.6996,137.618,137.618,9500.0
2014-01-22 11:35:00,168.67,168.67,168.57,168.62,14800.0,137.6262,137.6262,137.5446,137.5854,14800.0
2014-01-22 11:40:00,168.6,168.67,168.6,168.67,800.0,137.5691,137.6262,137.5691,137.6262,800.0
2014-01-22 11:45:00,168.61,168.63,168.59,168.61,1800.0,137.5772,137.5935,137.5609,137.5772,1800.0
2014-01-22 11:50:00,168.66,168.68,168.62,168.67,2900.0,137.618,137.6343,137.5854,137.6262,2900.0
2014-01-22 11:55:00,168.67,168.71,168.62,168.62,3100.0,137.6262,137.6588,137.5854,137.5854,3100.0
2014-01-22 12:00:00,168.64,168.66,168.62,168.64,1700.0,137.6017,137.618,137.5854,137.6017,1700.0
2014-01-22 12:05:00,168.68,168.72,168.68,168.72,1500.0,137.6343,137.667,137.6343,137.667,1500.0
2014-01-22 12:10:00,168.8,168.88,168.8,168.88,4100.0,137.7323,137.7975,137.7323,137.7975,4100.0
2014-01-22 12:15:00,168.87,168.92,168.85,168.91,3000.0,137.7894,137.8302,137.773,137.822,3000.0
2014-01-22 12:20:00,168.92,168.98,168.91,168.91,3000.0,137.8302,137.8791,137.822,137.822,3000.0
2014-01-22 12:25:00,168.91,168.93,168.87,168.87,96400.0,137.822,137.8383,137.7894,137.7894,96400.0
2014-01-22 12:30:00,168.9,168.9,168.86,168.87,5100.0,137.8138,137.8138,137.7812,137.7894,5100.0
2014-01-22 12:35:00,168.88,168.89,168.86,168.89,5500.0,137.7975,137.8057,137.7812,137.8057,5500.0
2014-01-22 12:40:00,168.88,168.89,168.87,168.87,5900.0,137.7975,137.8057,137.7894,137.7894,5900.0
2014-01-22 12:45:00,168.86,168.89,168.86,168.89,1900.0,137.7812,137.8057,137.7812,137.8057,1900.0
2014-01-22 12:50:00,168.88,168.91,168.88,168.91,10400.0,137.7975,137.822,137.7975,137.822,10400.0
2014-01-22 12:55:00,168.9,168.92,168.89,168.9,2200.0,137.8138,137.8302,137.8057,137.8138,2200.0
2014-01-22 13:00:00,168.9,168.94,168.85,168.85,3400.0,137.8138,137.8465,137.773,137.773,3400.0
2014-01-22 13:05:00,168.87,168.9,168.87,168.9,3900.0,137.7894,137.8138,137.7894,137.8138,3900.0
2014-01-22 13:10:00,168.94,169.05,168.94,169.0,6200.0,137.8465,137.9362,137.8465,137.8954,6200.0
2014-01-22 13:15:00,168.98,168.99,168.95,168.96,2600.0,137.8791,137.8873,137.8546,137.8628,2600.0
2014-01-22 13:20:00,168.97,168.98,168.95,168.97,4000.0,137.871,137.8791,137.8546,137.871,4000.0
2014-01-22 13:25:00,168.96,168.98,168.96,168.97,1000.0,137.8628,137.8791,137.8628,137.871,1000.0
2014-01-22 13:30:00,168.97,168.97,168.86,168.86,3500.0,137.871,137.871,137.7812,137.7812,3500.0
2014-01-22 13:35:00,168.86,168.86,168.79,168.8,14600.0,137.7812,137.7812,137.7241,137.7323,14600.0
2014-01-22 13:40:00,168.8,168.84,168.78,168.83,4000.0,137.7323,137.7649,137.7159,137.7567,4000.0
2014-01-22 13:45:00,168.85,168.87,168.76,168.76,1700.0,137.773,137.7894,137.6996,137.6996,1700.0
2014-01-22 13:50:00,168.72,168.72,168.71,168.72,300.0,137.667,137.667,137.6588,137.667,300.0
2014-01-22 13:55:00,168.77,168.79,168.7,168.77,4300.0,137.7078,137.7241,137.6507,137.7078,4300.0
2014-01-22 14:00:00,168.82,168.85,168.8,168.83,2200.0,137.7486,137.773,137.7323,137.7567,2200.0
2014-01-22 14:05:00,168.84,168.85,168.83,168.85,800.0,137.7649,137.773,137.7567,137.773,800.0
2014-01-22 14:10:00,168.85,168.85,168.85,168.85,0.0,137.773,137.773,137.773,137.773,0.0
2014-01-22 14:15:00,168.82,168.92,168.82,168.89,10400.0,137.7486,137.8302,137.7486,137.8057,10400.0
2014-01-22 14:20:00,168.93,168.96,168.93,168.95,900.0,137.8383,137.8628,137.8383,137.8546,900.0
2014-01-22 14:25:00,168.95,168.95,168.92,168.92,1600.0,137.8546,137.8546,137.8302,137.8302,1600.0
2014-01-22 14:30:00,168.91,168.94,168.88,168.88,11700.0,137.822,137.8465,137.7975,137.7975,11700.0
2014-01-22 14:35:00,168.87,168.91,168.87,168.9,3700.0,137.7894,137.822,137.7894,137.8138,3700.0
2014-01-22 14:40:00,168.92,168.95,168.92,168.93,3700.0,137.8302,137.8546,137.8302,137.8383,3700.0
2014-01-22 14:45:00,168.94,168.95,168.77,168.78,23500.0,137.8465,137.8546,137.7078,137.7159,23500.0
2014-01-22 14:50:00,168.8,168.84,168.79,168.81,8400.0,137.7323,137.7649,137.7241,137.7404,8400.0
2014-01-22 14:55:00,168.81,168.89,168.81,168.88,4900.0,137.7404,137.8057,137.7404,137.7975,4900.0
2014-01-22 15:00:00,168.89,168.94,168.89,168.92,11700.0,137.8057,137.8465,137.8057,137.8302,11700.0
2014-01-22 15:05:00,168.95,168.99,168.95,168.96,11600.0,137.8546,137.8873,137.8546,137.8628,11600.0
2014-01-22 15:10:00,168.96,168.96,168.9,168.94,7500.0,137.8628,137.8628,137.8138,137.8465,7500.0
2014-01-22 15:15:00,168.96,168.99,168.95,168.96,5600.0,137.8628,137.8873,137.8546,137.8628,5600.0
2014-01-22 15:20:00,168.97,169.02,168.97,169.0,5300.0,137.871,137.9118,137.871,137.8954,5300.0
2014-01-22 15:25:00,169.02,169.04,168.96,168.97,4400.0,137.9118,137.9281,137.8628,137.871,4400.0
2014-01-22 15:30:00,168.95,169.0,168.93,168.97,5800.0,137.8546,137.8954,137.8383,137.871,5800.0
2014-01-22 15:35:00,168.98,169.04,168.94,169.03,14400.0,137.8791,137.9281,137.8465,137.9199,14400.0
2014-01-22 15:40:00,169.04,169.04,168.93,168.94,6800.0,137.9281,137.9281,137.8383,137.8465,6800.0
2014-01-22 15:45:00,168.96,169.08,168.95,168.99,16900.0,137.8628,137.9607,137.8546,137.8873,16900.0
2014-01-22 15:50:00,168.99,168.99,168.93,168.95,15400.0,137.8873,137.8873,137.8383,137.8546,15400.0
2014-01-22 15:55:00,168.93,168.98,168.86,168.89,37800.0,137.8383,137.8791,137.7812,137.8057,37800.0
2014-01-23 09:30:00,168.01,168.01,167.54,167.72,31200.0,137.0877,137.0877,136.7042,136.851,31200.0
2014-01-23 09:35:00,167.72,167.73,167.48,167.53,12800.0,136.851,136.8592,136.6552,136.696,12800.0
2014-01-23 09:40:00,167.42,167.75,167.42,167.75,17800.0,136.6062,136.8755,136.6062,136.8755,17800.0
2014-01-23 09:45:00,167.73,167.8,167.66,167.72,30100.0,136.8592,136.9163,136.8021,136.851,30100.0
2014-01-23 09:50:00,167.71,167.78,167.62,167.69,248700.0,136.8429,136.9,136.7694,136.8265,248700.0
2014-01-23 09:55:00,167.65,167.65,167.5,167.5,13900.0,136.7939,136.7939,136.6715,136.6715,13900.0
2014-01-23 10:00:00,167.5,167.69,167.43,167.43,19500.0,136.6715,136.8265,136.6144,136.6144,19500.0
2014-01-23 10:05:00,167.45,167.52,167.29,167.42,21300.0,136.6307,136.6878,136.5002,136.6062,21300.0
2014-01-23 10:10:00,167.39,167.39,167.29,167.31,13000.0,136.5818,136.5818,136.5002,136.5165,13000.0
2014-01-23 10:15:00,167.32,167.51,167.23,167.47,7700.0,136.5246,136.6797,136.4512,136.647,7700.0
2014-01-23 10:20:00,167.44,167.5,167.44,167.46,6400.0,136.6226,136.6715,136.6226,136.6389,6400.0
2014-01-23 10:25:00,167.42,167.42,167.34,167.34,7300.0,136.6062,136.6062,136.541,136.541,7300.0
2014-01-23 10:30:00,167.32,167.4,167.16,167.4,41300.0,136.5246,136.5899,136.3941,136.5899,41300.0
2014-01-23 10:35:00,167.4,167.45,167.33,167.34,9400.0,136.5899,136.6307,136.5328,136.541,9400.0
2014-01-23 10:40:00,167.34,167.42,167.23,167.35,7800.0,136.541,136.6062,136.4512,136.5491,7800.0
2014-01-23 10:45:00,167.26,167.39,167.25,167.34,5200.0,136.4757,136.5818,136.4675,136.541,5200.0
2014-01-23 10:50:00,167.29,167.29,167.11,167.16,6600.0,136.5002,136.5002,136.3533,136.3941,6600.0
2014-01-23 10:55:00,167.21,167.24,167.17,167.21,1600.0,136.4349,136.4594,136.4023,136.4349,1600.0
2014-01-23 11:00:00,167.11,167.17,166.98,167.01,12800.0,136.3533,136.4023,136.2472,136.2717,12800.0
2014-01-23 11:05:00,167.03,167.14,167.03,167.13,6300.0,136.288,136.3778,136.288,136.3696,6300.0
2014-01-23 11:10:00,167.13,167.26,167.11,167.21,11500.0,136.3696,136.4757,136.3533,136.4349,11500.0
2014-01-23 11:15:00,167.22,167.4,167.21,167.4,36600.0,136.4431,136.5899,136.4349,136.5899,36600.0
2014-01-23 11:20:00,167.41,167.42,167.31,167.36,4000.0,136.5981,136.6062,136.5165,136.5573,4000.0
2014-01-23 11:25:00,167.37,167.41,167.34,167.37,7800.0,136.5654,136.5981,136.541,136.5654,7800.0
2014-01-23 11:30:00,167.38,167.38,167.32,167.33,7300.0,136.5736,136.5736,136.5246,136.5328,7300.0
2014-01-23 11:35:00,167.3,167.35,167.25,167.3,6800.0,136.5083,136.5491,136.4675,136.5083,6800.0
2014-01-23 11:40:00,167.29,167.35,167.29,167.35,4300.0,136.5002,136.5491,136.5002,136.5491,4300.0
2014-01-23 11:45:00,167.39,167.42,167.29,167.3,12100.0,136.5818,136.6062,136.5002,136.5083,12100.0
2014-01-23 11:50:00,167.33,167.35,167.3,167.31,6000.0,136.5328,136.5491,136.5083,136.5165,6000.0
2014-01-23 11:55:00,167.34,167.4,167.34,167.4,6600.0,136.541,136.5899,136.541,136.5899,6600.0
2014-01-23 12:00:00,167.4,167.41,167.28,167.28,3900.0,136.5899,136.5981,136.492,136.492,3900.0
2014-01-23 12:05:00,167.29,167.32,167.23,167.25,4000.0,136.5002,136.5246,136.4512,136.4675,4000.0
2014-01-23 12:10:00,167.23,167.23,167.21,167.22,4100.0,136.4512,136.4512,136.4349,136.4431,4100.0
2014-01-23 12:15:00,167.19,167.28,167.18,167.25,13300.0,136.4186,136.492,136.4104,136.4675,13300.0
2014-01-23 12:20:00,167.24,167.29,167.07,167.08,21900.0,136.4594,136.5002,136.3207,136.3288,21900.0
2014-01-23 12:25:00,167.09,167.12,167.03,167.12,35000.0,136.337,136.3615,136.288,136.3615,35000.0
2014-01-23 12:30:00,167.08,167.08,166.97,167.02,61900.0,136.3288,136.3288,136.2391,136.2799,61900.0
2014-01-23 12:35:00,167.03,167.19,167.02,167.18,19600.0,136.288,136.4186,136.2799,136.4104,19600.0
2014-01-23 12:40:00,167.2,167.29,167.2,167.27,6300.0,136.4267,136.5002,136.4267,136.4838,6300.0
2014-01-23 12:45:00,167.27,167.28,167.24,167.28,5600.0,136.4838,136.492,136.4594,136.492,5600.0
2014-01-23 12:50:00,167.29,167.29,167.17,167.2,3000.0,136.5002,136.5002,136.4023,136.4267,3000.0
2014-01-23 12:55:00,167.18,167.19,167.04,167.16,8100.0,136.4104,136.4186,136.2962,136.3941,8100.0
2014-01-23 13:00:00,167.17,167.17,167.0,167.05,6200.0,136.4023,136.4023,136.2635,136.3043,6200.0
2014-01-23 13:05:00,167.06,167.14,167.0,167.06,14300.0,136.3125,136.3778,136.2635,136.3125,14300.0
2014-01-23 13:10:00,167.09,167.1,166.91,166.93,13400.0,136.337,136.3451,136.1901,136.2064,13400.0
2014-01-23 13:15:00,166.96,167.04,166.96,166.99,4500.0,136.2309,136.2962,136.2309,136.2554,4500.0
2014-01-23 13:20:00,166.99,167.05,166.99,167.01,4800.0,136.2554,136.3043,136.2554,136.2717,4800.0
2014-01-23 13:25:00,167.01,167.02,166.93,166.93,3000.0,136.2717,136.2799,136.2064,136.2064,3000.0
2014-01-23 13:30:00,166.95,166.98,166.87,166.95,13700.0,136.2227,136.2472,136.1575,136.2227,13700.0
2014-01-23 13:35:00,166.95,166.96,166.82,166.85,9100.0,136.2227,136.2309,136.1167,136.1411,9100.0
2014-01-23 13:40:00,166.86,166.91,166.75,166.78,3800.0,136.1493,136.1901,136.0596,136.084,3800.0
2014-01-23 13:45:00,166.77,166.84,166.6,166.6,12300.0,136.0759,136.133,135.9372,135.9372,12300.0
2014-01-23 13:50:00,166.61,166.75,166.61,166.72,7700.0,135.9453,136.0596,135.9453,136.0351,7700.0
2014-01-23 13:55:00,166.7,166.75,166.59,166.61,10800.0,136.0188,136.0596,135.929,135.9453,10800.0
2014-01-23 14:00:00,166.63,166.73,166.61,166.71,2700.0,135.9616,136.0432,135.9453,136.0269,2700.0
2014-01-23 14:05:00,166.71,166.79,166.71,166.77,5500.0,136.0269,136.0922,136.0269,136.0759,5500.0
2014-01-23 14:10:00,166.79,166.84,166.75,166.78,4100.0,136.0922,136.133,136.0596,136.084,4100.0
2014-01-23 14:15:00,166.78,166.91,166.78,166.91,6700.0,136.084,136.1901,136.084,136.1901,6700.0
2014-01-23 14:20:00,166.89,167.0,166.88,166.95,8200.0,136.1738,136.2635,136.1656,136.2227,8200.0
2014-01-23 14:25:00,166.95,166.97,166.87,166.87,13300.0,136.2227,136.2391,136.1575,136.1575,13300.0
2014-01-23 14:30:00,166.91,166.92,166.89,166.9,6600.0,136.1901,136.1983,136.1738,136.1819,6600.0
2014-01-23 14:35:00,166.9,166.92,166.86,166.87,1900.0,136.1819,136.1983,136.1493,136.1575,1900.0
2014-01-23 14:40:00,166.86,166.93,166.83,166.93,20600.0,136.1493,136.2064,136.1248,136.2064,20600.0
2014-01-23 14:45:00,166.93,166.93,166.89,166.91,3000.0,136.2064,136.2064,136.1738,136.1901,3000.0
2014-01-23 14:50:00,166.92,167.0,166.92,167.0,1100.0,136.1983,136.2635,136.1983,136.2635,1100.0
2014-01-23 14:55:00,167.03,167.13,167.03,167.12,11700.0,136.288,136.3696,136.288,136.3615,11700.0
2014-01-23 15:00:00,167.13,167.14,167.02,167.11,6700.0,136.3696,136.3778,136.2799,136.3533,6700.0
2014-01-23 15:05:00,167.11,167.16,167.07,167.1,12400.0,136.3533,136.3941,136.3207,136.3451,12400.0
2014-01-23 15:10:00,167.07,167.08,167.05,167.07,1800.0,136.3207,136.3288,136.3043,136.3207,1800.0
2014-01-23 15:15:00,167.07,167.08,166.99,167.05,12500.0,136.3207,136.3288,136.2554,136.3043,12500.0
2014-01-23 15:20:00,167.05,167.1,167.02,167.1,9000.0,136.3043,136.3451,136.2799,136.3451,9000.0
2014-01-23 15:25:00,167.11,167.14,167.09,167.12,10600.0,136.3533,136.3778,136.337,136.3615,10600.0
2014-01-23 15:30:00,167.12,167.16,167.06,167.13,7100.0,136.3615,136.3941,136.3125,136.3696,7100.0
2014-01-23 15:35:00,167.15,167.4,167.15,167.26,31800.0,136.3859,136.5899,136.3859,136.4757,31800.0
2014-01-23 15:40:00,167.25,167.3,167.17,167.26,14200.0,136.4675,136.5083,136.4023,136.4757,14200.0
2014-01-23 15:45:00,167.3,167.35,167.21,167.22,21300.0,136.5083,136.5491,136.4349,136.4431,21300.0
2014-01-23 15:50:00,167.21,167.37,167.21,167.31,13100.0,136.4349,136.5654,136.4349,136.5165,13100.0
2014-01-23 15:55:00,167.34,167.42,167.3,167.4,42200.0,136.541,136.6062,136.5083,136.5899,42200.0
2014-01-24 09:30:00,166.37,166.42,166.23,166.29,40600.0,135.7495,135.7903,135.6353,135.6842,40600.0
2014-01-24 09:35:00,166.3,166.34,166.14,166.18,17300.0,135.6924,135.725,135.5618,135.5945,17300.0
2014-01-24 09:40:00,166.17,166.22,165.86,165.88,34600.0,135.5863,135.6271,135.3334,135.3497,34600.0
2014-01-24 09:45:00,165.84,166.1,165.82,166.1,26600.0,135.317,135.5292,135.3007,135.5292,26600.0
2014-01-24 09:50:00,166.08,166.2,165.97,166.18,16300.0,135.5129,135.6108,135.4231,135.5945,16300.0
2014-01-24 09:55:00,166.16,166.25,166.11,166.17,17100.0,135.5781,135.6516,135.5373,135.5863,17100.0
2014-01-24 10:00:00,166.12,166.21,166.1,166.13,13900.0,135.5455,135.6189,135.5292,135.5537,13900.0
2014-01-24 10:05:00,166.14,166.33,166.12,166.32,14500.0,135.5618,135.7169,135.5455,135.7087,14500.0
2014-01-24 10:10:00,166.32,166.32,166.2,166.23,16800.0,135.7087,135.7087,135.6108,135.6353,16800.0
2014-01-24 10:15:00,166.21,166.21,165.8,165.95,33700.0,135.6189,135.6189,135.2844,135.4068,33700.0
2014-01-24 10:20:00,165.93,166.18,165.87,166.03,16700.0,135.3905,135.5945,135.3415,135.4721,16700.0
2014-01-24 10:25:00,166.06,166.11,165.96,166.04,16100.0,135.4966,135.5373,135.415,135.4802,16100.0
2014-01-24 10:30:00,165.99,166.0,165.6,165.71,70100.0,135.4394,135.4476,135.1212,135.211,70100.0
2014-01-24 10:35:00,165.69,165.87,165.67,165.7,25300.0,135.1946,135.3415,135.1783,135.2028,25300.0
2014-01-24 10:40:00,165.71,165.74,165.34,165.43,41300.0,135.211,135.2354,134.9091,134.9825,41300.0
2014-01-24 10:45:00,165.42,165.51,165.25,165.46,79500.0,134.9743,135.0478,134.8356,135.007,79500.0
2014-01-24 10:50:00,165.46,165.54,165.45,165.51,15000.0,135.007,135.0723,134.9988,135.0478,15000.0
2014-01-24 10:55:00,165.5,165.52,165.37,165.5,22200.0,135.0396,135.0559,134.9335,135.0396,22200.0
2014-01-24 11:00:00,165.48,165.64,165.48,165.55,14300.0,135.0233,135.1539,135.0233,135.0804,14300.0
2014-01-24 11:05:00,165.55,165.55,165.15,165.15,28800.0,135.0804,135.0804,134.754,134.754,28800.0
2014-01-24 11:10:00,165.15,165.28,165.06,165.21,35700.0,134.754,134.8601,134.6806,134.803,35700.0
2014-01-24 11:15:00,165.17,165.25,165.1,165.1,16200.0,134.7704,134.8356,134.7132,134.7132,16200.0
2014-01-24 11:20:00,165.05,165.1,164.97,165.04,27000.0,134.6724,134.7132,134.6072,134.6643,27000.0
2014-01-24 11:25:00,165.06,165.06,164.83,164.86,19700.0,134.6806,134.6806,134.4929,134.5174,19700.0
2014-01-24 11:30:00,164.9,165.07,164.82,165.01,15400.0,134.55,134.6888,134.4848,134.6398,15400.0
2014-01-24 11:35:00,165.01,165.12,165.01,165.08,11500.0,134.6398,134.7296,134.6398,134.6969,11500.0
2014-01-24 11:40:00,165.12,165.23,165.12,165.13,9500.0,134.7296,134.8193,134.7296,134.7377,9500.0
2014-01-24 11:45:00,165.11,165.2,165.05,165.17,5600.0,134.7214,134.7948,134.6724,134.7704,5600.0
2014-01-24 11:50:00,165.15,165.26,165.15,165.2,6600.0,134.754,134.8438,134.754,134.7948,6600.0
2014-01-24 11:55:00,165.27,165.46,165.23,165.44,9200.0,134.852,135.007,134.8193,134.9907,9200.0
2014-01-24 12:00:00,165.42,165.49,165.19,165.19,19000.0,134.9743,135.0315,134.7867,134.7867,19000.0
2014-01-24 12:05:00,165.17,165.37,165.1,165.31,20100.0,134.7704,134.9335,134.7132,134.8846,20100.0
2014-01-24 12:10:00,165.28,165.34,165.24,165.34,5300.0,134.8601,134.9091,134.8275,134.9091,5300.0
2014-01-24 12:15:00,165.34,165.39,165.25,165.26,7000.0,134.9091,134.9499,134.8356,134.8438,7000.0
2014-01-24 12:20:00,165.27,165.3,165.2,165.23,5500.0,134.852,134.8764,134.7948,134.8193,5500.0
2014-01-24 12:25:00,165.26,165.34,165.22,165.22,7400.0,134.8438,134.9091,134.8112,134.8112,7400.0
2014-01-24 12:30:00,165.25,165.32,165.21,165.24,13200.0,134.8356,134.8927,134.803,134.8275,13200.0
2014-01-24 12:35:00,165.25,165.28,165.15,165.26,5800.0,134.8356,134.8601,134.754,134.8438,5800.0
2014-01-24 12:40:00,165.23,165.23,165.11,165.11,8000.0,134.8193,134.8193,134.7214,134.7214,8000.0
2014-01-24 12:45:00,165.09,165.11,165.0,165.09,11900.0,134.7051,134.7214,134.6316,134.7051,11900.0
2014-01-24 12:50:00,165.07,165.17,165.06,165.14,5900.0,134.6888,134.7704,134.6806,134.7459,5900.0
2014-01-24 12:55:00,165.15,165.29,165.09,165.24,7300.0,134.754,134.8683,134.7051,134.8275,7300.0
2014-01-24 13:00:00,165.22,165.22,165.1,165.1,8700.0,134.8112,134.8112,134.7132,134.7132,8700.0
2014-01-24 13:05:00,165.08,165.29,165.08,165.29,7400.0,134.6969,134.8683,134.6969,134.8683,7400.0
2014-01-24 13:10:00,165.29,165.31,165.27,165.31,4700.0,134.8683,134.8846,134.852,134.8846,4700.0
2014-01-24 13:15:00,165.31,165.34,165.27,165.28,12600.0,134.8846,134.9091,134.852,134.8601,12600.0
2014-01-24 13:20:00,165.3,165.3,165.08,165.15,17300.0,134.8764,134.8764,134.6969,134.754,17300.0
2014-01-24 13:25:00,165.17,165.21,165.09,165.11,8600.0,134.7704,134.803,134.7051,134.7214,8600.0
2014-01-24 13:30:00,165.1,165.16,165.06,165.08,10900.0,134.7132,134.7622,134.6806,134.6969,10900.0
2014-01-24 13:35:00,165.07,165.09,165.01,165.07,15600.0,134.6888,134.7051,134.6398,134.6888,15600.0
2014-01-24 13:40:00,165.07,165.12,165.02,165.04,9200.0,134.6888,134.7296,134.648,134.6643,9200.0
2014-01-24 13:45:00,165.01,165.09,165.0,165.09,9900.0,134.6398,134.7051,134.6316,134.7051,9900.0
2014-01-24 13:50:00,165.1,165.19,165.02,165.15,29600.0,134.7132,134.7867,134.648,134.754,29600.0
2014-01-24 13:55:00,165.14,165.15,164.97,165.02,15000.0,134.7459,134.754,134.6072,134.648,15000.0
2014-01-24 14:00:00,165.03,165.03,164.61,164.73,30500.0,134.6561,134.6561,134.3134,134.4113,30500.0
2014-01-24 14:05:00,164.77,164.86,164.7,164.72,11500.0,134.444,134.5174,134.3869,134.4032,11500.0
2014-01-24 14:10:00,164.77,164.77,164.54,164.54,12000.0,134.444,134.444,134.2563,134.2563,12000.0
2014-01-24 14:15:00,164.57,164.69,164.53,164.62,9000.0,134.2808,134.3787,134.2481,134.3216,9000.0
2014-01-24 14:20:00,164.67,164.67,164.47,164.48,17600.0,134.3624,134.3624,134.1992,134.2074,17600.0
2014-01-24 14:25:00,164.53,164.63,164.46,164.55,51800.0,134.2481,134.3297,134.191,134.2645,51800.0
2014-01-24 14:30:00,164.55,164.7,164.55,164.67,40800.0,134.2645,134.3869,134.2645,134.3624,40800.0
2014-01-24 14:35:00,164.69,164.78,164.63,164.78,12900.0,134.3787,134.4521,134.3297,134.4521,12900.0
2014-01-24 14:40:00,164.78,164.79,164.67,164.68,5500.0,134.4521,134.4603,134.3624,134.3705,5500.0
2014-01-24 14:45:00,164.71,164.74,164.66,164.71,9700.0,134.395,134.4195,134.3542,134.395,9700.0
2014-01-24 14:50:00,164.71,164.71,164.62,164.63,4100.0,134.395,134.395,134.3216,134.3297,4100.0
2014-01-24 14:55:00,164.6,164.66,164.57,164.62,6400.0,134.3053,134.3542,134.2808,134.3216,6400.0
2014-01-24 15:00:00,164.6,164.6,164.47,164.56,12500.0,134.3053,134.3053,134.1992,134.2726,12500.0
2014-01-24 15:05:00,164.61,164.66,164.59,164.62,8300.0,134.3134,134.3542,134.2971,134.3216,8300.0
2014-01-24 15:10:00,164.63,164.63,164.33,164.43,24100.0,134.3297,134.3297,134.085,134.1666,24100.0
2014-01-24 15:15:00,164.39,164.39,164.26,164.37,11200.0,134.1339,134.1339,134.0278,134.1176,11200.0
2014-01-24 15:20:00,164.39,164.4,164.23,164.23,15700.0,134.1339,134.1421,134.0034,134.0034,15700.0
2014-01-24 15:25:00,164.23,164.3,164.2,164.29,21200.0,134.0034,134.0605,133.9789,134.0523,21200.0
2014-01-24 15:30:00,164.31,164.44,164.25,164.41,26600.0,134.0686,134.1747,134.0197,134.1502,26600.0
2014-01-24 15:35:00,164.43,164.46,164.3,164.32,41200.0,134.1666,134.191,134.0605,134.0768,41200.0
2014-01-24 15:40:00,164.33,164.42,164.31,164.31,9700.0,134.085,134.1584,134.0686,134.0686,9700.0
2014-01-24 15:45:00,164.3,164.3,164.05,164.08,42400.0,134.0605,134.0605,133.8565,133.881,42400.0
2014-01-24 15:50:00,164.07,164.34,164.03,164.29,47200.0,133.8728,134.0931,133.8402,134.0523,47200.0
2014-01-24 15:55:00,164.27,164.3,163.87,163.88,125700.0,134.036,134.0605,133.7096,133.7178,125700.0
2014-01-27 09:30:00,164.07,164.24,163.9,163.93,56700.0,133.8728,134.0115,133.7341,133.7586,56700.0
2014-01-27 09:35:00,163.91,164.13,163.87,164.09,17500.0,133.7423,133.9218,133.7096,133.8891,17500.0
2014-01-27 09:40:00,164.05,164.38,164.05,164.38,11600.0,133.8565,134.1258,133.8565,134.1258,11600.0
2014-01-27 09:45:00,164.39,164.45,164.17,164.17,14900.0,134.1339,134.1829,133.9544,133.9544,14900.0
2014-01-27 09:50:00,164.12,164.23,163.98,164.09,10800.0,133.9136,134.0034,133.7994,133.8891,10800.0
2014-01-27 09:55:00,164.15,164.33,164.13,164.27,4400.0,133.9381,134.085,133.9218,134.036,4400.0
2014-01-27 10:00:00,164.25,164.34,164.03,164.14,14500.0,134.0197,134.0931,133.8402,133.9299,14500.0
2014-01-27 10:05:00,164.16,164.25,164.02,164.1,7800.0,133.9462,134.0197,133.832,133.8973,7800.0
2014-01-27 10:10:00,164.09,164.11,163.8,163.8,7500.0,133.8891,133.9054,133.6525,133.6525,7500.0
2014-01-27 10:15:00,163.89,163.96,163.68,163.68,31700.0,133.7259,133.7831,133.5546,133.5546,31700.0
2014-01-27 10:20:00,163.69,163.72,163.56,163.56,20100.0,133.5628,133.5872,133.4567,133.4567,20100.0
2014-01-27 10:25:00,163.5,163.7,163.18,163.22,23000.0,133.4077,133.5709,133.1466,133.1793,23000.0
2014-01-27 10:30:00,163.25,163.48,163.25,163.35,31700.0,133.2037,133.3914,133.2037,133.2853,31700.0
2014-01-27 10:35:00,163.39,163.44,163.14,163.24,15700.0,133.318,133.3588,133.114,133.1956,15700.0
2014-01-27 10:40:00,163.22,163.6,163.2,163.58,19600.0,133.1793,133.4893,133.1629,133.473,19600.0
2014-01-27 10:45:00,163.57,163.7,163.52,163.63,21000.0,133.4648,133.5709,133.424,133.5138,21000.0
2014-01-27 10:50:00,163.66,163.72,163.49,163.56,27800.0,133.5383,133.5872,133.3996,133.4567,27800.0
2014-01-27 10:55:00,163.56,163.73,163.4,163.4,37600.0,133.4567,133.5954,133.3261,133.3261,37600.0
2014-01-27 11:00:00,163.4,163.58,163.33,163.33,30100.0,133.3261,133.473,133.269,133.269,30100.0
2014-01-27 11:05:00,163.39,163.55,163.37,163.47,34800.0,133.318,133.4485,133.3016,133.3832,34800.0
2014-01-27 11:10:00,163.46,163.47,163.21,163.38,39700.0,133.3751,133.3832,133.1711,133.3098,39700.0
2014-01-27 11:15:00,163.37,163.62,163.36,163.54,39200.0,133.3016,133.5056,133.2935,133.4404,39200.0
2014-01-27 11:20:00,163.54,163.61,163.4,163.56,34300.0,133.4404,133.4975,133.3261,133.4567,34300.0
2014-01-27 11:25:00,163.56,163.62,163.35,163.42,33300.0,133.4567,133.5056,133.2853,133.3424,33300.0
2014-01-27 11:30:00,163.38,163.41,163.24,163.34,26700.0,133.3098,133.3343,133.1956,133.2772,26700.0
2014-01-27 11:35:00,163.34,163.36,163.06,163.18,33500.0,133.2772,133.2935,133.0487,133.1466,33500.0
2014-01-27 11:40:00,163.17,163.39,163.15,163.35,28100.0,133.1385,133.318,133.1221,133.2853,28100.0
2014-01-27 11:45:00,163.34,163.37,163.22,163.24,25600.0,133.2772,133.3016,133.1793,133.1956,25600.0
2014-01-27 11:50:00,163.24,163.25,162.96,162.98,38500.0,133.1956,133.2037,132.9671,132.9834,38500.0
2014-01-27 11:55:00,162.96,163.04,162.85,162.92,39500.0,132.9671,133.0324,132.8774,132.9345,39500.0
2014-01-27 12:00:00,162.91,162.91,162.77,162.91,43000.0,132.9263,132.9263,132.8121,132.9263,43000.0
2014-01-27 12:05:00,162.89,162.89,162.63,162.78,38400.0,132.91,132.91,132.6978,132.8202,38400.0
2014-01-27 12:10:00,162.76,162.76,162.68,162.76,26000.0,132.8039,132.8039,132.7386,132.8039,26000.0
2014-01-27 12:15:00,162.78,162.79,162.59,162.6,33300.0,132.8202,132.8284,132.6652,132.6734,33300.0
2014-01-27 12:20:00,162.59,162.6,162.29,162.52,57000.0,132.6652,132.6734,132.4204,132.6081,57000.0
2014-01-27 12:25:00,162.51,162.7,162.5,162.62,306700.0,132.5999,132.755,132.5918,132.6897,306700.0
2014-01-27 12:30:00,162.62,162.62,162.49,162.51,33500.0,132.6897,132.6897,132.5836,132.5999,33500.0
2014-01-27 12:35:00,162.49,162.79,162.46,162.76,28500.0,132.5836,132.8284,132.5591,132.8039,28500.0
2014-01-27 12:40:00,162.78,162.88,162.66,162.86,40000.0,132.8202,132.9018,132.7223,132.8855,40000.0
2014-01-27 12:45:00,162.85,162.9,162.69,162.83,41000.0,132.8774,132.9182,132.7468,132.861,41000.0
2014-01-27 12:50:00,162.85,162.93,162.79,162.81,27000.0,132.8774,132.9426,132.8284,132.8447,27000.0
2014-01-27 12:55:00,162.8,162.8,162.66,162.68,212000.0,132.8366,132.8366,132.7223,132.7386,212000.0
2014-01-27 13:00:00,162.69,162.84,162.59,162.84,230000.0,132.7468,132.8692,132.6652,132.8692,230000.0
2014-01-27 13:05:00,162.84,163.07,162.82,162.95,38200.0,132.8692,133.0569,132.8529,132.9589,38200.0
2014-01-27 13:10:00,163.03,163.15,162.92,163.11,35100.0,133.0242,133.1221,132.9345,133.0895,35100.0
2014-01-27 13:15:00,163.13,163.26,163.13,163.23,24300.0,133.1058,133.2119,133.1058,133.1874,24300.0
2014-01-27 13:20:00,163.26,163.27,163.04,163.04,26900.0,133.2119,133.2201,133.0324,133.0324,26900.0
2014-01-27 13:25:00,163.04,163.17,163.01,163.16,22400.0,133.0324,133.1385,133.0079,133.1303,22400.0
2014-01-27 13:30:00,163.18,163.2,163.01,163.03,47700.0,133.1466,133.1629,133.0079,133.0242,47700.0
2014-01-27 13:35:00,163.04,163.21,163.02,163.18,23300.0,133.0324,133.1711,133.0161,133.1466,23300.0
2014-01-27 13:40:00,163.18,163.53,163.12,163.52,38000.0,133.1466,133.4322,133.0977,133.424,38000.0
2014-01-27 13:45:00,163.53,163.73,163.45,163.67,9700.0,133.4322,133.5954,133.3669,133.5464,9700.0
2014-01-27 13:50:00,163.65,163.65,163.55,163.61,7500.0,133.5301,133.5301,133.4485,133.4975,7500.0
2014-01-27 13:55:00,163.65,163.68,163.48,163.51,7300.0,133.5301,133.5546,133.3914,133.4159,7300.0
2014-01-27 14:00:00,163.48,163.81,163.48,163.71,15300.0,133.3914,133.6607,133.3914,133.5791,15300.0
2014-01-27 14:05:00,163.73,163.73,163.57,163.57,5300.0,133.5954,133.5954,133.4648,133.4648,5300.0
2014-01-27 14:10:00,163.58,163.81,163.58,163.79,5900.0,133.473,133.6607,133.473,133.6443,5900.0
2014-01-27 14:15:00,163.81,163.88,163.73,163.73,8400.0,133.6607,133.7178,133.5954,133.5954,8400.0
2014-01-27 14:20:00,163.77,163.8,163.71,163.72,3500.0,133.628,133.6525,133.5791,133.5872,3500.0
2014-01-27 14:25:00,163.69,163.81,163.62,163.81,5100.0,133.5628,133.6607,133.5056,133.6607,5100.0
2014-01-27 14:30:00,163.83,163.96,163.79,163.96,8900.0,133.677,133.7831,133.6443,133.7831,8900.0
2014-01-27 14:35:00,163.98,164.13,163.97,164.13,8400.0,133.7994,133.9218,133.7912,133.9218,8400.0
2014-01-27 14:40:00,164.1,164.16,164.02,164.03,8800.0,133.8973,133.9462,133.832,133.8402,8800.0
2014-01-27 14:45:00,164.02,164.06,163.97,164.06,11800.0,133.832,133.8647,133.7912,133.8647,11800.0
2014-01-27 14:50:00,164.09,164.14,164.01,164.07,7300.0,133.8891,133.9299,133.8239,133.8728,7300.0
2014-01-27 14:55:00,164.09,164.23,164.09,164.18,8600.0,133.8891,134.0034,133.8891,133.9626,8600.0
2014-01-27 15:00:00,164.14,164.14,163.98,163.99,8000.0,133.9299,133.9299,133.7994,133.8075,8000.0
2014-01-27 15:05:00,164.02,164.12,163.95,164.11,4600.0,133.832,133.9136,133.7749,133.9054,4600.0
2014-01-27 15:10:00,164.06,164.21,164.02,164.19,13900.0,133.8647,133.987,133.832,133.9707,13900.0
2014-01-27 15:15:00,164.18,164.21,164.12,164.12,11700.0,133.9626,133.987,133.9136,133.9136,11700.0
2014-01-27 15:20:00,164.1,164.1,163.88,163.88,11000.0,133.8973,133.8973,133.7178,133.7178,11000.0
2014-01-27 15:25:00,163.89,163.91,163.78,163.83,10600.0,133.7259,133.7423,133.6362,133.677,10600.0
2014-01-27 15:30:00,163.77,163.9,163.66,163.68,22900.0,133.628,133.7341,133.5383,133.5546,22900.0
2014-01-27 15:35:00,163.65,163.87,163.6,163.86,13900.0,133.5301,133.7096,133.4893,133.7015,13900.0
2014-01-27 15:40:00,163.84,163.91,163.56,163.61,8100.0,133.6851,133.7423,133.4567,133.4975,8100.0
2014-01-27 15:45:00,163.62,163.67,163.55,163.58,22300.0,133.5056,133.5464,133.4485,133.473,22300.0
2014-01-27 15:50:00,163.57,163.67,163.33,163.33,26100.0,133.4648,133.5464,133.269,133.269,26100.0
2014-01-27 15:55:00,163.33,163.44,163.07,163.07,46500.0,133.269,133.3588,133.0569,133.0569,46500.0
2014-01-28 09:30:00,163.25,163.62,163.18,163.53,34900.0,133.2037,133.5056,133.1466,133.4322,34900.0
2014-01-28 09:35:00,163.46,163.56,163.39,163.52,7100.0,133.3751,133.4567,133.318,133.424,7100.0
2014-01-28 09:40:00,163.55,163.74,163.47,163.74,8700.0,133.4485,133.6035,133.3832,133.6035,8700.0
2014-01-28 09:45:00,163.69,163.78,163.69,163.77,10100.0,133.5628,133.6362,133.5628,133.628,10100.0
2014-01-28 09:50:00,163.73,163.86,163.65,163.85,10000.0,133.5954,133.7015,133.5301,133.6933,10000.0
2014-01-28 09:55:00,163.94,163.94,163.85,163.9,16300.0,133.7667,133.7667,133.6933,133.7341,16300.0
2014-01-28 10:00:00,163.95,164.21,163.95,164.1,7200.0,133.7749,133.987,133.7749,133.8973,7200.0
2014-01-28 10:05:00,164.14,164.18,163.98,164.06,21600.0,133.9299,133.9626,133.7994,133.8647,21600.0
2014-01-28 10:10:00,164.09,164.09,163.89,163.9,10400.0,133.8891,133.8891,133.7259,133.7341,10400.0
2014-01-28 10:15:00,163.88,163.88,163.79,163.88,3800.0,133.7178,133.7178,133.6443,133.7178,3800.0
2014-01-28 10:20:00,163.86,164.03,163.84,163.99,3400.0,133.7015,133.8402,133.6851,133.8075,3400.0
2014-01-28 10:25:00,163.94,163.95,163.8,163.94,6400.0,133.7667,133.7749,133.6525,133.7667,6400.0
2014-01-28 10:30:00,163.91,164.05,163.88,164.0,8700.0,133.7423,133.8565,133.7178,133.8157,8700.0
2014-01-28 10:35:00,164.03,164.16,163.95,164.12,10400.0,133.8402,133.9462,133.7749,133.9136,10400.0
2014-01-28 10:40:00,164.1,164.13,164.03,164.05,4700.0,133.8973,133.9218,133.8402,133.8565,4700.0
2014-01-28 10:45:00,164.07,164.15,164.04,164.07,5500.0,133.8728,133.9381,133.8483,133.8728,5500.0
2014-01-28 10:50:00,163.96,164.06,163.96,163.98,1700.0,133.7831,133.8647,133.7831,133.7994,1700.0
2014-01-28 10:55:00,164.01,164.12,164.01,164.05,2200.0,133.8239,133.9136,133.8239,133.8565,2200.0
2014-01-28 11:00:00,164.06,164.25,164.04,164.19,15600.0,133.8647,134.0197,133.8483,133.9707,15600.0
2014-01-28 11:05:00,164.19,164.19,164.0,164.03,2500.0,133.9707,133.9707,133.8157,133.8402,2500.0
2014-01-28 11:10:00,164.04,164.08,163.98,164.02,11100.0,133.8483,133.881,133.7994,133.832,11100.0
2014-01-28 11:15:00,164.0,164.0,163.72,163.78,16200.0,133.8157,133.8157,133.5872,133.6362,16200.0
2014-01-28 11:20:00,163.78,163.82,163.74,163.74,9200.0,133.6362,133.6688,133.6035,133.6035,9200.0
2014-01-28 11:25:00,163.75,163.78,163.69,163.73,6900.0,133.6117,133.6362,133.5628,133.5954,6900.0
2014-01-28 11:30:00,163.72,163.8,163.72,163.76,22500.0,133.5872,133.6525,133.5872,133.6199,22500.0
2014-01-28 11:35:00,163.77,163.78,163.52,163.53,16600.0,133.628,133.6362,133.424,133.4322,16600.0
2014-01-28 11:40:00,163.55,163.6,163.45,163.56,8500.0,133.4485,133.4893,133.3669,133.4567,8500.0
2014-01-28 11:45:00,163.56,163.56,163.36,163.36,5800.0,133.4567,133.4567,133.2935,133.2935,5800.0
2014-01-28 11:50:00,163.43,163.56,163.43,163.51,6400.0,133.3506,133.4567,133.3506,133.4159,6400.0
2014-01-28 11:55:00,163.51,163.64,163.51,163.61,6800.0,133.4159,133.522,133.4159,133.4975,6800.0
2014-01-28 12:00:00,163.55,163.66,163.55,163.66,4400.0,133.4485,133.5383,133.4485,133.5383,4400.0
2014-01-28 12:05:00,163.68,163.81,163.67,163.78,4200.0,133.5546,133.6607,133.5464,133.6362,4200.0
2014-01-28 12:10:00,163.75,163.75,163.62,163.65,8400.0,133.6117,133.6117,133.5056,133.5301,8400.0
2014-01-28 12:15:00,163.72,163.73,163.68,163.73,1700.0,133.5872,133.5954,133.5546,133.5954,1700.0
2014-01-28 12:20:00,163.72,163.74,163.7,163.71,1800.0,133.5872,133.6035,133.5709,133.5791,1800.0
2014-01-28 12:25:00,163.74,163.8,163.72,163.8,1000.0,133.6035,133.6525,133.5872,133.6525,1000.0
2014-01-28 12:30:00,163.84,163.99,163.83,163.99,26800.0,133.6851,133.8075,133.677,133.8075,26800.0
2014-01-28 12:35:00,163.97,163.98,163.89,163.89,1100.0,133.7912,133.7994,133.7259,133.7259,1100.0
2014-01-28 12:40:00,163.88,163.92,163.85,163.9,15200.0,133.7178,133.7504,133.6933,133.7341,15200.0
2014-01-28 12:45:00,163.94,163.98,163.8,163.8,382000.0,133.7667,133.7994,133.6525,133.6525,382000.0
2014-01-28 12:50:00,163.83,163.83,163.68,163.73,3800.0,133.677,133.677,133.5546,133.5954,3800.0
2014-01-28 12:55:00,163.75,163.83,163.75,163.83,6100.0,133.6117,133.677,133.6117,133.677,6100.0
2014-01-28 13:00:00,163.84,163.86,163.83,163.86,1400.0,133.6851,133.7015,133.677,133.7015,1400.0
2014-01-28 13:05:00,163.85,163.85,163.77,163.77,1000.0,133.6933,133.6933,133.628,133.628,1000.0
2014-01-28 13:10:00,163.83,163.92,163.82,163.92,1500.0,133.677,133.7504,133.6688,133.7504,1500.0
2014-01-28 13:15:00,163.95,164.04,163.92,164.01,8300.0,133.7749,133.8483,133.7504,133.8239,8300.0
2014-01-28 13:20:00,164.05,164.05,164.0,164.0,600.0,133.8565,133.8565,133.8157,133.8157,600.0
2014-01-28 13:25:00,163.99,164.04,163.99,164.0,3100.0,133.8075,133.8483,133.8075,133.8157,3100.0
2014-01-28 13:30:00,164.0,164.04,163.99,163.99,900.0,133.8157,133.8483,133.8075,133.8075,900.0
2014-01-28 13:35:00,163.95,163.95,163.78,163.86,2400.0,133.7749,133.7749,133.6362,133.7015,2400.0
2014-01-28 13:40:00,163.88,164.0,163.88,163.96,5700.0,133.7178,133.8157,133.7178,133.7831,5700.0
2014-01-28 13:45:00,163.98,164.0,163.94,163.94,2900.0,133.7994,133.8157,133.7667,133.7667,2900.0
2014-01-28 13:50:00,163.97,163.97,163.9,163.9,1400.0,133.7912,133.7912,133.7341,133.7341,1400.0
2014-01-28 13:55:00,163.91,163.94,163.85,163.87,3000.0,133.7423,133.7667,133.6933,133.7096,3000.0
2014-01-28 14:00:00,163.82,163.87,163.79,163.87,2200.0,133.6688,133.7096,133.6443,133.7096,2200.0
2014-01-28 14:05:00,163.89,163.97,163.89,163.97,4400.0,133.7259,133.7912,133.7259,133.7912,4400.0
2014-01-28 14:10:00,163.96,163.96,163.9,163.94,5200.0,133.7831,133.7831,133.7341,133.7667,5200.0
2014-01-28 14:15:00,163.96,163.98,163.95,163.96,2900.0,133.7831,133.7994,133.7749,133.7831,2900.0
2014-01-28 14:20:00,164.01,164.07,164.01,164.07,4500.0,133.8239,133.8728,133.8239,133.8728,4500.0
2014-01-28 14:25:00,164.06,164.06,163.98,163.99,4000.0,133.8647,133.8647,133.7994,133.8075,4000.0
2014-01-28 14:30:00,163.99,164.02,163.97,163.99,9200.0,133.8075,133.832,133.7912,133.8075,9200.0
2014-01-28 14:35:00,164.02,164.11,164.02,164.08,10600.0,133.832,133.9054,133.832,133.881,10600.0
2014-01-28 14:40:00,164.1,164.1,163.98,164.03,21000.0,133.8973,133.8973,133.7994,133.8402,21000.0
2014-01-28 14:45:00,164.01,164.1,164.01,164.08,5800.0,133.8239,133.8973,133.8239,133.881,5800.0
2014-01-28 14:50:00,164.09,164.15,164.06,164.06,3300.0,133.8891,133.9381,133.8647,133.8647,3300.0
2014-01-28 14:55:00,164.04,164.08,164.03,164.08,6000.0,133.8483,133.881,133.8402,133.881,6000.0
2014-01-28 15:00:00,164.1,164.12,163.94,163.94,2900.0,133.8973,133.9136,133.7667,133.7667,2900.0
2014-01-28 15:05:00,163.96,164.03,163.94,164.03,6400.0,133.7831,133.8402,133.7667,133.8402,6400.0
2014-01-28 15:10:00,164.04,164.07,164.0,164.04,8300.0,133.8483,133.8728,133.8157,133.8483,8300.0
2014-01-28 15:15:00,164.05,164.13,164.01,164.07,3800.0,133.8565,133.9218,133.8239,133.8728,3800.0
2014-01-28 15:20:00,164.05,164.09,164.02,164.07,6200.0,133.8565,133.8891,133.832,133.8728,6200.0
2014-01-28 15:25:00,164.06,164.12,164.06,164.08,5000.0,133.8647,133.9136,133.8647,133.881,5000.0
2014-01-28 15:30:00,164.05,164.19,164.03,164.19,10200.0,133.8565,133.9707,133.8402,133.9707,10200.0
2014-01-28 15:35:00,164.2,164.24,164.17,164.22,12600.0,133.9789,134.0115,133.9544,133.9952,12600.0
2014-01-28 15:40:00,164.21,164.21,164.08,164.12,9500.0,133.987,133.987,133.881,133.9136,9500.0
2014-01-28 15:45:00,164.12,164.16,164.04,164.1,16600.0,133.9136,133.9462,133.8483,133.8973,16600.0
2014-01-28 15:50:00,164.08,164.1,163.93,164.0,25100.0,133.881,133.8973,133.7586,133.8157,25100.0
2014-01-28 15:55:00,163.99,164.13,163.96,164.05,20100.0,133.8075,133.9218,133.7831,133.8565,20100.0
2014-01-29 09:30:00,162.75,162.9,162.55,162.89,55400.0,132.7958,132.9182,132.6326,132.91,55400.0
2014-01-29 09:35:00,162.89,162.93,162.42,162.78,12200.0,132.91,132.9426,132.5265,132.8202,12200.0
2014-01-29 09:40:00,162.86,163.26,162.86,163.18,4700.0,132.8855,133.2119,132.8855,133.1466,4700.0
2014-01-29 09:45:00,163.15,163.22,162.95,163.0,6800.0,133.1221,133.1793,132.9589,132.9997,6800.0
2014-01-29 09:50:00,162.96,163.24,162.94,163.21,2600.0,132.9671,133.1956,132.9508,133.1711,2600.0
2014-01-29 09:55:00,163.16,163.16,162.98,163.01,2500.0,133.1303,133.1303,132.9834,133.0079,2500.0
2014-01-29 10:00:00,163.1,163.27,163.07,163.15,13900.0,133.0813,133.2201,133.0569,133.1221,13900.0
2014-01-29 10:05:00,163.15,163.4,163.15,163.38,11500.0,133.1221,133.3261,133.1221,133.3098,11500.0
2014-01-29 10:10:00,163.38,163.39,163.02,163.02,4900.0,133.3098,133.318,133.0161,133.0161,4900.0
2014-01-29 10:15:00,163.08,163.13,162.88,162.98,10700.0,133.065,133.1058,132.9018,132.9834,10700.0
2014-01-29 10:20:00,162.96,163.01,162.72,162.94,10100.0,132.9671,133.0079,132.7713,132.9508,10100.0
2014-01-29 10:25:00,162.95,162.95,162.76,162.83,9200.0,132.9589,132.9589,132.8039,132.861,9200.0
2014-01-29 10:30:00,162.93,163.15,162.9,163.07,3200.0,132.9426,133.1221,132.9182,133.0569,3200.0
2014-01-29 10:35:00,163.1,163.18,162.95,163.18,10000.0,133.0813,133.1466,132.9589,133.1466,10000.0
2014-01-29 10:40:00,163.1,163.33,163.1,163.33,5600.0,133.0813,133.269,133.0813,133.269,5600.0
2014-01-29 10:45:00,163.32,163.33,163.13,163.19,9200.0,133.2608,133.269,133.1058,133.1548,9200.0
2014-01-29 10:50:00,163.18,163.31,163.14,163.3,4100.0,133.1466,133.2527,133.114,133.2445,4100.0
2014-01-29 10:55:00,163.28,163.28,163.11,163.14,5800.0,133.2282,133.2282,133.0895,133.114,5800.0
2014-01-29 11:00:00,163.16,163.35,163.16,163.33,7000.0,133.1303,133.2853,133.1303,133.269,7000.0
2014-01-29 11:05:00,163.36,163.37,163.23,163.26,8900.0,133.2935,133.3016,133.1874,133.2119,8900.0
2014-01-29 11:10:00,163.3,163.35,163.27,163.35,1500.0,133.2445,133.2853,133.2201,133.2853,1500.0
2014-01-29 11:15:00,163.37,163.48,163.21,163.29,7700.0,133.3016,133.3914,133.1711,133.2364,7700.0
2014-01-29 11:20:00,163.29,163.43,163.28,163.43,8500.0,133.2364,133.3506,133.2282,133.3506,8500.0
2014-01-29 11:25:00,163.42,163.57,163.42,163.52,10900.0,133.3424,133.4648,133.3424,133.424,10900.0
2014-01-29 11:30:00,163.55,163.56,163.44,163.44,4500.0,133.4485,133.4567,133.3588,133.3588,4500.0
2014-01-29 11:35:00,163.45,163.52,163.42,163.42,10100.0,133.3669,133.424,133.3424,133.3424,10100.0
2014-01-29 11:40:00,163.43,163.45,163.31,163.35,17400.0,133.3506,133.3669,133.2527,133.2853,17400.0
2014-01-29 11:45:00,163.35,163.44,163.26,163.44,7700.0,133.2853,133.3588,133.2119,133.3588,7700.0
2014-01-29 11:50:00,163.38,163.47,163.34,163.44,6100.0,133.3098,133.3832,133.2772,133.3588,6100.0
2014-01-29 11:55:00,163.47,163.48,163.45,163.48,4600.0,133.3832,133.3914,133.3669,133.3914,4600.0
2014-01-29 12:00:00,163.53,163.57,163.46,163.51,58600.0,133.4322,133.4648,133.3751,133.4159,58600.0
2014-01-29 12:05:00,163.5,163.51,163.34,163.34,29500.0,133.4077,133.4159,133.2772,133.2772,29500.0
2014-01-29 12:10:00,163.33,163.38,163.23,163.23,17700.0,133.269,133.3098,133.1874,133.1874,17700.0
2014-01-29 12:15:00,163.23,163.29,163.19,163.29,25100.0,133.1874,133.2364,133.1548,133.2364,25100.0
2014-01-29 12:20:00,163.25,163.33,163.25,163.29,23700.0,133.2037,133.269,133.2037,133.2364,23700.0
2014-01-29 12:25:00,163.26,163.3,163.09,163.09,21000.0,133.2119,133.2445,133.0732,133.0732,21000.0
2014-01-29 12:30:00,163.09,163.14,163.05,163.06,37200.0,133.0732,133.114,133.0405,133.0487,37200.0
2014-01-29 12:35:00,163.08,163.08,162.9,162.97,32900.0,133.065,133.065,132.9182,132.9753,32900.0
2014-01-29 12:40:00,162.96,163.1,162.96,163.09,28200.0,132.9671,133.0813,132.9671,133.0732,28200.0
2014-01-29 12:45:00,163.09,163.15,163.08,163.13,24800.0,133.0732,133.1221,133.065,133.1058,24800.0
2014-01-29 12:50:00,163.15,163.16,163.08,163.08,33100.0,133.1221,133.1303,133.065,133.065,33100.0
2014-01-29 12:55:00,163.07,163.15,163.07,163.12,2100.0,133.0569,133.1221,133.0569,133.0977,2100.0
2014-01-29 13:00:00,163.09,163.09,162.99,163.03,2300.0,133.0732,133.0732,132.9916,133.0242,2300.0
2014-01-29 13:05:00,162.97,162.99,162.97,162.99,1200.0,132.9753,132.9916,132.9753,132.9916,1200.0
2014-01-29 13:10:00,163.07,163.12,162.89,163.09,8200.0,133.0569,133.0977,132.91,133.0732,8200.0
2014-01-29 13:15:00,163.05,163.06,162.96,162.96,20700.0,133.0405,133.0487,132.9671,132.9671,20700.0
2014-01-29 13:20:00,162.94,163.03,162.92,163.03,2800.0,132.9508,133.0242,132.9345,133.0242,2800.0
2014-01-29 13:25:00,162.99,163.04,162.94,162.98,12900.0,132.9916,133.0324,132.9508,132.9834,12900.0
2014-01-29 13:30:00,162.99,163.06,162.95,163.04,10800.0,132.9916,133.0487,132.9589,133.0324,10800.0
2014-01-29 13:35:00,163.05,163.09,162.96,162.96,5400.0,133.0405,133.0732,132.9671,132.9671,5400.0
2014-01-29 13:40:00,162.94,162.99,162.81,162.81,6700.0,132.9508,132.9916,132.8447,132.8447,6700.0
2014-01-29 13:45:00,162.82,162.99,162.78,162.99,8600.0,132.8529,132.9916,132.8202,132.9916,8600.0
2014-01-29 13:50:00,162.97,163.01,162.96,163.01,3900.0,132.9753,133.0079,132.9671,133.0079,3900.0
2014-01-29 13:55:00,163.04,163.12,163.01,163.1,7600.0,133.0324,133.0977,133.0079,133.0813,7600.0
2014-01-29 14:00:00,163.02,163.36,162.63,163.11,39300.0,133.0161,133.2935,132.6978,133.0895,39300.0
2014-01-29 14:05:00,163.05,163.09,162.44,162.84,41800.0,133.0405,133.0732,132.5428,132.8692,41800.0
2014-01-29 14:10:00,162.81,162.81,162.45,162.63,15100.0,132.8447,132.8447,132.551,132.6978,15100.0
2014-01-29 14:15:00,162.62,162.69,162.07,162.26,15200.0,132.6897,132.7468,132.2409,132.3959,15200.0
2014-01-29 14:20:00,162.25,162.52,162.18,162.51,20900.0,132.3878,132.6081,132.3307,132.5999,20900.0
2014-01-29 14:25:00,162.53,162.93,162.43,162.85,26800.0,132.6162,132.9426,132.5347,132.8774,26800.0
2014-01-29 14:30:00,162.81,163.17,162.74,163.17,15700.0,132.8447,133.1385,132.7876,133.1385,15700.0
2014-01-29 14:35:00,163.13,163.13,162.91,163.11,8400.0,133.1058,133.1058,132.9263,133.0895,8400.0
2014-01-29 14:40:00,163.17,163.26,163.0,163.17,14100.0,133.1385,133.2119,132.9997,133.1385,14100.0
2014-01-29 14:45:00,163.19,163.2,162.85,162.85,37600.0,133.1548,133.1629,132.8774,132.8774,37600.0
2014-01-29 14:50:00,162.85,162.98,162.7,162.71,6800.0,132.8774,132.9834,132.755,132.7631,6800.0
2014-01-29 14:55:00,162.64,162.71,162.38,162.44,18800.0,132.706,132.7631,132.4939,132.5428,18800.0
2014-01-29 15:00:00,162.42,162.53,162.3,162.49,7000.0,132.5265,132.6162,132.4286,132.5836,7000.0
2014-01-29 15:05:00,162.54,162.54,162.41,162.53,5800.0,132.6244,132.6244,132.5183,132.6162,5800.0
2014-01-29 15:10:00,162.44,162.44,162.13,162.14,10400.0,132.5428,132.5428,132.2899,132.298,10400.0
2014-01-29 15:15:00,162.21,162.5,162.15,162.15,42800.0,132.3551,132.5918,132.3062,132.3062,42800.0
2014-01-29 15:20:00,162.19,162.48,162.14,162.48,11900.0,132.3388,132.5755,132.298,132.5755,11900.0
2014-01-29 15:25:00,162.4,162.53,162.33,162.34,12700.0,132.5102,132.6162,132.4531,132.4612,12700.0
2014-01-29 15:30:00,162.3,162.44,162.13,162.2,34500.0,132.4286,132.5428,132.2899,132.347,34500.0
2014-01-29 15:35:00,162.22,162.51,162.14,162.46,27600.0,132.3633,132.5999,132.298,132.5591,27600.0
2014-01-29 15:40:00,162.39,162.58,162.29,162.57,19900.0,132.502,132.657,132.4204,132.6489,19900.0
2014-01-29 15:45:00,162.57,162.8,162.57,162.6,56200.0,132.6489,132.8366,132.6489,132.6734,56200.0
2014-01-29 15:50:00,162.61,162.62,162.41,162.57,23900.0,132.6815,132.6897,132.5183,132.6489,23900.0
2014-01-29 15:55:00,162.57,162.57,162.4,162.45,31700.0,132.6489,132.6489,132.5102,132.551,31700.0
2014-01-30 09:30:00,163.85,163.92,163.76,163.79,27900.0,133.6933,133.7504,133.6199,133.6443,27900.0
2014-01-30 09:35:00,163.8,163.96,163.73,163.81,12800.0,133.6525,133.7831,133.5954,133.6607,12800.0
2014-01-30 09:40:00,163.81,163.83,163.63,163.66,8500.0,133.6607,133.677,133.5138,133.5383,8500.0
2014-01-30 09:45:00,163.67,163.68,163.51,163.64,15000.0,133.5464,133.5546,133.4159,133.522,15000.0
2014-01-30 09:50:00,163.63,163.74,163.57,163.57,9300.0,133.5138,133.6035,133.4648,133.4648,9300.0
2014-01-30 09:55:00,163.59,163.6,163.53,163.6,14100.0,133.4812,133.4893,133.4322,133.4893,14100.0
2014-01-30 10:00:00,163.54,163.7,163.39,163.65,9400.0,133.4404,133.5709,133.318,133.5301,9400.0
2014-01-30 10:05:00,163.69,163.71,163.42,163.42,5200.0,133.5628,133.5791,133.3424,133.3424,5200.0
2014-01-30 10:10:00,163.45,163.56,163.42,163.45,2600.0,133.3669,133.4567,133.3424,133.3669,2600.0
2014-01-30 10:15:00,163.47,163.52,163.33,163.52,8400.0,133.3832,133.424,133.269,133.424,8400.0
2014-01-30 10:20:00,163.49,163.62,163.49,163.55,2400.0,133.3996,133.5056,133.3996,133.4485,2400.0
2014-01-30 10:25:00,163.58,163.81,163.58,163.64,7300.0,133.473,133.6607,133.473,133.522,7300.0
2014-01-30 10:30:00,163.6,163.74,163.6,163.69,12100.0,133.4893,133.6035,133.4893,133.5628,12100.0
2014-01-30 10:35:00,163.69,163.85,163.69,163.83,3100.0,133.5628,133.6933,133.5628,133.677,3100.0
2014-01-30 10:40:00,163.9,163.9,163.82,163.83,16100.0,133.7341,133.7341,133.6688,133.677,16100.0
2014-01-30 10:45:00,163.83,163.85,163.71,163.71,5100.0,133.677,133.6933,133.5791,133.5791,5100.0
2014-01-30 10:50:00,163.68,163.78,163.68,163.76,2100.0,133.5546,133.6362,133.5546,133.6199,2100.0
2014-01-30 10:55:00,163.83,163.84,163.74,163.77,3800.0,133.677,133.6851,133.6035,133.628,3800.0
2014-01-30 11:00:00,163.79,163.81,163.75,163.79,2000.0,133.6443,133.6607,133.6117,133.6443,2000.0
2014-01-30 11:05:00,163.77,163.78,163.67,163.72,5000.0,133.628,133.6362,133.5464,133.5872,5000.0
2014-01-30 11:10:00,163.71,163.82,163.67,163.79,6500.0,133.5791,133.6688,133.5464,133.6443,6500.0
2014-01-30 11:15:00,163.84,163.94,163.84,163.94,4000.0,133.6851,133.7667,133.6851,133.7667,4000.0
2014-01-30 11:20:00,163.93,164.1,163.93,164.01,12700.0,133.7586,133.8973,133.7586,133.8239,12700.0
2014-01-30 11:25:00,164.0,164.0,163.94,163.98,2100.0,133.8157,133.8157,133.7667,133.7994,2100.0
2014-01-30 11:30:00,163.97,164.13,163.97,164.03,1200.0,133.7912,133.9218,133.7912,133.8402,1200.0
2014-01-30 11:35:00,164.04,164.06,164.03,164.06,500.0,133.8483,133.8647,133.8402,133.8647,500.0
2014-01-30 11:40:00,164.11,164.29,164.11,164.18,6400.0,133.9054,134.0523,133.9054,133.9626,6400.0
2014-01-30 11:45:00,164.19,164.37,164.18,164.37,14900.0,133.9707,134.1176,133.9626,134.1176,14900.0
2014-01-30 11:50:00,164.34,164.49,164.33,164.47,13700.0,134.0931,134.2155,134.085,134.1992,13700.0
2014-01-30 11:55:00,164.49,164.59,164.47,164.47,65200.0,134.2155,134.2971,134.1992,134.1992,65200.0
2014-01-30 12:00:00,164.48,164.48,164.41,164.41,2400.0,134.2074,134.2074,134.1502,134.1502,2400.0
2014-01-30 12:05:00,164.44,164.47,164.44,164.47,5000.0,134.1747,134.1992,134.1747,134.1992,5000.0
2014-01-30 12:10:00,164.48,164.54,164.47,164.48,9900.0,134.2074,134.2563,134.1992,134.2074,9900.0
2014-01-30 12:15:00,164.47,164.47,164.34,164.34,96700.0,134.1992,134.1992,134.0931,134.0931,96700.0
2014-01-30 12:20:00,164.4,164.45,164.38,164.45,1700.0,134.1421,134.1829,134.1258,134.1829,1700.0
2014-01-30 12:25:00,164.45,164.45,164.38,164.39,43100.0,134.1829,134.1829,134.1258,134.1339,43100.0
2014-01-30 12:30:00,164.43,164.44,164.39,164.4,2900.0,134.1666,134.1747,134.1339,134.1421,2900.0
2014-01-30 12:35:00,164.42,164.57,164.42,164.57,14200.0,134.1584,134.2808,134.1584,134.2808,14200.0
2014-01-30 12:40:00,164.58,164.67,164.58,164.65,25000.0,134.2889,134.3624,134.2889,134.3461,25000.0
2014-01-30 12:45:00,164.65,164.71,164.65,164.68,4600.0,134.3461,134.395,134.3461,134.3705,4600.0
2014-01-30 12:50:00,164.67,164.7,164.65,164.68,2600.0,134.3624,134.3869,134.3461,134.3705,2600.0
2014-01-30 12:55:00,164.68,164.72,164.67,164.67,2700.0,134.3705,134.4032,134.3624,134.3624,2700.0
2014-01-30 13:00:00,164.63,164.63,164.59,164.6,17200.0,134.3297,134.3297,134.2971,134.3053,17200.0
2014-01-30 13:05:00,164.59,164.6,164.58,164.59,1700.0,134.2971,134.3053,134.2889,134.2971,1700.0
2014-01-30 13:10:00,164.53,164.53,164.46,164.48,5600.0,134.2481,134.2481,134.191,134.2074,5600.0
2014-01-30 13:15:00,164.48,164.56,164.48,164.55,15400.0,134.2074,134.2726,134.2074,134.2645,15400.0
2014-01-30 13:20:00,164.54,164.56,164.51,164.51,3100.0,134.2563,134.2726,134.2318,134.2318,3100.0
2014-01-30 13:25:00,164.5,164.51,164.46,164.46,5400.0,134.2237,134.2318,134.191,134.191,5400.0
2014-01-30 13:30:00,164.47,164.48,164.36,164.36,7300.0,134.1992,134.2074,134.1094,134.1094,7300.0
2014-01-30 13:35:00,164.37,164.38,164.31,164.35,7700.0,134.1176,134.1258,134.0686,134.1013,7700.0
2014-01-30 13:40:00,164.32,164.42,164.32,164.42,3200.0,134.0768,134.1584,134.0768,134.1584,3200.0
2014-01-30 13:45:00,164.4,164.46,164.4,164.46,8000.0,134.1421,134.191,134.1421,134.191,8000.0
2014-01-30 13:50:00,164.49,164.49,164.42,164.43,1100.0,134.2155,134.2155,134.1584,134.1666,1100.0
2014-01-30 13:55:00,164.37,164.38,164.32,164.35,4500.0,134.1176,134.1258,134.0768,134.1013,4500.0
2014-01-30 14:00:00,164.33,164.34,164.2,164.2,7300.0,134.085,134.0931,133.9789,133.9789,7300.0
2014-01-30 14:05:00,164.18,164.23,164.15,164.15,5500.0,133.9626,134.0034,133.9381,133.9381,5500.0
2014-01-30 14:10:00,164.16,164.2,164.08,164.12,5400.0,133.9462,133.9789,133.881,133.9136,5400.0
2014-01-30 14:15:00,164.12,164.17,164.12,164.15,4100.0,133.9136,133.9544,133.9136,133.9381,4100.0
2014-01-30 14:20:00,164.15,164.25,164.15,164.23,5100.0,133.9381,134.0197,133.9381,134.0034,5100.0
2014-01-30 14:25:00,164.23,164.3,164.23,164.3,8000.0,134.0034,134.0605,134.0034,134.0605,8000.0
2014-01-30 14:30:00,164.33,164.42,164.33,164.35,9500.0,134.085,134.1584,134.085,134.1013,9500.0
2014-01-30 14:35:00,164.35,164.4,164.32,164.4,19800.0,134.1013,134.1421,134.0768,134.1421,19800.0
2014-01-30 14:40:00,164.4,164.45,164.35,164.41,78300.0,134.1421,134.1829,134.1013,134.1502,78300.0
2014-01-30 14:45:00,164.37,164.39,164.26,164.29,7500.0,134.1176,134.1339,134.0278,134.0523,7500.0
2014-01-30 14:50:00,164.27,164.39,164.27,164.36,11700.0,134.036,134.1339,134.036,134.1094,11700.0
2014-01-30 14:55:00,164.35,164.35,164.28,164.34,12800.0,134.1013,134.1013,134.0442,134.0931,12800.0
2014-01-30 15:00:00,164.33,164.54,164.33,164.52,149500.0,134.085,134.2563,134.085,134.24,149500.0
2014-01-30 15:05:00,164.52,164.53,164.4,164.43,27000.0,134.24,134.2481,134.1421,134.1666,27000.0
2014-01-30 15:10:00,164.45,164.57,164.45,164.55,12900.0,134.1829,134.2808,134.1829,134.2645,12900.0
2014-01-30 15:15:00,164.57,164.61,164.53,164.56,45600.0,134.2808,134.3134,134.2481,134.2726,45600.0
2014-01-30 15:20:00,164.54,164.58,164.5,164.58,9300.0,134.2563,134.2889,134.2237,134.2889,9300.0
2014-01-30 15:25:00,164.59,164.62,164.5,164.52,30800.0,134.2971,134.3216,134.2237,134.24,30800.0
2014-01-30 15:30:00,164.55,164.57,164.39,164.39,20700.0,134.2645,134.2808,134.1339,134.1339,20700.0
2014-01-30 15:35:00,164.39,164.46,164.36,164.41,23600.0,134.1339,134.191,134.1094,134.1502,23600.0
2014-01-30 15:40:00,164.43,164.47,164.4,164.42,17800.0,134.1666,134.1992,134.1421,134.1584,17800.0
2014-01-30 15:45:00,164.44,164.44,164.19,164.21,74900.0,134.1747,134.1747,133.9707,133.987,74900.0
2014-01-30 15:50:00,164.26,164.36,164.22,164.33,25800.0,134.0278,134.1094,133.9952,134.085,25800.0
2014-01-30 15:55:00,164.34,164.36,164.19,164.29,52400.0,134.0931,134.1094,133.9707,134.0523,52400.0
2014-01-31 09:30:00,162.15,162.5,162.1,162.49,37000.0,132.3062,132.5918,132.2654,132.5836,37000.0
2014-01-31 09:35:00,162.5,162.53,162.32,162.35,16900.0,132.5918,132.6162,132.4449,132.4694,16900.0
2014-01-31 09:40:00,162.32,162.53,162.24,162.49,18700.0,132.4449,132.6162,132.3796,132.5836,18700.0
2014-01-31 09:45:00,162.53,162.63,162.33,162.62,21900.0,132.6162,132.6978,132.4531,132.6897,21900.0
2014-01-31 09:50:00,162.69,162.8,162.62,162.65,14000.0,132.7468,132.8366,132.6897,132.7142,14000.0
2014-01-31 09:55:00,162.66,162.75,162.48,162.53,18500.0,132.7223,132.7958,132.5755,132.6162,18500.0
2014-01-31 10:00:00,162.52,162.85,162.52,162.74,9400.0,132.6081,132.8774,132.6081,132.7876,9400.0
2014-01-31 10:05:00,162.74,162.92,162.68,162.86,11200.0,132.7876,132.9345,132.7386,132.8855,11200.0
2014-01-31 10:10:00,162.83,162.93,162.83,162.86,14400.0,132.861,132.9426,132.861,132.8855,14400.0
2014-01-31 10:15:00,162.86,162.87,162.74,162.84,7800.0,132.8855,132.8937,132.7876,132.8692,7800.0
2014-01-31 10:20:00,162.78,162.84,162.63,162.69,5800.0,132.8202,132.8692,132.6978,132.7468,5800.0
2014-01-31 10:25:00,162.69,162.69,162.41,162.42,12600.0,132.7468,132.7468,132.5183,132.5265,12600.0
2014-01-31 10:30:00,162.47,162.58,162.46,162.49,4700.0,132.5673,132.657,132.5591,132.5836,4700.0
2014-01-31 10:35:00,162.49,162.58,162.45,162.57,3500.0,132.5836,132.657,132.551,132.6489,3500.0
2014-01-31 10:40:00,162.67,162.68,162.47,162.5,43400.0,132.7305,132.7386,132.5673,132.5918,43400.0
2014-01-31 10:45:00,162.55,162.96,162.5,162.96,16600.0,132.6326,132.9671,132.5918,132.9671,16600.0
2014-01-31 10:50:00,162.98,163.17,162.96,163.06,91900.0,132.9834,133.1385,132.9671,133.0487,91900.0
2014-01-31 10:55:00,163.02,163.11,162.93,162.97,11100.0,133.0161,133.0895,132.9426,132.9753,11100.0
2014-01-31 11:00:00,162.96,163.28,162.89,163.28,11300.0,132.9671,133.2282,132.91,133.2282,11300.0
2014-01-31 11:05:00,163.24,163.52,163.2,163.52,13300.0,133.1956,133.424,133.1629,133.424,13300.0
2014-01-31 11:10:00,163.48,163.48,163.3,163.38,14900.0,133.3914,133.3914,133.2445,133.3098,14900.0
2014-01-31 11:15:00,163.4,163.54,163.25,163.26,8300.0,133.3261,133.4404,133.2037,133.2119,8300.0
2014-01-31 11:20:00,163.24,163.35,163.23,163.35,6300.0,133.1956,133.2853,133.1874,133.2853,6300.0
2014-01-31 11:25:00,163.39,163.61,163.32,163.61,9500.0,133.318,133.4975,133.2608,133.4975,9500.0
2014-01-31 11:30:00,163.59,163.69,163.49,163.58,3300.0,133.4812,133.5628,133.3996,133.473,3300.0
2014-01-31 11:35:00,163.58,163.58,163.38,163.45,8100.0,133.473,133.473,133.3098,133.3669,8100.0
2014-01-31 11:40:00,163.48,163.5,163.38,163.49,31100.0,133.3914,133.4077,133.3098,133.3996,31100.0
2014-01-31 11:45:00,163.53,163.54,163.39,163.4,10200.0,133.4322,133.4404,133.318,133.3261,10200.0
2014-01-31 11:50:00,163.44,163.46,163.39,163.39,6300.0,133.3588,133.3751,133.318,133.318,6300.0
2014-01-31 11:55:00,163.42,163.61,163.41,163.61,1000.0,133.3424,133.4975,133.3343,133.4975,1000.0
2014-01-31 12:00:00,163.64,163.8,163.64,163.7,8500.0,133.522,133.6525,133.522,133.5709,8500.0
2014-01-31 12:05:00,163.73,163.8,163.66,163.77,4600.0,133.5954,133.6525,133.5383,133.628,4600.0
2014-01-31 12:10:00,163.8,163.85,163.66,163.66,2400.0,133.6525,133.6933,133.5383,133.5383,2400.0
2014-01-31 12:15:00,163.66,163.72,163.65,163.69,8400.0,133.5383,133.5872,133.5301,133.5628,8400.0
2014-01-31 12:20:00,163.65,163.65,163.57,163.6,7700.0,133.5301,133.5301,133.4648,133.4893,7700.0
2014-01-31 12:25:00,163.55,163.63,163.53,163.62,4200.0,133.4485,133.5138,133.4322,133.5056,4200.0
2014-01-31 12:30:00,163.63,163.63,163.36,163.4,34100.0,133.5138,133.5138,133.2935,133.3261,34100.0
2014-01-31 12:35:00,163.41,163.47,163.35,163.44,3200.0,133.3343,133.3832,133.2853,133.3588,3200.0
2014-01-31 12:40:00,163.41,163.43,163.3,163.42,122300.0,133.3343,133.3506,133.2445,133.3424,122300.0
2014-01-31 12:45:00,163.44,163.6,163.44,163.56,4100.0,133.3588,133.4893,133.3588,133.4567,4100.0
2014-01-31 12:50:00,163.57,163.61,163.52,163.56,1500.0,133.4648,133.4975,133.424,133.4567,1500.0
2014-01-31 12:55:00,163.62,163.66,163.55,163.56,2200.0,133.5056,133.5383,133.4485,133.4567,2200.0
2014-01-31 13:00:00,163.53,163.61,163.5,163.5,1600.0,133.4322,133.4975,133.4077,133.4077,1600.0
2014-01-31 13:05:00,163.48,163.49,163.3,163.43,6900.0,133.3914,133.3996,133.2445,133.3506,6900.0
2014-01-31 13:10:00,163.42,163.48,163.41,163.48,3200.0,133.3424,133.3914,133.3343,133.3914,3200.0
2014-01-31 13:15:00,163.48,163.48,163.33,163.33,7800.0,133.3914,133.3914,133.269,133.269,7800.0
2014-01-31 13:20:00,163.34,163.43,163.34,163.41,4400.0,133.2772,133.3506,133.2772,133.3343,4400.0
2014-01-31 13:25:00,163.41,163.42,163.37,163.39,1300.0,133.3343,133.3424,133.3016,133.318,1300.0
2014-01-31 13:30:00,163.41,163.52,163.41,163.43,5100.0,133.3343,133.424,133.3343,133.3506,5100.0
2014-01-31 13:35:00,163.43,163.5,163.43,163.5,4100.0,133.3506,133.4077,133.3506,133.4077,4100.0
2014-01-31 13:40:00,163.54,163.66,163.54,163.6,7700.0,133.4404,133.5383,133.4404,133.4893,7700.0
2014-01-31 13:45:00,163.6,163.82,163.59,163.78,15700.0,133.4893,133.6688,133.4812,133.6362,15700.0
2014-01-31 13:50:00,163.8,163.95,163.8,163.94,14600.0,133.6525,133.7749,133.6525,133.7667,14600.0
2014-01-31 13:55:00,163.94,163.99,163.88,163.99,10300.0,133.7667,133.8075,133.7178,133.8075,10300.0
2014-01-31 14:00:00,164.03,164.16,164.01,164.1,5100.0,133.8402,133.9462,133.8239,133.8973,5100.0
2014-01-31 14:05:00,164.07,164.07,164.01,164.04,6600.0,133.8728,133.8728,133.8239,133.8483,6600.0
2014-01-31 14:10:00,163.97,163.97,163.89,163.94,6500.0,133.7912,133.7912,133.7259,133.7667,6500.0
2014-01-31 14:15:00,163.96,163.96,163.86,163.93,17700.0,133.7831,133.7831,133.7015,133.7586,17700.0
2014-01-31 14:20:00,163.96,163.96,163.88,163.95,8300.0,133.7831,133.7831,133.7178,133.7749,8300.0
2014-01-31 14:25:00,163.94,164.03,163.94,164.0,8900.0,133.7667,133.8402,133.7667,133.8157,8900.0
2014-01-31 14:30:00,164.02,164.07,163.94,163.95,4400.0,133.832,133.8728,133.7667,133.7749,4400.0
2014-01-31 14:35:00,163.96,164.18,163.96,164.11,11200.0,133.7831,133.9626,133.7831,133.9054,11200.0
2014-01-31 14:40:00,164.15,164.22,164.07,164.22,14500.0,133.9381,133.9952,133.8728,133.9952,14500.0
2014-01-31 14:45:00,164.23,164.24,164.21,164.23,8100.0,134.0034,134.0115,133.987,134.0034,8100.0
2014-01-31 14:50:00,164.24,164.25,163.91,163.91,14300.0,134.0115,134.0197,133.7423,133.7423,14300.0
2014-01-31 14:55:00,163.92,163.94,163.89,163.94,18800.0,133.7504,133.7667,133.7259,133.7667,18800.0
2014-01-31 15:00:00,163.9,163.9,163.67,163.86,15100.0,133.7341,133.7341,133.5464,133.7015,15100.0
2014-01-31 15:05:00,163.86,163.86,163.57,163.57,7700.0,133.7015,133.7015,133.4648,133.4648,7700.0
2014-01-31 15:10:00,163.58,163.68,163.55,163.63,3200.0,133.473,133.5546,133.4485,133.5138,3200.0
2014-01-31 15:15:00,163.64,163.73,163.43,163.43,7900.0,133.522,133.5954,133.3506,133.3506,7900.0
2014-01-31 15:20:00,163.47,163.52,163.39,163.51,7500.0,133.3832,133.424,133.318,133.4159,7500.0
2014-01-31 15:25:00,163.56,163.57,163.47,163.52,5000.0,133.4567,133.4648,133.3832,133.424,5000.0
2014-01-31 15:30:00,163.5,163.62,163.5,163.54,14500.0,133.4077,133.5056,133.4077,133.4404,14500.0
2014-01-31 15:35:00,163.56,163.59,163.34,163.44,11600.0,133.4567,133.4812,133.2772,133.3588,11600.0
2014-01-31 15:40:00,163.43,163.5,163.34,163.41,6300.0,133.3506,133.4077,133.2772,133.3343,6300.0
2014-01-31 15:45:00,163.4,163.4,163.18,163.32,15500.0,133.3261,133.3261,133.1466,133.2608,15500.0
2014-01-31 15:50:00,163.35,163.37,163.28,163.3,11200.0,133.2853,133.3016,133.2282,133.2445,11200.0
2014-01-31 15:55:00,163.28,163.28,163.02,163.2,59200.0,133.2282,133.2282,133.0161,133.1629,59200.0
2014-02-03 09:30:00,163.02,163.21,162.0,163.1,71300.0,133.0161,133.1711,132.1838,133.0813,71300.0
2014-02-03 09:35:00,163.2,163.41,163.19,163.26,13400.0,133.1629,133.3343,133.1548,133.2119,13400.0
2014-02-03 09:40:00,163.23,163.31,162.96,162.96,16700.0,133.1874,133.2527,132.9671,132.9671,16700.0
2014-02-03 09:45:00,163.0,163.0,162.53,162.61,13300.0,132.9997,132.9997,132.6162,132.6815,13300.0
2014-02-03 09:50:00,162.63,162.88,162.62,162.84,12800.0,132.6978,132.9018,132.6897,132.8692,12800.0
2014-02-03 09:55:00,162.84,162.91,162.76,162.79,10900.0,132.8692,132.9263,132.8039,132.8284,10900.0
2014-02-03 10:00:00,162.76,162.76,162.1,162.22,71700.0,132.8039,132.8039,132.2654,132.3633,71700.0
2014-02-03 10:05:00,162.26,162.42,162.24,162.35,16900.0,132.3959,132.5265,132.3796,132.4694,16900.0
2014-02-03 10:10:00,162.3,162.3,161.73,161.84,64900.0,132.4286,132.4286,131.9635,132.0532,64900.0
2014-02-03 10:15:00,161.84,161.91,161.45,161.47,31900.0,132.0532,132.1104,131.735,131.7513,31900.0
2014-02-03 10:20:00,161.47,161.7,161.46,161.57,9700.0,131.7513,131.939,131.7432,131.8329,9700.0
2014-02-03 10:25:00,161.53,161.68,161.47,161.68,11900.0,131.8003,131.9227,131.7513,131.9227,11900.0
2014-02-03 10:30:00,161.63,161.63,161.55,161.55,5100.0,131.8819,131.8819,131.8166,131.8166,5100.0
2014-02-03 10:35:00,161.58,161.93,161.56,161.92,6900.0,131.8411,132.1267,131.8248,132.1185,6900.0
2014-02-03 10:40:00,161.95,161.95,161.84,161.94,3900.0,132.143,132.143,132.0532,132.1348,3900.0
2014-02-03 10:45:00,161.93,162.06,161.92,161.96,10600.0,132.1267,132.2328,132.1185,132.1512,10600.0
2014-02-03 10:50:00,161.91,161.98,161.65,161.65,9500.0,132.1104,132.1675,131.8982,131.8982,9500.0
2014-02-03 10:55:00,161.65,161.75,161.59,161.66,38300.0,131.8982,131.9798,131.8493,131.9064,38300.0
2014-02-03 11:00:00,161.63,161.66,161.45,161.47,12700.0,131.8819,131.9064,131.735,131.7513,12700.0
2014-02-03 11:05:00,161.45,161.47,161.26,161.26,20000.0,131.735,131.7513,131.58,131.58,20000.0
2014-02-03 11:10:00,161.3,161.32,161.11,161.11,42200.0,131.6126,131.629,131.4576,131.4576,42200.0
2014-02-03 11:15:00,161.1,161.18,160.91,161.13,52000.0,131.4494,131.5147,131.2944,131.4739,52000.0
2014-02-03 11:20:00,161.1,161.18,161.05,161.11,19000.0,131.4494,131.5147,131.4086,131.4576,19000.0
2014-02-03 11:25:00,161.12,161.25,161.1,161.1,134100.0,131.4658,131.5718,131.4494,131.4494,134100.0
2014-02-03 11:30:00,161.08,161.27,161.06,161.24,32000.0,131.4331,131.5882,131.4168,131.5637,32000.0
2014-02-03 11:35:00,161.2,161.2,161.06,161.1,184900.0,131.531,131.531,131.4168,131.4494,184900.0
2014-02-03 11:40:00,161.15,161.21,161.03,161.04,12500.0,131.4902,131.5392,131.3923,131.4005,12500.0
2014-02-03 11:45:00,161.0,161.04,160.75,160.82,62200.0,131.3678,131.4005,131.1639,131.221,62200.0
2014-02-03 11:50:00,160.84,160.93,160.74,160.9,39000.0,131.2373,131.3107,131.1557,131.2863,39000.0
2014-02-03 11:55:00,160.89,160.89,160.62,160.67,27600.0,131.2781,131.2781,131.0578,131.0986,27600.0
2014-02-03 12:00:00,160.63,160.65,160.4,160.4,13500.0,131.0659,131.0823,130.8783,130.8783,13500.0
2014-02-03 12:05:00,160.39,160.66,160.35,160.64,18600.0,130.8701,131.0904,130.8375,131.0741,18600.0
2014-02-03 12:10:00,160.6,160.62,160.47,160.61,12100.0,131.0415,131.0578,130.9354,131.0496,12100.0
2014-02-03 12:15:00,160.64,160.65,160.42,160.51,24100.0,131.0741,131.0823,130.8946,130.968,24100.0
2014-02-03 12:20:00,160.51,160.63,160.32,160.62,14800.0,130.968,131.0659,130.813,131.0578,14800.0
2014-02-03 12:25:00,160.61,160.71,160.6,160.71,11900.0,131.0496,131.1312,131.0415,131.1312,11900.0
2014-02-03 12:30:00,160.69,160.86,160.66,160.84,25700.0,131.1149,131.2536,131.0904,131.2373,25700.0
2014-02-03 12:35:00,160.83,160.84,160.59,160.64,29400.0,131.2291,131.2373,131.0333,131.0741,29400.0
2014-02-03 12:40:00,160.65,160.83,160.65,160.83,12300.0,131.0823,131.2291,131.0823,131.2291,12300.0
2014-02-03 12:45:00,160.81,160.86,160.73,160.79,15500.0,131.2128,131.2536,131.1475,131.1965,15500.0
2014-02-03 12:50:00,160.79,160.83,160.72,160.83,49700.0,131.1965,131.2291,131.1394,131.2291,49700.0
2014-02-03 12:55:00,160.83,160.84,160.59,160.6,13900.0,131.2291,131.2373,131.0333,131.0415,13900.0
2014-02-03 13:00:00,160.6,160.68,160.44,160.44,49700.0,131.0415,131.1067,130.9109,130.9109,49700.0
2014-02-03 13:05:00,160.41,160.45,160.21,160.33,33700.0,130.8864,130.9191,130.7232,130.8212,33700.0
2014-02-03 13:10:00,160.35,160.48,160.31,160.38,13800.0,130.8375,130.9436,130.8048,130.862,13800.0
2014-02-03 13:15:00,160.36,160.43,160.21,160.21,17900.0,130.8456,130.9028,130.7232,130.7232,17900.0
2014-02-03 13:20:00,160.23,160.29,160.14,160.14,19600.0,130.7396,130.7885,130.6661,130.6661,19600.0
2014-02-03 13:25:00,160.14,160.14,159.91,160.01,60100.0,130.6661,130.6661,130.4785,130.5601,60100.0
2014-02-03 13:30:00,159.98,160.21,159.95,160.13,12000.0,130.5356,130.7232,130.5111,130.658,12000.0
2014-02-03 13:35:00,160.1,160.1,159.9,159.9,10500.0,130.6335,130.6335,130.4703,130.4703,10500.0
2014-02-03 13:40:00,159.88,160.06,159.82,159.96,26600.0,130.454,130.6009,130.405,130.5193,26600.0
2014-02-03 13:45:00,159.97,159.98,159.66,159.83,41000.0,130.5274,130.5356,130.2745,130.4132,41000.0
2014-02-03 13:50:00,159.79,159.86,159.67,159.77,17700.0,130.3805,130.4377,130.2826,130.3642,17700.0
2014-02-03 13:55:00,159.83,160.03,159.83,159.9,6300.0,130.4132,130.5764,130.4132,130.4703,6300.0
2014-02-03 14:00:00,159.85,159.95,159.81,159.95,9500.0,130.4295,130.5111,130.3969,130.5111,9500.0
2014-02-03 14:05:00,159.97,160.07,159.9,159.97,9800.0,130.5274,130.609,130.4703,130.5274,9800.0
2014-02-03 14:10:00,159.94,160.1,159.94,160.1,9100.0,130.5029,130.6335,130.5029,130.6335,9100.0
2014-02-03 14:15:00,160.1,160.18,160.03,160.18,19100.0,130.6335,130.6988,130.5764,130.6988,19100.0
2014-02-03 14:20:00,160.14,160.14,160.0,160.05,19900.0,130.6661,130.6661,130.5519,130.5927,19900.0
2014-02-03 14:25:00,160.06,160.12,159.98,160.1,8200.0,130.6009,130.6498,130.5356,130.6335,8200.0
2014-02-03 14:30:00,160.07,160.11,159.85,159.86,149900.0,130.609,130.6417,130.4295,130.4377,149900.0
2014-02-03 14:35:00,159.87,159.93,159.71,159.79,146100.0,130.4458,130.4948,130.3153,130.3805,146100.0
2014-02-03 14:40:00,159.82,159.91,159.67,159.74,18900.0,130.405,130.4785,130.2826,130.3398,18900.0
2014-02-03 14:45:00,159.72,159.87,159.65,159.76,18100.0,130.3234,130.4458,130.2663,130.3561,18100.0
2014-02-03 14:50:00,159.77,159.79,159.52,159.52,16500.0,130.3642,130.3805,130.1602,130.1602,16500.0
2014-02-03 14:55:00,159.53,159.6,159.48,159.49,12200.0,130.1684,130.2255,130.1276,130.1358,12200.0
2014-02-03 15:00:00,159.44,159.59,159.43,159.55,26800.0,130.095,130.2174,130.0868,130.1847,26800.0
2014-02-03 15:05:00,159.52,159.61,159.51,159.6,33300.0,130.1602,130.2337,130.1521,130.2255,33300.0
2014-02-03 15:10:00,159.6,159.72,159.41,159.72,41300.0,130.2255,130.3234,130.0705,130.3234,41300.0
2014-02-03 15:15:00,159.73,159.76,159.62,159.63,46300.0,130.3316,130.3561,130.2418,130.25,46300.0
2014-02-03 15:20:00,159.66,159.69,159.51,159.53,41400.0,130.2745,130.299,130.1521,130.1684,41400.0
2014-02-03 15:25:00,159.54,159.75,159.5,159.74,33000.0,130.1766,130.3479,130.1439,130.3398,33000.0
2014-02-03 15:30:00,159.77,159.85,159.64,159.68,43300.0,130.3642,130.4295,130.2582,130.2908,43300.0
2014-02-03 15:35:00,159.67,159.78,159.67,159.73,43000.0,130.2826,130.3724,130.2826,130.3316,43000.0
2014-02-03 15:40:00,159.78,159.78,159.6,159.6,29700.0,130.3724,130.3724,130.2255,130.2255,29700.0
2014-02-03 15:45:00,159.59,159.59,159.26,159.3,55400.0,130.2174,130.2174,129.9481,129.9807,55400.0
2014-02-03 15:50:00,159.31,159.53,159.26,159.53,61400.0,129.9889,130.1684,129.9481,130.1684,61400.0
2014-02-03 15:55:00,159.53,159.62,159.37,159.56,99800.0,130.1684,130.2418,130.0378,130.1929,99800.0
2014-02-04 09:30:00,160.29,160.43,160.18,160.29,55600.0,130.7885,130.9028,130.6988,130.7885,55600.0
2014-02-04 09:35:00,160.27,160.27,160.07,160.1,13900.0,130.7722,130.7722,130.609,130.6335,13900.0
2014-02-04 09:40:00,160.05,160.13,159.75,159.78,25400.0,130.5927,130.658,130.3479,130.3724,25400.0
2014-02-04 09:45:00,159.82,159.97,159.73,159.95,11600.0,130.405,130.5274,130.3316,130.5111,11600.0
2014-02-04 09:50:00,159.94,160.29,159.87,160.25,12900.0,130.5029,130.7885,130.4458,130.7559,12900.0
2014-02-04 09:55:00,160.28,160.58,160.27,160.43,20100.0,130.7804,131.0251,130.7722,130.9028,20100.0
2014-02-04 10:00:00,160.51,160.54,160.3,160.3,15700.0,130.968,130.9925,130.7967,130.7967,15700.0
2014-02-04 10:05:00,160.28,160.48,160.19,160.36,41700.0,130.7804,130.9436,130.7069,130.8456,41700.0
2014-02-04 10:10:00,160.37,160.44,160.29,160.35,14900.0,130.8538,130.9109,130.7885,130.8375,14900.0
2014-02-04 10:15:00,160.36,160.5,160.24,160.35,25500.0,130.8456,130.9599,130.7477,130.8375,25500.0
2014-02-04 10:20:00,160.31,160.38,160.03,160.17,7500.0,130.8048,130.862,130.5764,130.6906,7500.0
2014-02-04 10:25:00,160.15,160.25,160.12,160.21,4900.0,130.6743,130.7559,130.6498,130.7232,4900.0
2014-02-04 10:30:00,160.32,160.5,160.3,160.5,8100.0,130.813,130.9599,130.7967,130.9599,8100.0
2014-02-04 10:35:00,160.51,160.54,160.37,160.47,11900.0,130.968,130.9925,130.8538,130.9354,11900.0
2014-02-04 10:40:00,160.48,160.48,160.32,160.35,9500.0,130.9436,130.9436,130.813,130.8375,9500.0
2014-02-04 10:45:00,160.35,160.38,160.13,160.22,10500.0,130.8375,130.862,130.658,130.7314,10500.0
2014-02-04 10:50:00,160.23,160.23,160.0,160.08,10000.0,130.7396,130.7396,130.5519,130.6172,10000.0
2014-02-04 10:55:00,160.09,160.22,160.06,160.13,9400.0,130.6253,130.7314,130.6009,130.658,9400.0
2014-02-04 11:00:00,160.12,160.63,160.04,160.46,16300.0,130.6498,131.0659,130.5845,130.9272,16300.0
2014-02-04 11:05:00,160.44,160.58,160.4,160.53,12100.0,130.9109,131.0251,130.8783,130.9844,12100.0
2014-02-04 11:10:00,160.55,160.55,160.41,160.5,10500.0,131.0007,131.0007,130.8864,130.9599,10500.0
2014-02-04 11:15:00,160.52,160.52,160.34,160.39,12300.0,130.9762,130.9762,130.8293,130.8701,12300.0
2014-02-04 11:20:00,160.32,160.42,160.26,160.42,15800.0,130.813,130.8946,130.764,130.8946,15800.0
2014-02-04 11:25:00,160.44,160.49,160.34,160.38,5100.0,130.9109,130.9517,130.8293,130.862,5100.0
2014-02-04 11:30:00,160.41,160.47,160.38,160.42,7200.0,130.8864,130.9354,130.862,130.8946,7200.0
2014-02-04 11:35:00,160.49,160.63,160.47,160.63,14300.0,130.9517,131.0659,130.9354,131.0659,14300.0
2014-02-04 11:40:00,160.62,160.67,160.41,160.66,8300.0,131.0578,131.0986,130.8864,131.0904,8300.0
2014-02-04 11:45:00,160.69,160.72,160.57,160.71,6400.0,131.1149,131.1394,131.017,131.1312,6400.0
2014-02-04 11:50:00,160.69,160.69,160.59,160.66,10800.0,131.1149,131.1149,131.0333,131.0904,10800.0
2014-02-04 11:55:00,160.68,160.85,160.64,160.85,13600.0,131.1067,131.2455,131.0741,131.2455,13600.0
2014-02-04 12:00:00,160.83,160.95,160.83,160.88,20500.0,131.2291,131.327,131.2291,131.2699,20500.0
2014-02-04 12:05:00,160.88,160.93,160.71,160.72,7600.0,131.2699,131.3107,131.1312,131.1394,7600.0
2014-02-04 12:10:00,160.73,160.82,160.71,160.78,8400.0,131.1475,131.221,131.1312,131.1883,8400.0
2014-02-04 12:15:00,160.79,160.82,160.7,160.72,5900.0,131.1965,131.221,131.1231,131.1394,5900.0
2014-02-04 12:20:00,160.74,160.84,160.74,160.81,5200.0,131.1557,131.2373,131.1557,131.2128,5200.0
2014-02-04 12:25:00,160.85,160.91,160.8,160.8,6200.0,131.2455,131.2944,131.2047,131.2047,6200.0
2014-02-04 12:30:00,160.81,160.89,160.75,160.88,5700.0,131.2128,131.2781,131.1639,131.2699,5700.0
2014-02-04 12:35:00,160.9,160.9,160.78,160.81,5000.0,131.2863,131.2863,131.1883,131.2128,5000.0
2014-02-04 12:40:00,160.81,160.93,160.8,160.93,16000.0,131.2128,131.3107,131.2047,131.3107,16000.0
2014-02-04 12:45:00,160.94,161.01,160.89,160.9,2700.0,131.3189,131.376,131.2781,131.2863,2700.0
2014-02-04 12:50:00,160.92,160.94,160.81,160.85,3600.0,131.3026,131.3189,131.2128,131.2455,3600.0
2014-02-04 12:55:00,160.85,160.95,160.83,160.91,7000.0,131.2455,131.327,131.2291,131.2944,7000.0
2014-02-04 13:00:00,160.94,160.97,160.87,160.94,9700.0,131.3189,131.3434,131.2618,131.3189,9700.0
2014-02-04 13:05:00,160.96,161.08,160.95,160.95,11400.0,131.3352,131.4331,131.327,131.327,11400.0
2014-02-04 13:10:00,160.91,160.91,160.69,160.71,5600.0,131.2944,131.2944,131.1149,131.1312,5600.0
2014-02-04 13:15:00,160.71,160.77,160.65,160.77,4000.0,131.1312,131.1802,131.0823,131.1802,4000.0
2014-02-04 13:20:00,160.74,160.81,160.71,160.76,3400.0,131.1557,131.2128,131.1312,131.172,3400.0
2014-02-04 13:25:00,160.75,160.84,160.71,160.84,2400.0,131.1639,131.2373,131.1312,131.2373,2400.0
2014-02-04 13:30:00,160.82,160.91,160.81,160.9,37500.0,131.221,131.2944,131.2128,131.2863,37500.0
2014-02-04 13:35:00,160.9,160.9,160.66,160.83,81900.0,131.2863,131.2863,131.0904,131.2291,81900.0
2014-02-04 13:40:00,160.78,160.86,160.78,160.82,3000.0,131.1883,131.2536,131.1883,131.221,3000.0
2014-02-04 13:45:00,160.81,160.81,160.7,160.7,5000.0,131.2128,131.2128,131.1231,131.1231,5000.0
2014-02-04 13:50:00,160.71,160.74,160.45,160.58,12800.0,131.1312,131.1557,130.9191,131.0251,12800.0
2014-02-04 13:55:00,160.59,160.59,160.37,160.41,11600.0,131.0333,131.0333,130.8538,130.8864,11600.0
2014-02-04 14:00:00,160.42,160.47,160.29,160.45,6100.0,130.8946,130.9354,130.7885,130.9191,6100.0
2014-02-04 14:05:00,160.5,160.5,160.41,160.47,5700.0,130.9599,130.9599,130.8864,130.9354,5700.0
2014-02-04 14:10:00,160.45,160.62,160.43,160.6,8200.0,130.9191,131.0578,130.9028,131.0415,8200.0
2014-02-04 14:15:00,160.57,160.57,160.5,160.5,3400.0,131.017,131.017,130.9599,130.9599,3400.0
2014-02-04 14:20:00,160.51,160.72,160.46,160.6,8400.0,130.968,131.1394,130.9272,131.0415,8400.0
2014-02-04 14:25:00,160.61,160.68,160.61,160.65,1800.0,131.0496,131.1067,131.0496,131.0823,1800.0
2014-02-04 14:30:00,160.64,160.7,160.58,160.65,10700.0,131.0741,131.1231,131.0251,131.0823,10700.0
2014-02-04 14:35:00,160.64,160.69,160.59,160.62,10000.0,131.0741,131.1149,131.0333,131.0578,10000.0
2014-02-04 14:40:00,160.67,160.86,160.67,160.76,13200.0,131.0986,131.2536,131.0986,131.172,13200.0
2014-02-04 14:45:00,160.77,160.87,160.73,160.74,7300.0,131.1802,131.2618,131.1475,131.1557,7300.0
2014-02-04 14:50:00,160.77,160.83,160.7,160.83,7200.0,131.1802,131.2291,131.1231,131.2291,7200.0
2014-02-04 14:55:00,160.82,160.84,160.72,160.81,33000.0,131.221,131.2373,131.1394,131.2128,33000.0
2014-02-04 15:00:00,160.8,160.9,160.8,160.83,6300.0,131.2047,131.2863,131.2047,131.2291,6300.0
2014-02-04 15:05:00,160.82,160.91,160.76,160.89,6300.0,131.221,131.2944,131.172,131.2781,6300.0
2014-02-04 15:10:00,160.87,160.88,160.79,160.86,5100.0,131.2618,131.2699,131.1965,131.2536,5100.0
2014-02-04 15:15:00,160.83,160.84,160.69,160.79,14400.0,131.2291,131.2373,131.1149,131.1965,14400.0
2014-02-04 15:20:00,160.81,160.85,160.64,160.65,10700.0,131.2128,131.2455,131.0741,131.0823,10700.0
2014-02-04 15:25:00,160.65,160.66,160.23,160.27,22200.0,131.0823,131.0904,130.7396,130.7722,22200.0
2014-02-04 15:30:00,160.26,160.58,160.2,160.55,29000.0,130.764,131.0251,130.7151,131.0007,29000.0
2014-02-04 15:35:00,160.54,160.74,160.49,160.67,13100.0,130.9925,131.1557,130.9517,131.0986,13100.0
2014-02-04 15:40:00,160.68,160.84,160.63,160.72,13600.0,131.1067,131.2373,131.0659,131.1394,13600.0
2014-02-04 15:45:00,160.77,160.86,160.68,160.73,16400.0,131.1802,131.2536,131.1067,131.1475,16400.0
2014-02-04 15:50:00,160.71,160.87,160.63,160.85,20700.0,131.1312,131.2618,131.0659,131.2455,20700.0
2014-02-04 15:55:00,160.89,160.89,160.64,160.7,23700.0,131.2781,131.2781,131.0741,131.1231,23700.0
2014-02-05 09:30:00,160.1,160.45,160.06,160.21,70300.0,130.6335,130.9191,130.6009,130.7232,70300.0
2014-02-05 09:35:00,160.26,160.47,160.26,160.32,16300.0,130.764,130.9354,130.764,130.813,16300.0
2014-02-05 09:40:00,160.33,160.45,160.09,160.19,8100.0,130.8212,130.9191,130.6253,130.7069,8100.0
2014-02-05 09:45:00,160.13,160.17,159.86,159.86,32100.0,130.658,130.6906,130.4377,130.4377,32100.0
2014-02-05 09:50:00,159.88,160.05,159.88,160.0,9500.0,130.454,130.5927,130.454,130.5519,9500.0
2014-02-05 09:55:00,159.97,159.97,159.73,159.85,16700.0,130.5274,130.5274,130.3316,130.4295,16700.0
2014-02-05 10:00:00,159.86,160.63,159.86,160.47,25500.0,130.4377,131.0659,130.4377,130.9354,25500.0
2014-02-05 10:05:00,160.45,160.46,160.0,160.0,7300.0,130.9191,130.9272,130.5519,130.5519,7300.0
2014-02-05 10:10:00,160.01,160.06,159.62,159.72,16700.0,130.5601,130.6009,130.2418,130.3234,16700.0
2014-02-05 10:15:00,159.81,159.82,159.46,159.61,17000.0,130.3969,130.405,130.1113,130.2337,17000.0
2014-02-05 10:20:00,159.64,159.68,159.18,159.2,18600.0,130.2582,130.2908,129.8828,129.8991,18600.0
2014-02-05 10:25:00,159.2,159.51,159.2,159.43,13300.0,129.8991,130.1521,129.8991,130.0868,13300.0
2014-02-05 10:30:00,159.47,159.9,159.36,159.9,11700.0,130.1194,130.4703,130.0297,130.4703,11700.0
2014-02-05 10:35:00,159.85,159.91,159.74,159.74,7400.0,130.4295,130.4785,130.3398,130.3398,7400.0
2014-02-05 10:40:00,159.83,159.96,159.71,159.72,9900.0,130.4132,130.5193,130.3153,130.3234,9900.0
2014-02-05 10:45:00,159.74,159.75,159.46,159.52,5000.0,130.3398,130.3479,130.1113,130.1602,5000.0
2014-02-05 10:50:00,159.6,159.75,159.55,159.64,7200.0,130.2255,130.3479,130.1847,130.2582,7200.0
2014-02-05 10:55:00,159.67,159.78,159.65,159.69,4500.0,130.2826,130.3724,130.2663,130.299,4500.0
2014-02-05 11:00:00,159.68,159.7,159.53,159.56,9700.0,130.2908,130.3071,130.1684,130.1929,9700.0
2014-02-05 11:05:00,159.5,159.5,159.34,159.37,14200.0,130.1439,130.1439,130.0134,130.0378,14200.0
2014-02-05 11:10:00,159.42,159.67,159.4,159.64,7100.0,130.0786,130.2826,130.0623,130.2582,7100.0
2014-02-05 11:15:00,159.69,159.74,159.61,159.61,11300.0,130.299,130.3398,130.2337,130.2337,11300.0
2014-02-05 11:20:00,159.63,159.77,159.63,159.68,7300.0,130.25,130.3642,130.25,130.2908,7300.0
2014-02-05 11:25:00,159.65,160.09,159.64,160.09,7800.0,130.2663,130.6253,130.2582,130.6253,7800.0
2014-02-05 11:30:00,160.12,160.12,159.99,160.06,8100.0,130.6498,130.6498,130.5437,130.6009,8100.0
2014-02-05 11:35:00,160.08,160.19,160.04,160.05,6800.0,130.6172,130.7069,130.5845,130.5927,6800.0
2014-02-05 11:40:00,160.06,160.16,160.04,160.16,6200.0,130.6009,130.6824,130.5845,130.6824,6200.0
2014-02-05 11:45:00,160.21,160.43,160.21,160.35,9900.0,130.7232,130.9028,130.7232,130.8375,9900.0
2014-02-05 11:50:00,160.34,160.49,160.34,160.42,5500.0,130.8293,130.9517,130.8293,130.8946,5500.0
2014-02-05 11:55:00,160.39,160.54,160.32,160.45,194700.0,130.8701,130.9925,130.813,130.9191,194700.0
2014-02-05 12:00:00,160.52,160.55,160.47,160.49,21200.0,130.9762,131.0007,130.9354,130.9517,21200.0
2014-02-05 12:05:00,160.47,160.56,160.47,160.5,13000.0,130.9354,131.0088,130.9354,130.9599,13000.0
2014-02-05 12:10:00,160.44,160.44,160.35,160.37,25700.0,130.9109,130.9109,130.8375,130.8538,25700.0
2014-02-05 12:15:00,160.38,160.39,160.24,160.39,13300.0,130.862,130.8701,130.7477,130.8701,13300.0
2014-02-05 12:20:00,160.42,160.63,160.39,160.53,37000.0,130.8946,131.0659,130.8701,130.9844,37000.0
2014-02-05 12:25:00,160.52,160.56,160.34,160.35,21300.0,130.9762,131.0088,130.8293,130.8375,21300.0
2014-02-05 12:30:00,160.34,160.46,160.33,160.42,16900.0,130.8293,130.9272,130.8212,130.8946,16900.0
2014-02-05 12:35:00,160.42,160.46,160.3,160.3,10900.0,130.8946,130.9272,130.7967,130.7967,10900.0
2014-02-05 12:40:00,160.31,160.43,160.31,160.4,10700.0,130.8048,130.9028,130.8048,130.8783,10700.0
2014-02-05 12:45:00,160.38,160.4,160.31,160.32,14000.0,130.862,130.8783,130.8048,130.813,14000.0
2014-02-05 12:50:00,160.36,160.41,160.34,160.35,5100.0,130.8456,130.8864,130.8293,130.8375,5100.0
2014-02-05 12:55:00,160.36,160.48,160.36,160.46,9200.0,130.8456,130.9436,130.8456,130.9272,9200.0
2014-02-05 13:00:00,160.5,160.66,160.47,160.66,8300.0,130.9599,131.0904,130.9354,131.0904,8300.0
2014-02-05 13:05:00,160.67,160.81,160.61,160.81,47700.0,131.0986,131.2128,131.0496,131.2128,47700.0
2014-02-05 13:10:00,160.82,160.82,160.68,160.75,28300.0,131.221,131.221,131.1067,131.1639,28300.0
2014-02-05 13:15:00,160.73,160.8,160.73,160.78,6700.0,131.1475,131.2047,131.1475,131.1883,6700.0
2014-02-05 13:20:00,160.78,160.79,160.68,160.68,10300.0,131.1883,131.1965,131.1067,131.1067,10300.0
2014-02-05 13:25:00,160.68,160.68,160.52,160.57,21600.0,131.1067,131.1067,130.9762,131.017,21600.0
2014-02-05 13:30:00,160.62,160.65,160.59,160.64,9400.0,131.0578,131.0823,131.0333,131.0741,9400.0
2014-02-05 13:35:00,160.65,160.68,160.62,160.67,9100.0,131.0823,131.1067,131.0578,131.0986,9100.0
2014-02-05 13:40:00,160.68,160.79,160.62,160.62,17200.0,131.1067,131.1965,131.0578,131.0578,17200.0
2014-02-05 13:45:00,160.62,160.67,160.57,160.64,17600.0,131.0578,131.0986,131.017,131.0741,17600.0
2014-02-05 13:50:00,160.66,160.76,160.66,160.72,5400.0,131.0904,131.172,131.0904,131.1394,5400.0
2014-02-05 13:55:00,160.74,160.81,160.7,160.7,5200.0,131.1557,131.2128,131.1231,131.1231,5200.0
2014-02-05 14:00:00,160.68,160.82,160.68,160.72,8400.0,131.1067,131.221,131.1067,131.1394,8400.0
2014-02-05 14:05:00,160.71,160.71,160.56,160.62,7800.0,131.1312,131.1312,131.0088,131.0578,7800.0
2014-02-05 14:10:00,160.64,160.64,160.48,160.54,14500.0,131.0741,131.0741,130.9436,130.9925,14500.0
2014-02-05 14:15:00,160.54,160.54,160.48,160.51,8200.0,130.9925,130.9925,130.9436,130.968,8200.0
2014-02-05 14:20:00,160.53,160.62,160.53,160.62,4400.0,130.9844,131.0578,130.9844,131.0578,4400.0
2014-02-05 14:25:00,160.62,160.67,160.55,160.67,9100.0,131.0578,131.0986,131.0007,131.0986,9100.0
2014-02-05 14:30:00,160.66,160.76,160.61,160.72,10600.0,131.0904,131.172,131.0496,131.1394,10600.0
2014-02-05 14:35:00,160.7,160.7,160.38,160.44,17100.0,131.1231,131.1231,130.862,130.9109,17100.0
2014-02-05 14:40:00,160.42,160.5,160.39,160.5,7100.0,130.8946,130.9599,130.8701,130.9599,7100.0
2014-02-05 14:45:00,160.49,160.52,160.44,160.46,13400.0,130.9517,130.9762,130.9109,130.9272,13400.0
2014-02-05 14:50:00,160.51,160.55,160.38,160.4,20000.0,130.968,131.0007,130.862,130.8783,20000.0
2014-02-05 14:55:00,160.41,160.41,160.26,160.32,24800.0,130.8864,130.8864,130.764,130.813,24800.0
2014-02-05 15:00:00,160.33,160.43,160.28,160.28,25500.0,130.8212,130.9028,130.7804,130.7804,25500.0
2014-02-05 15:05:00,160.25,160.46,160.25,160.45,15300.0,130.7559,130.9272,130.7559,130.9191,15300.0
2014-02-05 15:10:00,160.49,160.59,160.48,160.54,13200.0,130.9517,131.0333,130.9436,130.9925,13200.0
2014-02-05 15:15:00,160.56,160.58,160.44,160.55,10200.0,131.0088,131.0251,130.9109,131.0007,10200.0
2014-02-05 15:20:00,160.56,160.56,160.47,160.5,13500.0,131.0088,131.0088,130.9354,130.9599,13500.0
2014-02-05 15:25:00,160.52,160.67,160.5,160.67,23700.0,130.9762,131.0986,130.9599,131.0986,23700.0
2014-02-05 15:30:00,160.67,160.68,160.55,160.67,14500.0,131.0986,131.1067,131.0007,131.0986,14500.0
2014-02-05 15:35:00,160.65,160.65,160.52,160.62,25200.0,131.0823,131.0823,130.9762,131.0578,25200.0
2014-02-05 15:40:00,160.61,160.64,160.51,160.61,18000.0,131.0496,131.0741,130.968,131.0496,18000.0
2014-02-05 15:45:00,160.65,160.8,160.65,160.73,28300.0,131.0823,131.2047,131.0823,131.1475,28300.0
2014-02-05 15:50:00,160.72,160.72,160.47,160.47,53600.0,131.1394,131.1394,130.9354,130.9354,53600.0
2014-02-05 15:55:00,160.47,160.57,160.38,160.45,75600.0,130.9354,131.017,130.862,130.9191,75600.0
2014-02-06 09:30:00,160.91,161.28,160.88,161.28,33200.0,131.2944,131.5963,131.2699,131.5963,33200.0
2014-02-06 09:35:00,161.38,161.45,161.3,161.39,13300.0,131.6779,131.735,131.6126,131.6861,13300.0
2014-02-06 09:40:00,161.4,161.4,161.25,161.32,15100.0,131.6942,131.6942,131.5718,131.629,15100.0
2014-02-06 09:45:00,161.28,161.44,161.28,161.37,9900.0,131.5963,131.7269,131.5963,131.6697,9900.0
2014-02-06 09:50:00,161.46,161.61,161.45,161.6,17500.0,131.7432,131.8656,131.735,131.8574,17500.0
2014-02-06 09:55:00,161.6,161.67,161.56,161.61,10500.0,131.8574,131.9145,131.8248,131.8656,10500.0
2014-02-06 10:00:00,161.64,161.71,161.57,161.71,4400.0,131.8901,131.9472,131.8329,131.9472,4400.0
2014-02-06 10:05:00,161.7,161.79,161.7,161.75,6600.0,131.939,132.0124,131.939,131.9798,6600.0
2014-02-06 10:10:00,161.74,161.74,161.65,161.73,3900.0,131.9716,131.9716,131.8982,131.9635,3900.0
2014-02-06 10:15:00,161.71,161.82,161.65,161.77,9500.0,131.9472,132.0369,131.8982,131.9961,9500.0
2014-02-06 10:20:00,161.75,161.79,161.7,161.77,5800.0,131.9798,132.0124,131.939,131.9961,5800.0
2014-02-06 10:25:00,161.85,161.88,161.74,161.85,5700.0,132.0614,132.0859,131.9716,132.0614,5700.0
2014-02-06 10:30:00,161.87,161.98,161.87,161.98,21100.0,132.0777,132.1675,132.0777,132.1675,21100.0
2014-02-06 10:35:00,161.93,162.04,161.9,161.96,6400.0,132.1267,132.2164,132.1022,132.1512,6400.0
2014-02-06 10:40:00,161.96,162.14,161.96,162.13,7700.0,132.1512,132.298,132.1512,132.2899,7700.0
2014-02-06 10:45:00,162.12,162.28,162.12,162.21,18900.0,132.2817,132.4123,132.2817,132.3551,18900.0
2014-02-06 10:50:00,162.21,162.21,162.02,162.04,18800.0,132.3551,132.3551,132.2001,132.2164,18800.0
2014-02-06 10:55:00,162.1,162.16,161.98,162.06,6700.0,132.2654,132.3143,132.1675,132.2328,6700.0
2014-02-06 11:00:00,162.06,162.08,162.02,162.07,2100.0,132.2328,132.2491,132.2001,132.2409,2100.0
2014-02-06 11:05:00,162.08,162.19,162.08,162.19,8800.0,132.2491,132.3388,132.2491,132.3388,8800.0
2014-02-06 11:10:00,162.12,162.18,162.05,162.1,4500.0,132.2817,132.3307,132.2246,132.2654,4500.0
2014-02-06 11:15:00,162.14,162.14,161.95,161.95,5000.0,132.298,132.298,132.143,132.143,5000.0
2014-02-06 11:20:00,161.99,162.05,161.95,161.95,4600.0,132.1756,132.2246,132.143,132.143,4600.0
2014-02-06 11:25:00,161.97,162.04,161.95,161.95,2500.0,132.1593,132.2164,132.143,132.143,2500.0
2014-02-06 11:30:00,162.03,162.1,162.0,162.03,2300.0,132.2083,132.2654,132.1838,132.2083,2300.0
2014-02-06 11:35:00,162.05,162.12,162.05,162.09,1600.0,132.2246,132.2817,132.2246,132.2572,1600.0
2014-02-06 11:40:00,162.07,162.2,162.07,162.13,4100.0,132.2409,132.347,132.2409,132.2899,4100.0
2014-02-06 11:45:00,162.12,162.19,162.11,162.19,5400.0,132.2817,132.3388,132.2736,132.3388,5400.0
2014-02-06 11:50:00,162.17,162.31,162.09,162.09,12100.0,132.3225,132.4367,132.2572,132.2572,12100.0
2014-02-06 11:55:00,162.09,162.09,162.0,162.01,6800.0,132.2572,132.2572,132.1838,132.192,6800.0
2014-02-06 12:00:00,162.07,162.19,162.07,162.19,9000.0,132.2409,132.3388,132.2409,132.3388,9000.0
2014-02-06 12:05:00,162.18,162.24,162.14,162.24,3000.0,132.3307,132.3796,132.298,132.3796,3000.0
2014-02-06 12:10:00,162.25,162.25,162.16,162.18,4300.0,132.3878,132.3878,132.3143,132.3307,4300.0
2014-02-06 12:15:00,162.19,162.26,162.19,162.26,3100.0,132.3388,132.3959,132.3388,132.3959,3100.0
2014-02-06 12:20:00,162.19,162.21,162.14,162.17,205900.0,132.3388,132.3551,132.298,132.3225,205900.0
2014-02-06 12:25:00,162.18,162.22,162.13,162.22,9800.0,132.3307,132.3633,132.2899,132.3633,9800.0
2014-02-06 12:30:00,162.2,162.2,162.16,162.18,5600.0,132.347,132.347,132.3143,132.3307,5600.0
2014-02-06 12:35:00,162.14,162.19,162.12,162.19,3400.0,132.298,132.3388,132.2817,132.3388,3400.0
2014-02-06 12:40:00,162.19,162.25,162.19,162.23,2100.0,132.3388,132.3878,132.3388,132.3715,2100.0
2014-02-06 12:45:00,162.25,162.28,162.12,162.13,11500.0,132.3878,132.4123,132.2817,132.2899,11500.0
2014-02-06 12:50:00,162.14,162.16,162.09,162.13,3500.0,132.298,132.3143,132.2572,132.2899,3500.0
2014-02-06 12:55:00,162.14,162.2,162.08,162.1,9300.0,132.298,132.347,132.2491,132.2654,9300.0
2014-02-06 13:00:00,162.11,162.17,162.11,162.14,4100.0,132.2736,132.3225,132.2736,132.298,4100.0
2014-02-06 13:05:00,162.14,162.17,162.11,162.17,1600.0,132.298,132.3225,132.2736,132.3225,1600.0
2014-02-06 13:10:00,162.17,162.19,162.14,162.14,3400.0,132.3225,132.3388,132.298,132.298,3400.0
2014-02-06 13:15:00,162.14,162.14,161.97,161.97,17600.0,132.298,132.298,132.1593,132.1593,17600.0
2014-02-06 13:20:00,162.0,162.0,161.88,161.88,9300.0,132.1838,132.1838,132.0859,132.0859,9300.0
2014-02-06 13:25:00,161.88,161.97,161.86,161.91,6500.0,132.0859,132.1593,132.0696,132.1104,6500.0
2014-02-06 13:30:00,161.93,162.05,161.93,162.03,13000.0,132.1267,132.2246,132.1267,132.2083,13000.0
2014-02-06 13:35:00,162.03,162.03,161.98,162.0,4500.0,132.2083,132.2083,132.1675,132.1838,4500.0
2014-02-06 13:40:00,162.0,162.02,161.98,161.99,3000.0,132.1838,132.2001,132.1675,132.1756,3000.0
2014-02-06 13:45:00,162.0,162.09,162.0,162.08,3600.0,132.1838,132.2572,132.1838,132.2491,3600.0
2014-02-06 13:50:00,162.06,162.08,162.04,162.06,1900.0,132.2328,132.2491,132.2164,132.2328,1900.0
2014-02-06 13:55:00,162.05,162.05,161.99,162.01,700.0,132.2246,132.2246,132.1756,132.192,700.0
2014-02-06 14:00:00,162.04,162.14,162.02,162.13,6600.0,132.2164,132.298,132.2001,132.2899,6600.0
2014-02-06 14:05:00,162.13,162.14,162.08,162.13,3700.0,132.2899,132.298,132.2491,132.2899,3700.0
2014-02-06 14:10:00,162.16,162.23,162.16,162.21,13700.0,132.3143,132.3715,132.3143,132.3551,13700.0
2014-02-06 14:15:00,162.22,162.39,162.2,162.33,15900.0,132.3633,132.502,132.347,132.4531,15900.0
2014-02-06 14:20:00,162.34,162.49,162.33,162.47,18800.0,132.4612,132.5836,132.4531,132.5673,18800.0
2014-02-06 14:25:00,162.5,162.51,162.41,162.43,6500.0,132.5918,132.5999,132.5183,132.5347,6500.0
2014-02-06 14:30:00,162.45,162.49,162.39,162.39,10600.0,132.551,132.5836,132.502,132.502,10600.0
2014-02-06 14:35:00,162.4,162.42,162.35,162.39,26300.0,132.5102,132.5265,132.4694,132.502,26300.0
2014-02-06 14:40:00,162.42,162.43,162.35,162.36,10600.0,132.5265,132.5347,132.4694,132.4775,10600.0
2014-02-06 14:45:00,162.35,162.36,162.24,162.32,7400.0,132.4694,132.4775,132.3796,132.4449,7400.0
2014-02-06 14:50:00,162.29,162.38,162.29,162.34,13200.0,132.4204,132.4939,132.4204,132.4612,13200.0
2014-02-06 14:55:00,162.37,162.42,162.3,162.41,8700.0,132.4857,132.5265,132.4286,132.5183,8700.0
2014-02-06 15:00:00,162.39,162.46,162.34,162.42,7700.0,132.502,132.5591,132.4612,132.5265,7700.0
2014-02-06 15:05:00,162.47,162.5,162.39,162.49,18800.0,132.5673,132.5918,132.502,132.5836,18800.0
2014-02-06 15:10:00,162.49,162.49,162.34,162.35,13700.0,132.5836,132.5836,132.4612,132.4694,13700.0
2014-02-06 15:15:00,162.38,162.45,162.35,162.45,10600.0,132.4939,132.551,132.4694,132.551,10600.0
2014-02-06 15:20:00,162.43,162.46,162.33,162.33,6100.0,132.5347,132.5591,132.4531,132.4531,6100.0
2014-02-06 15:25:00,162.35,162.41,162.33,162.41,10000.0,132.4694,132.5183,132.4531,132.5183,10000.0
2014-02-06 15:30:00,162.42,162.44,162.35,162.37,15400.0,132.5265,132.5428,132.4694,132.4857,15400.0
2014-02-06 15:35:00,162.35,162.45,162.31,162.44,20000.0,132.4694,132.551,132.4367,132.5428,20000.0
2014-02-06 15:40:00,162.45,162.5,162.44,162.46,19000.0,132.551,132.5918,132.5428,132.5591,19000.0
2014-02-06 15:45:00,162.48,162.54,162.32,162.33,30000.0,132.5755,132.6244,132.4449,132.4531,30000.0
2014-02-06 15:50:00,162.35,162.42,162.31,162.39,27600.0,132.4694,132.5265,132.4367,132.502,27600.0
2014-02-06 15:55:00,162.39,162.59,162.38,162.52,56000.0,132.502,132.6652,132.4939,132.6081,56000.0
2014-02-07 09:30:00,163.37,163.47,163.14,163.45,54100.0,133.3016,133.3832,133.114,133.3669,54100.0
2014-02-07 09:35:00,163.44,163.61,163.41,163.57,166700.0,133.3588,133.4975,133.3343,133.4648,166700.0
2014-02-07 09:40:00,163.6,163.86,163.53,163.68,27700.0,133.4893,133.7015,133.4322,133.5546,27700.0
2014-02-07 09:45:00,163.67,163.73,163.58,163.62,17300.0,133.5464,133.5954,133.473,133.5056,17300.0
2014-02-07 09:50:00,163.6,163.62,163.3,163.33,27800.0,133.4893,133.5056,133.2445,133.269,27800.0
2014-02-07 09:55:00,163.35,163.54,163.35,163.52,37400.0,133.2853,133.4404,133.2853,133.424,37400.0
2014-02-07 10:00:00,163.53,163.71,163.53,163.53,19300.0,133.4322,133.5791,133.4322,133.4322,19300.0
2014-02-07 10:05:00,163.52,163.61,163.39,163.44,19300.0,133.424,133.4975,133.318,133.3588,19300.0
2014-02-07 10:10:00,163.48,163.48,163.12,163.12,11300.0,133.3914,133.3914,133.0977,133.0977,11300.0
2014-02-07 10:15:00,163.1,163.11,163.0,163.06,9000.0,133.0813,133.0895,132.9997,133.0487,9000.0
2014-02-07 10:20:00,163.01,163.24,163.01,163.05,11700.0,133.0079,133.1956,133.0079,133.0405,11700.0
2014-02-07 10:25:00,163.02,163.1,162.85,162.92,9400.0,133.0161,133.0813,132.8774,132.9345,9400.0
2014-02-07 10:30:00,162.91,163.06,162.9,162.94,3400.0,132.9263,133.0487,132.9182,132.9508,3400.0
2014-02-07 10:35:00,163.01,163.15,163.01,163.15,2800.0,133.0079,133.1221,133.0079,133.1221,2800.0
2014-02-07 10:40:00,163.15,163.15,162.94,162.94,5800.0,133.1221,133.1221,132.9508,132.9508,5800.0
2014-02-07 10:45:00,162.94,163.13,162.89,163.1,5400.0,132.9508,133.1058,132.91,133.0813,5400.0
2014-02-07 10:50:00,163.14,163.24,163.08,163.23,14000.0,133.114,133.1956,133.065,133.1874,14000.0
2014-02-07 10:55:00,163.23,163.42,163.23,163.37,21300.0,133.1874,133.3424,133.1874,133.3016,21300.0
2014-02-07 11:00:00,163.31,163.32,163.24,163.26,4800.0,133.2527,133.2608,133.1956,133.2119,4800.0
2014-02-07 11:05:00,163.23,163.36,163.23,163.24,3000.0,133.1874,133.2935,133.1874,133.1956,3000.0
2014-02-07 11:10:00,163.24,163.4,163.23,163.39,4600.0,133.1956,133.3261,133.1874,133.318,4600.0
2014-02-07 11:15:00,163.43,163.47,163.31,163.35,10400.0,133.3506,133.3832,133.2527,133.2853,10400.0
2014-02-07 11:20:00,163.34,163.47,163.33,163.39,1600.0,133.2772,133.3832,133.269,133.318,1600.0
2014-02-07 11:25:00,163.41,163.47,163.41,163.47,2700.0,133.3343,133.3832,133.3343,133.3832,2700.0
2014-02-07 11:30:00,163.5,163.61,163.48,163.55,7600.0,133.4077,133.4975,133.3914,133.4485,7600.0
2014-02-07 11:35:00,163.52,163.58,163.49,163.57,8300.0,133.424,133.473,133.3996,133.4648,8300.0
2014-02-07 11:40:00,163.58,163.72,163.57,163.69,9100.0,133.473,133.5872,133.4648,133.5628,9100.0
2014-02-07 11:45:00,163.69,163.85,163.69,163.84,16500.0,133.5628,133.6933,133.5628,133.6851,16500.0
2014-02-07 11:50:00,163.86,163.91,163.83,163.87,16900.0,133.7015,133.7423,133.677,133.7096,16900.0
2014-02-07 11:55:00,163.85,163.91,163.8,163.91,14900.0,133.6933,133.7423,133.6525,133.7423,14900.0
2014-02-07 12:00:00,163.92,163.92,163.78,163.78,11400.0,133.7504,133.7504,133.6362,133.6362,11400.0
2014-02-07 12:05:00,163.8,163.83,163.74,163.74,10500.0,133.6525,133.677,133.6035,133.6035,10500.0
2014-02-07 12:10:00,163.71,163.8,163.71,163.78,9400.0,133.5791,133.6525,133.5791,133.6362,9400.0
2014-02-07 12:15:00,163.82,163.86,163.78,163.85,17400.0,133.6688,133.7015,133.6362,133.6933,17400.0
2014-02-07 12:20:00,163.85,163.87,163.81,163.84,19200.0,133.6933,133.7096,133.6607,133.6851,19200.0
2014-02-07 12:25:00,163.83,163.86,163.8,163.82,15900.0,133.677,133.7015,133.6525,133.6688,15900.0
2014-02-07 12:30:00,163.85,163.9,163.76,163.76,6200.0,133.6933,133.7341,133.6199,133.6199,6200.0
2014-02-07 12:35:00,163.78,163.8,163.7,163.7,2000.0,133.6362,133.6525,133.5709,133.5709,2000.0
2014-02-07 12:40:00,163.77,163.83,163.73,163.81,2400.0,133.628,133.677,133.5954,133.6607,2400.0
2014-02-07 12:45:00,163.83,163.84,163.76,163.76,2500.0,133.677,133.6851,133.6199,133.6199,2500.0
2014-02-07 12:50:00,163.79,163.88,163.79,163.83,4300.0,133.6443,133.7178,133.6443,133.677,4300.0
2014-02-07 12:55:00,163.83,163.89,163.83,163.86,8400.0,133.677,133.7259,133.677,133.7015,8400.0
2014-02-07 13:00:00,163.89,163.91,163.87,163.89,4300.0,133.7259,133.7423,133.7096,133.7259,4300.0
2014-02-07 13:05:00,163.9,163.91,163.87,163.91,1500.0,133.7341,133.7423,133.7096,133.7423,1500.0
2014-02-07 13:10:00,163.95,164.05,163.95,164.01,6800.0,133.7749,133.8565,133.7749,133.8239,6800.0
2014-02-07 13:15:00,164.02,164.03,164.0,164.01,2200.0,133.832,133.8402,133.8157,133.8239,2200.0
2014-02-07 13:20:00,164.01,164.04,163.98,164.0,4100.0,133.8239,133.8483,133.7994,133.8157,4100.0
2014-02-07 13:25:00,164.01,164.02,163.99,163.99,2600.0,133.8239,133.832,133.8075,133.8075,2600.0
2014-02-07 13:30:00,164.0,164.03,163.99,164.03,10000.0,133.8157,133.8402,133.8075,133.8402,10000.0
2014-02-07 13:35:00,164.03,164.06,164.02,164.05,1600.0,133.8402,133.8647,133.832,133.8565,1600.0
2014-02-07 13:40:00,164.07,164.25,164.07,164.22,15300.0,133.8728,134.0197,133.8728,133.9952,15300.0
2014-02-07 13:45:00,164.22,164.28,164.22,164.24,11900.0,133.9952,134.0442,133.9952,134.0115,11900.0
2014-02-07 13:50:00,164.23,164.3,164.19,164.19,4700.0,134.0034,134.0605,133.9707,133.9707,4700.0
2014-02-07 13:55:00,164.18,164.38,164.14,164.34,29400.0,133.9626,134.1258,133.9299,134.0931,29400.0
2014-02-07 14:00:00,164.33,164.41,164.32,164.37,10100.0,134.085,134.1502,134.0768,134.1176,10100.0
2014-02-07 14:05:00,164.37,164.38,164.3,164.33,7100.0,134.1176,134.1258,134.0605,134.085,7100.0
2014-02-07 14:10:00,164.36,164.39,164.31,164.32,15500.0,134.1094,134.1339,134.0686,134.0768,15500.0
2014-02-07 14:15:00,164.27,164.31,164.26,164.31,9400.0,134.036,134.0686,134.0278,134.0686,9400.0
2014-02-07 14:20:00,164.31,164.4,164.31,164.39,11800.0,134.0686,134.1421,134.0686,134.1339,11800.0
2014-02-07 14:25:00,164.42,164.42,164.34,164.36,3800.0,134.1584,134.1584,134.0931,134.1094,3800.0
2014-02-07 14:30:00,164.37,164.4,164.26,164.27,7500.0,134.1176,134.1421,134.0278,134.036,7500.0
2014-02-07 14:35:00,164.29,164.3,164.26,164.29,8700.0,134.0523,134.0605,134.0278,134.0523,8700.0
2014-02-07 14:40:00,164.3,164.41,164.28,164.38,6900.0,134.0605,134.1502,134.0442,134.1258,6900.0
2014-02-07 14:45:00,164.37,164.46,164.32,164.32,11900.0,134.1176,134.191,134.0768,134.0768,11900.0
2014-02-07 14:50:00,164.31,164.37,164.26,164.34,5800.0,134.0686,134.1176,134.0278,134.0931,5800.0
2014-02-07 14:55:00,164.29,164.38,164.29,164.38,4400.0,134.0523,134.1258,134.0523,134.1258,4400.0
2014-02-07 15:00:00,164.39,164.53,164.38,164.51,15500.0,134.1339,134.2481,134.1258,134.2318,15500.0
2014-02-07 15:05:00,164.53,164.53,164.47,164.47,5200.0,134.2481,134.2481,134.1992,134.1992,5200.0
2014-02-07 15:10:00,164.49,164.51,164.45,164.46,9900.0,134.2155,134.2318,134.1829,134.191,9900.0
2014-02-07 15:15:00,164.51,164.54,164.45,164.47,2800.0,134.2318,134.2563,134.1829,134.1992,2800.0
2014-02-07 15:20:00,164.49,164.49,164.4,164.49,5100.0,134.2155,134.2155,134.1421,134.2155,5100.0
2014-02-07 15:25:00,164.49,164.52,164.47,164.5,5200.0,134.2155,134.24,134.1992,134.2237,5200.0
2014-02-07 15:30:00,164.54,164.6,164.54,164.59,15100.0,134.2563,134.3053,134.2563,134.2971,15100.0
2014-02-07 15:35:00,164.61,164.65,164.57,164.61,12900.0,134.3134,134.3461,134.2808,134.3134,12900.0
2014-02-07 15:40:00,164.58,164.67,164.56,164.65,23500.0,134.2889,134.3624,134.2726,134.3461,23500.0
2014-02-07 15:45:00,164.68,164.78,164.62,164.62,43400.0,134.3705,134.4521,134.3216,134.3216,43400.0
2014-02-07 15:50:00,164.62,164.64,164.48,164.6,37100.0,134.3216,134.3379,134.2074,134.3053,37100.0
2014-02-07 15:55:00,164.59,164.66,164.57,164.62,105300.0,134.2971,134.3542,134.2808,134.3216,105300.0
2014-02-10 09:30:00,164.63,164.66,164.41,164.54,45300.0,134.3297,134.3542,134.1502,134.2563,45300.0
2014-02-10 09:35:00,164.55,164.59,164.32,164.59,11800.0,134.2645,134.2971,134.0768,134.2971,11800.0
2014-02-10 09:40:00,164.59,164.67,164.39,164.6,7400.0,134.2971,134.3624,134.1339,134.3053,7400.0
2014-02-10 09:45:00,164.69,164.75,164.61,164.72,4400.0,134.3787,134.4277,134.3134,134.4032,4400.0
2014-02-10 09:50:00,164.73,164.73,164.51,164.66,4600.0,134.4113,134.4113,134.2318,134.3542,4600.0
2014-02-10 09:55:00,164.58,164.71,164.53,164.64,3900.0,134.2889,134.395,134.2481,134.3379,3900.0
2014-02-10 10:00:00,164.65,164.66,164.54,164.58,7800.0,134.3461,134.3542,134.2563,134.2889,7800.0
2014-02-10 10:05:00,164.6,164.63,164.51,164.52,9400.0,134.3053,134.3297,134.2318,134.24,9400.0
2014-02-10 10:10:00,164.58,164.7,164.56,164.6,10400.0,134.2889,134.3869,134.2726,134.3053,10400.0
2014-02-10 10:15:00,164.6,164.68,164.58,164.6,2300.0,134.3053,134.3705,134.2889,134.3053,2300.0
2014-02-10 10:20:00,164.68,164.68,164.6,164.61,2300.0,134.3705,134.3705,134.3053,134.3134,2300.0
2014-02-10 10:25:00,164.59,164.64,164.59,164.64,3100.0,134.2971,134.3379,134.2971,134.3379,3100.0
2014-02-10 10:30:00,164.64,164.64,164.43,164.49,18100.0,134.3379,134.3379,134.1666,134.2155,18100.0
2014-02-10 10:35:00,164.49,164.49,164.43,164.46,9000.0,134.2155,134.2155,134.1666,134.191,9000.0
2014-02-10 10:40:00,164.48,164.49,164.38,164.4,3100.0,134.2074,134.2155,134.1258,134.1421,3100.0
2014-02-10 10:45:00,164.41,164.41,164.22,164.22,4500.0,134.1502,134.1502,133.9952,133.9952,4500.0
2014-02-10 10:50:00,164.22,164.3,164.21,164.26,3700.0,133.9952,134.0605,133.987,134.0278,3700.0
2014-02-10 10:55:00,164.26,164.4,164.26,164.34,1200.0,134.0278,134.1421,134.0278,134.0931,1200.0
2014-02-10 11:00:00,164.31,164.36,164.2,164.2,6100.0,134.0686,134.1094,133.9789,133.9789,6100.0
2014-02-10 11:05:00,164.23,164.33,164.22,164.28,2800.0,134.0034,134.085,133.9952,134.0442,2800.0
2014-02-10 11:10:00,164.34,164.36,164.34,164.36,1600.0,134.0931,134.1094,134.0931,134.1094,1600.0
2014-02-10 11:15:00,164.34,164.38,164.29,164.38,5900.0,134.0931,134.1258,134.0523,134.1258,5900.0
2014-02-10 11:20:00,164.43,164.44,164.35,164.43,1900.0,134.1666,134.1747,134.1013,134.1666,1900.0
2014-02-10 11:25:00,164.46,164.51,164.44,164.44,7300.0,134.191,134.2318,134.1747,134.1747,7300.0
2014-02-10 11:30:00,164.5,164.56,164.47,164.47,2500.0,134.2237,134.2726,134.1992,134.1992,2500.0
2014-02-10 11:35:00,164.5,164.5,164.45,164.46,1900.0,134.2237,134.2237,134.1829,134.191,1900.0
2014-02-10 11:40:00,164.49,164.57,164.49,164.55,2900.0,134.2155,134.2808,134.2155,134.2645,2900.0
2014-02-10 11:45:00,164.6,164.64,164.57,164.64,4500.0,134.3053,134.3379,134.2808,134.3379,4500.0
2014-02-10 11:50:00,164.62,164.7,164.62,164.62,2200.0,134.3216,134.3869,134.3216,134.3216,2200.0
2014-02-10 11:55:00,164.59,164.63,164.56,164.63,2300.0,134.2971,134.3297,134.2726,134.3297,2300.0
2014-02-10 12:00:00,164.6,164.6,164.57,164.58,1500.0,134.3053,134.3053,134.2808,134.2889,1500.0
2014-02-10 12:05:00,164.56,164.57,164.5,164.53,1700.0,134.2726,134.2808,134.2237,134.2481,1700.0
2014-02-10 12:10:00,164.56,164.58,164.53,164.56,1000.0,134.2726,134.2889,134.2481,134.2726,1000.0
2014-02-10 12:15:00,164.55,164.62,164.55,164.58,1300.0,134.2645,134.3216,134.2645,134.2889,1300.0
2014-02-10 12:20:00,164.58,164.66,164.58,164.64,1500.0,134.2889,134.3542,134.2889,134.3379,1500.0
2014-02-10 12:25:00,164.6,164.61,164.49,164.51,3000.0,134.3053,134.3134,134.2155,134.2318,3000.0
2014-02-10 12:30:00,164.53,164.59,164.49,164.59,1800.0,134.2481,134.2971,134.2155,134.2971,1800.0
2014-02-10 12:35:00,164.61,164.63,164.56,164.56,1900.0,134.3134,134.3297,134.2726,134.2726,1900.0
2014-02-10 12:40:00,164.53,164.62,164.53,164.62,2800.0,134.2481,134.3216,134.2481,134.3216,2800.0
2014-02-10 12:45:00,164.6,164.6,164.51,164.58,2900.0,134.3053,134.3053,134.2318,134.2889,2900.0
2014-02-10 12:50:00,164.59,164.6,164.57,164.59,1500.0,134.2971,134.3053,134.2808,134.2971,1500.0
2014-02-10 12:55:00,164.6,164.66,164.59,164.63,1500.0,134.3053,134.3542,134.2971,134.3297,1500.0
2014-02-10 13:00:00,164.6,164.6,164.58,164.6,1400.0,134.3053,134.3053,134.2889,134.3053,1400.0
2014-02-10 13:05:00,164.6,164.63,164.59,164.62,1800.0,134.3053,134.3297,134.2971,134.3216,1800.0
2014-02-10 13:10:00,164.61,164.62,164.51,164.51,4200.0,134.3134,134.3216,134.2318,134.2318,4200.0
2014-02-10 13:15:00,164.49,164.62,164.48,164.62,5900.0,134.2155,134.3216,134.2074,134.3216,5900.0
2014-02-10 13:20:00,164.57,164.61,164.56,164.61,1100.0,134.2808,134.3134,134.2726,134.3134,1100.0
2014-02-10 13:25:00,164.63,164.65,164.63,164.64,600.0,134.3297,134.3461,134.3297,134.3379,600.0
2014-02-10 13:30:00,164.63,164.63,164.62,164.62,2400.0,134.3297,134.3297,134.3216,134.3216,2400.0
2014-02-10 13:35:00,164.64,164.68,164.63,164.68,5100.0,134.3379,134.3705,134.3297,134.3705,5100.0
2014-02-10 13:40:00,164.67,164.7,164.65,164.68,9400.0,134.3624,134.3869,134.3461,134.3705,9400.0
2014-02-10 13:45:00,164.68,164.68,164.65,164.65,800.0,134.3705,134.3705,134.3461,134.3461,800.0
2014-02-10 13:50:00,164.66,164.68,164.58,164.61,4000.0,134.3542,134.3705,134.2889,134.3134,4000.0
2014-02-10 13:55:00,164.62,164.66,164.6,164.65,1700.0,134.3216,134.3542,134.3053,134.3461,1700.0
2014-02-10 14:00:00,164.69,164.71,164.69,164.71,800.0,134.3787,134.395,134.3787,134.395,800.0
2014-02-10 14:05:00,164.69,164.71,164.67,164.71,1900.0,134.3787,134.395,134.3624,134.395,1900.0
2014-02-10 14:10:00,164.71,164.8,164.7,164.78,3500.0,134.395,134.4685,134.3869,134.4521,3500.0
2014-02-10 14:15:00,164.75,164.78,164.74,164.77,4300.0,134.4277,134.4521,134.4195,134.444,4300.0
2014-02-10 14:20:00,164.78,164.83,164.76,164.8,5700.0,134.4521,134.4929,134.4358,134.4685,5700.0
2014-02-10 14:25:00,164.79,164.8,164.78,164.79,4200.0,134.4603,134.4685,134.4521,134.4603,4200.0
2014-02-10 14:30:00,164.81,164.85,164.81,164.85,3400.0,134.4766,134.5093,134.4766,134.5093,3400.0
2014-02-10 14:35:00,164.86,164.96,164.86,164.93,7700.0,134.5174,134.599,134.5174,134.5745,7700.0
2014-02-10 14:40:00,164.91,164.94,164.86,164.86,4400.0,134.5582,134.5827,134.5174,134.5174,4400.0
2014-02-10 14:45:00,164.9,164.91,164.88,164.91,2000.0,134.55,134.5582,134.5337,134.5582,2000.0
2014-02-10 14:50:00,164.9,164.92,164.88,164.9,12200.0,134.55,134.5664,134.5337,134.55,12200.0
2014-02-10 14:55:00,164.88,164.88,164.86,164.87,4000.0,134.5337,134.5337,134.5174,134.5256,4000.0
2014-02-10 15:00:00,164.88,164.89,164.82,164.82,4800.0,134.5337,134.5419,134.4848,134.4848,4800.0
2014-02-10 15:05:00,164.81,164.84,164.78,164.82,7400.0,134.4766,134.5011,134.4521,134.4848,7400.0
2014-02-10 15:10:00,164.81,164.84,164.79,164.8,3000.0,134.4766,134.5011,134.4603,134.4685,3000.0
2014-02-10 15:15:00,164.8,164.81,164.77,164.81,5500.0,134.4685,134.4766,134.444,134.4766,5500.0
2014-02-10 15:20:00,164.81,164.81,164.7,164.72,9000.0,134.4766,134.4766,134.3869,134.4032,9000.0
2014-02-10 15:25:00,164.73,164.76,164.71,164.73,3100.0,134.4113,134.4358,134.395,134.4113,3100.0
2014-02-10 15:30:00,164.73,164.81,164.71,164.79,16200.0,134.4113,134.4766,134.395,134.4603,16200.0
2014-02-10 15:35:00,164.79,164.88,164.78,164.84,13500.0,134.4603,134.5337,134.4521,134.5011,13500.0
2014-02-10 15:40:00,164.86,164.9,164.83,164.84,9400.0,134.5174,134.55,134.4929,134.5011,9400.0
2014-02-10 15:45:00,164.84,164.84,164.72,164.77,20900.0,134.5011,134.5011,134.4032,134.444,20900.0
2014-02-10 15:50:00,164.79,164.85,164.76,164.85,17100.0,134.4603,134.5093,134.4358,134.5093,17100.0
2014-02-10 15:55:00,164.85,164.94,164.84,164.92,282100.0,134.5093,134.5827,134.5011,134.5664,282100.0
2014-02-11 09:30:00,165.12,165.24,164.97,165.2,30200.0,134.7296,134.8275,134.6072,134.7948,30200.0
2014-02-11 09:35:00,165.24,165.28,165.13,165.27,21100.0,134.8275,134.8601,134.7377,134.852,21100.0
2014-02-11 09:40:00,165.28,165.41,165.16,165.35,10000.0,134.8601,134.9662,134.7622,134.9172,10000.0
2014-02-11 09:45:00,165.42,165.57,165.39,165.52,14500.0,134.9743,135.0967,134.9499,135.0559,14500.0
2014-02-11 09:50:00,165.52,165.54,165.37,165.4,6900.0,135.0559,135.0723,134.9335,134.958,6900.0
2014-02-11 09:55:00,165.46,165.5,165.35,165.35,2600.0,135.007,135.0396,134.9172,134.9172,2600.0
2014-02-11 10:00:00,165.4,165.49,165.29,165.31,10500.0,134.958,135.0315,134.8683,134.8846,10500.0
2014-02-11 10:05:00,165.28,165.45,165.28,165.43,8300.0,134.8601,134.9988,134.8601,134.9825,8300.0
2014-02-11 10:10:00,165.41,165.46,165.33,165.42,8600.0,134.9662,135.007,134.9009,134.9743,8600.0
2014-02-11 10:15:00,165.45,165.51,165.42,165.51,6600.0,134.9988,135.0478,134.9743,135.0478,6600.0
2014-02-11 10:20:00,165.53,165.7,165.51,165.62,9500.0,135.0641,135.2028,135.0478,135.1375,9500.0
2014-02-11 10:25:00,165.68,165.71,165.59,165.62,10100.0,135.1865,135.211,135.1131,135.1375,10100.0
2014-02-11 10:30:00,165.65,165.68,165.59,165.67,21400.0,135.162,135.1865,135.1131,135.1783,21400.0
2014-02-11 10:35:00,165.65,165.73,165.63,165.72,5000.0,135.162,135.2273,135.1457,135.2191,5000.0
2014-02-11 10:40:00,165.7,165.72,165.66,165.67,11200.0,135.2028,135.2191,135.1702,135.1783,11200.0
2014-02-11 10:45:00,165.69,165.71,165.63,165.63,11300.0,135.1946,135.211,135.1457,135.1457,11300.0
2014-02-11 10:50:00,165.65,165.65,165.56,165.56,18800.0,135.162,135.162,135.0886,135.0886,18800.0
2014-02-11 10:55:00,165.53,165.63,165.47,165.62,6100.0,135.0641,135.1457,135.0151,135.1375,6100.0
2014-02-11 11:00:00,165.6,165.82,165.6,165.78,14500.0,135.1212,135.3007,135.1212,135.2681,14500.0
2014-02-11 11:05:00,165.73,165.73,165.62,165.68,11000.0,135.2273,135.2273,135.1375,135.1865,11000.0
2014-02-11 11:10:00,165.69,165.69,165.64,165.64,3700.0,135.1946,135.1946,135.1539,135.1539,3700.0
2014-02-11 11:15:00,165.69,166.0,165.68,165.96,28000.0,135.1946,135.4476,135.1865,135.415,28000.0
2014-02-11 11:20:00,165.98,166.05,165.94,166.05,14200.0,135.4313,135.4884,135.3986,135.4884,14200.0
2014-02-11 11:25:00,166.06,166.16,166.02,166.16,19400.0,135.4966,135.5781,135.4639,135.5781,19400.0
2014-02-11 11:30:00,166.18,166.21,166.13,166.19,10900.0,135.5945,135.6189,135.5537,135.6026,10900.0
2014-02-11 11:35:00,166.18,166.21,166.13,166.2,10600.0,135.5945,135.6189,135.5537,135.6108,10600.0
2014-02-11 11:40:00,166.25,166.26,166.21,166.24,8900.0,135.6516,135.6597,135.6189,135.6434,8900.0
2014-02-11 11:45:00,166.22,166.24,166.18,166.23,10200.0,135.6271,135.6434,135.5945,135.6353,10200.0
2014-02-11 11:50:00,166.25,166.29,166.22,166.26,23800.0,135.6516,135.6842,135.6271,135.6597,23800.0
2014-02-11 11:55:00,166.24,166.28,166.23,166.28,1700.0,135.6434,135.6761,135.6353,135.6761,1700.0
2014-02-11 12:00:00,166.31,166.31,166.25,166.29,5300.0,135.7005,135.7005,135.6516,135.6842,5300.0
2014-02-11 12:05:00,166.29,166.29,166.17,166.18,5900.0,135.6842,135.6842,135.5863,135.5945,5900.0
2014-02-11 12:10:00,166.18,166.18,166.13,166.15,3600.0,135.5945,135.5945,135.5537,135.57,3600.0
2014-02-11 12:15:00,166.16,166.21,166.14,166.21,5500.0,135.5781,135.6189,135.5618,135.6189,5500.0
2014-02-11 12:20:00,166.22,166.22,166.13,166.16,8500.0,135.6271,135.6271,135.5537,135.5781,8500.0
2014-02-11 12:25:00,166.19,166.27,166.18,166.24,5400.0,135.6026,135.6679,135.5945,135.6434,5400.0
2014-02-11 12:30:00,166.27,166.31,166.24,166.29,8500.0,135.6679,135.7005,135.6434,135.6842,8500.0
2014-02-11 12:35:00,166.31,166.37,166.26,166.26,6100.0,135.7005,135.7495,135.6597,135.6597,6100.0
2014-02-11 12:40:00,166.29,166.29,166.25,166.28,2200.0,135.6842,135.6842,135.6516,135.6761,2200.0
2014-02-11 12:45:00,166.29,166.35,166.29,166.33,5100.0,135.6842,135.7332,135.6842,135.7169,5100.0
2014-02-11 12:50:00,166.35,166.35,166.27,166.28,3400.0,135.7332,135.7332,135.6679,135.6761,3400.0
2014-02-11 12:55:00,166.31,166.38,166.3,166.37,5800.0,135.7005,135.7577,135.6924,135.7495,5800.0
2014-02-11 13:00:00,166.39,166.52,166.39,166.49,9200.0,135.7658,135.8719,135.7658,135.8474,9200.0
2014-02-11 13:05:00,166.48,166.56,166.48,166.53,5600.0,135.8392,135.9045,135.8392,135.88,5600.0
2014-02-11 13:10:00,166.56,166.71,166.56,166.71,16700.0,135.9045,136.0269,135.9045,136.0269,16700.0
2014-02-11 13:15:00,166.71,166.71,166.62,166.67,10300.0,136.0269,136.0269,135.9535,135.9943,10300.0
2014-02-11 13:20:00,166.65,166.67,166.62,166.65,9800.0,135.978,135.9943,135.9535,135.978,9800.0
2014-02-11 13:25:00,166.63,166.68,166.61,166.68,3600.0,135.9616,136.0024,135.9453,136.0024,3600.0
2014-02-11 13:30:00,166.64,166.73,166.64,166.67,7900.0,135.9698,136.0432,135.9698,135.9943,7900.0
2014-02-11 13:35:00,166.66,166.67,166.65,166.65,2000.0,135.9861,135.9943,135.978,135.978,2000.0
2014-02-11 13:40:00,166.68,166.72,166.68,166.72,4500.0,136.0024,136.0351,136.0024,136.0351,4500.0
2014-02-11 13:45:00,166.71,166.75,166.7,166.7,4000.0,136.0269,136.0596,136.0188,136.0188,4000.0
2014-02-11 13:50:00,166.7,166.7,166.59,166.59,9100.0,136.0188,136.0188,135.929,135.929,9100.0
2014-02-11 13:55:00,166.6,166.6,166.56,166.59,1400.0,135.9372,135.9372,135.9045,135.929,1400.0
2014-02-11 14:00:00,166.57,166.6,166.52,166.59,10700.0,135.9127,135.9372,135.8719,135.929,10700.0
2014-02-11 14:05:00,166.6,166.62,166.59,166.6,7400.0,135.9372,135.9535,135.929,135.9372,7400.0
2014-02-11 14:10:00,166.62,166.62,166.57,166.57,3900.0,135.9535,135.9535,135.9127,135.9127,3900.0
2014-02-11 14:15:00,166.58,166.59,166.54,166.54,1900.0,135.9208,135.929,135.8882,135.8882,1900.0
2014-02-11 14:20:00,166.6,166.7,166.59,166.7,15500.0,135.9372,136.0188,135.929,136.0188,15500.0
2014-02-11 14:25:00,166.69,166.69,166.65,166.65,1300.0,136.0106,136.0106,135.978,135.978,1300.0
2014-02-11 14:30:00,166.66,166.68,166.64,166.64,7000.0,135.9861,136.0024,135.9698,135.9698,7000.0
2014-02-11 14:35:00,166.63,166.69,166.63,166.69,8900.0,135.9616,136.0106,135.9616,136.0106,8900.0
2014-02-11 14:40:00,166.73,166.86,166.72,166.84,52600.0,136.0432,136.1493,136.0351,136.133,52600.0
2014-02-11 14:45:00,166.83,166.89,166.82,166.88,4200.0,136.1248,136.1738,136.1167,136.1656,4200.0
2014-02-11 14:50:00,166.88,166.88,166.81,166.83,4300.0,136.1656,136.1656,136.1085,136.1248,4300.0
2014-02-11 14:55:00,166.82,166.93,166.82,166.91,20600.0,136.1167,136.2064,136.1167,136.1901,20600.0
2014-02-11 15:00:00,166.93,167.03,166.91,167.02,10800.0,136.2064,136.288,136.1901,136.2799,10800.0
2014-02-11 15:05:00,167.03,167.06,166.96,167.02,10700.0,136.288,136.3125,136.2309,136.2799,10700.0
2014-02-11 15:10:00,167.03,167.07,167.0,167.05,27400.0,136.288,136.3207,136.2635,136.3043,27400.0
2014-02-11 15:15:00,167.07,167.12,167.04,167.12,21100.0,136.3207,136.3615,136.2962,136.3615,21100.0
2014-02-11 15:20:00,167.13,167.13,167.03,167.05,5400.0,136.3696,136.3696,136.288,136.3043,5400.0
2014-02-11 15:25:00,167.03,167.03,166.92,166.94,19600.0,136.288,136.288,136.1983,136.2146,19600.0
2014-02-11 15:30:00,166.95,166.98,166.93,166.96,13500.0,136.2227,136.2472,136.2064,136.2309,13500.0
2014-02-11 15:35:00,166.96,166.99,166.91,166.91,7800.0,136.2309,136.2554,136.1901,136.1901,7800.0
2014-02-11 15:40:00,166.9,166.94,166.86,166.93,28800.0,136.1819,136.2146,136.1493,136.2064,28800.0
2014-02-11 15:45:00,166.93,166.94,166.76,166.78,44700.0,136.2064,136.2146,136.0677,136.084,44700.0
2014-02-11 15:50:00,166.79,166.81,166.73,166.75,36300.0,136.0922,136.1085,136.0432,136.0596,36300.0
2014-02-11 15:55:00,166.75,166.76,166.65,166.72,23800.0,136.0596,136.0677,135.978,136.0351,23800.0
2014-02-12 09:30:00,166.99,167.19,166.96,167.09,39900.0,136.2554,136.4186,136.2309,136.337,39900.0
2014-02-12 09:35:00,167.07,167.26,167.03,167.21,20400.0,136.3207,136.4757,136.288,136.4349,20400.0
2014-02-12 09:40:00,167.22,167.27,167.14,167.24,12000.0,136.4431,136.4838,136.3778,136.4594,12000.0
2014-02-12 09:45:00,167.31,167.36,167.26,167.29,9600.0,136.5165,136.5573,136.4757,136.5002,9600.0
2014-02-12 09:50:00,167.32,167.33,167.23,167.33,4300.0,136.5246,136.5328,136.4512,136.5328,4300.0
2014-02-12 09:55:00,167.39,167.5,167.37,167.46,27400.0,136.5818,136.6715,136.5654,136.6389,27400.0
2014-02-12 10:00:00,167.47,167.5,167.35,167.35,13800.0,136.647,136.6715,136.5491,136.5491,13800.0
2014-02-12 10:05:00,167.35,167.36,167.23,167.28,15900.0,136.5491,136.5573,136.4512,136.492,15900.0
2014-02-12 10:10:00,167.25,167.27,167.17,167.2,8800.0,136.4675,136.4838,136.4023,136.4267,8800.0
2014-02-12 10:15:00,167.21,167.26,167.08,167.09,4300.0,136.4349,136.4757,136.3288,136.337,4300.0
2014-02-12 10:20:00,167.07,167.07,166.94,166.94,9500.0,136.3207,136.3207,136.2146,136.2146,9500.0
2014-02-12 10:25:00,166.96,167.04,166.94,167.01,8700.0,136.2309,136.2962,136.2146,136.2717,8700.0
2014-02-12 10:30:00,167.02,167.02,166.88,166.92,5800.0,136.2799,136.2799,136.1656,136.1983,5800.0
2014-02-12 10:35:00,166.87,167.05,166.84,167.03,12100.0,136.1575,136.3043,136.133,136.288,12100.0
2014-02-12 10:40:00,166.99,166.99,166.79,166.79,11200.0,136.2554,136.2554,136.0922,136.0922,11200.0
2014-02-12 10:45:00,166.81,166.84,166.71,166.82,10800.0,136.1085,136.133,136.0269,136.1167,10800.0
2014-02-12 10:50:00,166.85,166.92,166.83,166.87,5000.0,136.1411,136.1983,136.1248,136.1575,5000.0
2014-02-12 10:55:00,166.9,166.92,166.8,166.82,12300.0,136.1819,136.1983,136.1004,136.1167,12300.0
2014-02-12 11:00:00,166.8,166.92,166.8,166.88,12800.0,136.1004,136.1983,136.1004,136.1656,12800.0
2014-02-12 11:05:00,166.88,166.98,166.84,166.98,5900.0,136.1656,136.2472,136.133,136.2472,5900.0
2014-02-12 11:10:00,166.97,167.03,166.97,167.03,5000.0,136.2391,136.288,136.2391,136.288,5000.0
2014-02-12 11:15:00,166.98,167.01,166.98,166.98,1600.0,136.2472,136.2717,136.2472,136.2472,1600.0
2014-02-12 11:20:00,166.96,166.96,166.77,166.77,3200.0,136.2309,136.2309,136.0759,136.0759,3200.0
2014-02-12 11:25:00,166.73,166.78,166.69,166.7,6800.0,136.0432,136.084,136.0106,136.0188,6800.0
2014-02-12 11:30:00,166.66,166.77,166.65,166.75,7900.0,135.9861,136.0759,135.978,136.0596,7900.0
2014-02-12 11:35:00,166.78,166.8,166.6,166.68,10400.0,136.084,136.1004,135.9372,136.0024,10400.0
2014-02-12 11:40:00,166.7,166.76,166.6,166.61,47800.0,136.0188,136.0677,135.9372,135.9453,47800.0
2014-02-12 11:45:00,166.61,166.66,166.55,166.55,14600.0,135.9453,135.9861,135.8964,135.8964,14600.0
2014-02-12 11:50:00,166.52,166.61,166.48,166.61,10900.0,135.8719,135.9453,135.8392,135.9453,10900.0
2014-02-12 11:55:00,166.58,166.66,166.58,166.66,600.0,135.9208,135.9861,135.9208,135.9861,600.0
2014-02-12 12:00:00,166.62,166.78,166.58,166.78,78100.0,135.9535,136.084,135.9208,136.084,78100.0
2014-02-12 12:05:00,166.76,166.88,166.75,166.84,15700.0,136.0677,136.1656,136.0596,136.133,15700.0
2014-02-12 12:10:00,166.84,166.84,166.77,166.8,1500.0,136.133,136.133,136.0759,136.1004,1500.0
2014-02-12 12:15:00,166.82,166.87,166.81,166.85,2700.0,136.1167,136.1575,136.1085,136.1411,2700.0
2014-02-12 12:20:00,166.87,166.9,166.81,166.82,6700.0,136.1575,136.1819,136.1085,136.1167,6700.0
2014-02-12 12:25:00,166.82,166.87,166.79,166.87,5300.0,136.1167,136.1575,136.0922,136.1575,5300.0
2014-02-12 12:30:00,166.89,166.91,166.85,166.89,3900.0,136.1738,136.1901,136.1411,136.1738,3900.0
2014-02-12 12:35:00,166.85,166.87,166.78,166.83,29100.0,136.1411,136.1575,136.084,136.1248,29100.0
2014-02-12 12:40:00,166.82,166.88,166.81,166.86,7900.0,136.1167,136.1656,136.1085,136.1493,7900.0
2014-02-12 12:45:00,166.86,166.86,166.72,166.76,13200.0,136.1493,136.1493,136.0351,136.0677,13200.0
2014-02-12 12:50:00,166.76,166.96,166.73,166.93,17100.0,136.0677,136.2309,136.0432,136.2064,17100.0
2014-02-12 12:55:00,166.93,166.97,166.86,166.9,29700.0,136.2064,136.2391,136.1493,136.1819,29700.0
2014-02-12 13:00:00,166.9,166.9,166.84,166.85,7600.0,136.1819,136.1819,136.133,136.1411,7600.0
2014-02-12 13:05:00,166.85,166.91,166.81,166.87,277400.0,136.1411,136.1901,136.1085,136.1575,277400.0
2014-02-12 13:10:00,166.87,166.89,166.84,166.89,35500.0,136.1575,136.1738,136.133,136.1738,35500.0
2014-02-12 13:15:00,166.89,167.0,166.82,167.0,283000.0,136.1738,136.2635,136.1167,136.2635,283000.0
2014-02-12 13:20:00,167.01,167.07,166.93,167.07,42100.0,136.2717,136.3207,136.2064,136.3207,42100.0
2014-02-12 13:25:00,167.05,167.09,167.02,167.04,18300.0,136.3043,136.337,136.2799,136.2962,18300.0
2014-02-12 13:30:00,167.04,167.08,167.03,167.07,3600.0,136.2962,136.3288,136.288,136.3207,3600.0
2014-02-12 13:35:00,167.07,167.11,166.91,167.03,137800.0,136.3207,136.3533,136.1901,136.288,137800.0
2014-02-12 13:40:00,167.02,167.06,166.96,167.0,7500.0,136.2799,136.3125,136.2309,136.2635,7500.0
2014-02-12 13:45:00,167.01,167.06,166.99,167.05,12500.0,136.2717,136.3125,136.2554,136.3043,12500.0
2014-02-12 13:50:00,167.06,167.08,166.98,166.98,8400.0,136.3125,136.3288,136.2472,136.2472,8400.0
2014-02-12 13:55:00,166.98,166.98,166.95,166.96,800.0,136.2472,136.2472,136.2227,136.2309,800.0
2014-02-12 14:00:00,166.98,167.01,166.95,166.98,5000.0,136.2472,136.2717,136.2227,136.2472,5000.0
2014-02-12 14:05:00,167.03,167.05,166.99,167.01,21500.0,136.288,136.3043,136.2554,136.2717,21500.0
2014-02-12 14:10:00,167.0,167.01,166.79,166.82,10200.0,136.2635,136.2717,136.0922,136.1167,10200.0
2014-02-12 14:15:00,166.82,166.9,166.82,166.88,11300.0,136.1167,136.1819,136.1167,136.1656,11300.0
2014-02-12 14:20:00,166.86,166.91,166.86,166.91,11400.0,136.1493,136.1901,136.1493,136.1901,11400.0
2014-02-12 14:25:00,166.9,166.92,166.86,166.86,4200.0,136.1819,136.1983,136.1493,136.1493,4200.0
2014-02-12 14:30:00,166.78,166.78,166.7,166.73,13100.0,136.084,136.084,136.0188,136.0432,13100.0
2014-02-12 14:35:00,166.77,166.78,166.68,166.7,2500.0,136.0759,136.084,136.0024,136.0188,2500.0
2014-02-12 14:40:00,166.67,166.73,166.67,166.71,9000.0,135.9943,136.0432,135.9943,136.0269,9000.0
2014-02-12 14:45:00,166.7,166.71,166.56,166.56,7200.0,136.0188,136.0269,135.9045,135.9045,7200.0
2014-02-12 14:50:00,166.56,166.61,166.55,166.6,3900.0,135.9045,135.9453,135.8964,135.9372,3900.0
2014-02-12 14:55:00,166.58,166.65,166.53,166.65,17300.0,135.9208,135.978,135.88,135.978,17300.0
2014-02-12 15:00:00,166.64,166.69,166.63,166.64,5900.0,135.9698,136.0106,135.9616,135.9698,5900.0
2014-02-12 15:05:00,166.62,166.69,166.57,166.68,28300.0,135.9535,136.0106,135.9127,136.0024,28300.0
2014-02-12 15:10:00,166.7,166.7,166.57,166.63,14800.0,136.0188,136.0188,135.9127,135.9616,14800.0
2014-02-12 15:15:00,166.69,166.76,166.67,166.75,10300.0,136.0106,136.0677,135.9943,136.0596,10300.0
2014-02-12 15:20:00,166.76,166.78,166.67,166.68,9100.0,136.0677,136.084,135.9943,136.0024,9100.0
2014-02-12 15:25:00,166.69,166.72,166.66,166.68,5500.0,136.0106,136.0351,135.9861,136.0024,5500.0
2014-02-12 15:30:00,166.74,166.78,166.73,166.74,15900.0,136.0514,136.084,136.0432,136.0514,15900.0
2014-02-12 15:35:00,166.73,166.73,166.64,166.64,20700.0,136.0432,136.0432,135.9698,135.9698,20700.0
2014-02-12 15:40:00,166.65,166.84,166.64,166.82,22800.0,135.978,136.133,135.9698,136.1167,22800.0
2014-02-12 15:45:00,166.83,166.87,166.73,166.74,30900.0,136.1248,136.1575,136.0432,136.0514,30900.0
2014-02-12 15:50:00,166.74,166.76,166.59,166.59,36900.0,136.0514,136.0677,135.929,135.929,36900.0
2014-02-12 15:55:00,166.59,166.84,166.59,166.82,28600.0,135.929,136.133,135.929,136.1167,28600.0
2014-02-13 09:30:00,165.7,166.03,165.7,165.94,23500.0,135.2028,135.4721,135.2028,135.3986,23500.0
2014-02-13 09:35:00,165.96,166.11,165.92,166.01,10700.0,135.415,135.5373,135.3823,135.4558,10700.0
2014-02-13 09:40:00,166.08,166.14,165.97,166.1,12200.0,135.5129,135.5618,135.4231,135.5292,12200.0
2014-02-13 09:45:00,166.13,166.17,166.06,166.17,4400.0,135.5537,135.5863,135.4966,135.5863,4400.0
2014-02-13 09:50:00,166.22,166.38,166.22,166.28,11300.0,135.6271,135.7577,135.6271,135.6761,11300.0
2014-02-13 09:55:00,166.31,166.34,166.28,166.34,2200.0,135.7005,135.725,135.6761,135.725,2200.0
2014-02-13 10:00:00,166.37,166.45,166.25,166.37,11000.0,135.7495,135.8148,135.6516,135.7495,11000.0
2014-02-13 10:05:00,166.42,166.62,166.38,166.62,7100.0,135.7903,135.9535,135.7577,135.9535,7100.0
2014-02-13 10:10:00,166.64,166.65,166.55,166.57,1700.0,135.9698,135.978,135.8964,135.9127,1700.0
2014-02-13 10:15:00,166.61,166.84,166.61,166.75,9900.0,135.9453,136.133,135.9453,136.0596,9900.0
2014-02-13 10:20:00,166.83,166.83,166.61,166.63,3500.0,136.1248,136.1248,135.9453,135.9616,3500.0
2014-02-13 10:25:00,166.64,166.73,166.63,166.69,2800.0,135.9698,136.0432,135.9616,136.0106,2800.0
2014-02-13 10:30:00,166.65,166.65,166.56,166.56,3100.0,135.978,135.978,135.9045,135.9045,3100.0
2014-02-13 10:35:00,166.59,166.63,166.59,166.63,2400.0,135.929,135.9616,135.929,135.9616,2400.0
2014-02-13 10:40:00,166.64,166.72,166.61,166.72,4100.0,135.9698,136.0351,135.9453,136.0351,4100.0
2014-02-13 10:45:00,166.74,166.74,166.63,166.71,1200.0,136.0514,136.0514,135.9616,136.0269,1200.0
2014-02-13 10:50:00,166.69,167.03,166.69,167.01,23300.0,136.0106,136.288,136.0106,136.2717,23300.0
2014-02-13 10:55:00,167.02,167.12,167.01,167.03,4600.0,136.2799,136.3615,136.2717,136.288,4600.0
2014-02-13 11:00:00,167.08,167.14,167.07,167.08,1600.0,136.3288,136.3778,136.3207,136.3288,1600.0
2014-02-13 11:05:00,167.05,167.05,167.02,167.05,1200.0,136.3043,136.3043,136.2799,136.3043,1200.0
2014-02-13 11:10:00,167.05,167.05,166.97,166.98,2300.0,136.3043,136.3043,136.2391,136.2472,2300.0
2014-02-13 11:15:00,167.07,167.22,167.07,167.2,12200.0,136.3207,136.4431,136.3207,136.4267,12200.0
2014-02-13 11:20:00,167.2,167.33,167.19,167.23,11700.0,136.4267,136.5328,136.4186,136.4512,11700.0
2014-02-13 11:25:00,167.22,167.26,167.19,167.24,2200.0,136.4431,136.4757,136.4186,136.4594,2200.0
2014-02-13 11:30:00,167.24,167.35,167.24,167.24,13600.0,136.4594,136.5491,136.4594,136.4594,13600.0
2014-02-13 11:35:00,167.21,167.24,167.18,167.18,5100.0,136.4349,136.4594,136.4104,136.4104,5100.0
2014-02-13 11:40:00,167.2,167.21,167.18,167.21,600.0,136.4267,136.4349,136.4104,136.4349,600.0
2014-02-13 11:45:00,167.26,167.26,167.23,167.24,1400.0,136.4757,136.4757,136.4512,136.4594,1400.0
2014-02-13 11:50:00,167.29,167.29,167.24,167.24,3300.0,136.5002,136.5002,136.4594,136.4594,3300.0
2014-02-13 11:55:00,167.27,167.27,167.14,167.16,3400.0,136.4838,136.4838,136.3778,136.3941,3400.0
2014-02-13 12:00:00,167.16,167.18,167.09,167.11,8400.0,136.3941,136.4104,136.337,136.3533,8400.0
2014-02-13 12:05:00,167.11,167.11,167.06,167.06,1900.0,136.3533,136.3533,136.3125,136.3125,1900.0
2014-02-13 12:10:00,167.07,167.18,167.06,167.1,6400.0,136.3207,136.4104,136.3125,136.3451,6400.0
2014-02-13 12:15:00,167.11,167.13,167.09,167.11,2800.0,136.3533,136.3696,136.337,136.3533,2800.0
2014-02-13 12:20:00,167.12,167.12,167.09,167.09,6600.0,136.3615,136.3615,136.337,136.337,6600.0
2014-02-13 12:25:00,167.16,167.16,167.12,167.15,1500.0,136.3941,136.3941,136.3615,136.3859,1500.0
2014-02-13 12:30:00,167.17,167.24,167.16,167.18,367300.0,136.4023,136.4594,136.3941,136.4104,367300.0
2014-02-13 12:35:00,167.22,167.22,167.17,167.2,2400.0,136.4431,136.4431,136.4023,136.4267,2400.0
2014-02-13 12:40:00,167.2,167.27,167.19,167.25,7900.0,136.4267,136.4838,136.4186,136.4675,7900.0
2014-02-13 12:45:00,167.25,167.29,167.23,167.29,3300.0,136.4675,136.5002,136.4512,136.5002,3300.0
2014-02-13 12:50:00,167.32,167.36,167.26,167.33,12800.0,136.5246,136.5573,136.4757,136.5328,12800.0
2014-02-13 12:55:00,167.3,167.31,167.28,167.28,1000.0,136.5083,136.5165,136.492,136.492,1000.0
2014-02-13 13:00:00,167.3,167.31,167.29,167.29,3700.0,136.5083,136.5165,136.5002,136.5002,3700.0
2014-02-13 13:05:00,167.33,167.48,167.33,167.48,6700.0,136.5328,136.6552,136.5328,136.6552,6700.0
2014-02-13 13:10:00,167.49,167.5,167.47,167.47,6900.0,136.6634,136.6715,136.647,136.647,6900.0
2014-02-13 13:15:00,167.46,167.59,167.45,167.57,7200.0,136.6389,136.745,136.6307,136.7286,7200.0
2014-02-13 13:20:00,167.57,167.58,167.55,167.58,2000.0,136.7286,136.7368,136.7123,136.7368,2000.0
2014-02-13 13:25:00,167.61,167.61,167.58,167.61,1300.0,136.7613,136.7613,136.7368,136.7613,1300.0
2014-02-13 13:30:00,167.59,167.59,167.54,167.56,1000.0,136.745,136.745,136.7042,136.7205,1000.0
2014-02-13 13:35:00,167.54,167.62,167.54,167.59,1800.0,136.7042,136.7694,136.7042,136.745,1800.0
2014-02-13 13:40:00,167.63,167.66,167.6,167.66,2100.0,136.7776,136.8021,136.7531,136.8021,2100.0
2014-02-13 13:45:00,167.68,167.72,167.64,167.66,283800.0,136.8184,136.851,136.7857,136.8021,283800.0
2014-02-13 13:50:00,167.67,167.69,167.66,167.68,15700.0,136.8102,136.8265,136.8021,136.8184,15700.0
2014-02-13 13:55:00,167.7,167.74,167.69,167.74,38300.0,136.8347,136.8673,136.8265,136.8673,38300.0
2014-02-13 14:00:00,167.75,167.83,167.74,167.76,8500.0,136.8755,136.9408,136.8673,136.8837,8500.0
2014-02-13 14:05:00,167.78,167.84,167.78,167.8,5800.0,136.9,136.9489,136.9,136.9163,5800.0
2014-02-13 14:10:00,167.79,167.84,167.79,167.84,5600.0,136.9081,136.9489,136.9081,136.9489,5600.0
2014-02-13 14:15:00,167.84,167.84,167.68,167.69,16700.0,136.9489,136.9489,136.8184,136.8265,16700.0
2014-02-13 14:20:00,167.67,167.72,167.66,167.71,5500.0,136.8102,136.851,136.8021,136.8429,5500.0
2014-02-13 14:25:00,167.7,167.7,167.57,167.59,6600.0,136.8347,136.8347,136.7286,136.745,6600.0
2014-02-13 14:30:00,167.57,167.62,167.57,167.59,8200.0,136.7286,136.7694,136.7286,136.745,8200.0
2014-02-13 14:35:00,167.59,167.68,167.59,167.68,2800.0,136.745,136.8184,136.745,136.8184,2800.0
2014-02-13 14:40:00,167.66,167.7,167.65,167.69,900.0,136.8021,136.8347,136.7939,136.8265,900.0
2014-02-13 14:45:00,167.73,167.77,167.73,167.75,1900.0,136.8592,136.8918,136.8592,136.8755,1900.0
2014-02-13 14:50:00,167.75,167.83,167.75,167.78,9100.0,136.8755,136.9408,136.8755,136.9,9100.0
2014-02-13 14:55:00,167.79,167.82,167.73,167.8,11100.0,136.9081,136.9326,136.8592,136.9163,11100.0
2014-02-13 15:00:00,167.79,167.81,167.69,167.71,7200.0,136.9081,136.9245,136.8265,136.8429,7200.0
2014-02-13 15:05:00,167.73,167.77,167.73,167.76,5200.0,136.8592,136.8918,136.8592,136.8837,5200.0
2014-02-13 15:10:00,167.75,167.75,167.71,167.71,2500.0,136.8755,136.8755,136.8429,136.8429,2500.0
2014-02-13 15:15:00,167.72,167.74,167.68,167.68,7200.0,136.851,136.8673,136.8184,136.8184,7200.0
2014-02-13 15:20:00,167.67,167.68,167.65,167.67,18200.0,136.8102,136.8184,136.7939,136.8102,18200.0
2014-02-13 15:25:00,167.65,167.68,167.62,167.68,6400.0,136.7939,136.8184,136.7694,136.8184,6400.0
2014-02-13 15:30:00,167.7,167.78,167.65,167.78,8300.0,136.8347,136.9,136.7939,136.9,8300.0
2014-02-13 15:35:00,167.77,167.78,167.72,167.72,6200.0,136.8918,136.9,136.851,136.851,6200.0
2014-02-13 15:40:00,167.72,167.76,167.68,167.72,57800.0,136.851,136.8837,136.8184,136.851,57800.0
2014-02-13 15:45:00,167.76,167.77,167.67,167.7,17200.0,136.8837,136.8918,136.8102,136.8347,17200.0
2014-02-13 15:50:00,167.74,167.82,167.71,167.81,31800.0,136.8673,136.9326,136.8429,136.9245,31800.0
2014-02-13 15:55:00,167.81,167.81,167.67,167.71,40800.0,136.9245,136.9245,136.8102,136.8429,40800.0
2014-02-14 09:30:00,167.53,167.6,167.45,167.54,5400.0,136.696,136.7531,136.6307,136.7042,5400.0
2014-02-14 09:35:00,167.6,167.89,167.6,167.78,7000.0,136.7531,136.9897,136.7531,136.9,7000.0
2014-02-14 09:40:00,167.77,167.77,167.38,167.5,9900.0,136.8918,136.8918,136.5736,136.6715,9900.0
2014-02-14 09:45:00,167.51,167.69,167.5,167.66,3500.0,136.6797,136.8265,136.6715,136.8021,3500.0
2014-02-14 09:50:00,167.56,167.86,167.37,167.74,23000.0,136.7205,136.9653,136.5654,136.8673,23000.0
2014-02-14 09:55:00,167.75,167.85,167.63,167.7,8900.0,136.8755,136.9571,136.7776,136.8347,8900.0
2014-02-14 10:00:00,167.82,167.82,167.65,167.69,10500.0,136.9326,136.9326,136.7939,136.8265,10500.0
2014-02-14 10:05:00,167.62,167.78,167.62,167.72,4600.0,136.7694,136.9,136.7694,136.851,4600.0
2014-02-14 10:10:00,167.76,168.06,167.76,168.0,21000.0,136.8837,137.1284,136.8837,137.0795,21000.0
2014-02-14 10:15:00,168.0,168.05,167.97,168.0,6500.0,137.0795,137.1203,137.055,137.0795,6500.0
2014-02-14 10:20:00,168.03,168.11,168.03,168.04,1700.0,137.104,137.1692,137.104,137.1121,1700.0
2014-02-14 10:25:00,168.05,168.22,168.05,168.17,1700.0,137.1203,137.259,137.1203,137.2182,1700.0
2014-02-14 10:30:00,168.19,168.37,168.18,168.34,6000.0,137.2345,137.3814,137.2264,137.3569,6000.0
2014-02-14 10:35:00,168.34,168.34,168.19,168.22,5000.0,137.3569,137.3569,137.2345,137.259,5000.0
2014-02-14 10:40:00,168.21,168.26,168.17,168.17,6000.0,137.2508,137.2916,137.2182,137.2182,6000.0
2014-02-14 10:45:00,168.22,168.25,168.18,168.24,6500.0,137.259,137.2835,137.2264,137.2753,6500.0
2014-02-14 10:50:00,168.23,168.24,168.21,168.21,2300.0,137.2672,137.2753,137.2508,137.2508,2300.0
2014-02-14 10:55:00,168.21,168.25,168.08,168.1,9500.0,137.2508,137.2835,137.1448,137.1611,9500.0
2014-02-14 11:00:00,168.11,168.15,168.08,168.08,3500.0,137.1692,137.2019,137.1448,137.1448,3500.0
2014-02-14 11:05:00,168.07,168.12,168.06,168.1,4800.0,137.1366,137.1774,137.1284,137.1611,4800.0
2014-02-14 11:10:00,168.16,168.18,168.13,168.13,6000.0,137.21,137.2264,137.1856,137.1856,6000.0
2014-02-14 11:15:00,168.1,168.16,168.1,168.13,1300.0,137.1611,137.21,137.1611,137.1856,1300.0
2014-02-14 11:20:00,168.13,168.13,168.09,168.12,3600.0,137.1856,137.1856,137.1529,137.1774,3600.0
2014-02-14 11:25:00,168.11,168.19,168.09,168.15,12700.0,137.1692,137.2345,137.1529,137.2019,12700.0
2014-02-14 11:30:00,168.16,168.23,168.16,168.23,3100.0,137.21,137.2672,137.21,137.2672,3100.0
2014-02-14 11:35:00,168.24,168.3,168.23,168.3,3000.0,137.2753,137.3243,137.2672,137.3243,3000.0
2014-02-14 11:40:00,168.3,168.33,168.28,168.3,11600.0,137.3243,137.3488,137.308,137.3243,11600.0
2014-02-14 11:45:00,168.27,168.28,168.23,168.25,3600.0,137.2998,137.308,137.2672,137.2835,3600.0
2014-02-14 11:50:00,168.22,168.31,168.21,168.21,6100.0,137.259,137.3324,137.2508,137.2508,6100.0
2014-02-14 11:55:00,168.24,168.28,168.24,168.24,600.0,137.2753,137.308,137.2753,137.2753,600.0
2014-02-14 12:00:00,168.24,168.25,168.2,168.23,7100.0,137.2753,137.2835,137.2427,137.2672,7100.0
2014-02-14 12:05:00,168.2,168.23,168.18,168.18,6200.0,137.2427,137.2672,137.2264,137.2264,6200.0
2014-02-14 12:10:00,168.19,168.21,168.16,168.21,1500.0,137.2345,137.2508,137.21,137.2508,1500.0
2014-02-14 12:15:00,168.22,168.23,168.2,168.2,4100.0,137.259,137.2672,137.2427,137.2427,4100.0
2014-02-14 12:20:00,168.2,168.26,168.2,168.26,8900.0,137.2427,137.2916,137.2427,137.2916,8900.0
2014-02-14 12:25:00,168.26,168.26,168.2,168.21,4100.0,137.2916,137.2916,137.2427,137.2508,4100.0
2014-02-14 12:30:00,168.23,168.28,168.21,168.28,1300.0,137.2672,137.308,137.2508,137.308,1300.0
2014-02-14 12:35:00,168.27,168.27,168.18,168.23,4000.0,137.2998,137.2998,137.2264,137.2672,4000.0
2014-02-14 12:40:00,168.23,168.28,168.22,168.28,2900.0,137.2672,137.308,137.259,137.308,2900.0
2014-02-14 12:45:00,168.28,168.31,168.28,168.29,240000.0,137.308,137.3324,137.308,137.3161,240000.0
2014-02-14 12:50:00,168.29,168.33,168.29,168.3,2700.0,137.3161,137.3488,137.3161,137.3243,2700.0
2014-02-14 12:55:00,168.26,168.28,168.22,168.26,10100.0,137.2916,137.308,137.259,137.2916,10100.0
2014-02-14 13:00:00,168.27,168.31,168.25,168.26,2400.0,137.2998,137.3324,137.2835,137.2916,2400.0
2014-02-14 13:05:00,168.3,168.32,168.27,168.27,1100.0,137.3243,137.3406,137.2998,137.2998,1100.0
2014-02-14 13:10:00,168.3,168.33,168.29,168.29,1800.0,137.3243,137.3488,137.3161,137.3161,1800.0
2014-02-14 13:15:00,168.29,168.34,168.29,168.32,1800.0,137.3161,137.3569,137.3161,137.3406,1800.0
2014-02-14 13:20:00,168.33,168.4,168.31,168.37,8000.0,137.3488,137.4059,137.3324,137.3814,8000.0
2014-02-14 13:25:00,168.4,168.45,168.38,168.44,5600.0,137.4059,137.4467,137.3896,137.4385,5600.0
2014-02-14 13:30:00,168.45,168.46,168.43,168.43,1900.0,137.4467,137.4548,137.4303,137.4303,1900.0
2014-02-14 13:35:00,168.45,168.49,168.42,168.49,7200.0,137.4467,137.4793,137.4222,137.4793,7200.0
2014-02-14 13:40:00,168.5,168.54,168.5,168.53,3400.0,137.4875,137.5201,137.4875,137.5119,3400.0
2014-02-14 13:45:00,168.55,168.64,168.53,168.61,12100.0,137.5283,137.6017,137.5119,137.5772,12100.0
2014-02-14 13:50:00,168.6,168.63,168.58,168.61,4200.0,137.5691,137.5935,137.5527,137.5772,4200.0
2014-02-14 13:55:00,168.61,168.63,168.61,168.62,2200.0,137.5772,137.5935,137.5772,137.5854,2200.0
2014-02-14 14:00:00,168.64,168.7,168.6,168.7,11000.0,137.6017,137.6507,137.5691,137.6507,11000.0
2014-02-14 14:05:00,168.68,168.68,168.64,168.65,3400.0,137.6343,137.6343,137.6017,137.6099,3400.0
2014-02-14 14:10:00,168.65,168.67,168.63,168.66,5000.0,137.6099,137.6262,137.5935,137.618,5000.0
2014-02-14 14:15:00,168.67,168.77,168.67,168.74,47100.0,137.6262,137.7078,137.6262,137.6833,47100.0
2014-02-14 14:20:00,168.74,168.75,168.7,168.7,5200.0,137.6833,137.6915,137.6507,137.6507,5200.0
2014-02-14 14:25:00,168.71,168.74,168.7,168.71,9200.0,137.6588,137.6833,137.6507,137.6588,9200.0
2014-02-14 14:30:00,168.72,168.74,168.69,168.7,10500.0,137.667,137.6833,137.6425,137.6507,10500.0
2014-02-14 14:35:00,168.71,168.74,168.7,168.73,2100.0,137.6588,137.6833,137.6507,137.6751,2100.0
2014-02-14 14:40:00,168.73,168.8,168.72,168.78,11800.0,137.6751,137.7323,137.667,137.7159,11800.0
2014-02-14 14:45:00,168.79,168.83,168.79,168.8,6100.0,137.7241,137.7567,137.7241,137.7323,6100.0
2014-02-14 14:50:00,168.8,168.87,168.8,168.85,12300.0,137.7323,137.7894,137.7323,137.773,12300.0
2014-02-14 14:55:00,168.83,168.91,168.83,168.84,11100.0,137.7567,137.822,137.7567,137.7649,11100.0
2014-02-14 15:00:00,168.84,168.86,168.83,168.85,8600.0,137.7649,137.7812,137.7567,137.773,8600.0
2014-02-14 15:05:00,168.86,168.86,168.78,168.78,8900.0,137.7812,137.7812,137.7159,137.7159,8900.0
2014-02-14 15:10:00,168.79,168.79,168.72,168.72,18900.0,137.7241,137.7241,137.667,137.667,18900.0
2014-02-14 15:15:00,168.71,168.72,168.63,168.65,13100.0,137.6588,137.667,137.5935,137.6099,13100.0
2014-02-14 15:20:00,168.64,168.73,168.61,168.68,8000.0,137.6017,137.6751,137.5772,137.6343,8000.0
2014-02-14 15:25:00,168.69,168.72,168.69,168.72,8000.0,137.6425,137.667,137.6425,137.667,8000.0
2014-02-14 15:30:00,168.71,168.73,168.69,168.71,8000.0,137.6588,137.6751,137.6425,137.6588,8000.0
2014-02-14 15:35:00,168.71,168.74,168.67,168.69,7600.0,137.6588,137.6833,137.6262,137.6425,7600.0
2014-02-14 15:40:00,168.68,168.68,168.59,168.59,6500.0,137.6343,137.6343,137.5609,137.5609,6500.0
2014-02-14 15:45:00,168.6,168.6,168.55,168.58,8600.0,137.5691,137.5691,137.5283,137.5527,8600.0
2014-02-14 15:50:00,168.58,168.61,168.52,168.53,19800.0,137.5527,137.5772,137.5038,137.5119,19800.0
2014-02-14 15:55:00,168.55,168.62,168.55,168.59,60400.0,137.5283,137.5854,137.5283,137.5609,60400.0
2014-02-18 09:30:00,168.75,168.87,168.74,168.77,39800.0,137.6915,137.7894,137.6833,137.7078,39800.0
2014-02-18 09:35:00,168.7,168.94,168.66,168.94,29000.0,137.6507,137.8465,137.618,137.8465,29000.0
2014-02-18 09:40:00,168.88,168.94,168.72,168.89,12700.0,137.7975,137.8465,137.667,137.8057,12700.0
2014-02-18 09:45:00,168.91,169.0,168.87,168.93,97600.0,137.822,137.8954,137.7894,137.8383,97600.0
2014-02-18 09:50:00,168.96,168.96,168.72,168.73,3500.0,137.8628,137.8628,137.667,137.6751,3500.0
2014-02-18 09:55:00,168.67,168.67,168.52,168.65,11600.0,137.6262,137.6262,137.5038,137.6099,11600.0
2014-02-18 10:00:00,168.63,168.63,168.33,168.33,14000.0,137.5935,137.5935,137.3488,137.3488,14000.0
2014-02-18 10:05:00,168.34,168.51,168.27,168.51,15700.0,137.3569,137.4956,137.2998,137.4956,15700.0
2014-02-18 10:10:00,168.48,168.49,168.37,168.45,10000.0,137.4711,137.4793,137.3814,137.4467,10000.0
2014-02-18 10:15:00,168.46,168.61,168.45,168.58,10200.0,137.4548,137.5772,137.4467,137.5527,10200.0
2014-02-18 10:20:00,168.62,168.71,168.59,168.71,7900.0,137.5854,137.6588,137.5609,137.6588,7900.0
2014-02-18 10:25:00,168.69,168.78,168.68,168.73,5400.0,137.6425,137.7159,137.6343,137.6751,5400.0
2014-02-18 10:30:00,168.76,168.82,168.73,168.73,5500.0,137.6996,137.7486,137.6751,137.6751,5500.0
2014-02-18 10:35:00,168.75,168.79,168.7,168.71,3600.0,137.6915,137.7241,137.6507,137.6588,3600.0
2014-02-18 10:40:00,168.75,168.78,168.72,168.76,1100.0,137.6915,137.7159,137.667,137.6996,1100.0
2014-02-18 10:45:00,168.79,168.84,168.75,168.75,6900.0,137.7241,137.7649,137.6915,137.6915,6900.0
2014-02-18 10:50:00,168.76,168.78,168.72,168.75,11100.0,137.6996,137.7159,137.667,137.6915,11100.0
2014-02-18 10:55:00,168.77,168.83,168.77,168.83,2700.0,137.7078,137.7567,137.7078,137.7567,2700.0
2014-02-18 11:00:00,168.78,168.78,168.71,168.72,1500.0,137.7159,137.7159,137.6588,137.667,1500.0
2014-02-18 11:05:00,168.73,168.78,168.73,168.77,2100.0,137.6751,137.7159,137.6751,137.7078,2100.0
2014-02-18 11:10:00,168.83,168.92,168.83,168.87,3600.0,137.7567,137.8302,137.7567,137.7894,3600.0
2014-02-18 11:15:00,168.9,169.0,168.88,169.0,10700.0,137.8138,137.8954,137.7975,137.8954,10700.0
2014-02-18 11:20:00,168.99,168.99,168.88,168.94,2200.0,137.8873,137.8873,137.7975,137.8465,2200.0
2014-02-18 11:25:00,168.93,168.96,168.91,168.94,9800.0,137.8383,137.8628,137.822,137.8465,9800.0
2014-02-18 11:30:00,169.0,169.04,168.96,168.96,4000.0,137.8954,137.9281,137.8628,137.8628,4000.0
2014-02-18 11:35:00,168.93,168.93,168.9,168.91,1200.0,137.8383,137.8383,137.8138,137.822,1200.0
2014-02-18 11:40:00,168.95,168.99,168.95,168.97,2500.0,137.8546,137.8873,137.8546,137.871,2500.0
2014-02-18 11:45:00,169.0,169.02,168.9,168.9,37000.0,137.8954,137.9118,137.8138,137.8138,37000.0
2014-02-18 11:50:00,168.94,168.97,168.92,168.95,2300.0,137.8465,137.871,137.8302,137.8546,2300.0
2014-02-18 11:55:00,168.93,168.93,168.79,168.81,1600.0,137.8383,137.8383,137.7241,137.7404,1600.0
2014-02-18 12:00:00,168.85,168.92,168.85,168.89,1400.0,137.773,137.8302,137.773,137.8057,1400.0
2014-02-18 12:05:00,168.88,168.92,168.84,168.84,1800.0,137.7975,137.8302,137.7649,137.7649,1800.0
2014-02-18 12:10:00,168.84,168.88,168.84,168.85,1000.0,137.7649,137.7975,137.7649,137.773,1000.0
2014-02-18 12:15:00,168.88,168.89,168.76,168.76,2700.0,137.7975,137.8057,137.6996,137.6996,2700.0
2014-02-18 12:20:00,168.78,168.88,168.78,168.87,3800.0,137.7159,137.7975,137.7159,137.7894,3800.0
2014-02-18 12:25:00,168.88,168.95,168.86,168.9,28900.0,137.7975,137.8546,137.7812,137.8138,28900.0
2014-02-18 12:30:00,168.89,168.95,168.89,168.92,41800.0,137.8057,137.8546,137.8057,137.8302,41800.0
2014-02-18 12:35:00,168.92,168.97,168.92,168.97,3600.0,137.8302,137.871,137.8302,137.871,3600.0
2014-02-18 12:40:00,168.96,168.97,168.91,168.96,9700.0,137.8628,137.871,137.822,137.8628,9700.0
2014-02-18 12:45:00,168.99,169.01,168.91,168.96,6900.0,137.8873,137.9036,137.822,137.8628,6900.0
2014-02-18 12:50:00,168.96,168.98,168.85,168.85,256700.0,137.8628,137.8791,137.773,137.773,256700.0
2014-02-18 12:55:00,168.87,168.93,168.84,168.92,3100.0,137.7894,137.8383,137.7649,137.8302,3100.0
2014-02-18 13:00:00,168.93,168.96,168.93,168.95,2400.0,137.8383,137.8628,137.8383,137.8546,2400.0
2014-02-18 13:05:00,168.94,168.95,168.91,168.92,2400.0,137.8465,137.8546,137.822,137.8302,2400.0
2014-02-18 13:10:00,168.92,168.95,168.92,168.95,2500.0,137.8302,137.8546,137.8302,137.8546,2500.0
2014-02-18 13:15:00,168.96,168.97,168.93,168.93,1300.0,137.8628,137.871,137.8383,137.8383,1300.0
2014-02-18 13:20:00,168.92,168.92,168.88,168.88,800.0,137.8302,137.8302,137.7975,137.7975,800.0
2014-02-18 13:25:00,168.89,168.94,168.89,168.9,3800.0,137.8057,137.8465,137.8057,137.8138,3800.0
2014-02-18 13:30:00,168.85,168.87,168.82,168.85,8200.0,137.773,137.7894,137.7486,137.773,8200.0
2014-02-18 13:35:00,168.85,168.88,168.84,168.86,3000.0,137.773,137.7975,137.7649,137.7812,3000.0
2014-02-18 13:40:00,168.88,168.91,168.87,168.87,7600.0,137.7975,137.822,137.7894,137.7894,7600.0
2014-02-18 13:45:00,168.86,168.86,168.74,168.75,3800.0,137.7812,137.7812,137.6833,137.6915,3800.0
2014-02-18 13:50:00,168.73,168.77,168.71,168.74,4500.0,137.6751,137.7078,137.6588,137.6833,4500.0
2014-02-18 13:55:00,168.75,168.83,168.75,168.8,8900.0,137.6915,137.7567,137.6915,137.7323,8900.0
2014-02-18 14:00:00,168.84,168.91,168.82,168.86,33300.0,137.7649,137.822,137.7486,137.7812,33300.0
2014-02-18 14:05:00,168.86,168.9,168.85,168.85,8700.0,137.7812,137.8138,137.773,137.773,8700.0
2014-02-18 14:10:00,168.83,168.88,168.83,168.85,7400.0,137.7567,137.7975,137.7567,137.773,7400.0
2014-02-18 14:15:00,168.93,168.94,168.9,168.92,7100.0,137.8383,137.8465,137.8138,137.8302,7100.0
2014-02-18 14:20:00,168.9,168.94,168.88,168.94,6100.0,137.8138,137.8465,137.7975,137.8465,6100.0
2014-02-18 14:25:00,168.93,168.94,168.87,168.87,3100.0,137.8383,137.8465,137.7894,137.7894,3100.0
2014-02-18 14:30:00,168.84,168.9,168.83,168.89,15200.0,137.7649,137.8138,137.7567,137.8057,15200.0
2014-02-18 14:35:00,168.9,168.91,168.86,168.91,4000.0,137.8138,137.822,137.7812,137.822,4000.0
2014-02-18 14:40:00,168.9,168.95,168.9,168.95,17600.0,137.8138,137.8546,137.8138,137.8546,17600.0
2014-02-18 14:45:00,168.94,169.02,168.94,169.02,6100.0,137.8465,137.9118,137.8465,137.9118,6100.0
2014-02-18 14:50:00,169.0,169.02,168.97,168.97,4300.0,137.8954,137.9118,137.871,137.871,4300.0
2014-02-18 14:55:00,168.96,168.96,168.91,168.92,3400.0,137.8628,137.8628,137.822,137.8302,3400.0
2014-02-18 15:00:00,168.91,168.91,168.85,168.85,8100.0,137.822,137.822,137.773,137.773,8100.0
2014-02-18 15:05:00,168.86,168.88,168.84,168.86,18000.0,137.7812,137.7975,137.7649,137.7812,18000.0
2014-02-18 15:10:00,168.86,168.96,168.86,168.94,13800.0,137.7812,137.8628,137.7812,137.8465,13800.0
2014-02-18 15:15:00,168.92,168.93,168.9,168.92,2400.0,137.8302,137.8383,137.8138,137.8302,2400.0
2014-02-18 15:20:00,168.92,168.99,168.92,168.96,2500.0,137.8302,137.8873,137.8302,137.8628,2500.0
2014-02-18 15:25:00,168.97,169.03,168.96,169.0,12100.0,137.871,137.9199,137.8628,137.8954,12100.0
2014-02-18 15:30:00,168.99,169.01,168.98,168.98,6100.0,137.8873,137.9036,137.8791,137.8791,6100.0
2014-02-18 15:35:00,168.98,168.99,168.94,168.94,9600.0,137.8791,137.8873,137.8465,137.8465,9600.0
2014-02-18 15:40:00,168.97,168.97,168.92,168.92,7400.0,137.871,137.871,137.8302,137.8302,7400.0
2014-02-18 15:45:00,168.91,168.93,168.85,168.92,13200.0,137.822,137.8383,137.773,137.8302,13200.0
2014-02-18 15:50:00,168.92,169.01,168.92,168.93,37700.0,137.8302,137.9036,137.8302,137.8383,37700.0
2014-02-18 15:55:00,168.94,168.94,168.79,168.82,43300.0,137.8465,137.8465,137.7241,137.7486,43300.0
2014-02-19 09:30:00,168.42,168.55,168.3,168.5,30200.0,137.4222,137.5283,137.3243,137.4875,30200.0
2014-02-19 09:35:00,168.47,168.78,168.41,168.76,12200.0,137.463,137.7159,137.414,137.6996,12200.0
2014-02-19 09:40:00,168.78,168.83,168.7,168.73,3800.0,137.7159,137.7567,137.6507,137.6751,3800.0
2014-02-19 09:45:00,168.77,168.85,168.72,168.84,2700.0,137.7078,137.773,137.667,137.7649,2700.0
2014-02-19 09:50:00,168.83,168.86,168.74,168.82,12900.0,137.7567,137.7812,137.6833,137.7486,12900.0
2014-02-19 09:55:00,168.83,169.0,168.76,169.0,28100.0,137.7567,137.8954,137.6996,137.8954,28100.0
2014-02-19 10:00:00,169.04,169.04,168.81,168.87,10200.0,137.9281,137.9281,137.7404,137.7894,10200.0
2014-02-19 10:05:00,168.89,169.0,168.89,169.0,7000.0,137.8057,137.8954,137.8057,137.8954,7000.0
2014-02-19 10:10:00,168.99,169.22,168.99,169.21,38700.0,137.8873,138.0749,137.8873,138.0668,38700.0
2014-02-19 10:15:00,169.24,169.38,169.24,169.35,25300.0,138.0913,138.2055,138.0913,138.181,25300.0
2014-02-19 10:20:00,169.31,169.34,169.25,169.31,6600.0,138.1484,138.1729,138.0994,138.1484,6600.0
2014-02-19 10:25:00,169.37,169.45,169.35,169.43,10000.0,138.1973,138.2626,138.181,138.2463,10000.0
2014-02-19 10:30:00,169.43,169.48,169.4,169.41,1400.0,138.2463,138.2871,138.2218,138.23,1400.0
2014-02-19 10:35:00,169.42,169.42,169.3,169.31,5900.0,138.2381,138.2381,138.1402,138.1484,5900.0
2014-02-19 10:40:00,169.35,169.35,169.28,169.28,4600.0,138.181,138.181,138.1239,138.1239,4600.0
2014-02-19 10:45:00,169.28,169.28,169.22,169.23,4000.0,138.1239,138.1239,138.0749,138.0831,4000.0
2014-02-19 10:50:00,169.22,169.3,169.2,169.3,4100.0,138.0749,138.1402,138.0586,138.1402,4100.0
2014-02-19 10:55:00,169.27,169.33,169.19,169.24,16200.0,138.1157,138.1647,138.0505,138.0913,16200.0
2014-02-19 11:00:00,169.23,169.27,169.21,169.21,5200.0,138.0831,138.1157,138.0668,138.0668,5200.0
2014-02-19 11:05:00,169.22,169.22,169.14,169.18,12100.0,138.0749,138.0749,138.0097,138.0423,12100.0
2014-02-19 11:10:00,169.17,169.18,169.09,169.1,11100.0,138.0342,138.0423,137.9689,137.977,11100.0
2014-02-19 11:15:00,169.11,169.19,169.1,169.18,21900.0,137.9852,138.0505,137.977,138.0423,21900.0
2014-02-19 11:20:00,169.14,169.19,169.13,169.17,6300.0,138.0097,138.0505,138.0015,138.0342,6300.0
2014-02-19 11:25:00,169.19,169.2,169.16,169.16,5800.0,138.0505,138.0586,138.026,138.026,5800.0
2014-02-19 11:30:00,169.15,169.19,169.15,169.16,15600.0,138.0178,138.0505,138.0178,138.026,15600.0
2014-02-19 11:35:00,169.17,169.18,169.07,169.1,7600.0,138.0342,138.0423,137.9526,137.977,7600.0
2014-02-19 11:40:00,169.08,169.21,169.07,169.19,42400.0,137.9607,138.0668,137.9526,138.0505,42400.0
2014-02-19 11:45:00,169.2,169.25,169.17,169.23,12400.0,138.0586,138.0994,138.0342,138.0831,12400.0
2014-02-19 11:50:00,169.19,169.21,169.14,169.14,4000.0,138.0505,138.0668,138.0097,138.0097,4000.0
2014-02-19 11:55:00,169.14,169.18,168.7,168.7,16700.0,138.0097,138.0423,137.6507,137.6507,16700.0
2014-02-19 12:00:00,168.69,168.7,168.55,168.7,14800.0,137.6425,137.6507,137.5283,137.6507,14800.0
2014-02-19 12:05:00,168.72,168.77,168.64,168.64,7400.0,137.667,137.7078,137.6017,137.6017,7400.0
2014-02-19 12:10:00,168.64,168.72,168.62,168.7,45500.0,137.6017,137.667,137.5854,137.6507,45500.0
2014-02-19 12:15:00,168.7,168.7,168.42,168.42,40700.0,137.6507,137.6507,137.4222,137.4222,40700.0
2014-02-19 12:20:00,168.44,168.44,168.22,168.37,30800.0,137.4385,137.4385,137.259,137.3814,30800.0
2014-02-19 12:25:00,168.36,168.39,168.29,168.34,169800.0,137.3732,137.3977,137.3161,137.3569,169800.0
2014-02-19 12:30:00,168.37,168.51,168.37,168.43,25900.0,137.3814,137.4956,137.3814,137.4303,25900.0
2014-02-19 12:35:00,168.44,168.52,168.39,168.52,3100.0,137.4385,137.5038,137.3977,137.5038,3100.0
2014-02-19 12:40:00,168.47,168.47,168.43,168.45,2600.0,137.463,137.463,137.4303,137.4467,2600.0
2014-02-19 12:45:00,168.48,168.48,168.37,168.38,3100.0,137.4711,137.4711,137.3814,137.3896,3100.0
2014-02-19 12:50:00,168.41,168.48,168.41,168.41,1600.0,137.414,137.4711,137.414,137.414,1600.0
2014-02-19 12:55:00,168.41,168.48,168.41,168.48,1300.0,137.414,137.4711,137.414,137.4711,1300.0
2014-02-19 13:00:00,168.47,168.48,168.47,168.48,900.0,137.463,137.4711,137.463,137.4711,900.0
2014-02-19 13:05:00,168.47,168.67,168.47,168.66,8600.0,137.463,137.6262,137.463,137.618,8600.0
2014-02-19 13:10:00,168.65,168.75,168.63,168.72,33100.0,137.6099,137.6915,137.5935,137.667,33100.0
2014-02-19 13:15:00,168.75,168.75,168.71,168.72,1700.0,137.6915,137.6915,137.6588,137.667,1700.0
2014-02-19 13:20:00,168.73,168.82,168.72,168.8,9800.0,137.6751,137.7486,137.667,137.7323,9800.0
2014-02-19 13:25:00,168.82,168.84,168.76,168.76,5000.0,137.7486,137.7649,137.6996,137.6996,5000.0
2014-02-19 13:30:00,168.77,168.83,168.77,168.79,4900.0,137.7078,137.7567,137.7078,137.7241,4900.0
2014-02-19 13:35:00,168.77,168.78,168.7,168.7,5400.0,137.7078,137.7159,137.6507,137.6507,5400.0
2014-02-19 13:40:00,168.69,168.72,168.65,168.69,7500.0,137.6425,137.667,137.6099,137.6425,7500.0
2014-02-19 13:45:00,168.69,168.73,168.69,168.71,9300.0,137.6425,137.6751,137.6425,137.6588,9300.0
2014-02-19 13:50:00,168.74,168.81,168.74,168.75,8000.0,137.6833,137.7404,137.6833,137.6915,8000.0
2014-02-19 13:55:00,168.75,168.75,168.6,168.6,9300.0,137.6915,137.6915,137.5691,137.5691,9300.0
2014-02-19 14:00:00,168.62,168.8,168.52,168.61,35900.0,137.5854,137.7323,137.5038,137.5772,35900.0
2014-02-19 14:05:00,168.63,168.97,168.63,168.92,21700.0,137.5935,137.871,137.5935,137.8302,21700.0
2014-02-19 14:10:00,168.93,168.93,168.76,168.77,37000.0,137.8383,137.8383,137.6996,137.7078,37000.0
2014-02-19 14:15:00,168.75,168.75,168.58,168.69,8900.0,137.6915,137.6915,137.5527,137.6425,8900.0
2014-02-19 14:20:00,168.66,168.66,168.38,168.6,20000.0,137.618,137.618,137.3896,137.5691,20000.0
2014-02-19 14:25:00,168.56,168.69,168.45,168.69,12000.0,137.5364,137.6425,137.4467,137.6425,12000.0
2014-02-19 14:30:00,168.69,168.69,168.53,168.57,7600.0,137.6425,137.6425,137.5119,137.5446,7600.0
2014-02-19 14:35:00,168.57,168.67,168.49,168.6,13600.0,137.5446,137.6262,137.4793,137.5691,13600.0
2014-02-19 14:40:00,168.6,168.7,168.45,168.46,34000.0,137.5691,137.6507,137.4467,137.4548,34000.0
2014-02-19 14:45:00,168.44,168.5,168.36,168.41,10200.0,137.4385,137.4875,137.3732,137.414,10200.0
2014-02-19 14:50:00,168.44,168.51,168.44,168.51,6400.0,137.4385,137.4956,137.4385,137.4956,6400.0
2014-02-19 14:55:00,168.46,168.49,168.3,168.48,22500.0,137.4548,137.4793,137.3243,137.4711,22500.0
2014-02-19 15:00:00,168.46,168.54,168.44,168.47,15400.0,137.4548,137.5201,137.4385,137.463,15400.0
2014-02-19 15:05:00,168.43,168.46,168.4,168.41,2600.0,137.4303,137.4548,137.4059,137.414,2600.0
2014-02-19 15:10:00,168.41,168.41,168.13,168.21,18800.0,137.414,137.414,137.1856,137.2508,18800.0
2014-02-19 15:15:00,168.23,168.27,168.01,168.01,15300.0,137.2672,137.2998,137.0877,137.0877,15300.0
2014-02-19 15:20:00,168.01,168.05,167.94,168.03,12900.0,137.0877,137.1203,137.0305,137.104,12900.0
2014-02-19 15:25:00,168.04,168.04,167.89,167.89,7200.0,137.1121,137.1121,136.9897,136.9897,7200.0
2014-02-19 15:30:00,167.89,167.94,167.85,167.92,10300.0,136.9897,137.0305,136.9571,137.0142,10300.0
2014-02-19 15:35:00,167.86,167.93,167.84,167.9,14600.0,136.9653,137.0224,136.9489,136.9979,14600.0
2014-02-19 15:40:00,167.92,167.96,167.81,167.81,20700.0,137.0142,137.0469,136.9245,136.9245,20700.0
2014-02-19 15:45:00,167.85,167.85,167.65,167.72,40200.0,136.9571,136.9571,136.7939,136.851,40200.0
2014-02-19 15:50:00,167.76,167.81,167.58,167.63,52100.0,136.8837,136.9245,136.7368,136.7776,52100.0
2014-02-19 15:55:00,167.6,167.77,167.57,167.71,52000.0,136.7531,136.8918,136.7286,136.8429,52000.0
2014-02-20 09:30:00,167.91,168.21,167.79,168.07,36600.0,137.0061,137.2508,136.9081,137.1366,36600.0
2014-02-20 09:35:00,168.09,168.26,167.86,167.87,14000.0,137.1529,137.2916,136.9653,136.9734,14000.0
2014-02-20 09:40:00,167.91,167.92,167.77,167.84,10300.0,137.0061,137.0142,136.8918,136.9489,10300.0
2014-02-20 09:45:00,167.88,167.9,167.75,167.76,11100.0,136.9816,136.9979,136.8755,136.8837,11100.0
2014-02-20 09:50:00,167.77,167.87,167.64,167.64,9900.0,136.8918,136.9734,136.7857,136.7857,9900.0
2014-02-20 09:55:00,167.65,167.66,167.55,167.64,8700.0,136.7939,136.8021,136.7123,136.7857,8700.0
2014-02-20 10:00:00,167.6,167.77,167.33,167.75,36200.0,136.7531,136.8918,136.5328,136.8755,36200.0
2014-02-20 10:05:00,167.79,167.79,167.44,167.48,21300.0,136.9081,136.9081,136.6226,136.6552,21300.0
2014-02-20 10:10:00,167.53,167.97,167.53,167.97,21100.0,136.696,137.055,136.696,137.055,21100.0
2014-02-20 10:15:00,168.0,168.1,167.93,167.95,14000.0,137.0795,137.1611,137.0224,137.0387,14000.0
2014-02-20 10:20:00,168.0,168.01,167.94,167.97,10800.0,137.0795,137.0877,137.0305,137.055,10800.0
2014-02-20 10:25:00,167.97,168.07,167.94,168.0,10200.0,137.055,137.1366,137.0305,137.0795,10200.0
2014-02-20 10:30:00,168.05,168.36,168.01,168.31,23900.0,137.1203,137.3732,137.0877,137.3324,23900.0
2014-02-20 10:35:00,168.33,168.35,168.25,168.31,12800.0,137.3488,137.3651,137.2835,137.3324,12800.0
2014-02-20 10:40:00,168.35,168.38,168.28,168.31,18500.0,137.3651,137.3896,137.308,137.3324,18500.0
2014-02-20 10:45:00,168.34,168.34,168.27,168.27,6600.0,137.3569,137.3569,137.2998,137.2998,6600.0
2014-02-20 10:50:00,168.27,168.33,168.22,168.33,9400.0,137.2998,137.3488,137.259,137.3488,9400.0
2014-02-20 10:55:00,168.36,168.46,168.31,168.31,16200.0,137.3732,137.4548,137.3324,137.3324,16200.0
2014-02-20 11:00:00,168.36,168.37,168.31,168.36,7400.0,137.3732,137.3814,137.3324,137.3732,7400.0
2014-02-20 11:05:00,168.43,168.53,168.42,168.53,8000.0,137.4303,137.5119,137.4222,137.5119,8000.0
2014-02-20 11:10:00,168.52,168.52,168.39,168.39,8300.0,137.5038,137.5038,137.3977,137.3977,8300.0
2014-02-20 11:15:00,168.37,168.39,168.36,168.36,6600.0,137.3814,137.3977,137.3732,137.3732,6600.0
2014-02-20 11:20:00,168.38,168.4,168.29,168.29,12900.0,137.3896,137.4059,137.3161,137.3161,12900.0
2014-02-20 11:25:00,168.26,168.27,168.18,168.22,17100.0,137.2916,137.2998,137.2264,137.259,17100.0
2014-02-20 11:30:00,168.26,168.29,168.22,168.28,6900.0,137.2916,137.3161,137.259,137.308,6900.0
2014-02-20 11:35:00,168.3,168.44,168.27,168.31,31700.0,137.3243,137.4385,137.2998,137.3324,31700.0
2014-02-20 11:40:00,168.31,168.39,168.31,168.34,6200.0,137.3324,137.3977,137.3324,137.3569,6200.0
2014-02-20 11:45:00,168.37,168.45,168.37,168.42,10600.0,137.3814,137.4467,137.3814,137.4222,10600.0
2014-02-20 11:50:00,168.4,168.4,168.28,168.37,7600.0,137.4059,137.4059,137.308,137.3814,7600.0
2014-02-20 11:55:00,168.42,168.42,168.32,168.35,8600.0,137.4222,137.4222,137.3406,137.3651,8600.0
2014-02-20 12:00:00,168.35,168.36,168.32,168.32,5500.0,137.3651,137.3732,137.3406,137.3406,5500.0
2014-02-20 12:05:00,168.36,168.37,168.34,168.37,4800.0,137.3732,137.3814,137.3569,137.3814,4800.0
2014-02-20 12:10:00,168.4,168.46,168.39,168.39,10500.0,137.4059,137.4548,137.3977,137.3977,10500.0
2014-02-20 12:15:00,168.38,168.64,168.38,168.63,12400.0,137.3896,137.6017,137.3896,137.5935,12400.0
2014-02-20 12:20:00,168.65,168.67,168.63,168.65,9300.0,137.6099,137.6262,137.5935,137.6099,9300.0
2014-02-20 12:25:00,168.65,168.77,168.62,168.75,15800.0,137.6099,137.7078,137.5854,137.6915,15800.0
2014-02-20 12:30:00,168.77,168.8,168.75,168.75,18100.0,137.7078,137.7323,137.6915,137.6915,18100.0
2014-02-20 12:35:00,168.79,168.79,168.7,168.73,6500.0,137.7241,137.7241,137.6507,137.6751,6500.0
2014-02-20 12:40:00,168.73,168.83,168.73,168.79,8100.0,137.6751,137.7567,137.6751,137.7241,8100.0
2014-02-20 12:45:00,168.79,168.79,168.75,168.75,2300.0,137.7241,137.7241,137.6915,137.6915,2300.0
2014-02-20 12:50:00,168.74,168.77,168.73,168.74,3800.0,137.6833,137.7078,137.6751,137.6833,3800.0
2014-02-20 12:55:00,168.72,168.74,168.71,168.74,11400.0,137.667,137.6833,137.6588,137.6833,11400.0
2014-02-20 13:00:00,168.74,168.81,168.74,168.81,14700.0,137.6833,137.7404,137.6833,137.7404,14700.0
2014-02-20 13:05:00,168.81,168.82,168.76,168.82,43600.0,137.7404,137.7486,137.6996,137.7486,43600.0
2014-02-20 13:10:00,168.83,168.83,168.77,168.78,7200.0,137.7567,137.7567,137.7078,137.7159,7200.0
2014-02-20 13:15:00,168.78,168.79,168.73,168.73,7200.0,137.7159,137.7241,137.6751,137.6751,7200.0
2014-02-20 13:20:00,168.74,168.76,168.71,168.75,5100.0,137.6833,137.6996,137.6588,137.6915,5100.0
2014-02-20 13:25:00,168.75,168.76,168.72,168.74,5000.0,137.6915,137.6996,137.667,137.6833,5000.0
2014-02-20 13:30:00,168.76,168.82,168.76,168.81,8500.0,137.6996,137.7486,137.6996,137.7404,8500.0
2014-02-20 13:35:00,168.8,168.82,168.8,168.81,3900.0,137.7323,137.7486,137.7323,137.7404,3900.0
2014-02-20 13:40:00,168.81,168.81,168.7,168.76,13200.0,137.7404,137.7404,137.6507,137.6996,13200.0
2014-02-20 13:45:00,168.75,168.79,168.73,168.77,21800.0,137.6915,137.7241,137.6751,137.7078,21800.0
2014-02-20 13:50:00,168.78,168.8,168.78,168.79,3300.0,137.7159,137.7323,137.7159,137.7241,3300.0
2014-02-20 13:55:00,168.79,168.8,168.75,168.78,14700.0,137.7241,137.7323,137.6915,137.7159,14700.0
2014-02-20 14:00:00,168.78,168.78,168.62,168.62,9800.0,137.7159,137.7159,137.5854,137.5854,9800.0
2014-02-20 14:05:00,168.6,168.68,168.6,168.68,4300.0,137.5691,137.6343,137.5691,137.6343,4300.0
2014-02-20 14:10:00,168.69,168.81,168.65,168.81,22100.0,137.6425,137.7404,137.6099,137.7404,22100.0
2014-02-20 14:15:00,168.79,168.93,168.79,168.87,54700.0,137.7241,137.8383,137.7241,137.7894,54700.0
2014-02-20 14:20:00,168.86,168.91,168.85,168.85,12100.0,137.7812,137.822,137.773,137.773,12100.0
2014-02-20 14:25:00,168.87,168.87,168.71,168.76,8800.0,137.7894,137.7894,137.6588,137.6996,8800.0
2014-02-20 14:30:00,168.77,168.8,168.67,168.7,7800.0,137.7078,137.7323,137.6262,137.6507,7800.0
2014-02-20 14:35:00,168.72,168.76,168.7,168.74,9600.0,137.667,137.6996,137.6507,137.6833,9600.0
2014-02-20 14:40:00,168.75,168.84,168.75,168.83,8100.0,137.6915,137.7649,137.6915,137.7567,8100.0
2014-02-20 14:45:00,168.84,168.87,168.83,168.87,14300.0,137.7649,137.7894,137.7567,137.7894,14300.0
2014-02-20 14:50:00,168.88,168.9,168.78,168.82,17600.0,137.7975,137.8138,137.7159,137.7486,17600.0
2014-02-20 14:55:00,168.8,168.9,168.79,168.9,11600.0,137.7323,137.8138,137.7241,137.8138,11600.0
2014-02-20 15:00:00,168.88,168.97,168.87,168.93,15600.0,137.7975,137.871,137.7894,137.8383,15600.0
2014-02-20 15:05:00,168.93,168.94,168.91,168.94,3900.0,137.8383,137.8465,137.822,137.8465,3900.0
2014-02-20 15:10:00,168.94,168.99,168.93,168.93,7600.0,137.8465,137.8873,137.8383,137.8383,7600.0
2014-02-20 15:15:00,168.95,168.98,168.94,168.97,3800.0,137.8546,137.8791,137.8465,137.871,3800.0
2014-02-20 15:20:00,168.97,168.99,168.86,168.86,10600.0,137.871,137.8873,137.7812,137.7812,10600.0
2014-02-20 15:25:00,168.83,168.94,168.83,168.88,6600.0,137.7567,137.8465,137.7567,137.7975,6600.0
2014-02-20 15:30:00,168.9,168.97,168.88,168.88,9400.0,137.8138,137.871,137.7975,137.7975,9400.0
2014-02-20 15:35:00,168.86,168.9,168.84,168.85,8100.0,137.7812,137.8138,137.7649,137.773,8100.0
2014-02-20 15:40:00,168.82,168.92,168.81,168.92,11700.0,137.7486,137.8302,137.7404,137.8302,11700.0
2014-02-20 15:45:00,168.94,169.04,168.94,169.02,20300.0,137.8465,137.9281,137.8465,137.9118,20300.0
2014-02-20 15:50:00,169.04,169.07,168.92,168.92,19000.0,137.9281,137.9526,137.8302,137.8302,19000.0
2014-02-20 15:55:00,168.9,168.91,168.72,168.73,40000.0,137.8138,137.822,137.667,137.6751,40000.0
2014-02-21 09:30:00,169.02,169.04,168.79,168.93,21500.0,137.9118,137.9281,137.7241,137.8383,21500.0
2014-02-21 09:35:00,168.91,168.91,168.74,168.79,8000.0,137.822,137.822,137.6833,137.7241,8000.0
2014-02-21 09:40:00,168.81,168.93,168.8,168.86,8000.0,137.7404,137.8383,137.7323,137.7812,8000.0
2014-02-21 09:45:00,168.91,169.12,168.9,169.1,31200.0,137.822,137.9934,137.8138,137.977,31200.0
2014-02-21 09:50:00,169.12,169.22,169.11,169.2,8800.0,137.9934,138.0749,137.9852,138.0586,8800.0
2014-02-21 09:55:00,169.22,169.24,169.1,169.14,9700.0,138.0749,138.0913,137.977,138.0097,9700.0
2014-02-21 10:00:00,169.15,169.32,169.13,169.27,15100.0,138.0178,138.1565,138.0015,138.1157,15100.0
2014-02-21 10:05:00,169.22,169.24,169.14,169.18,3400.0,138.0749,138.0913,138.0097,138.0423,3400.0
2014-02-21 10:10:00,169.18,169.24,169.13,169.14,6300.0,138.0423,138.0913,138.0015,138.0097,6300.0
2014-02-21 10:15:00,169.13,169.18,169.1,169.14,10100.0,138.0015,138.0423,137.977,138.0097,10100.0
2014-02-21 10:20:00,169.13,169.13,168.86,168.87,17600.0,138.0015,138.0015,137.7812,137.7894,17600.0
2014-02-21 10:25:00,168.96,168.96,168.82,168.92,10000.0,137.8628,137.8628,137.7486,137.8302,10000.0
2014-02-21 10:30:00,168.93,169.11,168.93,169.03,8400.0,137.8383,137.9852,137.8383,137.9199,8400.0
2014-02-21 10:35:00,169.05,169.16,169.04,169.16,4200.0,137.9362,138.026,137.9281,138.026,4200.0
2014-02-21 10:40:00,169.15,169.29,169.15,169.25,6600.0,138.0178,138.1321,138.0178,138.0994,6600.0
2014-02-21 10:45:00,169.24,169.33,169.23,169.3,4400.0,138.0913,138.1647,138.0831,138.1402,4400.0
2014-02-21 10:50:00,169.29,169.32,169.23,169.25,18500.0,138.1321,138.1565,138.0831,138.0994,18500.0
2014-02-21 10:55:00,169.25,169.29,169.23,169.27,20400.0,138.0994,138.1321,138.0831,138.1157,20400.0
2014-02-21 11:00:00,169.28,169.41,169.25,169.41,29900.0,138.1239,138.23,138.0994,138.23,29900.0
2014-02-21 11:05:00,169.36,169.39,169.29,169.29,11400.0,138.1892,138.2137,138.1321,138.1321,11400.0
2014-02-21 11:10:00,169.28,169.3,169.16,169.16,13700.0,138.1239,138.1402,138.026,138.026,13700.0
2014-02-21 11:15:00,169.14,169.22,169.14,169.2,3000.0,138.0097,138.0749,138.0097,138.0586,3000.0
2014-02-21 11:20:00,169.16,169.28,169.16,169.27,1800.0,138.026,138.1239,138.026,138.1157,1800.0
2014-02-21 11:25:00,169.27,169.27,169.16,169.22,10000.0,138.1157,138.1157,138.026,138.0749,10000.0
2014-02-21 11:30:00,169.24,169.33,169.22,169.33,8900.0,138.0913,138.1647,138.0749,138.1647,8900.0
2014-02-21 11:35:00,169.35,169.36,169.27,169.29,1900.0,138.181,138.1892,138.1157,138.1321,1900.0
2014-02-21 11:40:00,169.3,169.34,169.27,169.27,2600.0,138.1402,138.1729,138.1157,138.1157,2600.0
2014-02-21 11:45:00,169.29,169.29,169.22,169.23,1400.0,138.1321,138.1321,138.0749,138.0831,1400.0
2014-02-21 11:50:00,169.26,169.32,169.26,169.27,2800.0,138.1076,138.1565,138.1076,138.1157,2800.0
2014-02-21 11:55:00,169.23,169.24,169.2,169.2,14300.0,138.0831,138.0913,138.0586,138.0586,14300.0
2014-02-21 12:00:00,169.2,169.3,169.2,169.3,1900.0,138.0586,138.1402,138.0586,138.1402,1900.0
2014-02-21 12:05:00,169.29,169.29,169.23,169.23,1700.0,138.1321,138.1321,138.0831,138.0831,1700.0
2014-02-21 12:10:00,169.21,169.27,169.2,169.2,5600.0,138.0668,138.1157,138.0586,138.0586,5600.0
2014-02-21 12:15:00,169.2,169.24,169.15,169.23,2000.0,138.0586,138.0913,138.0178,138.0831,2000.0
2014-02-21 12:20:00,169.25,169.25,169.22,169.24,800.0,138.0994,138.0994,138.0749,138.0913,800.0
2014-02-21 12:25:00,169.22,169.25,169.22,169.23,1200.0,138.0749,138.0994,138.0749,138.0831,1200.0
2014-02-21 12:30:00,169.2,169.2,169.12,169.12,2100.0,138.0586,138.0586,137.9934,137.9934,2100.0
2014-02-21 12:35:00,169.1,169.12,169.1,169.11,3400.0,137.977,137.9934,137.977,137.9852,3400.0
2014-02-21 12:40:00,169.12,169.12,169.09,169.09,5400.0,137.9934,137.9934,137.9689,137.9689,5400.0
2014-02-21 12:45:00,169.07,169.08,168.95,168.98,11200.0,137.9526,137.9607,137.8546,137.8791,11200.0
2014-02-21 12:50:00,169.0,169.09,169.0,169.06,2100.0,137.8954,137.9689,137.8954,137.9444,2100.0
2014-02-21 12:55:00,169.07,169.08,169.07,169.08,800.0,137.9526,137.9607,137.9526,137.9607,800.0
2014-02-21 13:00:00,169.1,169.1,169.09,169.09,600.0,137.977,137.977,137.9689,137.9689,600.0
2014-02-21 13:05:00,169.04,169.16,169.03,169.16,3500.0,137.9281,138.026,137.9199,138.026,3500.0
2014-02-21 13:10:00,169.15,169.24,169.15,169.22,3000.0,138.0178,138.0913,138.0178,138.0749,3000.0
2014-02-21 13:15:00,169.21,169.21,169.16,169.16,400.0,138.0668,138.0668,138.026,138.026,400.0
2014-02-21 13:20:00,169.18,169.22,169.16,169.21,2400.0,138.0423,138.0749,138.026,138.0668,2400.0
2014-02-21 13:25:00,169.2,169.2,169.1,169.14,900.0,138.0586,138.0586,137.977,138.0097,900.0
2014-02-21 13:30:00,169.15,169.17,169.11,169.11,800.0,138.0178,138.0342,137.9852,137.9852,800.0
2014-02-21 13:35:00,169.09,169.09,168.96,168.99,5100.0,137.9689,137.9689,137.8628,137.8873,5100.0
2014-02-21 13:40:00,168.95,169.02,168.95,169.02,3200.0,137.8546,137.9118,137.8546,137.9118,3200.0
2014-02-21 13:45:00,169.01,169.03,169.01,169.03,500.0,137.9036,137.9199,137.9036,137.9199,500.0
2014-02-21 13:50:00,169.01,169.01,168.98,168.98,1500.0,137.9036,137.9036,137.8791,137.8791,1500.0
2014-02-21 13:55:00,168.94,169.02,168.94,169.02,1400.0,137.8465,137.9118,137.8465,137.9118,1400.0
2014-02-21 14:00:00,169.02,169.1,169.01,169.01,23300.0,137.9118,137.977,137.9036,137.9036,23300.0
2014-02-21 14:05:00,169.04,169.04,168.97,168.98,3500.0,137.9281,137.9281,137.871,137.8791,3500.0
2014-02-21 14:10:00,168.96,168.96,168.79,168.8,7200.0,137.8628,137.8628,137.7241,137.7323,7200.0
2014-02-21 14:15:00,168.82,168.85,168.77,168.79,21000.0,137.7486,137.773,137.7078,137.7241,21000.0
2014-02-21 14:20:00,168.81,168.81,168.73,168.79,4600.0,137.7404,137.7404,137.6751,137.7241,4600.0
2014-02-21 14:25:00,168.81,168.88,168.75,168.75,7600.0,137.7404,137.7975,137.6915,137.6915,7600.0
2014-02-21 14:30:00,168.73,168.73,168.56,168.66,16900.0,137.6751,137.6751,137.5364,137.618,16900.0
2014-02-21 14:35:00,168.63,168.67,168.58,168.58,2900.0,137.5935,137.6262,137.5527,137.5527,2900.0
2014-02-21 14:40:00,168.58,168.72,168.58,168.72,3400.0,137.5527,137.667,137.5527,137.667,3400.0
2014-02-21 14:45:00,168.66,168.69,168.64,168.65,9600.0,137.618,137.6425,137.6017,137.6099,9600.0
2014-02-21 14:50:00,168.68,168.71,168.66,168.69,3300.0,137.6343,137.6588,137.618,137.6425,3300.0
2014-02-21 14:55:00,168.74,168.81,168.73,168.73,2200.0,137.6833,137.7404,137.6751,137.6751,2200.0
2014-02-21 15:00:00,168.7,168.75,168.7,168.73,1400.0,137.6507,137.6915,137.6507,137.6751,1400.0
2014-02-21 15:05:00,168.73,168.84,168.73,168.83,3600.0,137.6751,137.7649,137.6751,137.7567,3600.0
2014-02-21 15:10:00,168.86,168.86,168.75,168.79,3300.0,137.7812,137.7812,137.6915,137.7241,3300.0
2014-02-21 15:15:00,168.81,168.86,168.79,168.86,4300.0,137.7404,137.7812,137.7241,137.7812,4300.0
2014-02-21 15:20:00,168.84,168.9,168.83,168.85,9900.0,137.7649,137.8138,137.7567,137.773,9900.0
2014-02-21 15:25:00,168.91,168.97,168.91,168.95,4000.0,137.822,137.871,137.822,137.8546,4000.0
2014-02-21 15:30:00,168.95,168.97,168.84,168.86,4500.0,137.8546,137.871,137.7649,137.7812,4500.0
2014-02-21 15:35:00,168.83,168.83,168.69,168.69,16400.0,137.7567,137.7567,137.6425,137.6425,16400.0
2014-02-21 15:40:00,168.7,168.78,168.7,168.72,7900.0,137.6507,137.7159,137.6507,137.667,7900.0
2014-02-21 15:45:00,168.68,168.77,168.65,168.65,17500.0,137.6343,137.7078,137.6099,137.6099,17500.0
2014-02-21 15:50:00,168.64,168.66,168.6,168.61,7800.0,137.6017,137.618,137.5691,137.5772,7800.0
2014-02-21 15:55:00,168.59,168.59,168.42,168.49,87100.0,137.5609,137.5609,137.4222,137.4793,87100.0
2014-02-24 09:30:00,168.87,169.15,168.78,169.14,17100.0,137.7894,138.0178,137.7159,138.0097,17100.0
2014-02-24 09:35:00,169.14,169.36,169.14,169.28,11200.0,138.0097,138.1892,138.0097,138.1239,11200.0
2014-02-24 09:40:00,169.31,169.31,169.21,169.31,4000.0,138.1484,138.1484,138.0668,138.1484,4000.0
2014-02-24 09:45:00,169.35,169.63,169.31,169.51,16900.0,138.181,138.4095,138.1484,138.3116,16900.0
2014-02-24 09:50:00,169.61,169.89,169.57,169.84,11700.0,138.3932,138.6216,138.3605,138.5808,11700.0
2014-02-24 09:55:00,169.82,169.88,169.82,169.84,8600.0,138.5645,138.6135,138.5645,138.5808,8600.0
2014-02-24 10:00:00,169.87,169.92,169.69,169.69,14100.0,138.6053,138.6461,138.4584,138.4584,14100.0
2014-02-24 10:05:00,169.7,169.75,169.67,169.68,11100.0,138.4666,138.5074,138.4421,138.4503,11100.0
2014-02-24 10:10:00,169.69,169.75,169.68,169.74,5000.0,138.4584,138.5074,138.4503,138.4992,5000.0
2014-02-24 10:15:00,169.73,169.8,169.72,169.73,5400.0,138.4911,138.5482,138.4829,138.4911,5400.0
2014-02-24 10:20:00,169.74,169.77,169.7,169.77,6600.0,138.4992,138.5237,138.4666,138.5237,6600.0
2014-02-24 10:25:00,169.8,169.83,169.75,169.78,4400.0,138.5482,138.5727,138.5074,138.5319,4400.0
2014-02-24 10:30:00,169.78,169.88,169.76,169.85,2900.0,138.5319,138.6135,138.5156,138.589,2900.0
2014-02-24 10:35:00,169.84,170.08,169.84,169.99,18300.0,138.5808,138.7767,138.5808,138.7032,18300.0
2014-02-24 10:40:00,170.03,170.05,169.98,170.04,15600.0,138.7359,138.7522,138.6951,138.744,15600.0
2014-02-24 10:45:00,170.07,170.09,170.02,170.07,15400.0,138.7685,138.7848,138.7277,138.7685,15400.0
2014-02-24 10:50:00,170.08,170.08,170.04,170.05,13500.0,138.7767,138.7767,138.744,138.7522,13500.0
2014-02-24 10:55:00,170.06,170.07,170.02,170.03,2000.0,138.7603,138.7685,138.7277,138.7359,2000.0
2014-02-24 11:00:00,170.05,170.05,169.95,169.95,11000.0,138.7522,138.7522,138.6706,138.6706,11000.0
2014-02-24 11:05:00,169.94,170.05,169.94,170.05,4700.0,138.6624,138.7522,138.6624,138.7522,4700.0
2014-02-24 11:10:00,170.01,170.16,170.0,170.13,6600.0,138.7195,138.8419,138.7114,138.8175,6600.0
2014-02-24 11:15:00,170.11,170.11,170.06,170.07,5000.0,138.8011,138.8011,138.7603,138.7685,5000.0
2014-02-24 11:20:00,170.06,170.09,170.06,170.07,5300.0,138.7603,138.7848,138.7603,138.7685,5300.0
2014-02-24 11:25:00,170.1,170.19,170.09,170.19,11900.0,138.793,138.8664,138.7848,138.8664,11900.0
2014-02-24 11:30:00,170.2,170.27,170.18,170.27,9200.0,138.8746,138.9317,138.8583,138.9317,9200.0
2014-02-24 11:35:00,170.3,170.43,170.3,170.37,5200.0,138.9562,139.0622,138.9562,139.0133,5200.0
2014-02-24 11:40:00,170.39,170.42,170.39,170.39,3600.0,139.0296,139.0541,139.0296,139.0296,3600.0
2014-02-24 11:45:00,170.43,170.46,170.37,170.44,1900.0,139.0622,139.0867,139.0133,139.0704,1900.0
2014-02-24 11:50:00,170.42,170.52,170.41,170.51,18600.0,139.0541,139.1357,139.0459,139.1275,18600.0
2014-02-24 11:55:00,170.51,170.51,170.43,170.45,3400.0,139.1275,139.1275,139.0622,139.0786,3400.0
2014-02-24 12:00:00,170.47,170.54,170.46,170.53,7200.0,139.0949,139.152,139.0867,139.1438,7200.0
2014-02-24 12:05:00,170.51,170.54,170.51,170.53,5800.0,139.1275,139.152,139.1275,139.1438,5800.0
2014-02-24 12:10:00,170.51,170.51,170.47,170.48,2200.0,139.1275,139.1275,139.0949,139.103,2200.0
2014-02-24 12:15:00,170.47,170.57,170.47,170.52,3800.0,139.0949,139.1765,139.0949,139.1357,3800.0
2014-02-24 12:20:00,170.54,170.54,170.5,170.5,1500.0,139.152,139.152,139.1194,139.1194,1500.0
2014-02-24 12:25:00,170.5,170.5,170.46,170.46,1800.0,139.1194,139.1194,139.0867,139.0867,1800.0
2014-02-24 12:30:00,170.48,170.48,170.4,170.4,6500.0,139.103,139.103,139.0378,139.0378,6500.0
2014-02-24 12:35:00,170.44,170.49,170.44,170.45,2900.0,139.0704,139.1112,139.0704,139.0786,2900.0
2014-02-24 12:40:00,170.45,170.45,170.37,170.4,9900.0,139.0786,139.0786,139.0133,139.0378,9900.0
2014-02-24 12:45:00,170.4,170.43,170.36,170.38,5200.0,139.0378,139.0622,139.0051,139.0215,5200.0
2014-02-24 12:50:00,170.39,170.39,170.37,170.38,1300.0,139.0296,139.0296,139.0133,139.0215,1300.0
2014-02-24 12:55:00,170.38,170.38,170.34,170.37,2200.0,139.0215,139.0215,138.9888,139.0133,2200.0
2014-02-24 13:00:00,170.37,170.37,170.34,170.35,2700.0,139.0133,139.0133,138.9888,138.997,2700.0
2014-02-24 13:05:00,170.35,170.39,170.35,170.38,2200.0,138.997,139.0296,138.997,139.0215,2200.0
2014-02-24 13:10:00,170.35,170.36,170.31,170.31,15000.0,138.997,139.0051,138.9643,138.9643,15000.0
2014-02-24 13:15:00,170.33,170.33,170.3,170.31,2700.0,138.9807,138.9807,138.9562,138.9643,2700.0
2014-02-24 13:20:00,170.3,170.37,170.3,170.37,1300.0,138.9562,139.0133,138.9562,139.0133,1300.0
2014-02-24 13:25:00,170.37,170.38,170.36,170.37,5600.0,139.0133,139.0215,139.0051,139.0133,5600.0
2014-02-24 13:30:00,170.33,170.42,170.33,170.42,12000.0,138.9807,139.0541,138.9807,139.0541,12000.0
2014-02-24 13:35:00,170.41,170.41,170.29,170.3,6300.0,139.0459,139.0459,138.948,138.9562,6300.0
2014-02-24 13:40:00,170.29,170.32,170.24,170.25,10700.0,138.948,138.9725,138.9072,138.9154,10700.0
2014-02-24 13:45:00,170.24,170.27,170.2,170.23,3700.0,138.9072,138.9317,138.8746,138.8991,3700.0
2014-02-24 13:50:00,170.23,170.23,170.21,170.22,4400.0,138.8991,138.8991,138.8827,138.8909,4400.0
2014-02-24 13:55:00,170.22,170.23,170.2,170.21,2600.0,138.8909,138.8991,138.8746,138.8827,2600.0
2014-02-24 14:00:00,170.2,170.37,170.2,170.35,8300.0,138.8746,139.0133,138.8746,138.997,8300.0
2014-02-24 14:05:00,170.33,170.35,170.27,170.33,13300.0,138.9807,138.997,138.9317,138.9807,13300.0
2014-02-24 14:10:00,170.28,170.31,170.27,170.3,2200.0,138.9399,138.9643,138.9317,138.9562,2200.0
2014-02-24 14:15:00,170.26,170.32,170.26,170.28,1600.0,138.9235,138.9725,138.9235,138.9399,1600.0
2014-02-24 14:20:00,170.28,170.29,170.27,170.27,4100.0,138.9399,138.948,138.9317,138.9317,4100.0
2014-02-24 14:25:00,170.28,170.29,170.26,170.26,700.0,138.9399,138.948,138.9235,138.9235,700.0
2014-02-24 14:30:00,170.3,170.31,170.25,170.25,2600.0,138.9562,138.9643,138.9154,138.9154,2600.0
2014-02-24 14:35:00,170.26,170.27,170.19,170.27,13900.0,138.9235,138.9317,138.8664,138.9317,13900.0
2014-02-24 14:40:00,170.29,170.31,170.27,170.29,1600.0,138.948,138.9643,138.9317,138.948,1600.0
2014-02-24 14:45:00,170.3,170.31,170.28,170.29,2600.0,138.9562,138.9643,138.9399,138.948,2600.0
2014-02-24 14:50:00,170.28,170.32,170.27,170.31,2100.0,138.9399,138.9725,138.9317,138.9643,2100.0
2014-02-24 14:55:00,170.33,170.33,170.18,170.18,9000.0,138.9807,138.9807,138.8583,138.8583,9000.0
2014-02-24 15:00:00,170.16,170.16,170.03,170.06,8700.0,138.8419,138.8419,138.7359,138.7603,8700.0
2014-02-24 15:05:00,170.06,170.08,170.02,170.04,5800.0,138.7603,138.7767,138.7277,138.744,5800.0
2014-02-24 15:10:00,170.04,170.07,169.92,169.93,11800.0,138.744,138.7685,138.6461,138.6543,11800.0
2014-02-24 15:15:00,169.94,170.03,169.9,170.03,10800.0,138.6624,138.7359,138.6298,138.7359,10800.0
2014-02-24 15:20:00,170.02,170.04,170.0,170.04,7600.0,138.7277,138.744,138.7114,138.744,7600.0
2014-02-24 15:25:00,170.04,170.06,169.74,169.75,21900.0,138.744,138.7603,138.4992,138.5074,21900.0
2014-02-24 15:30:00,169.73,169.88,169.7,169.88,12000.0,138.4911,138.6135,138.4666,138.6135,12000.0
2014-02-24 15:35:00,169.85,169.92,169.85,169.91,4700.0,138.589,138.6461,138.589,138.638,4700.0
2014-02-24 15:40:00,169.9,169.9,169.77,169.85,22700.0,138.6298,138.6298,138.5237,138.589,22700.0
2014-02-24 15:45:00,169.85,169.96,169.85,169.89,22300.0,138.589,138.6788,138.589,138.6216,22300.0
2014-02-24 15:50:00,169.88,169.88,169.77,169.83,23700.0,138.6135,138.6135,138.5237,138.5727,23700.0
2014-02-24 15:55:00,169.83,170.31,169.5,169.55,294300.0,138.5727,138.9643,138.3034,138.3442,294300.0
2014-02-25 09:30:00,169.58,169.76,169.57,169.58,30200.0,138.3687,138.5156,138.3605,138.3687,30200.0
2014-02-25 09:35:00,169.5,169.5,169.23,169.35,12900.0,138.3034,138.3034,138.0831,138.181,12900.0
2014-02-25 09:40:00,169.34,169.38,169.11,169.28,9400.0,138.1729,138.2055,137.9852,138.1239,9400.0
2014-02-25 09:45:00,169.27,169.33,169.17,169.19,22900.0,138.1157,138.1647,138.0342,138.0505,22900.0
2014-02-25 09:50:00,169.14,169.2,169.0,169.0,9200.0,138.0097,138.0586,137.8954,137.8954,9200.0
2014-02-25 09:55:00,169.0,169.06,168.87,169.03,19500.0,137.8954,137.9444,137.7894,137.9199,19500.0
2014-02-25 10:00:00,169.01,169.07,168.84,168.84,9600.0,137.9036,137.9526,137.7649,137.7649,9600.0
2014-02-25 10:05:00,168.89,169.14,168.85,169.1,8700.0,137.8057,138.0097,137.773,137.977,8700.0
2014-02-25 10:10:00,169.12,169.23,169.09,169.15,10600.0,137.9934,138.0831,137.9689,138.0178,10600.0
2014-02-25 10:15:00,169.15,169.38,169.13,169.38,18100.0,138.0178,138.2055,138.0015,138.2055,18100.0
2014-02-25 10:20:00,169.41,169.54,169.34,169.47,12600.0,138.23,138.3361,138.1729,138.2789,12600.0
2014-02-25 10:25:00,169.52,169.52,169.14,169.2,13500.0,138.3197,138.3197,138.0097,138.0586,13500.0
2014-02-25 10:30:00,169.15,169.31,169.15,169.22,5400.0,138.0178,138.1484,138.0178,138.0749,5400.0
2014-02-25 10:35:00,169.27,169.48,169.23,169.48,11400.0,138.1157,138.2871,138.0831,138.2871,11400.0
2014-02-25 10:40:00,169.5,169.5,169.34,169.44,10200.0,138.3034,138.3034,138.1729,138.2545,10200.0
2014-02-25 10:45:00,169.48,169.5,169.38,169.43,2600.0,138.2871,138.3034,138.2055,138.2463,2600.0
2014-02-25 10:50:00,169.44,169.54,169.43,169.5,2700.0,138.2545,138.3361,138.2463,138.3034,2700.0
2014-02-25 10:55:00,169.55,169.59,169.5,169.54,9800.0,138.3442,138.3769,138.3034,138.3361,9800.0
2014-02-25 11:00:00,169.54,169.55,169.47,169.48,3100.0,138.3361,138.3442,138.2789,138.2871,3100.0
2014-02-25 11:05:00,169.46,169.46,169.37,169.45,4100.0,138.2708,138.2708,138.1973,138.2626,4100.0
2014-02-25 11:10:00,169.45,169.78,169.44,169.76,22600.0,138.2626,138.5319,138.2545,138.5156,22600.0
2014-02-25 11:15:00,169.76,169.89,169.76,169.86,14600.0,138.5156,138.6216,138.5156,138.5972,14600.0
2014-02-25 11:20:00,169.84,169.93,169.84,169.86,5000.0,138.5808,138.6543,138.5808,138.5972,5000.0
2014-02-25 11:25:00,169.84,170.01,169.81,170.01,6100.0,138.5808,138.7195,138.5564,138.7195,6100.0
2014-02-25 11:30:00,170.02,170.03,169.9,169.95,12800.0,138.7277,138.7359,138.6298,138.6706,12800.0
2014-02-25 11:35:00,169.97,169.99,169.85,169.85,9700.0,138.6869,138.7032,138.589,138.589,9700.0
2014-02-25 11:40:00,169.86,169.9,169.83,169.85,2300.0,138.5972,138.6298,138.5727,138.589,2300.0
2014-02-25 11:45:00,169.83,169.88,169.83,169.87,2000.0,138.5727,138.6135,138.5727,138.6053,2000.0
2014-02-25 11:50:00,169.88,169.88,169.65,169.65,5200.0,138.6135,138.6135,138.4258,138.4258,5200.0
2014-02-25 11:55:00,169.66,169.69,169.53,169.53,10600.0,138.434,138.4584,138.3279,138.3279,10600.0
2014-02-25 12:00:00,169.54,169.6,169.54,169.55,4800.0,138.3361,138.385,138.3361,138.3442,4800.0
2014-02-25 12:05:00,169.52,169.6,169.46,169.59,5300.0,138.3197,138.385,138.2708,138.3769,5300.0
2014-02-25 12:10:00,169.56,169.63,169.53,169.55,2300.0,138.3524,138.4095,138.3279,138.3442,2300.0
2014-02-25 12:15:00,169.59,169.63,169.56,169.56,3600.0,138.3769,138.4095,138.3524,138.3524,3600.0
2014-02-25 12:20:00,169.54,169.54,169.43,169.5,7300.0,138.3361,138.3361,138.2463,138.3034,7300.0
2014-02-25 12:25:00,169.55,169.6,169.51,169.56,19300.0,138.3442,138.385,138.3116,138.3524,19300.0
2014-02-25 12:30:00,169.54,169.67,169.54,169.62,11000.0,138.3361,138.4421,138.3361,138.4013,11000.0
2014-02-25 12:35:00,169.63,169.64,169.61,169.64,1400.0,138.4095,138.4176,138.3932,138.4176,1400.0
2014-02-25 12:40:00,169.65,169.65,169.5,169.51,6500.0,138.4258,138.4258,138.3034,138.3116,6500.0
2014-02-25 12:45:00,169.54,169.64,169.54,169.64,5700.0,138.3361,138.4176,138.3361,138.4176,5700.0
2014-02-25 12:50:00,169.67,169.67,169.65,169.66,600.0,138.4421,138.4421,138.4258,138.434,600.0
2014-02-25 12:55:00,169.68,169.68,169.62,169.63,1400.0,138.4503,138.4503,138.4013,138.4095,1400.0
2014-02-25 13:00:00,169.65,169.67,169.6,169.6,1200.0,138.4258,138.4421,138.385,138.385,1200.0
2014-02-25 13:05:00,169.65,169.81,169.64,169.81,5400.0,138.4258,138.5564,138.4176,138.5564,5400.0
2014-02-25 13:10:00,169.79,169.81,169.75,169.75,4400.0,138.54,138.5564,138.5074,138.5074,4400.0
2014-02-25 13:15:00,169.72,169.82,169.72,169.74,3300.0,138.4829,138.5645,138.4829,138.4992,3300.0
2014-02-25 13:20:00,169.7,169.73,169.7,169.73,800.0,138.4666,138.4911,138.4666,138.4911,800.0
2014-02-25 13:25:00,169.74,169.81,169.7,169.77,2300.0,138.4992,138.5564,138.4666,138.5237,2300.0
2014-02-25 13:30:00,169.75,169.86,169.73,169.86,6500.0,138.5074,138.5972,138.4911,138.5972,6500.0
2014-02-25 13:35:00,169.84,169.84,169.72,169.72,8300.0,138.5808,138.5808,138.4829,138.4829,8300.0
2014-02-25 13:40:00,169.69,169.71,169.6,169.65,2400.0,138.4584,138.4748,138.385,138.4258,2400.0
2014-02-25 13:45:00,169.65,169.69,169.54,169.57,3200.0,138.4258,138.4584,138.3361,138.3605,3200.0
2014-02-25 13:50:00,169.57,169.62,169.54,169.6,2500.0,138.3605,138.4013,138.3361,138.385,2500.0
2014-02-25 13:55:00,169.64,169.64,169.61,169.63,1700.0,138.4176,138.4176,138.3932,138.4095,1700.0
2014-02-25 14:00:00,169.69,169.69,169.43,169.43,10700.0,138.4584,138.4584,138.2463,138.2463,10700.0
2014-02-25 14:05:00,169.43,169.48,169.29,169.47,19800.0,138.2463,138.2871,138.1321,138.2789,19800.0
2014-02-25 14:10:00,169.48,169.49,169.37,169.49,3500.0,138.2871,138.2953,138.1973,138.2953,3500.0
2014-02-25 14:15:00,169.5,169.5,169.43,169.48,1400.0,138.3034,138.3034,138.2463,138.2871,1400.0
2014-02-25 14:20:00,169.44,169.51,169.38,169.39,3300.0,138.2545,138.3116,138.2055,138.2137,3300.0
2014-02-25 14:25:00,169.39,169.56,169.38,169.56,8000.0,138.2137,138.3524,138.2055,138.3524,8000.0
2014-02-25 14:30:00,169.54,169.56,169.49,169.52,2200.0,138.3361,138.3524,138.2953,138.3197,2200.0
2014-02-25 14:35:00,169.5,169.56,169.43,169.43,2400.0,138.3034,138.3524,138.2463,138.2463,2400.0
2014-02-25 14:40:00,169.44,169.52,169.44,169.48,3800.0,138.2545,138.3197,138.2545,138.2871,3800.0
2014-02-25 14:45:00,169.47,169.53,169.43,169.47,5300.0,138.2789,138.3279,138.2463,138.2789,5300.0
2014-02-25 14:50:00,169.46,169.55,169.37,169.39,38200.0,138.2708,138.3442,138.1973,138.2137,38200.0
2014-02-25 14:55:00,169.37,169.47,169.37,169.44,3200.0,138.1973,138.2789,138.1973,138.2545,3200.0
2014-02-25 15:00:00,169.43,169.43,169.38,169.4,6200.0,138.2463,138.2463,138.2055,138.2218,6200.0
2014-02-25 15:05:00,169.4,169.43,169.33,169.39,27200.0,138.2218,138.2463,138.1647,138.2137,27200.0
2014-02-25 15:10:00,169.38,169.4,169.2,169.2,13800.0,138.2055,138.2218,138.0586,138.0586,13800.0
2014-02-25 15:15:00,169.16,169.23,169.11,169.16,10700.0,138.026,138.0831,137.9852,138.026,10700.0
2014-02-25 15:20:00,169.15,169.22,169.11,169.2,7700.0,138.0178,138.0749,137.9852,138.0586,7700.0
2014-02-25 15:25:00,169.22,169.22,169.04,169.1,6000.0,138.0749,138.0749,137.9281,137.977,6000.0
2014-02-25 15:30:00,169.16,169.19,169.15,169.18,2800.0,138.026,138.0505,138.0178,138.0423,2800.0
2014-02-25 15:35:00,169.17,169.31,169.17,169.31,3700.0,138.0342,138.1484,138.0342,138.1484,3700.0
2014-02-25 15:40:00,169.31,169.32,169.17,169.21,6000.0,138.1484,138.1565,138.0342,138.0668,6000.0
2014-02-25 15:45:00,169.2,169.24,169.04,169.21,47600.0,138.0586,138.0913,137.9281,138.0668,47600.0
2014-02-25 15:50:00,169.2,169.25,169.09,169.13,45700.0,138.0586,138.0994,137.9689,138.0015,45700.0
2014-02-25 15:55:00,169.13,169.36,169.13,169.31,206500.0,138.0015,138.1892,138.0015,138.1484,206500.0
2014-02-26 09:30:00,169.59,169.79,169.56,169.56,15600.0,138.3769,138.54,138.3524,138.3524,15600.0
2014-02-26 09:35:00,169.59,169.68,169.53,169.63,7900.0,138.3769,138.4503,138.3279,138.4095,7900.0
2014-02-26 09:40:00,169.64,169.72,169.49,169.49,2900.0,138.4176,138.4829,138.2953,138.2953,2900.0
2014-02-26 09:45:00,169.46,169.47,169.37,169.39,10900.0,138.2708,138.2789,138.1973,138.2137,10900.0
2014-02-26 09:50:00,169.37,169.37,169.12,169.17,4100.0,138.1973,138.1973,137.9934,138.0342,4100.0
2014-02-26 09:55:00,169.19,169.19,169.12,169.18,5300.0,138.0505,138.0505,137.9934,138.0423,5300.0
2014-02-26 10:00:00,169.2,169.48,169.2,169.44,22500.0,138.0586,138.2871,138.0586,138.2545,22500.0
2014-02-26 10:05:00,169.44,169.57,169.26,169.3,9200.0,138.2545,138.3605,138.1076,138.1402,9200.0
2014-02-26 10:10:00,169.35,169.56,169.35,169.47,8100.0,138.181,138.3524,138.181,138.2789,8100.0
2014-02-26 10:15:00,169.46,169.59,169.43,169.54,3200.0,138.2708,138.3769,138.2463,138.3361,3200.0
2014-02-26 10:20:00,169.52,169.82,169.52,169.82,4000.0,138.3197,138.5645,138.3197,138.5645,4000.0
2014-02-26 10:25:00,169.85,169.9,169.84,169.84,4100.0,138.589,138.6298,138.5808,138.5808,4100.0
2014-02-26 10:30:00,169.86,169.97,169.85,169.89,6500.0,138.5972,138.6869,138.589,138.6216,6500.0
2014-02-26 10:35:00,169.92,170.02,169.92,169.95,4200.0,138.6461,138.7277,138.6461,138.6706,4200.0
2014-02-26 10:40:00,169.95,170.0,169.88,169.9,12400.0,138.6706,138.7114,138.6135,138.6298,12400.0
2014-02-26 10:45:00,169.87,169.87,169.81,169.81,7800.0,138.6053,138.6053,138.5564,138.5564,7800.0
2014-02-26 10:50:00,169.84,169.93,169.84,169.86,4600.0,138.5808,138.6543,138.5808,138.5972,4600.0
2014-02-26 10:55:00,169.83,169.83,169.68,169.72,24700.0,138.5727,138.5727,138.4503,138.4829,24700.0
2014-02-26 11:00:00,169.74,169.77,169.72,169.72,1900.0,138.4992,138.5237,138.4829,138.4829,1900.0
2014-02-26 11:05:00,169.71,169.75,169.68,169.72,4400.0,138.4748,138.5074,138.4503,138.4829,4400.0
2014-02-26 11:10:00,169.7,169.85,169.69,169.82,10100.0,138.4666,138.589,138.4584,138.5645,10100.0
2014-02-26 11:15:00,169.86,169.96,169.85,169.96,2500.0,138.5972,138.6788,138.589,138.6788,2500.0
2014-02-26 11:20:00,169.97,169.98,169.93,169.98,6300.0,138.6869,138.6951,138.6543,138.6951,6300.0
2014-02-26 11:25:00,169.99,169.99,169.93,169.98,2700.0,138.7032,138.7032,138.6543,138.6951,2700.0
2014-02-26 11:30:00,170.01,170.04,169.78,169.78,11100.0,138.7195,138.744,138.5319,138.5319,11100.0
2014-02-26 11:35:00,169.77,169.87,169.77,169.86,3500.0,138.5237,138.6053,138.5237,138.5972,3500.0
2014-02-26 11:40:00,169.88,169.92,169.81,169.81,8200.0,138.6135,138.6461,138.5564,138.5564,8200.0
2014-02-26 11:45:00,169.82,169.82,169.61,169.64,17600.0,138.5645,138.5645,138.3932,138.4176,17600.0
2014-02-26 11:50:00,169.65,169.7,169.64,169.67,6200.0,138.4258,138.4666,138.4176,138.4421,6200.0
2014-02-26 11:55:00,169.68,169.75,169.68,169.73,11000.0,138.4503,138.5074,138.4503,138.4911,11000.0
2014-02-26 12:00:00,169.75,169.79,169.75,169.75,7100.0,138.5074,138.54,138.5074,138.5074,7100.0
2014-02-26 12:05:00,169.77,169.78,169.74,169.78,1400.0,138.5237,138.5319,138.4992,138.5319,1400.0
2014-02-26 12:10:00,169.8,169.91,169.8,169.84,5500.0,138.5482,138.638,138.5482,138.5808,5500.0
2014-02-26 12:15:00,169.82,169.84,169.77,169.81,4800.0,138.5645,138.5808,138.5237,138.5564,4800.0
2014-02-26 12:20:00,169.83,169.84,169.77,169.77,1100.0,138.5727,138.5808,138.5237,138.5237,1100.0
2014-02-26 12:25:00,169.8,169.86,169.72,169.85,6900.0,138.5482,138.5972,138.4829,138.589,6900.0
2014-02-26 12:30:00,169.86,169.99,169.86,169.99,6300.0,138.5972,138.7032,138.5972,138.7032,6300.0
2014-02-26 12:35:00,169.99,169.99,169.93,169.95,4300.0,138.7032,138.7032,138.6543,138.6706,4300.0
2014-02-26 12:40:00,169.95,169.95,169.86,169.88,5900.0,138.6706,138.6706,138.5972,138.6135,5900.0
2014-02-26 12:45:00,169.94,169.94,169.9,169.92,2400.0,138.6624,138.6624,138.6298,138.6461,2400.0
2014-02-26 12:50:00,169.91,169.92,169.87,169.92,1300.0,138.638,138.6461,138.6053,138.6461,1300.0
2014-02-26 12:55:00,169.93,169.93,169.86,169.86,11400.0,138.6543,138.6543,138.5972,138.5972,11400.0
2014-02-26 13:00:00,169.83,169.84,169.6,169.62,7500.0,138.5727,138.5808,138.385,138.4013,7500.0
2014-02-26 13:05:00,169.64,169.75,169.64,169.72,2500.0,138.4176,138.5074,138.4176,138.4829,2500.0
2014-02-26 13:10:00,169.7,169.8,169.7,169.79,2200.0,138.4666,138.5482,138.4666,138.54,2200.0
2014-02-26 13:15:00,169.79,169.79,169.7,169.75,6600.0,138.54,138.54,138.4666,138.5074,6600.0
2014-02-26 13:20:00,169.75,169.83,169.75,169.79,6900.0,138.5074,138.5727,138.5074,138.54,6900.0
2014-02-26 13:25:00,169.81,169.83,169.74,169.83,3500.0,138.5564,138.5727,138.4992,138.5727,3500.0
2014-02-26 13:30:00,169.83,169.87,169.78,169.78,11800.0,138.5727,138.6053,138.5319,138.5319,11800.0
2014-02-26 13:35:00,169.76,169.78,169.75,169.78,11600.0,138.5156,138.5319,138.5074,138.5319,11600.0
2014-02-26 13:40:00,169.78,169.9,169.78,169.9,10400.0,138.5319,138.6298,138.5319,138.6298,10400.0
2014-02-26 13:45:00,169.93,169.95,169.84,169.86,11700.0,138.6543,138.6706,138.5808,138.5972,11700.0
2014-02-26 13:50:00,169.87,169.87,169.8,169.83,2500.0,138.6053,138.6053,138.5482,138.5727,2500.0
2014-02-26 13:55:00,169.82,169.84,169.62,169.62,22200.0,138.5645,138.5808,138.4013,138.4013,22200.0
2014-02-26 14:00:00,169.68,169.73,169.63,169.63,4400.0,138.4503,138.4911,138.4095,138.4095,4400.0
2014-02-26 14:05:00,169.62,169.62,169.38,169.4,18900.0,138.4013,138.4013,138.2055,138.2218,18900.0
2014-02-26 14:10:00,169.35,169.42,169.3,169.3,5000.0,138.181,138.2381,138.1402,138.1402,5000.0
2014-02-26 14:15:00,169.29,169.35,169.21,169.22,12400.0,138.1321,138.181,138.0668,138.0749,12400.0
2014-02-26 14:20:00,169.2,169.3,169.16,169.28,4200.0,138.0586,138.1402,138.026,138.1239,4200.0
2014-02-26 14:25:00,169.27,169.27,168.98,168.98,17900.0,138.1157,138.1157,137.8791,137.8791,17900.0
2014-02-26 14:30:00,168.98,169.13,168.91,169.04,11700.0,137.8791,138.0015,137.822,137.9281,11700.0
2014-02-26 14:35:00,169.04,169.14,169.04,169.08,6000.0,137.9281,138.0097,137.9281,137.9607,6000.0
2014-02-26 14:40:00,169.16,169.24,169.15,169.21,8100.0,138.026,138.0913,138.0178,138.0668,8100.0
2014-02-26 14:45:00,169.19,169.26,169.12,169.16,12300.0,138.0505,138.1076,137.9934,138.026,12300.0
2014-02-26 14:50:00,169.18,169.18,169.12,169.14,3200.0,138.0423,138.0423,137.9934,138.0097,3200.0
2014-02-26 14:55:00,169.24,169.24,169.2,169.24,3000.0,138.0913,138.0913,138.0586,138.0913,3000.0
2014-02-26 15:00:00,169.27,169.31,169.18,169.21,10800.0,138.1157,138.1484,138.0423,138.0668,10800.0
2014-02-26 15:05:00,169.25,169.27,169.11,169.11,2500.0,138.0994,138.1157,137.9852,137.9852,2500.0
2014-02-26 15:10:00,169.1,169.14,168.92,169.14,12800.0,137.977,138.0097,137.8302,138.0097,12800.0
2014-02-26 15:15:00,169.12,169.26,169.12,169.15,7700.0,137.9934,138.1076,137.9934,138.0178,7700.0
2014-02-26 15:20:00,169.11,169.2,169.1,169.17,6600.0,137.9852,138.0586,137.977,138.0342,6600.0
2014-02-26 15:25:00,169.2,169.2,169.07,169.14,5800.0,138.0586,138.0586,137.9526,138.0097,5800.0
2014-02-26 15:30:00,169.2,169.36,169.2,169.31,8200.0,138.0586,138.1892,138.0586,138.1484,8200.0
2014-02-26 15:35:00,169.28,169.33,169.26,169.32,1400.0,138.1239,138.1647,138.1076,138.1565,1400.0
2014-02-26 15:40:00,169.29,169.37,169.28,169.31,5600.0,138.1321,138.1973,138.1239,138.1484,5600.0
2014-02-26 15:45:00,169.27,169.3,169.15,169.24,12800.0,138.1157,138.1402,138.0178,138.0913,12800.0
2014-02-26 15:50:00,169.19,169.41,169.17,169.33,29400.0,138.0505,138.23,138.0342,138.1647,29400.0
2014-02-26 15:55:00,169.34,169.42,169.29,169.35,38500.0,138.1729,138.2381,138.1321,138.181,38500.0
2014-02-27 09:30:00,169.15,169.31,169.1,169.29,19800.0,138.0178,138.1484,137.977,138.1321,19800.0
2014-02-27 09:35:00,169.4,169.53,169.4,169.5,8500.0,138.2218,138.3279,138.2218,138.3034,8500.0
2014-02-27 09:40:00,169.48,169.51,169.31,169.31,5500.0,138.2871,138.3116,138.1484,138.1484,5500.0
2014-02-27 09:45:00,169.36,169.44,169.35,169.36,1900.0,138.1892,138.2545,138.181,138.1892,1900.0
2014-02-27 09:50:00,169.33,169.33,168.97,168.98,7700.0,138.1647,138.1647,137.871,137.8791,7700.0
2014-02-27 09:55:00,169.04,169.26,169.04,169.22,8700.0,137.9281,138.1076,137.9281,138.0749,8700.0
2014-02-27 10:00:00,169.3,169.43,169.3,169.33,3800.0,138.1402,138.2463,138.1402,138.1647,3800.0
2014-02-27 10:05:00,169.31,169.31,169.08,169.12,7700.0,138.1484,138.1484,137.9607,137.9934,7700.0
2014-02-27 10:10:00,169.15,169.15,169.0,169.08,3500.0,138.0178,138.0178,137.8954,137.9607,3500.0
2014-02-27 10:15:00,169.01,169.2,169.01,169.16,4500.0,137.9036,138.0586,137.9036,138.026,4500.0
2014-02-27 10:20:00,169.21,169.31,169.12,169.31,3200.0,138.0668,138.1484,137.9934,138.1484,3200.0
2014-02-27 10:25:00,169.36,169.38,169.27,169.27,5900.0,138.1892,138.2055,138.1157,138.1157,5900.0
2014-02-27 10:30:00,169.26,169.44,169.24,169.44,5000.0,138.1076,138.2545,138.0913,138.2545,5000.0
2014-02-27 10:35:00,169.47,169.57,169.47,169.49,10800.0,138.2789,138.3605,138.2789,138.2953,10800.0
2014-02-27 10:40:00,169.46,169.46,169.32,169.43,3100.0,138.2708,138.2708,138.1565,138.2463,3100.0
2014-02-27 10:45:00,169.4,169.43,169.35,169.37,3300.0,138.2218,138.2463,138.181,138.1973,3300.0
2014-02-27 10:50:00,169.46,169.57,169.46,169.48,8000.0,138.2708,138.3605,138.2708,138.2871,8000.0
2014-02-27 10:55:00,169.5,169.5,169.39,169.5,8500.0,138.3034,138.3034,138.2137,138.3034,8500.0
2014-02-27 11:00:00,169.53,169.53,169.42,169.5,3700.0,138.3279,138.3279,138.2381,138.3034,3700.0
2014-02-27 11:05:00,169.57,169.67,169.56,169.64,8100.0,138.3605,138.4421,138.3524,138.4176,8100.0
2014-02-27 11:10:00,169.66,169.86,169.65,169.84,5600.0,138.434,138.5972,138.4258,138.5808,5600.0
2014-02-27 11:15:00,169.87,169.92,169.86,169.86,4700.0,138.6053,138.6461,138.5972,138.5972,4700.0
2014-02-27 11:20:00,169.88,169.88,169.78,169.82,2300.0,138.6135,138.6135,138.5319,138.5645,2300.0
2014-02-27 11:25:00,169.83,169.89,169.83,169.88,1000.0,138.5727,138.6216,138.5727,138.6135,1000.0
2014-02-27 11:30:00,169.84,169.85,169.71,169.75,4900.0,138.5808,138.589,138.4748,138.5074,4900.0
2014-02-27 11:35:00,169.73,169.78,169.7,169.74,3800.0,138.4911,138.5319,138.4666,138.4992,3800.0
2014-02-27 11:40:00,169.75,169.77,169.72,169.76,13700.0,138.5074,138.5237,138.4829,138.5156,13700.0
2014-02-27 11:45:00,169.76,169.77,169.63,169.68,18000.0,138.5156,138.5237,138.4095,138.4503,18000.0
2014-02-27 11:50:00,169.68,169.73,169.63,169.68,14400.0,138.4503,138.4911,138.4095,138.4503,14400.0
2014-02-27 11:55:00,169.68,169.71,169.65,169.71,10900.0,138.4503,138.4748,138.4258,138.4748,10900.0
2014-02-27 12:00:00,169.72,169.83,169.72,169.77,8300.0,138.4829,138.5727,138.4829,138.5237,8300.0
2014-02-27 12:05:00,169.77,169.77,169.53,169.53,17200.0,138.5237,138.5237,138.3279,138.3279,17200.0
2014-02-27 12:10:00,169.54,169.66,169.53,169.66,10400.0,138.3361,138.434,138.3279,138.434,10400.0
2014-02-27 12:15:00,169.66,169.75,169.66,169.7,14600.0,138.434,138.5074,138.434,138.4666,14600.0
2014-02-27 12:20:00,169.71,169.76,169.65,169.71,25300.0,138.4748,138.5156,138.4258,138.4748,25300.0
2014-02-27 12:25:00,169.71,169.75,169.64,169.75,14500.0,138.4748,138.5074,138.4176,138.5074,14500.0
2014-02-27 12:30:00,169.74,169.74,169.62,169.65,12900.0,138.4992,138.4992,138.4013,138.4258,12900.0
2014-02-27 12:35:00,169.64,169.7,169.59,169.67,17400.0,138.4176,138.4666,138.3769,138.4421,17400.0
2014-02-27 12:40:00,169.67,169.77,169.67,169.74,18200.0,138.4421,138.5237,138.4421,138.4992,18200.0
2014-02-27 12:45:00,169.72,169.72,169.7,169.71,10900.0,138.4829,138.4829,138.4666,138.4748,10900.0
2014-02-27 12:50:00,169.7,169.71,169.63,169.71,11200.0,138.4666,138.4748,138.4095,138.4748,11200.0
2014-02-27 12:55:00,169.68,169.75,169.66,169.75,11800.0,138.4503,138.5074,138.434,138.5074,11800.0
2014-02-27 13:00:00,169.74,169.82,169.71,169.82,12100.0,138.4992,138.5645,138.4748,138.5645,12100.0
2014-02-27 13:05:00,169.82,169.83,169.75,169.83,9900.0,138.5645,138.5727,138.5074,138.5727,9900.0
2014-02-27 13:10:00,169.81,169.82,169.76,169.81,49800.0,138.5564,138.5645,138.5156,138.5564,49800.0
2014-02-27 13:15:00,169.83,169.85,169.8,169.8,19100.0,138.5727,138.589,138.5482,138.5482,19100.0
2014-02-27 13:20:00,169.8,169.91,169.78,169.89,13500.0,138.5482,138.638,138.5319,138.6216,13500.0
2014-02-27 13:25:00,169.9,170.02,169.88,170.02,21200.0,138.6298,138.7277,138.6135,138.7277,21200.0
2014-02-27 13:30:00,170.03,170.05,169.98,170.01,11500.0,138.7359,138.7522,138.6951,138.7195,11500.0
2014-02-27 13:35:00,170.05,170.23,170.04,170.21,22400.0,138.7522,138.8991,138.744,138.8827,22400.0
2014-02-27 13:40:00,170.18,170.18,170.14,170.14,2500.0,138.8583,138.8583,138.8256,138.8256,2500.0
2014-02-27 13:45:00,170.11,170.19,170.11,170.13,11000.0,138.8011,138.8664,138.8011,138.8175,11000.0
2014-02-27 13:50:00,170.13,170.13,170.1,170.1,1600.0,138.8175,138.8175,138.793,138.793,1600.0
2014-02-27 13:55:00,170.13,170.16,170.11,170.11,1800.0,138.8175,138.8419,138.8011,138.8011,1800.0
2014-02-27 14:00:00,170.14,170.16,170.12,170.12,1400.0,138.8256,138.8419,138.8093,138.8093,1400.0
2014-02-27 14:05:00,170.1,170.13,170.1,170.13,3000.0,138.793,138.8175,138.793,138.8175,3000.0
2014-02-27 14:10:00,170.14,170.17,170.13,170.16,3200.0,138.8256,138.8501,138.8175,138.8419,3200.0
2014-02-27 14:15:00,170.15,170.16,170.11,170.11,7800.0,138.8338,138.8419,138.8011,138.8011,7800.0
2014-02-27 14:20:00,170.09,170.11,169.89,169.93,18100.0,138.7848,138.8011,138.6216,138.6543,18100.0
2014-02-27 14:25:00,169.96,169.96,169.85,169.85,10500.0,138.6788,138.6788,138.589,138.589,10500.0
2014-02-27 14:30:00,169.88,169.93,169.88,169.92,3300.0,138.6135,138.6543,138.6135,138.6461,3300.0
2014-02-27 14:35:00,169.93,169.94,169.87,169.87,4400.0,138.6543,138.6624,138.6053,138.6053,4400.0
2014-02-27 14:40:00,169.89,169.93,169.79,169.79,2500.0,138.6216,138.6543,138.54,138.54,2500.0
2014-02-27 14:45:00,169.81,169.88,169.8,169.88,2200.0,138.5564,138.6135,138.5482,138.6135,2200.0
2014-02-27 14:50:00,169.88,169.96,169.87,169.96,4500.0,138.6135,138.6788,138.6053,138.6788,4500.0
2014-02-27 14:55:00,169.99,169.99,169.95,169.95,10200.0,138.7032,138.7032,138.6706,138.6706,10200.0
2014-02-27 15:00:00,169.97,169.98,169.84,169.98,16900.0,138.6869,138.6951,138.5808,138.6951,16900.0
2014-02-27 15:05:00,170.0,170.12,169.99,170.11,16300.0,138.7114,138.8093,138.7032,138.8011,16300.0
2014-02-27 15:10:00,170.11,170.11,170.0,170.07,7800.0,138.8011,138.8011,138.7114,138.7685,7800.0
2014-02-27 15:15:00,170.08,170.15,170.05,170.07,7300.0,138.7767,138.8338,138.7522,138.7685,7300.0
2014-02-27 15:20:00,170.09,170.12,169.99,170.03,7000.0,138.7848,138.8093,138.7032,138.7359,7000.0
2014-02-27 15:25:00,170.04,170.12,170.02,170.09,11300.0,138.744,138.8093,138.7277,138.7848,11300.0
2014-02-27 15:30:00,170.1,170.14,170.09,170.09,8000.0,138.793,138.8256,138.7848,138.7848,8000.0
2014-02-27 15:35:00,170.09,170.13,170.07,170.07,7300.0,138.7848,138.8175,138.7685,138.7685,7300.0
2014-02-27 15:40:00,170.04,170.09,170.04,170.09,2600.0,138.744,138.7848,138.744,138.7848,2600.0
2014-02-27 15:45:00,170.08,170.08,169.82,169.87,12100.0,138.7767,138.7767,138.5645,138.6053,12100.0
2014-02-27 15:50:00,169.84,169.92,169.81,169.91,12400.0,138.5808,138.6461,138.5564,138.638,12400.0
2014-02-27 15:55:00,169.9,170.27,169.9,170.27,230100.0,138.6298,138.9317,138.6298,138.9317,230100.0
2014-02-28 09:30:00,170.22,170.3,170.19,170.24,43500.0,138.8909,138.9562,138.8664,138.9072,43500.0
2014-02-28 09:35:00,170.26,170.46,170.23,170.45,14700.0,138.9235,139.0867,138.8991,139.0786,14700.0
2014-02-28 09:40:00,170.49,170.83,170.49,170.69,21000.0,139.1112,139.3886,139.1112,139.2744,21000.0
2014-02-28 09:45:00,170.74,170.74,170.6,170.65,21700.0,139.3152,139.3152,139.201,139.2418,21700.0
2014-02-28 09:50:00,170.63,170.7,170.61,170.68,7600.0,139.2254,139.2826,139.2091,139.2662,7600.0
2014-02-28 09:55:00,170.78,170.84,170.75,170.78,6300.0,139.3478,139.3968,139.3234,139.3478,6300.0
2014-02-28 10:00:00,170.78,171.13,170.78,171.12,31600.0,139.3478,139.6334,139.3478,139.6253,31600.0
2014-02-28 10:05:00,171.1,171.13,171.0,171.01,17600.0,139.6089,139.6334,139.5273,139.5355,17600.0
2014-02-28 10:10:00,171.02,171.22,171.01,171.22,9800.0,139.5437,139.7068,139.5355,139.7068,9800.0
2014-02-28 10:15:00,171.22,171.26,171.12,171.12,10700.0,139.7068,139.7395,139.6253,139.6253,10700.0
2014-02-28 10:20:00,171.13,171.19,171.12,171.19,7000.0,139.6334,139.6824,139.6253,139.6824,7000.0
2014-02-28 10:25:00,171.21,171.28,171.19,171.22,4500.0,139.6987,139.7558,139.6824,139.7068,4500.0
2014-02-28 10:30:00,171.2,171.32,171.19,171.28,4700.0,139.6905,139.7884,139.6824,139.7558,4700.0
2014-02-28 10:35:00,171.27,171.27,171.11,171.12,8000.0,139.7476,139.7476,139.6171,139.6253,8000.0
2014-02-28 10:40:00,171.12,171.15,171.05,171.09,3600.0,139.6253,139.6497,139.5681,139.6008,3600.0
2014-02-28 10:45:00,171.1,171.21,171.1,171.21,6600.0,139.6089,139.6987,139.6089,139.6987,6600.0
2014-02-28 10:50:00,171.2,171.23,171.15,171.16,5000.0,139.6905,139.715,139.6497,139.6579,5000.0
2014-02-28 10:55:00,171.13,171.17,171.1,171.15,6800.0,139.6334,139.6661,139.6089,139.6497,6800.0
2014-02-28 11:00:00,171.15,171.16,170.99,170.99,3300.0,139.6497,139.6579,139.5192,139.5192,3300.0
2014-02-28 11:05:00,170.99,171.02,170.97,171.01,9200.0,139.5192,139.5437,139.5029,139.5355,9200.0
2014-02-28 11:10:00,170.99,171.07,170.97,170.97,15200.0,139.5192,139.5845,139.5029,139.5029,15200.0
2014-02-28 11:15:00,170.99,171.05,170.99,171.01,2400.0,139.5192,139.5681,139.5192,139.5355,2400.0
2014-02-28 11:20:00,171.02,171.08,171.01,171.04,2700.0,139.5437,139.5926,139.5355,139.56,2700.0
2014-02-28 11:25:00,171.11,171.11,171.03,171.09,3400.0,139.6171,139.6171,139.5518,139.6008,3400.0
2014-02-28 11:30:00,171.09,171.17,171.08,171.17,1100.0,139.6008,139.6661,139.5926,139.6661,1100.0
2014-02-28 11:35:00,171.23,171.3,171.23,171.24,1500.0,139.715,139.7721,139.715,139.7232,1500.0
2014-02-28 11:40:00,171.2,171.26,171.2,171.26,1800.0,139.6905,139.7395,139.6905,139.7395,1800.0
2014-02-28 11:45:00,171.27,171.3,171.26,171.27,4800.0,139.7476,139.7721,139.7395,139.7476,4800.0
2014-02-28 11:50:00,171.25,171.47,171.25,171.41,7500.0,139.7313,139.9108,139.7313,139.8619,7500.0
2014-02-28 11:55:00,171.43,171.46,171.37,171.37,3500.0,139.8782,139.9027,139.8292,139.8292,3500.0
2014-02-28 12:00:00,171.37,171.37,171.32,171.37,10600.0,139.8292,139.8292,139.7884,139.8292,10600.0
2014-02-28 12:05:00,171.37,171.37,171.31,171.34,3100.0,139.8292,139.8292,139.7803,139.8048,3100.0
2014-02-28 12:10:00,171.35,171.35,171.31,171.35,5100.0,139.8129,139.8129,139.7803,139.8129,5100.0
2014-02-28 12:15:00,171.37,171.4,171.37,171.37,7200.0,139.8292,139.8537,139.8292,139.8292,7200.0
2014-02-28 12:20:00,171.4,171.4,171.37,171.38,1200.0,139.8537,139.8537,139.8292,139.8374,1200.0
2014-02-28 12:25:00,171.37,171.38,171.37,171.38,1000.0,139.8292,139.8374,139.8292,139.8374,1000.0
2014-02-28 12:30:00,171.4,171.46,171.4,171.46,6900.0,139.8537,139.9027,139.8537,139.9027,6900.0
2014-02-28 12:35:00,171.41,171.41,171.4,171.41,2700.0,139.8619,139.8619,139.8537,139.8619,2700.0
2014-02-28 12:40:00,171.39,171.39,171.38,171.39,1400.0,139.8456,139.8456,139.8374,139.8456,1400.0
2014-02-28 12:45:00,171.39,171.39,171.34,171.36,4300.0,139.8456,139.8456,139.8048,139.8211,4300.0
2014-02-28 12:50:00,171.4,171.42,171.37,171.38,1500.0,139.8537,139.87,139.8292,139.8374,1500.0
2014-02-28 12:55:00,171.35,171.35,171.33,171.35,1400.0,139.8129,139.8129,139.7966,139.8129,1400.0
2014-02-28 13:00:00,171.35,171.39,171.34,171.35,3300.0,139.8129,139.8456,139.8048,139.8129,3300.0
2014-02-28 13:05:00,171.35,171.37,171.35,171.37,2300.0,139.8129,139.8292,139.8129,139.8292,2300.0
2014-02-28 13:10:00,171.39,171.4,171.37,171.4,1100.0,139.8456,139.8537,139.8292,139.8537,1100.0
2014-02-28 13:15:00,171.37,171.43,171.37,171.42,3900.0,139.8292,139.8782,139.8292,139.87,3900.0
2014-02-28 13:20:00,171.44,171.46,171.38,171.38,7600.0,139.8864,139.9027,139.8374,139.8374,7600.0
2014-02-28 13:25:00,171.38,171.45,171.38,171.43,10600.0,139.8374,139.8945,139.8374,139.8782,10600.0
2014-02-28 13:30:00,171.44,171.45,171.4,171.43,4300.0,139.8864,139.8945,139.8537,139.8782,4300.0
2014-02-28 13:35:00,171.43,171.45,171.42,171.45,2100.0,139.8782,139.8945,139.87,139.8945,2100.0
2014-02-28 13:40:00,171.43,171.44,171.37,171.37,1700.0,139.8782,139.8864,139.8292,139.8292,1700.0
2014-02-28 13:45:00,171.37,171.37,171.22,171.24,4400.0,139.8292,139.8292,139.7068,139.7232,4400.0
2014-02-28 13:50:00,171.24,171.28,171.2,171.23,4100.0,139.7232,139.7558,139.6905,139.715,4100.0
2014-02-28 13:55:00,171.21,171.26,171.21,171.24,1100.0,139.6987,139.7395,139.6987,139.7232,1100.0
2014-02-28 14:00:00,171.21,171.21,171.12,171.16,3500.0,139.6987,139.6987,139.6253,139.6579,3500.0
2014-02-28 14:05:00,171.16,171.16,171.05,171.05,6900.0,139.6579,139.6579,139.5681,139.5681,6900.0
2014-02-28 14:10:00,171.08,171.1,171.02,171.07,4600.0,139.5926,139.6089,139.5437,139.5845,4600.0
2014-02-28 14:15:00,171.06,171.14,171.05,171.13,3500.0,139.5763,139.6416,139.5681,139.6334,3500.0
2014-02-28 14:20:00,171.13,171.15,171.11,171.11,4900.0,139.6334,139.6497,139.6171,139.6171,4900.0
2014-02-28 14:25:00,171.07,171.12,171.05,171.11,1500.0,139.5845,139.6253,139.5681,139.6171,1500.0
2014-02-28 14:30:00,171.11,171.12,171.09,171.09,2200.0,139.6171,139.6253,139.6008,139.6008,2200.0
2014-02-28 14:35:00,171.07,171.07,170.83,170.86,9600.0,139.5845,139.5845,139.3886,139.4131,9600.0
2014-02-28 14:40:00,170.87,170.94,170.78,170.79,13700.0,139.4213,139.4784,139.3478,139.356,13700.0
2014-02-28 14:45:00,170.77,170.77,170.53,170.6,19300.0,139.3397,139.3397,139.1438,139.201,19300.0
2014-02-28 14:50:00,170.57,170.63,170.48,170.62,12500.0,139.1765,139.2254,139.103,139.2173,12500.0
2014-02-28 14:55:00,170.53,170.53,170.41,170.45,9000.0,139.1438,139.1438,139.0459,139.0786,9000.0
2014-02-28 15:00:00,170.41,170.41,169.98,170.19,29200.0,139.0459,139.0459,138.6951,138.8664,29200.0
2014-02-28 15:05:00,170.23,170.24,169.74,169.76,18400.0,138.8991,138.9072,138.4992,138.5156,18400.0
2014-02-28 15:10:00,169.76,169.95,169.57,169.9,28100.0,138.5156,138.6706,138.3605,138.6298,28100.0
2014-02-28 15:15:00,169.94,170.11,169.87,170.07,13700.0,138.6624,138.8011,138.6053,138.7685,13700.0
2014-02-28 15:20:00,169.99,170.24,169.98,170.18,21000.0,138.7032,138.9072,138.6951,138.8583,21000.0
2014-02-28 15:25:00,170.15,170.23,170.07,170.23,15800.0,138.8338,138.8991,138.7685,138.8991,15800.0
2014-02-28 15:30:00,170.2,170.49,170.2,170.45,12600.0,138.8746,139.1112,138.8746,139.0786,12600.0
2014-02-28 15:35:00,170.45,170.47,170.36,170.44,22900.0,139.0786,139.0949,139.0051,139.0704,22900.0
2014-02-28 15:40:00,170.42,170.74,170.42,170.67,16900.0,139.0541,139.3152,139.0541,139.2581,16900.0
2014-02-28 15:45:00,170.64,170.64,170.39,170.42,18300.0,139.2336,139.2336,139.0296,139.0541,18300.0
2014-02-28 15:50:00,170.46,170.55,170.4,170.51,13500.0,139.0867,139.1602,139.0378,139.1275,13500.0
2014-02-28 15:55:00,170.51,170.81,170.51,170.73,39100.0,139.1275,139.3723,139.1275,139.307,39100.0
2014-03-03 09:30:00,169.19,169.42,168.98,169.42,60400.0,138.0505,138.2381,137.8791,138.2381,60400.0
2014-03-03 09:35:00,169.42,169.77,169.42,169.77,17000.0,138.2381,138.5237,138.2381,138.5237,17000.0
2014-03-03 09:40:00,169.78,169.87,169.58,169.67,54200.0,138.5319,138.6053,138.3687,138.4421,54200.0
2014-03-03 09:45:00,169.66,169.77,169.58,169.71,12100.0,138.434,138.5237,138.3687,138.4748,12100.0
2014-03-03 09:50:00,169.73,169.77,169.59,169.77,16100.0,138.4911,138.5237,138.3769,138.5237,16100.0
2014-03-03 09:55:00,169.75,169.77,169.4,169.67,17500.0,138.5074,138.5237,138.2218,138.4421,17500.0
2014-03-03 10:00:00,169.69,169.89,169.41,169.58,50800.0,138.4584,138.6216,138.23,138.3687,50800.0
2014-03-03 10:05:00,169.55,169.65,169.45,169.45,25100.0,138.3442,138.4258,138.2626,138.2626,25100.0
2014-03-03 10:10:00,169.41,169.42,169.16,169.25,24600.0,138.23,138.2381,138.026,138.0994,24600.0
2014-03-03 10:15:00,169.23,169.25,169.03,169.19,17900.0,138.0831,138.0994,137.9199,138.0505,17900.0
2014-03-03 10:20:00,169.21,169.25,169.07,169.14,15200.0,138.0668,138.0994,137.9526,138.0097,15200.0
2014-03-03 10:25:00,169.1,169.45,169.07,169.36,34300.0,137.977,138.2626,137.9526,138.1892,34300.0
2014-03-03 10:30:00,169.36,169.42,169.23,169.23,7600.0,138.1892,138.2381,138.0831,138.0831,7600.0
2014-03-03 10:35:00,169.25,169.29,169.17,169.23,8100.0,138.0994,138.1321,138.0342,138.0831,8100.0
2014-03-03 10:40:00,169.19,169.41,169.19,169.35,10500.0,138.0505,138.23,138.0505,138.181,10500.0
2014-03-03 10:45:00,169.31,169.38,169.23,169.23,29200.0,138.1484,138.2055,138.0831,138.0831,29200.0
2014-03-03 10:50:00,169.26,169.44,169.26,169.35,9800.0,138.1076,138.2545,138.1076,138.181,9800.0
2014-03-03 10:55:00,169.4,169.59,169.36,169.57,22900.0,138.2218,138.3769,138.1892,138.3605,22900.0
2014-03-03 11:00:00,169.58,169.58,169.39,169.4,16200.0,138.3687,138.3687,138.2137,138.2218,16200.0
2014-03-03 11:05:00,169.4,169.4,168.98,169.05,58600.0,138.2218,138.2218,137.8791,137.9362,58600.0
2014-03-03 11:10:00,169.03,169.09,168.95,169.05,28500.0,137.9199,137.9689,137.8546,137.9362,28500.0
2014-03-03 11:15:00,169.01,169.06,168.95,169.05,26700.0,137.9036,137.9444,137.8546,137.9362,26700.0
2014-03-03 11:20:00,169.02,169.23,169.02,169.18,37200.0,137.9118,138.0831,137.9118,138.0423,37200.0
2014-03-03 11:25:00,169.23,169.28,169.09,169.1,19700.0,138.0831,138.1239,137.9689,137.977,19700.0
2014-03-03 11:30:00,169.12,169.13,168.98,169.05,36700.0,137.9934,138.0015,137.8791,137.9362,36700.0
2014-03-03 11:35:00,169.1,169.1,168.95,168.95,28900.0,137.977,137.977,137.8546,137.8546,28900.0
2014-03-03 11:40:00,168.94,169.1,168.9,168.97,26900.0,137.8465,137.977,137.8138,137.871,26900.0
2014-03-03 11:45:00,168.93,168.96,168.75,168.84,28600.0,137.8383,137.8628,137.6915,137.7649,28600.0
2014-03-03 11:50:00,168.82,168.88,168.77,168.88,8400.0,137.7486,137.7975,137.7078,137.7975,8400.0
2014-03-03 11:55:00,168.88,168.88,168.64,168.64,19000.0,137.7975,137.7975,137.6017,137.6017,19000.0
2014-03-03 12:00:00,168.63,168.67,168.51,168.55,20500.0,137.5935,137.6262,137.4956,137.5283,20500.0
2014-03-03 12:05:00,168.55,168.67,168.49,168.54,23200.0,137.5283,137.6262,137.4793,137.5201,23200.0
2014-03-03 12:10:00,168.54,169.03,168.38,168.89,73900.0,137.5201,137.9199,137.3896,137.8057,73900.0
2014-03-03 12:15:00,168.89,168.94,168.74,168.75,12300.0,137.8057,137.8465,137.6833,137.6915,12300.0
2014-03-03 12:20:00,168.77,168.96,168.75,168.96,15400.0,137.7078,137.8628,137.6915,137.8628,15400.0
2014-03-03 12:25:00,168.99,169.01,168.86,168.86,7100.0,137.8873,137.9036,137.7812,137.7812,7100.0
2014-03-03 12:30:00,168.89,168.95,168.82,168.88,14800.0,137.8057,137.8546,137.7486,137.7975,14800.0
2014-03-03 12:35:00,168.92,169.07,168.92,168.99,5600.0,137.8302,137.9526,137.8302,137.8873,5600.0
2014-03-03 12:40:00,168.96,168.96,168.8,168.89,7600.0,137.8628,137.8628,137.7323,137.8057,7600.0
2014-03-03 12:45:00,168.94,168.94,168.84,168.87,9000.0,137.8465,137.8465,137.7649,137.7894,9000.0
2014-03-03 12:50:00,168.89,168.95,168.87,168.9,8800.0,137.8057,137.8546,137.7894,137.8138,8800.0
2014-03-03 12:55:00,168.86,169.06,168.81,169.01,10900.0,137.7812,137.9444,137.7404,137.9036,10900.0
2014-03-03 13:00:00,169.01,169.23,169.01,169.19,30900.0,137.9036,138.0831,137.9036,138.0505,30900.0
2014-03-03 13:05:00,169.17,169.24,169.14,169.21,8200.0,138.0342,138.0913,138.0097,138.0668,8200.0
2014-03-03 13:10:00,169.22,169.22,169.12,169.19,5800.0,138.0749,138.0749,137.9934,138.0505,5800.0
2014-03-03 13:15:00,169.22,169.27,169.22,169.26,5200.0,138.0749,138.1157,138.0749,138.1076,5200.0
2014-03-03 13:20:00,169.25,169.34,169.25,169.31,6500.0,138.0994,138.1729,138.0994,138.1484,6500.0
2014-03-03 13:25:00,169.39,169.4,169.19,169.22,6000.0,138.2137,138.2218,138.0505,138.0749,6000.0
2014-03-03 13:30:00,169.24,169.24,169.07,169.15,14500.0,138.0913,138.0913,137.9526,138.0178,14500.0
2014-03-03 13:35:00,169.15,169.2,169.12,169.17,4700.0,138.0178,138.0586,137.9934,138.0342,4700.0
2014-03-03 13:40:00,169.19,169.23,169.13,169.23,8900.0,138.0505,138.0831,138.0015,138.0831,8900.0
2014-03-03 13:45:00,169.22,169.24,169.14,169.19,28500.0,138.0749,138.0913,138.0097,138.0505,28500.0
2014-03-03 13:50:00,169.22,169.26,169.18,169.19,6800.0,138.0749,138.1076,138.0423,138.0505,6800.0
2014-03-03 13:55:00,169.24,169.51,169.23,169.42,18300.0,138.0913,138.3116,138.0831,138.2381,18300.0
2014-03-03 14:00:00,169.42,169.44,169.35,169.37,7300.0,138.2381,138.2545,138.181,138.1973,7300.0
2014-03-03 14:05:00,169.37,169.43,169.35,169.39,6600.0,138.1973,138.2463,138.181,138.2137,6600.0
2014-03-03 14:10:00,169.41,169.53,169.41,169.53,10000.0,138.23,138.3279,138.23,138.3279,10000.0
2014-03-03 14:15:00,169.51,169.56,169.37,169.39,18600.0,138.3116,138.3524,138.1973,138.2137,18600.0
2014-03-03 14:20:00,169.36,169.47,169.36,169.38,9500.0,138.1892,138.2789,138.1892,138.2055,9500.0
2014-03-03 14:25:00,169.38,169.45,169.23,169.23,21300.0,138.2055,138.2626,138.0831,138.0831,21300.0
2014-03-03 14:30:00,169.24,169.36,169.11,169.36,23400.0,138.0913,138.1892,137.9852,138.1892,23400.0
2014-03-03 14:35:00,169.36,169.42,169.32,169.35,13400.0,138.1892,138.2381,138.1565,138.181,13400.0
2014-03-03 14:40:00,169.36,169.51,169.31,169.5,20100.0,138.1892,138.3116,138.1484,138.3034,20100.0
2014-03-03 14:45:00,169.55,169.7,169.54,169.69,12500.0,138.3442,138.4666,138.3361,138.4584,12500.0
2014-03-03 14:50:00,169.67,169.69,169.61,169.64,8600.0,138.4421,138.4584,138.3932,138.4176,8600.0
2014-03-03 14:55:00,169.64,169.64,169.45,169.46,7900.0,138.4176,138.4176,138.2626,138.2708,7900.0
2014-03-03 15:00:00,169.45,169.48,169.33,169.33,24100.0,138.2626,138.2871,138.1647,138.1647,24100.0
2014-03-03 15:05:00,169.31,169.37,169.21,169.35,47000.0,138.1484,138.1973,138.0668,138.181,47000.0
2014-03-03 15:10:00,169.29,169.33,169.02,169.08,18500.0,138.1321,138.1647,137.9118,137.9607,18500.0
2014-03-03 15:15:00,169.12,169.19,169.01,169.19,10400.0,137.9934,138.0505,137.9036,138.0505,10400.0
2014-03-03 15:20:00,169.19,169.2,169.05,169.15,11000.0,138.0505,138.0586,137.9362,138.0178,11000.0
2014-03-03 15:25:00,169.16,169.21,168.92,169.15,27800.0,138.026,138.0668,137.8302,138.0178,27800.0
2014-03-03 15:30:00,169.11,169.13,169.01,169.11,23700.0,137.9852,138.0015,137.9036,137.9852,23700.0
2014-03-03 15:35:00,169.1,169.26,169.1,169.2,13700.0,137.977,138.1076,137.977,138.0586,13700.0
2014-03-03 15:40:00,169.19,169.3,169.11,169.28,21600.0,138.0505,138.1402,137.9852,138.1239,21600.0
2014-03-03 15:45:00,169.31,169.43,169.17,169.17,34700.0,138.1484,138.2463,138.0342,138.0342,34700.0
2014-03-03 15:50:00,169.18,169.31,169.15,169.25,60600.0,138.0423,138.1484,138.0178,138.0994,60600.0
2014-03-03 15:55:00,169.24,169.44,168.82,169.41,278800.0,138.0913,138.2545,137.7486,138.23,278800.0
2014-03-04 09:30:00,171.17,171.39,171.13,171.29,43400.0,139.6661,139.8456,139.6334,139.764,43400.0
2014-03-04 09:35:00,171.31,171.4,171.25,171.37,25200.0,139.7803,139.8537,139.7313,139.8292,25200.0
2014-03-04 09:40:00,171.37,171.37,171.13,171.22,16000.0,139.8292,139.8292,139.6334,139.7068,16000.0
2014-03-04 09:45:00,171.25,171.4,171.22,171.36,21200.0,139.7313,139.8537,139.7068,139.8211,21200.0
2014-03-04 09:50:00,171.39,171.58,171.37,171.45,22800.0,139.8456,140.0006,139.8292,139.8945,22800.0
2014-03-04 09:55:00,171.46,171.56,171.46,171.52,12000.0,139.9027,139.9843,139.9027,139.9516,12000.0
2014-03-04 10:00:00,171.57,171.63,171.35,171.35,16500.0,139.9924,140.0414,139.8129,139.8129,16500.0
2014-03-04 10:05:00,171.38,171.42,171.36,171.41,3200.0,139.8374,139.87,139.8211,139.8619,3200.0
2014-03-04 10:10:00,171.44,171.55,171.41,171.54,8500.0,139.8864,139.9761,139.8619,139.968,8500.0
2014-03-04 10:15:00,171.57,171.6,171.45,171.57,39100.0,139.9924,140.0169,139.8945,139.9924,39100.0
2014-03-04 10:20:00,171.6,171.67,171.49,171.49,9000.0,140.0169,140.074,139.9272,139.9272,9000.0
2014-03-04 10:25:00,171.53,171.61,171.53,171.58,5900.0,139.9598,140.0251,139.9598,140.0006,5900.0
2014-03-04 10:30:00,171.62,171.66,171.57,171.63,10300.0,140.0332,140.0659,139.9924,140.0414,10300.0
2014-03-04 10:35:00,171.65,171.72,171.59,171.69,11600.0,140.0577,140.1148,140.0087,140.0903,11600.0
2014-03-04 10:40:00,171.72,171.8,171.71,171.73,33100.0,140.1148,140.1801,140.1067,140.123,33100.0
2014-03-04 10:45:00,171.76,171.77,171.65,171.65,2300.0,140.1475,140.1556,140.0577,140.0577,2300.0
2014-03-04 10:50:00,171.65,171.72,171.65,171.68,8900.0,140.0577,140.1148,140.0577,140.0822,8900.0
2014-03-04 10:55:00,171.69,171.72,171.65,171.71,7700.0,140.0903,140.1148,140.0577,140.1067,7700.0
2014-03-04 11:00:00,171.71,171.73,171.68,171.73,5600.0,140.1067,140.123,140.0822,140.123,5600.0
2014-03-04 11:05:00,171.73,171.75,171.68,171.68,5700.0,140.123,140.1393,140.0822,140.0822,5700.0
2014-03-04 11:10:00,171.7,171.74,171.68,171.71,29200.0,140.0985,140.1311,140.0822,140.1067,29200.0
2014-03-04 11:15:00,171.71,171.78,171.71,171.75,14300.0,140.1067,140.1638,140.1067,140.1393,14300.0
2014-03-04 11:20:00,171.77,171.81,171.77,171.77,22100.0,140.1556,140.1883,140.1556,140.1556,22100.0
2014-03-04 11:25:00,171.78,171.8,171.7,171.75,18100.0,140.1638,140.1801,140.0985,140.1393,18100.0
2014-03-04 11:30:00,171.74,171.74,171.6,171.67,6500.0,140.1311,140.1311,140.0169,140.074,6500.0
2014-03-04 11:35:00,171.69,171.71,171.57,171.59,13200.0,140.0903,140.1067,139.9924,140.0087,13200.0
2014-03-04 11:40:00,171.58,171.62,171.57,171.62,12100.0,140.0006,140.0332,139.9924,140.0332,12100.0
2014-03-04 11:45:00,171.63,171.67,171.61,171.66,7800.0,140.0414,140.074,140.0251,140.0659,7800.0
2014-03-04 11:50:00,171.66,171.75,171.66,171.75,5100.0,140.0659,140.1393,140.0659,140.1393,5100.0
2014-03-04 11:55:00,171.74,171.74,171.65,171.68,15200.0,140.1311,140.1311,140.0577,140.0822,15200.0
2014-03-04 12:00:00,171.69,171.76,171.66,171.7,7800.0,140.0903,140.1475,140.0659,140.0985,7800.0
2014-03-04 12:05:00,171.71,171.72,171.68,171.72,5500.0,140.1067,140.1148,140.0822,140.1148,5500.0
2014-03-04 12:10:00,171.72,171.8,171.72,171.78,6600.0,140.1148,140.1801,140.1148,140.1638,6600.0
2014-03-04 12:15:00,171.8,171.91,171.78,171.89,14800.0,140.1801,140.2699,140.1638,140.2535,14800.0
2014-03-04 12:20:00,171.9,171.97,171.84,171.84,10000.0,140.2617,140.3188,140.2127,140.2127,10000.0
2014-03-04 12:25:00,171.91,171.98,171.89,171.97,9500.0,140.2699,140.327,140.2535,140.3188,9500.0
2014-03-04 12:30:00,171.93,171.95,171.82,171.88,8000.0,140.2862,140.3025,140.1964,140.2454,8000.0
2014-03-04 12:35:00,171.87,171.96,171.81,171.91,18800.0,140.2372,140.3107,140.1883,140.2699,18800.0
2014-03-04 12:40:00,171.91,171.93,171.78,171.8,5700.0,140.2699,140.2862,140.1638,140.1801,5700.0
2014-03-04 12:45:00,171.82,171.85,171.81,171.84,11700.0,140.1964,140.2209,140.1883,140.2127,11700.0
2014-03-04 12:50:00,171.84,171.88,171.76,171.76,7900.0,140.2127,140.2454,140.1475,140.1475,7900.0
2014-03-04 12:55:00,171.8,171.83,171.78,171.82,3900.0,140.1801,140.2046,140.1638,140.1964,3900.0
2014-03-04 13:00:00,171.85,171.85,171.82,171.83,5200.0,140.2209,140.2209,140.1964,140.2046,5200.0
2014-03-04 13:05:00,171.84,171.93,171.78,171.8,6800.0,140.2127,140.2862,140.1638,140.1801,6800.0
2014-03-04 13:10:00,171.85,171.88,171.84,171.88,28800.0,140.2209,140.2454,140.2127,140.2454,28800.0
2014-03-04 13:15:00,171.87,171.94,171.84,171.87,20700.0,140.2372,140.2943,140.2127,140.2372,20700.0
2014-03-04 13:20:00,171.85,171.91,171.8,171.8,10300.0,140.2209,140.2699,140.1801,140.1801,10300.0
2014-03-04 13:25:00,171.83,171.94,171.83,171.9,6500.0,140.2046,140.2943,140.2046,140.2617,6500.0
2014-03-04 13:30:00,171.94,171.94,171.89,171.89,2200.0,140.2943,140.2943,140.2535,140.2535,2200.0
2014-03-04 13:35:00,171.89,171.93,171.87,171.93,3800.0,140.2535,140.2862,140.2372,140.2862,3800.0
2014-03-04 13:40:00,171.94,171.97,171.91,171.91,5200.0,140.2943,140.3188,140.2699,140.2699,5200.0
2014-03-04 13:45:00,171.94,171.99,171.67,171.67,28000.0,140.2943,140.3351,140.074,140.074,28000.0
2014-03-04 13:50:00,171.69,171.77,171.56,171.65,19300.0,140.0903,140.1556,139.9843,140.0577,19300.0
2014-03-04 13:55:00,171.68,171.77,171.67,171.69,6100.0,140.0822,140.1556,140.074,140.0903,6100.0
2014-03-04 14:00:00,171.6,171.65,171.5,171.6,7800.0,140.0169,140.0577,139.9353,140.0169,7800.0
2014-03-04 14:05:00,171.58,171.67,171.49,171.63,17100.0,140.0006,140.074,139.9272,140.0414,17100.0
2014-03-04 14:10:00,171.68,171.77,171.62,171.76,13500.0,140.0822,140.1556,140.0332,140.1475,13500.0
2014-03-04 14:15:00,171.77,171.78,171.64,171.71,17800.0,140.1556,140.1638,140.0495,140.1067,17800.0
2014-03-04 14:20:00,171.69,171.8,171.67,171.73,4800.0,140.0903,140.1801,140.074,140.123,4800.0
2014-03-04 14:25:00,171.71,171.77,171.67,171.76,8800.0,140.1067,140.1556,140.074,140.1475,8800.0
2014-03-04 14:30:00,171.76,171.87,171.76,171.82,20600.0,140.1475,140.2372,140.1475,140.1964,20600.0
2014-03-04 14:35:00,171.82,171.82,171.63,171.69,15700.0,140.1964,140.1964,140.0414,140.0903,15700.0
2014-03-04 14:40:00,171.7,171.78,171.7,171.78,22900.0,140.0985,140.1638,140.0985,140.1638,22900.0
2014-03-04 14:45:00,171.8,171.82,171.75,171.76,13800.0,140.1801,140.1964,140.1393,140.1475,13800.0
2014-03-04 14:50:00,171.77,171.89,171.77,171.84,11900.0,140.1556,140.2535,140.1556,140.2127,11900.0
2014-03-04 14:55:00,171.87,172.01,171.87,171.94,23600.0,140.2372,140.3514,140.2372,140.2943,23600.0
2014-03-04 15:00:00,171.95,172.04,171.91,171.98,24500.0,140.3025,140.3759,140.2699,140.327,24500.0
2014-03-04 15:05:00,171.97,172.02,171.96,171.98,18500.0,140.3188,140.3596,140.3107,140.327,18500.0
2014-03-04 15:10:00,171.99,172.06,171.98,172.0,34000.0,140.3351,140.3922,140.327,140.3433,34000.0
2014-03-04 15:15:00,172.01,172.19,171.98,172.16,34800.0,140.3514,140.4983,140.327,140.4738,34800.0
2014-03-04 15:20:00,172.15,172.23,172.14,172.18,17400.0,140.4657,140.531,140.4575,140.4902,17400.0
2014-03-04 15:25:00,172.18,172.18,172.06,172.11,46600.0,140.4902,140.4902,140.3922,140.433,46600.0
2014-03-04 15:30:00,172.12,172.12,172.09,172.12,19600.0,140.4412,140.4412,140.4167,140.4412,19600.0
2014-03-04 15:35:00,172.14,172.15,172.02,172.03,19000.0,140.4575,140.4657,140.3596,140.3678,19000.0
2014-03-04 15:40:00,172.06,172.23,172.06,172.23,16400.0,140.3922,140.531,140.3922,140.531,16400.0
2014-03-04 15:45:00,172.23,172.23,171.98,172.03,27800.0,140.531,140.531,140.327,140.3678,27800.0
2014-03-04 15:50:00,172.02,172.06,172.01,172.06,15700.0,140.3596,140.3922,140.3514,140.3922,15700.0
2014-03-04 15:55:00,172.04,172.07,171.94,171.96,21500.0,140.3759,140.4004,140.2943,140.3107,21500.0
2014-03-05 09:30:00,172.0,172.08,171.79,171.85,25700.0,140.3433,140.4086,140.1719,140.2209,25700.0
2014-03-05 09:35:00,171.84,171.98,171.84,171.96,23600.0,140.2127,140.327,140.2127,140.3107,23600.0
2014-03-05 09:40:00,171.93,172.15,171.84,172.15,11600.0,140.2862,140.4657,140.2127,140.4657,11600.0
2014-03-05 09:45:00,172.13,172.14,172.01,172.02,15900.0,140.4494,140.4575,140.3514,140.3596,15900.0
2014-03-05 09:50:00,172.02,172.19,172.02,172.14,3500.0,140.3596,140.4983,140.3596,140.4575,3500.0
2014-03-05 09:55:00,172.1,172.16,171.81,171.91,49700.0,140.4249,140.4738,140.1883,140.2699,49700.0
2014-03-05 10:00:00,172.0,172.0,171.8,171.87,16300.0,140.3433,140.3433,140.1801,140.2372,16300.0
2014-03-05 10:05:00,171.98,172.11,171.98,172.1,10400.0,140.327,140.433,140.327,140.4249,10400.0
2014-03-05 10:10:00,172.1,172.1,172.03,172.08,9200.0,140.4249,140.4249,140.3678,140.4086,9200.0
2014-03-05 10:15:00,172.06,172.11,172.0,172.03,7700.0,140.3922,140.433,140.3433,140.3678,7700.0
2014-03-05 10:20:00,172.02,172.13,172.02,172.09,5100.0,140.3596,140.4494,140.3596,140.4167,5100.0
2014-03-05 10:25:00,172.13,172.27,172.06,172.15,9100.0,140.4494,140.5636,140.3922,140.4657,9100.0
2014-03-05 10:30:00,172.17,172.23,172.17,172.2,12200.0,140.482,140.531,140.482,140.5065,12200.0
2014-03-05 10:35:00,172.2,172.2,172.12,172.12,8600.0,140.5065,140.5065,140.4412,140.4412,8600.0
2014-03-05 10:40:00,172.15,172.2,172.14,172.18,1600.0,140.4657,140.5065,140.4575,140.4902,1600.0
2014-03-05 10:45:00,172.15,172.16,171.91,171.91,18000.0,140.4657,140.4738,140.2699,140.2699,18000.0
2014-03-05 10:50:00,171.93,172.01,171.91,172.01,7600.0,140.2862,140.3514,140.2699,140.3514,7600.0
2014-03-05 10:55:00,172.03,172.11,171.99,172.08,3000.0,140.3678,140.433,140.3351,140.4086,3000.0
2014-03-05 11:00:00,172.11,172.31,172.11,172.27,10000.0,140.433,140.5962,140.433,140.5636,10000.0
2014-03-05 11:05:00,172.27,172.28,172.23,172.27,4200.0,140.5636,140.5718,140.531,140.5636,4200.0
2014-03-05 11:10:00,172.24,172.29,172.22,172.23,3600.0,140.5391,140.5799,140.5228,140.531,3600.0
2014-03-05 11:15:00,172.16,172.16,172.11,172.11,14800.0,140.4738,140.4738,140.433,140.433,14800.0
2014-03-05 11:20:00,172.13,172.16,172.12,172.16,800.0,140.4494,140.4738,140.4412,140.4738,800.0
2014-03-05 11:25:00,172.16,172.18,171.92,171.95,12800.0,140.4738,140.4902,140.278,140.3025,12800.0
2014-03-05 11:30:00,171.91,171.99,171.91,171.99,5200.0,140.2699,140.3351,140.2699,140.3351,5200.0
2014-03-05 11:35:00,172.02,172.1,171.96,172.1,2600.0,140.3596,140.4249,140.3107,140.4249,2600.0
2014-03-05 11:40:00,172.06,172.06,171.95,172.03,8400.0,140.3922,140.3922,140.3025,140.3678,8400.0
2014-03-05 11:45:00,172.03,172.11,172.02,172.08,5200.0,140.3678,140.433,140.3596,140.4086,5200.0
2014-03-05 11:50:00,172.08,172.16,172.08,172.1,4500.0,140.4086,140.4738,140.4086,140.4249,4500.0
2014-03-05 11:55:00,172.1,172.1,172.06,172.06,3100.0,140.4249,140.4249,140.3922,140.3922,3100.0
2014-03-05 12:00:00,172.06,172.08,172.02,172.08,2700.0,140.3922,140.4086,140.3596,140.4086,2700.0
2014-03-05 12:05:00,172.03,172.06,172.02,172.03,8600.0,140.3678,140.3922,140.3596,140.3678,8600.0
2014-03-05 12:10:00,172.04,172.04,171.92,171.92,2200.0,140.3759,140.3759,140.278,140.278,2200.0
2014-03-05 12:15:00,171.9,172.0,171.9,171.96,4100.0,140.2617,140.3433,140.2617,140.3107,4100.0
2014-03-05 12:20:00,171.96,172.02,171.95,171.98,2100.0,140.3107,140.3596,140.3025,140.327,2100.0
2014-03-05 12:25:00,171.97,171.99,171.95,171.96,4600.0,140.3188,140.3351,140.3025,140.3107,4600.0
2014-03-05 12:30:00,171.97,171.98,171.95,171.96,3900.0,140.3188,140.327,140.3025,140.3107,3900.0
2014-03-05 12:35:00,171.97,172.07,171.97,172.03,1500.0,140.3188,140.4004,140.3188,140.3678,1500.0
2014-03-05 12:40:00,172.03,172.04,171.99,171.99,2300.0,140.3678,140.3759,140.3351,140.3351,2300.0
2014-03-05 12:45:00,171.99,172.13,171.99,172.1,19000.0,140.3351,140.4494,140.3351,140.4249,19000.0
2014-03-05 12:50:00,172.12,172.12,172.04,172.04,3100.0,140.4412,140.4412,140.3759,140.3759,3100.0
2014-03-05 12:55:00,172.03,172.08,172.03,172.07,1200.0,140.3678,140.4086,140.3678,140.4004,1200.0
2014-03-05 13:00:00,172.08,172.14,172.07,172.13,3300.0,140.4086,140.4575,140.4004,140.4494,3300.0
2014-03-05 13:05:00,172.13,172.16,172.13,172.15,10700.0,140.4494,140.4738,140.4494,140.4657,10700.0
2014-03-05 13:10:00,172.18,172.2,172.13,172.18,4900.0,140.4902,140.5065,140.4494,140.4902,4900.0
2014-03-05 13:15:00,172.21,172.27,172.17,172.17,7100.0,140.5146,140.5636,140.482,140.482,7100.0
2014-03-05 13:20:00,172.2,172.23,172.19,172.2,6100.0,140.5065,140.531,140.4983,140.5065,6100.0
2014-03-05 13:25:00,172.2,172.23,172.15,172.16,3000.0,140.5065,140.531,140.4657,140.4738,3000.0
2014-03-05 13:30:00,172.14,172.16,172.08,172.16,5700.0,140.4575,140.4738,140.4086,140.4738,5700.0
2014-03-05 13:35:00,172.15,172.15,172.06,172.07,2900.0,140.4657,140.4657,140.3922,140.4004,2900.0
2014-03-05 13:40:00,172.09,172.11,172.08,172.08,3300.0,140.4167,140.433,140.4086,140.4086,3300.0
2014-03-05 13:45:00,172.08,172.08,171.94,171.99,5600.0,140.4086,140.4086,140.2943,140.3351,5600.0
2014-03-05 13:50:00,171.95,172.01,171.9,171.95,10900.0,140.3025,140.3514,140.2617,140.3025,10900.0
2014-03-05 13:55:00,171.98,172.01,171.92,171.99,8000.0,140.327,140.3514,140.278,140.3351,8000.0
2014-03-05 14:00:00,172.04,172.1,172.01,172.03,4800.0,140.3759,140.4249,140.3514,140.3678,4800.0
2014-03-05 14:05:00,172.0,172.1,172.0,172.1,4000.0,140.3433,140.4249,140.3433,140.4249,4000.0
2014-03-05 14:10:00,172.1,172.12,172.08,172.08,1200.0,140.4249,140.4412,140.4086,140.4086,1200.0
2014-03-05 14:15:00,172.02,172.02,171.93,171.99,19700.0,140.3596,140.3596,140.2862,140.3351,19700.0
2014-03-05 14:20:00,171.95,172.04,171.95,171.96,10600.0,140.3025,140.3759,140.3025,140.3107,10600.0
2014-03-05 14:25:00,172.02,172.03,171.94,171.96,8400.0,140.3596,140.3678,140.2943,140.3107,8400.0
2014-03-05 14:30:00,171.99,171.99,171.95,171.97,4700.0,140.3351,140.3351,140.3025,140.3188,4700.0
2014-03-05 14:35:00,171.98,172.06,171.95,172.03,7500.0,140.327,140.3922,140.3025,140.3678,7500.0
2014-03-05 14:40:00,172.03,172.07,171.96,171.96,3000.0,140.3678,140.4004,140.3107,140.3107,3000.0
2014-03-05 14:45:00,171.94,172.0,171.92,172.0,22000.0,140.2943,140.3433,140.278,140.3433,22000.0
2014-03-05 14:50:00,171.99,172.03,171.95,171.95,10100.0,140.3351,140.3678,140.3025,140.3025,10100.0
2014-03-05 14:55:00,171.93,171.98,171.92,171.94,17900.0,140.2862,140.327,140.278,140.2943,17900.0
2014-03-05 15:00:00,171.95,171.96,171.85,171.87,9600.0,140.3025,140.3107,140.2209,140.2372,9600.0
2014-03-05 15:05:00,171.9,171.96,171.8,171.85,15200.0,140.2617,140.3107,140.1801,140.2209,15200.0
2014-03-05 15:10:00,171.84,171.91,171.84,171.88,6300.0,140.2127,140.2699,140.2127,140.2454,6300.0
2014-03-05 15:15:00,171.87,171.89,171.87,171.88,1500.0,140.2372,140.2535,140.2372,140.2454,1500.0
2014-03-05 15:20:00,171.88,171.99,171.88,171.95,8100.0,140.2454,140.3351,140.2454,140.3025,8100.0
2014-03-05 15:25:00,171.97,171.99,171.91,171.98,18000.0,140.3188,140.3351,140.2699,140.327,18000.0
2014-03-05 15:30:00,171.96,172.0,171.93,171.99,16500.0,140.3107,140.3433,140.2862,140.3351,16500.0
2014-03-05 15:35:00,172.03,172.04,171.91,171.94,10100.0,140.3678,140.3759,140.2699,140.2943,10100.0
2014-03-05 15:40:00,171.97,171.97,171.86,171.88,9600.0,140.3188,140.3188,140.2291,140.2454,9600.0
2014-03-05 15:45:00,171.93,171.98,171.89,171.97,23000.0,140.2862,140.327,140.2535,140.3188,23000.0
2014-03-05 15:50:00,171.99,172.03,171.95,172.02,33500.0,140.3351,140.3678,140.3025,140.3596,33500.0
2014-03-05 15:55:00,172.04,172.1,172.01,172.03,190500.0,140.3759,140.4249,140.3514,140.3678,190500.0
2014-03-06 09:30:00,172.54,172.61,172.44,172.52,22200.0,140.7839,140.841,140.7023,140.7676,22200.0
2014-03-06 09:35:00,172.52,172.6,172.52,172.58,17900.0,140.7676,140.8329,140.7676,140.8165,17900.0
2014-03-06 09:40:00,172.57,172.72,172.57,172.68,23200.0,140.8084,140.9308,140.8084,140.8981,23200.0
2014-03-06 09:45:00,172.72,172.72,172.61,172.62,13200.0,140.9308,140.9308,140.841,140.8492,13200.0
2014-03-06 09:50:00,172.67,172.79,172.67,172.76,24100.0,140.89,140.9879,140.89,140.9634,24100.0
2014-03-06 09:55:00,172.82,172.82,172.78,172.78,6600.0,141.0124,141.0124,140.9797,140.9797,6600.0
2014-03-06 10:00:00,172.81,172.82,172.68,172.75,8600.0,141.0042,141.0124,140.8981,140.9553,8600.0
2014-03-06 10:05:00,172.72,172.73,172.66,172.68,12000.0,140.9308,140.9389,140.8818,140.8981,12000.0
2014-03-06 10:10:00,172.68,172.69,172.5,172.51,36900.0,140.8981,140.9063,140.7513,140.7594,36900.0
2014-03-06 10:15:00,172.49,172.54,172.4,172.45,30100.0,140.7431,140.7839,140.6697,140.7105,30100.0
2014-03-06 10:20:00,172.44,172.54,172.43,172.51,35600.0,140.7023,140.7839,140.6941,140.7594,35600.0
2014-03-06 10:25:00,172.52,172.65,172.45,172.62,24800.0,140.7676,140.8737,140.7105,140.8492,24800.0
2014-03-06 10:30:00,172.65,172.69,172.64,172.65,11800.0,140.8737,140.9063,140.8655,140.8737,11800.0
2014-03-06 10:35:00,172.6,172.67,172.56,172.62,15100.0,140.8329,140.89,140.8002,140.8492,15100.0
2014-03-06 10:40:00,172.61,172.66,172.6,172.64,13800.0,140.841,140.8818,140.8329,140.8655,13800.0
2014-03-06 10:45:00,172.69,172.7,172.66,172.69,8300.0,140.9063,140.9145,140.8818,140.9063,8300.0
2014-03-06 10:50:00,172.68,172.75,172.66,172.73,5200.0,140.8981,140.9553,140.8818,140.9389,5200.0
2014-03-06 10:55:00,172.75,172.75,172.68,172.73,19800.0,140.9553,140.9553,140.8981,140.9389,19800.0
2014-03-06 11:00:00,172.71,172.75,172.68,172.68,9700.0,140.9226,140.9553,140.8981,140.8981,9700.0
2014-03-06 11:05:00,172.71,172.72,172.65,172.71,2100.0,140.9226,140.9308,140.8737,140.9226,2100.0
2014-03-06 11:10:00,172.71,172.74,172.69,172.7,11500.0,140.9226,140.9471,140.9063,140.9145,11500.0
2014-03-06 11:15:00,172.71,172.71,172.69,172.69,2300.0,140.9226,140.9226,140.9063,140.9063,2300.0
2014-03-06 11:20:00,172.71,172.75,172.71,172.71,8900.0,140.9226,140.9553,140.9226,140.9226,8900.0
2014-03-06 11:25:00,172.69,172.69,172.6,172.64,8400.0,140.9063,140.9063,140.8329,140.8655,8400.0
2014-03-06 11:30:00,172.63,172.72,172.63,172.69,3700.0,140.8573,140.9308,140.8573,140.9063,3700.0
2014-03-06 11:35:00,172.72,172.73,172.7,172.7,2400.0,140.9308,140.9389,140.9145,140.9145,2400.0
2014-03-06 11:40:00,172.68,172.7,172.66,172.68,4800.0,140.8981,140.9145,140.8818,140.8981,4800.0
2014-03-06 11:45:00,172.67,172.71,172.65,172.7,4600.0,140.89,140.9226,140.8737,140.9145,4600.0
2014-03-06 11:50:00,172.69,172.73,172.69,172.72,2300.0,140.9063,140.9389,140.9063,140.9308,2300.0
2014-03-06 11:55:00,172.71,172.75,172.71,172.74,3600.0,140.9226,140.9553,140.9226,140.9471,3600.0
2014-03-06 12:00:00,172.73,172.75,172.73,172.74,600.0,140.9389,140.9553,140.9389,140.9471,600.0
2014-03-06 12:05:00,172.78,172.83,172.77,172.79,82700.0,140.9797,141.0205,140.9716,140.9879,82700.0
2014-03-06 12:10:00,172.81,172.84,172.81,172.81,6200.0,141.0042,141.0287,141.0042,141.0042,6200.0
2014-03-06 12:15:00,172.81,172.81,172.78,172.78,3400.0,141.0042,141.0042,140.9797,140.9797,3400.0
2014-03-06 12:20:00,172.8,172.8,172.77,172.77,1700.0,140.996,140.996,140.9716,140.9716,1700.0
2014-03-06 12:25:00,172.77,172.78,172.7,172.73,3000.0,140.9716,140.9797,140.9145,140.9389,3000.0
2014-03-06 12:30:00,172.74,172.76,172.73,172.74,6000.0,140.9471,140.9634,140.9389,140.9471,6000.0
2014-03-06 12:35:00,172.72,172.75,172.72,172.75,1700.0,140.9308,140.9553,140.9308,140.9553,1700.0
2014-03-06 12:40:00,172.74,172.74,172.7,172.71,3700.0,140.9471,140.9471,140.9145,140.9226,3700.0
2014-03-06 12:45:00,172.73,172.75,172.7,172.71,4600.0,140.9389,140.9553,140.9145,140.9226,4600.0
2014-03-06 12:50:00,172.72,172.76,172.71,172.76,11600.0,140.9308,140.9634,140.9226,140.9634,11600.0
2014-03-06 12:55:00,172.75,172.76,172.74,172.75,6100.0,140.9553,140.9634,140.9471,140.9553,6100.0
2014-03-06 13:00:00,172.76,172.78,172.74,172.74,18600.0,140.9634,140.9797,140.9471,140.9471,18600.0
2014-03-06 13:05:00,172.75,172.79,172.75,172.79,10900.0,140.9553,140.9879,140.9553,140.9879,10900.0
2014-03-06 13:10:00,172.76,172.76,172.63,172.65,65100.0,140.9634,140.9634,140.8573,140.8737,65100.0
2014-03-06 13:15:00,172.65,172.66,172.6,172.63,6800.0,140.8737,140.8818,140.8329,140.8573,6800.0
2014-03-06 13:20:00,172.63,172.63,172.58,172.61,5700.0,140.8573,140.8573,140.8165,140.841,5700.0
2014-03-06 13:25:00,172.64,172.65,172.55,172.55,9600.0,140.8655,140.8737,140.7921,140.7921,9600.0
2014-03-06 13:30:00,172.55,172.61,172.55,172.55,10900.0,140.7921,140.841,140.7921,140.7921,10900.0
2014-03-06 13:35:00,172.53,172.61,172.53,172.54,15800.0,140.7757,140.841,140.7757,140.7839,15800.0
2014-03-06 13:40:00,172.55,172.55,172.42,172.44,15600.0,140.7921,140.7921,140.686,140.7023,15600.0
2014-03-06 13:45:00,172.44,172.46,172.31,172.34,13700.0,140.7023,140.7186,140.5962,140.6207,13700.0
2014-03-06 13:50:00,172.34,172.39,172.32,172.33,24100.0,140.6207,140.6615,140.6044,140.6126,24100.0
2014-03-06 13:55:00,172.3,172.3,172.21,172.23,19700.0,140.5881,140.5881,140.5146,140.531,19700.0
2014-03-06 14:00:00,172.2,172.33,172.19,172.33,5000.0,140.5065,140.6126,140.4983,140.6126,5000.0
2014-03-06 14:05:00,172.33,172.43,172.33,172.42,25100.0,140.6126,140.6941,140.6126,140.686,25100.0
2014-03-06 14:10:00,172.41,172.42,172.35,172.37,6900.0,140.6778,140.686,140.6289,140.6452,6900.0
2014-03-06 14:15:00,172.36,172.36,172.3,172.33,1500.0,140.637,140.637,140.5881,140.6126,1500.0
2014-03-06 14:20:00,172.31,172.43,172.31,172.41,5400.0,140.5962,140.6941,140.5962,140.6778,5400.0
2014-03-06 14:25:00,172.41,172.54,172.41,172.5,13000.0,140.6778,140.7839,140.6778,140.7513,13000.0
2014-03-06 14:30:00,172.49,172.5,172.44,172.48,16500.0,140.7431,140.7513,140.7023,140.7349,16500.0
2014-03-06 14:35:00,172.49,172.5,172.41,172.44,10500.0,140.7431,140.7513,140.6778,140.7023,10500.0
2014-03-06 14:40:00,172.47,172.58,172.47,172.53,9000.0,140.7268,140.8165,140.7268,140.7757,9000.0
2014-03-06 14:45:00,172.56,172.57,172.48,172.5,4600.0,140.8002,140.8084,140.7349,140.7513,4600.0
2014-03-06 14:50:00,172.53,172.54,172.51,172.52,8800.0,140.7757,140.7839,140.7594,140.7676,8800.0
2014-03-06 14:55:00,172.54,172.54,172.51,172.52,2600.0,140.7839,140.7839,140.7594,140.7676,2600.0
2014-03-06 15:00:00,172.55,172.56,172.52,172.52,2500.0,140.7921,140.8002,140.7676,140.7676,2500.0
2014-03-06 15:05:00,172.53,172.53,172.47,172.47,1000.0,140.7757,140.7757,140.7268,140.7268,1000.0
2014-03-06 15:10:00,172.46,172.48,172.45,172.48,5500.0,140.7186,140.7349,140.7105,140.7349,5500.0
2014-03-06 15:15:00,172.5,172.5,172.48,172.5,2200.0,140.7513,140.7513,140.7349,140.7513,2200.0
2014-03-06 15:20:00,172.51,172.51,172.48,172.48,1800.0,140.7594,140.7594,140.7349,140.7349,1800.0
2014-03-06 15:25:00,172.48,172.56,172.48,172.56,6900.0,140.7349,140.8002,140.7349,140.8002,6900.0
2014-03-06 15:30:00,172.55,172.61,172.55,172.61,8400.0,140.7921,140.841,140.7921,140.841,8400.0
2014-03-06 15:35:00,172.65,172.65,172.6,172.6,3400.0,140.8737,140.8737,140.8329,140.8329,3400.0
2014-03-06 15:40:00,172.62,172.62,172.51,172.51,2400.0,140.8492,140.8492,140.7594,140.7594,2400.0
2014-03-06 15:45:00,172.47,172.47,172.38,172.38,13700.0,140.7268,140.7268,140.6533,140.6533,13700.0
2014-03-06 15:50:00,172.34,172.37,172.29,172.31,30000.0,140.6207,140.6452,140.5799,140.5962,30000.0
2014-03-06 15:55:00,172.3,172.43,172.27,172.42,51400.0,140.5881,140.6941,140.5636,140.686,51400.0
2014-03-07 09:30:00,173.08,173.14,172.6,172.6,70300.0,141.2245,141.2735,140.8329,140.8329,70300.0
2014-03-07 09:35:00,172.62,172.88,172.62,172.78,19600.0,140.8492,141.0613,140.8492,140.9797,19600.0
2014-03-07 09:40:00,172.78,173.0,172.69,172.69,14500.0,140.9797,141.1592,140.9063,140.9063,14500.0
2014-03-07 09:45:00,172.7,172.73,172.4,172.4,16100.0,140.9145,140.9389,140.6697,140.6697,16100.0
2014-03-07 09:50:00,172.37,172.51,172.19,172.51,42100.0,140.6452,140.7594,140.4983,140.7594,42100.0
2014-03-07 09:55:00,172.45,172.48,172.3,172.44,8500.0,140.7105,140.7349,140.5881,140.7023,8500.0
2014-03-07 10:00:00,172.42,172.54,172.21,172.46,25400.0,140.686,140.7839,140.5146,140.7186,25400.0
2014-03-07 10:05:00,172.47,172.68,172.44,172.61,9000.0,140.7268,140.8981,140.7023,140.841,9000.0
2014-03-07 10:10:00,172.66,172.81,172.59,172.81,4600.0,140.8818,141.0042,140.8247,141.0042,4600.0
2014-03-07 10:15:00,172.76,172.83,172.69,172.74,15500.0,140.9634,141.0205,140.9063,140.9471,15500.0
2014-03-07 10:20:00,172.74,172.81,172.67,172.72,14400.0,140.9471,141.0042,140.89,140.9308,14400.0
2014-03-07 10:25:00,172.71,172.72,172.6,172.64,21900.0,140.9226,140.9308,140.8329,140.8655,21900.0
2014-03-07 10:30:00,172.64,172.78,172.63,172.66,29700.0,140.8655,140.9797,140.8573,140.8818,29700.0
2014-03-07 10:35:00,172.68,172.77,172.61,172.67,22400.0,140.8981,140.9716,140.841,140.89,22400.0
2014-03-07 10:40:00,172.7,172.73,172.63,172.64,22300.0,140.9145,140.9389,140.8573,140.8655,22300.0
2014-03-07 10:45:00,172.61,172.61,172.42,172.48,13500.0,140.841,140.841,140.686,140.7349,13500.0
2014-03-07 10:50:00,172.48,172.51,172.43,172.44,6400.0,140.7349,140.7594,140.6941,140.7023,6400.0
2014-03-07 10:55:00,172.42,172.46,172.3,172.31,13400.0,140.686,140.7186,140.5881,140.5962,13400.0
2014-03-07 11:00:00,172.31,172.31,171.89,171.94,47900.0,140.5962,140.5962,140.2535,140.2943,47900.0
2014-03-07 11:05:00,171.93,172.05,171.84,172.0,15600.0,140.2862,140.3841,140.2127,140.3433,15600.0
2014-03-07 11:10:00,171.99,172.0,171.87,171.91,18600.0,140.3351,140.3433,140.2372,140.2699,18600.0
2014-03-07 11:15:00,171.91,171.95,171.79,171.95,14700.0,140.2699,140.3025,140.1719,140.3025,14700.0
2014-03-07 11:20:00,171.94,172.04,171.88,172.03,12000.0,140.2943,140.3759,140.2454,140.3678,12000.0
2014-03-07 11:25:00,172.05,172.1,171.99,172.07,10700.0,140.3841,140.4249,140.3351,140.4004,10700.0
2014-03-07 11:30:00,172.07,172.07,171.98,172.02,7500.0,140.4004,140.4004,140.327,140.3596,7500.0
2014-03-07 11:35:00,172.07,172.16,172.07,172.12,10000.0,140.4004,140.4738,140.4004,140.4412,10000.0
2014-03-07 11:40:00,172.09,172.29,172.07,172.27,9700.0,140.4167,140.5799,140.4004,140.5636,9700.0
2014-03-07 11:45:00,172.29,172.35,172.25,172.28,13100.0,140.5799,140.6289,140.5473,140.5718,13100.0
2014-03-07 11:50:00,172.29,172.29,172.17,172.17,10100.0,140.5799,140.5799,140.482,140.482,10100.0
2014-03-07 11:55:00,172.15,172.44,172.14,172.39,45900.0,140.4657,140.7023,140.4575,140.6615,45900.0
2014-03-07 12:00:00,172.38,172.38,172.26,172.26,16300.0,140.6533,140.6533,140.5554,140.5554,16300.0
2014-03-07 12:05:00,172.25,172.27,172.22,172.22,1400.0,140.5473,140.5636,140.5228,140.5228,1400.0
2014-03-07 12:10:00,172.2,172.32,172.2,172.31,5100.0,140.5065,140.6044,140.5065,140.5962,5100.0
2014-03-07 12:15:00,172.34,172.37,172.32,172.35,8600.0,140.6207,140.6452,140.6044,140.6289,8600.0
2014-03-07 12:20:00,172.34,172.5,172.33,172.47,7300.0,140.6207,140.7513,140.6126,140.7268,7300.0
2014-03-07 12:25:00,172.47,172.5,172.45,172.48,6500.0,140.7268,140.7513,140.7105,140.7349,6500.0
2014-03-07 12:30:00,172.48,172.48,172.31,172.34,7000.0,140.7349,140.7349,140.5962,140.6207,7000.0
2014-03-07 12:35:00,172.32,172.42,172.29,172.4,92400.0,140.6044,140.686,140.5799,140.6697,92400.0
2014-03-07 12:40:00,172.41,172.44,172.35,172.35,5300.0,140.6778,140.7023,140.6289,140.6289,5300.0
2014-03-07 12:45:00,172.34,172.41,172.34,172.38,6900.0,140.6207,140.6778,140.6207,140.6533,6900.0
2014-03-07 12:50:00,172.37,172.41,172.3,172.33,6200.0,140.6452,140.6778,140.5881,140.6126,6200.0
2014-03-07 12:55:00,172.38,172.39,172.29,172.3,6500.0,140.6533,140.6615,140.5799,140.5881,6500.0
2014-03-07 13:00:00,172.3,172.3,172.06,172.13,14400.0,140.5881,140.5881,140.3922,140.4494,14400.0
2014-03-07 13:05:00,172.11,172.28,172.11,172.28,7900.0,140.433,140.5718,140.433,140.5718,7900.0
2014-03-07 13:10:00,172.26,172.32,172.22,172.24,12700.0,140.5554,140.6044,140.5228,140.5391,12700.0
2014-03-07 13:15:00,172.21,172.25,172.13,172.18,9300.0,140.5146,140.5473,140.4494,140.4902,9300.0
2014-03-07 13:20:00,172.17,172.25,172.16,172.2,7600.0,140.482,140.5473,140.4738,140.5065,7600.0
2014-03-07 13:25:00,172.19,172.19,172.13,172.16,3900.0,140.4983,140.4983,140.4494,140.4738,3900.0
2014-03-07 13:30:00,172.15,172.23,172.15,172.22,3100.0,140.4657,140.531,140.4657,140.5228,3100.0
2014-03-07 13:35:00,172.18,172.18,171.98,171.99,9100.0,140.4902,140.4902,140.327,140.3351,9100.0
2014-03-07 13:40:00,172.0,172.1,172.0,172.07,3200.0,140.3433,140.4249,140.3433,140.4004,3200.0
2014-03-07 13:45:00,172.11,172.13,172.04,172.04,3100.0,140.433,140.4494,140.3759,140.3759,3100.0
2014-03-07 13:50:00,172.03,172.08,172.03,172.08,2700.0,140.3678,140.4086,140.3678,140.4086,2700.0
2014-03-07 13:55:00,172.15,172.24,172.15,172.24,1600.0,140.4657,140.5391,140.4657,140.5391,1600.0
2014-03-07 14:00:00,172.19,172.23,172.19,172.23,1000.0,140.4983,140.531,140.4983,140.531,1000.0
2014-03-07 14:05:00,172.23,172.23,172.05,172.05,8000.0,140.531,140.531,140.3841,140.3841,8000.0
2014-03-07 14:10:00,172.03,172.21,172.02,172.18,19300.0,140.3678,140.5146,140.3596,140.4902,19300.0
2014-03-07 14:15:00,172.18,172.18,172.0,172.0,6700.0,140.4902,140.4902,140.3433,140.3433,6700.0
2014-03-07 14:20:00,171.98,171.98,171.87,171.97,7800.0,140.327,140.327,140.2372,140.3188,7800.0
2014-03-07 14:25:00,171.95,172.04,171.94,171.98,4900.0,140.3025,140.3759,140.2943,140.327,4900.0
2014-03-07 14:30:00,172.02,172.05,171.93,172.0,7900.0,140.3596,140.3841,140.2862,140.3433,7900.0
2014-03-07 14:35:00,172.02,172.02,171.96,171.98,3300.0,140.3596,140.3596,140.3107,140.327,3300.0
2014-03-07 14:40:00,172.02,172.03,171.99,172.0,4700.0,140.3596,140.3678,140.3351,140.3433,4700.0
2014-03-07 14:45:00,171.99,172.2,171.99,172.16,14900.0,140.3351,140.5065,140.3351,140.4738,14900.0
2014-03-07 14:50:00,172.18,172.28,172.18,172.28,8200.0,140.4902,140.5718,140.4902,140.5718,8200.0
2014-03-07 14:55:00,172.3,172.35,172.22,172.25,7700.0,140.5881,140.6289,140.5228,140.5473,7700.0
2014-03-07 15:00:00,172.27,172.33,172.21,172.24,12300.0,140.5636,140.6126,140.5146,140.5391,12300.0
2014-03-07 15:05:00,172.23,172.28,172.23,172.27,2600.0,140.531,140.5718,140.531,140.5636,2600.0
2014-03-07 15:10:00,172.25,172.36,172.25,172.34,1700.0,140.5473,140.637,140.5473,140.6207,1700.0
2014-03-07 15:15:00,172.39,172.4,172.37,172.37,4600.0,140.6615,140.6697,140.6452,140.6452,4600.0
2014-03-07 15:20:00,172.32,172.34,172.29,172.3,2400.0,140.6044,140.6207,140.5799,140.5881,2400.0
2014-03-07 15:25:00,172.3,172.35,172.28,172.28,2100.0,140.5881,140.6289,140.5718,140.5718,2100.0
2014-03-07 15:30:00,172.32,172.34,172.12,172.14,32700.0,140.6044,140.6207,140.4412,140.4575,32700.0
2014-03-07 15:35:00,172.14,172.14,172.0,172.06,18200.0,140.4575,140.4575,140.3433,140.3922,18200.0
2014-03-07 15:40:00,172.05,172.21,172.05,172.21,10800.0,140.3841,140.5146,140.3841,140.5146,10800.0
2014-03-07 15:45:00,172.23,172.26,172.17,172.23,9200.0,140.531,140.5554,140.482,140.531,9200.0
2014-03-07 15:50:00,172.24,172.32,172.24,172.28,13500.0,140.5391,140.6044,140.5391,140.5718,13500.0
2014-03-07 15:55:00,172.3,172.47,172.27,172.47,47100.0,140.5881,140.7268,140.5636,140.7268,47100.0
2014-03-10 09:30:00,172.24,172.32,172.02,172.16,34100.0,140.5391,140.6044,140.3596,140.4738,34100.0
2014-03-10 09:35:00,172.21,172.31,172.03,172.2,13400.0,140.5146,140.5962,140.3678,140.5065,13400.0
2014-03-10 09:40:00,172.17,172.21,172.09,172.21,7800.0,140.482,140.5146,140.4167,140.5146,7800.0
2014-03-10 09:45:00,172.3,172.46,172.24,172.46,21100.0,140.5881,140.7186,140.5391,140.7186,21100.0
2014-03-10 09:50:00,172.43,172.44,172.35,172.37,11400.0,140.6941,140.7023,140.6289,140.6452,11400.0
2014-03-10 09:55:00,172.38,172.41,172.22,172.37,12400.0,140.6533,140.6778,140.5228,140.6452,12400.0
2014-03-10 10:00:00,172.38,172.38,172.18,172.18,9900.0,140.6533,140.6533,140.4902,140.4902,9900.0
2014-03-10 10:05:00,172.14,172.14,172.06,172.08,5900.0,140.4575,140.4575,140.3922,140.4086,5900.0
2014-03-10 10:10:00,172.08,172.08,171.89,171.91,8800.0,140.4086,140.4086,140.2535,140.2699,8800.0
2014-03-10 10:15:00,171.87,171.99,171.86,171.9,10600.0,140.2372,140.3351,140.2291,140.2617,10600.0
2014-03-10 10:20:00,171.88,171.99,171.88,171.93,4600.0,140.2454,140.3351,140.2454,140.2862,4600.0
2014-03-10 10:25:00,171.93,171.95,171.79,171.9,17700.0,140.2862,140.3025,140.1719,140.2617,17700.0
2014-03-10 10:30:00,171.82,171.86,171.74,171.74,11800.0,140.1964,140.2291,140.1311,140.1311,11800.0
2014-03-10 10:35:00,171.77,171.86,171.7,171.73,16100.0,140.1556,140.2291,140.0985,140.123,16100.0
2014-03-10 10:40:00,171.67,171.68,171.47,171.55,35700.0,140.074,140.0822,139.9108,139.9761,35700.0
2014-03-10 10:45:00,171.55,171.72,171.5,171.69,20400.0,139.9761,140.1148,139.9353,140.0903,20400.0
2014-03-10 10:50:00,171.64,171.69,171.59,171.62,26400.0,140.0495,140.0903,140.0087,140.0332,26400.0
2014-03-10 10:55:00,171.59,171.64,171.56,171.6,9500.0,140.0087,140.0495,139.9843,140.0169,9500.0
2014-03-10 11:00:00,171.52,171.56,171.5,171.52,6500.0,139.9516,139.9843,139.9353,139.9516,6500.0
2014-03-10 11:05:00,171.5,171.78,171.5,171.78,12300.0,139.9353,140.1638,139.9353,140.1638,12300.0
2014-03-10 11:10:00,171.78,171.78,171.68,171.78,5200.0,140.1638,140.1638,140.0822,140.1638,5200.0
2014-03-10 11:15:00,171.81,171.89,171.81,171.83,5500.0,140.1883,140.2535,140.1883,140.2046,5500.0
2014-03-10 11:20:00,171.84,171.97,171.82,171.94,2900.0,140.2127,140.3188,140.1964,140.2943,2900.0
2014-03-10 11:25:00,171.99,172.11,171.99,172.09,9000.0,140.3351,140.433,140.3351,140.4167,9000.0
2014-03-10 11:30:00,172.12,172.12,172.05,172.05,4800.0,140.4412,140.4412,140.3841,140.3841,4800.0
2014-03-10 11:35:00,172.11,172.14,172.06,172.06,1000.0,140.433,140.4575,140.3922,140.3922,1000.0
2014-03-10 11:40:00,172.08,172.11,172.05,172.07,1400.0,140.4086,140.433,140.3841,140.4004,1400.0
2014-03-10 11:45:00,172.09,172.13,172.08,172.08,500.0,140.4167,140.4494,140.4086,140.4086,500.0
2014-03-10 11:50:00,172.04,172.04,171.92,171.94,3700.0,140.3759,140.3759,140.278,140.2943,3700.0
2014-03-10 11:55:00,171.87,171.92,171.87,171.89,3800.0,140.2372,140.278,140.2372,140.2535,3800.0
2014-03-10 12:00:00,171.86,171.92,171.85,171.89,6000.0,140.2291,140.278,140.2209,140.2535,6000.0
2014-03-10 12:05:00,171.91,171.91,171.8,171.89,8500.0,140.2699,140.2699,140.1801,140.2535,8500.0
2014-03-10 12:10:00,171.91,171.91,171.86,171.87,2400.0,140.2699,140.2699,140.2291,140.2372,2400.0
2014-03-10 12:15:00,171.89,171.98,171.89,171.96,3500.0,140.2535,140.327,140.2535,140.3107,3500.0
2014-03-10 12:20:00,171.98,172.08,171.98,172.06,9400.0,140.327,140.4086,140.327,140.3922,9400.0
2014-03-10 12:25:00,172.07,172.08,171.94,172.01,8600.0,140.4004,140.4086,140.2943,140.3514,8600.0
2014-03-10 12:30:00,172.04,172.09,172.02,172.09,110600.0,140.3759,140.4167,140.3596,140.4167,110600.0
2014-03-10 12:35:00,172.05,172.06,172.01,172.02,800.0,140.3841,140.3922,140.3514,140.3596,800.0
2014-03-10 12:40:00,171.96,172.02,171.96,172.0,16200.0,140.3107,140.3596,140.3107,140.3433,16200.0
2014-03-10 12:45:00,172.0,172.0,171.96,171.98,1100.0,140.3433,140.3433,140.3107,140.327,1100.0
2014-03-10 12:50:00,172.06,172.07,172.03,172.03,7300.0,140.3922,140.4004,140.3678,140.3678,7300.0
2014-03-10 12:55:00,172.02,172.27,172.0,172.23,13800.0,140.3596,140.5636,140.3433,140.531,13800.0
2014-03-10 13:00:00,172.22,172.26,172.19,172.22,3000.0,140.5228,140.5554,140.4983,140.5228,3000.0
2014-03-10 13:05:00,172.25,172.25,172.19,172.21,9600.0,140.5473,140.5473,140.4983,140.5146,9600.0
2014-03-10 13:10:00,172.21,172.27,172.18,172.19,4300.0,140.5146,140.5636,140.4902,140.4983,4300.0
2014-03-10 13:15:00,172.18,172.18,172.13,172.13,1200.0,140.4902,140.4902,140.4494,140.4494,1200.0
2014-03-10 13:20:00,172.14,172.14,172.1,172.1,2400.0,140.4575,140.4575,140.4249,140.4249,2400.0
2014-03-10 13:25:00,172.13,172.17,172.13,172.15,4500.0,140.4494,140.482,140.4494,140.4657,4500.0
2014-03-10 13:30:00,172.15,172.15,171.92,171.92,8100.0,140.4657,140.4657,140.278,140.278,8100.0
2014-03-10 13:35:00,171.95,171.96,171.87,171.95,3000.0,140.3025,140.3107,140.2372,140.3025,3000.0
2014-03-10 13:40:00,171.9,171.91,171.89,171.91,600.0,140.2617,140.2699,140.2535,140.2699,600.0
2014-03-10 13:45:00,171.89,171.94,171.89,171.93,500.0,140.2535,140.2943,140.2535,140.2862,500.0
2014-03-10 13:50:00,171.94,172.0,171.94,171.99,1200.0,140.2943,140.3433,140.2943,140.3351,1200.0
2014-03-10 13:55:00,171.95,171.96,171.91,171.93,1700.0,140.3025,140.3107,140.2699,140.2862,1700.0
2014-03-10 14:00:00,171.91,171.91,171.86,171.86,4500.0,140.2699,140.2699,140.2291,140.2291,4500.0
2014-03-10 14:05:00,171.87,171.94,171.87,171.94,2200.0,140.2372,140.2943,140.2372,140.2943,2200.0
2014-03-10 14:10:00,171.91,171.95,171.9,171.95,2200.0,140.2699,140.3025,140.2617,140.3025,2200.0
2014-03-10 14:15:00,171.96,171.96,171.9,171.91,2100.0,140.3107,140.3107,140.2617,140.2699,2100.0
2014-03-10 14:20:00,171.9,171.99,171.89,171.96,4500.0,140.2617,140.3351,140.2535,140.3107,4500.0
2014-03-10 14:25:00,171.92,172.04,171.92,172.02,800.0,140.278,140.3759,140.278,140.3596,800.0
2014-03-10 14:30:00,172.02,172.02,171.99,172.0,3500.0,140.3596,140.3596,140.3351,140.3433,3500.0
2014-03-10 14:35:00,172.08,172.09,172.05,172.06,1300.0,140.4086,140.4167,140.3841,140.3922,1300.0
2014-03-10 14:40:00,172.05,172.07,172.01,172.02,5700.0,140.3841,140.4004,140.3514,140.3596,5700.0
2014-03-10 14:45:00,172.03,172.16,172.03,172.16,10000.0,140.3678,140.4738,140.3678,140.4738,10000.0
2014-03-10 14:50:00,172.16,172.23,172.16,172.19,2600.0,140.4738,140.531,140.4738,140.4983,2600.0
2014-03-10 14:55:00,172.17,172.2,172.16,172.17,4800.0,140.482,140.5065,140.4738,140.482,4800.0
2014-03-10 15:00:00,172.13,172.16,172.12,172.12,1700.0,140.4494,140.4738,140.4412,140.4412,1700.0
2014-03-10 15:05:00,172.11,172.14,172.11,172.14,1400.0,140.433,140.4575,140.433,140.4575,1400.0
2014-03-10 15:10:00,172.11,172.11,172.0,172.01,3900.0,140.433,140.433,140.3433,140.3514,3900.0
2014-03-10 15:15:00,172.03,172.08,172.03,172.03,3400.0,140.3678,140.4086,140.3678,140.3678,3400.0
2014-03-10 15:20:00,172.05,172.16,172.05,172.16,80000.0,140.3841,140.4738,140.3841,140.4738,80000.0
2014-03-10 15:25:00,172.16,172.17,172.08,172.15,24300.0,140.4738,140.482,140.4086,140.4657,24300.0
2014-03-10 15:30:00,172.16,172.19,172.11,172.19,15200.0,140.4738,140.4983,140.433,140.4983,15200.0
2014-03-10 15:35:00,172.21,172.3,172.21,172.28,12500.0,140.5146,140.5881,140.5146,140.5718,12500.0
2014-03-10 15:40:00,172.27,172.3,172.26,172.28,6100.0,140.5636,140.5881,140.5554,140.5718,6100.0
2014-03-10 15:45:00,172.3,172.44,172.3,172.41,23000.0,140.5881,140.7023,140.5881,140.6778,23000.0
2014-03-10 15:50:00,172.42,172.48,172.42,172.44,9900.0,140.686,140.7349,140.686,140.7023,9900.0
2014-03-10 15:55:00,172.43,172.44,172.32,172.43,32000.0,140.6941,140.7023,140.6044,140.6941,32000.0
2014-03-11 09:30:00,172.7,172.73,172.54,172.59,11100.0,140.9145,140.9389,140.7839,140.8247,11100.0
2014-03-11 09:35:00,172.57,172.64,172.39,172.44,8900.0,140.8084,140.8655,140.6615,140.7023,8900.0
2014-03-11 09:40:00,172.43,172.52,172.36,172.37,8600.0,140.6941,140.7676,140.637,140.6452,8600.0
2014-03-11 09:45:00,172.36,172.36,172.15,172.2,8500.0,140.637,140.637,140.4657,140.5065,8500.0
2014-03-11 09:50:00,172.2,172.22,172.0,172.11,12100.0,140.5065,140.5228,140.3433,140.433,12100.0
2014-03-11 09:55:00,172.13,172.23,172.13,172.21,4400.0,140.4494,140.531,140.4494,140.5146,4400.0
2014-03-11 10:00:00,172.27,172.31,171.99,172.12,19800.0,140.5636,140.5962,140.3351,140.4412,19800.0
2014-03-11 10:05:00,172.12,172.26,172.05,172.26,7900.0,140.4412,140.5554,140.3841,140.5554,7900.0
2014-03-11 10:10:00,172.26,172.33,172.2,172.33,8100.0,140.5554,140.6126,140.5065,140.6126,8100.0
2014-03-11 10:15:00,172.35,172.41,172.34,172.35,7000.0,140.6289,140.6778,140.6207,140.6289,7000.0
2014-03-11 10:20:00,172.44,172.44,172.33,172.33,1700.0,140.7023,140.7023,140.6126,140.6126,1700.0
2014-03-11 10:25:00,172.37,172.51,172.36,172.51,4700.0,140.6452,140.7594,140.637,140.7594,4700.0
2014-03-11 10:30:00,172.51,172.61,172.51,172.59,6000.0,140.7594,140.841,140.7594,140.8247,6000.0
2014-03-11 10:35:00,172.57,172.65,172.57,172.58,2100.0,140.8084,140.8737,140.8084,140.8165,2100.0
2014-03-11 10:40:00,172.59,172.6,172.54,172.55,4000.0,140.8247,140.8329,140.7839,140.7921,4000.0
2014-03-11 10:45:00,172.56,172.67,172.56,172.67,1400.0,140.8002,140.89,140.8002,140.89,1400.0
2014-03-11 10:50:00,172.72,172.85,172.72,172.82,9000.0,140.9308,141.0368,140.9308,141.0124,9000.0
2014-03-11 10:55:00,172.87,172.92,172.77,172.79,10300.0,141.0532,141.094,140.9716,140.9879,10300.0
2014-03-11 11:00:00,172.83,172.88,172.75,172.75,3400.0,141.0205,141.0613,140.9553,140.9553,3400.0
2014-03-11 11:05:00,172.75,172.79,172.67,172.67,6500.0,140.9553,140.9879,140.89,140.89,6500.0
2014-03-11 11:10:00,172.67,172.71,172.67,172.71,5100.0,140.89,140.9226,140.89,140.9226,5100.0
2014-03-11 11:15:00,172.7,172.7,172.63,172.63,1800.0,140.9145,140.9145,140.8573,140.8573,1800.0
2014-03-11 11:20:00,172.62,172.63,172.61,172.63,4400.0,140.8492,140.8573,140.841,140.8573,4400.0
2014-03-11 11:25:00,172.62,172.63,172.6,172.6,2400.0,140.8492,140.8573,140.8329,140.8329,2400.0
2014-03-11 11:30:00,172.61,172.61,172.52,172.52,3800.0,140.841,140.841,140.7676,140.7676,3800.0
2014-03-11 11:35:00,172.55,172.58,172.49,172.53,3800.0,140.7921,140.8165,140.7431,140.7757,3800.0
2014-03-11 11:40:00,172.52,172.52,172.15,172.22,6900.0,140.7676,140.7676,140.4657,140.5228,6900.0
2014-03-11 11:45:00,172.2,172.3,172.17,172.28,10200.0,140.5065,140.5881,140.482,140.5718,10200.0
2014-03-11 11:50:00,172.28,172.28,172.23,172.25,2100.0,140.5718,140.5718,140.531,140.5473,2100.0
2014-03-11 11:55:00,172.21,172.25,172.19,172.21,5900.0,140.5146,140.5473,140.4983,140.5146,5900.0
2014-03-11 12:00:00,172.19,172.19,172.08,172.17,3200.0,140.4983,140.4983,140.4086,140.482,3200.0
2014-03-11 12:05:00,172.17,172.23,172.02,172.03,18900.0,140.482,140.531,140.3596,140.3678,18900.0
2014-03-11 12:10:00,172.04,172.04,171.91,171.98,125100.0,140.3759,140.3759,140.2699,140.327,125100.0
2014-03-11 12:15:00,171.98,171.98,171.76,171.8,10500.0,140.327,140.327,140.1475,140.1801,10500.0
2014-03-11 12:20:00,171.76,171.9,171.72,171.9,6600.0,140.1475,140.2617,140.1148,140.2617,6600.0
2014-03-11 12:25:00,171.87,171.92,171.85,171.9,7300.0,140.2372,140.278,140.2209,140.2617,7300.0
2014-03-11 12:30:00,171.89,171.96,171.87,171.94,9100.0,140.2535,140.3107,140.2372,140.2943,9100.0
2014-03-11 12:35:00,171.95,171.96,171.91,171.96,2900.0,140.3025,140.3107,140.2699,140.3107,2900.0
2014-03-11 12:40:00,171.91,171.97,171.9,171.97,1400.0,140.2699,140.3188,140.2617,140.3188,1400.0
2014-03-11 12:45:00,171.94,172.07,171.94,172.05,5800.0,140.2943,140.4004,140.2943,140.3841,5800.0
2014-03-11 12:50:00,172.08,172.08,172.05,172.08,3500.0,140.4086,140.4086,140.3841,140.4086,3500.0
2014-03-11 12:55:00,172.03,172.04,171.97,171.97,4500.0,140.3678,140.3759,140.3188,140.3188,4500.0
2014-03-11 13:00:00,171.95,171.95,171.86,171.88,6800.0,140.3025,140.3025,140.2291,140.2454,6800.0
2014-03-11 13:05:00,171.86,171.9,171.78,171.87,7000.0,140.2291,140.2617,140.1638,140.2372,7000.0
2014-03-11 13:10:00,171.86,172.0,171.85,172.0,5700.0,140.2291,140.3433,140.2209,140.3433,5700.0
2014-03-11 13:15:00,172.02,172.02,171.95,171.95,16400.0,140.3596,140.3596,140.3025,140.3025,16400.0
2014-03-11 13:20:00,171.93,171.98,171.78,171.78,15700.0,140.2862,140.327,140.1638,140.1638,15700.0
2014-03-11 13:25:00,171.8,171.84,171.67,171.68,11700.0,140.1801,140.2127,140.074,140.0822,11700.0
2014-03-11 13:30:00,171.63,171.74,171.62,171.72,8600.0,140.0414,140.1311,140.0332,140.1148,8600.0
2014-03-11 13:35:00,171.75,171.87,171.75,171.86,10300.0,140.1393,140.2372,140.1393,140.2291,10300.0
2014-03-11 13:40:00,171.87,171.94,171.87,171.87,9700.0,140.2372,140.2943,140.2372,140.2372,9700.0
2014-03-11 13:45:00,171.87,172.06,171.85,172.03,24800.0,140.2372,140.3922,140.2209,140.3678,24800.0
2014-03-11 13:50:00,172.03,172.05,171.99,172.02,3100.0,140.3678,140.3841,140.3351,140.3596,3100.0
2014-03-11 13:55:00,172.01,172.06,171.97,172.06,3000.0,140.3514,140.3922,140.3188,140.3922,3000.0
2014-03-11 14:00:00,172.05,172.11,171.98,171.98,3100.0,140.3841,140.433,140.327,140.327,3100.0
2014-03-11 14:05:00,171.99,171.99,171.91,171.91,3300.0,140.3351,140.3351,140.2699,140.2699,3300.0
2014-03-11 14:10:00,171.93,172.0,171.86,171.86,5300.0,140.2862,140.3433,140.2291,140.2291,5300.0
2014-03-11 14:15:00,171.88,171.88,171.77,171.8,5200.0,140.2454,140.2454,140.1556,140.1801,5200.0
2014-03-11 14:20:00,171.79,171.8,171.66,171.71,4000.0,140.1719,140.1801,140.0659,140.1067,4000.0
2014-03-11 14:25:00,171.72,171.81,171.67,171.75,12600.0,140.1148,140.1883,140.074,140.1393,12600.0
2014-03-11 14:30:00,171.76,171.76,171.48,171.52,22300.0,140.1475,140.1475,139.919,139.9516,22300.0
2014-03-11 14:35:00,171.53,171.61,171.5,171.57,5900.0,139.9598,140.0251,139.9353,139.9924,5900.0
2014-03-11 14:40:00,171.59,171.6,171.48,171.59,12600.0,140.0087,140.0169,139.919,140.0087,12600.0
2014-03-11 14:45:00,171.59,171.7,171.56,171.67,22500.0,140.0087,140.0985,139.9843,140.074,22500.0
2014-03-11 14:50:00,171.66,171.72,171.65,171.66,9800.0,140.0659,140.1148,140.0577,140.0659,9800.0
2014-03-11 14:55:00,171.67,171.67,171.51,171.54,7800.0,140.074,140.074,139.9435,139.968,7800.0
2014-03-11 15:00:00,171.49,171.49,171.32,171.41,38200.0,139.9272,139.9272,139.7884,139.8619,38200.0
2014-03-11 15:05:00,171.35,171.42,171.24,171.32,18000.0,139.8129,139.87,139.7232,139.7884,18000.0
2014-03-11 15:10:00,171.33,171.34,171.17,171.25,16700.0,139.7966,139.8048,139.6661,139.7313,16700.0
2014-03-11 15:15:00,171.23,171.4,171.22,171.34,9400.0,139.715,139.8537,139.7068,139.8048,9400.0
2014-03-11 15:20:00,171.34,171.53,171.31,171.5,23500.0,139.8048,139.9598,139.7803,139.9353,23500.0
2014-03-11 15:25:00,171.49,171.49,171.39,171.45,15600.0,139.9272,139.9272,139.8456,139.8945,15600.0
2014-03-11 15:30:00,171.42,171.63,171.4,171.58,8600.0,139.87,140.0414,139.8537,140.0006,8600.0
2014-03-11 15:35:00,171.59,171.59,171.4,171.43,12200.0,140.0087,140.0087,139.8537,139.8782,12200.0
2014-03-11 15:40:00,171.45,171.52,171.4,171.4,8900.0,139.8945,139.9516,139.8537,139.8537,8900.0
2014-03-11 15:45:00,171.39,171.41,171.3,171.34,20700.0,139.8456,139.8619,139.7721,139.8048,20700.0
2014-03-11 15:50:00,171.34,171.51,171.34,171.47,21800.0,139.8048,139.9435,139.8048,139.9108,21800.0
2014-03-11 15:55:00,171.49,171.58,171.46,171.55,44600.0,139.9272,140.0006,139.9027,139.9761,44600.0
2014-03-12 09:30:00,170.73,170.85,170.7,170.71,32700.0,139.307,139.4049,139.2826,139.2907,32700.0
2014-03-12 09:35:00,170.76,170.99,170.74,170.79,10900.0,139.3315,139.5192,139.3152,139.356,10900.0
2014-03-12 09:40:00,170.8,170.8,170.52,170.59,9100.0,139.3641,139.3641,139.1357,139.1928,9100.0
2014-03-12 09:45:00,170.53,170.59,170.36,170.58,13100.0,139.1438,139.1928,139.0051,139.1846,13100.0
2014-03-12 09:50:00,170.52,170.7,170.44,170.63,10500.0,139.1357,139.2826,139.0704,139.2254,10500.0
2014-03-12 09:55:00,170.64,170.75,170.6,170.72,7100.0,139.2336,139.3234,139.201,139.2989,7100.0
2014-03-12 10:00:00,170.69,170.98,170.66,170.98,8500.0,139.2744,139.511,139.2499,139.511,8500.0
2014-03-12 10:05:00,171.0,171.04,170.86,171.04,8100.0,139.5273,139.56,139.4131,139.56,8100.0
2014-03-12 10:10:00,171.11,171.13,170.91,170.91,2500.0,139.6171,139.6334,139.4539,139.4539,2500.0
2014-03-12 10:15:00,170.92,170.96,170.81,170.87,6600.0,139.4621,139.4947,139.3723,139.4213,6600.0
2014-03-12 10:20:00,170.89,171.15,170.89,171.05,15700.0,139.4376,139.6497,139.4376,139.5681,15700.0
2014-03-12 10:25:00,171.08,171.1,170.96,170.96,13400.0,139.5926,139.6089,139.4947,139.4947,13400.0
2014-03-12 10:30:00,170.99,171.24,170.99,171.2,7800.0,139.5192,139.7232,139.5192,139.6905,7800.0
2014-03-12 10:35:00,171.16,171.16,170.98,170.98,4000.0,139.6579,139.6579,139.511,139.511,4000.0
2014-03-12 10:40:00,170.99,171.04,170.97,171.01,14200.0,139.5192,139.56,139.5029,139.5355,14200.0
2014-03-12 10:45:00,171.03,171.07,170.83,170.9,13200.0,139.5518,139.5845,139.3886,139.4457,13200.0
2014-03-12 10:50:00,170.89,171.12,170.82,171.09,6800.0,139.4376,139.6253,139.3805,139.6008,6800.0
2014-03-12 10:55:00,171.15,171.36,171.15,171.32,11600.0,139.6497,139.8211,139.6497,139.7884,11600.0
2014-03-12 11:00:00,171.32,171.34,171.19,171.22,4900.0,139.7884,139.8048,139.6824,139.7068,4900.0
2014-03-12 11:05:00,171.19,171.38,171.18,171.33,6600.0,139.6824,139.8374,139.6742,139.7966,6600.0
2014-03-12 11:10:00,171.36,171.39,171.29,171.29,2200.0,139.8211,139.8456,139.764,139.764,2200.0
2014-03-12 11:15:00,171.33,171.42,171.32,171.42,10300.0,139.7966,139.87,139.7884,139.87,10300.0
2014-03-12 11:20:00,171.42,171.55,171.42,171.55,3000.0,139.87,139.9761,139.87,139.9761,3000.0
2014-03-12 11:25:00,171.57,171.65,171.56,171.56,2600.0,139.9924,140.0577,139.9843,139.9843,2600.0
2014-03-12 11:30:00,171.63,171.63,171.56,171.56,5400.0,140.0414,140.0414,139.9843,139.9843,5400.0
2014-03-12 11:35:00,171.55,171.55,171.47,171.47,1300.0,139.9761,139.9761,139.9108,139.9108,1300.0
2014-03-12 11:40:00,171.45,171.48,171.41,171.42,2500.0,139.8945,139.919,139.8619,139.87,2500.0
2014-03-12 11:45:00,171.45,171.45,171.42,171.43,1100.0,139.8945,139.8945,139.87,139.8782,1100.0
2014-03-12 11:50:00,171.39,171.49,171.39,171.49,1600.0,139.8456,139.9272,139.8456,139.9272,1600.0
2014-03-12 11:55:00,171.47,171.47,171.25,171.25,4500.0,139.9108,139.9108,139.7313,139.7313,4500.0
2014-03-12 12:00:00,171.26,171.37,171.23,171.35,7100.0,139.7395,139.8292,139.715,139.8129,7100.0
2014-03-12 12:05:00,171.4,171.41,171.36,171.36,2000.0,139.8537,139.8619,139.8211,139.8211,2000.0
2014-03-12 12:10:00,171.3,171.33,171.26,171.31,3500.0,139.7721,139.7966,139.7395,139.7803,3500.0
2014-03-12 12:15:00,171.35,171.38,171.25,171.31,23300.0,139.8129,139.8374,139.7313,139.7803,23300.0
2014-03-12 12:20:00,171.33,171.41,171.32,171.37,39900.0,139.7966,139.8619,139.7884,139.8292,39900.0
2014-03-12 12:25:00,171.37,171.37,171.16,171.21,47000.0,139.8292,139.8292,139.6579,139.6987,47000.0
2014-03-12 12:30:00,171.24,171.26,171.16,171.16,16200.0,139.7232,139.7395,139.6579,139.6579,16200.0
2014-03-12 12:35:00,171.18,171.21,171.16,171.17,900.0,139.6742,139.6987,139.6579,139.6661,900.0
2014-03-12 12:40:00,171.15,171.33,171.15,171.32,2700.0,139.6497,139.7966,139.6497,139.7884,2700.0
2014-03-12 12:45:00,171.33,171.34,171.3,171.33,3600.0,139.7966,139.8048,139.7721,139.7966,3600.0
2014-03-12 12:50:00,171.29,171.33,171.29,171.33,800.0,139.764,139.7966,139.764,139.7966,800.0
2014-03-12 12:55:00,171.33,171.51,171.32,171.51,6300.0,139.7966,139.9435,139.7884,139.9435,6300.0
2014-03-12 13:00:00,171.5,171.5,171.39,171.41,3800.0,139.9353,139.9353,139.8456,139.8619,3800.0
2014-03-12 13:05:00,171.4,171.4,171.35,171.35,2300.0,139.8537,139.8537,139.8129,139.8129,2300.0
2014-03-12 13:10:00,171.32,171.32,171.17,171.17,6100.0,139.7884,139.7884,139.6661,139.6661,6100.0
2014-03-12 13:15:00,171.18,171.25,171.18,171.23,1900.0,139.6742,139.7313,139.6742,139.715,1900.0
2014-03-12 13:20:00,171.23,171.23,171.12,171.12,5700.0,139.715,139.715,139.6253,139.6253,5700.0
2014-03-12 13:25:00,171.12,171.23,171.12,171.23,600.0,139.6253,139.715,139.6253,139.715,600.0
2014-03-12 13:30:00,171.23,171.3,171.23,171.25,2500.0,139.715,139.7721,139.715,139.7313,2500.0
2014-03-12 13:35:00,171.2,171.33,171.2,171.33,1000.0,139.6905,139.7966,139.6905,139.7966,1000.0
2014-03-12 13:40:00,171.3,171.41,171.28,171.32,4700.0,139.7721,139.8619,139.7558,139.7884,4700.0
2014-03-12 13:45:00,171.35,171.36,171.34,171.36,300.0,139.8129,139.8211,139.8048,139.8211,300.0
2014-03-12 13:50:00,171.34,171.34,171.32,171.32,1000.0,139.8048,139.8048,139.7884,139.7884,1000.0
2014-03-12 13:55:00,171.32,171.38,171.32,171.35,8000.0,139.7884,139.8374,139.7884,139.8129,8000.0
2014-03-12 14:00:00,171.37,171.45,171.36,171.44,4300.0,139.8292,139.8945,139.8211,139.8864,4300.0
2014-03-12 14:05:00,171.5,171.51,171.37,171.37,2200.0,139.9353,139.9435,139.8292,139.8292,2200.0
2014-03-12 14:10:00,171.35,171.35,171.23,171.25,13500.0,139.8129,139.8129,139.715,139.7313,13500.0
2014-03-12 14:15:00,171.29,171.4,171.29,171.4,1600.0,139.764,139.8537,139.764,139.8537,1600.0
2014-03-12 14:20:00,171.4,171.47,171.36,171.47,2500.0,139.8537,139.9108,139.8211,139.9108,2500.0
2014-03-12 14:25:00,171.46,171.47,171.38,171.47,17400.0,139.9027,139.9108,139.8374,139.9108,17400.0
2014-03-12 14:30:00,171.47,171.48,171.31,171.37,18300.0,139.9108,139.919,139.7803,139.8292,18300.0
2014-03-12 14:35:00,171.38,171.43,171.35,171.39,19900.0,139.8374,139.8782,139.8129,139.8456,19900.0
2014-03-12 14:40:00,171.38,171.43,171.32,171.38,22100.0,139.8374,139.8782,139.7884,139.8374,22100.0
2014-03-12 14:45:00,171.38,171.43,171.38,171.41,19500.0,139.8374,139.8782,139.8374,139.8619,19500.0
2014-03-12 14:50:00,171.39,171.43,171.35,171.41,38700.0,139.8456,139.8782,139.8129,139.8619,38700.0
2014-03-12 14:55:00,171.38,171.38,171.28,171.28,288700.0,139.8374,139.8374,139.7558,139.7558,288700.0
2014-03-12 15:00:00,171.28,171.35,171.28,171.35,6500.0,139.7558,139.8129,139.7558,139.8129,6500.0
2014-03-12 15:05:00,171.36,171.37,171.33,171.35,18700.0,139.8211,139.8292,139.7966,139.8129,18700.0
2014-03-12 15:10:00,171.35,171.35,171.29,171.32,8300.0,139.8129,139.8129,139.764,139.7884,8300.0
2014-03-12 15:15:00,171.28,171.3,171.18,171.18,5700.0,139.7558,139.7721,139.6742,139.6742,5700.0
2014-03-12 15:20:00,171.24,171.26,171.22,171.24,1300.0,139.7232,139.7395,139.7068,139.7232,1300.0
2014-03-12 15:25:00,171.21,171.22,171.16,171.19,20300.0,139.6987,139.7068,139.6579,139.6824,20300.0
2014-03-12 15:30:00,171.19,171.22,171.15,171.22,11500.0,139.6824,139.7068,139.6497,139.7068,11500.0
2014-03-12 15:35:00,171.2,171.29,171.16,171.27,4800.0,139.6905,139.764,139.6579,139.7476,4800.0
2014-03-12 15:40:00,171.27,171.39,171.27,171.39,2400.0,139.7476,139.8456,139.7476,139.8456,2400.0
2014-03-12 15:45:00,171.4,171.5,171.31,171.5,24000.0,139.8537,139.9353,139.7803,139.9353,24000.0
2014-03-12 15:50:00,171.51,171.65,171.51,171.52,8600.0,139.9435,140.0577,139.9435,139.9516,8600.0
2014-03-12 15:55:00,171.51,171.64,171.46,171.59,12500.0,139.9435,140.0495,139.9027,140.0087,12500.0
2014-03-13 09:30:00,172.14,172.14,171.96,172.04,28600.0,140.4575,140.4575,140.3107,140.3759,28600.0
2014-03-13 09:35:00,172.1,172.24,172.06,172.06,4000.0,140.4249,140.5391,140.3922,140.3922,4000.0
2014-03-13 09:40:00,172.06,172.11,171.9,171.9,7100.0,140.3922,140.433,140.2617,140.2617,7100.0
2014-03-13 09:45:00,171.89,172.04,171.89,172.01,10800.0,140.2535,140.3759,140.2535,140.3514,10800.0
2014-03-13 09:50:00,171.99,172.07,171.84,171.84,4400.0,140.3351,140.4004,140.2127,140.2127,4400.0
2014-03-13 09:55:00,171.84,171.84,171.84,171.84,200.0,140.2127,140.2127,140.2127,140.2127,200.0
2014-03-13 10:00:00,171.96,171.98,171.83,171.98,3900.0,140.3107,140.327,140.2046,140.327,3900.0
2014-03-13 10:05:00,171.97,171.97,171.87,171.9,10500.0,140.3188,140.3188,140.2372,140.2617,10500.0
2014-03-13 10:10:00,171.92,171.92,171.74,171.78,4600.0,140.278,140.278,140.1311,140.1638,4600.0
2014-03-13 10:15:00,171.75,171.84,171.75,171.79,12000.0,140.1393,140.2127,140.1393,140.1719,12000.0
2014-03-13 10:20:00,171.8,171.89,171.8,171.84,3000.0,140.1801,140.2535,140.1801,140.2127,3000.0
2014-03-13 10:25:00,171.77,171.88,171.76,171.85,1500.0,140.1556,140.2454,140.1475,140.2209,1500.0
2014-03-13 10:30:00,171.83,171.87,171.82,171.86,3400.0,140.2046,140.2372,140.1964,140.2291,3400.0
2014-03-13 10:35:00,171.75,171.75,171.6,171.61,6200.0,140.1393,140.1393,140.0169,140.0251,6200.0
2014-03-13 10:40:00,171.62,171.62,171.44,171.52,8000.0,140.0332,140.0332,139.8864,139.9516,8000.0
2014-03-13 10:45:00,171.49,171.49,171.3,171.31,9400.0,139.9272,139.9272,139.7721,139.7803,9400.0
2014-03-13 10:50:00,171.34,171.47,171.34,171.45,7700.0,139.8048,139.9108,139.8048,139.8945,7700.0
2014-03-13 10:55:00,171.37,171.4,171.28,171.28,11000.0,139.8292,139.8537,139.7558,139.7558,11000.0
2014-03-13 11:00:00,171.25,171.36,171.25,171.36,3100.0,139.7313,139.8211,139.7313,139.8211,3100.0
2014-03-13 11:05:00,171.34,171.34,171.19,171.32,5100.0,139.8048,139.8048,139.6824,139.7884,5100.0
2014-03-13 11:10:00,171.29,171.37,171.24,171.26,15900.0,139.764,139.8292,139.7232,139.7395,15900.0
2014-03-13 11:15:00,171.32,171.48,171.32,171.45,5100.0,139.7884,139.919,139.7884,139.8945,5100.0
2014-03-13 11:20:00,171.41,171.42,171.34,171.34,4400.0,139.8619,139.87,139.8048,139.8048,4400.0
2014-03-13 11:25:00,171.3,171.31,171.03,171.09,10900.0,139.7721,139.7803,139.5518,139.6008,10900.0
2014-03-13 11:30:00,171.0,171.13,171.0,171.12,10200.0,139.5273,139.6334,139.5273,139.6253,10200.0
2014-03-13 11:35:00,171.14,171.2,171.14,171.2,1300.0,139.6416,139.6905,139.6416,139.6905,1300.0
2014-03-13 11:40:00,171.12,171.23,171.12,171.21,2300.0,139.6253,139.715,139.6253,139.6987,2300.0
2014-03-13 11:45:00,171.18,171.18,171.05,171.05,9300.0,139.6742,139.6742,139.5681,139.5681,9300.0
2014-03-13 11:50:00,171.04,171.04,170.9,170.95,15100.0,139.56,139.56,139.4457,139.4865,15100.0
2014-03-13 11:55:00,170.94,171.01,170.94,170.94,2900.0,139.4784,139.5355,139.4784,139.4784,2900.0
2014-03-13 12:00:00,170.97,171.0,170.93,170.98,1800.0,139.5029,139.5273,139.4702,139.511,1800.0
2014-03-13 12:05:00,170.97,170.97,170.75,170.83,12800.0,139.5029,139.5029,139.3234,139.3886,12800.0
2014-03-13 12:10:00,170.81,170.84,170.66,170.66,6400.0,139.3723,139.3968,139.2499,139.2499,6400.0
2014-03-13 12:15:00,170.62,170.75,170.62,170.75,5300.0,139.2173,139.3234,139.2173,139.3234,5300.0
2014-03-13 12:20:00,170.72,170.74,170.68,170.68,1500.0,139.2989,139.3152,139.2662,139.2662,1500.0
2014-03-13 12:25:00,170.65,170.65,170.48,170.48,11700.0,139.2418,139.2418,139.103,139.103,11700.0
2014-03-13 12:30:00,170.51,170.53,170.45,170.48,7100.0,139.1275,139.1438,139.0786,139.103,7100.0
2014-03-13 12:35:00,170.47,170.48,170.2,170.2,14100.0,139.0949,139.103,138.8746,138.8746,14100.0
2014-03-13 12:40:00,170.21,170.44,170.21,170.44,8400.0,138.8827,139.0704,138.8827,139.0704,8400.0
2014-03-13 12:45:00,170.41,170.41,170.34,170.4,11000.0,139.0459,139.0459,138.9888,139.0378,11000.0
2014-03-13 12:50:00,170.42,170.43,170.23,170.29,6900.0,139.0541,139.0622,138.8991,138.948,6900.0
2014-03-13 12:55:00,170.19,170.26,170.12,170.17,14900.0,138.8664,138.9235,138.8093,138.8501,14900.0
2014-03-13 13:00:00,170.18,170.18,169.69,169.82,66600.0,138.8583,138.8583,138.4584,138.5645,66600.0
2014-03-13 13:05:00,169.78,169.86,169.61,169.83,16200.0,138.5319,138.5972,138.3932,138.5727,16200.0
2014-03-13 13:10:00,169.82,170.01,169.82,170.01,186800.0,138.5645,138.7195,138.5645,138.7195,186800.0
2014-03-13 13:15:00,170.04,170.1,169.97,170.09,12700.0,138.744,138.793,138.6869,138.7848,12700.0
2014-03-13 13:20:00,170.05,170.12,169.98,169.99,20400.0,138.7522,138.8093,138.6951,138.7032,20400.0
2014-03-13 13:25:00,170.02,170.28,170.02,170.24,32900.0,138.7277,138.9399,138.7277,138.9072,32900.0
2014-03-13 13:30:00,170.26,170.26,170.04,170.04,8600.0,138.9235,138.9235,138.744,138.744,8600.0
2014-03-13 13:35:00,170.02,170.08,169.9,169.93,10500.0,138.7277,138.7767,138.6298,138.6543,10500.0
2014-03-13 13:40:00,169.86,170.07,169.86,170.07,11800.0,138.5972,138.7685,138.5972,138.7685,11800.0
2014-03-13 13:45:00,170.09,170.21,170.09,170.21,18400.0,138.7848,138.8827,138.7848,138.8827,18400.0
2014-03-13 13:50:00,170.16,170.18,170.05,170.07,14600.0,138.8419,138.8583,138.7522,138.7685,14600.0
2014-03-13 13:55:00,170.01,170.04,169.91,170.03,20300.0,138.7195,138.744,138.638,138.7359,20300.0
2014-03-13 14:00:00,170.04,170.12,170.03,170.07,8400.0,138.744,138.8093,138.7359,138.7685,8400.0
2014-03-13 14:05:00,170.06,170.06,169.82,169.82,59700.0,138.7603,138.7603,138.5645,138.5645,59700.0
2014-03-13 14:10:00,169.83,169.94,169.8,169.91,145400.0,138.5727,138.6624,138.5482,138.638,145400.0
2014-03-13 14:15:00,169.88,169.93,169.76,169.77,12000.0,138.6135,138.6543,138.5156,138.5237,12000.0
2014-03-13 14:20:00,169.77,169.84,169.62,169.74,36300.0,138.5237,138.5808,138.4013,138.4992,36300.0
2014-03-13 14:25:00,169.69,169.8,169.65,169.77,18100.0,138.4584,138.5482,138.4258,138.5237,18100.0
2014-03-13 14:30:00,169.77,170.03,169.77,169.97,13900.0,138.5237,138.7359,138.5237,138.6869,13900.0
2014-03-13 14:35:00,169.95,169.95,169.81,169.84,12100.0,138.6706,138.6706,138.5564,138.5808,12100.0
2014-03-13 14:40:00,169.86,169.99,169.79,169.84,32800.0,138.5972,138.7032,138.54,138.5808,32800.0
2014-03-13 14:45:00,169.86,169.87,169.51,169.63,19200.0,138.5972,138.6053,138.3116,138.4095,19200.0
2014-03-13 14:50:00,169.62,169.69,169.58,169.58,11400.0,138.4013,138.4584,138.3687,138.3687,11400.0
2014-03-13 14:55:00,169.54,169.72,169.54,169.64,11600.0,138.3361,138.4829,138.3361,138.4176,11600.0
2014-03-13 15:00:00,169.66,169.82,169.59,169.73,20200.0,138.434,138.5645,138.3769,138.4911,20200.0
2014-03-13 15:05:00,169.68,169.68,169.36,169.36,43400.0,138.4503,138.4503,138.1892,138.1892,43400.0
2014-03-13 15:10:00,169.36,169.48,169.32,169.42,23800.0,138.1892,138.2871,138.1565,138.2381,23800.0
2014-03-13 15:15:00,169.4,169.43,169.25,169.25,9500.0,138.2218,138.2463,138.0994,138.0994,9500.0
2014-03-13 15:20:00,169.21,169.49,169.21,169.42,43400.0,138.0668,138.2953,138.0668,138.2381,43400.0
2014-03-13 15:25:00,169.42,169.49,169.4,169.48,11400.0,138.2381,138.2953,138.2218,138.2871,11400.0
2014-03-13 15:30:00,169.5,169.55,169.36,169.42,36200.0,138.3034,138.3442,138.1892,138.2381,36200.0
2014-03-13 15:35:00,169.45,169.69,169.45,169.68,9700.0,138.2626,138.4584,138.2626,138.4503,9700.0
2014-03-13 15:40:00,169.66,169.72,169.64,169.69,8400.0,138.434,138.4829,138.4176,138.4584,8400.0
2014-03-13 15:45:00,169.68,169.85,169.67,169.82,17100.0,138.4503,138.589,138.4421,138.5645,17100.0
2014-03-13 15:50:00,169.83,169.83,169.56,169.59,12500.0,138.5727,138.5727,138.3524,138.3769,12500.0
2014-03-13 15:55:00,169.6,169.67,169.6,169.67,173300.0,138.385,138.4421,138.385,138.4421,173300.0
2014-03-14 09:30:00,169.33,169.69,169.31,169.5,60100.0,138.1647,138.4584,138.1484,138.3034,60100.0
2014-03-14 09:35:00,169.54,169.8,169.42,169.8,34700.0,138.3361,138.5482,138.2381,138.5482,34700.0
2014-03-14 09:40:00,169.85,170.01,169.85,170.01,19100.0,138.589,138.7195,138.589,138.7195,19100.0
2014-03-14 09:45:00,170.03,170.14,169.79,169.86,28200.0,138.7359,138.8256,138.54,138.5972,28200.0
2014-03-14 09:50:00,169.87,169.88,169.64,169.64,5800.0,138.6053,138.6135,138.4176,138.4176,5800.0
2014-03-14 09:55:00,169.62,169.83,169.55,169.56,12100.0,138.4013,138.5727,138.3442,138.3524,12100.0
2014-03-14 10:00:00,169.58,169.91,169.58,169.75,17600.0,138.3687,138.638,138.3687,138.5074,17600.0
2014-03-14 10:05:00,169.73,170.22,169.7,170.22,18400.0,138.4911,138.8909,138.4666,138.8909,18400.0
2014-03-14 10:10:00,170.18,170.18,169.99,169.99,16200.0,138.8583,138.8583,138.7032,138.7032,16200.0
2014-03-14 10:15:00,169.99,170.14,169.95,170.11,15700.0,138.7032,138.8256,138.6706,138.8011,15700.0
2014-03-14 10:20:00,170.08,170.08,169.76,169.83,8700.0,138.7767,138.7767,138.5156,138.5727,8700.0
2014-03-14 10:25:00,169.95,169.97,169.85,169.85,15700.0,138.6706,138.6869,138.589,138.589,15700.0
2014-03-14 10:30:00,169.89,169.9,169.71,169.85,19400.0,138.6216,138.6298,138.4748,138.589,19400.0
2014-03-14 10:35:00,169.83,169.98,169.83,169.85,9300.0,138.5727,138.6951,138.5727,138.589,9300.0
2014-03-14 10:40:00,169.91,169.91,169.76,169.76,4400.0,138.638,138.638,138.5156,138.5156,4400.0
2014-03-14 10:45:00,169.78,169.88,169.7,169.83,13600.0,138.5319,138.6135,138.4666,138.5727,13600.0
2014-03-14 10:50:00,169.75,169.8,169.62,169.62,7400.0,138.5074,138.5482,138.4013,138.4013,7400.0
2014-03-14 10:55:00,169.6,169.67,169.49,169.54,17000.0,138.385,138.4421,138.2953,138.3361,17000.0
2014-03-14 11:00:00,169.53,169.59,169.4,169.47,6800.0,138.3279,138.3769,138.2218,138.2789,6800.0
2014-03-14 11:05:00,169.45,169.52,169.32,169.41,25600.0,138.2626,138.3197,138.1565,138.23,25600.0
2014-03-14 11:10:00,169.39,169.39,169.27,169.27,6900.0,138.2137,138.2137,138.1157,138.1157,6900.0
2014-03-14 11:15:00,169.28,169.32,169.24,169.26,5400.0,138.1239,138.1565,138.0913,138.1076,5400.0
2014-03-14 11:20:00,169.28,169.29,169.09,169.16,7800.0,138.1239,138.1321,137.9689,138.026,7800.0
2014-03-14 11:25:00,169.16,169.31,169.16,169.31,25200.0,138.026,138.1484,138.026,138.1484,25200.0
2014-03-14 11:30:00,169.31,169.45,169.28,169.43,9000.0,138.1484,138.2626,138.1239,138.2463,9000.0
2014-03-14 11:35:00,169.41,169.55,169.23,169.53,26500.0,138.23,138.3442,138.0831,138.3279,26500.0
2014-03-14 11:40:00,169.55,169.78,169.52,169.75,42700.0,138.3442,138.5319,138.3197,138.5074,42700.0
2014-03-14 11:45:00,169.76,169.98,169.7,169.98,25400.0,138.5156,138.6951,138.4666,138.6951,25400.0
2014-03-14 11:50:00,169.99,170.14,169.94,170.03,9800.0,138.7032,138.8256,138.6624,138.7359,9800.0
2014-03-14 11:55:00,169.99,170.08,169.99,170.05,16000.0,138.7032,138.7767,138.7032,138.7522,16000.0
2014-03-14 12:00:00,170.02,170.06,169.76,169.76,28500.0,138.7277,138.7603,138.5156,138.5156,28500.0
2014-03-14 12:05:00,169.78,169.86,169.77,169.82,17200.0,138.5319,138.5972,138.5237,138.5645,17200.0
2014-03-14 12:10:00,169.82,169.97,169.82,169.91,5600.0,138.5645,138.6869,138.5645,138.638,5600.0
2014-03-14 12:15:00,169.85,169.94,169.82,169.86,10700.0,138.589,138.6624,138.5645,138.5972,10700.0
2014-03-14 12:20:00,169.89,169.95,169.82,169.93,119500.0,138.6216,138.6706,138.5645,138.6543,119500.0
2014-03-14 12:25:00,169.9,169.9,169.64,169.64,9400.0,138.6298,138.6298,138.4176,138.4176,9400.0
2014-03-14 12:30:00,169.63,169.75,169.48,169.55,26600.0,138.4095,138.5074,138.2871,138.3442,26600.0
2014-03-14 12:35:00,169.49,169.78,169.45,169.75,31300.0,138.2953,138.5319,138.2626,138.5074,31300.0
2014-03-14 12:40:00,169.74,169.89,169.66,169.88,21400.0,138.4992,138.6216,138.434,138.6135,21400.0
2014-03-14 12:45:00,169.88,169.88,169.69,169.82,23300.0,138.6135,138.6135,138.4584,138.5645,23300.0
2014-03-14 12:50:00,169.8,169.8,169.7,169.73,23700.0,138.5482,138.5482,138.4666,138.4911,23700.0
2014-03-14 12:55:00,169.73,169.87,169.73,169.87,2200.0,138.4911,138.6053,138.4911,138.6053,2200.0
2014-03-14 13:00:00,169.92,169.92,169.76,169.78,24300.0,138.6461,138.6461,138.5156,138.5319,24300.0
2014-03-14 13:05:00,169.79,169.79,169.64,169.68,29500.0,138.54,138.54,138.4176,138.4503,29500.0
2014-03-14 13:10:00,169.73,169.76,169.7,169.7,3000.0,138.4911,138.5156,138.4666,138.4666,3000.0
2014-03-14 13:15:00,169.68,169.74,169.63,169.74,7800.0,138.4503,138.4992,138.4095,138.4992,7800.0
2014-03-14 13:20:00,169.73,169.76,169.57,169.58,16300.0,138.4911,138.5156,138.3605,138.3687,16300.0
2014-03-14 13:25:00,169.58,169.64,169.54,169.64,1500.0,138.3687,138.4176,138.3361,138.4176,1500.0
2014-03-14 13:30:00,169.62,169.66,169.6,169.64,1500.0,138.4013,138.434,138.385,138.4176,1500.0
2014-03-14 13:35:00,169.69,169.72,169.58,169.59,7100.0,138.4584,138.4829,138.3687,138.3769,7100.0
2014-03-14 13:40:00,169.59,169.6,169.45,169.48,14200.0,138.3769,138.385,138.2626,138.2871,14200.0
2014-03-14 13:45:00,169.49,169.52,169.4,169.44,17700.0,138.2953,138.3197,138.2218,138.2545,17700.0
2014-03-14 13:50:00,169.44,169.66,169.44,169.55,20900.0,138.2545,138.434,138.2545,138.3442,20900.0
2014-03-14 13:55:00,169.55,169.62,169.52,169.62,10400.0,138.3442,138.4013,138.3197,138.4013,10400.0
2014-03-14 14:00:00,169.6,169.61,169.57,169.58,16100.0,138.385,138.3932,138.3605,138.3687,16100.0
2014-03-14 14:05:00,169.56,169.57,169.49,169.57,1200.0,138.3524,138.3605,138.2953,138.3605,1200.0
2014-03-14 14:10:00,169.58,169.58,169.47,169.54,6500.0,138.3687,138.3687,138.2789,138.3361,6500.0
2014-03-14 14:15:00,169.57,169.67,169.54,169.67,10000.0,138.3605,138.4421,138.3361,138.4421,10000.0
2014-03-14 14:20:00,169.65,169.67,169.64,169.66,1900.0,138.4258,138.4421,138.4176,138.434,1900.0
2014-03-14 14:25:00,169.63,169.63,169.55,169.6,2300.0,138.4095,138.4095,138.3442,138.385,2300.0
2014-03-14 14:30:00,169.59,169.59,169.53,169.54,900.0,138.3769,138.3769,138.3279,138.3361,900.0
2014-03-14 14:35:00,169.5,169.51,169.44,169.44,3600.0,138.3034,138.3116,138.2545,138.2545,3600.0
2014-03-14 14:40:00,169.43,169.47,169.32,169.41,7500.0,138.2463,138.2789,138.1565,138.23,7500.0
2014-03-14 14:45:00,169.4,169.48,169.33,169.37,9900.0,138.2218,138.2871,138.1647,138.1973,9900.0
2014-03-14 14:50:00,169.38,169.38,169.26,169.26,3100.0,138.2055,138.2055,138.1076,138.1076,3100.0
2014-03-14 14:55:00,169.25,169.28,169.12,169.13,13800.0,138.0994,138.1239,137.9934,138.0015,13800.0
2014-03-14 15:00:00,169.15,169.32,169.15,169.32,5500.0,138.0178,138.1565,138.0178,138.1565,5500.0
2014-03-14 15:05:00,169.29,169.34,169.23,169.28,6000.0,138.1321,138.1729,138.0831,138.1239,6000.0
2014-03-14 15:10:00,169.24,169.24,169.14,169.14,2300.0,138.0913,138.0913,138.0097,138.0097,2300.0
2014-03-14 15:15:00,169.18,169.18,169.11,169.18,9100.0,138.0423,138.0423,137.9852,138.0423,9100.0
2014-03-14 15:20:00,169.21,169.37,169.2,169.28,20500.0,138.0668,138.1973,138.0586,138.1239,20500.0
2014-03-14 15:25:00,169.32,169.32,169.26,169.26,4400.0,138.1565,138.1565,138.1076,138.1076,4400.0
2014-03-14 15:30:00,169.28,169.48,169.28,169.39,11200.0,138.1239,138.2871,138.1239,138.2137,11200.0
2014-03-14 15:35:00,169.42,169.42,169.21,169.24,20400.0,138.2381,138.2381,138.0668,138.0913,20400.0
2014-03-14 15:40:00,169.25,169.37,169.24,169.31,5800.0,138.0994,138.1973,138.0913,138.1484,5800.0
2014-03-14 15:45:00,169.29,169.29,169.1,169.1,6900.0,138.1321,138.1321,137.977,137.977,6900.0
2014-03-14 15:50:00,169.09,169.14,169.0,169.01,15400.0,137.9689,138.0097,137.8954,137.9036,15400.0
2014-03-14 15:55:00,169.02,169.25,169.02,169.15,31000.0,137.9118,138.0994,137.9118,138.0178,31000.0
2014-03-17 09:30:00,170.06,170.24,169.99,170.17,39000.0,138.7603,138.9072,138.7032,138.8501,39000.0
2014-03-17 09:35:00,170.23,170.67,170.23,170.66,16300.0,138.8991,139.2581,138.8991,139.2499,16300.0
2014-03-17 09:40:00,170.68,170.87,170.68,170.8,8000.0,139.2662,139.4213,139.2662,139.3641,8000.0
2014-03-17 09:45:00,170.83,170.85,170.75,170.82,16700.0,139.3886,139.4049,139.3234,139.3805,16700.0
2014-03-17 09:50:00,170.88,170.88,170.75,170.78,7600.0,139.4294,139.4294,139.3234,139.3478,7600.0
2014-03-17 09:55:00,170.77,170.91,170.77,170.78,10700.0,139.3397,139.4539,139.3397,139.3478,10700.0
2014-03-17 10:00:00,170.78,171.09,170.78,171.07,16100.0,139.3478,139.6008,139.3478,139.5845,16100.0
2014-03-17 10:05:00,171.09,171.14,171.0,171.04,9800.0,139.6008,139.6416,139.5273,139.56,9800.0
2014-03-17 10:10:00,171.04,171.06,170.88,170.88,5000.0,139.56,139.5763,139.4294,139.4294,5000.0
2014-03-17 10:15:00,170.91,170.96,170.83,170.85,4600.0,139.4539,139.4947,139.3886,139.4049,4600.0
2014-03-17 10:20:00,170.89,170.91,170.85,170.87,5600.0,139.4376,139.4539,139.4049,139.4213,5600.0
2014-03-17 10:25:00,170.89,170.93,170.69,170.71,5400.0,139.4376,139.4702,139.2744,139.2907,5400.0
2014-03-17 10:30:00,170.78,170.78,170.6,170.69,8200.0,139.3478,139.3478,139.201,139.2744,8200.0
2014-03-17 10:35:00,170.73,170.73,170.65,170.66,12200.0,139.307,139.307,139.2418,139.2499,12200.0
2014-03-17 10:40:00,170.67,170.76,170.51,170.51,8700.0,139.2581,139.3315,139.1275,139.1275,8700.0
2014-03-17 10:45:00,170.49,170.5,170.38,170.44,8000.0,139.1112,139.1194,139.0215,139.0704,8000.0
2014-03-17 10:50:00,170.53,170.7,170.5,170.51,7300.0,139.1438,139.2826,139.1194,139.1275,7300.0
2014-03-17 10:55:00,170.46,170.56,170.46,170.48,7000.0,139.0867,139.1683,139.0867,139.103,7000.0
2014-03-17 11:00:00,170.51,170.73,170.5,170.65,11200.0,139.1275,139.307,139.1194,139.2418,11200.0
2014-03-17 11:05:00,170.68,170.73,170.55,170.57,7600.0,139.2662,139.307,139.1602,139.1765,7600.0
2014-03-17 11:10:00,170.59,170.63,170.55,170.57,4700.0,139.1928,139.2254,139.1602,139.1765,4700.0
2014-03-17 11:15:00,170.57,170.73,170.55,170.71,18900.0,139.1765,139.307,139.1602,139.2907,18900.0
2014-03-17 11:20:00,170.66,170.68,170.5,170.5,9900.0,139.2499,139.2662,139.1194,139.1194,9900.0
2014-03-17 11:25:00,170.5,170.5,170.36,170.42,4500.0,139.1194,139.1194,139.0051,139.0541,4500.0
2014-03-17 11:30:00,170.44,170.45,170.38,170.44,1800.0,139.0704,139.0786,139.0215,139.0704,1800.0
2014-03-17 11:35:00,170.38,170.38,170.31,170.33,700.0,139.0215,139.0215,138.9643,138.9807,700.0
2014-03-17 11:40:00,170.3,170.4,170.25,170.37,4100.0,138.9562,139.0378,138.9154,139.0133,4100.0
2014-03-17 11:45:00,170.33,170.48,170.32,170.48,5000.0,138.9807,139.103,138.9725,139.103,5000.0
2014-03-17 11:50:00,170.51,170.53,170.46,170.53,1900.0,139.1275,139.1438,139.0867,139.1438,1900.0
2014-03-17 11:55:00,170.55,170.63,170.52,170.62,10400.0,139.1602,139.2254,139.1357,139.2173,10400.0
2014-03-17 12:00:00,170.69,170.72,170.61,170.62,7100.0,139.2744,139.2989,139.2091,139.2173,7100.0
2014-03-17 12:05:00,170.56,170.67,170.56,170.65,4500.0,139.1683,139.2581,139.1683,139.2418,4500.0
2014-03-17 12:10:00,170.63,170.86,170.63,170.86,20300.0,139.2254,139.4131,139.2254,139.4131,20300.0
2014-03-17 12:15:00,170.87,170.93,170.83,170.89,8000.0,139.4213,139.4702,139.3886,139.4376,8000.0
2014-03-17 12:20:00,170.86,170.87,170.83,170.85,220300.0,139.4131,139.4213,139.3886,139.4049,220300.0
2014-03-17 12:25:00,170.85,170.88,170.82,170.88,8800.0,139.4049,139.4294,139.3805,139.4294,8800.0
2014-03-17 12:30:00,170.89,170.95,170.87,170.92,8300.0,139.4376,139.4865,139.4213,139.4621,8300.0
2014-03-17 12:35:00,170.88,170.88,170.74,170.77,10600.0,139.4294,139.4294,139.3152,139.3397,10600.0
2014-03-17 12:40:00,170.77,170.86,170.77,170.84,17500.0,139.3397,139.4131,139.3397,139.3968,17500.0
2014-03-17 12:45:00,170.81,170.81,170.69,170.69,8000.0,139.3723,139.3723,139.2744,139.2744,8000.0
2014-03-17 12:50:00,170.71,170.75,170.66,170.66,12800.0,139.2907,139.3234,139.2499,139.2499,12800.0
2014-03-17 12:55:00,170.72,170.78,170.69,170.75,3200.0,139.2989,139.3478,139.2744,139.3234,3200.0
2014-03-17 13:00:00,170.79,170.84,170.79,170.84,4900.0,139.356,139.3968,139.356,139.3968,4900.0
2014-03-17 13:05:00,170.84,170.85,170.69,170.71,4000.0,139.3968,139.4049,139.2744,139.2907,4000.0
2014-03-17 13:10:00,170.74,170.74,170.6,170.66,17700.0,139.3152,139.3152,139.201,139.2499,17700.0
2014-03-17 13:15:00,170.64,170.69,170.57,170.69,16900.0,139.2336,139.2744,139.1765,139.2744,16900.0
2014-03-17 13:20:00,170.66,170.74,170.66,170.66,4400.0,139.2499,139.3152,139.2499,139.2499,4400.0
2014-03-17 13:25:00,170.67,170.7,170.61,170.63,8000.0,139.2581,139.2826,139.2091,139.2254,8000.0
2014-03-17 13:30:00,170.64,170.68,170.61,170.67,8400.0,139.2336,139.2662,139.2091,139.2581,8400.0
2014-03-17 13:35:00,170.67,170.78,170.64,170.78,7900.0,139.2581,139.3478,139.2336,139.3478,7900.0
2014-03-17 13:40:00,170.79,170.79,170.75,170.75,700.0,139.356,139.356,139.3234,139.3234,700.0
2014-03-17 13:45:00,170.76,170.84,170.75,170.84,6000.0,139.3315,139.3968,139.3234,139.3968,6000.0
2014-03-17 13:50:00,170.83,170.83,170.7,170.7,2300.0,139.3886,139.3886,139.2826,139.2826,2300.0
2014-03-17 13:55:00,170.7,170.77,170.68,170.74,5900.0,139.2826,139.3397,139.2662,139.3152,5900.0
2014-03-17 14:00:00,170.75,170.78,170.74,170.78,3800.0,139.3234,139.3478,139.3152,139.3478,3800.0
2014-03-17 14:05:00,170.81,170.82,170.75,170.77,2200.0,139.3723,139.3805,139.3234,139.3397,2200.0
2014-03-17 14:10:00,170.75,170.75,170.67,170.72,6200.0,139.3234,139.3234,139.2581,139.2989,6200.0
2014-03-17 14:15:00,170.71,170.74,170.64,170.67,7500.0,139.2907,139.3152,139.2336,139.2581,7500.0
2014-03-17 14:20:00,170.69,170.89,170.69,170.89,13400.0,139.2744,139.4376,139.2744,139.4376,13400.0
2014-03-17 14:25:00,170.87,171.01,170.87,170.98,26200.0,139.4213,139.5355,139.4213,139.511,26200.0
2014-03-17 14:30:00,170.98,170.98,170.9,170.9,8800.0,139.511,139.511,139.4457,139.4457,8800.0
2014-03-17 14:35:00,170.92,170.92,170.79,170.8,3300.0,139.4621,139.4621,139.356,139.3641,3300.0
2014-03-17 14:40:00,170.78,170.82,170.74,170.79,7900.0,139.3478,139.3805,139.3152,139.356,7900.0
2014-03-17 14:45:00,170.8,170.89,170.8,170.85,3900.0,139.3641,139.4376,139.3641,139.4049,3900.0
2014-03-17 14:50:00,170.87,170.91,170.82,170.87,113600.0,139.4213,139.4539,139.3805,139.4213,113600.0
2014-03-17 14:55:00,170.87,170.91,170.83,170.87,8000.0,139.4213,139.4539,139.3886,139.4213,8000.0
2014-03-17 15:00:00,170.85,170.86,170.82,170.82,14100.0,139.4049,139.4131,139.3805,139.3805,14100.0
2014-03-17 15:05:00,170.87,170.98,170.84,170.98,5900.0,139.4213,139.511,139.3968,139.511,5900.0
2014-03-17 15:10:00,170.95,170.98,170.93,170.95,5900.0,139.4865,139.511,139.4702,139.4865,5900.0
2014-03-17 15:15:00,170.96,170.96,170.9,170.91,2600.0,139.4947,139.4947,139.4457,139.4539,2600.0
2014-03-17 15:20:00,170.89,170.9,170.85,170.89,3400.0,139.4376,139.4457,139.4049,139.4376,3400.0
2014-03-17 15:25:00,170.89,170.89,170.76,170.8,5100.0,139.4376,139.4376,139.3315,139.3641,5100.0
2014-03-17 15:30:00,170.84,170.86,170.73,170.76,4400.0,139.3968,139.4131,139.307,139.3315,4400.0
2014-03-17 15:35:00,170.76,170.83,170.75,170.8,11100.0,139.3315,139.3886,139.3234,139.3641,11100.0
2014-03-17 15:40:00,170.81,170.81,170.61,170.61,22800.0,139.3723,139.3723,139.2091,139.2091,22800.0
2014-03-17 15:45:00,170.62,170.64,170.55,170.62,285100.0,139.2173,139.2336,139.1602,139.2173,285100.0
2014-03-17 15:50:00,170.63,170.75,170.63,170.67,38000.0,139.2254,139.3234,139.2254,139.2581,38000.0
2014-03-17 15:55:00,170.72,170.78,170.65,170.75,321600.0,139.2989,139.3478,139.2418,139.3234,321600.0
2014-03-18 09:30:00,171.07,171.14,170.93,170.95,23700.0,139.5845,139.6416,139.4702,139.4865,23700.0
2014-03-18 09:35:00,170.93,171.31,170.93,171.31,10600.0,139.4702,139.7803,139.4702,139.7803,10600.0
2014-03-18 09:40:00,171.29,171.29,171.1,171.12,12400.0,139.764,139.764,139.6089,139.6253,12400.0
2014-03-18 09:45:00,171.14,171.42,171.13,171.37,19300.0,139.6416,139.87,139.6334,139.8292,19300.0
2014-03-18 09:50:00,171.38,171.6,171.33,171.57,26900.0,139.8374,140.0169,139.7966,139.9924,26900.0
2014-03-18 09:55:00,171.56,171.56,171.43,171.51,8400.0,139.9843,139.9843,139.8782,139.9435,8400.0
2014-03-18 10:00:00,171.58,171.6,171.46,171.46,10600.0,140.0006,140.0169,139.9027,139.9027,10600.0
2014-03-18 10:05:00,171.49,171.51,171.4,171.4,7300.0,139.9272,139.9435,139.8537,139.8537,7300.0
2014-03-18 10:10:00,171.49,171.55,171.44,171.47,19300.0,139.9272,139.9761,139.8864,139.9108,19300.0
2014-03-18 10:15:00,171.5,171.82,171.5,171.81,16700.0,139.9353,140.1964,139.9353,140.1883,16700.0
2014-03-18 10:20:00,171.82,171.83,171.77,171.83,9200.0,140.1964,140.2046,140.1556,140.2046,9200.0
2014-03-18 10:25:00,171.86,171.95,171.84,171.93,12500.0,140.2291,140.3025,140.2127,140.2862,12500.0
2014-03-18 10:30:00,171.97,172.03,171.94,172.0,15900.0,140.3188,140.3678,140.2943,140.3433,15900.0
2014-03-18 10:35:00,172.0,172.03,171.92,171.93,15200.0,140.3433,140.3678,140.278,140.2862,15200.0
2014-03-18 10:40:00,171.94,171.98,171.82,171.87,17700.0,140.2943,140.327,140.1964,140.2372,17700.0
2014-03-18 10:45:00,171.92,171.94,171.75,171.77,13800.0,140.278,140.2943,140.1393,140.1556,13800.0
2014-03-18 10:50:00,171.79,171.81,171.61,171.61,5100.0,140.1719,140.1883,140.0251,140.0251,5100.0
2014-03-18 10:55:00,171.61,171.67,171.57,171.57,9100.0,140.0251,140.074,139.9924,139.9924,9100.0
2014-03-18 11:00:00,171.55,171.7,171.55,171.65,7300.0,139.9761,140.0985,139.9761,140.0577,7300.0
2014-03-18 11:05:00,171.62,171.66,171.55,171.6,12700.0,140.0332,140.0659,139.9761,140.0169,12700.0
2014-03-18 11:10:00,171.6,171.71,171.58,171.67,14500.0,140.0169,140.1067,140.0006,140.074,14500.0
2014-03-18 11:15:00,171.7,171.8,171.65,171.79,19100.0,140.0985,140.1801,140.0577,140.1719,19100.0
2014-03-18 11:20:00,171.8,171.87,171.78,171.87,11400.0,140.1801,140.2372,140.1638,140.2372,11400.0
2014-03-18 11:25:00,171.87,171.88,171.83,171.86,3900.0,140.2372,140.2454,140.2046,140.2291,3900.0
2014-03-18 11:30:00,171.88,171.95,171.83,171.88,18900.0,140.2454,140.3025,140.2046,140.2454,18900.0
2014-03-18 11:35:00,171.85,171.88,171.84,171.88,2500.0,140.2209,140.2454,140.2127,140.2454,2500.0
2014-03-18 11:40:00,171.89,171.89,171.6,171.63,9000.0,140.2535,140.2535,140.0169,140.0414,9000.0
2014-03-18 11:45:00,171.66,171.76,171.65,171.72,13800.0,140.0659,140.1475,140.0577,140.1148,13800.0
2014-03-18 11:50:00,171.73,171.75,171.69,171.75,7100.0,140.123,140.1393,140.0903,140.1393,7100.0
2014-03-18 11:55:00,171.72,171.88,171.72,171.85,5800.0,140.1148,140.2454,140.1148,140.2209,5800.0
2014-03-18 12:00:00,171.89,171.92,171.86,171.9,19300.0,140.2535,140.278,140.2291,140.2617,19300.0
2014-03-18 12:05:00,171.88,171.93,171.86,171.93,1700.0,140.2454,140.2862,140.2291,140.2862,1700.0
2014-03-18 12:10:00,171.95,171.97,171.9,171.9,2900.0,140.3025,140.3188,140.2617,140.2617,2900.0
2014-03-18 12:15:00,171.92,171.95,171.79,171.79,15200.0,140.278,140.3025,140.1719,140.1719,15200.0
2014-03-18 12:20:00,171.78,171.83,171.68,171.73,10700.0,140.1638,140.2046,140.0822,140.123,10700.0
2014-03-18 12:25:00,171.76,171.81,171.73,171.73,2400.0,140.1475,140.1883,140.123,140.123,2400.0
2014-03-18 12:30:00,171.72,171.79,171.69,171.74,4800.0,140.1148,140.1719,140.0903,140.1311,4800.0
2014-03-18 12:35:00,171.79,171.82,171.75,171.75,3300.0,140.1719,140.1964,140.1393,140.1393,3300.0
2014-03-18 12:40:00,171.76,171.77,171.63,171.63,10300.0,140.1475,140.1556,140.0414,140.0414,10300.0
2014-03-18 12:45:00,171.67,171.74,171.67,171.74,15600.0,140.074,140.1311,140.074,140.1311,15600.0
2014-03-18 12:50:00,171.7,171.8,171.7,171.76,2500.0,140.0985,140.1801,140.0985,140.1475,2500.0
2014-03-18 12:55:00,171.76,171.76,171.74,171.75,1700.0,140.1475,140.1475,140.1311,140.1393,1700.0
2014-03-18 13:00:00,171.8,171.84,171.79,171.79,2100.0,140.1801,140.2127,140.1719,140.1719,2100.0
2014-03-18 13:05:00,171.8,171.8,171.77,171.79,3200.0,140.1801,140.1801,140.1556,140.1719,3200.0
2014-03-18 13:10:00,171.81,171.83,171.77,171.78,5800.0,140.1883,140.2046,140.1556,140.1638,5800.0
2014-03-18 13:15:00,171.75,171.77,171.74,171.77,2600.0,140.1393,140.1556,140.1311,140.1556,2600.0
2014-03-18 13:20:00,171.77,171.87,171.77,171.86,3800.0,140.1556,140.2372,140.1556,140.2291,3800.0
2014-03-18 13:25:00,171.87,172.01,171.87,171.97,24400.0,140.2372,140.3514,140.2372,140.3188,24400.0
2014-03-18 13:30:00,171.97,171.99,171.92,171.92,3300.0,140.3188,140.3351,140.278,140.278,3300.0
2014-03-18 13:35:00,171.95,171.98,171.9,171.9,2300.0,140.3025,140.327,140.2617,140.2617,2300.0
2014-03-18 13:40:00,171.93,172.17,171.93,172.11,16900.0,140.2862,140.482,140.2862,140.433,16900.0
2014-03-18 13:45:00,172.05,172.09,172.05,172.07,1200.0,140.3841,140.4167,140.3841,140.4004,1200.0
2014-03-18 13:50:00,172.08,172.15,172.03,172.06,8200.0,140.4086,140.4657,140.3678,140.3922,8200.0
2014-03-18 13:55:00,172.07,172.07,171.98,172.02,2900.0,140.4004,140.4004,140.327,140.3596,2900.0
2014-03-18 14:00:00,172.04,172.09,172.02,172.03,6700.0,140.3759,140.4167,140.3596,140.3678,6700.0
2014-03-18 14:05:00,172.05,172.09,172.03,172.07,3900.0,140.3841,140.4167,140.3678,140.4004,3900.0
2014-03-18 14:10:00,172.09,172.09,172.01,172.01,2000.0,140.4167,140.4167,140.3514,140.3514,2000.0
2014-03-18 14:15:00,172.01,172.02,171.97,171.97,2600.0,140.3514,140.3596,140.3188,140.3188,2600.0
2014-03-18 14:20:00,172.01,172.04,172.01,172.02,2700.0,140.3514,140.3759,140.3514,140.3596,2700.0
2014-03-18 14:25:00,172.02,172.06,172.02,172.06,800.0,140.3596,140.3922,140.3596,140.3922,800.0
2014-03-18 14:30:00,172.09,172.09,172.07,172.07,2400.0,140.4167,140.4167,140.4004,140.4004,2400.0
2014-03-18 14:35:00,172.07,172.08,172.05,172.08,7300.0,140.4004,140.4086,140.3841,140.4086,7300.0
2014-03-18 14:40:00,172.06,172.09,172.03,172.07,2200.0,140.3922,140.4167,140.3678,140.4004,2200.0
2014-03-18 14:45:00,172.08,172.14,172.06,172.11,10400.0,140.4086,140.4575,140.3922,140.433,10400.0
2014-03-18 14:50:00,172.14,172.18,172.12,172.13,9100.0,140.4575,140.4902,140.4412,140.4494,9100.0
2014-03-18 14:55:00,172.11,172.11,172.07,172.09,4800.0,140.433,140.433,140.4004,140.4167,4800.0
2014-03-18 15:00:00,172.11,172.12,171.97,171.97,3700.0,140.433,140.4412,140.3188,140.3188,3700.0
2014-03-18 15:05:00,172.0,172.07,172.0,172.07,1400.0,140.3433,140.4004,140.3433,140.4004,1400.0
2014-03-18 15:10:00,172.08,172.1,172.05,172.06,8700.0,140.4086,140.4249,140.3841,140.3922,8700.0
2014-03-18 15:15:00,172.07,172.09,172.04,172.08,1400.0,140.4004,140.4167,140.3759,140.4086,1400.0
2014-03-18 15:20:00,172.08,172.12,172.01,172.04,13900.0,140.4086,140.4412,140.3514,140.3759,13900.0
2014-03-18 15:25:00,172.04,172.06,171.97,172.0,13800.0,140.3759,140.3922,140.3188,140.3433,13800.0
2014-03-18 15:30:00,172.0,172.01,171.91,171.91,6500.0,140.3433,140.3514,140.2699,140.2699,6500.0
2014-03-18 15:35:00,171.94,172.03,171.94,172.03,4000.0,140.2943,140.3678,140.2943,140.3678,4000.0
2014-03-18 15:40:00,172.04,172.04,171.88,171.95,7500.0,140.3759,140.3759,140.2454,140.3025,7500.0
2014-03-18 15:45:00,171.92,171.94,171.88,171.92,5000.0,140.278,140.2943,140.2454,140.278,5000.0
2014-03-18 15:50:00,171.97,171.99,171.95,171.96,18700.0,140.3188,140.3351,140.3025,140.3107,18700.0
2014-03-18 15:55:00,171.96,172.05,171.94,172.0,27600.0,140.3107,140.3841,140.2943,140.3433,27600.0
2014-03-19 09:30:00,172.03,172.04,171.95,171.97,27900.0,140.3678,140.3759,140.3025,140.3188,27900.0
2014-03-19 09:35:00,171.97,171.97,171.79,171.87,4600.0,140.3188,140.3188,140.1719,140.2372,4600.0
2014-03-19 09:40:00,171.84,171.87,171.82,171.86,3000.0,140.2127,140.2372,140.1964,140.2291,3000.0
2014-03-19 09:45:00,171.86,171.92,171.81,171.92,6700.0,140.2291,140.278,140.1883,140.278,6700.0
2014-03-19 09:50:00,171.91,171.97,171.83,171.94,13300.0,140.2699,140.3188,140.2046,140.2943,13300.0
2014-03-19 09:55:00,172.03,172.18,172.02,172.15,11800.0,140.3678,140.4902,140.3596,140.4657,11800.0
2014-03-19 10:00:00,172.14,172.2,172.12,172.2,8100.0,140.4575,140.5065,140.4412,140.5065,8100.0
2014-03-19 10:05:00,172.16,172.16,172.08,172.1,4400.0,140.4738,140.4738,140.4086,140.4249,4400.0
2014-03-19 10:10:00,172.14,172.23,172.1,172.17,5200.0,140.4575,140.531,140.4249,140.482,5200.0
2014-03-19 10:15:00,172.14,172.17,172.07,172.09,6100.0,140.4575,140.482,140.4004,140.4167,6100.0
2014-03-19 10:20:00,172.05,172.1,172.05,172.1,2000.0,140.3841,140.4249,140.3841,140.4249,2000.0
2014-03-19 10:25:00,172.12,172.17,172.09,172.17,1900.0,140.4412,140.482,140.4167,140.482,1900.0
2014-03-19 10:30:00,172.13,172.13,172.06,172.11,8600.0,140.4494,140.4494,140.3922,140.433,8600.0
2014-03-19 10:35:00,172.11,172.11,171.97,172.04,12900.0,140.433,140.433,140.3188,140.3759,12900.0
2014-03-19 10:40:00,172.01,172.02,171.93,171.96,8200.0,140.3514,140.3596,140.2862,140.3107,8200.0
2014-03-19 10:45:00,172.01,172.07,172.0,172.07,2300.0,140.3514,140.4004,140.3433,140.4004,2300.0
2014-03-19 10:50:00,172.1,172.1,172.07,172.07,1600.0,140.4249,140.4249,140.4004,140.4004,1600.0
2014-03-19 10:55:00,172.08,172.1,172.03,172.03,2900.0,140.4086,140.4249,140.3678,140.3678,2900.0
2014-03-19 11:00:00,172.05,172.1,172.05,172.1,700.0,140.3841,140.4249,140.3841,140.4249,700.0
2014-03-19 11:05:00,172.1,172.1,172.03,172.06,6200.0,140.4249,140.4249,140.3678,140.3922,6200.0
2014-03-19 11:10:00,172.06,172.11,172.06,172.11,6300.0,140.3922,140.433,140.3922,140.433,6300.0
2014-03-19 11:15:00,172.1,172.12,172.06,172.07,4600.0,140.4249,140.4412,140.3922,140.4004,4600.0
2014-03-19 11:20:00,172.06,172.06,172.02,172.03,1200.0,140.3922,140.3922,140.3596,140.3678,1200.0
2014-03-19 11:25:00,172.0,172.04,172.0,172.03,1400.0,140.3433,140.3759,140.3433,140.3678,1400.0
2014-03-19 11:30:00,172.02,172.02,171.97,171.99,4600.0,140.3596,140.3596,140.3188,140.3351,4600.0
2014-03-19 11:35:00,171.99,171.99,171.87,171.91,12600.0,140.3351,140.3351,140.2372,140.2699,12600.0
2014-03-19 11:40:00,171.91,171.93,171.89,171.9,7100.0,140.2699,140.2862,140.2535,140.2617,7100.0
2014-03-19 11:45:00,171.93,171.96,171.93,171.95,3700.0,140.2862,140.3107,140.2862,140.3025,3700.0
2014-03-19 11:50:00,171.97,171.97,171.93,171.93,3600.0,140.3188,140.3188,140.2862,140.2862,3600.0
2014-03-19 11:55:00,171.91,171.95,171.91,171.94,2200.0,140.2699,140.3025,140.2699,140.2943,2200.0
2014-03-19 12:00:00,171.92,172.04,171.92,172.03,2900.0,140.278,140.3759,140.278,140.3678,2900.0
2014-03-19 12:05:00,172.03,172.07,172.03,172.04,3000.0,140.3678,140.4004,140.3678,140.3759,3000.0
2014-03-19 12:10:00,172.03,172.06,172.03,172.04,85600.0,140.3678,140.3922,140.3678,140.3759,85600.0
2014-03-19 12:15:00,172.05,172.08,171.96,171.98,6500.0,140.3841,140.4086,140.3107,140.327,6500.0
2014-03-19 12:20:00,171.99,171.99,171.98,171.99,3200.0,140.3351,140.3351,140.327,140.3351,3200.0
2014-03-19 12:25:00,172.0,172.02,171.96,171.96,13000.0,140.3433,140.3596,140.3107,140.3107,13000.0
2014-03-19 12:30:00,171.95,172.01,171.94,171.98,4500.0,140.3025,140.3514,140.2943,140.327,4500.0
2014-03-19 12:35:00,171.97,171.97,171.89,171.89,2700.0,140.3188,140.3188,140.2535,140.2535,2700.0
2014-03-19 12:40:00,171.92,171.94,171.87,171.9,3800.0,140.278,140.2943,140.2372,140.2617,3800.0
2014-03-19 12:45:00,171.89,172.02,171.87,172.02,9400.0,140.2535,140.3596,140.2372,140.3596,9400.0
2014-03-19 12:50:00,172.01,172.02,171.98,171.98,4300.0,140.3514,140.3596,140.327,140.327,4300.0
2014-03-19 12:55:00,171.98,172.08,171.98,172.07,1100.0,140.327,140.4086,140.327,140.4004,1100.0
2014-03-19 13:00:00,172.07,172.12,172.07,172.09,1100.0,140.4004,140.4412,140.4004,140.4167,1100.0
2014-03-19 13:05:00,172.08,172.08,172.04,172.04,5200.0,140.4086,140.4086,140.3759,140.3759,5200.0
2014-03-19 13:10:00,172.02,172.11,172.02,172.11,1300.0,140.3596,140.433,140.3596,140.433,1300.0
2014-03-19 13:15:00,172.09,172.12,172.07,172.12,3300.0,140.4167,140.4412,140.4004,140.4412,3300.0
2014-03-19 13:20:00,172.11,172.12,172.08,172.1,5200.0,140.433,140.4412,140.4086,140.4249,5200.0
2014-03-19 13:25:00,172.12,172.14,172.11,172.14,3500.0,140.4412,140.4575,140.433,140.4575,3500.0
2014-03-19 13:30:00,172.15,172.17,172.15,172.15,7900.0,140.4657,140.482,140.4657,140.4657,7900.0
2014-03-19 13:35:00,172.14,172.15,172.12,172.12,2200.0,140.4575,140.4657,140.4412,140.4412,2200.0
2014-03-19 13:40:00,172.14,172.14,172.06,172.06,2800.0,140.4575,140.4575,140.3922,140.3922,2800.0
2014-03-19 13:45:00,172.08,172.1,172.05,172.06,4900.0,140.4086,140.4249,140.3841,140.3922,4900.0
2014-03-19 13:50:00,172.08,172.12,172.08,172.1,8300.0,140.4086,140.4412,140.4086,140.4249,8300.0
2014-03-19 13:55:00,172.11,172.17,172.1,172.14,6300.0,140.433,140.482,140.4249,140.4575,6300.0
2014-03-19 14:00:00,172.13,172.13,171.58,171.72,34200.0,140.4494,140.4494,140.0006,140.1148,34200.0
2014-03-19 14:05:00,171.72,171.72,171.17,171.44,42700.0,140.1148,140.1148,139.6661,139.8864,42700.0
2014-03-19 14:10:00,171.49,171.63,171.42,171.56,29100.0,139.9272,140.0414,139.87,139.9843,29100.0
2014-03-19 14:15:00,171.55,171.8,171.48,171.75,18700.0,139.9761,140.1801,139.919,140.1393,18700.0
2014-03-19 14:20:00,171.72,171.81,171.7,171.76,12800.0,140.1148,140.1883,140.0985,140.1475,12800.0
2014-03-19 14:25:00,171.82,171.94,171.7,171.75,26800.0,140.1964,140.2943,140.0985,140.1393,26800.0
2014-03-19 14:30:00,171.76,171.89,171.69,171.76,23500.0,140.1475,140.2535,140.0903,140.1475,23500.0
2014-03-19 14:35:00,171.77,171.77,171.53,171.64,17100.0,140.1556,140.1556,139.9598,140.0495,17100.0
2014-03-19 14:40:00,171.59,171.59,171.34,171.53,21400.0,140.0087,140.0087,139.8048,139.9598,21400.0
2014-03-19 14:45:00,171.57,171.63,171.45,171.48,16600.0,139.9924,140.0414,139.8945,139.919,16600.0
2014-03-19 14:50:00,171.48,171.7,171.45,171.55,14000.0,139.919,140.0985,139.8945,139.9761,14000.0
2014-03-19 14:55:00,171.58,171.69,171.54,171.59,10300.0,140.0006,140.0903,139.968,140.0087,10300.0
2014-03-19 15:00:00,171.6,171.64,171.43,171.44,23000.0,140.0169,140.0495,139.8782,139.8864,23000.0
2014-03-19 15:05:00,171.43,171.43,170.49,170.51,91000.0,139.8782,139.8782,139.1112,139.1275,91000.0
2014-03-19 15:10:00,170.48,170.56,169.99,170.54,74000.0,139.103,139.1683,138.7032,139.152,74000.0
2014-03-19 15:15:00,170.46,170.59,170.42,170.57,15200.0,139.0867,139.1928,139.0541,139.1765,15200.0
2014-03-19 15:20:00,170.63,170.77,170.56,170.63,17900.0,139.2254,139.3397,139.1683,139.2254,17900.0
2014-03-19 15:25:00,170.67,170.8,170.6,170.64,16700.0,139.2581,139.3641,139.201,139.2336,16700.0
2014-03-19 15:30:00,170.7,170.94,170.67,170.94,12100.0,139.2826,139.4784,139.2581,139.4784,12100.0
2014-03-19 15:35:00,170.93,171.05,170.85,170.87,25500.0,139.4702,139.5681,139.4049,139.4213,25500.0
2014-03-19 15:40:00,171.01,171.25,170.93,171.22,18100.0,139.5355,139.7313,139.4702,139.7068,18100.0
2014-03-19 15:45:00,171.25,171.3,171.15,171.15,15100.0,139.7313,139.7721,139.6497,139.6497,15100.0
2014-03-19 15:50:00,171.14,171.14,170.97,171.03,10300.0,139.6416,139.6416,139.5029,139.5518,10300.0
2014-03-19 15:55:00,171.02,171.18,170.94,171.06,30200.0,139.5437,139.6742,139.4784,139.5763,30200.0
2014-03-20 09:30:00,170.68,170.89,170.65,170.74,33000.0,139.2662,139.4376,139.2418,139.3152,33000.0
2014-03-20 09:35:00,170.74,170.91,170.74,170.8,11100.0,139.3152,139.4539,139.3152,139.3641,11100.0
2014-03-20 09:40:00,170.83,170.91,170.68,170.77,36300.0,139.3886,139.4539,139.2662,139.3397,36300.0
2014-03-20 09:45:00,170.72,170.73,170.44,170.45,15200.0,139.2989,139.307,139.0704,139.0786,15200.0
2014-03-20 09:50:00,170.47,170.58,170.37,170.58,10200.0,139.0949,139.1846,139.0133,139.1846,10200.0
2014-03-20 09:55:00,170.61,170.73,170.61,170.67,4200.0,139.2091,139.307,139.2091,139.2581,4200.0
2014-03-20 10:00:00,170.71,170.87,170.52,170.82,19400.0,139.2907,139.4213,139.1357,139.3805,19400.0
2014-03-20 10:05:00,170.81,171.32,170.81,171.3,14800.0,139.3723,139.7884,139.3723,139.7721,14800.0
2014-03-20 10:10:00,171.35,171.41,171.27,171.35,29900.0,139.8129,139.8619,139.7476,139.8129,29900.0
2014-03-20 10:15:00,171.4,171.61,171.4,171.48,17200.0,139.8537,140.0251,139.8537,139.919,17200.0
2014-03-20 10:20:00,171.48,171.57,171.42,171.42,10700.0,139.919,139.9924,139.87,139.87,10700.0
2014-03-20 10:25:00,171.48,171.5,171.38,171.45,13100.0,139.919,139.9353,139.8374,139.8945,13100.0
2014-03-20 10:30:00,171.45,171.58,171.44,171.57,5800.0,139.8945,140.0006,139.8864,139.9924,5800.0
2014-03-20 10:35:00,171.58,171.58,171.46,171.5,9200.0,140.0006,140.0006,139.9027,139.9353,9200.0
2014-03-20 10:40:00,171.55,171.65,171.53,171.61,4300.0,139.9761,140.0577,139.9598,140.0251,4300.0
2014-03-20 10:45:00,171.6,171.61,171.5,171.51,10600.0,140.0169,140.0251,139.9353,139.9435,10600.0
2014-03-20 10:50:00,171.54,171.56,171.37,171.42,5200.0,139.968,139.9843,139.8292,139.87,5200.0
2014-03-20 10:55:00,171.43,171.43,171.32,171.38,5200.0,139.8782,139.8782,139.7884,139.8374,5200.0
2014-03-20 11:00:00,171.38,171.42,171.25,171.33,5700.0,139.8374,139.87,139.7313,139.7966,5700.0
2014-03-20 11:05:00,171.4,171.4,171.24,171.35,15800.0,139.8537,139.8537,139.7232,139.8129,15800.0
2014-03-20 11:10:00,171.41,171.44,171.16,171.16,6600.0,139.8619,139.8864,139.6579,139.6579,6600.0
2014-03-20 11:15:00,171.16,171.3,171.16,171.25,3500.0,139.6579,139.7721,139.6579,139.7313,3500.0
2014-03-20 11:20:00,171.24,171.25,171.12,171.2,7000.0,139.7232,139.7313,139.6253,139.6905,7000.0
2014-03-20 11:25:00,171.23,171.36,171.23,171.36,10300.0,139.715,139.8211,139.715,139.8211,10300.0
2014-03-20 11:30:00,171.38,171.5,171.32,171.46,13100.0,139.8374,139.9353,139.7884,139.9027,13100.0
2014-03-20 11:35:00,171.43,171.43,171.3,171.38,6000.0,139.8782,139.8782,139.7721,139.8374,6000.0
2014-03-20 11:40:00,171.37,171.41,171.32,171.4,7800.0,139.8292,139.8619,139.7884,139.8537,7800.0
2014-03-20 11:45:00,171.33,171.51,171.31,171.43,12100.0,139.7966,139.9435,139.7803,139.8782,12100.0
2014-03-20 11:50:00,171.47,171.48,171.41,171.46,8000.0,139.9108,139.919,139.8619,139.9027,8000.0
2014-03-20 11:55:00,171.45,171.54,171.45,171.54,4600.0,139.8945,139.968,139.8945,139.968,4600.0
2014-03-20 12:00:00,171.51,171.56,171.41,171.47,17900.0,139.9435,139.9843,139.8619,139.9108,17900.0
2014-03-20 12:05:00,171.45,171.51,171.42,171.49,2900.0,139.8945,139.9435,139.87,139.9272,2900.0
2014-03-20 12:10:00,171.51,171.55,171.48,171.53,10300.0,139.9435,139.9761,139.919,139.9598,10300.0
2014-03-20 12:15:00,171.56,171.78,171.56,171.73,6600.0,139.9843,140.1638,139.9843,140.123,6600.0
2014-03-20 12:20:00,171.73,171.95,171.72,171.89,6800.0,140.123,140.3025,140.1148,140.2535,6800.0
2014-03-20 12:25:00,171.9,171.96,171.87,171.96,10100.0,140.2617,140.3107,140.2372,140.3107,10100.0
2014-03-20 12:30:00,171.96,171.97,171.89,171.9,4400.0,140.3107,140.3188,140.2535,140.2617,4400.0
2014-03-20 12:35:00,171.92,171.94,171.87,171.94,3000.0,140.278,140.2943,140.2372,140.2943,3000.0
2014-03-20 12:40:00,171.94,171.96,171.91,171.95,12000.0,140.2943,140.3107,140.2699,140.3025,12000.0
2014-03-20 12:45:00,171.96,172.1,171.96,172.1,6700.0,140.3107,140.4249,140.3107,140.4249,6700.0
2014-03-20 12:50:00,172.1,172.1,172.0,172.04,6500.0,140.4249,140.4249,140.3433,140.3759,6500.0
2014-03-20 12:55:00,172.04,172.04,172.0,172.03,8400.0,140.3759,140.3759,140.3433,140.3678,8400.0
2014-03-20 13:00:00,172.04,172.16,172.04,172.06,4800.0,140.3759,140.4738,140.3759,140.3922,4800.0
2014-03-20 13:05:00,172.09,172.12,172.06,172.1,6000.0,140.4167,140.4412,140.3922,140.4249,6000.0
2014-03-20 13:10:00,172.12,172.12,172.0,172.09,7800.0,140.4412,140.4412,140.3433,140.4167,7800.0
2014-03-20 13:15:00,172.08,172.1,172.04,172.05,3400.0,140.4086,140.4249,140.3759,140.3841,3400.0
2014-03-20 13:20:00,172.02,172.06,171.99,172.04,5700.0,140.3596,140.3922,140.3351,140.3759,5700.0
2014-03-20 13:25:00,172.06,172.06,171.9,171.91,3800.0,140.3922,140.3922,140.2617,140.2699,3800.0
2014-03-20 13:30:00,171.92,171.97,171.92,171.94,3700.0,140.278,140.3188,140.278,140.2943,3700.0
2014-03-20 13:35:00,171.94,171.99,171.94,171.96,3100.0,140.2943,140.3351,140.2943,140.3107,3100.0
2014-03-20 13:40:00,171.93,171.96,171.91,171.96,4400.0,140.2862,140.3107,140.2699,140.3107,4400.0
2014-03-20 13:45:00,171.98,172.02,171.87,172.01,12400.0,140.327,140.3596,140.2372,140.3514,12400.0
2014-03-20 13:50:00,172.02,172.04,171.95,171.98,6800.0,140.3596,140.3759,140.3025,140.327,6800.0
2014-03-20 13:55:00,171.98,172.07,171.98,172.07,3100.0,140.327,140.4004,140.327,140.4004,3100.0
2014-03-20 14:00:00,172.07,172.1,172.0,172.05,7800.0,140.4004,140.4249,140.3433,140.3841,7800.0
2014-03-20 14:05:00,172.06,172.06,172.01,172.01,7000.0,140.3922,140.3922,140.3514,140.3514,7000.0
2014-03-20 14:10:00,172.02,172.08,172.02,172.04,6000.0,140.3596,140.4086,140.3596,140.3759,6000.0
2014-03-20 14:15:00,172.03,172.1,172.03,172.1,8800.0,140.3678,140.4249,140.3678,140.4249,8800.0
2014-03-20 14:20:00,172.12,172.16,172.09,172.12,5400.0,140.4412,140.4738,140.4167,140.4412,5400.0
2014-03-20 14:25:00,172.12,172.14,172.1,172.14,5600.0,140.4412,140.4575,140.4249,140.4575,5600.0
2014-03-20 14:30:00,172.15,172.15,172.06,172.08,18300.0,140.4657,140.4657,140.3922,140.4086,18300.0
2014-03-20 14:35:00,172.06,172.09,172.05,172.08,8800.0,140.3922,140.4167,140.3841,140.4086,8800.0
2014-03-20 14:40:00,172.09,172.1,171.98,171.99,4800.0,140.4167,140.4249,140.327,140.3351,4800.0
2014-03-20 14:45:00,171.98,172.01,171.97,172.0,4700.0,140.327,140.3514,140.3188,140.3433,4700.0
2014-03-20 14:50:00,172.0,172.03,171.97,172.03,3100.0,140.3433,140.3678,140.3188,140.3678,3100.0
2014-03-20 14:55:00,172.02,172.02,171.95,171.96,5500.0,140.3596,140.3596,140.3025,140.3107,5500.0
2014-03-20 15:00:00,171.92,171.93,171.86,171.86,4800.0,140.278,140.2862,140.2291,140.2291,4800.0
2014-03-20 15:05:00,171.85,171.88,171.75,171.83,8700.0,140.2209,140.2454,140.1393,140.2046,8700.0
2014-03-20 15:10:00,171.85,171.85,171.78,171.79,4800.0,140.2209,140.2209,140.1638,140.1719,4800.0
2014-03-20 15:15:00,171.8,171.87,171.79,171.85,5700.0,140.1801,140.2372,140.1719,140.2209,5700.0
2014-03-20 15:20:00,171.85,171.87,171.8,171.8,5400.0,140.2209,140.2372,140.1801,140.1801,5400.0
2014-03-20 15:25:00,171.8,171.83,171.66,171.66,8000.0,140.1801,140.2046,140.0659,140.0659,8000.0
2014-03-20 15:30:00,171.69,171.86,171.69,171.79,11100.0,140.0903,140.2291,140.0903,140.1719,11100.0
2014-03-20 15:35:00,171.8,171.85,171.78,171.85,6900.0,140.1801,140.2209,140.1638,140.2209,6900.0
2014-03-20 15:40:00,171.86,171.9,171.82,171.9,8900.0,140.2291,140.2617,140.1964,140.2617,8900.0
2014-03-20 15:45:00,171.91,171.95,171.87,171.9,10100.0,140.2699,140.3025,140.2372,140.2617,10100.0
2014-03-20 15:50:00,171.9,171.9,171.78,171.78,9500.0,140.2617,140.2617,140.1638,140.1638,9500.0
2014-03-20 15:55:00,171.77,172.05,171.77,172.02,40700.0,140.1556,140.3841,140.1556,140.3596,40700.0
2014-03-21 09:30:00,172.76,173.17,172.72,173.15,54200.0,140.9634,141.2979,140.9308,141.2816,54200.0
2014-03-21 09:35:00,173.17,173.19,172.93,172.93,7300.0,141.2979,141.3143,141.1021,141.1021,7300.0
2014-03-21 09:40:00,172.86,172.91,172.79,172.85,7900.0,141.045,141.0858,140.9879,141.0368,7900.0
2014-03-21 09:45:00,172.92,172.94,172.85,172.9,2800.0,141.094,141.1103,141.0368,141.0776,2800.0
2014-03-21 09:50:00,172.88,172.91,172.78,172.81,7600.0,141.0613,141.0858,140.9797,141.0042,7600.0
2014-03-21 09:55:00,172.86,172.9,172.74,172.74,5900.0,141.045,141.0776,140.9471,140.9471,5900.0
2014-03-21 10:00:00,172.8,172.84,172.68,172.7,5900.0,140.996,141.0287,140.8981,140.9145,5900.0
2014-03-21 10:05:00,172.73,172.78,172.46,172.47,9100.0,140.9389,140.9797,140.7186,140.7268,9100.0
2014-03-21 10:10:00,172.45,172.69,172.42,172.69,8400.0,140.7105,140.9063,140.686,140.9063,8400.0
2014-03-21 10:15:00,172.6,172.68,172.48,172.48,6800.0,140.8329,140.8981,140.7349,140.7349,6800.0
2014-03-21 10:20:00,172.49,172.57,172.47,172.48,9100.0,140.7431,140.8084,140.7268,140.7349,9100.0
2014-03-21 10:25:00,172.51,172.57,172.4,172.53,19200.0,140.7594,140.8084,140.6697,140.7757,19200.0
2014-03-21 10:30:00,172.5,172.6,172.4,172.57,16500.0,140.7513,140.8329,140.6697,140.8084,16500.0
2014-03-21 10:35:00,172.57,172.62,172.55,172.6,4800.0,140.8084,140.8492,140.7921,140.8329,4800.0
2014-03-21 10:40:00,172.6,172.65,172.55,172.55,3100.0,140.8329,140.8737,140.7921,140.7921,3100.0
2014-03-21 10:45:00,172.62,172.73,172.6,172.73,8500.0,140.8492,140.9389,140.8329,140.9389,8500.0
2014-03-21 10:50:00,172.73,172.83,172.71,172.76,8700.0,140.9389,141.0205,140.9226,140.9634,8700.0
2014-03-21 10:55:00,172.77,172.85,172.77,172.85,8400.0,140.9716,141.0368,140.9716,141.0368,8400.0
2014-03-21 11:00:00,172.88,172.89,172.84,172.84,7000.0,141.0613,141.0695,141.0287,141.0287,7000.0
2014-03-21 11:05:00,172.8,172.82,172.73,172.76,11600.0,140.996,141.0124,140.9389,140.9634,11600.0
2014-03-21 11:10:00,172.78,172.81,172.77,172.81,1000.0,140.9797,141.0042,140.9716,141.0042,1000.0
2014-03-21 11:15:00,172.78,172.82,172.76,172.82,3100.0,140.9797,141.0124,140.9634,141.0124,3100.0
2014-03-21 11:20:00,172.82,172.88,172.82,172.88,4100.0,141.0124,141.0613,141.0124,141.0613,4100.0
2014-03-21 11:25:00,172.94,172.95,172.9,172.95,6900.0,141.1103,141.1184,141.0776,141.1184,6900.0
2014-03-21 11:30:00,172.96,173.05,172.95,173.02,7900.0,141.1266,141.2,141.1184,141.1756,7900.0
2014-03-21 11:35:00,173.0,173.0,172.9,172.9,2300.0,141.1592,141.1592,141.0776,141.0776,2300.0
2014-03-21 11:40:00,172.92,172.94,172.89,172.89,2500.0,141.094,141.1103,141.0695,141.0695,2500.0
2014-03-21 11:45:00,172.89,172.93,172.86,172.86,10200.0,141.0695,141.1021,141.045,141.045,10200.0
2014-03-21 11:50:00,172.86,172.86,172.74,172.8,12700.0,141.045,141.045,140.9471,140.996,12700.0
2014-03-21 11:55:00,172.79,172.84,172.79,172.81,3400.0,140.9879,141.0287,140.9879,141.0042,3400.0
2014-03-21 12:00:00,172.8,172.82,172.8,172.82,400.0,140.996,141.0124,140.996,141.0124,400.0
2014-03-21 12:05:00,172.8,172.9,172.8,172.9,2900.0,140.996,141.0776,140.996,141.0776,2900.0
2014-03-21 12:10:00,172.91,172.91,172.85,172.87,5600.0,141.0858,141.0858,141.0368,141.0532,5600.0
2014-03-21 12:15:00,172.87,172.89,172.85,172.89,500.0,141.0532,141.0695,141.0368,141.0695,500.0
2014-03-21 12:20:00,172.88,172.88,172.84,172.84,400.0,141.0613,141.0613,141.0287,141.0287,400.0
2014-03-21 12:25:00,172.82,172.83,172.73,172.73,1800.0,141.0124,141.0205,140.9389,140.9389,1800.0
2014-03-21 12:30:00,172.7,172.71,172.64,172.69,2900.0,140.9145,140.9226,140.8655,140.9063,2900.0
2014-03-21 12:35:00,172.66,172.68,172.59,172.64,13100.0,140.8818,140.8981,140.8247,140.8655,13100.0
2014-03-21 12:40:00,172.64,172.69,172.62,172.69,5600.0,140.8655,140.9063,140.8492,140.9063,5600.0
2014-03-21 12:45:00,172.67,172.7,172.58,172.58,2000.0,140.89,140.9145,140.8165,140.8165,2000.0
2014-03-21 12:50:00,172.58,172.58,172.53,172.57,3400.0,140.8165,140.8165,140.7757,140.8084,3400.0
2014-03-21 12:55:00,172.55,172.57,172.53,172.54,2900.0,140.7921,140.8084,140.7757,140.7839,2900.0
2014-03-21 13:00:00,172.51,172.56,172.49,172.52,5800.0,140.7594,140.8002,140.7431,140.7676,5800.0
2014-03-21 13:05:00,172.54,172.54,172.51,172.53,1400.0,140.7839,140.7839,140.7594,140.7757,1400.0
2014-03-21 13:10:00,172.49,172.49,172.27,172.34,10500.0,140.7431,140.7431,140.5636,140.6207,10500.0
2014-03-21 13:15:00,172.3,172.32,172.24,172.3,3600.0,140.5881,140.6044,140.5391,140.5881,3600.0
2014-03-21 13:20:00,172.29,172.3,172.09,172.14,14900.0,140.5799,140.5881,140.4167,140.4575,14900.0
2014-03-21 13:25:00,172.08,172.08,172.0,172.02,15600.0,140.4086,140.4086,140.3433,140.3596,15600.0
2014-03-21 13:30:00,172.04,172.11,172.0,172.11,1500.0,140.3759,140.433,140.3433,140.433,1500.0
2014-03-21 13:35:00,172.13,172.18,172.06,172.13,8000.0,140.4494,140.4902,140.3922,140.4494,8000.0
2014-03-21 13:40:00,172.12,172.13,171.94,171.94,6100.0,140.4412,140.4494,140.2943,140.2943,6100.0
2014-03-21 13:45:00,171.89,171.92,171.86,171.9,7200.0,140.2535,140.278,140.2291,140.2617,7200.0
2014-03-21 13:50:00,171.92,172.13,171.92,172.13,2500.0,140.278,140.4494,140.278,140.4494,2500.0
2014-03-21 13:55:00,172.11,172.11,171.9,171.9,7600.0,140.433,140.433,140.2617,140.2617,7600.0
2014-03-21 14:00:00,171.92,171.98,171.84,171.95,5000.0,140.278,140.327,140.2127,140.3025,5000.0
2014-03-21 14:05:00,171.93,172.06,171.92,172.06,5100.0,140.2862,140.3922,140.278,140.3922,5100.0
2014-03-21 14:10:00,172.04,172.04,171.87,171.87,6100.0,140.3759,140.3759,140.2372,140.2372,6100.0
2014-03-21 14:15:00,171.82,172.02,171.77,171.77,7500.0,140.1964,140.3596,140.1556,140.1556,7500.0
2014-03-21 14:20:00,171.77,171.83,171.71,171.76,5100.0,140.1556,140.2046,140.1067,140.1475,5100.0
2014-03-21 14:25:00,171.76,171.76,171.53,171.55,151700.0,140.1475,140.1475,139.9598,139.9761,151700.0
2014-03-21 14:30:00,171.51,171.51,171.35,171.49,7600.0,139.9435,139.9435,139.8129,139.9272,7600.0
2014-03-21 14:35:00,171.48,171.79,171.48,171.79,3100.0,139.919,140.1719,139.919,140.1719,3100.0
2014-03-21 14:40:00,171.79,171.79,171.66,171.78,1300.0,140.1719,140.1719,140.0659,140.1638,1300.0
2014-03-21 14:45:00,171.82,171.84,171.71,171.74,2100.0,140.1964,140.2127,140.1067,140.1311,2100.0
2014-03-21 14:50:00,171.74,171.82,171.71,171.75,11700.0,140.1311,140.1964,140.1067,140.1393,11700.0
2014-03-21 14:55:00,171.71,171.8,171.68,171.77,2700.0,140.1067,140.1801,140.0822,140.1556,2700.0
2014-03-21 15:00:00,171.76,171.76,171.5,171.52,16500.0,140.1475,140.1475,139.9353,139.9516,16500.0
2014-03-21 15:05:00,171.53,171.74,171.53,171.7,1800.0,139.9598,140.1311,139.9598,140.0985,1800.0
2014-03-21 15:10:00,171.69,171.8,171.56,171.56,3500.0,140.0903,140.1801,139.9843,139.9843,3500.0
2014-03-21 15:15:00,171.6,171.6,171.49,171.52,16400.0,140.0169,140.0169,139.9272,139.9516,16400.0
2014-03-21 15:20:00,171.55,171.63,171.43,171.63,6600.0,139.9761,140.0414,139.8782,140.0414,6600.0
2014-03-21 15:25:00,171.66,171.83,171.66,171.82,4000.0,140.0659,140.2046,140.0659,140.1964,4000.0
2014-03-21 15:30:00,171.77,171.77,171.5,171.5,10300.0,140.1556,140.1556,139.9353,139.9353,10300.0
2014-03-21 15:35:00,171.51,171.52,171.35,171.35,11400.0,139.9435,139.9516,139.8129,139.8129,11400.0
2014-03-21 15:40:00,171.36,171.45,171.25,171.45,11000.0,139.8211,139.8945,139.7313,139.8945,11000.0
2014-03-21 15:45:00,171.43,171.45,171.24,171.34,19200.0,139.8782,139.8945,139.7232,139.8048,19200.0
2014-03-21 15:50:00,171.39,171.47,171.35,171.43,24600.0,139.8456,139.9108,139.8129,139.8782,24600.0
2014-03-21 15:55:00,171.47,171.51,171.37,171.38,32600.0,139.9108,139.9435,139.8292,139.8374,32600.0
2014-03-24 09:30:00,171.19,171.39,171.14,171.2,40100.0,140.3227,140.4867,140.2818,140.3309,40100.0
2014-03-24 09:35:00,171.2,171.24,170.94,170.98,11700.0,140.3309,140.3637,140.1178,140.1506,11700.0
2014-03-24 09:40:00,170.99,171.01,170.72,170.72,13200.0,140.1588,140.1752,139.9375,139.9375,13200.0
2014-03-24 09:45:00,170.71,170.88,170.59,170.71,12000.0,139.9293,140.0686,139.8309,139.9293,12000.0
2014-03-24 09:50:00,170.65,170.83,170.61,170.79,5600.0,139.8801,140.0277,139.8473,139.9949,5600.0
2014-03-24 09:55:00,170.8,170.84,170.68,170.68,15300.0,140.0031,140.0359,139.9047,139.9047,15300.0
2014-03-24 10:00:00,170.64,170.64,170.33,170.33,11500.0,139.8719,139.8719,139.6178,139.6178,11500.0
2014-03-24 10:05:00,170.33,170.33,170.12,170.26,34700.0,139.6178,139.6178,139.4457,139.5604,34700.0
2014-03-24 10:10:00,170.22,170.22,170.1,170.1,18100.0,139.5276,139.5276,139.4293,139.4293,18100.0
2014-03-24 10:15:00,170.08,170.17,170.04,170.15,6300.0,139.4129,139.4867,139.3801,139.4703,6300.0
2014-03-24 10:20:00,170.14,170.19,170.09,170.17,8800.0,139.4621,139.5031,139.4211,139.4867,8800.0
2014-03-24 10:25:00,170.16,170.16,169.97,170.05,29900.0,139.4785,139.4785,139.3227,139.3883,29900.0
2014-03-24 10:30:00,170.0,170.01,169.65,169.66,28900.0,139.3473,139.3555,139.0604,139.0686,28900.0
2014-03-24 10:35:00,169.7,169.86,169.7,169.86,17100.0,139.1014,139.2326,139.1014,139.2326,17100.0
2014-03-24 10:40:00,169.85,169.95,169.79,169.88,14200.0,139.2244,139.3063,139.1752,139.249,14200.0
2014-03-24 10:45:00,169.89,169.98,169.76,169.76,24600.0,139.2571,139.3309,139.1506,139.1506,24600.0
2014-03-24 10:50:00,169.74,169.88,169.64,169.82,18100.0,139.1342,139.249,139.0522,139.1998,18100.0
2014-03-24 10:55:00,169.8,169.85,169.67,169.73,11100.0,139.1834,139.2244,139.0768,139.126,11100.0
2014-03-24 11:00:00,169.68,169.68,169.31,169.47,45800.0,139.085,139.085,138.7817,138.9129,45800.0
2014-03-24 11:05:00,169.46,169.46,169.33,169.38,45400.0,138.9047,138.9047,138.7981,138.8391,45400.0
2014-03-24 11:10:00,169.4,169.5,169.25,169.47,42200.0,138.8555,138.9375,138.7325,138.9129,42200.0
2014-03-24 11:15:00,169.47,169.57,169.41,169.54,19400.0,138.9129,138.9948,138.8637,138.9703,19400.0
2014-03-24 11:20:00,169.53,169.63,169.5,169.56,28200.0,138.9621,139.044,138.9375,138.9867,28200.0
2014-03-24 11:25:00,169.58,169.69,169.57,169.59,12200.0,139.003,139.0932,138.9948,139.0112,12200.0
2014-03-24 11:30:00,169.58,169.58,169.43,169.56,19000.0,139.003,139.003,138.8801,138.9867,19000.0
2014-03-24 11:35:00,169.57,169.65,169.55,169.6,17800.0,138.9948,139.0604,138.9785,139.0194,17800.0
2014-03-24 11:40:00,169.62,169.68,169.46,169.55,14900.0,139.0358,139.085,138.9047,138.9785,14900.0
2014-03-24 11:45:00,169.53,169.53,169.32,169.41,21500.0,138.9621,138.9621,138.7899,138.8637,21500.0
2014-03-24 11:50:00,169.37,169.55,169.34,169.51,12500.0,138.8309,138.9785,138.8063,138.9457,12500.0
2014-03-24 11:55:00,169.51,169.56,169.41,169.49,14900.0,138.9457,138.9867,138.8637,138.9293,14900.0
2014-03-24 12:00:00,169.47,169.64,169.45,169.63,14600.0,138.9129,139.0522,138.8965,139.044,14600.0
2014-03-24 12:05:00,169.62,169.64,169.51,169.6,19600.0,139.0358,139.0522,138.9457,139.0194,19600.0
2014-03-24 12:10:00,169.62,169.62,169.43,169.44,14500.0,139.0358,139.0358,138.8801,138.8883,14500.0
2014-03-24 12:15:00,169.43,169.56,169.41,169.46,7900.0,138.8801,138.9867,138.8637,138.9047,7900.0
2014-03-24 12:20:00,169.53,169.56,169.46,169.56,11200.0,138.9621,138.9867,138.9047,138.9867,11200.0
2014-03-24 12:25:00,169.55,169.57,169.32,169.33,18700.0,138.9785,138.9948,138.7899,138.7981,18700.0
2014-03-24 12:30:00,169.37,169.41,169.27,169.33,30300.0,138.8309,138.8637,138.7489,138.7981,30300.0
2014-03-24 12:35:00,169.35,169.45,169.25,169.33,26800.0,138.8145,138.8965,138.7325,138.7981,26800.0
2014-03-24 12:40:00,169.32,169.33,169.16,169.22,11300.0,138.7899,138.7981,138.6588,138.708,11300.0
2014-03-24 12:45:00,169.2,169.25,169.16,169.23,19200.0,138.6916,138.7325,138.6588,138.7162,19200.0
2014-03-24 12:50:00,169.23,169.37,169.23,169.28,14900.0,138.7162,138.8309,138.7162,138.7571,14900.0
2014-03-24 12:55:00,169.27,169.4,169.27,169.35,12800.0,138.7489,138.8555,138.7489,138.8145,12800.0
2014-03-24 13:00:00,169.37,169.59,169.37,169.59,30700.0,138.8309,139.0112,138.8309,139.0112,30700.0
2014-03-24 13:05:00,169.56,169.56,169.47,169.47,8100.0,138.9867,138.9867,138.9129,138.9129,8100.0
2014-03-24 13:10:00,169.49,169.54,169.47,169.54,494200.0,138.9293,138.9703,138.9129,138.9703,494200.0
2014-03-24 13:15:00,169.53,169.53,169.4,169.47,8800.0,138.9621,138.9621,138.8555,138.9129,8800.0
2014-03-24 13:20:00,169.46,169.56,169.43,169.43,11200.0,138.9047,138.9867,138.8801,138.8801,11200.0
2014-03-24 13:25:00,169.45,169.55,169.41,169.55,9900.0,138.8965,138.9785,138.8637,138.9785,9900.0
2014-03-24 13:30:00,169.57,169.73,169.57,169.73,11700.0,138.9948,139.126,138.9948,139.126,11700.0
2014-03-24 13:35:00,169.75,169.8,169.63,169.67,20900.0,139.1424,139.1834,139.044,139.0768,20900.0
2014-03-24 13:40:00,169.66,169.8,169.65,169.75,12400.0,139.0686,139.1834,139.0604,139.1424,12400.0
2014-03-24 13:45:00,169.79,169.79,169.69,169.71,9000.0,139.1752,139.1752,139.0932,139.1096,9000.0
2014-03-24 13:50:00,169.71,169.78,169.69,169.78,16700.0,139.1096,139.167,139.0932,139.167,16700.0
2014-03-24 13:55:00,169.79,169.89,169.78,169.89,10200.0,139.1752,139.2571,139.167,139.2571,10200.0
2014-03-24 14:00:00,169.89,170.02,169.87,170.01,15200.0,139.2571,139.3637,139.2408,139.3555,15200.0
2014-03-24 14:05:00,170.01,170.03,169.86,169.87,57900.0,139.3555,139.3719,139.2326,139.2408,57900.0
2014-03-24 14:10:00,169.89,169.93,169.84,169.91,11400.0,139.2571,139.2899,139.2162,139.2735,11400.0
2014-03-24 14:15:00,169.91,169.91,169.72,169.72,13800.0,139.2735,139.2735,139.1178,139.1178,13800.0
2014-03-24 14:20:00,169.73,169.81,169.72,169.78,10400.0,139.126,139.1916,139.1178,139.167,10400.0
2014-03-24 14:25:00,169.79,170.01,169.74,169.96,23800.0,139.1752,139.3555,139.1342,139.3145,23800.0
2014-03-24 14:30:00,169.98,170.01,169.86,169.87,12300.0,139.3309,139.3555,139.2326,139.2408,12300.0
2014-03-24 14:35:00,169.87,169.92,169.8,169.81,12600.0,139.2408,139.2817,139.1834,139.1916,12600.0
2014-03-24 14:40:00,169.83,170.01,169.82,169.99,19700.0,139.208,139.3555,139.1998,139.3391,19700.0
2014-03-24 14:45:00,170.02,170.15,170.01,170.07,14500.0,139.3637,139.4703,139.3555,139.4047,14500.0
2014-03-24 14:50:00,170.07,170.13,169.95,169.98,18200.0,139.4047,139.4539,139.3063,139.3309,18200.0
2014-03-24 14:55:00,169.99,169.99,169.89,169.92,18800.0,139.3391,139.3391,139.2571,139.2817,18800.0
2014-03-24 15:00:00,169.94,169.95,169.85,169.85,11800.0,139.2981,139.3063,139.2244,139.2244,11800.0
2014-03-24 15:05:00,169.85,169.95,169.84,169.86,11200.0,139.2244,139.3063,139.2162,139.2326,11200.0
2014-03-24 15:10:00,169.85,169.85,169.66,169.71,24400.0,139.2244,139.2244,139.0686,139.1096,24400.0
2014-03-24 15:15:00,169.71,169.78,169.67,169.76,17600.0,139.1096,139.167,139.0768,139.1506,17600.0
2014-03-24 15:20:00,169.75,170.0,169.74,169.98,15600.0,139.1424,139.3473,139.1342,139.3309,15600.0
2014-03-24 15:25:00,169.94,170.19,169.93,170.19,23200.0,139.2981,139.5031,139.2899,139.5031,23200.0
2014-03-24 15:30:00,170.22,170.37,170.22,170.31,18800.0,139.5276,139.6506,139.5276,139.6014,18800.0
2014-03-24 15:35:00,170.33,170.35,170.25,170.26,14800.0,139.6178,139.6342,139.5522,139.5604,14800.0
2014-03-24 15:40:00,170.26,170.28,170.19,170.27,9200.0,139.5604,139.5768,139.5031,139.5686,9200.0
2014-03-24 15:45:00,170.27,170.29,170.16,170.18,14000.0,139.5686,139.585,139.4785,139.4949,14000.0
2014-03-24 15:50:00,170.17,170.17,170.03,170.1,29000.0,139.4867,139.4867,139.3719,139.4293,29000.0
2014-03-24 15:55:00,170.09,170.09,169.9,169.9,37200.0,139.4211,139.4211,139.2653,139.2653,37200.0
2014-03-25 09:30:00,170.78,171.1,170.78,171.07,20600.0,139.9867,140.249,139.9867,140.2244,20600.0
2014-03-25 09:35:00,171.04,171.06,170.91,170.92,5800.0,140.1998,140.2162,140.0932,140.1014,5800.0
2014-03-25 09:40:00,170.93,170.94,170.82,170.85,9500.0,140.1096,140.1178,140.0195,140.0441,9500.0
2014-03-25 09:45:00,170.92,171.01,170.89,170.99,24000.0,140.1014,140.1752,140.0768,140.1588,24000.0
2014-03-25 09:50:00,170.97,171.02,170.93,170.99,19300.0,140.1424,140.1834,140.1096,140.1588,19300.0
2014-03-25 09:55:00,170.99,170.99,170.88,170.93,4300.0,140.1588,140.1588,140.0686,140.1096,4300.0
2014-03-25 10:00:00,170.98,171.09,170.78,170.92,19300.0,140.1506,140.2408,139.9867,140.1014,19300.0
2014-03-25 10:05:00,170.91,171.06,170.83,171.05,16700.0,140.0932,140.2162,140.0277,140.208,16700.0
2014-03-25 10:10:00,171.05,171.25,171.04,171.06,18700.0,140.208,140.3719,140.1998,140.2162,18700.0
2014-03-25 10:15:00,171.07,171.07,170.98,171.0,2400.0,140.2244,140.2244,140.1506,140.167,2400.0
2014-03-25 10:20:00,170.98,170.98,170.78,170.78,11100.0,140.1506,140.1506,139.9867,139.9867,11100.0
2014-03-25 10:25:00,170.8,170.84,170.73,170.84,12200.0,140.0031,140.0359,139.9457,140.0359,12200.0
2014-03-25 10:30:00,170.84,170.84,170.61,170.64,14100.0,140.0359,140.0359,139.8473,139.8719,14100.0
2014-03-25 10:35:00,170.65,170.66,170.51,170.53,13400.0,139.8801,139.8883,139.7654,139.7818,13400.0
2014-03-25 10:40:00,170.55,170.66,170.54,170.56,16900.0,139.7981,139.8883,139.7899,139.8063,16900.0
2014-03-25 10:45:00,170.57,170.6,170.37,170.37,7900.0,139.8145,139.8391,139.6506,139.6506,7900.0
2014-03-25 10:50:00,170.33,170.33,170.25,170.25,8600.0,139.6178,139.6178,139.5522,139.5522,8600.0
2014-03-25 10:55:00,170.23,170.23,170.09,170.19,6600.0,139.5358,139.5358,139.4211,139.5031,6600.0
2014-03-25 11:00:00,170.18,170.39,170.15,170.38,9300.0,139.4949,139.667,139.4703,139.6588,9300.0
2014-03-25 11:05:00,170.36,170.39,170.29,170.34,4900.0,139.6424,139.667,139.585,139.626,4900.0
2014-03-25 11:10:00,170.3,170.34,170.21,170.33,3900.0,139.5932,139.626,139.5194,139.6178,3900.0
2014-03-25 11:15:00,170.31,170.49,170.22,170.48,13100.0,139.6014,139.749,139.5276,139.7408,13100.0
2014-03-25 11:20:00,170.47,170.52,170.41,170.47,10300.0,139.7326,139.7736,139.6834,139.7326,10300.0
2014-03-25 11:25:00,170.45,170.45,170.28,170.32,7300.0,139.7162,139.7162,139.5768,139.6096,7300.0
2014-03-25 11:30:00,170.34,170.37,170.13,170.13,8400.0,139.626,139.6506,139.4539,139.4539,8400.0
2014-03-25 11:35:00,170.12,170.3,170.0,170.17,24800.0,139.4457,139.5932,139.3473,139.4867,24800.0
2014-03-25 11:40:00,170.17,170.25,170.17,170.17,2900.0,139.4867,139.5522,139.4867,139.4867,2900.0
2014-03-25 11:45:00,170.22,170.22,170.02,170.06,19600.0,139.5276,139.5276,139.3637,139.3965,19600.0
2014-03-25 11:50:00,170.08,170.11,169.91,169.94,15800.0,139.4129,139.4375,139.2735,139.2981,15800.0
2014-03-25 11:55:00,169.94,170.09,169.82,170.07,8900.0,139.2981,139.4211,139.1998,139.4047,8900.0
2014-03-25 12:00:00,170.05,170.05,169.95,170.02,9700.0,139.3883,139.3883,139.3063,139.3637,9700.0
2014-03-25 12:05:00,170.0,170.11,169.97,170.11,11400.0,139.3473,139.4375,139.3227,139.4375,11400.0
2014-03-25 12:10:00,170.12,170.2,170.07,170.07,3300.0,139.4457,139.5113,139.4047,139.4047,3300.0
2014-03-25 12:15:00,170.05,170.16,170.02,170.06,10400.0,139.3883,139.4785,139.3637,139.3965,10400.0
2014-03-25 12:20:00,170.08,170.08,169.9,169.93,13400.0,139.4129,139.4129,139.2653,139.2899,13400.0
2014-03-25 12:25:00,169.92,169.92,169.78,169.9,10000.0,139.2817,139.2817,139.167,139.2653,10000.0
2014-03-25 12:30:00,169.91,170.17,169.85,170.17,4100.0,139.2735,139.4867,139.2244,139.4867,4100.0
2014-03-25 12:35:00,170.15,170.24,170.14,170.22,3100.0,139.4703,139.544,139.4621,139.5276,3100.0
2014-03-25 12:40:00,170.27,170.33,170.22,170.25,9600.0,139.5686,139.6178,139.5276,139.5522,9600.0
2014-03-25 12:45:00,170.22,170.38,170.21,170.34,21800.0,139.5276,139.6588,139.5194,139.626,21800.0
2014-03-25 12:50:00,170.33,170.46,170.33,170.38,29000.0,139.6178,139.7244,139.6178,139.6588,29000.0
2014-03-25 12:55:00,170.41,170.45,170.38,170.39,9600.0,139.6834,139.7162,139.6588,139.667,9600.0
2014-03-25 13:00:00,170.38,170.41,170.31,170.36,14400.0,139.6588,139.6834,139.6014,139.6424,14400.0
2014-03-25 13:05:00,170.35,170.4,170.31,170.4,8600.0,139.6342,139.6752,139.6014,139.6752,8600.0
2014-03-25 13:10:00,170.4,170.4,170.32,170.35,5300.0,139.6752,139.6752,139.6096,139.6342,5300.0
2014-03-25 13:15:00,170.36,170.4,170.36,170.39,2500.0,139.6424,139.6752,139.6424,139.667,2500.0
2014-03-25 13:20:00,170.52,170.72,170.52,170.72,13100.0,139.7736,139.9375,139.7736,139.9375,13100.0
2014-03-25 13:25:00,170.71,170.82,170.67,170.78,19200.0,139.9293,140.0195,139.8965,139.9867,19200.0
2014-03-25 13:30:00,170.81,170.88,170.81,170.81,3500.0,140.0113,140.0686,140.0113,140.0113,3500.0
2014-03-25 13:35:00,170.79,170.8,170.73,170.77,6300.0,139.9949,140.0031,139.9457,139.9785,6300.0
2014-03-25 13:40:00,170.79,170.83,170.7,170.82,7800.0,139.9949,140.0277,139.9211,140.0195,7800.0
2014-03-25 13:45:00,170.81,170.83,170.77,170.79,3500.0,140.0113,140.0277,139.9785,139.9949,3500.0
2014-03-25 13:50:00,170.79,170.79,170.72,170.72,4000.0,139.9949,139.9949,139.9375,139.9375,4000.0
2014-03-25 13:55:00,170.68,170.74,170.67,170.71,8400.0,139.9047,139.9539,139.8965,139.9293,8400.0
2014-03-25 14:00:00,170.73,170.83,170.73,170.81,5400.0,139.9457,140.0277,139.9457,140.0113,5400.0
2014-03-25 14:05:00,170.79,170.8,170.76,170.8,3100.0,139.9949,140.0031,139.9703,140.0031,3100.0
2014-03-25 14:10:00,170.84,170.9,170.84,170.88,5300.0,140.0359,140.085,140.0359,140.0686,5300.0
2014-03-25 14:15:00,170.84,170.84,170.64,170.64,7100.0,140.0359,140.0359,139.8719,139.8719,7100.0
2014-03-25 14:20:00,170.62,170.73,170.6,170.72,158900.0,139.8555,139.9457,139.8391,139.9375,158900.0
2014-03-25 14:25:00,170.71,170.73,170.58,170.58,22900.0,139.9293,139.9457,139.8227,139.8227,22900.0
2014-03-25 14:30:00,170.59,170.66,170.59,170.61,18100.0,139.8309,139.8883,139.8309,139.8473,18100.0
2014-03-25 14:35:00,170.6,170.74,170.6,170.72,29400.0,139.8391,139.9539,139.8391,139.9375,29400.0
2014-03-25 14:40:00,170.71,170.71,170.65,170.66,9500.0,139.9293,139.9293,139.8801,139.8883,9500.0
2014-03-25 14:45:00,170.64,170.69,170.56,170.56,17400.0,139.8719,139.9129,139.8063,139.8063,17400.0
2014-03-25 14:50:00,170.56,170.61,170.52,170.57,14900.0,139.8063,139.8473,139.7736,139.8145,14900.0
2014-03-25 14:55:00,170.57,170.65,170.56,170.59,6300.0,139.8145,139.8801,139.8063,139.8309,6300.0
2014-03-25 15:00:00,170.58,170.62,170.56,170.6,14900.0,139.8227,139.8555,139.8063,139.8391,14900.0
2014-03-25 15:05:00,170.61,170.65,170.56,170.64,16200.0,139.8473,139.8801,139.8063,139.8719,16200.0
2014-03-25 15:10:00,170.63,170.79,170.61,170.77,23100.0,139.8637,139.9949,139.8473,139.9785,23100.0
2014-03-25 15:15:00,170.79,170.83,170.75,170.79,30100.0,139.9949,140.0277,139.9621,139.9949,30100.0
2014-03-25 15:20:00,170.81,170.92,170.72,170.76,17200.0,140.0113,140.1014,139.9375,139.9703,17200.0
2014-03-25 15:25:00,170.77,170.79,170.73,170.73,5700.0,139.9785,139.9949,139.9457,139.9457,5700.0
2014-03-25 15:30:00,170.75,170.84,170.67,170.69,17600.0,139.9621,140.0359,139.8965,139.9129,17600.0
2014-03-25 15:35:00,170.71,170.8,170.7,170.78,5000.0,139.9293,140.0031,139.9211,139.9867,5000.0
2014-03-25 15:40:00,170.77,170.87,170.77,170.85,14800.0,139.9785,140.0604,139.9785,140.0441,14800.0
2014-03-25 15:45:00,170.87,170.87,170.7,170.72,15000.0,140.0604,140.0604,139.9211,139.9375,15000.0
2014-03-25 15:50:00,170.7,170.79,170.65,170.75,20700.0,139.9211,139.9949,139.8801,139.9621,20700.0
2014-03-25 15:55:00,170.73,170.73,170.62,170.72,45900.0,139.9457,139.9457,139.8555,139.9375,45900.0
2014-03-26 09:30:00,171.39,171.64,171.35,171.4,22400.0,140.4867,140.6916,140.4539,140.4949,22400.0
2014-03-26 09:35:00,171.35,171.43,171.22,171.35,11200.0,140.4539,140.5195,140.3473,140.4539,11200.0
2014-03-26 09:40:00,171.32,171.5,171.3,171.38,8600.0,140.4293,140.5768,140.4129,140.4785,8600.0
2014-03-26 09:45:00,171.51,171.56,171.18,171.42,10300.0,140.585,140.626,140.3145,140.5113,10300.0
2014-03-26 09:50:00,171.44,171.46,171.21,171.3,7300.0,140.5277,140.5441,140.3391,140.4129,7300.0
2014-03-26 09:55:00,171.36,171.39,171.26,171.27,5900.0,140.4621,140.4867,140.3801,140.3883,5900.0
2014-03-26 10:00:00,171.23,171.26,171.12,171.16,9800.0,140.3555,140.3801,140.2654,140.2982,9800.0
2014-03-26 10:05:00,171.14,171.34,171.13,171.27,9900.0,140.2818,140.4457,140.2736,140.3883,9900.0
2014-03-26 10:10:00,171.28,171.47,171.28,171.37,8100.0,140.3965,140.5523,140.3965,140.4703,8100.0
2014-03-26 10:15:00,171.39,171.44,171.15,171.18,7700.0,140.4867,140.5277,140.29,140.3145,7700.0
2014-03-26 10:20:00,171.15,171.25,170.98,171.08,15200.0,140.29,140.3719,140.1506,140.2326,15200.0
2014-03-26 10:25:00,171.02,171.14,170.99,171.14,3900.0,140.1834,140.2818,140.1588,140.2818,3900.0
2014-03-26 10:30:00,171.12,171.18,171.05,171.15,18000.0,140.2654,140.3145,140.208,140.29,18000.0
2014-03-26 10:35:00,171.09,171.27,171.06,171.25,7600.0,140.2408,140.3883,140.2162,140.3719,7600.0
2014-03-26 10:40:00,171.16,171.26,171.13,171.13,6500.0,140.2982,140.3801,140.2736,140.2736,6500.0
2014-03-26 10:45:00,171.09,171.18,171.05,171.09,4900.0,140.2408,140.3145,140.208,140.2408,4900.0
2014-03-26 10:50:00,171.16,171.17,170.85,170.88,9500.0,140.2982,140.3064,140.0441,140.0686,9500.0
2014-03-26 10:55:00,170.89,171.02,170.89,170.89,6500.0,140.0768,140.1834,140.0768,140.0768,6500.0
2014-03-26 11:00:00,170.89,171.07,170.85,171.06,7500.0,140.0768,140.2244,140.0441,140.2162,7500.0
2014-03-26 11:05:00,171.08,171.11,171.02,171.08,4600.0,140.2326,140.2572,140.1834,140.2326,4600.0
2014-03-26 11:10:00,171.09,171.17,171.07,171.14,12500.0,140.2408,140.3064,140.2244,140.2818,12500.0
2014-03-26 11:15:00,171.13,171.14,171.03,171.07,13000.0,140.2736,140.2818,140.1916,140.2244,13000.0
2014-03-26 11:20:00,171.09,171.19,171.07,171.17,14700.0,140.2408,140.3227,140.2244,140.3064,14700.0
2014-03-26 11:25:00,171.15,171.3,171.09,171.28,4600.0,140.29,140.4129,140.2408,140.3965,4600.0
2014-03-26 11:30:00,171.23,171.23,171.16,171.18,3000.0,140.3555,140.3555,140.2982,140.3145,3000.0
2014-03-26 11:35:00,171.19,171.2,171.15,171.15,2000.0,140.3227,140.3309,140.29,140.29,2000.0
2014-03-26 11:40:00,171.14,171.15,170.93,170.94,7700.0,140.2818,140.29,140.1096,140.1178,7700.0
2014-03-26 11:45:00,170.92,170.93,170.8,170.86,3400.0,140.1014,140.1096,140.0031,140.0522,3400.0
2014-03-26 11:50:00,170.89,171.02,170.89,170.92,3000.0,140.0768,140.1834,140.0768,140.1014,3000.0
2014-03-26 11:55:00,170.87,171.05,170.84,171.05,6800.0,140.0604,140.208,140.0359,140.208,6800.0
2014-03-26 12:00:00,171.01,171.02,170.88,170.88,2100.0,140.1752,140.1834,140.0686,140.0686,2100.0
2014-03-26 12:05:00,170.88,170.99,170.8,170.98,15800.0,140.0686,140.1588,140.0031,140.1506,15800.0
2014-03-26 12:10:00,170.99,171.02,170.92,171.01,6700.0,140.1588,140.1834,140.1014,140.1752,6700.0
2014-03-26 12:15:00,170.98,171.0,170.93,170.96,2000.0,140.1506,140.167,140.1096,140.1342,2000.0
2014-03-26 12:20:00,170.93,170.99,170.87,170.92,6800.0,140.1096,140.1588,140.0604,140.1014,6800.0
2014-03-26 12:25:00,170.89,170.95,170.81,170.94,162700.0,140.0768,140.126,140.0113,140.1178,162700.0
2014-03-26 12:30:00,170.88,171.07,170.86,171.06,8400.0,140.0686,140.2244,140.0522,140.2162,8400.0
2014-03-26 12:35:00,171.09,171.14,171.0,171.08,10500.0,140.2408,140.2818,140.167,140.2326,10500.0
2014-03-26 12:40:00,171.04,171.11,171.03,171.03,2000.0,140.1998,140.2572,140.1916,140.1916,2000.0
2014-03-26 12:45:00,171.03,171.06,170.97,171.06,7900.0,140.1916,140.2162,140.1424,140.2162,7900.0
2014-03-26 12:50:00,171.04,171.12,171.04,171.09,26000.0,140.1998,140.2654,140.1998,140.2408,26000.0
2014-03-26 12:55:00,171.09,171.14,171.09,171.13,3000.0,140.2408,140.2818,140.2408,140.2736,3000.0
2014-03-26 13:00:00,171.12,171.13,171.08,171.12,3800.0,140.2654,140.2736,140.2326,140.2654,3800.0
2014-03-26 13:05:00,171.02,171.06,170.94,171.02,12900.0,140.1834,140.2162,140.1178,140.1834,12900.0
2014-03-26 13:10:00,171.0,171.02,170.93,170.97,6100.0,140.167,140.1834,140.1096,140.1424,6100.0
2014-03-26 13:15:00,170.95,170.97,170.92,170.94,3300.0,140.126,140.1424,140.1014,140.1178,3300.0
2014-03-26 13:20:00,170.91,170.99,170.84,170.84,3600.0,140.0932,140.1588,140.0359,140.0359,3600.0
2014-03-26 13:25:00,170.82,170.82,170.48,170.48,10900.0,140.0195,140.0195,139.7408,139.7408,10900.0
2014-03-26 13:30:00,170.34,170.47,170.28,170.39,11800.0,139.626,139.7326,139.5768,139.667,11800.0
2014-03-26 13:35:00,170.32,170.4,170.26,170.4,3300.0,139.6096,139.6752,139.5604,139.6752,3300.0
2014-03-26 13:40:00,170.35,170.37,170.12,170.26,12300.0,139.6342,139.6506,139.4457,139.5604,12300.0
2014-03-26 13:45:00,170.25,170.25,170.09,170.12,61900.0,139.5522,139.5522,139.4211,139.4457,61900.0
2014-03-26 13:50:00,170.16,170.16,170.0,170.1,22200.0,139.4785,139.4785,139.3473,139.4293,22200.0
2014-03-26 13:55:00,170.07,170.35,170.03,170.31,9400.0,139.4047,139.6342,139.3719,139.6014,9400.0
2014-03-26 14:00:00,170.27,170.3,170.19,170.27,3600.0,139.5686,139.5932,139.5031,139.5686,3600.0
2014-03-26 14:05:00,170.25,170.33,170.14,170.33,60600.0,139.5522,139.6178,139.4621,139.6178,60600.0
2014-03-26 14:10:00,170.31,170.31,170.0,170.0,65200.0,139.6014,139.6014,139.3473,139.3473,65200.0
2014-03-26 14:15:00,169.99,170.12,169.9,169.97,15300.0,139.3391,139.4457,139.2653,139.3227,15300.0
2014-03-26 14:20:00,169.95,170.2,169.91,170.08,15600.0,139.3063,139.5113,139.2735,139.4129,15600.0
2014-03-26 14:25:00,170.07,170.19,170.01,170.18,15200.0,139.4047,139.5031,139.3555,139.4949,15200.0
2014-03-26 14:30:00,170.13,170.13,169.99,169.99,15600.0,139.4539,139.4539,139.3391,139.3391,15600.0
2014-03-26 14:35:00,170.03,170.08,169.99,169.99,2200.0,139.3719,139.4129,139.3391,139.3391,2200.0
2014-03-26 14:40:00,170.03,170.25,170.03,170.23,5000.0,139.3719,139.5522,139.3719,139.5358,5000.0
2014-03-26 14:45:00,170.25,170.34,170.25,170.26,4500.0,139.5522,139.626,139.5522,139.5604,4500.0
2014-03-26 14:50:00,170.29,170.36,170.27,170.33,10000.0,139.585,139.6424,139.5686,139.6178,10000.0
2014-03-26 14:55:00,170.34,170.46,170.34,170.43,3700.0,139.626,139.7244,139.626,139.6998,3700.0
2014-03-26 15:00:00,170.47,170.49,170.27,170.29,17600.0,139.7326,139.749,139.5686,139.585,17600.0
2014-03-26 15:05:00,170.29,170.34,170.23,170.28,4800.0,139.585,139.626,139.5358,139.5768,4800.0
2014-03-26 15:10:00,170.26,170.27,170.17,170.19,3700.0,139.5604,139.5686,139.4867,139.5031,3700.0
2014-03-26 15:15:00,170.24,170.28,170.08,170.16,12400.0,139.544,139.5768,139.4129,139.4785,12400.0
2014-03-26 15:20:00,170.15,170.15,170.02,170.06,7300.0,139.4703,139.4703,139.3637,139.3965,7300.0
2014-03-26 15:25:00,170.07,170.08,169.93,169.93,11000.0,139.4047,139.4129,139.2899,139.2899,11000.0
2014-03-26 15:30:00,169.93,170.09,169.93,170.09,22500.0,139.2899,139.4211,139.2899,139.4211,22500.0
2014-03-26 15:35:00,170.1,170.11,169.96,170.0,5800.0,139.4293,139.4375,139.3145,139.3473,5800.0
2014-03-26 15:40:00,170.0,170.0,169.84,169.9,12700.0,139.3473,139.3473,139.2162,139.2653,12700.0
2014-03-26 15:45:00,169.92,169.93,169.71,169.71,25500.0,139.2817,139.2899,139.1096,139.1096,25500.0
2014-03-26 15:50:00,169.71,169.72,169.59,169.6,17300.0,139.1096,139.1178,139.0112,139.0194,17300.0
2014-03-26 15:55:00,169.63,169.71,169.45,169.46,47700.0,139.044,139.1096,138.8965,138.9047,47700.0
2014-03-27 09:30:00,169.32,169.45,169.12,169.2,30700.0,138.7899,138.8965,138.626,138.6916,30700.0
2014-03-27 09:35:00,169.21,169.22,168.66,168.71,24800.0,138.6998,138.708,138.2489,138.2899,24800.0
2014-03-27 09:40:00,168.77,168.78,168.56,168.56,14000.0,138.3391,138.3473,138.167,138.167,14000.0
2014-03-27 09:45:00,168.6,168.87,168.48,168.81,16200.0,138.1997,138.4211,138.1014,138.3719,16200.0
2014-03-27 09:50:00,168.74,169.01,168.73,168.96,11300.0,138.3145,138.5358,138.3063,138.4948,11300.0
2014-03-27 09:55:00,168.98,169.06,168.84,169.04,15000.0,138.5112,138.5768,138.3965,138.5604,15000.0
2014-03-27 10:00:00,169.0,169.15,168.88,169.14,12800.0,138.5276,138.6506,138.4293,138.6424,12800.0
2014-03-27 10:05:00,169.17,169.65,169.15,169.65,23300.0,138.667,139.0604,138.6506,139.0604,23300.0
2014-03-27 10:10:00,169.67,169.67,169.37,169.39,8500.0,139.0768,139.0768,138.8309,138.8473,8500.0
2014-03-27 10:15:00,169.41,169.58,169.38,169.56,6900.0,138.8637,139.003,138.8391,138.9867,6900.0
2014-03-27 10:20:00,169.65,169.78,169.61,169.68,8700.0,139.0604,139.167,139.0276,139.085,8700.0
2014-03-27 10:25:00,169.71,169.76,169.58,169.67,3500.0,139.1096,139.1506,139.003,139.0768,3500.0
2014-03-27 10:30:00,169.72,169.72,169.6,169.6,2000.0,139.1178,139.1178,139.0194,139.0194,2000.0
2014-03-27 10:35:00,169.69,169.78,169.57,169.57,2700.0,139.0932,139.167,138.9948,138.9948,2700.0
2014-03-27 10:40:00,169.57,169.62,169.45,169.45,2600.0,138.9948,139.0358,138.8965,138.8965,2600.0
2014-03-27 10:45:00,169.48,169.63,169.45,169.61,6100.0,138.9211,139.044,138.8965,139.0276,6100.0
2014-03-27 10:50:00,169.61,169.61,169.38,169.44,2600.0,139.0276,139.0276,138.8391,138.8883,2600.0
2014-03-27 10:55:00,169.48,169.6,169.48,169.51,8000.0,138.9211,139.0194,138.9211,138.9457,8000.0
2014-03-27 11:00:00,169.54,169.63,169.51,169.54,3900.0,138.9703,139.044,138.9457,138.9703,3900.0
2014-03-27 11:05:00,169.47,169.52,169.23,169.23,3500.0,138.9129,138.9539,138.7162,138.7162,3500.0
2014-03-27 11:10:00,169.32,169.35,169.18,169.23,2400.0,138.7899,138.8145,138.6752,138.7162,2400.0
2014-03-27 11:15:00,169.34,169.35,169.21,169.23,4700.0,138.8063,138.8145,138.6998,138.7162,4700.0
2014-03-27 11:20:00,169.31,169.41,169.23,169.36,2500.0,138.7817,138.8637,138.7162,138.8227,2500.0
2014-03-27 11:25:00,169.36,169.42,169.27,169.27,1800.0,138.8227,138.8719,138.7489,138.7489,1800.0
2014-03-27 11:30:00,169.21,169.21,168.83,168.84,21900.0,138.6998,138.6998,138.3883,138.3965,21900.0
2014-03-27 11:35:00,168.88,168.94,168.84,168.92,4600.0,138.4293,138.4784,138.3965,138.462,4600.0
2014-03-27 11:40:00,168.88,168.88,168.78,168.8,4300.0,138.4293,138.4293,138.3473,138.3637,4300.0
2014-03-27 11:45:00,168.82,168.84,168.72,168.8,4000.0,138.3801,138.3965,138.2981,138.3637,4000.0
2014-03-27 11:50:00,168.78,168.78,168.64,168.7,7600.0,138.3473,138.3473,138.2325,138.2817,7600.0
2014-03-27 11:55:00,168.7,169.0,168.7,168.93,11700.0,138.2817,138.5276,138.2817,138.4702,11700.0
2014-03-27 12:00:00,168.94,168.95,168.7,168.75,10100.0,138.4784,138.4866,138.2817,138.3227,10100.0
2014-03-27 12:05:00,168.72,168.76,168.66,168.67,8400.0,138.2981,138.3309,138.2489,138.2571,8400.0
2014-03-27 12:10:00,168.69,168.91,168.69,168.91,3300.0,138.2735,138.4539,138.2735,138.4539,3300.0
2014-03-27 12:15:00,168.91,169.1,168.9,168.98,14400.0,138.4539,138.6096,138.4457,138.5112,14400.0
2014-03-27 12:20:00,169.01,169.14,168.97,169.07,2500.0,138.5358,138.6424,138.503,138.585,2500.0
2014-03-27 12:25:00,169.04,169.17,169.04,169.17,10000.0,138.5604,138.667,138.5604,138.667,10000.0
2014-03-27 12:30:00,169.21,169.26,169.06,169.08,11700.0,138.6998,138.7407,138.5768,138.5932,11700.0
2014-03-27 12:35:00,169.14,169.19,169.09,169.16,360400.0,138.6424,138.6834,138.6014,138.6588,360400.0
2014-03-27 12:40:00,169.18,169.18,169.0,169.0,2400.0,138.6752,138.6752,138.5276,138.5276,2400.0
2014-03-27 12:45:00,169.06,169.2,169.03,169.16,1800.0,138.5768,138.6916,138.5522,138.6588,1800.0
2014-03-27 12:50:00,169.16,169.16,169.03,169.07,1400.0,138.6588,138.6588,138.5522,138.585,1400.0
2014-03-27 12:55:00,169.06,169.17,169.06,169.17,1700.0,138.5768,138.667,138.5768,138.667,1700.0
2014-03-27 13:00:00,169.12,169.36,169.12,169.32,9000.0,138.626,138.8227,138.626,138.7899,9000.0
2014-03-27 13:05:00,169.33,169.44,169.33,169.41,3600.0,138.7981,138.8883,138.7981,138.8637,3600.0
2014-03-27 13:10:00,169.32,169.35,169.27,169.28,4300.0,138.7899,138.8145,138.7489,138.7571,4300.0
2014-03-27 13:15:00,169.23,169.25,169.17,169.25,2400.0,138.7162,138.7325,138.667,138.7325,2400.0
2014-03-27 13:20:00,169.2,169.35,169.18,169.35,8700.0,138.6916,138.8145,138.6752,138.8145,8700.0
2014-03-27 13:25:00,169.38,169.39,169.28,169.34,4400.0,138.8391,138.8473,138.7571,138.8063,4400.0
2014-03-27 13:30:00,169.33,169.38,169.12,169.12,7000.0,138.7981,138.8391,138.626,138.626,7000.0
2014-03-27 13:35:00,169.09,169.14,169.03,169.06,1800.0,138.6014,138.6424,138.5522,138.5768,1800.0
2014-03-27 13:40:00,169.15,169.15,169.13,169.14,1600.0,138.6506,138.6506,138.6342,138.6424,1600.0
2014-03-27 13:45:00,169.08,169.1,168.96,168.96,5000.0,138.5932,138.6096,138.4948,138.4948,5000.0
2014-03-27 13:50:00,168.96,169.06,168.96,169.01,1500.0,138.4948,138.5768,138.4948,138.5358,1500.0
2014-03-27 13:55:00,169.05,169.07,168.96,169.05,11900.0,138.5686,138.585,138.4948,138.5686,11900.0
2014-03-27 14:00:00,169.08,169.09,168.85,168.86,2200.0,138.5932,138.6014,138.4047,138.4129,2200.0
2014-03-27 14:05:00,168.83,168.97,168.83,168.94,3000.0,138.3883,138.503,138.3883,138.4784,3000.0
2014-03-27 14:10:00,168.99,169.11,168.98,169.1,3100.0,138.5194,138.6178,138.5112,138.6096,3100.0
2014-03-27 14:15:00,169.08,169.08,168.85,168.88,5600.0,138.5932,138.5932,138.4047,138.4293,5600.0
2014-03-27 14:20:00,168.91,169.03,168.91,169.03,7900.0,138.4539,138.5522,138.4539,138.5522,7900.0
2014-03-27 14:25:00,169.06,169.24,169.05,169.24,3900.0,138.5768,138.7243,138.5686,138.7243,3900.0
2014-03-27 14:30:00,169.2,169.2,169.09,169.09,9900.0,138.6916,138.6916,138.6014,138.6014,9900.0
2014-03-27 14:35:00,169.11,169.14,168.91,168.97,6200.0,138.6178,138.6424,138.4539,138.503,6200.0
2014-03-27 14:40:00,169.01,169.07,169.01,169.05,2100.0,138.5358,138.585,138.5358,138.5686,2100.0
2014-03-27 14:45:00,169.0,169.11,168.96,169.11,3400.0,138.5276,138.6178,138.4948,138.6178,3400.0
2014-03-27 14:50:00,169.11,169.11,168.94,169.01,6700.0,138.6178,138.6178,138.4784,138.5358,6700.0
2014-03-27 14:55:00,169.02,169.09,169.01,169.09,1100.0,138.544,138.6014,138.5358,138.6014,1100.0
2014-03-27 15:00:00,169.03,169.04,168.88,168.95,4400.0,138.5522,138.5604,138.4293,138.4866,4400.0
2014-03-27 15:05:00,168.92,168.92,168.86,168.92,1400.0,138.462,138.462,138.4129,138.462,1400.0
2014-03-27 15:10:00,168.96,168.96,168.85,168.86,1400.0,138.4948,138.4948,138.4047,138.4129,1400.0
2014-03-27 15:15:00,168.99,169.1,168.9,168.91,11300.0,138.5194,138.6096,138.4457,138.4539,11300.0
2014-03-27 15:20:00,168.93,169.11,168.93,169.11,3700.0,138.4702,138.6178,138.4702,138.6178,3700.0
2014-03-27 15:25:00,169.14,169.23,169.14,169.18,8600.0,138.6424,138.7162,138.6424,138.6752,8600.0
2014-03-27 15:30:00,169.18,169.22,169.13,169.21,6900.0,138.6752,138.708,138.6342,138.6998,6900.0
2014-03-27 15:35:00,169.25,169.32,169.21,169.32,11700.0,138.7325,138.7899,138.6998,138.7899,11700.0
2014-03-27 15:40:00,169.3,169.32,169.24,169.29,10800.0,138.7735,138.7899,138.7243,138.7653,10800.0
2014-03-27 15:45:00,169.23,169.23,169.12,169.14,4200.0,138.7162,138.7162,138.626,138.6424,4200.0
2014-03-27 15:50:00,169.14,169.35,169.14,169.32,24300.0,138.6424,138.8145,138.6424,138.7899,24300.0
2014-03-27 15:55:00,169.31,169.31,169.12,169.15,15400.0,138.7817,138.7817,138.626,138.6506,15400.0
2014-03-28 09:30:00,169.62,169.8,169.56,169.62,26100.0,139.0358,139.1834,138.9867,139.0358,26100.0
2014-03-28 09:35:00,169.67,170.28,169.66,170.25,14800.0,139.0768,139.5768,139.0686,139.5522,14800.0
2014-03-28 09:40:00,170.22,170.33,170.19,170.32,6500.0,139.5276,139.6178,139.5031,139.6096,6500.0
2014-03-28 09:45:00,170.35,170.39,170.27,170.31,18900.0,139.6342,139.667,139.5686,139.6014,18900.0
2014-03-28 09:50:00,170.36,170.39,170.21,170.23,8200.0,139.6424,139.667,139.5194,139.5358,8200.0
2014-03-28 09:55:00,170.31,170.45,170.26,170.38,11000.0,139.6014,139.7162,139.5604,139.6588,11000.0
2014-03-28 10:00:00,170.44,170.65,170.43,170.58,7000.0,139.708,139.8801,139.6998,139.8227,7000.0
2014-03-28 10:05:00,170.52,170.63,170.5,170.52,9900.0,139.7736,139.8637,139.7572,139.7736,9900.0
2014-03-28 10:10:00,170.55,170.62,170.49,170.62,13100.0,139.7981,139.8555,139.749,139.8555,13100.0
2014-03-28 10:15:00,170.56,170.61,170.48,170.5,5100.0,139.8063,139.8473,139.7408,139.7572,5100.0
2014-03-28 10:20:00,170.47,170.54,170.45,170.51,6500.0,139.7326,139.7899,139.7162,139.7654,6500.0
2014-03-28 10:25:00,170.49,170.5,170.37,170.42,4900.0,139.749,139.7572,139.6506,139.6916,4900.0
2014-03-28 10:30:00,170.46,170.55,170.36,170.47,10600.0,139.7244,139.7981,139.6424,139.7326,10600.0
2014-03-28 10:35:00,170.45,170.57,170.43,170.52,6900.0,139.7162,139.8145,139.6998,139.7736,6900.0
2014-03-28 10:40:00,170.55,170.56,170.51,170.53,2400.0,139.7981,139.8063,139.7654,139.7818,2400.0
2014-03-28 10:45:00,170.52,170.65,170.52,170.6,2100.0,139.7736,139.8801,139.7736,139.8391,2100.0
2014-03-28 10:50:00,170.62,170.76,170.62,170.73,8900.0,139.8555,139.9703,139.8555,139.9457,8900.0
2014-03-28 10:55:00,170.78,170.79,170.7,170.74,5400.0,139.9867,139.9949,139.9211,139.9539,5400.0
2014-03-28 11:00:00,170.73,170.76,170.68,170.7,6200.0,139.9457,139.9703,139.9047,139.9211,6200.0
2014-03-28 11:05:00,170.73,170.75,170.68,170.69,2000.0,139.9457,139.9621,139.9047,139.9129,2000.0
2014-03-28 11:10:00,170.69,170.71,170.62,170.65,7200.0,139.9129,139.9293,139.8555,139.8801,7200.0
2014-03-28 11:15:00,170.63,170.64,170.55,170.59,8200.0,139.8637,139.8719,139.7981,139.8309,8200.0
2014-03-28 11:20:00,170.66,170.66,170.6,170.63,3700.0,139.8883,139.8883,139.8391,139.8637,3700.0
2014-03-28 11:25:00,170.6,170.62,170.55,170.57,4800.0,139.8391,139.8555,139.7981,139.8145,4800.0
2014-03-28 11:30:00,170.56,170.59,170.51,170.52,4200.0,139.8063,139.8309,139.7654,139.7736,4200.0
2014-03-28 11:35:00,170.49,170.49,170.44,170.46,2900.0,139.749,139.749,139.708,139.7244,2900.0
2014-03-28 11:40:00,170.44,170.46,170.41,170.45,3300.0,139.708,139.7244,139.6834,139.7162,3300.0
2014-03-28 11:45:00,170.46,170.46,170.27,170.32,5300.0,139.7244,139.7244,139.5686,139.6096,5300.0
2014-03-28 11:50:00,170.38,170.4,170.38,170.4,2800.0,139.6588,139.6752,139.6588,139.6752,2800.0
2014-03-28 11:55:00,170.37,170.51,170.33,170.5,1500.0,139.6506,139.7654,139.6178,139.7572,1500.0
2014-03-28 12:00:00,170.49,170.49,170.43,170.43,400.0,139.749,139.749,139.6998,139.6998,400.0
2014-03-28 12:05:00,170.43,170.57,170.43,170.55,4600.0,139.6998,139.8145,139.6998,139.7981,4600.0
2014-03-28 12:10:00,170.58,170.58,170.5,170.51,2200.0,139.8227,139.8227,139.7572,139.7654,2200.0
2014-03-28 12:15:00,170.54,170.55,170.49,170.55,2000.0,139.7899,139.7981,139.749,139.7981,2000.0
2014-03-28 12:20:00,170.52,170.56,170.44,170.52,5700.0,139.7736,139.8063,139.708,139.7736,5700.0
2014-03-28 12:25:00,170.53,170.53,170.39,170.41,12700.0,139.7818,139.7818,139.667,139.6834,12700.0
2014-03-28 12:30:00,170.42,170.51,170.42,170.51,3500.0,139.6916,139.7654,139.6916,139.7654,3500.0
2014-03-28 12:35:00,170.52,170.55,170.42,170.48,4600.0,139.7736,139.7981,139.6916,139.7408,4600.0
2014-03-28 12:40:00,170.49,170.52,170.48,170.48,1700.0,139.749,139.7736,139.7408,139.7408,1700.0
2014-03-28 12:45:00,170.51,170.55,170.48,170.48,3300.0,139.7654,139.7981,139.7408,139.7408,3300.0
2014-03-28 12:50:00,170.49,170.49,170.41,170.44,2900.0,139.749,139.749,139.6834,139.708,2900.0
2014-03-28 12:55:00,170.42,170.42,170.37,170.37,4000.0,139.6916,139.6916,139.6506,139.6506,4000.0
2014-03-28 13:00:00,170.42,170.42,170.31,170.39,11300.0,139.6916,139.6916,139.6014,139.667,11300.0
2014-03-28 13:05:00,170.37,170.37,170.3,170.3,2200.0,139.6506,139.6506,139.5932,139.5932,2200.0
2014-03-28 13:10:00,170.28,170.28,170.1,170.14,2100.0,139.5768,139.5768,139.4293,139.4621,2100.0
2014-03-28 13:15:00,170.12,170.12,170.08,170.09,2200.0,139.4457,139.4457,139.4129,139.4211,2200.0
2014-03-28 13:20:00,170.06,170.19,170.03,170.19,4900.0,139.3965,139.5031,139.3719,139.5031,4900.0
2014-03-28 13:25:00,170.19,170.19,170.11,170.19,2400.0,139.5031,139.5031,139.4375,139.5031,2400.0
2014-03-28 13:30:00,170.19,170.19,170.09,170.16,1500.0,139.5031,139.5031,139.4211,139.4785,1500.0
2014-03-28 13:35:00,170.19,170.28,170.19,170.28,1500.0,139.5031,139.5768,139.5031,139.5768,1500.0
2014-03-28 13:40:00,170.28,170.29,170.24,170.27,1100.0,139.5768,139.585,139.544,139.5686,1100.0
2014-03-28 13:45:00,170.23,170.23,170.2,170.2,400.0,139.5358,139.5358,139.5113,139.5113,400.0
2014-03-28 13:50:00,170.21,170.23,170.19,170.19,700.0,139.5194,139.5358,139.5031,139.5031,700.0
2014-03-28 13:55:00,170.11,170.11,170.05,170.1,1200.0,139.4375,139.4375,139.3883,139.4293,1200.0
2014-03-28 14:00:00,170.1,170.1,170.01,170.04,3100.0,139.4293,139.4293,139.3555,139.3801,3100.0
2014-03-28 14:05:00,170.0,170.01,169.77,169.79,7100.0,139.3473,139.3555,139.1588,139.1752,7100.0
2014-03-28 14:10:00,169.77,169.77,169.71,169.77,3400.0,139.1588,139.1588,139.1096,139.1588,3400.0
2014-03-28 14:15:00,169.7,169.7,169.5,169.55,11300.0,139.1014,139.1014,138.9375,138.9785,11300.0
2014-03-28 14:20:00,169.51,169.69,169.51,169.69,8500.0,138.9457,139.0932,138.9457,139.0932,8500.0
2014-03-28 14:25:00,169.68,169.84,169.68,169.82,5900.0,139.085,139.2162,139.085,139.1998,5900.0
2014-03-28 14:30:00,169.81,169.82,169.73,169.75,5200.0,139.1916,139.1998,139.126,139.1424,5200.0
2014-03-28 14:35:00,169.74,169.75,169.66,169.71,400.0,139.1342,139.1424,139.0686,139.1096,400.0
2014-03-28 14:40:00,169.7,169.76,169.57,169.62,10000.0,139.1014,139.1506,138.9948,139.0358,10000.0
2014-03-28 14:45:00,169.6,169.72,169.52,169.71,4100.0,139.0194,139.1178,138.9539,139.1096,4100.0
2014-03-28 14:50:00,169.75,169.87,169.75,169.85,6200.0,139.1424,139.2408,139.1424,139.2244,6200.0
2014-03-28 14:55:00,169.83,169.85,169.77,169.84,4900.0,139.208,139.2244,139.1588,139.2162,4900.0
2014-03-28 15:00:00,169.84,169.91,169.8,169.87,3600.0,139.2162,139.2735,139.1834,139.2408,3600.0
2014-03-28 15:05:00,169.82,169.82,169.68,169.7,5700.0,139.1998,139.1998,139.085,139.1014,5700.0
2014-03-28 15:10:00,169.71,169.76,169.65,169.65,900.0,139.1096,139.1506,139.0604,139.0604,900.0
2014-03-28 15:15:00,169.59,169.85,169.59,169.85,6000.0,139.0112,139.2244,139.0112,139.2244,6000.0
2014-03-28 15:20:00,169.82,169.86,169.76,169.83,3300.0,139.1998,139.2326,139.1506,139.208,3300.0
2014-03-28 15:25:00,169.83,169.83,169.77,169.8,7000.0,139.208,139.208,139.1588,139.1834,7000.0
2014-03-28 15:30:00,169.75,169.89,169.75,169.84,7500.0,139.1424,139.2571,139.1424,139.2162,7500.0
2014-03-28 15:35:00,169.85,169.85,169.79,169.79,17500.0,139.2244,139.2244,139.1752,139.1752,17500.0
2014-03-28 15:40:00,169.76,169.86,169.75,169.84,5300.0,139.1506,139.2326,139.1424,139.2162,5300.0
2014-03-28 15:45:00,169.87,169.89,169.71,169.77,14500.0,139.2408,139.2571,139.1096,139.1588,14500.0
2014-03-28 15:50:00,169.78,169.81,169.75,169.78,11600.0,139.167,139.1916,139.1424,139.167,11600.0
2014-03-28 15:55:00,169.79,169.95,169.79,169.93,25000.0,139.1752,139.3063,139.1752,139.2899,25000.0
2014-03-31 09:30:00,171.04,171.17,171.0,171.14,33600.0,140.1998,140.3064,140.167,140.2818,33600.0
2014-03-31 09:35:00,171.18,171.27,171.06,171.25,12700.0,140.3145,140.3883,140.2162,140.3719,12700.0
2014-03-31 09:40:00,171.17,171.18,170.98,171.03,24200.0,140.3064,140.3145,140.1506,140.1916,24200.0
2014-03-31 09:45:00,171.06,171.09,170.99,171.02,6600.0,140.2162,140.2408,140.1588,140.1834,6600.0
2014-03-31 09:50:00,171.08,171.41,171.08,171.15,8300.0,140.2326,140.5031,140.2326,140.29,8300.0
2014-03-31 09:55:00,171.25,171.38,171.24,171.33,12900.0,140.3719,140.4785,140.3637,140.4375,12900.0
2014-03-31 10:00:00,171.42,171.5,171.39,171.48,25400.0,140.5113,140.5768,140.4867,140.5605,25400.0
2014-03-31 10:05:00,171.46,171.47,171.27,171.3,7800.0,140.5441,140.5523,140.3883,140.4129,7800.0
2014-03-31 10:10:00,171.32,171.41,171.29,171.4,1300.0,140.4293,140.5031,140.4047,140.4949,1300.0
2014-03-31 10:15:00,171.34,171.35,171.14,171.2,7500.0,140.4457,140.4539,140.2818,140.3309,7500.0
2014-03-31 10:20:00,171.2,171.3,171.2,171.26,4200.0,140.3309,140.4129,140.3309,140.3801,4200.0
2014-03-31 10:25:00,171.27,171.32,171.27,171.32,2400.0,140.3883,140.4293,140.3883,140.4293,2400.0
2014-03-31 10:30:00,171.4,171.42,171.29,171.34,2600.0,140.4949,140.5113,140.4047,140.4457,2600.0
2014-03-31 10:35:00,171.36,171.36,171.24,171.24,5900.0,140.4621,140.4621,140.3637,140.3637,5900.0
2014-03-31 10:40:00,171.27,171.42,171.27,171.32,7500.0,140.3883,140.5113,140.3883,140.4293,7500.0
2014-03-31 10:45:00,171.34,171.39,171.27,171.32,5400.0,140.4457,140.4867,140.3883,140.4293,5400.0
2014-03-31 10:50:00,171.31,171.38,171.31,171.34,1500.0,140.4211,140.4785,140.4211,140.4457,1500.0
2014-03-31 10:55:00,171.3,171.33,171.21,171.33,2400.0,140.4129,140.4375,140.3391,140.4375,2400.0
2014-03-31 11:00:00,171.25,171.25,171.12,171.17,1400.0,140.3719,140.3719,140.2654,140.3064,1400.0
2014-03-31 11:05:00,171.11,171.16,171.06,171.15,1300.0,140.2572,140.2982,140.2162,140.29,1300.0
2014-03-31 11:10:00,171.07,171.1,171.07,171.08,1500.0,140.2244,140.249,140.2244,140.2326,1500.0
2014-03-31 11:15:00,171.09,171.17,171.07,171.12,4200.0,140.2408,140.3064,140.2244,140.2654,4200.0
2014-03-31 11:20:00,171.09,171.09,170.92,170.93,18500.0,140.2408,140.2408,140.1014,140.1096,18500.0
2014-03-31 11:25:00,170.88,171.04,170.87,171.04,9300.0,140.0686,140.1998,140.0604,140.1998,9300.0
2014-03-31 11:30:00,171.06,171.06,170.95,170.95,1300.0,140.2162,140.2162,140.126,140.126,1300.0
2014-03-31 11:35:00,170.98,171.01,170.93,170.98,3400.0,140.1506,140.1752,140.1096,140.1506,3400.0
2014-03-31 11:40:00,170.95,171.04,170.95,171.02,6700.0,140.126,140.1998,140.126,140.1834,6700.0
2014-03-31 11:45:00,171.01,171.08,170.98,171.08,5400.0,140.1752,140.2326,140.1506,140.2326,5400.0
2014-03-31 11:50:00,171.13,171.18,171.09,171.14,4900.0,140.2736,140.3145,140.2408,140.2818,4900.0
2014-03-31 11:55:00,171.17,171.17,171.13,171.15,1400.0,140.3064,140.3064,140.2736,140.29,1400.0
2014-03-31 12:00:00,171.17,171.32,171.16,171.3,6000.0,140.3064,140.4293,140.2982,140.4129,6000.0
2014-03-31 12:05:00,171.3,171.37,171.3,171.37,5300.0,140.4129,140.4703,140.4129,140.4703,5300.0
2014-03-31 12:10:00,171.37,171.38,171.31,171.34,8100.0,140.4703,140.4785,140.4211,140.4457,8100.0
2014-03-31 12:15:00,171.37,171.46,171.37,171.45,5800.0,140.4703,140.5441,140.4703,140.5359,5800.0
2014-03-31 12:20:00,171.48,171.56,171.47,171.54,11600.0,140.5605,140.626,140.5523,140.6096,11600.0
2014-03-31 12:25:00,171.51,171.51,171.47,171.47,2800.0,140.585,140.585,140.5523,140.5523,2800.0
2014-03-31 12:30:00,171.52,171.56,171.52,171.53,3500.0,140.5932,140.626,140.5932,140.6014,3500.0
2014-03-31 12:35:00,171.54,171.59,171.44,171.45,11900.0,140.6096,140.6506,140.5277,140.5359,11900.0
2014-03-31 12:40:00,171.42,171.46,171.42,171.45,2200.0,140.5113,140.5441,140.5113,140.5359,2200.0
2014-03-31 12:45:00,171.43,171.44,171.4,171.44,4700.0,140.5195,140.5277,140.4949,140.5277,4700.0
2014-03-31 12:50:00,171.51,171.51,171.41,171.43,14200.0,140.585,140.585,140.5031,140.5195,14200.0
2014-03-31 12:55:00,171.45,171.48,171.45,171.45,3300.0,140.5359,140.5605,140.5359,140.5359,3300.0
2014-03-31 13:00:00,171.52,171.53,171.49,171.5,3800.0,140.5932,140.6014,140.5687,140.5768,3800.0
2014-03-31 13:05:00,171.46,171.48,171.42,171.48,1700.0,140.5441,140.5605,140.5113,140.5605,1700.0
2014-03-31 13:10:00,171.5,171.5,171.43,171.43,2200.0,140.5768,140.5768,140.5195,140.5195,2200.0
2014-03-31 13:15:00,171.43,171.47,171.42,171.45,11800.0,140.5195,140.5523,140.5113,140.5359,11800.0
2014-03-31 13:20:00,171.45,171.46,171.34,171.34,3200.0,140.5359,140.5441,140.4457,140.4457,3200.0
2014-03-31 13:25:00,171.36,171.45,171.35,171.41,5600.0,140.4621,140.5359,140.4539,140.5031,5600.0
2014-03-31 13:30:00,171.41,171.43,171.39,171.4,1000.0,140.5031,140.5195,140.4867,140.4949,1000.0
2014-03-31 13:35:00,171.38,171.38,171.25,171.27,13900.0,140.4785,140.4785,140.3719,140.3883,13900.0
2014-03-31 13:40:00,171.28,171.34,171.25,171.32,27300.0,140.3965,140.4457,140.3719,140.4293,27300.0
2014-03-31 13:45:00,171.32,171.34,171.26,171.26,3600.0,140.4293,140.4457,140.3801,140.3801,3600.0
2014-03-31 13:50:00,171.24,171.24,171.18,171.22,1900.0,140.3637,140.3637,140.3145,140.3473,1900.0
2014-03-31 13:55:00,171.2,171.2,171.05,171.15,5600.0,140.3309,140.3309,140.208,140.29,5600.0
2014-03-31 14:00:00,171.13,171.22,171.13,171.21,5300.0,140.2736,140.3473,140.2736,140.3391,5300.0
2014-03-31 14:05:00,171.19,171.32,171.19,171.3,11600.0,140.3227,140.4293,140.3227,140.4129,11600.0
2014-03-31 14:10:00,171.32,171.36,171.29,171.29,8300.0,140.4293,140.4621,140.4047,140.4047,8300.0
2014-03-31 14:15:00,171.3,171.42,171.3,171.31,13600.0,140.4129,140.5113,140.4129,140.4211,13600.0
2014-03-31 14:20:00,171.33,171.33,171.29,171.29,4800.0,140.4375,140.4375,140.4047,140.4047,4800.0
2014-03-31 14:25:00,171.28,171.28,171.23,171.28,4700.0,140.3965,140.3965,140.3555,140.3965,4700.0
2014-03-31 14:30:00,171.29,171.3,171.25,171.26,2600.0,140.4047,140.4129,140.3719,140.3801,2600.0
2014-03-31 14:35:00,171.31,171.35,171.3,171.35,19800.0,140.4211,140.4539,140.4129,140.4539,19800.0
2014-03-31 14:40:00,171.36,171.39,171.34,171.37,4400.0,140.4621,140.4867,140.4457,140.4703,4400.0
2014-03-31 14:45:00,171.4,171.41,171.37,171.38,7300.0,140.4949,140.5031,140.4703,140.4785,7300.0
2014-03-31 14:50:00,171.4,171.47,171.4,171.47,700.0,140.4949,140.5523,140.4949,140.5523,700.0
2014-03-31 14:55:00,171.47,171.48,171.4,171.41,5100.0,140.5523,140.5605,140.4949,140.5031,5100.0
2014-03-31 15:00:00,171.39,171.39,171.3,171.3,4000.0,140.4867,140.4867,140.4129,140.4129,4000.0
2014-03-31 15:05:00,171.3,171.33,171.29,171.33,1400.0,140.4129,140.4375,140.4047,140.4375,1400.0
2014-03-31 15:10:00,171.34,171.38,171.34,171.37,1400.0,140.4457,140.4785,140.4457,140.4703,1400.0
2014-03-31 15:15:00,171.27,171.34,171.27,171.31,1300.0,140.3883,140.4457,140.3883,140.4211,1300.0
2014-03-31 15:20:00,171.35,171.4,171.32,171.4,12000.0,140.4539,140.4949,140.4293,140.4949,12000.0
2014-03-31 15:25:00,171.39,171.46,171.38,171.42,50100.0,140.4867,140.5441,140.4785,140.5113,50100.0
2014-03-31 15:30:00,171.43,171.49,171.39,171.46,19000.0,140.5195,140.5687,140.4867,140.5441,19000.0
2014-03-31 15:35:00,171.47,171.54,171.47,171.51,5400.0,140.5523,140.6096,140.5523,140.585,5400.0
2014-03-31 15:40:00,171.48,171.52,171.39,171.41,19700.0,140.5605,140.5932,140.4867,140.5031,19700.0
2014-03-31 15:45:00,171.4,171.45,171.29,171.29,20300.0,140.4949,140.5359,140.4047,140.4047,20300.0
2014-03-31 15:50:00,171.29,171.36,171.25,171.35,55100.0,140.4047,140.4621,140.3719,140.4539,55100.0
2014-03-31 15:55:00,171.34,171.39,171.26,171.36,62000.0,140.4457,140.4867,140.3801,140.4621,62000.0
2014-04-01 09:30:00,171.87,172.08,171.84,172.05,42600.0,140.8801,141.0523,140.8555,141.0277,42600.0
2014-04-01 09:35:00,172.1,172.13,171.9,171.95,6700.0,141.0687,141.0933,140.9047,140.9457,6700.0
2014-04-01 09:40:00,171.97,172.07,171.92,171.97,6100.0,140.9621,141.0441,140.9211,140.9621,6100.0
2014-04-01 09:45:00,172.03,172.2,172.01,172.19,10700.0,141.0113,141.1506,140.9949,141.1424,10700.0
2014-04-01 09:50:00,172.24,172.25,172.19,172.21,8300.0,141.1834,141.1916,141.1424,141.1588,8300.0
2014-04-01 09:55:00,172.22,172.25,172.19,172.21,39800.0,141.167,141.1916,141.1424,141.1588,39800.0
2014-04-01 10:00:00,172.2,172.36,172.19,172.35,25800.0,141.1506,141.2818,141.1424,141.2736,25800.0
2014-04-01 10:05:00,172.36,172.47,172.36,172.4,5900.0,141.2818,141.3719,141.2818,141.3146,5900.0
2014-04-01 10:10:00,172.45,172.45,172.3,172.3,2100.0,141.3556,141.3556,141.2326,141.2326,2100.0
2014-04-01 10:15:00,172.26,172.36,172.24,172.35,3400.0,141.1998,141.2818,141.1834,141.2736,3400.0
2014-04-01 10:20:00,172.31,172.33,172.28,172.32,4100.0,141.2408,141.2572,141.2162,141.249,4100.0
2014-04-01 10:25:00,172.34,172.34,172.3,172.3,3500.0,141.2654,141.2654,141.2326,141.2326,3500.0
2014-04-01 10:30:00,172.29,172.4,172.25,172.25,7100.0,141.2244,141.3146,141.1916,141.1916,7100.0
2014-04-01 10:35:00,172.25,172.27,172.22,172.25,10400.0,141.1916,141.208,141.167,141.1916,10400.0
2014-04-01 10:40:00,172.22,172.29,172.2,172.29,3100.0,141.167,141.2244,141.1506,141.2244,3100.0
2014-04-01 10:45:00,172.3,172.3,172.08,172.08,6400.0,141.2326,141.2326,141.0523,141.0523,6400.0
2014-04-01 10:50:00,172.07,172.09,172.0,172.01,7100.0,141.0441,141.0605,140.9867,140.9949,7100.0
2014-04-01 10:55:00,172.0,172.12,172.0,172.09,6100.0,140.9867,141.0851,140.9867,141.0605,6100.0
2014-04-01 11:00:00,172.03,172.09,172.0,172.06,24800.0,141.0113,141.0605,140.9867,141.0359,24800.0
2014-04-01 11:05:00,172.04,172.06,171.97,172.04,4000.0,141.0195,141.0359,140.9621,141.0195,4000.0
2014-04-01 11:10:00,172.01,172.09,171.97,171.99,8900.0,140.9949,141.0605,140.9621,140.9785,8900.0
2014-04-01 11:15:00,171.98,171.99,171.93,171.99,16500.0,140.9703,140.9785,140.9293,140.9785,16500.0
2014-04-01 11:20:00,171.96,172.01,171.96,172.01,2000.0,140.9539,140.9949,140.9539,140.9949,2000.0
2014-04-01 11:25:00,171.98,171.99,171.89,171.97,4700.0,140.9703,140.9785,140.8965,140.9621,4700.0
2014-04-01 11:30:00,171.99,172.08,171.96,172.06,3400.0,140.9785,141.0523,140.9539,141.0359,3400.0
2014-04-01 11:35:00,172.06,172.15,172.06,172.09,11300.0,141.0359,141.1096,141.0359,141.0605,11300.0
2014-04-01 11:40:00,172.09,172.11,172.04,172.09,5900.0,141.0605,141.0769,141.0195,141.0605,5900.0
2014-04-01 11:45:00,172.09,172.09,172.02,172.02,3400.0,141.0605,141.0605,141.0031,141.0031,3400.0
2014-04-01 11:50:00,172.02,172.05,172.0,172.04,1200.0,141.0031,141.0277,140.9867,141.0195,1200.0
2014-04-01 11:55:00,172.06,172.06,171.89,171.89,5000.0,141.0359,141.0359,140.8965,140.8965,5000.0
2014-04-01 12:00:00,171.88,171.88,171.76,171.79,6100.0,140.8883,140.8883,140.79,140.8146,6100.0
2014-04-01 12:05:00,171.76,171.89,171.76,171.86,205900.0,140.79,140.8965,140.79,140.8719,205900.0
2014-04-01 12:10:00,171.85,171.86,171.82,171.83,3100.0,140.8637,140.8719,140.8392,140.8473,3100.0
2014-04-01 12:15:00,171.83,171.99,171.81,171.99,14000.0,140.8473,140.9785,140.831,140.9785,14000.0
2014-04-01 12:20:00,171.99,172.01,171.96,172.0,31100.0,140.9785,140.9949,140.9539,140.9867,31100.0
2014-04-01 12:25:00,172.0,172.01,171.96,171.99,51700.0,140.9867,140.9949,140.9539,140.9785,51700.0
2014-04-01 12:30:00,172.01,172.04,171.95,171.95,5600.0,140.9949,141.0195,140.9457,140.9457,5600.0
2014-04-01 12:35:00,171.97,172.04,171.96,172.01,10900.0,140.9621,141.0195,140.9539,140.9949,10900.0
2014-04-01 12:40:00,172.04,172.08,172.01,172.06,8700.0,141.0195,141.0523,140.9949,141.0359,8700.0
2014-04-01 12:45:00,172.06,172.07,172.01,172.05,6400.0,141.0359,141.0441,140.9949,141.0277,6400.0
2014-04-01 12:50:00,172.04,172.04,172.0,172.0,6200.0,141.0195,141.0195,140.9867,140.9867,6200.0
2014-04-01 12:55:00,172.0,172.02,171.98,171.99,2200.0,140.9867,141.0031,140.9703,140.9785,2200.0
2014-04-01 13:00:00,171.97,171.97,171.82,171.85,16900.0,140.9621,140.9621,140.8392,140.8637,16900.0
2014-04-01 13:05:00,171.91,171.93,171.88,171.88,2400.0,140.9129,140.9293,140.8883,140.8883,2400.0
2014-04-01 13:10:00,171.9,171.92,171.88,171.9,3700.0,140.9047,140.9211,140.8883,140.9047,3700.0
2014-04-01 13:15:00,171.88,171.93,171.88,171.9,3300.0,140.8883,140.9293,140.8883,140.9047,3300.0
2014-04-01 13:20:00,171.9,171.95,171.85,171.95,7100.0,140.9047,140.9457,140.8637,140.9457,7100.0
2014-04-01 13:25:00,171.97,171.98,171.94,171.98,22800.0,140.9621,140.9703,140.9375,140.9703,22800.0
2014-04-01 13:30:00,171.98,171.98,171.94,171.94,8800.0,140.9703,140.9703,140.9375,140.9375,8800.0
2014-04-01 13:35:00,171.94,171.95,171.9,171.93,5100.0,140.9375,140.9457,140.9047,140.9293,5100.0
2014-04-01 13:40:00,172.0,172.1,172.0,172.1,5300.0,140.9867,141.0687,140.9867,141.0687,5300.0
2014-04-01 13:45:00,172.11,172.14,172.05,172.1,7200.0,141.0769,141.1015,141.0277,141.0687,7200.0
2014-04-01 13:50:00,172.11,172.12,172.06,172.12,8600.0,141.0769,141.0851,141.0359,141.0851,8600.0
2014-04-01 13:55:00,172.11,172.14,172.09,172.12,8800.0,141.0769,141.1015,141.0605,141.0851,8800.0
2014-04-01 14:00:00,172.14,172.15,172.1,172.15,6100.0,141.1015,141.1096,141.0687,141.1096,6100.0
2014-04-01 14:05:00,172.16,172.22,172.16,172.22,10100.0,141.1178,141.167,141.1178,141.167,10100.0
2014-04-01 14:10:00,172.24,172.25,172.18,172.18,9200.0,141.1834,141.1916,141.1342,141.1342,9200.0
2014-04-01 14:15:00,172.18,172.22,172.17,172.22,10400.0,141.1342,141.167,141.126,141.167,10400.0
2014-04-01 14:20:00,172.21,172.25,172.2,172.25,5800.0,141.1588,141.1916,141.1506,141.1916,5800.0
2014-04-01 14:25:00,172.25,172.26,172.22,172.25,5600.0,141.1916,141.1998,141.167,141.1916,5600.0
2014-04-01 14:30:00,172.25,172.25,172.17,172.18,9500.0,141.1916,141.1916,141.126,141.1342,9500.0
2014-04-01 14:35:00,172.19,172.19,172.14,172.16,4500.0,141.1424,141.1424,141.1015,141.1178,4500.0
2014-04-01 14:40:00,172.18,172.25,172.18,172.23,3800.0,141.1342,141.1916,141.1342,141.1752,3800.0
2014-04-01 14:45:00,172.22,172.26,172.2,172.22,3800.0,141.167,141.1998,141.1506,141.167,3800.0
2014-04-01 14:50:00,172.21,172.23,172.2,172.23,2200.0,141.1588,141.1752,141.1506,141.1752,2200.0
2014-04-01 14:55:00,172.23,172.28,172.23,172.26,8600.0,141.1752,141.2162,141.1752,141.1998,8600.0
2014-04-01 15:00:00,172.26,172.27,172.21,172.22,10100.0,141.1998,141.208,141.1588,141.167,10100.0
2014-04-01 15:05:00,172.23,172.23,172.18,172.21,13900.0,141.1752,141.1752,141.1342,141.1588,13900.0
2014-04-01 15:10:00,172.2,172.23,172.18,172.22,10500.0,141.1506,141.1752,141.1342,141.167,10500.0
2014-04-01 15:15:00,172.27,172.31,172.26,172.3,2600.0,141.208,141.2408,141.1998,141.2326,2600.0
2014-04-01 15:20:00,172.29,172.33,172.29,172.33,6300.0,141.2244,141.2572,141.2244,141.2572,6300.0
2014-04-01 15:25:00,172.33,172.38,172.32,172.38,15700.0,141.2572,141.2982,141.249,141.2982,15700.0
2014-04-01 15:30:00,172.38,172.38,172.25,172.26,15900.0,141.2982,141.2982,141.1916,141.1998,15900.0
2014-04-01 15:35:00,172.25,172.32,172.24,172.32,21000.0,141.1916,141.249,141.1834,141.249,21000.0
2014-04-01 15:40:00,172.34,172.37,172.3,172.35,14500.0,141.2654,141.29,141.2326,141.2736,14500.0
2014-04-01 15:45:00,172.37,172.51,172.37,172.49,14500.0,141.29,141.4047,141.29,141.3883,14500.0
2014-04-01 15:50:00,172.51,172.59,172.5,172.52,15500.0,141.4047,141.4703,141.3965,141.4129,15500.0
2014-04-01 15:55:00,172.51,172.55,172.47,172.49,36000.0,141.4047,141.4375,141.3719,141.3883,36000.0
2014-04-02 09:30:00,172.72,172.73,172.46,172.46,29800.0,141.5769,141.5851,141.3638,141.3638,29800.0
2014-04-02 09:35:00,172.45,172.57,172.4,172.47,26300.0,141.3556,141.4539,141.3146,141.3719,26300.0
2014-04-02 09:40:00,172.5,172.68,172.5,172.58,4400.0,141.3965,141.5441,141.3965,141.4621,4400.0
2014-04-02 09:45:00,172.66,172.78,172.54,172.73,7200.0,141.5277,141.6261,141.4293,141.5851,7200.0
2014-04-02 09:50:00,172.7,172.74,172.64,172.67,6900.0,141.5605,141.5933,141.5113,141.5359,6900.0
2014-04-02 09:55:00,172.7,172.73,172.51,172.52,5900.0,141.5605,141.5851,141.4047,141.4129,5900.0
2014-04-02 10:00:00,172.61,172.73,172.54,172.7,273600.0,141.4867,141.5851,141.4293,141.5605,273600.0
2014-04-02 10:05:00,172.7,172.79,172.64,172.76,21100.0,141.5605,141.6342,141.5113,141.6097,21100.0
2014-04-02 10:10:00,172.78,172.78,172.55,172.58,5500.0,141.6261,141.6261,141.4375,141.4621,5500.0
2014-04-02 10:15:00,172.56,172.64,172.56,172.6,6300.0,141.4457,141.5113,141.4457,141.4785,6300.0
2014-04-02 10:20:00,172.64,172.72,172.64,172.68,11200.0,141.5113,141.5769,141.5113,141.5441,11200.0
2014-04-02 10:25:00,172.72,172.88,172.72,172.87,26800.0,141.5769,141.708,141.5769,141.6998,26800.0
2014-04-02 10:30:00,172.86,172.98,172.83,172.94,31900.0,141.6916,141.79,141.667,141.7572,31900.0
2014-04-02 10:35:00,172.94,172.98,172.9,172.9,8200.0,141.7572,141.79,141.7244,141.7244,8200.0
2014-04-02 10:40:00,172.89,173.02,172.89,172.97,8400.0,141.7162,141.8228,141.7162,141.7818,8400.0
2014-04-02 10:45:00,172.97,172.99,172.89,172.9,6100.0,141.7818,141.7982,141.7162,141.7244,6100.0
2014-04-02 10:50:00,172.89,172.95,172.89,172.94,3600.0,141.7162,141.7654,141.7162,141.7572,3600.0
2014-04-02 10:55:00,172.95,172.99,172.91,172.99,17500.0,141.7654,141.7982,141.7326,141.7982,17500.0
2014-04-02 11:00:00,172.98,173.06,172.98,173.01,17100.0,141.79,141.8556,141.79,141.8146,17100.0
2014-04-02 11:05:00,173.0,173.02,172.94,172.96,9000.0,141.8064,141.8228,141.7572,141.7736,9000.0
2014-04-02 11:10:00,173.0,173.0,172.85,172.87,14200.0,141.8064,141.8064,141.6834,141.6998,14200.0
2014-04-02 11:15:00,172.85,172.92,172.79,172.87,32700.0,141.6834,141.7408,141.6342,141.6998,32700.0
2014-04-02 11:20:00,172.88,172.94,172.87,172.91,4400.0,141.708,141.7572,141.6998,141.7326,4400.0
2014-04-02 11:25:00,172.92,172.98,172.89,172.92,10800.0,141.7408,141.79,141.7162,141.7408,10800.0
2014-04-02 11:30:00,172.89,172.93,172.82,172.82,11700.0,141.7162,141.749,141.6588,141.6588,11700.0
2014-04-02 11:35:00,172.83,172.87,172.79,172.87,10600.0,141.667,141.6998,141.6342,141.6998,10600.0
2014-04-02 11:40:00,172.86,172.89,172.84,172.89,3600.0,141.6916,141.7162,141.6752,141.7162,3600.0
2014-04-02 11:45:00,172.89,172.89,172.87,172.87,2000.0,141.7162,141.7162,141.6998,141.6998,2000.0
2014-04-02 11:50:00,172.87,172.97,172.87,172.97,17800.0,141.6998,141.7818,141.6998,141.7818,17800.0
2014-04-02 11:55:00,172.96,173.01,172.96,172.98,7600.0,141.7736,141.8146,141.7736,141.79,7600.0
2014-04-02 12:00:00,173.01,173.01,172.86,172.91,9100.0,141.8146,141.8146,141.6916,141.7326,9100.0
2014-04-02 12:05:00,172.88,172.93,172.85,172.88,5200.0,141.708,141.749,141.6834,141.708,5200.0
2014-04-02 12:10:00,172.92,172.94,172.91,172.92,7000.0,141.7408,141.7572,141.7326,141.7408,7000.0
2014-04-02 12:15:00,172.92,173.04,172.92,172.98,13400.0,141.7408,141.8392,141.7408,141.79,13400.0
2014-04-02 12:20:00,172.96,173.05,172.94,173.01,258700.0,141.7736,141.8474,141.7572,141.8146,258700.0
2014-04-02 12:25:00,173.06,173.08,173.0,173.02,8300.0,141.8556,141.872,141.8064,141.8228,8300.0
2014-04-02 12:30:00,173.02,173.03,172.99,173.03,6400.0,141.8228,141.831,141.7982,141.831,6400.0
2014-04-02 12:35:00,173.04,173.04,172.96,172.98,12800.0,141.8392,141.8392,141.7736,141.79,12800.0
2014-04-02 12:40:00,173.01,173.01,172.98,172.98,2700.0,141.8146,141.8146,141.79,141.79,2700.0
2014-04-02 12:45:00,172.99,172.99,172.95,172.96,8300.0,141.7982,141.7982,141.7654,141.7736,8300.0
2014-04-02 12:50:00,172.94,172.97,172.94,172.97,3700.0,141.7572,141.7818,141.7572,141.7818,3700.0
2014-04-02 12:55:00,172.95,172.98,172.95,172.96,80400.0,141.7654,141.79,141.7654,141.7736,80400.0
2014-04-02 13:00:00,172.96,172.98,172.96,172.97,5900.0,141.7736,141.79,141.7736,141.7818,5900.0
2014-04-02 13:05:00,172.95,172.95,172.86,172.86,3900.0,141.7654,141.7654,141.6916,141.6916,3900.0
2014-04-02 13:10:00,172.85,172.87,172.85,172.87,2500.0,141.6834,141.6998,141.6834,141.6998,2500.0
2014-04-02 13:15:00,172.86,172.87,172.85,172.85,2300.0,141.6916,141.6998,141.6834,141.6834,2300.0
2014-04-02 13:20:00,172.84,172.84,172.71,172.71,8400.0,141.6752,141.6752,141.5687,141.5687,8400.0
2014-04-02 13:25:00,172.72,172.77,172.71,172.77,4600.0,141.5769,141.6179,141.5687,141.6179,4600.0
2014-04-02 13:30:00,172.74,172.78,172.74,172.77,1600.0,141.5933,141.6261,141.5933,141.6179,1600.0
2014-04-02 13:35:00,172.78,172.8,172.65,172.65,3600.0,141.6261,141.6424,141.5195,141.5195,3600.0
2014-04-02 13:40:00,172.66,172.71,172.61,172.63,4500.0,141.5277,141.5687,141.4867,141.5031,4500.0
2014-04-02 13:45:00,172.6,172.62,172.59,172.61,2200.0,141.4785,141.4949,141.4703,141.4867,2200.0
2014-04-02 13:50:00,172.62,172.68,172.61,172.61,9700.0,141.4949,141.5441,141.4867,141.4867,9700.0
2014-04-02 13:55:00,172.61,172.68,172.61,172.67,10200.0,141.4867,141.5441,141.4867,141.5359,10200.0
2014-04-02 14:00:00,172.7,172.78,172.68,172.75,14700.0,141.5605,141.6261,141.5441,141.6015,14700.0
2014-04-02 14:05:00,172.77,172.81,172.74,172.77,10800.0,141.6179,141.6506,141.5933,141.6179,10800.0
2014-04-02 14:10:00,172.77,172.79,172.74,172.77,7700.0,141.6179,141.6342,141.5933,141.6179,7700.0
2014-04-02 14:15:00,172.77,172.86,172.73,172.83,6600.0,141.6179,141.6916,141.5851,141.667,6600.0
2014-04-02 14:20:00,172.8,172.83,172.77,172.77,40200.0,141.6424,141.667,141.6179,141.6179,40200.0
2014-04-02 14:25:00,172.77,172.77,172.69,172.71,23000.0,141.6179,141.6179,141.5523,141.5687,23000.0
2014-04-02 14:30:00,172.71,172.71,172.67,172.69,2500.0,141.5687,141.5687,141.5359,141.5523,2500.0
2014-04-02 14:35:00,172.71,172.77,172.7,172.7,7200.0,141.5687,141.6179,141.5605,141.5605,7200.0
2014-04-02 14:40:00,172.7,172.74,172.7,172.71,1600.0,141.5605,141.5933,141.5605,141.5687,1600.0
2014-04-02 14:45:00,172.73,172.75,172.68,172.73,10100.0,141.5851,141.6015,141.5441,141.5851,10100.0
2014-04-02 14:50:00,172.72,172.74,172.71,172.73,8100.0,141.5769,141.5933,141.5687,141.5851,8100.0
2014-04-02 14:55:00,172.75,172.89,172.72,172.89,5800.0,141.6015,141.7162,141.5769,141.7162,5800.0
2014-04-02 15:00:00,172.89,172.91,172.87,172.87,18300.0,141.7162,141.7326,141.6998,141.6998,18300.0
2014-04-02 15:05:00,172.88,172.89,172.85,172.89,6700.0,141.708,141.7162,141.6834,141.7162,6700.0
2014-04-02 15:10:00,172.9,173.01,172.87,173.0,12400.0,141.7244,141.8146,141.6998,141.8064,12400.0
2014-04-02 15:15:00,172.99,173.0,172.96,172.97,13300.0,141.7982,141.8064,141.7736,141.7818,13300.0
2014-04-02 15:20:00,172.96,173.0,172.89,172.96,9300.0,141.7736,141.8064,141.7162,141.7736,9300.0
2014-04-02 15:25:00,172.98,173.22,172.97,173.22,23500.0,141.79,141.9867,141.7818,141.9867,23500.0
2014-04-02 15:30:00,173.22,173.24,173.09,173.14,30800.0,141.9867,142.0031,141.8802,141.9211,30800.0
2014-04-02 15:35:00,173.13,173.25,173.13,173.21,11500.0,141.9129,142.0113,141.9129,141.9785,11500.0
2014-04-02 15:40:00,173.21,173.28,173.2,173.26,17000.0,141.9785,142.0359,141.9703,142.0195,17000.0
2014-04-02 15:45:00,173.27,173.29,173.12,173.17,18400.0,142.0277,142.0441,141.9047,141.9457,18400.0
2014-04-02 15:50:00,173.16,173.17,173.11,173.16,69700.0,141.9375,141.9457,141.8966,141.9375,69700.0
2014-04-02 15:55:00,173.15,173.17,173.06,173.07,47300.0,141.9293,141.9457,141.8556,141.8638,47300.0
2014-04-03 09:30:00,173.33,173.37,173.15,173.19,24000.0,142.0769,142.1097,141.9293,141.9621,24000.0
2014-04-03 09:35:00,173.25,173.25,173.18,173.24,2500.0,142.0113,142.0113,141.9539,142.0031,2500.0
2014-04-03 09:40:00,173.25,173.3,173.2,173.24,1000.0,142.0113,142.0523,141.9703,142.0031,1000.0
2014-04-03 09:45:00,173.26,173.33,173.17,173.17,9600.0,142.0195,142.0769,141.9457,141.9457,9600.0
2014-04-03 09:50:00,173.14,173.14,173.06,173.14,1700.0,141.9211,141.9211,141.8556,141.9211,1700.0
2014-04-03 09:55:00,173.2,173.28,173.2,173.28,4900.0,141.9703,142.0359,141.9703,142.0359,4900.0
2014-04-03 10:00:00,173.28,173.32,173.18,173.26,13800.0,142.0359,142.0687,141.9539,142.0195,13800.0
2014-04-03 10:05:00,173.2,173.2,173.04,173.05,7300.0,141.9703,141.9703,141.8392,141.8474,7300.0
2014-04-03 10:10:00,173.04,173.12,173.03,173.12,9900.0,141.8392,141.9047,141.831,141.9047,9900.0
2014-04-03 10:15:00,173.1,173.11,173.06,173.1,3100.0,141.8884,141.8966,141.8556,141.8884,3100.0
2014-04-03 10:20:00,173.14,173.21,173.1,173.1,6300.0,141.9211,141.9785,141.8884,141.8884,6300.0
2014-04-03 10:25:00,173.07,173.07,172.94,172.94,8100.0,141.8638,141.8638,141.7572,141.7572,8100.0
2014-04-03 10:30:00,172.95,172.97,172.85,172.85,8200.0,141.7654,141.7818,141.6834,141.6834,8200.0
2014-04-03 10:35:00,172.86,172.87,172.77,172.77,14200.0,141.6916,141.6998,141.6179,141.6179,14200.0
2014-04-03 10:40:00,172.75,172.86,172.74,172.8,4300.0,141.6015,141.6916,141.5933,141.6424,4300.0
2014-04-03 10:45:00,172.8,172.9,172.8,172.86,4200.0,141.6424,141.7244,141.6424,141.6916,4200.0
2014-04-03 10:50:00,172.89,172.91,172.84,172.85,5600.0,141.7162,141.7326,141.6752,141.6834,5600.0
2014-04-03 10:55:00,172.79,172.94,172.75,172.94,3400.0,141.6342,141.7572,141.6015,141.7572,3400.0
2014-04-03 11:00:00,172.95,172.99,172.91,172.95,3100.0,141.7654,141.7982,141.7326,141.7654,3100.0
2014-04-03 11:05:00,172.93,172.97,172.91,172.97,2300.0,141.749,141.7818,141.7326,141.7818,2300.0
2014-04-03 11:10:00,172.95,173.0,172.92,172.92,1300.0,141.7654,141.8064,141.7408,141.7408,1300.0
2014-04-03 11:15:00,172.91,172.91,172.88,172.91,1400.0,141.7326,141.7326,141.708,141.7326,1400.0
2014-04-03 11:20:00,172.89,172.93,172.8,172.82,3300.0,141.7162,141.749,141.6424,141.6588,3300.0
2014-04-03 11:25:00,172.83,172.87,172.79,172.79,3200.0,141.667,141.6998,141.6342,141.6342,3200.0
2014-04-03 11:30:00,172.81,172.81,172.68,172.75,4300.0,141.6506,141.6506,141.5441,141.6015,4300.0
2014-04-03 11:35:00,172.74,172.84,172.74,172.84,7300.0,141.5933,141.6752,141.5933,141.6752,7300.0
2014-04-03 11:40:00,172.83,172.87,172.78,172.8,7100.0,141.667,141.6998,141.6261,141.6424,7100.0
2014-04-03 11:45:00,172.74,172.77,172.72,172.77,1500.0,141.5933,141.6179,141.5769,141.6179,1500.0
2014-04-03 11:50:00,172.74,172.8,172.72,172.76,3100.0,141.5933,141.6424,141.5769,141.6097,3100.0
2014-04-03 11:55:00,172.75,172.8,172.72,172.74,5500.0,141.6015,141.6424,141.5769,141.5933,5500.0
2014-04-03 12:00:00,172.71,172.81,172.71,172.81,99500.0,141.5687,141.6506,141.5687,141.6506,99500.0
2014-04-03 12:05:00,172.82,172.85,172.8,172.8,5000.0,141.6588,141.6834,141.6424,141.6424,5000.0
2014-04-03 12:10:00,172.79,172.85,172.79,172.8,1500.0,141.6342,141.6834,141.6342,141.6424,1500.0
2014-04-03 12:15:00,172.67,172.68,172.61,172.63,18500.0,141.5359,141.5441,141.4867,141.5031,18500.0
2014-04-03 12:20:00,172.66,172.71,172.66,172.71,6400.0,141.5277,141.5687,141.5277,141.5687,6400.0
2014-04-03 12:25:00,172.72,172.72,172.67,172.72,6000.0,141.5769,141.5769,141.5359,141.5769,6000.0
2014-04-03 12:30:00,172.71,172.71,172.59,172.59,11400.0,141.5687,141.5687,141.4703,141.4703,11400.0
2014-04-03 12:35:00,172.58,172.61,172.53,172.53,10900.0,141.4621,141.4867,141.4211,141.4211,10900.0
2014-04-03 12:40:00,172.53,172.6,172.51,172.55,7200.0,141.4211,141.4785,141.4047,141.4375,7200.0
2014-04-03 12:45:00,172.55,172.6,172.49,172.51,13000.0,141.4375,141.4785,141.3883,141.4047,13000.0
2014-04-03 12:50:00,172.51,172.64,172.5,172.63,4400.0,141.4047,141.5113,141.3965,141.5031,4400.0
2014-04-03 12:55:00,172.63,172.63,172.58,172.58,8600.0,141.5031,141.5031,141.4621,141.4621,8600.0
2014-04-03 13:00:00,172.56,172.65,172.56,172.59,2600.0,141.4457,141.5195,141.4457,141.4703,2600.0
2014-04-03 13:05:00,172.6,172.63,172.6,172.62,12500.0,141.4785,141.5031,141.4785,141.4949,12500.0
2014-04-03 13:10:00,172.63,172.72,172.58,172.71,20100.0,141.5031,141.5769,141.4621,141.5687,20100.0
2014-04-03 13:15:00,172.65,172.68,172.65,172.67,2900.0,141.5195,141.5441,141.5195,141.5359,2900.0
2014-04-03 13:20:00,172.7,172.7,172.7,172.7,100.0,141.5605,141.5605,141.5605,141.5605,100.0
2014-04-03 13:25:00,172.76,172.78,172.76,172.78,1600.0,141.6097,141.6261,141.6097,141.6261,1600.0
2014-04-03 13:30:00,172.81,172.84,172.79,172.84,2200.0,141.6506,141.6752,141.6342,141.6752,2200.0
2014-04-03 13:35:00,172.81,172.83,172.77,172.79,12500.0,141.6506,141.667,141.6179,141.6342,12500.0
2014-04-03 13:40:00,172.81,172.91,172.81,172.9,600.0,141.6506,141.7326,141.6506,141.7244,600.0
2014-04-03 13:45:00,172.9,172.91,172.89,172.89,1500.0,141.7244,141.7326,141.7162,141.7162,1500.0
2014-04-03 13:50:00,172.88,172.89,172.83,172.86,6400.0,141.708,141.7162,141.667,141.6916,6400.0
2014-04-03 13:55:00,172.86,172.86,172.75,172.75,3800.0,141.6916,141.6916,141.6015,141.6015,3800.0
2014-04-03 14:00:00,172.77,172.77,172.7,172.72,1900.0,141.6179,141.6179,141.5605,141.5769,1900.0
2014-04-03 14:05:00,172.69,172.77,172.69,172.76,9900.0,141.5523,141.6179,141.5523,141.6097,9900.0
2014-04-03 14:10:00,172.79,172.79,172.74,172.74,1100.0,141.6342,141.6342,141.5933,141.5933,1100.0
2014-04-03 14:15:00,172.74,172.76,172.72,172.75,4400.0,141.5933,141.6097,141.5769,141.6015,4400.0
2014-04-03 14:20:00,172.74,172.74,172.74,172.74,900.0,141.5933,141.5933,141.5933,141.5933,900.0
2014-04-03 14:25:00,172.74,172.74,172.63,172.63,1700.0,141.5933,141.5933,141.5031,141.5031,1700.0
2014-04-03 14:30:00,172.58,172.6,172.51,172.57,12200.0,141.4621,141.4785,141.4047,141.4539,12200.0
2014-04-03 14:35:00,172.56,172.58,172.34,172.35,15700.0,141.4457,141.4621,141.2654,141.2736,15700.0
2014-04-03 14:40:00,172.37,172.48,172.32,172.46,5800.0,141.29,141.3801,141.249,141.3638,5800.0
2014-04-03 14:45:00,172.45,172.48,172.43,172.46,4000.0,141.3556,141.3801,141.3392,141.3638,4000.0
2014-04-03 14:50:00,172.46,172.5,172.45,172.49,4800.0,141.3638,141.3965,141.3556,141.3883,4800.0
2014-04-03 14:55:00,172.48,172.59,172.48,172.59,8900.0,141.3801,141.4703,141.3801,141.4703,8900.0
2014-04-03 15:00:00,172.62,172.65,172.61,172.64,2700.0,141.4949,141.5195,141.4867,141.5113,2700.0
2014-04-03 15:05:00,172.64,172.64,172.58,172.61,7600.0,141.5113,141.5113,141.4621,141.4867,7600.0
2014-04-03 15:10:00,172.66,172.69,172.6,172.63,7100.0,141.5277,141.5523,141.4785,141.5031,7100.0
2014-04-03 15:15:00,172.61,172.7,172.61,172.7,4200.0,141.4867,141.5605,141.4867,141.5605,4200.0
2014-04-03 15:20:00,172.7,172.7,172.64,172.64,9600.0,141.5605,141.5605,141.5113,141.5113,9600.0
2014-04-03 15:25:00,172.66,172.86,172.66,172.85,5100.0,141.5277,141.6916,141.5277,141.6834,5100.0
2014-04-03 15:30:00,172.86,172.88,172.84,172.86,8200.0,141.6916,141.708,141.6752,141.6916,8200.0
2014-04-03 15:35:00,172.88,172.95,172.85,172.94,13500.0,141.708,141.7654,141.6834,141.7572,13500.0
2014-04-03 15:40:00,172.96,172.97,172.92,172.92,6400.0,141.7736,141.7818,141.7408,141.7408,6400.0
2014-04-03 15:45:00,172.93,173.0,172.93,172.98,11500.0,141.749,141.8064,141.749,141.79,11500.0
2014-04-03 15:50:00,173.0,173.04,172.92,172.95,10000.0,141.8064,141.8392,141.7408,141.7654,10000.0
2014-04-03 15:55:00,172.94,172.98,172.82,172.83,59000.0,141.7572,141.79,141.6588,141.667,59000.0
2014-04-04 09:30:00,173.77,173.82,173.54,173.54,11100.0,142.4375,142.4785,142.249,142.249,11100.0
2014-04-04 09:35:00,173.54,173.54,173.43,173.44,29700.0,142.249,142.249,142.1589,142.167,29700.0
2014-04-04 09:40:00,173.4,173.4,173.09,173.09,7200.0,142.1343,142.1343,141.8802,141.8802,7200.0
2014-04-04 09:45:00,173.05,173.22,172.9,173.0,39100.0,141.8474,141.9867,141.7244,141.8064,39100.0
2014-04-04 09:50:00,173.01,173.14,172.95,172.96,27800.0,141.8146,141.9211,141.7654,141.7736,27800.0
2014-04-04 09:55:00,172.92,173.22,172.88,173.22,16900.0,141.7408,141.9867,141.708,141.9867,16900.0
2014-04-04 10:00:00,173.14,173.33,173.14,173.27,13500.0,141.9211,142.0769,141.9211,142.0277,13500.0
2014-04-04 10:05:00,173.3,173.44,173.29,173.44,2700.0,142.0523,142.167,142.0441,142.167,2700.0
2014-04-04 10:10:00,173.53,173.66,173.45,173.47,11000.0,142.2408,142.3474,142.1752,142.1916,11000.0
2014-04-04 10:15:00,173.42,173.49,173.37,173.44,15700.0,142.1507,142.208,142.1097,142.167,15700.0
2014-04-04 10:20:00,173.42,173.44,173.21,173.29,19500.0,142.1507,142.167,141.9785,142.0441,19500.0
2014-04-04 10:25:00,173.28,173.43,173.18,173.42,4900.0,142.0359,142.1589,141.9539,142.1507,4900.0
2014-04-04 10:30:00,173.47,173.66,173.47,173.54,6300.0,142.1916,142.3474,142.1916,142.249,6300.0
2014-04-04 10:35:00,173.52,173.55,173.39,173.41,5800.0,142.2326,142.2572,142.1261,142.1425,5800.0
2014-04-04 10:40:00,173.47,173.47,173.31,173.31,9500.0,142.1916,142.1916,142.0605,142.0605,9500.0
2014-04-04 10:45:00,173.34,173.36,173.25,173.25,11500.0,142.0851,142.1015,142.0113,142.0113,11500.0
2014-04-04 10:50:00,173.29,173.35,173.24,173.35,4100.0,142.0441,142.0933,142.0031,142.0933,4100.0
2014-04-04 10:55:00,173.36,173.37,173.18,173.18,2000.0,142.1015,142.1097,141.9539,141.9539,2000.0
2014-04-04 11:00:00,173.1,173.17,173.1,173.15,2200.0,141.8884,141.9457,141.8884,141.9293,2200.0
2014-04-04 11:05:00,173.0,173.01,172.66,172.66,24200.0,141.8064,141.8146,141.5277,141.5277,24200.0
2014-04-04 11:10:00,172.63,172.84,172.63,172.76,59200.0,141.5031,141.6752,141.5031,141.6097,59200.0
2014-04-04 11:15:00,172.69,172.75,172.6,172.6,39000.0,141.5523,141.6015,141.4785,141.4785,39000.0
2014-04-04 11:20:00,172.6,172.76,172.52,172.52,5900.0,141.4785,141.6097,141.4129,141.4129,5900.0
2014-04-04 11:25:00,172.52,172.59,172.47,172.58,5600.0,141.4129,141.4703,141.3719,141.4621,5600.0
2014-04-04 11:30:00,172.64,172.76,172.64,172.69,2900.0,141.5113,141.6097,141.5113,141.5523,2900.0
2014-04-04 11:35:00,172.68,172.68,172.51,172.58,3600.0,141.5441,141.5441,141.4047,141.4621,3600.0
2014-04-04 11:40:00,172.44,172.44,172.33,172.33,3700.0,141.3474,141.3474,141.2572,141.2572,3700.0
2014-04-04 11:45:00,172.32,172.32,171.99,172.1,13500.0,141.249,141.249,140.9785,141.0687,13500.0
2014-04-04 11:50:00,172.11,172.17,172.04,172.07,4200.0,141.0769,141.126,141.0195,141.0441,4200.0
2014-04-04 11:55:00,172.09,172.3,172.02,172.3,3200.0,141.0605,141.2326,141.0031,141.2326,3200.0
2014-04-04 12:00:00,172.26,172.26,171.86,171.86,10000.0,141.1998,141.1998,140.8719,140.8719,10000.0
2014-04-04 12:05:00,171.89,171.91,171.66,171.77,9500.0,140.8965,140.9129,140.708,140.7982,9500.0
2014-04-04 12:10:00,171.78,171.78,171.6,171.77,4700.0,140.8064,140.8064,140.6588,140.7982,4700.0
2014-04-04 12:15:00,171.76,171.92,171.75,171.92,3500.0,140.79,140.9211,140.7818,140.9211,3500.0
2014-04-04 12:20:00,171.84,172.03,171.84,172.0,2100.0,140.8555,141.0113,140.8555,140.9867,2100.0
2014-04-04 12:25:00,171.98,171.98,171.9,171.9,900.0,140.9703,140.9703,140.9047,140.9047,900.0
2014-04-04 12:30:00,171.92,172.01,171.92,171.98,2700.0,140.9211,140.9949,140.9211,140.9703,2700.0
2014-04-04 12:35:00,171.89,171.9,171.84,171.9,1000.0,140.8965,140.9047,140.8555,140.9047,1000.0
2014-04-04 12:40:00,171.93,171.93,171.78,171.78,1900.0,140.9293,140.9293,140.8064,140.8064,1900.0
2014-04-04 12:45:00,171.77,171.78,171.53,171.64,6000.0,140.7982,140.8064,140.6014,140.6916,6000.0
2014-04-04 12:50:00,171.65,171.66,171.55,171.61,5000.0,140.6998,140.708,140.6178,140.667,5000.0
2014-04-04 12:55:00,171.54,171.55,171.37,171.5,5400.0,140.6096,140.6178,140.4703,140.5768,5400.0
2014-04-04 13:00:00,171.56,171.56,171.32,171.42,8600.0,140.626,140.626,140.4293,140.5113,8600.0
2014-04-04 13:05:00,171.49,171.55,171.45,171.54,4900.0,140.5687,140.6178,140.5359,140.6096,4900.0
2014-04-04 13:10:00,171.6,171.63,171.51,171.57,3200.0,140.6588,140.6834,140.585,140.6342,3200.0
2014-04-04 13:15:00,171.65,171.78,171.6,171.72,5800.0,140.6998,140.8064,140.6588,140.7572,5800.0
2014-04-04 13:20:00,171.71,171.71,171.44,171.5,3400.0,140.749,140.749,140.5277,140.5768,3400.0
2014-04-04 13:25:00,171.54,171.55,171.45,171.45,1100.0,140.6096,140.6178,140.5359,140.5359,1100.0
2014-04-04 13:30:00,171.43,171.43,171.31,171.36,7600.0,140.5195,140.5195,140.4211,140.4621,7600.0
2014-04-04 13:35:00,171.43,171.51,171.41,171.44,1400.0,140.5195,140.585,140.5031,140.5277,1400.0
2014-04-04 13:40:00,171.46,171.47,171.26,171.32,7800.0,140.5441,140.5523,140.3801,140.4293,7800.0
2014-04-04 13:45:00,171.36,171.4,171.33,171.33,3700.0,140.4621,140.4949,140.4375,140.4375,3700.0
2014-04-04 13:50:00,171.32,171.45,171.32,171.4,1100.0,140.4293,140.5359,140.4293,140.4949,1100.0
2014-04-04 13:55:00,171.43,171.43,171.23,171.33,4800.0,140.5195,140.5195,140.3555,140.4375,4800.0
2014-04-04 14:00:00,171.36,171.42,171.2,171.22,3900.0,140.4621,140.5113,140.3309,140.3473,3900.0
2014-04-04 14:05:00,171.24,171.29,171.07,171.1,11200.0,140.3637,140.4047,140.2244,140.249,11200.0
2014-04-04 14:10:00,171.1,171.17,171.03,171.14,84800.0,140.249,140.3064,140.1916,140.2818,84800.0
2014-04-04 14:15:00,171.12,171.41,171.12,171.29,42600.0,140.2654,140.5031,140.2654,140.4047,42600.0
2014-04-04 14:20:00,171.28,171.32,171.14,171.19,28700.0,140.3965,140.4293,140.2818,140.3227,28700.0
2014-04-04 14:25:00,171.17,171.17,171.0,171.03,26800.0,140.3064,140.3064,140.167,140.1916,26800.0
2014-04-04 14:30:00,171.01,171.09,170.94,170.94,18200.0,140.1752,140.2408,140.1178,140.1178,18200.0
2014-04-04 14:35:00,170.94,170.94,170.66,170.73,20000.0,140.1178,140.1178,139.8883,139.9457,20000.0
2014-04-04 14:40:00,170.73,170.81,170.67,170.68,9800.0,139.9457,140.0113,139.8965,139.9047,9800.0
2014-04-04 14:45:00,170.66,170.73,170.53,170.73,7000.0,139.8883,139.9457,139.7818,139.9457,7000.0
2014-04-04 14:50:00,170.74,170.85,170.74,170.8,8900.0,139.9539,140.0441,139.9539,140.0031,8900.0
2014-04-04 14:55:00,170.81,170.92,170.8,170.92,6000.0,140.0113,140.1014,140.0031,140.1014,6000.0
2014-04-04 15:00:00,170.92,170.92,170.72,170.73,10400.0,140.1014,140.1014,139.9375,139.9457,10400.0
2014-04-04 15:05:00,170.7,170.73,170.63,170.68,15000.0,139.9211,139.9457,139.8637,139.9047,15000.0
2014-04-04 15:10:00,170.72,170.94,170.72,170.94,22400.0,139.9375,140.1178,139.9375,140.1178,22400.0
2014-04-04 15:15:00,170.94,171.05,170.79,171.04,12700.0,140.1178,140.208,139.9949,140.1998,12700.0
2014-04-04 15:20:00,171.05,171.14,171.01,171.08,10200.0,140.208,140.2818,140.1752,140.2326,10200.0
2014-04-04 15:25:00,171.04,171.24,171.01,171.16,11500.0,140.1998,140.3637,140.1752,140.2982,11500.0
2014-04-04 15:30:00,171.1,171.13,170.92,170.92,8200.0,140.249,140.2736,140.1014,140.1014,8200.0
2014-04-04 15:35:00,170.89,171.0,170.88,170.9,3200.0,140.0768,140.167,140.0686,140.085,3200.0
2014-04-04 15:40:00,170.93,171.01,170.81,170.83,9900.0,140.1096,140.1752,140.0113,140.0277,9900.0
2014-04-04 15:45:00,170.81,170.94,170.77,170.94,10700.0,140.0113,140.1178,139.9785,140.1178,10700.0
2014-04-04 15:50:00,170.95,170.96,170.85,170.91,11100.0,140.126,140.1342,140.0441,140.0932,11100.0
2014-04-04 15:55:00,170.95,170.98,170.72,170.78,276800.0,140.126,140.1506,139.9375,139.9867,276800.0
2014-04-07 09:30:00,170.36,170.45,170.26,170.35,27900.0,139.6424,139.7162,139.5604,139.6342,27900.0
2014-04-07 09:35:00,170.39,170.39,169.97,170.0,26500.0,139.667,139.667,139.3227,139.3473,26500.0
2014-04-07 09:40:00,169.98,170.12,169.77,169.84,6000.0,139.3309,139.4457,139.1588,139.2162,6000.0
2014-04-07 09:45:00,169.78,169.94,169.7,169.85,17900.0,139.167,139.2981,139.1014,139.2244,17900.0
2014-04-07 09:50:00,169.89,170.03,169.85,169.99,5100.0,139.2571,139.3719,139.2244,139.3391,5100.0
2014-04-07 09:55:00,170.01,170.38,170.01,170.38,15400.0,139.3555,139.6588,139.3555,139.6588,15400.0
2014-04-07 10:00:00,170.43,170.43,170.29,170.29,13400.0,139.6998,139.6998,139.585,139.585,13400.0
2014-04-07 10:05:00,170.31,170.4,170.18,170.4,22700.0,139.6014,139.6752,139.4949,139.6752,22700.0
2014-04-07 10:10:00,170.42,170.65,170.36,170.55,16400.0,139.6916,139.8801,139.6424,139.7981,16400.0
2014-04-07 10:15:00,170.57,170.57,170.31,170.44,6100.0,139.8145,139.8145,139.6014,139.708,6100.0
2014-04-07 10:20:00,170.4,170.4,170.25,170.27,2100.0,139.6752,139.6752,139.5522,139.5686,2100.0
2014-04-07 10:25:00,170.35,170.39,170.11,170.11,5800.0,139.6342,139.667,139.4375,139.4375,5800.0
2014-04-07 10:30:00,170.08,170.22,169.96,170.2,6300.0,139.4129,139.5276,139.3145,139.5113,6300.0
2014-04-07 10:35:00,170.24,170.28,169.87,169.91,10000.0,139.544,139.5768,139.2408,139.2735,10000.0
2014-04-07 10:40:00,169.91,170.02,169.78,170.01,9700.0,139.2735,139.3637,139.167,139.3555,9700.0
2014-04-07 10:45:00,169.97,169.97,169.75,169.84,6900.0,139.3227,139.3227,139.1424,139.2162,6900.0
2014-04-07 10:50:00,169.81,169.81,169.72,169.77,6400.0,139.1916,139.1916,139.1178,139.1588,6400.0
2014-04-07 10:55:00,169.79,169.83,169.67,169.81,4900.0,139.1752,139.208,139.0768,139.1916,4900.0
2014-04-07 11:00:00,169.75,170.04,169.7,170.0,13300.0,139.1424,139.3801,139.1014,139.3473,13300.0
2014-04-07 11:05:00,170.0,170.02,169.86,169.9,4500.0,139.3473,139.3637,139.2326,139.2653,4500.0
2014-04-07 11:10:00,169.87,169.92,169.81,169.91,9800.0,139.2408,139.2817,139.1916,139.2735,9800.0
2014-04-07 11:15:00,169.8,169.94,169.79,169.87,21300.0,139.1834,139.2981,139.1752,139.2408,21300.0
2014-04-07 11:20:00,169.86,169.86,169.63,169.7,2900.0,139.2326,139.2326,139.044,139.1014,2900.0
2014-04-07 11:25:00,169.67,169.74,169.65,169.71,8000.0,139.0768,139.1342,139.0604,139.1096,8000.0
2014-04-07 11:30:00,169.69,169.9,169.68,169.85,19000.0,139.0932,139.2653,139.085,139.2244,19000.0
2014-04-07 11:35:00,169.84,169.87,169.72,169.77,5600.0,139.2162,139.2408,139.1178,139.1588,5600.0
2014-04-07 11:40:00,169.77,169.77,169.62,169.62,5900.0,139.1588,139.1588,139.0358,139.0358,5900.0
2014-04-07 11:45:00,169.62,169.68,169.58,169.58,11300.0,139.0358,139.085,139.003,139.003,11300.0
2014-04-07 11:50:00,169.57,169.57,169.39,169.39,14400.0,138.9948,138.9948,138.8473,138.8473,14400.0
2014-04-07 11:55:00,169.34,169.41,169.3,169.37,7500.0,138.8063,138.8637,138.7735,138.8309,7500.0
2014-04-07 12:00:00,169.3,169.44,169.29,169.42,68600.0,138.7735,138.8883,138.7653,138.8719,68600.0
2014-04-07 12:05:00,169.4,169.42,169.21,169.21,8000.0,138.8555,138.8719,138.6998,138.6998,8000.0
2014-04-07 12:10:00,169.21,169.27,169.1,169.13,18600.0,138.6998,138.7489,138.6096,138.6342,18600.0
2014-04-07 12:15:00,169.12,169.14,168.97,168.97,53100.0,138.626,138.6424,138.503,138.503,53100.0
2014-04-07 12:20:00,168.94,169.1,168.94,169.07,23500.0,138.4784,138.6096,138.4784,138.585,23500.0
2014-04-07 12:25:00,169.1,169.17,169.09,169.09,144800.0,138.6096,138.667,138.6014,138.6014,144800.0
2014-04-07 12:30:00,169.08,169.21,169.03,169.19,28300.0,138.5932,138.6998,138.5522,138.6834,28300.0
2014-04-07 12:35:00,169.19,169.34,169.14,169.29,16400.0,138.6834,138.8063,138.6424,138.7653,16400.0
2014-04-07 12:40:00,169.29,169.35,169.23,169.24,8600.0,138.7653,138.8145,138.7162,138.7243,8600.0
2014-04-07 12:45:00,169.23,169.25,169.13,169.14,226100.0,138.7162,138.7325,138.6342,138.6424,226100.0
2014-04-07 12:50:00,169.16,169.24,169.15,169.24,17700.0,138.6588,138.7243,138.6506,138.7243,17700.0
2014-04-07 12:55:00,169.23,169.34,169.22,169.29,17100.0,138.7162,138.8063,138.708,138.7653,17100.0
2014-04-07 13:00:00,169.25,169.31,169.22,169.23,4200.0,138.7325,138.7817,138.708,138.7162,4200.0
2014-04-07 13:05:00,169.22,169.22,168.91,168.96,14800.0,138.708,138.708,138.4539,138.4948,14800.0
2014-04-07 13:10:00,168.95,168.97,168.83,168.94,14300.0,138.4866,138.503,138.3883,138.4784,14300.0
2014-04-07 13:15:00,168.98,168.99,168.93,168.93,31900.0,138.5112,138.5194,138.4702,138.4702,31900.0
2014-04-07 13:20:00,168.92,169.17,168.92,169.09,16100.0,138.462,138.667,138.462,138.6014,16100.0
2014-04-07 13:25:00,169.08,169.08,168.9,168.95,5300.0,138.5932,138.5932,138.4457,138.4866,5300.0
2014-04-07 13:30:00,168.94,168.98,168.8,168.82,14100.0,138.4784,138.5112,138.3637,138.3801,14100.0
2014-04-07 13:35:00,168.81,168.83,168.75,168.78,13000.0,138.3719,138.3883,138.3227,138.3473,13000.0
2014-04-07 13:40:00,168.73,168.92,168.73,168.82,12100.0,138.3063,138.462,138.3063,138.3801,12100.0
2014-04-07 13:45:00,168.81,168.93,168.78,168.88,15500.0,138.3719,138.4702,138.3473,138.4293,15500.0
2014-04-07 13:50:00,168.86,168.9,168.81,168.82,5600.0,138.4129,138.4457,138.3719,138.3801,5600.0
2014-04-07 13:55:00,168.82,168.86,168.77,168.8,11400.0,138.3801,138.4129,138.3391,138.3637,11400.0
2014-04-07 14:00:00,168.78,168.9,168.72,168.89,9800.0,138.3473,138.4457,138.2981,138.4375,9800.0
2014-04-07 14:05:00,168.87,168.95,168.82,168.9,16000.0,138.4211,138.4866,138.3801,138.4457,16000.0
2014-04-07 14:10:00,168.9,168.91,168.7,168.7,8600.0,138.4457,138.4539,138.2817,138.2817,8600.0
2014-04-07 14:15:00,168.67,168.75,168.66,168.7,7600.0,138.2571,138.3227,138.2489,138.2817,7600.0
2014-04-07 14:20:00,168.67,168.68,168.58,168.6,17100.0,138.2571,138.2653,138.1834,138.1997,17100.0
2014-04-07 14:25:00,168.62,168.69,168.58,168.68,36300.0,138.2161,138.2735,138.1834,138.2653,36300.0
2014-04-07 14:30:00,168.68,168.69,168.6,168.61,3300.0,138.2653,138.2735,138.1997,138.2079,3300.0
2014-04-07 14:35:00,168.57,168.74,168.57,168.73,12200.0,138.1752,138.3145,138.1752,138.3063,12200.0
2014-04-07 14:40:00,168.75,168.99,168.73,168.99,9300.0,138.3227,138.5194,138.3063,138.5194,9300.0
2014-04-07 14:45:00,168.99,169.07,168.92,169.07,6500.0,138.5194,138.585,138.462,138.585,6500.0
2014-04-07 14:50:00,169.07,169.29,169.06,169.26,8300.0,138.585,138.7653,138.5768,138.7407,8300.0
2014-04-07 14:55:00,169.32,169.38,169.24,169.27,26600.0,138.7899,138.8391,138.7243,138.7489,26600.0
2014-04-07 15:00:00,169.23,169.24,169.15,169.15,10800.0,138.7162,138.7243,138.6506,138.6506,10800.0
2014-04-07 15:05:00,169.12,169.23,169.1,169.23,20600.0,138.626,138.7162,138.6096,138.7162,20600.0
2014-04-07 15:10:00,169.28,169.5,169.18,169.5,24500.0,138.7571,138.9375,138.6752,138.9375,24500.0
2014-04-07 15:15:00,169.49,169.54,169.44,169.54,17800.0,138.9293,138.9703,138.8883,138.9703,17800.0
2014-04-07 15:20:00,169.51,169.51,169.37,169.41,6300.0,138.9457,138.9457,138.8309,138.8637,6300.0
2014-04-07 15:25:00,169.42,169.6,169.42,169.58,20300.0,138.8719,139.0194,138.8719,139.003,20300.0
2014-04-07 15:30:00,169.58,169.58,169.38,169.39,21800.0,139.003,139.003,138.8391,138.8473,21800.0
2014-04-07 15:35:00,169.4,169.44,169.34,169.35,10100.0,138.8555,138.8883,138.8063,138.8145,10100.0
2014-04-07 15:40:00,169.35,169.35,169.2,169.2,33200.0,138.8145,138.8145,138.6916,138.6916,33200.0
2014-04-07 15:45:00,169.19,169.21,169.1,169.12,15800.0,138.6834,138.6998,138.6096,138.626,15800.0
2014-04-07 15:50:00,169.11,169.12,168.89,168.9,30700.0,138.6178,138.626,138.4375,138.4457,30700.0
2014-04-07 15:55:00,168.88,169.01,168.88,168.89,49500.0,138.4293,138.5358,138.4293,138.4375,49500.0
2014-04-08 09:30:00,168.79,169.05,168.64,169.02,42600.0,138.3555,138.5686,138.2325,138.544,42600.0
2014-04-08 09:35:00,169.04,169.21,169.04,169.17,9000.0,138.5604,138.6998,138.5604,138.667,9000.0
2014-04-08 09:40:00,169.2,169.29,169.2,169.22,11400.0,138.6916,138.7653,138.6916,138.708,11400.0
2014-04-08 09:45:00,169.22,169.23,168.99,168.99,4800.0,138.708,138.7162,138.5194,138.5194,4800.0
2014-04-08 09:50:00,168.84,168.93,168.68,168.93,9700.0,138.3965,138.4702,138.2653,138.4702,9700.0
2014-04-08 09:55:00,168.95,169.03,168.81,168.81,11100.0,138.4866,138.5522,138.3719,138.3719,11100.0
2014-04-08 10:00:00,168.77,169.1,168.77,168.96,11600.0,138.3391,138.6096,138.3391,138.4948,11600.0
2014-04-08 10:05:00,168.93,169.03,168.89,169.03,5400.0,138.4702,138.5522,138.4375,138.5522,5400.0
2014-04-08 10:10:00,168.98,168.99,168.74,168.84,11300.0,138.5112,138.5194,138.3145,138.3965,11300.0
2014-04-08 10:15:00,168.85,168.98,168.77,168.78,4400.0,138.4047,138.5112,138.3391,138.3473,4400.0
2014-04-08 10:20:00,168.73,168.79,168.37,168.38,32300.0,138.3063,138.3555,138.0112,138.0194,32300.0
2014-04-08 10:25:00,168.43,168.57,168.22,168.23,64000.0,138.0604,138.1752,137.8883,137.8965,64000.0
2014-04-08 10:30:00,168.22,168.68,168.22,168.63,426800.0,137.8883,138.2653,137.8883,138.2243,426800.0
2014-04-08 10:35:00,168.63,168.76,168.56,168.75,21900.0,138.2243,138.3309,138.167,138.3227,21900.0
2014-04-08 10:40:00,168.79,168.95,168.69,168.91,23100.0,138.3555,138.4866,138.2735,138.4539,23100.0
2014-04-08 10:45:00,168.9,168.99,168.82,168.85,8900.0,138.4457,138.5194,138.3801,138.4047,8900.0
2014-04-08 10:50:00,168.87,169.15,168.87,169.05,11600.0,138.4211,138.6506,138.4211,138.5686,11600.0
2014-04-08 10:55:00,169.03,169.23,169.02,169.13,5800.0,138.5522,138.7162,138.544,138.6342,5800.0
2014-04-08 11:00:00,169.11,169.35,169.11,169.35,7000.0,138.6178,138.8145,138.6178,138.8145,7000.0
2014-04-08 11:05:00,169.36,169.46,169.28,169.44,12600.0,138.8227,138.9047,138.7571,138.8883,12600.0
2014-04-08 11:10:00,169.4,169.4,169.23,169.31,4600.0,138.8555,138.8555,138.7162,138.7817,4600.0
2014-04-08 11:15:00,169.33,169.67,169.33,169.62,21500.0,138.7981,139.0768,138.7981,139.0358,21500.0
2014-04-08 11:20:00,169.6,169.69,169.58,169.66,10100.0,139.0194,139.0932,139.003,139.0686,10100.0
2014-04-08 11:25:00,169.62,169.62,169.49,169.5,3300.0,139.0358,139.0358,138.9293,138.9375,3300.0
2014-04-08 11:30:00,169.53,169.59,169.5,169.53,4900.0,138.9621,139.0112,138.9375,138.9621,4900.0
2014-04-08 11:35:00,169.5,169.52,169.36,169.38,5500.0,138.9375,138.9539,138.8227,138.8391,5500.0
2014-04-08 11:40:00,169.37,169.4,169.3,169.35,6500.0,138.8309,138.8555,138.7735,138.8145,6500.0
2014-04-08 11:45:00,169.39,169.39,169.2,169.26,12700.0,138.8473,138.8473,138.6916,138.7407,12700.0
2014-04-08 11:50:00,169.28,169.37,169.28,169.37,8300.0,138.7571,138.8309,138.7571,138.8309,8300.0
2014-04-08 11:55:00,169.36,169.58,169.33,169.54,12800.0,138.8227,139.003,138.7981,138.9703,12800.0
2014-04-08 12:00:00,169.54,169.54,169.37,169.48,7200.0,138.9703,138.9703,138.8309,138.9211,7200.0
2014-04-08 12:05:00,169.5,169.58,169.43,169.49,4700.0,138.9375,139.003,138.8801,138.9293,4700.0
2014-04-08 12:10:00,169.51,169.52,169.44,169.52,4800.0,138.9457,138.9539,138.8883,138.9539,4800.0
2014-04-08 12:15:00,169.56,169.65,169.51,169.62,6800.0,138.9867,139.0604,138.9457,139.0358,6800.0
2014-04-08 12:20:00,169.64,169.64,169.54,169.59,2600.0,139.0522,139.0522,138.9703,139.0112,2600.0
2014-04-08 12:25:00,169.61,169.63,169.54,169.63,5900.0,139.0276,139.044,138.9703,139.044,5900.0
2014-04-08 12:30:00,169.65,169.65,169.54,169.57,7000.0,139.0604,139.0604,138.9703,138.9948,7000.0
2014-04-08 12:35:00,169.58,169.62,169.54,169.54,5800.0,139.003,139.0358,138.9703,138.9703,5800.0
2014-04-08 12:40:00,169.54,169.54,169.36,169.44,48200.0,138.9703,138.9703,138.8227,138.8883,48200.0
2014-04-08 12:45:00,169.43,169.47,169.37,169.42,13400.0,138.8801,138.9129,138.8309,138.8719,13400.0
2014-04-08 12:50:00,169.42,169.42,169.32,169.38,13300.0,138.8719,138.8719,138.7899,138.8391,13300.0
2014-04-08 12:55:00,169.41,169.41,169.31,169.31,14500.0,138.8637,138.8637,138.7817,138.7817,14500.0
2014-04-08 13:00:00,169.34,169.41,169.33,169.36,5700.0,138.8063,138.8637,138.7981,138.8227,5700.0
2014-04-08 13:05:00,169.34,169.35,169.32,169.35,10000.0,138.8063,138.8145,138.7899,138.8145,10000.0
2014-04-08 13:10:00,169.37,169.48,169.37,169.48,3000.0,138.8309,138.9211,138.8309,138.9211,3000.0
2014-04-08 13:15:00,169.48,169.63,169.48,169.61,10300.0,138.9211,139.044,138.9211,139.0276,10300.0
2014-04-08 13:20:00,169.58,169.77,169.58,169.77,18800.0,139.003,139.1588,139.003,139.1588,18800.0
2014-04-08 13:25:00,169.79,169.88,169.78,169.78,7200.0,139.1752,139.249,139.167,139.167,7200.0
2014-04-08 13:30:00,169.81,169.81,169.71,169.71,4100.0,139.1916,139.1916,139.1096,139.1096,4100.0
2014-04-08 13:35:00,169.72,169.74,169.69,169.73,2300.0,139.1178,139.1342,139.0932,139.126,2300.0
2014-04-08 13:40:00,169.73,169.76,169.69,169.72,1000.0,139.126,139.1506,139.0932,139.1178,1000.0
2014-04-08 13:45:00,169.76,169.76,169.59,169.62,7100.0,139.1506,139.1506,139.0112,139.0358,7100.0
2014-04-08 13:50:00,169.58,169.68,169.58,169.68,2900.0,139.003,139.085,139.003,139.085,2900.0
2014-04-08 13:55:00,169.67,169.78,169.67,169.77,5700.0,139.0768,139.167,139.0768,139.1588,5700.0
2014-04-08 14:00:00,169.79,169.8,169.6,169.6,13400.0,139.1752,139.1834,139.0194,139.0194,13400.0
2014-04-08 14:05:00,169.63,169.63,169.39,169.45,12300.0,139.044,139.044,138.8473,138.8965,12300.0
2014-04-08 14:10:00,169.43,169.53,169.43,169.48,4900.0,138.8801,138.9621,138.8801,138.9211,4900.0
2014-04-08 14:15:00,169.47,169.48,169.27,169.36,65500.0,138.9129,138.9211,138.7489,138.8227,65500.0
2014-04-08 14:20:00,169.38,169.38,169.26,169.28,6100.0,138.8391,138.8391,138.7407,138.7571,6100.0
2014-04-08 14:25:00,169.37,169.43,169.3,169.43,2300.0,138.8309,138.8801,138.7735,138.8801,2300.0
2014-04-08 14:30:00,169.33,169.43,169.32,169.41,7200.0,138.7981,138.8801,138.7899,138.8637,7200.0
2014-04-08 14:35:00,169.37,169.38,169.27,169.27,3200.0,138.8309,138.8391,138.7489,138.7489,3200.0
2014-04-08 14:40:00,169.33,169.33,169.18,169.18,4900.0,138.7981,138.7981,138.6752,138.6752,4900.0
2014-04-08 14:45:00,169.2,169.38,169.2,169.37,9600.0,138.6916,138.8391,138.6916,138.8309,9600.0
2014-04-08 14:50:00,169.4,169.47,169.36,169.37,16800.0,138.8555,138.9129,138.8227,138.8309,16800.0
2014-04-08 14:55:00,169.39,169.49,169.38,169.42,19000.0,138.8473,138.9293,138.8391,138.8719,19000.0
2014-04-08 15:00:00,169.43,169.43,169.31,169.31,6900.0,138.8801,138.8801,138.7817,138.7817,6900.0
2014-04-08 15:05:00,169.33,169.43,169.33,169.37,13500.0,138.7981,138.8801,138.7981,138.8309,13500.0
2014-04-08 15:10:00,169.37,169.39,169.23,169.38,10800.0,138.8309,138.8473,138.7162,138.8391,10800.0
2014-04-08 15:15:00,169.38,169.47,169.31,169.42,19900.0,138.8391,138.9129,138.7817,138.8719,19900.0
2014-04-08 15:20:00,169.43,169.57,169.43,169.51,14000.0,138.8801,138.9948,138.8801,138.9457,14000.0
2014-04-08 15:25:00,169.53,169.64,169.53,169.6,8200.0,138.9621,139.0522,138.9621,139.0194,8200.0
2014-04-08 15:30:00,169.59,169.67,169.56,169.65,9500.0,139.0112,139.0768,138.9867,139.0604,9500.0
2014-04-08 15:35:00,169.66,169.72,169.65,169.7,40400.0,139.0686,139.1178,139.0604,139.1014,40400.0
2014-04-08 15:40:00,169.72,169.76,169.64,169.64,42700.0,139.1178,139.1506,139.0522,139.0522,42700.0
2014-04-08 15:45:00,169.63,169.69,169.61,169.66,48900.0,139.044,139.0932,139.0276,139.0686,48900.0
2014-04-08 15:50:00,169.66,169.66,169.51,169.55,32300.0,139.0686,139.0686,138.9457,138.9785,32300.0
2014-04-08 15:55:00,169.55,169.69,169.55,169.59,44800.0,138.9785,139.0932,138.9785,139.0112,44800.0
2014-04-09 09:30:00,170.08,170.16,169.99,170.03,21000.0,139.4129,139.4785,139.3391,139.3719,21000.0
2014-04-09 09:35:00,170.05,170.12,169.9,170.03,18800.0,139.3883,139.4457,139.2653,139.3719,18800.0
2014-04-09 09:40:00,170.08,170.08,169.84,169.85,13800.0,139.4129,139.4129,139.2162,139.2244,13800.0
2014-04-09 09:45:00,169.83,169.93,169.75,169.76,8400.0,139.208,139.2899,139.1424,139.1506,8400.0
2014-04-09 09:50:00,169.76,169.82,169.65,169.81,7500.0,139.1506,139.1998,139.0604,139.1916,7500.0
2014-04-09 09:55:00,169.84,169.96,169.84,169.85,10600.0,139.2162,139.3145,139.2162,139.2244,10600.0
2014-04-09 10:00:00,169.79,169.93,169.76,169.77,6300.0,139.1752,139.2899,139.1506,139.1588,6300.0
2014-04-09 10:05:00,169.75,169.84,169.7,169.7,5000.0,139.1424,139.2162,139.1014,139.1014,5000.0
2014-04-09 10:10:00,169.69,169.72,169.61,169.65,4300.0,139.0932,139.1178,139.0276,139.0604,4300.0
2014-04-09 10:15:00,169.74,169.94,169.73,169.88,3600.0,139.1342,139.2981,139.126,139.249,3600.0
2014-04-09 10:20:00,169.96,170.12,169.96,170.08,6700.0,139.3145,139.4457,139.3145,139.4129,6700.0
2014-04-09 10:25:00,170.07,170.07,169.93,169.94,5400.0,139.4047,139.4047,139.2899,139.2981,5400.0
2014-04-09 10:30:00,169.98,170.2,169.97,170.03,8400.0,139.3309,139.5113,139.3227,139.3719,8400.0
2014-04-09 10:35:00,169.98,170.09,169.98,170.04,10500.0,139.3309,139.4211,139.3309,139.3801,10500.0
2014-04-09 10:40:00,170.04,170.15,170.02,170.08,4500.0,139.3801,139.4703,139.3637,139.4129,4500.0
2014-04-09 10:45:00,170.08,170.11,169.87,169.94,2500.0,139.4129,139.4375,139.2408,139.2981,2500.0
2014-04-09 10:50:00,169.95,169.96,169.86,169.86,5700.0,139.3063,139.3145,139.2326,139.2326,5700.0
2014-04-09 10:55:00,169.88,169.94,169.85,169.89,7000.0,139.249,139.2981,139.2244,139.2571,7000.0
2014-04-09 11:00:00,169.84,169.85,169.75,169.76,3400.0,139.2162,139.2244,139.1424,139.1506,3400.0
2014-04-09 11:05:00,169.79,169.89,169.79,169.89,2800.0,139.1752,139.2571,139.1752,139.2571,2800.0
2014-04-09 11:10:00,169.89,169.93,169.85,169.87,9200.0,139.2571,139.2899,139.2244,139.2408,9200.0
2014-04-09 11:15:00,169.87,170.03,169.87,170.01,27200.0,139.2408,139.3719,139.2408,139.3555,27200.0
2014-04-09 11:20:00,170.01,170.01,169.89,169.89,6900.0,139.3555,139.3555,139.2571,139.2571,6900.0
2014-04-09 11:25:00,169.89,169.95,169.85,169.9,8300.0,139.2571,139.3063,139.2244,139.2653,8300.0
2014-04-09 11:30:00,169.89,170.02,169.85,169.99,15900.0,139.2571,139.3637,139.2244,139.3391,15900.0
2014-04-09 11:35:00,169.99,170.06,169.99,170.02,20600.0,139.3391,139.3965,139.3391,139.3637,20600.0
2014-04-09 11:40:00,170.03,170.07,170.0,170.03,3900.0,139.3719,139.4047,139.3473,139.3719,3900.0
2014-04-09 11:45:00,170.03,170.15,170.03,170.09,12800.0,139.3719,139.4703,139.3719,139.4211,12800.0
2014-04-09 11:50:00,170.1,170.17,170.1,170.13,7900.0,139.4293,139.4867,139.4293,139.4539,7900.0
2014-04-09 11:55:00,170.13,170.16,170.13,170.13,20000.0,139.4539,139.4785,139.4539,139.4539,20000.0
2014-04-09 12:00:00,170.13,170.17,170.11,170.13,20300.0,139.4539,139.4867,139.4375,139.4539,20300.0
2014-04-09 12:05:00,170.14,170.16,170.07,170.11,2300.0,139.4621,139.4785,139.4047,139.4375,2300.0
2014-04-09 12:10:00,170.13,170.15,170.11,170.15,4200.0,139.4539,139.4703,139.4375,139.4703,4200.0
2014-04-09 12:15:00,170.16,170.18,170.08,170.17,2600.0,139.4785,139.4949,139.4129,139.4867,2600.0
2014-04-09 12:20:00,170.18,170.29,170.18,170.29,4600.0,139.4949,139.585,139.4949,139.585,4600.0
2014-04-09 12:25:00,170.29,170.38,170.29,170.35,9700.0,139.585,139.6588,139.585,139.6342,9700.0
2014-04-09 12:30:00,170.35,170.4,170.35,170.37,12600.0,139.6342,139.6752,139.6342,139.6506,12600.0
2014-04-09 12:35:00,170.37,170.38,170.33,170.34,3500.0,139.6506,139.6588,139.6178,139.626,3500.0
2014-04-09 12:40:00,170.34,170.38,170.33,170.36,8300.0,139.626,139.6588,139.6178,139.6424,8300.0
2014-04-09 12:45:00,170.36,170.41,170.36,170.38,3900.0,139.6424,139.6834,139.6424,139.6588,3900.0
2014-04-09 12:50:00,170.38,170.38,170.28,170.28,3700.0,139.6588,139.6588,139.5768,139.5768,3700.0
2014-04-09 12:55:00,170.28,170.31,170.26,170.28,1600.0,139.5768,139.6014,139.5604,139.5768,1600.0
2014-04-09 13:00:00,170.35,170.36,170.32,170.34,1000.0,139.6342,139.6424,139.6096,139.626,1000.0
2014-04-09 13:05:00,170.33,170.34,170.31,170.32,1100.0,139.6178,139.626,139.6014,139.6096,1100.0
2014-04-09 13:10:00,170.3,170.31,170.24,170.24,4300.0,139.5932,139.6014,139.544,139.544,4300.0
2014-04-09 13:15:00,170.26,170.33,170.25,170.29,7400.0,139.5604,139.6178,139.5522,139.585,7400.0
2014-04-09 13:20:00,170.32,170.32,170.26,170.28,900.0,139.6096,139.6096,139.5604,139.5768,900.0
2014-04-09 13:25:00,170.27,170.27,170.26,170.26,700.0,139.5686,139.5686,139.5604,139.5604,700.0
2014-04-09 13:30:00,170.19,170.21,170.17,170.2,16700.0,139.5031,139.5194,139.4867,139.5113,16700.0
2014-04-09 13:35:00,170.19,170.21,170.17,170.21,12000.0,139.5031,139.5194,139.4867,139.5194,12000.0
2014-04-09 13:40:00,170.2,170.28,170.16,170.28,5000.0,139.5113,139.5768,139.4785,139.5768,5000.0
2014-04-09 13:45:00,170.29,170.29,170.24,170.24,5000.0,139.585,139.585,139.544,139.544,5000.0
2014-04-09 13:50:00,170.24,170.36,170.24,170.3,10200.0,139.544,139.6424,139.544,139.5932,10200.0
2014-04-09 13:55:00,170.28,170.29,170.2,170.2,20300.0,139.5768,139.585,139.5113,139.5113,20300.0
2014-04-09 14:00:00,170.23,170.62,170.22,170.61,52200.0,139.5358,139.8555,139.5276,139.8473,52200.0
2014-04-09 14:05:00,170.63,170.89,170.63,170.85,13700.0,139.8637,140.0768,139.8637,140.0441,13700.0
2014-04-09 14:10:00,170.87,170.94,170.77,170.78,11500.0,140.0604,140.1178,139.9785,139.9867,11500.0
2014-04-09 14:15:00,170.83,171.04,170.83,171.02,23900.0,140.0277,140.1998,140.0277,140.1834,23900.0
2014-04-09 14:20:00,171.01,171.18,171.01,171.18,12300.0,140.1752,140.3145,140.1752,140.3145,12300.0
2014-04-09 14:25:00,171.21,171.21,171.09,171.09,8400.0,140.3391,140.3391,140.2408,140.2408,8400.0
2014-04-09 14:30:00,171.13,171.21,171.12,171.13,9000.0,140.2736,140.3391,140.2654,140.2736,9000.0
2014-04-09 14:35:00,171.12,171.21,171.12,171.13,3800.0,140.2654,140.3391,140.2654,140.2736,3800.0
2014-04-09 14:40:00,171.13,171.13,171.08,171.09,5500.0,140.2736,140.2736,140.2326,140.2408,5500.0
2014-04-09 14:45:00,171.08,171.14,171.05,171.05,7400.0,140.2326,140.2818,140.208,140.208,7400.0
2014-04-09 14:50:00,171.03,171.08,171.01,171.03,2500.0,140.1916,140.2326,140.1752,140.1916,2500.0
2014-04-09 14:55:00,171.02,171.02,170.89,170.93,3200.0,140.1834,140.1834,140.0768,140.1096,3200.0
2014-04-09 15:00:00,170.95,170.99,170.91,170.99,9900.0,140.126,140.1588,140.0932,140.1588,9900.0
2014-04-09 15:05:00,171.0,171.12,171.0,171.07,4700.0,140.167,140.2654,140.167,140.2244,4700.0
2014-04-09 15:10:00,171.07,171.16,171.07,171.11,3100.0,140.2244,140.2982,140.2244,140.2572,3100.0
2014-04-09 15:15:00,171.16,171.16,171.11,171.15,4700.0,140.2982,140.2982,140.2572,140.29,4700.0
2014-04-09 15:20:00,171.2,171.23,171.2,171.2,2200.0,140.3309,140.3555,140.3309,140.3309,2200.0
2014-04-09 15:25:00,171.16,171.16,171.09,171.11,2200.0,140.2982,140.2982,140.2408,140.2572,2200.0
2014-04-09 15:30:00,171.16,171.3,171.11,171.3,11200.0,140.2982,140.4129,140.2572,140.4129,11200.0
2014-04-09 15:35:00,171.3,171.38,171.28,171.36,6300.0,140.4129,140.4785,140.3965,140.4621,6300.0
2014-04-09 15:40:00,171.33,171.4,171.29,171.37,7400.0,140.4375,140.4949,140.4047,140.4703,7400.0
2014-04-09 15:45:00,171.3,171.42,171.3,171.42,13900.0,140.4129,140.5113,140.4129,140.5113,13900.0
2014-04-09 15:50:00,171.45,171.46,171.33,171.38,11000.0,140.5359,140.5441,140.4375,140.4785,11000.0
2014-04-09 15:55:00,171.42,171.46,171.4,171.44,23900.0,140.5113,140.5441,140.4949,140.5277,23900.0
2014-04-10 09:30:00,171.42,171.42,171.13,171.13,16000.0,140.5113,140.5113,140.2736,140.2736,16000.0
2014-04-10 09:35:00,171.08,171.32,171.06,171.2,8700.0,140.2326,140.4293,140.2162,140.3309,8700.0
2014-04-10 09:40:00,171.24,171.49,171.24,171.43,6100.0,140.3637,140.5687,140.3637,140.5195,6100.0
2014-04-10 09:45:00,171.41,171.47,171.22,171.22,4200.0,140.5031,140.5523,140.3473,140.3473,4200.0
2014-04-10 09:50:00,171.22,171.22,170.98,171.02,13300.0,140.3473,140.3473,140.1506,140.1834,13300.0
2014-04-10 09:55:00,171.02,171.11,171.0,171.09,7100.0,140.1834,140.2572,140.167,140.2408,7100.0
2014-04-10 10:00:00,171.13,171.13,170.99,171.0,8700.0,140.2736,140.2736,140.1588,140.167,8700.0
2014-04-10 10:05:00,171.04,171.11,171.0,171.09,2900.0,140.1998,140.2572,140.167,140.2408,2900.0
2014-04-10 10:10:00,171.19,171.27,171.12,171.12,4700.0,140.3227,140.3883,140.2654,140.2654,4700.0
2014-04-10 10:15:00,171.13,171.13,170.87,170.87,8700.0,140.2736,140.2736,140.0604,140.0604,8700.0
2014-04-10 10:20:00,170.88,171.1,170.88,171.07,3200.0,140.0686,140.249,140.0686,140.2244,3200.0
2014-04-10 10:25:00,171.05,171.18,171.03,171.08,4600.0,140.208,140.3145,140.1916,140.2326,4600.0
2014-04-10 10:30:00,171.19,171.2,171.1,171.14,3200.0,140.3227,140.3309,140.249,140.2818,3200.0
2014-04-10 10:35:00,171.12,171.12,170.99,171.02,9100.0,140.2654,140.2654,140.1588,140.1834,9100.0
2014-04-10 10:40:00,171.02,171.03,170.92,170.92,3300.0,140.1834,140.1916,140.1014,140.1014,3300.0
2014-04-10 10:45:00,170.85,170.9,170.7,170.71,5400.0,140.0441,140.085,139.9211,139.9293,5400.0
2014-04-10 10:50:00,170.7,170.73,170.6,170.72,8700.0,139.9211,139.9457,139.8391,139.9375,8700.0
2014-04-10 10:55:00,170.74,170.76,170.5,170.5,6600.0,139.9539,139.9703,139.7572,139.7572,6600.0
2014-04-10 11:00:00,170.48,170.48,170.3,170.36,20700.0,139.7408,139.7408,139.5932,139.6424,20700.0
2014-04-10 11:05:00,170.31,170.31,170.15,170.19,13300.0,139.6014,139.6014,139.4703,139.5031,13300.0
2014-04-10 11:10:00,170.17,170.4,170.09,170.38,6500.0,139.4867,139.6752,139.4211,139.6588,6500.0
2014-04-10 11:15:00,170.38,170.41,170.25,170.28,13300.0,139.6588,139.6834,139.5522,139.5768,13300.0
2014-04-10 11:20:00,170.29,170.33,170.16,170.18,11300.0,139.585,139.6178,139.4785,139.4949,11300.0
2014-04-10 11:25:00,170.19,170.19,169.89,169.9,21000.0,139.5031,139.5031,139.2571,139.2653,21000.0
2014-04-10 11:30:00,169.89,170.11,169.89,170.11,11300.0,139.2571,139.4375,139.2571,139.4375,11300.0
2014-04-10 11:35:00,170.12,170.12,170.01,170.09,9800.0,139.4457,139.4457,139.3555,139.4211,9800.0
2014-04-10 11:40:00,170.1,170.22,170.01,170.22,6300.0,139.4293,139.5276,139.3555,139.5276,6300.0
2014-04-10 11:45:00,170.2,170.2,170.08,170.11,9100.0,139.5113,139.5113,139.4129,139.4375,9100.0
2014-04-10 11:50:00,170.09,170.17,170.03,170.07,13200.0,139.4211,139.4867,139.3719,139.4047,13200.0
2014-04-10 11:55:00,170.07,170.08,169.87,169.93,12500.0,139.4047,139.4129,139.2408,139.2899,12500.0
2014-04-10 12:00:00,169.88,169.98,169.54,169.59,22700.0,139.249,139.3309,138.9703,139.0112,22700.0
2014-04-10 12:05:00,169.59,169.59,169.43,169.46,13700.0,139.0112,139.0112,138.8801,138.9047,13700.0
2014-04-10 12:10:00,169.4,169.4,169.19,169.3,17500.0,138.8555,138.8555,138.6834,138.7735,17500.0
2014-04-10 12:15:00,169.31,169.5,169.31,169.44,10900.0,138.7817,138.9375,138.7817,138.8883,10900.0
2014-04-10 12:20:00,169.49,169.51,169.34,169.34,5900.0,138.9293,138.9457,138.8063,138.8063,5900.0
2014-04-10 12:25:00,169.34,169.4,169.33,169.35,5500.0,138.8063,138.8555,138.7981,138.8145,5500.0
2014-04-10 12:30:00,169.34,169.43,169.32,169.38,4300.0,138.8063,138.8801,138.7899,138.8391,4300.0
2014-04-10 12:35:00,169.36,169.44,169.34,169.35,4500.0,138.8227,138.8883,138.8063,138.8145,4500.0
2014-04-10 12:40:00,169.38,169.39,169.1,169.14,20300.0,138.8391,138.8473,138.6096,138.6424,20300.0
2014-04-10 12:45:00,169.17,169.23,169.13,169.2,5300.0,138.667,138.7162,138.6342,138.6916,5300.0
2014-04-10 12:50:00,169.16,169.24,169.09,169.19,11500.0,138.6588,138.7243,138.6014,138.6834,11500.0
2014-04-10 12:55:00,169.2,169.21,168.97,168.98,15300.0,138.6916,138.6998,138.503,138.5112,15300.0
2014-04-10 13:00:00,168.97,169.05,168.88,169.05,7700.0,138.503,138.5686,138.4293,138.5686,7700.0
2014-04-10 13:05:00,169.04,169.15,169.04,169.1,7000.0,138.5604,138.6506,138.5604,138.6096,7000.0
2014-04-10 13:10:00,169.09,169.15,168.96,168.97,5800.0,138.6014,138.6506,138.4948,138.503,5800.0
2014-04-10 13:15:00,168.95,168.96,168.67,168.69,24400.0,138.4866,138.4948,138.2571,138.2735,24400.0
2014-04-10 13:20:00,168.69,168.69,168.5,168.56,31900.0,138.2735,138.2735,138.1178,138.167,31900.0
2014-04-10 13:25:00,168.54,168.71,168.47,168.66,14600.0,138.1506,138.2899,138.0932,138.2489,14600.0
2014-04-10 13:30:00,168.68,168.76,168.64,168.69,13600.0,138.2653,138.3309,138.2325,138.2735,13600.0
2014-04-10 13:35:00,168.71,168.8,168.69,168.75,18700.0,138.2899,138.3637,138.2735,138.3227,18700.0
2014-04-10 13:40:00,168.72,168.75,168.64,168.75,23800.0,138.2981,138.3227,138.2325,138.3227,23800.0
2014-04-10 13:45:00,168.76,168.81,168.67,168.78,24800.0,138.3309,138.3719,138.2571,138.3473,24800.0
2014-04-10 13:50:00,168.78,168.87,168.61,168.87,21400.0,138.3473,138.4211,138.2079,138.4211,21400.0
2014-04-10 13:55:00,168.87,168.99,168.87,168.99,19100.0,138.4211,138.5194,138.4211,138.5194,19100.0
2014-04-10 14:00:00,168.96,168.99,168.89,168.99,12400.0,138.4948,138.5194,138.4375,138.5194,12400.0
2014-04-10 14:05:00,169.01,169.11,169.01,169.02,11500.0,138.5358,138.6178,138.5358,138.544,11500.0
2014-04-10 14:10:00,169.05,169.16,169.0,169.13,7100.0,138.5686,138.6588,138.5276,138.6342,7100.0
2014-04-10 14:15:00,169.17,169.17,169.02,169.08,6000.0,138.667,138.667,138.544,138.5932,6000.0
2014-04-10 14:20:00,169.04,169.06,169.0,169.04,2800.0,138.5604,138.5768,138.5276,138.5604,2800.0
2014-04-10 14:25:00,169.04,169.04,168.83,168.85,11600.0,138.5604,138.5604,138.3883,138.4047,11600.0
2014-04-10 14:30:00,168.8,168.8,168.65,168.72,13800.0,138.3637,138.3637,138.2407,138.2981,13800.0
2014-04-10 14:35:00,168.69,168.71,168.54,168.71,7300.0,138.2735,138.2899,138.1506,138.2899,7300.0
2014-04-10 14:40:00,168.7,168.79,168.69,168.75,5700.0,138.2817,138.3555,138.2735,138.3227,5700.0
2014-04-10 14:45:00,168.74,168.74,168.4,168.4,29900.0,138.3145,138.3145,138.0358,138.0358,29900.0
2014-04-10 14:50:00,168.38,168.58,168.37,168.4,23400.0,138.0194,138.1834,138.0112,138.0358,23400.0
2014-04-10 14:55:00,168.41,168.49,168.3,168.4,18900.0,138.044,138.1096,137.9538,138.0358,18900.0
2014-04-10 15:00:00,168.38,168.39,167.91,168.0,99100.0,138.0194,138.0276,137.6342,137.7079,99100.0
2014-04-10 15:05:00,167.97,167.97,167.65,167.65,38900.0,137.6833,137.6833,137.421,137.421,38900.0
2014-04-10 15:10:00,167.66,167.9,167.62,167.84,18500.0,137.4292,137.626,137.3965,137.5768,18500.0
2014-04-10 15:15:00,167.87,168.15,167.87,168.15,28400.0,137.6014,137.8309,137.6014,137.8309,28400.0
2014-04-10 15:20:00,168.12,168.13,167.84,167.9,27100.0,137.8063,137.8145,137.5768,137.626,27100.0
2014-04-10 15:25:00,167.95,167.99,167.82,167.91,13600.0,137.6669,137.6997,137.5604,137.6342,13600.0
2014-04-10 15:30:00,167.85,168.09,167.82,168.05,25400.0,137.585,137.7817,137.5604,137.7489,25400.0
2014-04-10 15:35:00,168.05,168.2,168.05,168.16,23000.0,137.7489,137.8719,137.7489,137.8391,23000.0
2014-04-10 15:40:00,168.14,168.31,168.04,168.31,39500.0,137.8227,137.962,137.7407,137.962,39500.0
2014-04-10 15:45:00,168.28,168.41,168.25,168.39,25500.0,137.9374,138.044,137.9129,138.0276,25500.0
2014-04-10 15:50:00,168.4,168.4,168.18,168.21,15900.0,138.0358,138.0358,137.8555,137.8801,15900.0
2014-04-10 15:55:00,168.18,168.26,167.81,167.81,46200.0,137.8555,137.9211,137.5522,137.5522,46200.0
2014-04-11 09:30:00,166.92,167.06,166.77,166.77,96300.0,136.8227,136.9374,136.6997,136.6997,96300.0
2014-04-11 09:35:00,166.72,167.04,166.62,167.03,40300.0,136.6587,136.921,136.5768,136.9128,40300.0
2014-04-11 09:40:00,167.06,167.29,167.06,167.29,17600.0,136.9374,137.126,136.9374,137.126,17600.0
2014-04-11 09:45:00,167.33,167.33,167.05,167.2,22300.0,137.1587,137.1587,136.9292,137.0522,22300.0
2014-04-11 09:50:00,167.24,167.61,167.23,167.55,23200.0,137.085,137.3883,137.0768,137.3391,23200.0
2014-04-11 09:55:00,167.6,167.65,167.34,167.41,9400.0,137.3801,137.421,137.1669,137.2243,9400.0
2014-04-11 10:00:00,167.37,167.45,167.17,167.17,10900.0,137.1915,137.2571,137.0276,137.0276,10900.0
2014-04-11 10:05:00,167.05,167.22,166.94,166.99,11400.0,136.9292,137.0686,136.8391,136.88,11400.0
2014-04-11 10:10:00,167.01,167.12,166.78,166.85,14700.0,136.8964,136.9866,136.7079,136.7653,14700.0
2014-04-11 10:15:00,166.84,167.02,166.6,166.66,11600.0,136.7571,136.9046,136.5604,136.6095,11600.0
2014-04-11 10:20:00,166.67,166.96,166.67,166.88,11300.0,136.6177,136.8555,136.6177,136.7899,11300.0
2014-04-11 10:25:00,166.89,167.14,166.89,167.1,14500.0,136.7981,137.003,136.7981,136.9702,14500.0
2014-04-11 10:30:00,167.06,167.32,167.0,167.3,13600.0,136.9374,137.1505,136.8882,137.1342,13600.0
2014-04-11 10:35:00,167.31,167.4,167.19,167.19,12800.0,137.1423,137.2161,137.044,137.044,12800.0
2014-04-11 10:40:00,167.18,167.45,167.14,167.31,14500.0,137.0358,137.2571,137.003,137.1423,14500.0
2014-04-11 10:45:00,167.31,167.47,167.16,167.38,15100.0,137.1423,137.2735,137.0194,137.1997,15100.0
2014-04-11 10:50:00,167.38,167.84,167.31,167.83,20300.0,137.1997,137.5768,137.1423,137.5686,20300.0
2014-04-11 10:55:00,167.84,167.96,167.78,167.8,27800.0,137.5768,137.6751,137.5276,137.544,27800.0
2014-04-11 11:00:00,167.78,167.83,167.61,167.64,14600.0,137.5276,137.5686,137.3883,137.4128,14600.0
2014-04-11 11:05:00,167.62,167.68,167.52,167.52,10700.0,137.3965,137.4456,137.3145,137.3145,10700.0
2014-04-11 11:10:00,167.55,167.82,167.53,167.8,10200.0,137.3391,137.5604,137.3227,137.544,10200.0
2014-04-11 11:15:00,167.81,168.05,167.81,167.97,13700.0,137.5522,137.7489,137.5522,137.6833,13700.0
2014-04-11 11:20:00,168.0,168.0,167.63,167.69,8100.0,137.7079,137.7079,137.4046,137.4538,8100.0
2014-04-11 11:25:00,167.7,167.7,167.58,167.64,12200.0,137.462,137.462,137.3637,137.4128,12200.0
2014-04-11 11:30:00,167.66,167.66,167.41,167.66,24500.0,137.4292,137.4292,137.2243,137.4292,24500.0
2014-04-11 11:35:00,167.66,167.74,167.37,167.52,14000.0,137.4292,137.4948,137.1915,137.3145,14000.0
2014-04-11 11:40:00,167.52,167.57,167.42,167.48,14400.0,137.3145,137.3555,137.2325,137.2817,14400.0
2014-04-11 11:45:00,167.46,167.46,167.17,167.26,29200.0,137.2653,137.2653,137.0276,137.1014,29200.0
2014-04-11 11:50:00,167.27,167.36,167.2,167.24,16200.0,137.1096,137.1833,137.0522,137.085,16200.0
2014-04-11 11:55:00,167.24,167.36,167.18,167.34,9700.0,137.085,137.1833,137.0358,137.1669,9700.0
2014-04-11 12:00:00,167.35,167.6,167.35,167.5,16500.0,137.1751,137.3801,137.1751,137.2981,16500.0
2014-04-11 12:05:00,167.5,167.54,167.37,167.37,53700.0,137.2981,137.3309,137.1915,137.1915,53700.0
2014-04-11 12:10:00,167.36,167.43,167.17,167.17,13200.0,137.1833,137.2407,137.0276,137.0276,13200.0
2014-04-11 12:15:00,167.17,167.32,167.1,167.29,14000.0,137.0276,137.1505,136.9702,137.126,14000.0
2014-04-11 12:20:00,167.28,167.28,167.13,167.16,25600.0,137.1178,137.1178,136.9948,137.0194,25600.0
2014-04-11 12:25:00,167.16,167.31,167.15,167.21,23400.0,137.0194,137.1423,137.0112,137.0604,23400.0
2014-04-11 12:30:00,167.24,167.26,167.15,167.21,17300.0,137.085,137.1014,137.0112,137.0604,17300.0
2014-04-11 12:35:00,167.19,167.3,167.19,167.3,5800.0,137.044,137.1342,137.044,137.1342,5800.0
2014-04-11 12:40:00,167.31,167.45,167.3,167.37,13100.0,137.1423,137.2571,137.1342,137.1915,13100.0
2014-04-11 12:45:00,167.36,167.42,167.33,167.36,9000.0,137.1833,137.2325,137.1587,137.1833,9000.0
2014-04-11 12:50:00,167.35,167.35,167.13,167.13,8100.0,137.1751,137.1751,136.9948,136.9948,8100.0
2014-04-11 12:55:00,167.15,167.28,167.14,167.28,7200.0,137.0112,137.1178,137.003,137.1178,7200.0
2014-04-11 13:00:00,167.28,167.28,167.19,167.19,4400.0,137.1178,137.1178,137.044,137.044,4400.0
2014-04-11 13:05:00,167.09,167.09,166.83,166.96,18800.0,136.962,136.962,136.7489,136.8555,18800.0
2014-04-11 13:10:00,166.91,167.09,166.89,166.94,11900.0,136.8145,136.962,136.7981,136.8391,11900.0
2014-04-11 13:15:00,166.96,167.01,166.88,166.91,13700.0,136.8555,136.8964,136.7899,136.8145,13700.0
2014-04-11 13:20:00,166.89,166.98,166.86,166.88,3800.0,136.7981,136.8719,136.7735,136.7899,3800.0
2014-04-11 13:25:00,166.87,166.93,166.78,166.84,18700.0,136.7817,136.8309,136.7079,136.7571,18700.0
2014-04-11 13:30:00,166.83,166.91,166.7,166.91,25200.0,136.7489,136.8145,136.6423,136.8145,25200.0
2014-04-11 13:35:00,166.89,166.93,166.8,166.9,12000.0,136.7981,136.8309,136.7243,136.8063,12000.0
2014-04-11 13:40:00,166.91,167.06,166.91,167.02,8200.0,136.8145,136.9374,136.8145,136.9046,8200.0
2014-04-11 13:45:00,167.07,167.2,167.07,167.07,5600.0,136.9456,137.0522,136.9456,136.9456,5600.0
2014-04-11 13:50:00,167.1,167.1,166.98,166.99,5800.0,136.9702,136.9702,136.8719,136.88,5800.0
2014-04-11 13:55:00,166.97,166.97,166.78,166.78,6600.0,136.8637,136.8637,136.7079,136.7079,6600.0
2014-04-11 14:00:00,166.78,166.97,166.78,166.85,7100.0,136.7079,136.8637,136.7079,136.7653,7100.0
2014-04-11 14:05:00,166.87,167.04,166.87,166.92,13700.0,136.7817,136.921,136.7817,136.8227,13700.0
2014-04-11 14:10:00,166.91,166.91,166.7,166.71,13400.0,136.8145,136.8145,136.6423,136.6505,13400.0
2014-04-11 14:15:00,166.69,166.77,166.6,166.67,15400.0,136.6341,136.6997,136.5604,136.6177,15400.0
2014-04-11 14:20:00,166.69,166.7,166.58,166.61,14100.0,136.6341,136.6423,136.544,136.5686,14100.0
2014-04-11 14:25:00,166.61,166.73,166.49,166.58,32300.0,136.5686,136.6669,136.4702,136.544,32300.0
2014-04-11 14:30:00,166.54,166.61,166.48,166.54,22300.0,136.5112,136.5686,136.462,136.5112,22300.0
2014-04-11 14:35:00,166.57,166.59,166.4,166.41,14700.0,136.5358,136.5522,136.3964,136.4046,14700.0
2014-04-11 14:40:00,166.4,166.48,166.3,166.3,28300.0,136.3964,136.462,136.3145,136.3145,28300.0
2014-04-11 14:45:00,166.32,166.33,166.11,166.17,22400.0,136.3309,136.3391,136.1587,136.2079,22400.0
2014-04-11 14:50:00,166.17,166.48,166.17,166.47,19900.0,136.2079,136.462,136.2079,136.4538,19900.0
2014-04-11 14:55:00,166.47,166.57,166.25,166.48,23200.0,136.4538,136.5358,136.2735,136.462,23200.0
2014-04-11 15:00:00,166.46,166.46,166.24,166.28,15600.0,136.4456,136.4456,136.2653,136.2981,15600.0
2014-04-11 15:05:00,166.27,166.57,166.23,166.56,9300.0,136.2899,136.5358,136.2571,136.5276,9300.0
2014-04-11 15:10:00,166.56,166.56,166.44,166.47,11900.0,136.5276,136.5276,136.4292,136.4538,11900.0
2014-04-11 15:15:00,166.48,166.57,166.41,166.57,7100.0,136.462,136.5358,136.4046,136.5358,7100.0
2014-04-11 15:20:00,166.54,166.9,166.54,166.9,17100.0,136.5112,136.8063,136.5112,136.8063,17100.0
2014-04-11 15:25:00,166.92,166.93,166.75,166.75,19900.0,136.8227,136.8309,136.6833,136.6833,19900.0
2014-04-11 15:30:00,166.72,166.74,166.54,166.58,10200.0,136.6587,136.6751,136.5112,136.544,10200.0
2014-04-11 15:35:00,166.6,166.7,166.55,166.63,24500.0,136.5604,136.6423,136.5194,136.585,24500.0
2014-04-11 15:40:00,166.64,166.84,166.6,166.68,10200.0,136.5932,136.7571,136.5604,136.6259,10200.0
2014-04-11 15:45:00,166.64,166.65,166.44,166.63,23700.0,136.5932,136.6014,136.4292,136.585,23700.0
2014-04-11 15:50:00,166.59,166.59,166.26,166.32,263800.0,136.5522,136.5522,136.2817,136.3309,263800.0
2014-04-11 15:55:00,166.3,166.48,166.27,166.27,85300.0,136.3145,136.462,136.2899,136.2899,85300.0
2014-04-14 09:30:00,167.58,167.69,167.39,167.45,38700.0,137.3637,137.4538,137.2079,137.2571,38700.0
2014-04-14 09:35:00,167.44,167.49,167.27,167.35,13900.0,137.2489,137.2899,137.1096,137.1751,13900.0
2014-04-14 09:40:00,167.42,167.48,167.32,167.38,12800.0,137.2325,137.2817,137.1505,137.1997,12800.0
2014-04-14 09:45:00,167.35,167.38,167.02,167.11,19600.0,137.1751,137.1997,136.9046,136.9784,19600.0
2014-04-14 09:50:00,167.11,167.3,167.07,167.07,12900.0,136.9784,137.1342,136.9456,136.9456,12900.0
2014-04-14 09:55:00,167.04,167.11,166.95,167.03,12100.0,136.921,136.9784,136.8473,136.9128,12100.0
2014-04-14 10:00:00,166.99,167.24,166.9,167.13,9700.0,136.88,137.085,136.8063,136.9948,9700.0
2014-04-14 10:05:00,167.15,167.38,167.1,167.33,12900.0,137.0112,137.1997,136.9702,137.1587,12900.0
2014-04-14 10:10:00,167.32,167.32,167.11,167.19,10400.0,137.1505,137.1505,136.9784,137.044,10400.0
2014-04-14 10:15:00,167.15,167.29,167.15,167.22,9100.0,137.0112,137.126,137.0112,137.0686,9100.0
2014-04-14 10:20:00,167.18,167.24,167.07,167.1,11600.0,137.0358,137.085,136.9456,136.9702,11600.0
2014-04-14 10:25:00,167.09,167.18,167.03,167.15,12700.0,136.962,137.0358,136.9128,137.0112,12700.0
2014-04-14 10:30:00,167.16,167.38,167.12,167.31,18700.0,137.0194,137.1997,136.9866,137.1423,18700.0
2014-04-14 10:35:00,167.37,167.5,167.32,167.42,10500.0,137.1915,137.2981,137.1505,137.2325,10500.0
2014-04-14 10:40:00,167.48,167.65,167.45,167.62,153000.0,137.2817,137.421,137.2571,137.3965,153000.0
2014-04-14 10:45:00,167.66,167.69,167.57,167.59,24200.0,137.4292,137.4538,137.3555,137.3719,24200.0
2014-04-14 10:50:00,167.6,167.86,167.58,167.84,21400.0,137.3801,137.5932,137.3637,137.5768,21400.0
2014-04-14 10:55:00,167.86,167.93,167.85,167.91,18300.0,137.5932,137.6506,137.585,137.6342,18300.0
2014-04-14 11:00:00,167.91,167.93,167.83,167.83,10500.0,137.6342,137.6506,137.5686,137.5686,10500.0
2014-04-14 11:05:00,167.8,167.85,167.71,167.71,9900.0,137.544,137.585,137.4702,137.4702,9900.0
2014-04-14 11:10:00,167.71,167.71,167.55,167.69,17300.0,137.4702,137.4702,137.3391,137.4538,17300.0
2014-04-14 11:15:00,167.72,167.75,167.68,167.73,3600.0,137.4784,137.503,137.4456,137.4866,3600.0
2014-04-14 11:20:00,167.73,167.73,167.62,167.64,7700.0,137.4866,137.4866,137.3965,137.4128,7700.0
2014-04-14 11:25:00,167.64,167.72,167.64,167.67,9900.0,137.4128,137.4784,137.4128,137.4374,9900.0
2014-04-14 11:30:00,167.69,167.91,167.68,167.88,14500.0,137.4538,137.6342,137.4456,137.6096,14500.0
2014-04-14 11:35:00,167.89,167.89,167.82,167.88,11800.0,137.6178,137.6178,137.5604,137.6096,11800.0
2014-04-14 11:40:00,167.89,167.89,167.84,167.89,4200.0,137.6178,137.6178,137.5768,137.6178,4200.0
2014-04-14 11:45:00,167.89,167.89,167.76,167.8,3600.0,137.6178,137.6178,137.5112,137.544,3600.0
2014-04-14 11:50:00,167.81,167.85,167.77,167.79,4400.0,137.5522,137.585,137.5194,137.5358,4400.0
2014-04-14 11:55:00,167.78,167.81,167.59,167.61,221000.0,137.5276,137.5522,137.3719,137.3883,221000.0
2014-04-14 12:00:00,167.6,167.64,167.58,167.63,4300.0,137.3801,137.4128,137.3637,137.4046,4300.0
2014-04-14 12:05:00,167.64,167.64,167.53,167.61,2900.0,137.4128,137.4128,137.3227,137.3883,2900.0
2014-04-14 12:10:00,167.62,167.71,167.61,167.68,7900.0,137.3965,137.4702,137.3883,137.4456,7900.0
2014-04-14 12:15:00,167.68,167.81,167.68,167.79,13200.0,137.4456,137.5522,137.4456,137.5358,13200.0
2014-04-14 12:20:00,167.77,167.78,167.7,167.74,3400.0,137.5194,137.5276,137.462,137.4948,3400.0
2014-04-14 12:25:00,167.72,167.8,167.68,167.8,2800.0,137.4784,137.544,137.4456,137.544,2800.0
2014-04-14 12:30:00,167.78,167.87,167.75,167.87,2800.0,137.5276,137.6014,137.503,137.6014,2800.0
2014-04-14 12:35:00,167.84,168.0,167.84,167.9,8200.0,137.5768,137.7079,137.5768,137.626,8200.0
2014-04-14 12:40:00,167.91,167.94,167.88,167.89,1800.0,137.6342,137.6588,137.6096,137.6178,1800.0
2014-04-14 12:45:00,167.88,167.91,167.81,167.89,8600.0,137.6096,137.6342,137.5522,137.6178,8600.0
2014-04-14 12:50:00,167.9,167.94,167.83,167.94,3400.0,137.626,137.6588,137.5686,137.6588,3400.0
2014-04-14 12:55:00,167.93,167.93,167.82,167.86,6400.0,137.6506,137.6506,137.5604,137.5932,6400.0
2014-04-14 13:00:00,167.88,167.88,167.76,167.77,10700.0,137.6096,137.6096,137.5112,137.5194,10700.0
2014-04-14 13:05:00,167.79,167.82,167.78,167.8,17000.0,137.5358,137.5604,137.5276,137.544,17000.0
2014-04-14 13:10:00,167.8,167.8,167.68,167.69,3400.0,137.544,137.544,137.4456,137.4538,3400.0
2014-04-14 13:15:00,167.63,167.66,167.59,167.61,5800.0,137.4046,137.4292,137.3719,137.3883,5800.0
2014-04-14 13:20:00,167.62,167.62,167.45,167.51,4800.0,137.3965,137.3965,137.2571,137.3063,4800.0
2014-04-14 13:25:00,167.49,167.56,167.45,167.47,10800.0,137.2899,137.3473,137.2571,137.2735,10800.0
2014-04-14 13:30:00,167.46,167.55,167.42,167.54,10100.0,137.2653,137.3391,137.2325,137.3309,10100.0
2014-04-14 13:35:00,167.53,167.68,167.53,167.67,8700.0,137.3227,137.4456,137.3227,137.4374,8700.0
2014-04-14 13:40:00,167.63,167.67,167.58,167.61,3300.0,137.4046,137.4374,137.3637,137.3883,3300.0
2014-04-14 13:45:00,167.64,167.66,167.41,167.41,5300.0,137.4128,137.4292,137.2243,137.2243,5300.0
2014-04-14 13:50:00,167.45,167.46,167.39,167.39,1400.0,137.2571,137.2653,137.2079,137.2079,1400.0
2014-04-14 13:55:00,167.35,167.39,167.33,167.33,1100.0,137.1751,137.2079,137.1587,137.1587,1100.0
2014-04-14 14:00:00,167.32,167.35,167.23,167.28,11300.0,137.1505,137.1751,137.0768,137.1178,11300.0
2014-04-14 14:05:00,167.29,167.5,167.29,167.49,6600.0,137.126,137.2981,137.126,137.2899,6600.0
2014-04-14 14:10:00,167.47,167.47,167.41,167.43,10100.0,137.2735,137.2735,137.2243,137.2407,10100.0
2014-04-14 14:15:00,167.41,167.46,167.27,167.29,4700.0,137.2243,137.2653,137.1096,137.126,4700.0
2014-04-14 14:20:00,167.27,167.28,167.07,167.12,6100.0,137.1096,137.1178,136.9456,136.9866,6100.0
2014-04-14 14:25:00,167.17,167.19,167.03,167.06,3200.0,137.0276,137.044,136.9128,136.9374,3200.0
2014-04-14 14:30:00,167.06,167.1,166.91,167.02,23800.0,136.9374,136.9702,136.8145,136.9046,23800.0
2014-04-14 14:35:00,167.04,167.14,167.03,167.09,1900.0,136.921,137.003,136.9128,136.962,1900.0
2014-04-14 14:40:00,167.06,167.13,166.97,167.09,4100.0,136.9374,136.9948,136.8637,136.962,4100.0
2014-04-14 14:45:00,167.13,167.16,167.07,167.15,4800.0,136.9948,137.0194,136.9456,137.0112,4800.0
2014-04-14 14:50:00,167.15,167.22,167.14,167.19,7500.0,137.0112,137.0686,137.003,137.044,7500.0
2014-04-14 14:55:00,167.21,167.21,167.0,167.0,4600.0,137.0604,137.0604,136.8882,136.8882,4600.0
2014-04-14 15:00:00,166.95,166.95,166.78,166.8,11200.0,136.8473,136.8473,136.7079,136.7243,11200.0
2014-04-14 15:05:00,166.78,166.82,166.69,166.72,6700.0,136.7079,136.7407,136.6341,136.6587,6700.0
2014-04-14 15:10:00,166.68,166.76,166.26,166.28,104900.0,136.6259,136.6915,136.2817,136.2981,104900.0
2014-04-14 15:15:00,166.29,166.48,166.29,166.48,5800.0,136.3063,136.462,136.3063,136.462,5800.0
2014-04-14 15:20:00,166.46,166.71,166.45,166.7,95600.0,136.4456,136.6505,136.4374,136.6423,95600.0
2014-04-14 15:25:00,166.68,166.74,166.56,166.73,33600.0,136.6259,136.6751,136.5276,136.6669,33600.0
2014-04-14 15:30:00,166.75,167.01,166.75,166.95,53500.0,136.6833,136.8964,136.6833,136.8473,53500.0
2014-04-14 15:35:00,166.92,167.2,166.87,167.2,26400.0,136.8227,137.0522,136.7817,137.0522,26400.0
2014-04-14 15:40:00,167.17,167.22,167.07,167.22,11100.0,137.0276,137.0686,136.9456,137.0686,11100.0
2014-04-14 15:45:00,167.24,167.45,167.23,167.38,17900.0,137.085,137.2571,137.0768,137.1997,17900.0
2014-04-14 15:50:00,167.35,167.61,167.35,167.43,12800.0,137.1751,137.3883,137.1751,137.2407,12800.0
2014-04-14 15:55:00,167.44,167.71,167.44,167.63,22700.0,137.2489,137.4702,137.2489,137.4046,22700.0
2014-04-15 09:30:00,167.98,168.06,167.81,167.87,53400.0,137.6915,137.7571,137.5522,137.6014,53400.0
2014-04-15 09:35:00,167.88,168.37,167.88,168.37,15600.0,137.6096,138.0112,137.6096,138.0112,15600.0
2014-04-15 09:40:00,168.45,168.56,168.4,168.56,3700.0,138.0768,138.167,138.0358,138.167,3700.0
2014-04-15 09:45:00,168.59,168.84,168.57,168.8,11300.0,138.1916,138.3965,138.1752,138.3637,11300.0
2014-04-15 09:50:00,168.8,168.84,168.73,168.74,5600.0,138.3637,138.3965,138.3063,138.3145,5600.0
2014-04-15 09:55:00,168.75,168.75,168.62,168.7,18000.0,138.3227,138.3227,138.2161,138.2817,18000.0
2014-04-15 10:00:00,168.67,168.81,168.55,168.64,8600.0,138.2571,138.3719,138.1588,138.2325,8600.0
2014-04-15 10:05:00,168.51,168.58,168.37,168.45,19800.0,138.126,138.1834,138.0112,138.0768,19800.0
2014-04-15 10:10:00,168.42,168.43,168.03,168.03,10900.0,138.0522,138.0604,137.7325,137.7325,10900.0
2014-04-15 10:15:00,168.05,168.28,167.9,167.94,9000.0,137.7489,137.9374,137.626,137.6588,9000.0
2014-04-15 10:20:00,167.96,168.0,167.65,167.7,14200.0,137.6751,137.7079,137.421,137.462,14200.0
2014-04-15 10:25:00,167.7,167.87,167.62,167.63,13100.0,137.462,137.6014,137.3965,137.4046,13100.0
2014-04-15 10:30:00,167.56,167.64,167.33,167.64,8100.0,137.3473,137.4128,137.1587,137.4128,8100.0
2014-04-15 10:35:00,167.61,167.86,167.6,167.75,14200.0,137.3883,137.5932,137.3801,137.503,14200.0
2014-04-15 10:40:00,167.87,167.99,167.78,167.8,10500.0,137.6014,137.6997,137.5276,137.544,10500.0
2014-04-15 10:45:00,167.79,167.94,167.75,167.79,14900.0,137.5358,137.6588,137.503,137.5358,14900.0
2014-04-15 10:50:00,167.83,167.94,167.4,167.51,9000.0,137.5686,137.6588,137.2161,137.3063,9000.0
2014-04-15 10:55:00,167.48,167.65,167.33,167.45,16800.0,137.2817,137.421,137.1587,137.2571,16800.0
2014-04-15 11:00:00,167.4,167.4,167.06,167.16,17100.0,137.2161,137.2161,136.9374,137.0194,17100.0
2014-04-15 11:05:00,167.18,167.53,167.18,167.25,20400.0,137.0358,137.3227,137.0358,137.0932,20400.0
2014-04-15 11:10:00,167.24,167.37,167.13,167.13,14400.0,137.085,137.1915,136.9948,136.9948,14400.0
2014-04-15 11:15:00,167.16,167.34,167.05,167.32,9700.0,137.0194,137.1669,136.9292,137.1505,9700.0
2014-04-15 11:20:00,167.28,167.56,167.21,167.51,12400.0,137.1178,137.3473,137.0604,137.3063,12400.0
2014-04-15 11:25:00,167.52,167.52,167.28,167.42,4700.0,137.3145,137.3145,137.1178,137.2325,4700.0
2014-04-15 11:30:00,167.48,167.79,167.35,167.69,33000.0,137.2817,137.5358,137.1751,137.4538,33000.0
2014-04-15 11:35:00,167.65,167.68,167.53,167.54,3700.0,137.421,137.4456,137.3227,137.3309,3700.0
2014-04-15 11:40:00,167.49,167.53,167.23,167.27,11200.0,137.2899,137.3227,137.0768,137.1096,11200.0
2014-04-15 11:45:00,167.21,167.21,166.89,166.96,14300.0,137.0604,137.0604,136.7981,136.8555,14300.0
2014-04-15 11:50:00,166.97,167.04,166.93,166.95,3900.0,136.8637,136.921,136.8309,136.8473,3900.0
2014-04-15 11:55:00,167.03,167.06,166.81,166.96,8200.0,136.9128,136.9374,136.7325,136.8555,8200.0
2014-04-15 12:00:00,166.94,166.94,166.66,166.75,288400.0,136.8391,136.8391,136.6095,136.6833,288400.0
2014-04-15 12:05:00,166.75,166.75,166.61,166.73,44100.0,136.6833,136.6833,136.5686,136.6669,44100.0
2014-04-15 12:10:00,166.65,166.89,166.65,166.86,66000.0,136.6014,136.7981,136.6014,136.7735,66000.0
2014-04-15 12:15:00,166.81,166.95,166.81,166.83,45700.0,136.7325,136.8473,136.7325,136.7489,45700.0
2014-04-15 12:20:00,166.88,166.89,166.59,166.62,9600.0,136.7899,136.7981,136.5522,136.5768,9600.0
2014-04-15 12:25:00,166.66,166.92,166.56,166.92,6600.0,136.6095,136.8227,136.5276,136.8227,6600.0
2014-04-15 12:30:00,166.88,166.91,166.75,166.75,7900.0,136.7899,136.8145,136.6833,136.6833,7900.0
2014-04-15 12:35:00,166.74,166.87,166.7,166.74,8800.0,136.6751,136.7817,136.6423,136.6751,8800.0
2014-04-15 12:40:00,166.74,166.89,166.73,166.74,4200.0,136.6751,136.7981,136.6669,136.6751,4200.0
2014-04-15 12:45:00,166.74,166.79,166.5,166.55,12300.0,136.6751,136.7161,136.4784,136.5194,12300.0
2014-04-15 12:50:00,166.54,166.59,166.47,166.56,14600.0,136.5112,136.5522,136.4538,136.5276,14600.0
2014-04-15 12:55:00,166.65,166.66,166.42,166.46,13400.0,136.6014,136.6095,136.4128,136.4456,13400.0
2014-04-15 13:00:00,166.39,166.58,166.33,166.58,12700.0,136.3882,136.544,136.3391,136.544,12700.0
2014-04-15 13:05:00,166.56,166.67,166.56,166.63,4100.0,136.5276,136.6177,136.5276,136.585,4100.0
2014-04-15 13:10:00,166.63,166.69,166.52,166.69,3100.0,136.585,136.6341,136.4948,136.6341,3100.0
2014-04-15 13:15:00,166.72,166.88,166.72,166.84,9900.0,136.6587,136.7899,136.6587,136.7571,9900.0
2014-04-15 13:20:00,166.87,166.89,166.68,166.74,1700.0,136.7817,136.7981,136.6259,136.6751,1700.0
2014-04-15 13:25:00,166.67,166.93,166.62,166.93,11900.0,136.6177,136.8309,136.5768,136.8309,11900.0
2014-04-15 13:30:00,166.94,167.19,166.84,167.17,18400.0,136.8391,137.044,136.7571,137.0276,18400.0
2014-04-15 13:35:00,167.25,167.36,167.2,167.2,7400.0,137.0932,137.1833,137.0522,137.0522,7400.0
2014-04-15 13:40:00,167.23,167.42,167.21,167.24,11700.0,137.0768,137.2325,137.0604,137.085,11700.0
2014-04-15 13:45:00,167.28,167.3,167.13,167.22,16900.0,137.1178,137.1342,136.9948,137.0686,16900.0
2014-04-15 13:50:00,167.19,167.32,167.18,167.26,4800.0,137.044,137.1505,137.0358,137.1014,4800.0
2014-04-15 13:55:00,167.25,167.66,167.2,167.59,11200.0,137.0932,137.4292,137.0522,137.3719,11200.0
2014-04-15 14:00:00,167.64,167.84,167.64,167.79,3000.0,137.4128,137.5768,137.4128,137.5358,3000.0
2014-04-15 14:05:00,167.85,167.97,167.74,167.74,7300.0,137.585,137.6833,137.4948,137.4948,7300.0
2014-04-15 14:10:00,167.74,167.93,167.62,167.84,266800.0,137.4948,137.6506,137.3965,137.5768,266800.0
2014-04-15 14:15:00,167.85,167.98,167.68,167.69,137800.0,137.585,137.6915,137.4456,137.4538,137800.0
2014-04-15 14:20:00,167.67,167.89,167.57,167.73,364700.0,137.4374,137.6178,137.3555,137.4866,364700.0
2014-04-15 14:25:00,167.7,167.91,167.63,167.83,12200.0,137.462,137.6342,137.4046,137.5686,12200.0
2014-04-15 14:30:00,167.81,168.13,167.81,168.11,18800.0,137.5522,137.8145,137.5522,137.7981,18800.0
2014-04-15 14:35:00,168.18,168.26,168.0,168.26,11300.0,137.8555,137.9211,137.7079,137.9211,11300.0
2014-04-15 14:40:00,168.25,168.3,168.21,168.28,5300.0,137.9129,137.9538,137.8801,137.9374,5300.0
2014-04-15 14:45:00,168.28,168.44,168.28,168.38,11300.0,137.9374,138.0686,137.9374,138.0194,11300.0
2014-04-15 14:50:00,168.37,168.62,168.37,168.56,14100.0,138.0112,138.2161,138.0112,138.167,14100.0
2014-04-15 14:55:00,168.53,168.53,168.35,168.35,11600.0,138.1424,138.1424,137.9948,137.9948,11600.0
2014-04-15 15:00:00,168.34,168.45,168.34,168.38,15000.0,137.9866,138.0768,137.9866,138.0194,15000.0
2014-04-15 15:05:00,168.37,168.38,168.13,168.2,12600.0,138.0112,138.0194,137.8145,137.8719,12600.0
2014-04-15 15:10:00,168.19,168.58,168.19,168.58,8400.0,137.8637,138.1834,137.8637,138.1834,8400.0
2014-04-15 15:15:00,168.58,168.81,168.5,168.81,22400.0,138.1834,138.3719,138.1178,138.3719,22400.0
2014-04-15 15:20:00,168.81,168.84,168.58,168.67,12100.0,138.3719,138.3965,138.1834,138.2571,12100.0
2014-04-15 15:25:00,168.62,168.78,168.52,168.78,6700.0,138.2161,138.3473,138.1342,138.3473,6700.0
2014-04-15 15:30:00,168.8,168.8,168.68,168.72,9700.0,138.3637,138.3637,138.2653,138.2981,9700.0
2014-04-15 15:35:00,168.75,168.75,168.55,168.56,15400.0,138.3227,138.3227,138.1588,138.167,15400.0
2014-04-15 15:40:00,168.57,168.63,168.43,168.44,4400.0,138.1752,138.2243,138.0604,138.0686,4400.0
2014-04-15 15:45:00,168.5,168.77,168.5,168.74,8900.0,138.1178,138.3391,138.1178,138.3145,8900.0
2014-04-15 15:50:00,168.77,168.87,168.77,168.84,15500.0,138.3391,138.4211,138.3391,138.3965,15500.0
2014-04-15 15:55:00,168.85,168.85,168.65,168.79,35900.0,138.4047,138.4047,138.2407,138.3555,35900.0
2014-04-16 09:30:00,169.92,170.07,169.79,169.79,33800.0,139.2817,139.4047,139.1752,139.1752,33800.0
2014-04-16 09:35:00,169.84,169.84,169.62,169.75,10400.0,139.2162,139.2162,139.0358,139.1424,10400.0
2014-04-16 09:40:00,169.7,169.89,169.64,169.81,6400.0,139.1014,139.2571,139.0522,139.1916,6400.0
2014-04-16 09:45:00,169.82,169.82,169.48,169.48,12100.0,139.1998,139.1998,138.9211,138.9211,12100.0
2014-04-16 09:50:00,169.49,169.5,169.32,169.37,9100.0,138.9293,138.9375,138.7899,138.8309,9100.0
2014-04-16 09:55:00,169.37,169.73,169.37,169.56,7000.0,138.8309,139.126,138.8309,138.9867,7000.0
2014-04-16 10:00:00,169.55,169.55,169.38,169.46,19800.0,138.9785,138.9785,138.8391,138.9047,19800.0
2014-04-16 10:05:00,169.39,169.6,169.36,169.37,6400.0,138.8473,139.0194,138.8227,138.8309,6400.0
2014-04-16 10:10:00,169.4,169.53,169.4,169.43,4200.0,138.8555,138.9621,138.8555,138.8801,4200.0
2014-04-16 10:15:00,169.42,169.6,169.37,169.55,16600.0,138.8719,139.0194,138.8309,138.9785,16600.0
2014-04-16 10:20:00,169.6,169.75,169.56,169.58,6500.0,139.0194,139.1424,138.9867,139.003,6500.0
2014-04-16 10:25:00,169.64,169.67,169.51,169.51,2100.0,139.0522,139.0768,138.9457,138.9457,2100.0
2014-04-16 10:30:00,169.51,169.56,169.46,169.46,5300.0,138.9457,138.9867,138.9047,138.9047,5300.0
2014-04-16 10:35:00,169.57,169.59,169.54,169.55,2000.0,138.9948,139.0112,138.9703,138.9785,2000.0
2014-04-16 10:40:00,169.52,169.54,169.27,169.27,6600.0,138.9539,138.9703,138.7489,138.7489,6600.0
2014-04-16 10:45:00,169.26,169.5,169.25,169.44,7500.0,138.7407,138.9375,138.7325,138.8883,7500.0
2014-04-16 10:50:00,169.45,169.55,169.34,169.34,5100.0,138.8965,138.9785,138.8063,138.8063,5100.0
2014-04-16 10:55:00,169.36,169.49,169.32,169.32,10600.0,138.8227,138.9293,138.7899,138.7899,10600.0
2014-04-16 11:00:00,169.31,169.4,169.19,169.25,7200.0,138.7817,138.8555,138.6834,138.7325,7200.0
2014-04-16 11:05:00,169.24,169.4,169.24,169.38,3000.0,138.7243,138.8555,138.7243,138.8391,3000.0
2014-04-16 11:10:00,169.39,169.52,169.37,169.52,18500.0,138.8473,138.9539,138.8309,138.9539,18500.0
2014-04-16 11:15:00,169.53,169.7,169.49,169.62,95800.0,138.9621,139.1014,138.9293,139.0358,95800.0
2014-04-16 11:20:00,169.64,169.74,169.58,169.73,46900.0,139.0522,139.1342,139.003,139.126,46900.0
2014-04-16 11:25:00,169.75,169.8,169.62,169.75,80600.0,139.1424,139.1834,139.0358,139.1424,80600.0
2014-04-16 11:30:00,169.79,169.85,169.74,169.76,76800.0,139.1752,139.2244,139.1342,139.1506,76800.0
2014-04-16 11:35:00,169.77,169.77,169.67,169.72,63600.0,139.1588,139.1588,139.0768,139.1178,63600.0
2014-04-16 11:40:00,169.7,169.77,169.65,169.67,72200.0,139.1014,139.1588,139.0604,139.0768,72200.0
2014-04-16 11:45:00,169.68,169.76,169.67,169.73,55000.0,139.085,139.1506,139.0768,139.126,55000.0
2014-04-16 11:50:00,169.75,169.95,169.73,169.9,83000.0,139.1424,139.3063,139.126,139.2653,83000.0
2014-04-16 11:55:00,169.91,169.92,169.8,169.9,56000.0,139.2735,139.2817,139.1834,139.2653,56000.0
2014-04-16 12:00:00,169.9,170.01,169.88,170.0,94100.0,139.2653,139.3555,139.249,139.3473,94100.0
2014-04-16 12:05:00,170.0,170.18,169.96,170.12,209700.0,139.3473,139.4949,139.3145,139.4457,209700.0
2014-04-16 12:10:00,170.12,170.22,170.08,170.09,63200.0,139.4457,139.5276,139.4129,139.4211,63200.0
2014-04-16 12:15:00,170.11,170.15,170.08,170.11,16100.0,139.4375,139.4703,139.4129,139.4375,16100.0
2014-04-16 12:20:00,170.12,170.14,170.07,170.07,21200.0,139.4457,139.4621,139.4047,139.4047,21200.0
2014-04-16 12:25:00,170.08,170.21,170.07,170.14,21500.0,139.4129,139.5194,139.4047,139.4621,21500.0
2014-04-16 12:30:00,170.15,170.19,169.81,169.96,703700.0,139.4703,139.5031,139.1916,139.3145,703700.0
2014-04-16 12:35:00,169.96,170.0,169.92,169.94,15100.0,139.3145,139.3473,139.2817,139.2981,15100.0
2014-04-16 12:40:00,169.97,170.07,169.97,169.99,16300.0,139.3227,139.4047,139.3227,139.3391,16300.0
2014-04-16 12:45:00,170.01,170.01,169.87,169.93,15200.0,139.3555,139.3555,139.2408,139.2899,15200.0
2014-04-16 12:50:00,169.9,170.05,169.88,170.0,13400.0,139.2653,139.3883,139.249,139.3473,13400.0
2014-04-16 12:55:00,170.01,170.01,169.78,169.78,13900.0,139.3555,139.3555,139.167,139.167,13900.0
2014-04-16 13:00:00,169.79,169.84,169.66,169.66,10800.0,139.1752,139.2162,139.0686,139.0686,10800.0
2014-04-16 13:05:00,169.65,169.8,169.56,169.79,19600.0,139.0604,139.1834,138.9867,139.1752,19600.0
2014-04-16 13:10:00,169.77,169.78,169.68,169.7,4400.0,139.1588,139.167,139.085,139.1014,4400.0
2014-04-16 13:15:00,169.75,169.98,169.75,169.91,4100.0,139.1424,139.3309,139.1424,139.2735,4100.0
2014-04-16 13:20:00,169.86,170.01,169.83,169.97,6200.0,139.2326,139.3555,139.208,139.3227,6200.0
2014-04-16 13:25:00,169.95,170.04,169.89,169.89,11700.0,139.3063,139.3801,139.2571,139.2571,11700.0
2014-04-16 13:30:00,169.88,169.88,169.67,169.67,4500.0,139.249,139.249,139.0768,139.0768,4500.0
2014-04-16 13:35:00,169.69,169.77,169.67,169.77,5200.0,139.0932,139.1588,139.0768,139.1588,5200.0
2014-04-16 13:40:00,169.8,169.83,169.71,169.71,4600.0,139.1834,139.208,139.1096,139.1096,4600.0
2014-04-16 13:45:00,169.82,169.94,169.79,169.85,6200.0,139.1998,139.2981,139.1752,139.2244,6200.0
2014-04-16 13:50:00,169.87,169.9,169.81,169.82,5300.0,139.2408,139.2653,139.1916,139.1998,5300.0
2014-04-16 13:55:00,169.81,169.96,169.75,169.96,9400.0,139.1916,139.3145,139.1424,139.3145,9400.0
2014-04-16 14:00:00,169.99,169.99,169.89,169.89,7300.0,139.3391,139.3391,139.2571,139.2571,7300.0
2014-04-16 14:05:00,169.84,169.97,169.84,169.97,2500.0,139.2162,139.3227,139.2162,139.3227,2500.0
2014-04-16 14:10:00,169.94,170.01,169.92,169.95,5500.0,139.2981,139.3555,139.2817,139.3063,5500.0
2014-04-16 14:15:00,169.9,169.9,169.64,169.78,17000.0,139.2653,139.2653,139.0522,139.167,17000.0
2014-04-16 14:20:00,169.77,169.85,169.69,169.84,6900.0,139.1588,139.2244,139.0932,139.2162,6900.0
2014-04-16 14:25:00,169.84,169.92,169.82,169.84,2200.0,139.2162,139.2817,139.1998,139.2162,2200.0
2014-04-16 14:30:00,169.92,170.11,169.84,170.01,24000.0,139.2817,139.4375,139.2162,139.3555,24000.0
2014-04-16 14:35:00,170.01,170.03,169.96,169.99,4700.0,139.3555,139.3719,139.3145,139.3391,4700.0
2014-04-16 14:40:00,169.99,170.08,169.95,170.03,3400.0,139.3391,139.4129,139.3063,139.3719,3400.0
2014-04-16 14:45:00,170.04,170.16,170.04,170.13,3600.0,139.3801,139.4785,139.3801,139.4539,3600.0
2014-04-16 14:50:00,170.14,170.26,170.11,170.25,9200.0,139.4621,139.5604,139.4375,139.5522,9200.0
2014-04-16 14:55:00,170.27,170.27,170.18,170.2,1700.0,139.5686,139.5686,139.4949,139.5113,1700.0
2014-04-16 15:00:00,170.24,170.24,170.1,170.16,3000.0,139.544,139.544,139.4293,139.4785,3000.0
2014-04-16 15:05:00,170.15,170.17,170.08,170.17,2800.0,139.4703,139.4867,139.4129,139.4867,2800.0
2014-04-16 15:10:00,170.22,170.23,170.17,170.17,4400.0,139.5276,139.5358,139.4867,139.4867,4400.0
2014-04-16 15:15:00,170.2,170.23,170.16,170.2,5500.0,139.5113,139.5358,139.4785,139.5113,5500.0
2014-04-16 15:20:00,170.18,170.22,170.15,170.22,3900.0,139.4949,139.5276,139.4703,139.5276,3900.0
2014-04-16 15:25:00,170.23,170.27,170.21,170.27,2000.0,139.5358,139.5686,139.5194,139.5686,2000.0
2014-04-16 15:30:00,170.26,170.28,170.18,170.18,10500.0,139.5604,139.5768,139.4949,139.4949,10500.0
2014-04-16 15:35:00,170.2,170.34,170.2,170.34,15700.0,139.5113,139.626,139.5113,139.626,15700.0
2014-04-16 15:40:00,170.35,170.43,170.34,170.43,6200.0,139.6342,139.6998,139.626,139.6998,6200.0
2014-04-16 15:45:00,170.42,170.42,170.35,170.36,6000.0,139.6916,139.6916,139.6342,139.6424,6000.0
2014-04-16 15:50:00,170.36,170.49,170.36,170.49,20100.0,139.6424,139.749,139.6424,139.749,20100.0
2014-04-16 15:55:00,170.48,170.55,170.42,170.54,39900.0,139.7408,139.7981,139.6916,139.7899,39900.0
2014-04-17 09:30:00,170.35,170.4,170.19,170.28,26600.0,139.6342,139.6752,139.5031,139.5768,26600.0
2014-04-17 09:35:00,170.29,170.41,170.21,170.4,10600.0,139.585,139.6834,139.5194,139.6752,10600.0
2014-04-17 09:40:00,170.48,170.59,170.43,170.5,25800.0,139.7408,139.8309,139.6998,139.7572,25800.0
2014-04-17 09:45:00,170.48,170.48,170.3,170.3,5500.0,139.7408,139.7408,139.5932,139.5932,5500.0
2014-04-17 09:50:00,170.34,170.38,170.08,170.08,6900.0,139.626,139.6588,139.4129,139.4129,6900.0
2014-04-17 09:55:00,170.09,170.3,170.03,170.27,7500.0,139.4211,139.5932,139.3719,139.5686,7500.0
2014-04-17 10:00:00,170.29,170.32,170.2,170.32,12100.0,139.585,139.6096,139.5113,139.6096,12100.0
2014-04-17 10:05:00,170.32,170.32,170.15,170.3,12600.0,139.6096,139.6096,139.4703,139.5932,12600.0
2014-04-17 10:10:00,170.32,170.51,170.32,170.48,10400.0,139.6096,139.7654,139.6096,139.7408,10400.0
2014-04-17 10:15:00,170.44,170.49,170.19,170.25,19300.0,139.708,139.749,139.5031,139.5522,19300.0
2014-04-17 10:20:00,170.25,170.39,170.25,170.39,18700.0,139.5522,139.667,139.5522,139.667,18700.0
2014-04-17 10:25:00,170.38,170.62,170.36,170.62,24100.0,139.6588,139.8555,139.6424,139.8555,24100.0
2014-04-17 10:30:00,170.6,170.68,170.56,170.56,16700.0,139.8391,139.9047,139.8063,139.8063,16700.0
2014-04-17 10:35:00,170.55,170.75,170.52,170.7,12000.0,139.7981,139.9621,139.7736,139.9211,12000.0
2014-04-17 10:40:00,170.75,170.79,170.61,170.61,11700.0,139.9621,139.9949,139.8473,139.8473,11700.0
2014-04-17 10:45:00,170.61,170.68,170.52,170.55,16400.0,139.8473,139.9047,139.7736,139.7981,16400.0
2014-04-17 10:50:00,170.52,170.66,170.52,170.6,5900.0,139.7736,139.8883,139.7736,139.8391,5900.0
2014-04-17 10:55:00,170.58,170.72,170.57,170.72,9600.0,139.8227,139.9375,139.8145,139.9375,9600.0
2014-04-17 11:00:00,170.71,170.82,170.69,170.71,14200.0,139.9293,140.0195,139.9129,139.9293,14200.0
2014-04-17 11:05:00,170.71,170.8,170.7,170.75,5000.0,139.9293,140.0031,139.9211,139.9621,5000.0
2014-04-17 11:10:00,170.77,170.79,170.66,170.7,8900.0,139.9785,139.9949,139.8883,139.9211,8900.0
2014-04-17 11:15:00,170.68,170.68,170.53,170.61,12500.0,139.9047,139.9047,139.7818,139.8473,12500.0
2014-04-17 11:20:00,170.63,170.74,170.63,170.71,6100.0,139.8637,139.9539,139.8637,139.9293,6100.0
2014-04-17 11:25:00,170.7,170.74,170.63,170.7,13700.0,139.9211,139.9539,139.8637,139.9211,13700.0
2014-04-17 11:30:00,170.73,170.76,170.66,170.67,16500.0,139.9457,139.9703,139.8883,139.8965,16500.0
2014-04-17 11:35:00,170.66,170.67,170.52,170.54,5600.0,139.8883,139.8965,139.7736,139.7899,5600.0
2014-04-17 11:40:00,170.56,170.6,170.49,170.59,8500.0,139.8063,139.8391,139.749,139.8309,8500.0
2014-04-17 11:45:00,170.58,170.6,170.49,170.49,6700.0,139.8227,139.8391,139.749,139.749,6700.0
2014-04-17 11:50:00,170.47,170.5,170.39,170.47,5300.0,139.7326,139.7572,139.667,139.7326,5300.0
2014-04-17 11:55:00,170.48,170.56,170.48,170.53,4900.0,139.7408,139.8063,139.7408,139.7818,4900.0
2014-04-17 12:00:00,170.55,170.73,170.5,170.72,6300.0,139.7981,139.9457,139.7572,139.9375,6300.0
2014-04-17 12:05:00,170.72,170.72,170.65,170.67,9100.0,139.9375,139.9375,139.8801,139.8965,9100.0
2014-04-17 12:10:00,170.67,170.67,170.59,170.65,6700.0,139.8965,139.8965,139.8309,139.8801,6700.0
2014-04-17 12:15:00,170.67,170.67,170.47,170.47,15500.0,139.8965,139.8965,139.7326,139.7326,15500.0
2014-04-17 12:20:00,170.47,170.53,170.42,170.52,7900.0,139.7326,139.7818,139.6916,139.7736,7900.0
2014-04-17 12:25:00,170.52,170.63,170.52,170.61,28800.0,139.7736,139.8637,139.7736,139.8473,28800.0
2014-04-17 12:30:00,170.61,170.63,170.54,170.59,5600.0,139.8473,139.8637,139.7899,139.8309,5600.0
2014-04-17 12:35:00,170.57,170.68,170.47,170.64,11900.0,139.8145,139.9047,139.7326,139.8719,11900.0
2014-04-17 12:40:00,170.68,170.74,170.63,170.67,16000.0,139.9047,139.9539,139.8637,139.8965,16000.0
2014-04-17 12:45:00,170.68,170.73,170.65,170.73,17400.0,139.9047,139.9457,139.8801,139.9457,17400.0
2014-04-17 12:50:00,170.73,170.78,170.73,170.74,5900.0,139.9457,139.9867,139.9457,139.9539,5900.0
2014-04-17 12:55:00,170.72,170.8,170.71,170.76,7300.0,139.9375,140.0031,139.9293,139.9703,7300.0
2014-04-17 13:00:00,170.78,170.91,170.74,170.89,11100.0,139.9867,140.0932,139.9539,140.0768,11100.0
2014-04-17 13:05:00,170.88,170.91,170.8,170.9,11400.0,140.0686,140.0932,140.0031,140.085,11400.0
2014-04-17 13:10:00,170.9,171.04,170.9,170.99,25600.0,140.085,140.1998,140.085,140.1588,25600.0
2014-04-17 13:15:00,171.0,171.02,170.89,170.9,10600.0,140.167,140.1834,140.0768,140.085,10600.0
2014-04-17 13:20:00,170.89,170.95,170.87,170.95,2400.0,140.0768,140.126,140.0604,140.126,2400.0
2014-04-17 13:25:00,170.97,170.99,170.92,170.93,20100.0,140.1424,140.1588,140.1014,140.1096,20100.0
2014-04-17 13:30:00,170.98,171.02,170.96,170.99,21100.0,140.1506,140.1834,140.1342,140.1588,21100.0
2014-04-17 13:35:00,170.97,171.07,170.97,171.03,7800.0,140.1424,140.2244,140.1424,140.1916,7800.0
2014-04-17 13:40:00,171.05,171.14,171.05,171.13,3800.0,140.208,140.2818,140.208,140.2736,3800.0
2014-04-17 13:45:00,171.13,171.2,171.1,171.1,7000.0,140.2736,140.3309,140.249,140.249,7000.0
2014-04-17 13:50:00,171.06,171.12,171.06,171.12,5900.0,140.2162,140.2654,140.2162,140.2654,5900.0
2014-04-17 13:55:00,171.15,171.16,171.1,171.13,3300.0,140.29,140.2982,140.249,140.2736,3300.0
2014-04-17 14:00:00,171.14,171.14,171.01,171.02,5100.0,140.2818,140.2818,140.1752,140.1834,5100.0
2014-04-17 14:05:00,171.07,171.07,171.02,171.02,1800.0,140.2244,140.2244,140.1834,140.1834,1800.0
2014-04-17 14:10:00,171.02,171.11,171.02,171.06,3600.0,140.1834,140.2572,140.1834,140.2162,3600.0
2014-04-17 14:15:00,171.05,171.07,171.04,171.05,1200.0,140.208,140.2244,140.1998,140.208,1200.0
2014-04-17 14:20:00,171.06,171.16,171.05,171.13,10500.0,140.2162,140.2982,140.208,140.2736,10500.0
2014-04-17 14:25:00,171.16,171.17,171.12,171.12,3900.0,140.2982,140.3064,140.2654,140.2654,3900.0
2014-04-17 14:30:00,171.16,171.16,171.02,171.04,2900.0,140.2982,140.2982,140.1834,140.1998,2900.0
2014-04-17 14:35:00,171.04,171.08,171.04,171.05,4800.0,140.1998,140.2326,140.1998,140.208,4800.0
2014-04-17 14:40:00,171.05,171.08,171.05,171.05,2100.0,140.208,140.2326,140.208,140.208,2100.0
2014-04-17 14:45:00,171.04,171.04,170.96,170.96,2300.0,140.1998,140.1998,140.1342,140.1342,2300.0
2014-04-17 14:50:00,170.95,171.01,170.91,170.99,3700.0,140.126,140.1752,140.0932,140.1588,3700.0
2014-04-17 14:55:00,170.99,171.0,170.95,170.97,3100.0,140.1588,140.167,140.126,140.1424,3100.0
2014-04-17 15:00:00,170.98,171.05,170.96,171.04,3800.0,140.1506,140.208,140.1342,140.1998,3800.0
2014-04-17 15:05:00,171.04,171.1,171.04,171.09,3700.0,140.1998,140.249,140.1998,140.2408,3700.0
2014-04-17 15:10:00,171.13,171.17,171.12,171.14,8300.0,140.2736,140.3064,140.2654,140.2818,8300.0
2014-04-17 15:15:00,171.2,171.24,171.13,171.16,14900.0,140.3309,140.3637,140.2736,140.2982,14900.0
2014-04-17 15:20:00,171.15,171.15,171.12,171.15,7600.0,140.29,140.29,140.2654,140.29,7600.0
2014-04-17 15:25:00,171.15,171.15,171.13,171.13,5600.0,140.29,140.29,140.2736,140.2736,5600.0
2014-04-17 15:30:00,171.12,171.12,170.98,171.0,25800.0,140.2654,140.2654,140.1506,140.167,25800.0
2014-04-17 15:35:00,171.0,171.01,170.95,170.96,16800.0,140.167,140.1752,140.126,140.1342,16800.0
2014-04-17 15:40:00,170.98,170.98,170.93,170.94,2200.0,140.1506,140.1506,140.1096,140.1178,2200.0
2014-04-17 15:45:00,170.91,170.97,170.84,170.97,16900.0,140.0932,140.1424,140.0359,140.1424,16900.0
2014-04-17 15:50:00,170.95,171.01,170.91,170.91,5100.0,140.126,140.1752,140.0932,140.0932,5100.0
2014-04-17 15:55:00,170.91,170.93,170.76,170.76,55300.0,140.0932,140.1096,139.9703,139.9703,55300.0
2014-04-21 09:30:00,170.85,170.9,170.76,170.9,25200.0,140.0441,140.085,139.9703,140.085,25200.0
2014-04-21 09:35:00,170.97,171.04,170.87,170.87,15800.0,140.1424,140.1998,140.0604,140.0604,15800.0
2014-04-21 09:40:00,170.86,171.16,170.86,171.07,8400.0,140.0522,140.2982,140.0522,140.2244,8400.0
2014-04-21 09:45:00,171.08,171.14,171.01,171.09,18000.0,140.2326,140.2818,140.1752,140.2408,18000.0
2014-04-21 09:50:00,171.07,171.17,171.01,171.03,11500.0,140.2244,140.3064,140.1752,140.1916,11500.0
2014-04-21 09:55:00,171.04,171.15,171.04,171.13,2300.0,140.1998,140.29,140.1998,140.2736,2300.0
2014-04-21 10:00:00,171.21,171.29,171.2,171.29,6600.0,140.3391,140.4047,140.3309,140.4047,6600.0
2014-04-21 10:05:00,171.26,171.28,171.2,171.28,4900.0,140.3801,140.3965,140.3309,140.3965,4900.0
2014-04-21 10:10:00,171.28,171.29,171.14,171.16,6100.0,140.3965,140.4047,140.2818,140.2982,6100.0
2014-04-21 10:15:00,171.14,171.2,171.08,171.14,2600.0,140.2818,140.3309,140.2326,140.2818,2600.0
2014-04-21 10:20:00,171.06,171.11,171.01,171.05,6200.0,140.2162,140.2572,140.1752,140.208,6200.0
2014-04-21 10:25:00,171.05,171.07,171.0,171.0,2800.0,140.208,140.2244,140.167,140.167,2800.0
2014-04-21 10:30:00,170.99,171.0,170.83,170.83,7300.0,140.1588,140.167,140.0277,140.0277,7300.0
2014-04-21 10:35:00,170.79,170.79,170.69,170.76,6200.0,139.9949,139.9949,139.9129,139.9703,6200.0
2014-04-21 10:40:00,170.66,170.8,170.66,170.74,8800.0,139.8883,140.0031,139.8883,139.9539,8800.0
2014-04-21 10:45:00,170.71,170.86,170.71,170.86,8900.0,139.9293,140.0522,139.9293,140.0522,8900.0
2014-04-21 10:50:00,170.86,170.9,170.75,170.8,9200.0,140.0522,140.085,139.9621,140.0031,9200.0
2014-04-21 10:55:00,170.86,170.89,170.75,170.8,5100.0,140.0522,140.0768,139.9621,140.0031,5100.0
2014-04-21 11:00:00,170.84,170.89,170.8,170.85,3400.0,140.0359,140.0768,140.0031,140.0441,3400.0
2014-04-21 11:05:00,170.84,170.9,170.84,170.9,1500.0,140.0359,140.085,140.0359,140.085,1500.0
2014-04-21 11:10:00,170.93,171.13,170.93,171.1,8800.0,140.1096,140.2736,140.1096,140.249,8800.0
2014-04-21 11:15:00,171.11,171.18,171.08,171.18,5700.0,140.2572,140.3145,140.2326,140.3145,5700.0
2014-04-21 11:20:00,171.18,171.18,171.09,171.13,4100.0,140.3145,140.3145,140.2408,140.2736,4100.0
2014-04-21 11:25:00,171.11,171.15,171.05,171.14,5600.0,140.2572,140.29,140.208,140.2818,5600.0
2014-04-21 11:30:00,171.08,171.12,171.07,171.11,2500.0,140.2326,140.2654,140.2244,140.2572,2500.0
2014-04-21 11:35:00,171.12,171.12,171.05,171.08,3300.0,140.2654,140.2654,140.208,140.2326,3300.0
2014-04-21 11:40:00,171.09,171.16,171.07,171.15,5000.0,140.2408,140.2982,140.2244,140.29,5000.0
2014-04-21 11:45:00,171.17,171.19,171.08,171.08,5100.0,140.3064,140.3227,140.2326,140.2326,5100.0
2014-04-21 11:50:00,171.08,171.18,171.07,171.18,4600.0,140.2326,140.3145,140.2244,140.3145,4600.0
2014-04-21 11:55:00,171.19,171.2,171.15,171.18,242500.0,140.3227,140.3309,140.29,140.3145,242500.0
2014-04-21 12:00:00,171.15,171.18,171.13,171.18,1500.0,140.29,140.3145,140.2736,140.3145,1500.0
2014-04-21 12:05:00,171.24,171.24,171.17,171.19,4500.0,140.3637,140.3637,140.3064,140.3227,4500.0
2014-04-21 12:10:00,171.19,171.21,171.12,171.18,5600.0,140.3227,140.3391,140.2654,140.3145,5600.0
2014-04-21 12:15:00,171.17,171.2,171.15,171.15,1300.0,140.3064,140.3309,140.29,140.29,1300.0
2014-04-21 12:20:00,171.18,171.2,171.06,171.06,3000.0,140.3145,140.3309,140.2162,140.2162,3000.0
2014-04-21 12:25:00,171.09,171.16,171.09,171.15,1200.0,140.2408,140.2982,140.2408,140.29,1200.0
2014-04-21 12:30:00,171.11,171.11,171.05,171.05,1800.0,140.2572,140.2572,140.208,140.208,1800.0
2014-04-21 12:35:00,171.05,171.08,171.05,171.06,400.0,140.208,140.2326,140.208,140.2162,400.0
2014-04-21 12:40:00,171.06,171.17,171.06,171.17,6900.0,140.2162,140.3064,140.2162,140.3064,6900.0
2014-04-21 12:45:00,171.18,171.18,171.1,171.1,16300.0,140.3145,140.3145,140.249,140.249,16300.0
2014-04-21 12:50:00,171.13,171.16,171.09,171.16,1600.0,140.2736,140.2982,140.2408,140.2982,1600.0
2014-04-21 12:55:00,171.18,171.18,171.13,171.17,13100.0,140.3145,140.3145,140.2736,140.3064,13100.0
2014-04-21 13:00:00,171.16,171.18,171.11,171.11,2900.0,140.2982,140.3145,140.2572,140.2572,2900.0
2014-04-21 13:05:00,171.1,171.15,171.1,171.14,1800.0,140.249,140.29,140.249,140.2818,1800.0
2014-04-21 13:10:00,171.13,171.16,171.13,171.15,1400.0,140.2736,140.2982,140.2736,140.29,1400.0
2014-04-21 13:15:00,171.15,171.25,171.14,171.19,1600.0,140.29,140.3719,140.2818,140.3227,1600.0
2014-04-21 13:20:00,171.19,171.22,171.19,171.2,2800.0,140.3227,140.3473,140.3227,140.3309,2800.0
2014-04-21 13:25:00,171.22,171.24,171.22,171.24,1100.0,140.3473,140.3637,140.3473,140.3637,1100.0
2014-04-21 13:30:00,171.23,171.27,171.19,171.26,3200.0,140.3555,140.3883,140.3227,140.3801,3200.0
2014-04-21 13:35:00,171.26,171.26,171.22,171.22,2700.0,140.3801,140.3801,140.3473,140.3473,2700.0
2014-04-21 13:40:00,171.2,171.23,171.19,171.23,4000.0,140.3309,140.3555,140.3227,140.3555,4000.0
2014-04-21 13:45:00,171.27,171.27,171.22,171.23,2800.0,140.3883,140.3883,140.3473,140.3555,2800.0
2014-04-21 13:50:00,171.26,171.26,171.24,171.24,500.0,140.3801,140.3801,140.3637,140.3637,500.0
2014-04-21 13:55:00,171.26,171.31,171.26,171.31,5000.0,140.3801,140.4211,140.3801,140.4211,5000.0
2014-04-21 14:00:00,171.31,171.34,171.28,171.3,10500.0,140.4211,140.4457,140.3965,140.4129,10500.0
2014-04-21 14:05:00,171.29,171.37,171.29,171.29,13500.0,140.4047,140.4703,140.4047,140.4047,13500.0
2014-04-21 14:10:00,171.3,171.31,171.25,171.27,17400.0,140.4129,140.4211,140.3719,140.3883,17400.0
2014-04-21 14:15:00,171.27,171.32,171.27,171.3,4900.0,140.3883,140.4293,140.3883,140.4129,4900.0
2014-04-21 14:20:00,171.3,171.32,171.25,171.27,8400.0,140.4129,140.4293,140.3719,140.3883,8400.0
2014-04-21 14:25:00,171.28,171.33,171.28,171.3,4100.0,140.3965,140.4375,140.3965,140.4129,4100.0
2014-04-21 14:30:00,171.32,171.37,171.32,171.34,9200.0,140.4293,140.4703,140.4293,140.4457,9200.0
2014-04-21 14:35:00,171.31,171.35,171.3,171.35,8900.0,140.4211,140.4539,140.4129,140.4539,8900.0
2014-04-21 14:40:00,171.38,171.38,171.3,171.3,3000.0,140.4785,140.4785,140.4129,140.4129,3000.0
2014-04-21 14:45:00,171.3,171.39,171.3,171.39,4300.0,140.4129,140.4867,140.4129,140.4867,4300.0
2014-04-21 14:50:00,171.4,171.4,171.34,171.34,1000.0,140.4949,140.4949,140.4457,140.4457,1000.0
2014-04-21 14:55:00,171.35,171.42,171.33,171.38,3900.0,140.4539,140.5113,140.4375,140.4785,3900.0
2014-04-21 15:00:00,171.38,171.38,171.34,171.37,2700.0,140.4785,140.4785,140.4457,140.4703,2700.0
2014-04-21 15:05:00,171.36,171.38,171.28,171.28,7800.0,140.4621,140.4785,140.3965,140.3965,7800.0
2014-04-21 15:10:00,171.23,171.27,171.21,171.26,3800.0,140.3555,140.3883,140.3391,140.3801,3800.0
2014-04-21 15:15:00,171.24,171.26,171.18,171.22,39800.0,140.3637,140.3801,140.3145,140.3473,39800.0
2014-04-21 15:20:00,171.2,171.22,171.18,171.22,3600.0,140.3309,140.3473,140.3145,140.3473,3600.0
2014-04-21 15:25:00,171.21,171.24,171.19,171.24,4500.0,140.3391,140.3637,140.3227,140.3637,4500.0
2014-04-21 15:30:00,171.21,171.24,171.16,171.21,10800.0,140.3391,140.3637,140.2982,140.3391,10800.0
2014-04-21 15:35:00,171.22,171.26,171.2,171.26,8800.0,140.3473,140.3801,140.3309,140.3801,8800.0
2014-04-21 15:40:00,171.27,171.31,171.27,171.3,4300.0,140.3883,140.4211,140.3883,140.4129,4300.0
2014-04-21 15:45:00,171.32,171.32,171.25,171.27,4100.0,140.4293,140.4293,140.3719,140.3883,4100.0
2014-04-21 15:50:00,171.3,171.39,171.3,171.35,2800.0,140.4129,140.4867,140.4129,140.4539,2800.0
2014-04-21 15:55:00,171.39,171.41,171.33,171.39,23100.0,140.4867,140.5031,140.4375,140.4867,23100.0
2014-04-22 09:30:00,171.57,171.65,171.53,171.64,14800.0,140.6342,140.6998,140.6014,140.6916,14800.0
2014-04-22 09:35:00,171.66,171.68,171.59,171.66,7200.0,140.708,140.7244,140.6506,140.708,7200.0
2014-04-22 09:40:00,171.62,171.62,171.49,171.5,3100.0,140.6752,140.6752,140.5687,140.5768,3100.0
2014-04-22 09:45:00,171.57,171.66,171.55,171.66,2000.0,140.6342,140.708,140.6178,140.708,2000.0
2014-04-22 09:50:00,171.63,171.87,171.63,171.83,3600.0,140.6834,140.8801,140.6834,140.8473,3600.0
2014-04-22 09:55:00,171.87,171.93,171.85,171.86,3600.0,140.8801,140.9293,140.8637,140.8719,3600.0
2014-04-22 10:00:00,171.95,172.08,171.86,172.04,15200.0,140.9457,141.0523,140.8719,141.0195,15200.0
2014-04-22 10:05:00,172.07,172.11,172.01,172.08,4100.0,141.0441,141.0769,140.9949,141.0523,4100.0
2014-04-22 10:10:00,172.09,172.16,172.05,172.16,5700.0,141.0605,141.1178,141.0277,141.1178,5700.0
2014-04-22 10:15:00,172.18,172.19,172.08,172.08,10600.0,141.1342,141.1424,141.0523,141.0523,10600.0
2014-04-22 10:20:00,172.1,172.16,172.06,172.06,4100.0,141.0687,141.1178,141.0359,141.0359,4100.0
2014-04-22 10:25:00,172.1,172.13,172.08,172.09,7900.0,141.0687,141.0933,141.0523,141.0605,7900.0
2014-04-22 10:30:00,172.13,172.2,172.12,172.19,5400.0,141.0933,141.1506,141.0851,141.1424,5400.0
2014-04-22 10:35:00,172.14,172.17,172.11,172.12,2300.0,141.1015,141.126,141.0769,141.0851,2300.0
2014-04-22 10:40:00,172.1,172.1,172.07,172.08,2900.0,141.0687,141.0687,141.0441,141.0523,2900.0
2014-04-22 10:45:00,172.08,172.09,172.04,172.07,1800.0,141.0523,141.0605,141.0195,141.0441,1800.0
2014-04-22 10:50:00,172.07,172.19,172.07,172.15,4900.0,141.0441,141.1424,141.0441,141.1096,4900.0
2014-04-22 10:55:00,172.13,172.19,172.1,172.19,2800.0,141.0933,141.1424,141.0687,141.1424,2800.0
2014-04-22 11:00:00,172.18,172.31,172.18,172.22,6100.0,141.1342,141.2408,141.1342,141.167,6100.0
2014-04-22 11:05:00,172.25,172.25,172.2,172.2,1400.0,141.1916,141.1916,141.1506,141.1506,1400.0
2014-04-22 11:10:00,172.24,172.26,172.24,172.25,700.0,141.1834,141.1998,141.1834,141.1916,700.0
2014-04-22 11:15:00,172.23,172.29,172.23,172.28,10900.0,141.1752,141.2244,141.1752,141.2162,10900.0
2014-04-22 11:20:00,172.3,172.35,172.28,172.28,4300.0,141.2326,141.2736,141.2162,141.2162,4300.0
2014-04-22 11:25:00,172.3,172.34,172.27,172.33,4200.0,141.2326,141.2654,141.208,141.2572,4200.0
2014-04-22 11:30:00,172.4,172.4,172.31,172.36,5200.0,141.3146,141.3146,141.2408,141.2818,5200.0
2014-04-22 11:35:00,172.37,172.42,172.36,172.42,2400.0,141.29,141.331,141.2818,141.331,2400.0
2014-04-22 11:40:00,172.42,172.42,172.29,172.29,1600.0,141.331,141.331,141.2244,141.2244,1600.0
2014-04-22 11:45:00,172.25,172.26,172.25,172.26,1200.0,141.1916,141.1998,141.1916,141.1998,1200.0
2014-04-22 11:50:00,172.28,172.29,172.26,172.29,1400.0,141.2162,141.2244,141.1998,141.2244,1400.0
2014-04-22 11:55:00,172.29,172.33,172.29,172.31,19200.0,141.2244,141.2572,141.2244,141.2408,19200.0
2014-04-22 12:00:00,172.32,172.35,172.32,172.32,1900.0,141.249,141.2736,141.249,141.249,1900.0
2014-04-22 12:05:00,172.34,172.37,172.33,172.36,1600.0,141.2654,141.29,141.2572,141.2818,1600.0
2014-04-22 12:10:00,172.36,172.47,172.34,172.45,12300.0,141.2818,141.3719,141.2654,141.3556,12300.0
2014-04-22 12:15:00,172.44,172.46,172.41,172.46,1100.0,141.3474,141.3638,141.3228,141.3638,1100.0
2014-04-22 12:20:00,172.45,172.56,172.43,172.53,7200.0,141.3556,141.4457,141.3392,141.4211,7200.0
2014-04-22 12:25:00,172.53,172.53,172.48,172.51,113100.0,141.4211,141.4211,141.3801,141.4047,113100.0
2014-04-22 12:30:00,172.51,172.53,172.48,172.49,13500.0,141.4047,141.4211,141.3801,141.3883,13500.0
2014-04-22 12:35:00,172.46,172.49,172.46,172.48,3100.0,141.3638,141.3883,141.3638,141.3801,3100.0
2014-04-22 12:40:00,172.49,172.49,172.44,172.47,17200.0,141.3883,141.3883,141.3474,141.3719,17200.0
2014-04-22 12:45:00,172.47,172.47,172.44,172.44,3700.0,141.3719,141.3719,141.3474,141.3474,3700.0
2014-04-22 12:50:00,172.44,172.46,172.43,172.43,5500.0,141.3474,141.3638,141.3392,141.3392,5500.0
2014-04-22 12:55:00,172.43,172.5,172.43,172.5,10500.0,141.3392,141.3965,141.3392,141.3965,10500.0
2014-04-22 13:00:00,172.54,172.54,172.43,172.46,2300.0,141.4293,141.4293,141.3392,141.3638,2300.0
2014-04-22 13:05:00,172.47,172.49,172.44,172.49,1400.0,141.3719,141.3883,141.3474,141.3883,1400.0
2014-04-22 13:10:00,172.49,172.49,172.45,172.46,2600.0,141.3883,141.3883,141.3556,141.3638,2600.0
2014-04-22 13:15:00,172.44,172.5,172.43,172.5,4200.0,141.3474,141.3965,141.3392,141.3965,4200.0
2014-04-22 13:20:00,172.47,172.56,172.47,172.51,4800.0,141.3719,141.4457,141.3719,141.4047,4800.0
2014-04-22 13:25:00,172.54,172.54,172.51,172.51,2700.0,141.4293,141.4293,141.4047,141.4047,2700.0
2014-04-22 13:30:00,172.52,172.53,172.48,172.48,3200.0,141.4129,141.4211,141.3801,141.3801,3200.0
2014-04-22 13:35:00,172.49,172.61,172.49,172.6,3100.0,141.3883,141.4867,141.3883,141.4785,3100.0
2014-04-22 13:40:00,172.58,172.62,172.58,172.62,4900.0,141.4621,141.4949,141.4621,141.4949,4900.0
2014-04-22 13:45:00,172.57,172.57,172.54,172.55,800.0,141.4539,141.4539,141.4293,141.4375,800.0
2014-04-22 13:50:00,172.62,172.62,172.59,172.59,800.0,141.4949,141.4949,141.4703,141.4703,800.0
2014-04-22 13:55:00,172.58,172.58,172.55,172.56,9200.0,141.4621,141.4621,141.4375,141.4457,9200.0
2014-04-22 14:00:00,172.57,172.57,172.44,172.44,9900.0,141.4539,141.4539,141.3474,141.3474,9900.0
2014-04-22 14:05:00,172.51,172.52,172.48,172.49,3200.0,141.4047,141.4129,141.3801,141.3883,3200.0
2014-04-22 14:10:00,172.49,172.51,172.46,172.46,1200.0,141.3883,141.4047,141.3638,141.3638,1200.0
2014-04-22 14:15:00,172.47,172.51,172.45,172.51,9000.0,141.3719,141.4047,141.3556,141.4047,9000.0
2014-04-22 14:20:00,172.5,172.53,172.49,172.53,2000.0,141.3965,141.4211,141.3883,141.4211,2000.0
2014-04-22 14:25:00,172.52,172.53,172.48,172.48,6000.0,141.4129,141.4211,141.3801,141.3801,6000.0
2014-04-22 14:30:00,172.49,172.55,172.49,172.52,6800.0,141.3883,141.4375,141.3883,141.4129,6800.0
2014-04-22 14:35:00,172.53,172.6,172.53,172.6,3300.0,141.4211,141.4785,141.4211,141.4785,3300.0
2014-04-22 14:40:00,172.61,172.61,172.55,172.58,49900.0,141.4867,141.4867,141.4375,141.4621,49900.0
2014-04-22 14:45:00,172.58,172.59,172.56,172.58,1300.0,141.4621,141.4703,141.4457,141.4621,1300.0
2014-04-22 14:50:00,172.56,172.57,172.54,172.55,1300.0,141.4457,141.4539,141.4293,141.4375,1300.0
2014-04-22 14:55:00,172.58,172.58,172.48,172.48,25200.0,141.4621,141.4621,141.3801,141.3801,25200.0
2014-04-22 15:00:00,172.48,172.51,172.43,172.43,8300.0,141.3801,141.4047,141.3392,141.3392,8300.0
2014-04-22 15:05:00,172.42,172.43,172.34,172.37,9100.0,141.331,141.3392,141.2654,141.29,9100.0
2014-04-22 15:10:00,172.37,172.39,172.33,172.36,42400.0,141.29,141.3064,141.2572,141.2818,42400.0
2014-04-22 15:15:00,172.35,172.37,172.32,172.33,6500.0,141.2736,141.29,141.249,141.2572,6500.0
2014-04-22 15:20:00,172.33,172.37,172.33,172.36,600.0,141.2572,141.29,141.2572,141.2818,600.0
2014-04-22 15:25:00,172.36,172.36,172.25,172.27,5800.0,141.2818,141.2818,141.1916,141.208,5800.0
2014-04-22 15:30:00,172.3,172.33,172.23,172.28,7400.0,141.2326,141.2572,141.1752,141.2162,7400.0
2014-04-22 15:35:00,172.3,172.31,172.26,172.26,6500.0,141.2326,141.2408,141.1998,141.1998,6500.0
2014-04-22 15:40:00,172.25,172.25,172.2,172.22,64000.0,141.1916,141.1916,141.1506,141.167,64000.0
2014-04-22 15:45:00,172.23,172.32,172.21,172.3,8800.0,141.1752,141.249,141.1588,141.2326,8800.0
2014-04-22 15:50:00,172.29,172.32,172.29,172.29,7200.0,141.2244,141.249,141.2244,141.2244,7200.0
2014-04-22 15:55:00,172.27,172.28,172.1,172.13,288400.0,141.208,141.2162,141.0687,141.0933,288400.0
2014-04-23 09:30:00,172.09,172.1,171.97,172.05,21500.0,141.0605,141.0687,140.9621,141.0277,21500.0
2014-04-23 09:35:00,172.05,172.05,171.91,171.99,20500.0,141.0277,141.0277,140.9129,140.9785,20500.0
2014-04-23 09:40:00,172.01,172.16,171.95,171.95,8400.0,140.9949,141.1178,140.9457,140.9457,8400.0
2014-04-23 09:45:00,171.97,171.97,171.8,171.84,23000.0,140.9621,140.9621,140.8228,140.8555,23000.0
2014-04-23 09:50:00,171.83,171.89,171.81,171.86,4300.0,140.8473,140.8965,140.831,140.8719,4300.0
2014-04-23 09:55:00,171.93,171.93,171.9,171.9,700.0,140.9293,140.9293,140.9047,140.9047,700.0
2014-04-23 10:00:00,171.93,171.93,171.66,171.67,14500.0,140.9293,140.9293,140.708,140.7162,14500.0
2014-04-23 10:05:00,171.65,171.76,171.65,171.72,7900.0,140.6998,140.79,140.6998,140.7572,7900.0
2014-04-23 10:10:00,171.72,171.84,171.72,171.8,1800.0,140.7572,140.8555,140.7572,140.8228,1800.0
2014-04-23 10:15:00,171.9,171.91,171.81,171.81,6700.0,140.9047,140.9129,140.831,140.831,6700.0
2014-04-23 10:20:00,171.85,172.01,171.85,171.98,3000.0,140.8637,140.9949,140.8637,140.9703,3000.0
2014-04-23 10:25:00,171.96,171.98,171.96,171.97,400.0,140.9539,140.9703,140.9539,140.9621,400.0
2014-04-23 10:30:00,171.98,171.98,171.89,171.92,1600.0,140.9703,140.9703,140.8965,140.9211,1600.0
2014-04-23 10:35:00,171.96,171.96,171.93,171.93,300.0,140.9539,140.9539,140.9293,140.9293,300.0
2014-04-23 10:40:00,172.08,172.14,172.0,172.14,5500.0,141.0523,141.1015,140.9867,141.1015,5500.0
2014-04-23 10:45:00,172.07,172.07,172.07,172.07,300.0,141.0441,141.0441,141.0441,141.0441,300.0
2014-04-23 10:50:00,172.09,172.11,172.09,172.09,3000.0,141.0605,141.0769,141.0605,141.0605,3000.0
2014-04-23 10:55:00,172.07,172.07,171.99,172.0,3000.0,141.0441,141.0441,140.9785,140.9867,3000.0
2014-04-23 11:00:00,171.99,172.06,171.99,172.06,2200.0,140.9785,141.0359,140.9785,141.0359,2200.0
2014-04-23 11:05:00,171.99,172.02,171.96,172.0,1800.0,140.9785,141.0031,140.9539,140.9867,1800.0
2014-04-23 11:10:00,172.0,172.0,171.8,171.8,22700.0,140.9867,140.9867,140.8228,140.8228,22700.0
2014-04-23 11:15:00,171.83,171.85,171.82,171.85,3800.0,140.8473,140.8637,140.8392,140.8637,3800.0
2014-04-23 11:20:00,171.84,171.84,171.74,171.74,2300.0,140.8555,140.8555,140.7736,140.7736,2300.0
2014-04-23 11:25:00,171.8,171.82,171.8,171.82,2800.0,140.8228,140.8392,140.8228,140.8392,2800.0
2014-04-23 11:30:00,171.86,172.01,171.86,172.01,700.0,140.8719,140.9949,140.8719,140.9949,700.0
2014-04-23 11:35:00,171.96,172.0,171.96,172.0,1100.0,140.9539,140.9867,140.9539,140.9867,1100.0
2014-04-23 11:40:00,172.03,172.04,171.99,171.99,11700.0,141.0113,141.0195,140.9785,140.9785,11700.0
2014-04-23 11:45:00,171.94,171.94,171.94,171.94,900.0,140.9375,140.9375,140.9375,140.9375,900.0
2014-04-23 11:50:00,171.97,171.97,171.96,171.96,700.0,140.9621,140.9621,140.9539,140.9539,700.0
2014-04-23 11:55:00,172.06,172.08,172.04,172.04,1600.0,141.0359,141.0523,141.0195,141.0195,1600.0
2014-04-23 12:00:00,172.06,172.06,172.02,172.02,700.0,141.0359,141.0359,141.0031,141.0031,700.0
2014-04-23 12:05:00,172.02,172.03,171.93,171.94,1700.0,141.0031,141.0113,140.9293,140.9375,1700.0
2014-04-23 12:10:00,171.94,171.94,171.93,171.93,1700.0,140.9375,140.9375,140.9293,140.9293,1700.0
2014-04-23 12:15:00,171.91,171.93,171.9,171.93,1200.0,140.9129,140.9293,140.9047,140.9293,1200.0
2014-04-23 12:20:00,171.87,171.92,171.87,171.88,1000.0,140.8801,140.9211,140.8801,140.8883,1000.0
2014-04-23 12:25:00,171.88,171.88,171.83,171.87,2000.0,140.8883,140.8883,140.8473,140.8801,2000.0
2014-04-23 12:30:00,171.91,171.91,171.91,171.91,1500.0,140.9129,140.9129,140.9129,140.9129,1500.0
2014-04-23 12:35:00,171.97,172.01,171.97,172.0,900.0,140.9621,140.9949,140.9621,140.9867,900.0
2014-04-23 12:40:00,172.02,172.04,171.99,172.01,149600.0,141.0031,141.0195,140.9785,140.9949,149600.0
2014-04-23 12:45:00,172.02,172.06,172.01,172.04,4900.0,141.0031,141.0359,140.9949,141.0195,4900.0
2014-04-23 12:50:00,172.06,172.06,172.04,172.05,5000.0,141.0359,141.0359,141.0195,141.0277,5000.0
2014-04-23 12:55:00,172.03,172.04,171.99,171.99,2700.0,141.0113,141.0195,140.9785,140.9785,2700.0
2014-04-23 13:00:00,172.02,172.03,172.02,172.03,300.0,141.0031,141.0113,141.0031,141.0113,300.0
2014-04-23 13:05:00,172.02,172.02,171.97,171.99,1500.0,141.0031,141.0031,140.9621,140.9785,1500.0
2014-04-23 13:10:00,171.99,171.99,171.97,171.97,500.0,140.9785,140.9785,140.9621,140.9621,500.0
2014-04-23 13:15:00,171.92,171.93,171.9,171.92,1200.0,140.9211,140.9293,140.9047,140.9211,1200.0
2014-04-23 13:20:00,171.96,171.97,171.94,171.94,800.0,140.9539,140.9621,140.9375,140.9375,800.0
2014-04-23 13:25:00,171.96,172.04,171.95,171.98,1400.0,140.9539,141.0195,140.9457,140.9703,1400.0
2014-04-23 13:30:00,172.03,172.04,171.98,171.98,700.0,141.0113,141.0195,140.9703,140.9703,700.0
2014-04-23 13:35:00,171.99,171.99,171.86,171.86,900.0,140.9785,140.9785,140.8719,140.8719,900.0
2014-04-23 13:40:00,171.85,171.9,171.85,171.9,600.0,140.8637,140.9047,140.8637,140.9047,600.0
2014-04-23 13:45:00,171.9,171.9,171.78,171.85,1900.0,140.9047,140.9047,140.8064,140.8637,1900.0
2014-04-23 13:50:00,171.84,171.97,171.84,171.97,100600.0,140.8555,140.9621,140.8555,140.9621,100600.0
2014-04-23 13:55:00,171.93,171.93,171.87,171.89,52800.0,140.9293,140.9293,140.8801,140.8965,52800.0
2014-04-23 14:00:00,171.85,171.86,171.81,171.83,3600.0,140.8637,140.8719,140.831,140.8473,3600.0
2014-04-23 14:05:00,171.85,171.9,171.8,171.89,42700.0,140.8637,140.9047,140.8228,140.8965,42700.0
2014-04-23 14:10:00,171.89,171.89,171.81,171.81,1700.0,140.8965,140.8965,140.831,140.831,1700.0
2014-04-23 14:15:00,171.74,171.79,171.73,171.74,3600.0,140.7736,140.8146,140.7654,140.7736,3600.0
2014-04-23 14:20:00,171.75,171.77,171.74,171.77,4900.0,140.7818,140.7982,140.7736,140.7982,4900.0
2014-04-23 14:25:00,171.76,171.85,171.76,171.85,700.0,140.79,140.8637,140.79,140.8637,700.0
2014-04-23 14:30:00,171.8,171.81,171.75,171.78,3000.0,140.8228,140.831,140.7818,140.8064,3000.0
2014-04-23 14:35:00,171.79,171.79,171.75,171.77,2000.0,140.8146,140.8146,140.7818,140.7982,2000.0
2014-04-23 14:40:00,171.77,171.77,171.71,171.71,500.0,140.7982,140.7982,140.749,140.749,500.0
2014-04-23 14:45:00,171.7,171.73,171.69,171.7,1600.0,140.7408,140.7654,140.7326,140.7408,1600.0
2014-04-23 14:50:00,171.72,171.84,171.72,171.82,3600.0,140.7572,140.8555,140.7572,140.8392,3600.0
2014-04-23 14:55:00,171.81,171.87,171.81,171.85,2600.0,140.831,140.8801,140.831,140.8637,2600.0
2014-04-23 15:00:00,171.83,171.85,171.81,171.82,1000.0,140.8473,140.8637,140.831,140.8392,1000.0
2014-04-23 15:05:00,171.84,171.93,171.84,171.93,3600.0,140.8555,140.9293,140.8555,140.9293,3600.0
2014-04-23 15:10:00,171.9,171.92,171.88,171.92,1500.0,140.9047,140.9211,140.8883,140.9211,1500.0
2014-04-23 15:15:00,171.94,171.94,171.87,171.88,5100.0,140.9375,140.9375,140.8801,140.8883,5100.0
2014-04-23 15:20:00,171.89,171.95,171.88,171.9,2200.0,140.8965,140.9457,140.8883,140.9047,2200.0
2014-04-23 15:25:00,171.89,171.89,171.83,171.85,7000.0,140.8965,140.8965,140.8473,140.8637,7000.0
2014-04-23 15:30:00,171.85,171.89,171.84,171.85,4900.0,140.8637,140.8965,140.8555,140.8637,4900.0
2014-04-23 15:35:00,171.83,171.91,171.81,171.9,7400.0,140.8473,140.9129,140.831,140.9047,7400.0
2014-04-23 15:40:00,171.87,171.87,171.83,171.87,7900.0,140.8801,140.8801,140.8473,140.8801,7900.0
2014-04-23 15:45:00,171.85,171.86,171.78,171.85,2700.0,140.8637,140.8719,140.8064,140.8637,2700.0
2014-04-23 15:50:00,171.87,171.89,171.85,171.87,7200.0,140.8801,140.8965,140.8637,140.8801,7200.0
2014-04-23 15:55:00,171.85,171.91,171.76,171.78,24600.0,140.8637,140.9129,140.79,140.8064,24600.0
2014-04-24 09:30:00,172.63,172.63,172.42,172.45,35000.0,141.5031,141.5031,141.331,141.3556,35000.0
2014-04-24 09:35:00,172.44,172.46,172.18,172.19,6500.0,141.3474,141.3638,141.1342,141.1424,6500.0
2014-04-24 09:40:00,172.21,172.21,171.88,171.88,16200.0,141.1588,141.1588,140.8883,140.8883,16200.0
2014-04-24 09:45:00,171.87,171.97,171.39,171.51,15700.0,140.8801,140.9621,140.4867,140.585,15700.0
2014-04-24 09:50:00,171.53,171.82,171.51,171.82,8700.0,140.6014,140.8392,140.585,140.8392,8700.0
2014-04-24 09:55:00,171.83,171.88,171.73,171.78,15600.0,140.8473,140.8883,140.7654,140.8064,15600.0
2014-04-24 10:00:00,171.72,171.73,171.47,171.65,15800.0,140.7572,140.7654,140.5523,140.6998,15800.0
2014-04-24 10:05:00,171.6,171.67,171.3,171.42,20200.0,140.6588,140.7162,140.4129,140.5113,20200.0
2014-04-24 10:10:00,171.34,171.65,171.34,171.65,5900.0,140.4457,140.6998,140.4457,140.6998,5900.0
2014-04-24 10:15:00,171.65,171.87,171.65,171.84,6100.0,140.6998,140.8801,140.6998,140.8555,6100.0
2014-04-24 10:20:00,171.9,171.94,171.79,171.92,5700.0,140.9047,140.9375,140.8146,140.9211,5700.0
2014-04-24 10:25:00,171.88,171.98,171.8,171.98,15000.0,140.8883,140.9703,140.8228,140.9703,15000.0
2014-04-24 10:30:00,171.99,172.04,171.91,171.92,2200.0,140.9785,141.0195,140.9129,140.9211,2200.0
2014-04-24 10:35:00,171.97,172.06,171.97,172.05,5900.0,140.9621,141.0359,140.9621,141.0277,5900.0
2014-04-24 10:40:00,172.0,172.07,171.9,171.9,6700.0,140.9867,141.0441,140.9047,140.9047,6700.0
2014-04-24 10:45:00,171.91,172.01,171.86,171.86,2600.0,140.9129,140.9949,140.8719,140.8719,2600.0
2014-04-24 10:50:00,171.82,171.85,171.77,171.77,9000.0,140.8392,140.8637,140.7982,140.7982,9000.0
2014-04-24 10:55:00,171.82,171.94,171.76,171.9,3600.0,140.8392,140.9375,140.79,140.9047,3600.0
2014-04-24 11:00:00,171.88,171.95,171.84,171.95,5600.0,140.8883,140.9457,140.8555,140.9457,5600.0
2014-04-24 11:05:00,171.99,172.14,171.98,172.12,2800.0,140.9785,141.1015,140.9703,141.0851,2800.0
2014-04-24 11:10:00,172.21,172.28,172.2,172.24,2300.0,141.1588,141.2162,141.1506,141.1834,2300.0
2014-04-24 11:15:00,172.25,172.35,172.25,172.35,2400.0,141.1916,141.2736,141.1916,141.2736,2400.0
2014-04-24 11:20:00,172.41,172.41,172.37,172.38,900.0,141.3228,141.3228,141.29,141.2982,900.0
2014-04-24 11:25:00,172.38,172.38,172.3,172.36,1000.0,141.2982,141.2982,141.2326,141.2818,1000.0
2014-04-24 11:30:00,172.38,172.44,172.38,172.44,6000.0,141.2982,141.3474,141.2982,141.3474,6000.0
2014-04-24 11:35:00,172.41,172.5,172.37,172.5,1500.0,141.3228,141.3965,141.29,141.3965,1500.0
2014-04-24 11:40:00,172.5,172.5,172.41,172.41,1200.0,141.3965,141.3965,141.3228,141.3228,1200.0
2014-04-24 11:45:00,172.41,172.41,172.34,172.38,3100.0,141.3228,141.3228,141.2654,141.2982,3100.0
2014-04-24 11:50:00,172.39,172.39,172.27,172.31,2500.0,141.3064,141.3064,141.208,141.2408,2500.0
2014-04-24 11:55:00,172.32,172.35,172.32,172.34,1400.0,141.249,141.2736,141.249,141.2654,1400.0
2014-04-24 12:00:00,172.37,172.45,172.36,172.38,2900.0,141.29,141.3556,141.2818,141.2982,2900.0
2014-04-24 12:05:00,172.39,172.41,172.35,172.36,2000.0,141.3064,141.3228,141.2736,141.2818,2000.0
2014-04-24 12:10:00,172.32,172.34,172.27,172.28,1400.0,141.249,141.2654,141.208,141.2162,1400.0
2014-04-24 12:15:00,172.29,172.3,172.25,172.26,1600.0,141.2244,141.2326,141.1916,141.1998,1600.0
2014-04-24 12:20:00,172.23,172.35,172.23,172.28,30300.0,141.1752,141.2736,141.1752,141.2162,30300.0
2014-04-24 12:25:00,172.3,172.3,172.24,172.25,1800.0,141.2326,141.2326,141.1834,141.1916,1800.0
2014-04-24 12:30:00,172.26,172.34,172.26,172.34,48800.0,141.1998,141.2654,141.1998,141.2654,48800.0
2014-04-24 12:35:00,172.33,172.36,172.33,172.34,600.0,141.2572,141.2818,141.2572,141.2654,600.0
2014-04-24 12:40:00,172.28,172.32,172.27,172.31,9100.0,141.2162,141.249,141.208,141.2408,9100.0
2014-04-24 12:45:00,172.28,172.3,172.27,172.27,2100.0,141.2162,141.2326,141.208,141.208,2100.0
2014-04-24 12:50:00,172.27,172.27,172.24,172.25,600.0,141.208,141.208,141.1834,141.1916,600.0
2014-04-24 12:55:00,172.3,172.43,172.3,172.42,4500.0,141.2326,141.3392,141.2326,141.331,4500.0
2014-04-24 13:00:00,172.41,172.44,172.36,172.37,2000.0,141.3228,141.3474,141.2818,141.29,2000.0
2014-04-24 13:05:00,172.35,172.36,172.35,172.36,1000.0,141.2736,141.2818,141.2736,141.2818,1000.0
2014-04-24 13:10:00,172.35,172.35,172.33,172.35,700.0,141.2736,141.2736,141.2572,141.2736,700.0
2014-04-24 13:15:00,172.38,172.38,172.34,172.34,2100.0,141.2982,141.2982,141.2654,141.2654,2100.0
2014-04-24 13:20:00,172.38,172.38,172.38,172.38,600.0,141.2982,141.2982,141.2982,141.2982,600.0
2014-04-24 13:25:00,172.35,172.38,172.31,172.31,1800.0,141.2736,141.2982,141.2408,141.2408,1800.0
2014-04-24 13:30:00,172.29,172.3,172.24,172.24,2200.0,141.2244,141.2326,141.1834,141.1834,2200.0
2014-04-24 13:35:00,172.2,172.2,171.99,171.99,3000.0,141.1506,141.1506,140.9785,140.9785,3000.0
2014-04-24 13:40:00,171.96,172.03,171.96,172.0,1800.0,140.9539,141.0113,140.9539,140.9867,1800.0
2014-04-24 13:45:00,172.07,172.07,171.88,171.92,7800.0,141.0441,141.0441,140.8883,140.9211,7800.0
2014-04-24 13:50:00,171.93,172.0,171.93,171.96,5500.0,140.9293,140.9867,140.9293,140.9539,5500.0
2014-04-24 13:55:00,171.94,171.94,171.77,171.77,8600.0,140.9375,140.9375,140.7982,140.7982,8600.0
2014-04-24 14:00:00,171.82,171.93,171.8,171.93,1500.0,140.8392,140.9293,140.8228,140.9293,1500.0
2014-04-24 14:05:00,171.94,172.02,171.88,171.89,6900.0,140.9375,141.0031,140.8883,140.8965,6900.0
2014-04-24 14:10:00,171.84,171.91,171.77,171.91,2400.0,140.8555,140.9129,140.7982,140.9129,2400.0
2014-04-24 14:15:00,171.88,171.99,171.87,171.89,1300.0,140.8883,140.9785,140.8801,140.8965,1300.0
2014-04-24 14:20:00,171.89,171.92,171.81,171.83,4700.0,140.8965,140.9211,140.831,140.8473,4700.0
2014-04-24 14:25:00,171.85,171.91,171.84,171.91,2500.0,140.8637,140.9129,140.8555,140.9129,2500.0
2014-04-24 14:30:00,171.96,171.98,171.87,171.98,4100.0,140.9539,140.9703,140.8801,140.9703,4100.0
2014-04-24 14:35:00,172.0,172.14,171.99,172.11,4100.0,140.9867,141.1015,140.9785,141.0769,4100.0
2014-04-24 14:40:00,172.11,172.11,171.95,171.95,1100.0,141.0769,141.0769,140.9457,140.9457,1100.0
2014-04-24 14:45:00,171.98,172.03,171.98,172.03,1100.0,140.9703,141.0113,140.9703,141.0113,1100.0
2014-04-24 14:50:00,172.02,172.03,171.93,171.93,700.0,141.0031,141.0113,140.9293,140.9293,700.0
2014-04-24 14:55:00,171.9,171.94,171.9,171.94,300.0,140.9047,140.9375,140.9047,140.9375,300.0
2014-04-24 15:00:00,172.01,172.2,172.01,172.2,400.0,140.9949,141.1506,140.9949,141.1506,400.0
2014-04-24 15:05:00,172.18,172.18,172.14,172.17,2500.0,141.1342,141.1342,141.1015,141.126,2500.0
2014-04-24 15:10:00,172.15,172.16,172.12,172.15,11900.0,141.1096,141.1178,141.0851,141.1096,11900.0
2014-04-24 15:15:00,172.12,172.13,172.09,172.1,2000.0,141.0851,141.0933,141.0605,141.0687,2000.0
2014-04-24 15:20:00,172.1,172.2,172.08,172.2,5000.0,141.0687,141.1506,141.0523,141.1506,5000.0
2014-04-24 15:25:00,172.2,172.21,172.07,172.07,5000.0,141.1506,141.1588,141.0441,141.0441,5000.0
2014-04-24 15:30:00,172.11,172.16,171.98,171.98,6800.0,141.0769,141.1178,140.9703,140.9703,6800.0
2014-04-24 15:35:00,171.96,172.06,171.96,172.05,2700.0,140.9539,141.0359,140.9539,141.0277,2700.0
2014-04-24 15:40:00,172.07,172.14,172.03,172.03,14000.0,141.0441,141.1015,141.0113,141.0113,14000.0
2014-04-24 15:45:00,172.05,172.07,171.98,172.02,7200.0,141.0277,141.0441,140.9703,141.0031,7200.0
2014-04-24 15:50:00,172.03,172.09,172.01,172.04,7800.0,141.0113,141.0605,140.9949,141.0195,7800.0
2014-04-24 15:55:00,172.08,172.11,171.99,172.09,20700.0,141.0523,141.0769,140.9785,141.0605,20700.0
2014-04-25 09:30:00,171.55,171.63,171.45,171.48,40300.0,140.6178,140.6834,140.5359,140.5605,40300.0
2014-04-25 09:35:00,171.43,171.47,171.3,171.35,6700.0,140.5195,140.5523,140.4129,140.4539,6700.0
2014-04-25 09:40:00,171.32,171.48,171.31,171.44,6400.0,140.4293,140.5605,140.4211,140.5277,6400.0
2014-04-25 09:45:00,171.46,171.51,171.16,171.27,5500.0,140.5441,140.585,140.2982,140.3883,5500.0
2014-04-25 09:50:00,171.17,171.24,171.12,171.24,3200.0,140.3064,140.3637,140.2654,140.3637,3200.0
2014-04-25 09:55:00,171.33,171.38,171.15,171.15,5900.0,140.4375,140.4785,140.29,140.29,5900.0
2014-04-25 10:00:00,171.1,171.13,171.03,171.13,2600.0,140.249,140.2736,140.1916,140.2736,2600.0
2014-04-25 10:05:00,171.06,171.29,171.06,171.28,3600.0,140.2162,140.4047,140.2162,140.3965,3600.0
2014-04-25 10:10:00,171.29,171.31,171.22,171.23,2300.0,140.4047,140.4211,140.3473,140.3555,2300.0
2014-04-25 10:15:00,171.25,171.44,171.25,171.36,3600.0,140.3719,140.5277,140.3719,140.4621,3600.0
2014-04-25 10:20:00,171.4,171.41,171.29,171.3,7200.0,140.4949,140.5031,140.4047,140.4129,7200.0
2014-04-25 10:25:00,171.3,171.3,171.19,171.21,7300.0,140.4129,140.4129,140.3227,140.3391,7300.0
2014-04-25 10:30:00,171.2,171.2,171.05,171.05,12200.0,140.3309,140.3309,140.208,140.208,12200.0
2014-04-25 10:35:00,171.03,171.03,170.83,170.9,15300.0,140.1916,140.1916,140.0277,140.085,15300.0
2014-04-25 10:40:00,170.86,170.98,170.86,170.92,17600.0,140.0522,140.1506,140.0522,140.1014,17600.0
2014-04-25 10:45:00,170.93,170.96,170.84,170.84,6900.0,140.1096,140.1342,140.0359,140.0359,6900.0
2014-04-25 10:50:00,170.86,170.91,170.73,170.75,5500.0,140.0522,140.0932,139.9457,139.9621,5500.0
2014-04-25 10:55:00,170.72,170.82,170.7,170.78,9600.0,139.9375,140.0195,139.9211,139.9867,9600.0
2014-04-25 11:00:00,170.73,170.75,170.68,170.68,2100.0,139.9457,139.9621,139.9047,139.9047,2100.0
2014-04-25 11:05:00,170.68,170.68,170.49,170.57,11400.0,139.9047,139.9047,139.749,139.8145,11400.0
2014-04-25 11:10:00,170.53,170.71,170.53,170.71,4800.0,139.7818,139.9293,139.7818,139.9293,4800.0
2014-04-25 11:15:00,170.63,170.76,170.63,170.71,4100.0,139.8637,139.9703,139.8637,139.9293,4100.0
2014-04-25 11:20:00,170.79,170.79,170.71,170.77,3500.0,139.9949,139.9949,139.9293,139.9785,3500.0
2014-04-25 11:25:00,170.79,170.95,170.79,170.95,4500.0,139.9949,140.126,139.9949,140.126,4500.0
2014-04-25 11:30:00,170.96,170.98,170.87,170.88,24900.0,140.1342,140.1506,140.0604,140.0686,24900.0
2014-04-25 11:35:00,170.91,170.97,170.9,170.94,3100.0,140.0932,140.1424,140.085,140.1178,3100.0
2014-04-25 11:40:00,170.96,170.96,170.82,170.86,7400.0,140.1342,140.1342,140.0195,140.0522,7400.0
2014-04-25 11:45:00,170.87,170.87,170.78,170.8,2300.0,140.0604,140.0604,139.9867,140.0031,2300.0
2014-04-25 11:50:00,170.89,171.12,170.89,171.12,7500.0,140.0768,140.2654,140.0768,140.2654,7500.0
2014-04-25 11:55:00,171.14,171.14,171.03,171.03,8800.0,140.2818,140.2818,140.1916,140.1916,8800.0
2014-04-25 12:00:00,171.04,171.07,170.98,170.99,5700.0,140.1998,140.2244,140.1506,140.1588,5700.0
2014-04-25 12:05:00,170.94,171.07,170.94,171.06,11100.0,140.1178,140.2244,140.1178,140.2162,11100.0
2014-04-25 12:10:00,171.07,171.18,171.07,171.08,8600.0,140.2244,140.3145,140.2244,140.2326,8600.0
2014-04-25 12:15:00,171.09,171.13,171.05,171.05,3300.0,140.2408,140.2736,140.208,140.208,3300.0
2014-04-25 12:20:00,171.03,171.03,170.99,171.03,2000.0,140.1916,140.1916,140.1588,140.1916,2000.0
2014-04-25 12:25:00,171.03,171.12,171.03,171.07,4900.0,140.1916,140.2654,140.1916,140.2244,4900.0
2014-04-25 12:30:00,171.06,171.09,171.05,171.05,12000.0,140.2162,140.2408,140.208,140.208,12000.0
2014-04-25 12:35:00,171.04,171.07,170.93,170.96,9300.0,140.1998,140.2244,140.1096,140.1342,9300.0
2014-04-25 12:40:00,170.97,171.02,170.92,170.93,9000.0,140.1424,140.1834,140.1014,140.1096,9000.0
2014-04-25 12:45:00,170.95,170.99,170.86,170.86,7500.0,140.126,140.1588,140.0522,140.0522,7500.0
2014-04-25 12:50:00,170.86,170.88,170.85,170.88,8200.0,140.0522,140.0686,140.0441,140.0686,8200.0
2014-04-25 12:55:00,170.87,170.89,170.87,170.89,7100.0,140.0604,140.0768,140.0604,140.0768,7100.0
2014-04-25 13:00:00,170.89,170.9,170.69,170.69,12000.0,140.0768,140.085,139.9129,139.9129,12000.0
2014-04-25 13:05:00,170.7,170.79,170.66,170.76,10500.0,139.9211,139.9949,139.8883,139.9703,10500.0
2014-04-25 13:10:00,170.77,170.77,170.7,170.7,10400.0,139.9785,139.9785,139.9211,139.9211,10400.0
2014-04-25 13:15:00,170.7,170.76,170.65,170.7,10900.0,139.9211,139.9703,139.8801,139.9211,10900.0
2014-04-25 13:20:00,170.72,170.72,170.67,170.72,27500.0,139.9375,139.9375,139.8965,139.9375,27500.0
2014-04-25 13:25:00,170.74,170.84,170.74,170.78,9800.0,139.9539,140.0359,139.9539,139.9867,9800.0
2014-04-25 13:30:00,170.73,170.76,170.62,170.64,3700.0,139.9457,139.9703,139.8555,139.8719,3700.0
2014-04-25 13:35:00,170.62,170.64,170.6,170.64,3900.0,139.8555,139.8719,139.8391,139.8719,3900.0
2014-04-25 13:40:00,170.66,170.78,170.66,170.78,3600.0,139.8883,139.9867,139.8883,139.9867,3600.0
2014-04-25 13:45:00,170.79,170.85,170.78,170.79,3500.0,139.9949,140.0441,139.9867,139.9949,3500.0
2014-04-25 13:50:00,170.79,170.8,170.72,170.73,3800.0,139.9949,140.0031,139.9375,139.9457,3800.0
2014-04-25 13:55:00,170.75,170.82,170.75,170.75,11100.0,139.9621,140.0195,139.9621,139.9621,11100.0
2014-04-25 14:00:00,170.76,170.79,170.57,170.57,3100.0,139.9703,139.9949,139.8145,139.8145,3100.0
2014-04-25 14:05:00,170.64,170.65,170.6,170.63,7000.0,139.8719,139.8801,139.8391,139.8637,7000.0
2014-04-25 14:10:00,170.62,170.62,170.51,170.55,14900.0,139.8555,139.8555,139.7654,139.7981,14900.0
2014-04-25 14:15:00,170.53,170.53,170.43,170.44,19500.0,139.7818,139.7818,139.6998,139.708,19500.0
2014-04-25 14:20:00,170.48,170.49,170.39,170.49,52200.0,139.7408,139.749,139.667,139.749,52200.0
2014-04-25 14:25:00,170.5,170.56,170.42,170.47,17300.0,139.7572,139.8063,139.6916,139.7326,17300.0
2014-04-25 14:30:00,170.43,170.5,170.32,170.5,32900.0,139.6998,139.7572,139.6096,139.7572,32900.0
2014-04-25 14:35:00,170.51,170.7,170.49,170.69,12900.0,139.7654,139.9211,139.749,139.9129,12900.0
2014-04-25 14:40:00,170.69,170.69,170.54,170.55,9700.0,139.9129,139.9129,139.7899,139.7981,9700.0
2014-04-25 14:45:00,170.55,170.62,170.54,170.59,14900.0,139.7981,139.8555,139.7899,139.8309,14900.0
2014-04-25 14:50:00,170.61,170.71,170.6,170.66,13200.0,139.8473,139.9293,139.8391,139.8883,13200.0
2014-04-25 14:55:00,170.66,170.67,170.5,170.54,8900.0,139.8883,139.8965,139.7572,139.7899,8900.0
2014-04-25 15:00:00,170.53,170.66,170.5,170.66,8500.0,139.7818,139.8883,139.7572,139.8883,8500.0
2014-04-25 15:05:00,170.7,170.7,170.58,170.59,15700.0,139.9211,139.9211,139.8227,139.8309,15700.0
2014-04-25 15:10:00,170.57,170.62,170.52,170.56,12100.0,139.8145,139.8555,139.7736,139.8063,12100.0
2014-04-25 15:15:00,170.54,170.65,170.47,170.6,12300.0,139.7899,139.8801,139.7326,139.8391,12300.0
2014-04-25 15:20:00,170.59,170.65,170.58,170.59,7700.0,139.8309,139.8801,139.8227,139.8309,7700.0
2014-04-25 15:25:00,170.62,170.8,170.61,170.76,23500.0,139.8555,140.0031,139.8473,139.9703,23500.0
2014-04-25 15:30:00,170.77,170.88,170.69,170.73,22900.0,139.9785,140.0686,139.9129,139.9457,22900.0
2014-04-25 15:35:00,170.74,170.78,170.73,170.73,6600.0,139.9539,139.9867,139.9457,139.9457,6600.0
2014-04-25 15:40:00,170.72,170.84,170.68,170.8,9400.0,139.9375,140.0359,139.9047,140.0031,9400.0
2014-04-25 15:45:00,170.81,170.94,170.75,170.89,121900.0,140.0113,140.1178,139.9621,140.0768,121900.0
2014-04-25 15:50:00,170.86,170.86,170.78,170.79,13700.0,140.0522,140.0522,139.9867,139.9949,13700.0
2014-04-25 15:55:00,170.8,170.81,170.61,170.72,288500.0,140.0031,140.0113,139.8473,139.9375,288500.0
2014-04-28 09:30:00,171.39,171.55,171.36,171.36,40600.0,140.4867,140.6178,140.4621,140.4621,40600.0
2014-04-28 09:35:00,171.36,171.38,171.06,171.06,23600.0,140.4621,140.4785,140.2162,140.2162,23600.0
2014-04-28 09:40:00,171.05,171.05,170.94,170.99,8200.0,140.208,140.208,140.1178,140.1588,8200.0
2014-04-28 09:45:00,171.01,171.08,170.82,170.84,7300.0,140.1752,140.2326,140.0195,140.0359,7300.0
2014-04-28 09:50:00,170.81,171.23,170.81,171.21,9900.0,140.0113,140.3555,140.0113,140.3391,9900.0
2014-04-28 09:55:00,171.21,171.33,171.21,171.32,3500.0,140.3391,140.4375,140.3391,140.4293,3500.0
2014-04-28 10:00:00,171.33,171.48,171.24,171.32,15200.0,140.4375,140.5605,140.3637,140.4293,15200.0
2014-04-28 10:05:00,171.27,171.44,171.22,171.44,1700.0,140.3883,140.5277,140.3473,140.5277,1700.0
2014-04-28 10:10:00,171.4,171.57,171.31,171.56,7500.0,140.4949,140.6342,140.4211,140.626,7500.0
2014-04-28 10:15:00,171.63,171.78,171.6,171.76,8200.0,140.6834,140.8064,140.6588,140.79,8200.0
2014-04-28 10:20:00,171.79,171.9,171.78,171.81,13500.0,140.8146,140.9047,140.8064,140.831,13500.0
2014-04-28 10:25:00,171.81,171.86,171.77,171.77,2400.0,140.831,140.8719,140.7982,140.7982,2400.0
2014-04-28 10:30:00,171.83,171.96,171.83,171.93,6700.0,140.8473,140.9539,140.8473,140.9293,6700.0
2014-04-28 10:35:00,171.96,171.96,171.76,171.79,13800.0,140.9539,140.9539,140.79,140.8146,13800.0
2014-04-28 10:40:00,171.75,171.84,171.75,171.8,2700.0,140.7818,140.8555,140.7818,140.8228,2700.0
2014-04-28 10:45:00,171.85,171.85,171.65,171.66,5800.0,140.8637,140.8637,140.6998,140.708,5800.0
2014-04-28 10:50:00,171.67,171.69,171.49,171.52,17500.0,140.7162,140.7326,140.5687,140.5932,17500.0
2014-04-28 10:55:00,171.52,171.56,171.51,171.52,5500.0,140.5932,140.626,140.585,140.5932,5500.0
2014-04-28 11:00:00,171.55,171.66,171.55,171.63,6200.0,140.6178,140.708,140.6178,140.6834,6200.0
2014-04-28 11:05:00,171.65,171.67,171.53,171.58,2000.0,140.6998,140.7162,140.6014,140.6424,2000.0
2014-04-28 11:10:00,171.59,171.59,171.27,171.27,3000.0,140.6506,140.6506,140.3883,140.3883,3000.0
2014-04-28 11:15:00,171.23,171.26,171.21,171.24,4200.0,140.3555,140.3801,140.3391,140.3637,4200.0
2014-04-28 11:20:00,171.24,171.24,171.03,171.03,2800.0,140.3637,140.3637,140.1916,140.1916,2800.0
2014-04-28 11:25:00,171.0,171.07,170.91,170.93,6300.0,140.167,140.2244,140.0932,140.1096,6300.0
2014-04-28 11:30:00,170.95,171.03,170.95,170.98,1200.0,140.126,140.1916,140.126,140.1506,1200.0
2014-04-28 11:35:00,171.01,171.17,171.01,171.11,800.0,140.1752,140.3064,140.1752,140.2572,800.0
2014-04-28 11:40:00,171.12,171.13,170.99,170.99,3700.0,140.2654,140.2736,140.1588,140.1588,3700.0
2014-04-28 11:45:00,170.97,171.09,170.97,170.99,3600.0,140.1424,140.2408,140.1424,140.1588,3600.0
2014-04-28 11:50:00,171.14,171.16,170.9,170.93,13600.0,140.2818,140.2982,140.085,140.1096,13600.0
2014-04-28 11:55:00,170.9,170.9,170.55,170.6,28600.0,140.085,140.085,139.7981,139.8391,28600.0
2014-04-28 12:00:00,170.59,170.7,170.55,170.69,1600.0,139.8309,139.9211,139.7981,139.9129,1600.0
2014-04-28 12:05:00,170.68,170.68,170.53,170.53,2700.0,139.9047,139.9047,139.7818,139.7818,2700.0
2014-04-28 12:10:00,170.56,170.78,170.56,170.73,14900.0,139.8063,139.9867,139.8063,139.9457,14900.0
2014-04-28 12:15:00,170.74,170.84,170.74,170.83,3500.0,139.9539,140.0359,139.9539,140.0277,3500.0
2014-04-28 12:20:00,170.83,170.83,170.7,170.71,4400.0,140.0277,140.0277,139.9211,139.9293,4400.0
2014-04-28 12:25:00,170.75,170.81,170.65,170.76,1900.0,139.9621,140.0113,139.8801,139.9703,1900.0
2014-04-28 12:30:00,170.83,170.86,170.74,170.86,4500.0,140.0277,140.0522,139.9539,140.0522,4500.0
2014-04-28 12:35:00,170.82,170.83,170.65,170.65,2400.0,140.0195,140.0277,139.8801,139.8801,2400.0
2014-04-28 12:40:00,170.65,170.8,170.64,170.72,1800.0,139.8801,140.0031,139.8719,139.9375,1800.0
2014-04-28 12:45:00,170.78,170.78,170.72,170.78,3700.0,139.9867,139.9867,139.9375,139.9867,3700.0
2014-04-28 12:50:00,170.79,170.79,170.64,170.67,1400.0,139.9949,139.9949,139.8719,139.8965,1400.0
2014-04-28 12:55:00,170.71,170.71,170.59,170.61,1900.0,139.9293,139.9293,139.8309,139.8473,1900.0
2014-04-28 13:00:00,170.57,170.57,170.34,170.35,15600.0,139.8145,139.8145,139.626,139.6342,15600.0
2014-04-28 13:05:00,170.32,170.32,170.14,170.14,5600.0,139.6096,139.6096,139.4621,139.4621,5600.0
2014-04-28 13:10:00,170.15,170.23,169.97,169.99,16300.0,139.4703,139.5358,139.3227,139.3391,16300.0
2014-04-28 13:15:00,169.9,169.96,169.88,169.93,2800.0,139.2653,139.3145,139.249,139.2899,2800.0
2014-04-28 13:20:00,169.9,169.92,169.63,169.7,15100.0,139.2653,139.2817,139.044,139.1014,15100.0
2014-04-28 13:25:00,169.71,169.84,169.69,169.82,5200.0,139.1096,139.2162,139.0932,139.1998,5200.0
2014-04-28 13:30:00,169.78,169.84,169.49,169.57,35300.0,139.167,139.2162,138.9293,138.9948,35300.0
2014-04-28 13:35:00,169.55,169.74,169.54,169.69,6100.0,138.9785,139.1342,138.9703,139.0932,6100.0
2014-04-28 13:40:00,169.7,169.78,169.7,169.75,5500.0,139.1014,139.167,139.1014,139.1424,5500.0
2014-04-28 13:45:00,169.74,169.83,169.66,169.83,6300.0,139.1342,139.208,139.0686,139.208,6300.0
2014-04-28 13:50:00,169.89,170.06,169.89,169.95,4800.0,139.2571,139.3965,139.2571,139.3063,4800.0
2014-04-28 13:55:00,169.96,170.03,169.83,169.88,4300.0,139.3145,139.3719,139.208,139.249,4300.0
2014-04-28 14:00:00,169.91,169.91,169.69,169.78,6300.0,139.2735,139.2735,139.0932,139.167,6300.0
2014-04-28 14:05:00,169.77,169.91,169.67,169.91,6700.0,139.1588,139.2735,139.0768,139.2735,6700.0
2014-04-28 14:10:00,169.96,170.17,169.94,170.13,12000.0,139.3145,139.4867,139.2981,139.4539,12000.0
2014-04-28 14:15:00,170.2,170.23,170.15,170.23,6000.0,139.5113,139.5358,139.4703,139.5358,6000.0
2014-04-28 14:20:00,170.24,170.41,170.22,170.41,5100.0,139.544,139.6834,139.5276,139.6834,5100.0
2014-04-28 14:25:00,170.39,170.42,170.3,170.42,3400.0,139.667,139.6916,139.5932,139.6916,3400.0
2014-04-28 14:30:00,170.44,170.52,170.35,170.35,6300.0,139.708,139.7736,139.6342,139.6342,6300.0
2014-04-28 14:35:00,170.4,170.45,170.39,170.42,2100.0,139.6752,139.7162,139.667,139.6916,2100.0
2014-04-28 14:40:00,170.31,170.31,170.23,170.28,2100.0,139.6014,139.6014,139.5358,139.5768,2100.0
2014-04-28 14:45:00,170.27,170.62,170.27,170.62,3200.0,139.5686,139.8555,139.5686,139.8555,3200.0
2014-04-28 14:50:00,170.67,170.68,170.55,170.55,1500.0,139.8965,139.9047,139.7981,139.7981,1500.0
2014-04-28 14:55:00,170.57,170.57,170.5,170.5,2900.0,139.8145,139.8145,139.7572,139.7572,2900.0
2014-04-28 15:00:00,170.47,170.63,170.45,170.63,8700.0,139.7326,139.8637,139.7162,139.8637,8700.0
2014-04-28 15:05:00,170.62,170.91,170.6,170.88,4200.0,139.8555,140.0932,139.8391,140.0686,4200.0
2014-04-28 15:10:00,170.89,171.14,170.87,171.13,2100.0,140.0768,140.2818,140.0604,140.2736,2100.0
2014-04-28 15:15:00,171.09,171.31,171.06,171.31,4900.0,140.2408,140.4211,140.2162,140.4211,4900.0
2014-04-28 15:20:00,171.35,171.45,171.2,171.45,7300.0,140.4539,140.5359,140.3309,140.5359,7300.0
2014-04-28 15:25:00,171.35,171.5,171.33,171.39,12100.0,140.4539,140.5768,140.4375,140.4867,12100.0
2014-04-28 15:30:00,171.45,171.57,171.41,171.48,10300.0,140.5359,140.6342,140.5031,140.5605,10300.0
2014-04-28 15:35:00,171.48,171.56,171.46,171.49,6500.0,140.5605,140.626,140.5441,140.5687,6500.0
2014-04-28 15:40:00,171.5,171.59,171.47,171.57,6600.0,140.5768,140.6506,140.5523,140.6342,6600.0
2014-04-28 15:45:00,171.57,171.57,171.38,171.39,13400.0,140.6342,140.6342,140.4785,140.4867,13400.0
2014-04-28 15:50:00,171.4,171.49,171.38,171.47,3000.0,140.4949,140.5687,140.4785,140.5523,3000.0
2014-04-28 15:55:00,171.31,171.33,171.23,171.23,8600.0,140.4211,140.4375,140.3555,140.3555,8600.0
2014-04-29 09:30:00,171.79,172.03,171.72,171.92,22900.0,140.8146,141.0113,140.7572,140.9211,22900.0
2014-04-29 09:35:00,171.94,171.94,171.67,171.93,9000.0,140.9375,140.9375,140.7162,140.9293,9000.0
2014-04-29 09:40:00,172.03,172.05,171.82,171.95,5300.0,141.0113,141.0277,140.8392,140.9457,5300.0
2014-04-29 09:45:00,171.92,172.05,171.92,171.93,4800.0,140.9211,141.0277,140.9211,140.9293,4800.0
2014-04-29 09:50:00,171.96,172.12,171.95,172.09,5400.0,140.9539,141.0851,140.9457,141.0605,5400.0
2014-04-29 09:55:00,172.11,172.23,172.04,172.04,7300.0,141.0769,141.1752,141.0195,141.0195,7300.0
2014-04-29 10:00:00,171.99,172.11,171.91,172.07,5300.0,140.9785,141.0769,140.9129,141.0441,5300.0
2014-04-29 10:05:00,171.97,172.08,171.95,171.95,2100.0,140.9621,141.0523,140.9457,140.9457,2100.0
2014-04-29 10:10:00,171.85,171.85,171.75,171.78,2900.0,140.8637,140.8637,140.7818,140.8064,2900.0
2014-04-29 10:15:00,171.66,171.84,171.66,171.83,5200.0,140.708,140.8555,140.708,140.8473,5200.0
2014-04-29 10:20:00,171.77,171.85,171.68,171.68,4300.0,140.7982,140.8637,140.7244,140.7244,4300.0
2014-04-29 10:25:00,171.64,171.64,171.43,171.45,4300.0,140.6916,140.6916,140.5195,140.5359,4300.0
2014-04-29 10:30:00,171.45,171.62,171.45,171.61,2700.0,140.5359,140.6752,140.5359,140.667,2700.0
2014-04-29 10:35:00,171.61,171.73,171.61,171.73,5100.0,140.667,140.7654,140.667,140.7654,5100.0
2014-04-29 10:40:00,171.71,171.89,171.71,171.88,1500.0,140.749,140.8965,140.749,140.8883,1500.0
2014-04-29 10:45:00,171.95,171.97,171.88,171.89,1900.0,140.9457,140.9621,140.8883,140.8965,1900.0
2014-04-29 10:50:00,171.9,171.95,171.81,171.89,3500.0,140.9047,140.9457,140.831,140.8965,3500.0
2014-04-29 10:55:00,171.91,171.91,171.82,171.82,2700.0,140.9129,140.9129,140.8392,140.8392,2700.0
2014-04-29 11:00:00,171.87,171.96,171.84,171.93,2000.0,140.8801,140.9539,140.8555,140.9293,2000.0
2014-04-29 11:05:00,171.92,171.92,171.85,171.89,800.0,140.9211,140.9211,140.8637,140.8965,800.0
2014-04-29 11:10:00,171.86,171.86,171.66,171.66,2700.0,140.8719,140.8719,140.708,140.708,2700.0
2014-04-29 11:15:00,171.71,171.75,171.7,171.72,1400.0,140.749,140.7818,140.7408,140.7572,1400.0
2014-04-29 11:20:00,171.72,171.91,171.72,171.89,8900.0,140.7572,140.9129,140.7572,140.8965,8900.0
2014-04-29 11:25:00,171.93,172.04,171.92,172.04,2500.0,140.9293,141.0195,140.9211,141.0195,2500.0
2014-04-29 11:30:00,172.0,172.06,171.99,172.02,1000.0,140.9867,141.0359,140.9785,141.0031,1000.0
2014-04-29 11:35:00,172.04,172.1,172.04,172.1,1700.0,141.0195,141.0687,141.0195,141.0687,1700.0
2014-04-29 11:40:00,172.02,172.05,171.94,172.03,9900.0,141.0031,141.0277,140.9375,141.0113,9900.0
2014-04-29 11:45:00,172.02,172.06,171.93,172.05,11400.0,141.0031,141.0359,140.9293,141.0277,11400.0
2014-04-29 11:50:00,171.99,171.99,171.94,171.95,17600.0,140.9785,140.9785,140.9375,140.9457,17600.0
2014-04-29 11:55:00,171.96,172.08,171.96,172.01,6000.0,140.9539,141.0523,140.9539,140.9949,6000.0
2014-04-29 12:00:00,172.03,172.03,171.98,171.98,2000.0,141.0113,141.0113,140.9703,140.9703,2000.0
2014-04-29 12:05:00,171.99,172.05,171.98,172.03,2600.0,140.9785,141.0277,140.9703,141.0113,2600.0
2014-04-29 12:10:00,172.05,172.07,172.02,172.02,400.0,141.0277,141.0441,141.0031,141.0031,400.0
2014-04-29 12:15:00,171.98,172.04,171.93,172.04,26300.0,140.9703,141.0195,140.9293,141.0195,26300.0
2014-04-29 12:20:00,172.04,172.16,172.04,172.13,9900.0,141.0195,141.1178,141.0195,141.0933,9900.0
2014-04-29 12:25:00,172.1,172.14,172.04,172.13,14100.0,141.0687,141.1015,141.0195,141.0933,14100.0
2014-04-29 12:30:00,172.13,172.22,172.1,172.22,2800.0,141.0933,141.167,141.0687,141.167,2800.0
2014-04-29 12:35:00,172.24,172.29,172.19,172.2,13200.0,141.1834,141.2244,141.1424,141.1506,13200.0
2014-04-29 12:40:00,172.2,172.27,172.2,172.24,6400.0,141.1506,141.208,141.1506,141.1834,6400.0
2014-04-29 12:45:00,172.23,172.24,172.2,172.2,1600.0,141.1752,141.1834,141.1506,141.1506,1600.0
2014-04-29 12:50:00,172.23,172.26,172.19,172.19,3400.0,141.1752,141.1998,141.1424,141.1424,3400.0
2014-04-29 12:55:00,172.19,172.26,172.19,172.22,9200.0,141.1424,141.1998,141.1424,141.167,9200.0
2014-04-29 13:00:00,172.24,172.25,172.22,172.23,1600.0,141.1834,141.1916,141.167,141.1752,1600.0
2014-04-29 13:05:00,172.19,172.19,172.08,172.09,7400.0,141.1424,141.1424,141.0523,141.0605,7400.0
2014-04-29 13:10:00,172.13,172.15,172.05,172.05,5300.0,141.0933,141.1096,141.0277,141.0277,5300.0
2014-04-29 13:15:00,172.04,172.06,171.98,172.05,7700.0,141.0195,141.0359,140.9703,141.0277,7700.0
2014-04-29 13:20:00,172.04,172.11,171.98,172.06,17500.0,141.0195,141.0769,140.9703,141.0359,17500.0
2014-04-29 13:25:00,172.09,172.1,172.06,172.09,1100.0,141.0605,141.0687,141.0359,141.0605,1100.0
2014-04-29 13:30:00,172.06,172.09,171.99,172.02,28900.0,141.0359,141.0605,140.9785,141.0031,28900.0
2014-04-29 13:35:00,172.06,172.12,172.06,172.08,9700.0,141.0359,141.0851,141.0359,141.0523,9700.0
2014-04-29 13:40:00,172.07,172.16,172.0,172.0,7300.0,141.0441,141.1178,140.9867,140.9867,7300.0
2014-04-29 13:45:00,171.96,172.08,171.96,172.07,34100.0,140.9539,141.0523,140.9539,141.0441,34100.0
2014-04-29 13:50:00,172.1,172.13,172.1,172.12,3200.0,141.0687,141.0933,141.0687,141.0851,3200.0
2014-04-29 13:55:00,172.17,172.24,172.14,172.24,3100.0,141.126,141.1834,141.1015,141.1834,3100.0
2014-04-29 14:00:00,172.21,172.23,172.18,172.23,5400.0,141.1588,141.1752,141.1342,141.1752,5400.0
2014-04-29 14:05:00,172.19,172.2,172.16,172.2,1900.0,141.1424,141.1506,141.1178,141.1506,1900.0
2014-04-29 14:10:00,172.21,172.21,172.16,172.16,1600.0,141.1588,141.1588,141.1178,141.1178,1600.0
2014-04-29 14:15:00,172.15,172.15,172.09,172.14,9000.0,141.1096,141.1096,141.0605,141.1015,9000.0
2014-04-29 14:20:00,172.13,172.2,172.13,172.18,4300.0,141.0933,141.1506,141.0933,141.1342,4300.0
2014-04-29 14:25:00,172.17,172.2,172.08,172.09,7100.0,141.126,141.1506,141.0523,141.0605,7100.0
2014-04-29 14:30:00,172.11,172.11,172.08,172.09,3100.0,141.0769,141.0769,141.0523,141.0605,3100.0
2014-04-29 14:35:00,172.13,172.13,172.08,172.1,63200.0,141.0933,141.0933,141.0523,141.0687,63200.0
2014-04-29 14:40:00,172.1,172.13,172.08,172.1,45700.0,141.0687,141.0933,141.0523,141.0687,45700.0
2014-04-29 14:45:00,172.09,172.13,172.07,172.13,3100.0,141.0605,141.0933,141.0441,141.0933,3100.0
2014-04-29 14:50:00,172.1,172.1,172.06,172.09,1000.0,141.0687,141.0687,141.0359,141.0605,1000.0
2014-04-29 14:55:00,172.1,172.1,172.09,172.09,1800.0,141.0687,141.0687,141.0605,141.0605,1800.0
2014-04-29 15:00:00,172.11,172.14,172.1,172.1,1200.0,141.0769,141.1015,141.0687,141.0687,1200.0
2014-04-29 15:05:00,172.15,172.2,172.15,172.2,9200.0,141.1096,141.1506,141.1096,141.1506,9200.0
2014-04-29 15:10:00,172.18,172.19,172.11,172.12,12300.0,141.1342,141.1424,141.0769,141.0851,12300.0
2014-04-29 15:15:00,172.12,172.16,172.1,172.14,11400.0,141.0851,141.1178,141.0687,141.1015,11400.0
2014-04-29 15:20:00,172.14,172.16,172.1,172.12,8700.0,141.1015,141.1178,141.0687,141.0851,8700.0
2014-04-29 15:25:00,172.14,172.18,172.14,172.18,11100.0,141.1015,141.1342,141.1015,141.1342,11100.0
2014-04-29 15:30:00,172.17,172.19,172.14,172.16,15200.0,141.126,141.1424,141.1015,141.1178,15200.0
2014-04-29 15:35:00,172.16,172.16,172.04,172.09,18900.0,141.1178,141.1178,141.0195,141.0605,18900.0
2014-04-29 15:40:00,172.08,172.09,171.99,171.99,22900.0,141.0523,141.0605,140.9785,140.9785,22900.0
2014-04-29 15:45:00,171.99,172.12,171.99,172.12,25400.0,140.9785,141.0851,140.9785,141.0851,25400.0
2014-04-29 15:50:00,172.11,172.12,172.05,172.07,36400.0,141.0769,141.0851,141.0277,141.0441,36400.0
2014-04-29 15:55:00,172.06,172.1,172.0,172.06,193000.0,141.0359,141.0687,140.9867,141.0359,193000.0
2014-04-30 09:30:00,171.75,171.79,171.66,171.79,27900.0,140.7818,140.8146,140.708,140.8146,27900.0
2014-04-30 09:35:00,171.8,171.89,171.67,171.79,17300.0,140.8228,140.8965,140.7162,140.8146,17300.0
2014-04-30 09:40:00,171.84,171.94,171.67,171.77,14900.0,140.8555,140.9375,140.7162,140.7982,14900.0
2014-04-30 09:45:00,171.81,171.96,171.8,171.83,6200.0,140.831,140.9539,140.8228,140.8473,6200.0
2014-04-30 09:50:00,171.83,171.89,171.61,171.64,3400.0,140.8473,140.8965,140.667,140.6916,3400.0
2014-04-30 09:55:00,171.64,171.71,171.55,171.7,3500.0,140.6916,140.749,140.6178,140.7408,3500.0
2014-04-30 10:00:00,171.64,171.7,171.55,171.55,1200.0,140.6916,140.7408,140.6178,140.6178,1200.0
2014-04-30 10:05:00,171.56,171.74,171.5,171.71,6400.0,140.626,140.7736,140.5768,140.749,6400.0
2014-04-30 10:10:00,171.77,171.86,171.77,171.83,2700.0,140.7982,140.8719,140.7982,140.8473,2700.0
2014-04-30 10:15:00,171.89,171.98,171.83,171.95,3000.0,140.8965,140.9703,140.8473,140.9457,3000.0
2014-04-30 10:20:00,171.94,171.95,171.92,171.94,1400.0,140.9375,140.9457,140.9211,140.9375,1400.0
2014-04-30 10:25:00,171.99,172.08,171.99,172.06,6500.0,140.9785,141.0523,140.9785,141.0359,6500.0
2014-04-30 10:30:00,172.06,172.16,172.04,172.04,3800.0,141.0359,141.1178,141.0195,141.0195,3800.0
2014-04-30 10:35:00,172.06,172.08,172.06,172.06,6600.0,141.0359,141.0523,141.0359,141.0359,6600.0
2014-04-30 10:40:00,172.04,172.05,172.03,172.05,7200.0,141.0195,141.0277,141.0113,141.0277,7200.0
2014-04-30 10:45:00,172.05,172.18,172.05,172.12,3000.0,141.0277,141.1342,141.0277,141.0851,3000.0
2014-04-30 10:50:00,172.17,172.33,172.17,172.3,4300.0,141.126,141.2572,141.126,141.2326,4300.0
2014-04-30 10:55:00,172.32,172.32,172.18,172.18,6000.0,141.249,141.249,141.1342,141.1342,6000.0
2014-04-30 11:00:00,172.17,172.22,172.1,172.12,2000.0,141.126,141.167,141.0687,141.0851,2000.0
2014-04-30 11:05:00,172.16,172.18,172.07,172.07,700.0,141.1178,141.1342,141.0441,141.0441,700.0
2014-04-30 11:10:00,172.04,172.04,171.94,171.94,3300.0,141.0195,141.0195,140.9375,140.9375,3300.0
2014-04-30 11:15:00,171.9,171.95,171.9,171.93,10100.0,140.9047,140.9457,140.9047,140.9293,10100.0
2014-04-30 11:20:00,171.97,171.97,171.94,171.97,600.0,140.9621,140.9621,140.9375,140.9621,600.0
2014-04-30 11:25:00,171.99,172.01,171.91,172.0,8900.0,140.9785,140.9949,140.9129,140.9867,8900.0
2014-04-30 11:30:00,172.0,172.07,172.0,172.05,2300.0,140.9867,141.0441,140.9867,141.0277,2300.0
2014-04-30 11:35:00,172.05,172.05,172.02,172.04,4200.0,141.0277,141.0277,141.0031,141.0195,4200.0
2014-04-30 11:40:00,172.08,172.13,172.08,172.1,2300.0,141.0523,141.0933,141.0523,141.0687,2300.0
2014-04-30 11:45:00,172.1,172.14,172.06,172.07,2500.0,141.0687,141.1015,141.0359,141.0441,2500.0
2014-04-30 11:50:00,172.1,172.14,172.1,172.14,1700.0,141.0687,141.1015,141.0687,141.1015,1700.0
2014-04-30 11:55:00,172.13,172.13,172.06,172.07,1200.0,141.0933,141.0933,141.0359,141.0441,1200.0
2014-04-30 12:00:00,172.12,172.12,172.07,172.11,5600.0,141.0851,141.0851,141.0441,141.0769,5600.0
2014-04-30 12:05:00,172.12,172.17,172.12,172.16,56500.0,141.0851,141.126,141.0851,141.1178,56500.0
2014-04-30 12:10:00,172.17,172.24,172.17,172.21,4800.0,141.126,141.1834,141.126,141.1588,4800.0
2014-04-30 12:15:00,172.21,172.21,172.16,172.2,3800.0,141.1588,141.1588,141.1178,141.1506,3800.0
2014-04-30 12:20:00,172.21,172.21,172.17,172.17,3000.0,141.1588,141.1588,141.126,141.126,3000.0
2014-04-30 12:25:00,172.16,172.18,172.16,172.17,1700.0,141.1178,141.1342,141.1178,141.126,1700.0
2014-04-30 12:30:00,172.21,172.21,172.15,172.19,1700.0,141.1588,141.1588,141.1096,141.1424,1700.0
2014-04-30 12:35:00,172.21,172.21,172.18,172.2,1000.0,141.1588,141.1588,141.1342,141.1506,1000.0
2014-04-30 12:40:00,172.2,172.22,172.19,172.2,2200.0,141.1506,141.167,141.1424,141.1506,2200.0
2014-04-30 12:45:00,172.21,172.23,172.21,172.23,400.0,141.1588,141.1752,141.1588,141.1752,400.0
2014-04-30 12:50:00,172.23,172.24,172.22,172.24,1400.0,141.1752,141.1834,141.167,141.1834,1400.0
2014-04-30 12:55:00,172.25,172.28,172.25,172.26,3600.0,141.1916,141.2162,141.1916,141.1998,3600.0
2014-04-30 13:00:00,172.27,172.32,172.27,172.3,900.0,141.208,141.249,141.208,141.2326,900.0
2014-04-30 13:05:00,172.31,172.36,172.31,172.35,2800.0,141.2408,141.2818,141.2408,141.2736,2800.0
2014-04-30 13:10:00,172.34,172.35,172.32,172.32,800.0,141.2654,141.2736,141.249,141.249,800.0
2014-04-30 13:15:00,172.33,172.33,172.24,172.24,1800.0,141.2572,141.2572,141.1834,141.1834,1800.0
2014-04-30 13:20:00,172.23,172.26,172.18,172.26,1200.0,141.1752,141.1998,141.1342,141.1998,1200.0
2014-04-30 13:25:00,172.24,172.29,172.22,172.28,2400.0,141.1834,141.2244,141.167,141.2162,2400.0
2014-04-30 13:30:00,172.26,172.27,172.23,172.26,2100.0,141.1998,141.208,141.1752,141.1998,2100.0
2014-04-30 13:35:00,172.28,172.28,172.27,172.27,500.0,141.2162,141.2162,141.208,141.208,500.0
2014-04-30 13:40:00,172.25,172.25,172.18,172.21,800.0,141.1916,141.1916,141.1342,141.1588,800.0
2014-04-30 13:45:00,172.2,172.22,172.18,172.19,1800.0,141.1506,141.167,141.1342,141.1424,1800.0
2014-04-30 13:50:00,172.2,172.22,172.19,172.2,700.0,141.1506,141.167,141.1424,141.1506,700.0
2014-04-30 13:55:00,172.22,172.23,172.17,172.19,3100.0,141.167,141.1752,141.126,141.1424,3100.0
2014-04-30 14:00:00,172.14,172.48,172.0,172.48,17000.0,141.1015,141.3801,140.9867,141.3801,17000.0
2014-04-30 14:05:00,172.38,172.38,172.02,172.25,12300.0,141.2982,141.2982,141.0031,141.1916,12300.0
2014-04-30 14:10:00,172.24,172.24,171.99,172.1,5700.0,141.1834,141.1834,140.9785,141.0687,5700.0
2014-04-30 14:15:00,172.05,172.24,172.05,172.23,5700.0,141.0277,141.1834,141.0277,141.1752,5700.0
2014-04-30 14:20:00,172.23,172.34,172.18,172.34,5500.0,141.1752,141.2654,141.1342,141.2654,5500.0
2014-04-30 14:25:00,172.36,172.36,172.26,172.27,10900.0,141.2818,141.2818,141.1998,141.208,10900.0
2014-04-30 14:30:00,172.34,172.39,172.32,172.36,1800.0,141.2654,141.3064,141.249,141.2818,1800.0
2014-04-30 14:35:00,172.4,172.45,172.31,172.31,5400.0,141.3146,141.3556,141.2408,141.2408,5400.0
2014-04-30 14:40:00,172.35,172.41,172.35,172.37,2700.0,141.2736,141.3228,141.2736,141.29,2700.0
2014-04-30 14:45:00,172.44,172.66,172.44,172.65,7600.0,141.3474,141.5277,141.3474,141.5195,7600.0
2014-04-30 14:50:00,172.67,172.7,172.6,172.65,2500.0,141.5359,141.5605,141.4785,141.5195,2500.0
2014-04-30 14:55:00,172.69,172.71,172.53,172.58,3700.0,141.5523,141.5687,141.4211,141.4621,3700.0
2014-04-30 15:00:00,172.59,172.62,172.44,172.46,4500.0,141.4703,141.4949,141.3474,141.3638,4500.0
2014-04-30 15:05:00,172.43,172.44,172.32,172.32,3900.0,141.3392,141.3474,141.249,141.249,3900.0
2014-04-30 15:10:00,172.34,172.4,172.31,172.38,5400.0,141.2654,141.3146,141.2408,141.2982,5400.0
2014-04-30 15:15:00,172.33,172.33,172.14,172.25,11300.0,141.2572,141.2572,141.1015,141.1916,11300.0
2014-04-30 15:20:00,172.27,172.3,172.2,172.2,5500.0,141.208,141.2326,141.1506,141.1506,5500.0
2014-04-30 15:25:00,172.35,172.5,172.35,172.47,1500.0,141.2736,141.3965,141.2736,141.3719,1500.0
2014-04-30 15:30:00,172.54,172.62,172.5,172.62,4900.0,141.4293,141.4949,141.3965,141.4949,4900.0
2014-04-30 15:35:00,172.58,172.58,172.51,172.54,4300.0,141.4621,141.4621,141.4047,141.4293,4300.0
2014-04-30 15:40:00,172.49,172.66,172.49,172.66,11400.0,141.3883,141.5277,141.3883,141.5277,11400.0
2014-04-30 15:45:00,172.63,172.63,172.32,172.44,91500.0,141.5031,141.5031,141.249,141.3474,91500.0
2014-04-30 15:50:00,172.47,172.59,172.46,172.55,10900.0,141.3719,141.4703,141.3638,141.4375,10900.0
2014-04-30 15:55:00,172.54,172.65,172.45,172.6,40700.0,141.4293,141.5195,141.3556,141.4785,40700.0
2014-05-01 09:30:00,172.5,172.56,172.3,172.3,18900.0,141.3965,141.4457,141.2326,141.2326,18900.0
2014-05-01 09:35:00,172.28,172.49,172.28,172.47,14400.0,141.2162,141.3883,141.2162,141.3719,14400.0
2014-05-01 09:40:00,172.5,172.71,172.5,172.68,8600.0,141.3965,141.5687,141.3965,141.5441,8600.0
2014-05-01 09:45:00,172.72,172.74,172.65,172.65,5500.0,141.5769,141.5933,141.5195,141.5195,5500.0
2014-05-01 09:50:00,172.62,172.66,172.48,172.56,8100.0,141.4949,141.5277,141.3801,141.4457,8100.0
2014-05-01 09:55:00,172.54,172.62,172.36,172.36,22400.0,141.4293,141.4949,141.2818,141.2818,22400.0
2014-05-01 10:00:00,172.47,172.51,172.25,172.37,7600.0,141.3719,141.4047,141.1916,141.29,7600.0
2014-05-01 10:05:00,172.39,172.51,172.39,172.44,4100.0,141.3064,141.4047,141.3064,141.3474,4100.0
2014-05-01 10:10:00,172.49,172.5,172.28,172.29,41900.0,141.3883,141.3965,141.2162,141.2244,41900.0
2014-05-01 10:15:00,172.25,172.26,172.03,172.12,11500.0,141.1916,141.1998,141.0113,141.0851,11500.0
2014-05-01 10:20:00,172.11,172.17,172.11,172.17,3500.0,141.0769,141.126,141.0769,141.126,3500.0
2014-05-01 10:25:00,172.23,172.34,172.23,172.33,1400.0,141.1752,141.2654,141.1752,141.2572,1400.0
2014-05-01 10:30:00,172.31,172.41,172.29,172.4,1900.0,141.2408,141.3228,141.2244,141.3146,1900.0
2014-05-01 10:35:00,172.39,172.48,172.39,172.48,4700.0,141.3064,141.3801,141.3064,141.3801,4700.0
2014-05-01 10:40:00,172.46,172.6,172.44,172.54,4200.0,141.3638,141.4785,141.3474,141.4293,4200.0
2014-05-01 10:45:00,172.56,172.67,172.54,172.65,4300.0,141.4457,141.5359,141.4293,141.5195,4300.0
2014-05-01 10:50:00,172.67,172.76,172.65,172.71,3200.0,141.5359,141.6097,141.5195,141.5687,3200.0
2014-05-01 10:55:00,172.75,172.77,172.65,172.66,4000.0,141.6015,141.6179,141.5195,141.5277,4000.0
2014-05-01 11:00:00,172.69,172.72,172.68,172.69,1500.0,141.5523,141.5769,141.5441,141.5523,1500.0
2014-05-01 11:05:00,172.72,172.72,172.57,172.61,1400.0,141.5769,141.5769,141.4539,141.4867,1400.0
2014-05-01 11:10:00,172.62,172.67,172.59,172.65,21400.0,141.4949,141.5359,141.4703,141.5195,21400.0
2014-05-01 11:15:00,172.65,172.7,172.65,172.68,14000.0,141.5195,141.5605,141.5195,141.5441,14000.0
2014-05-01 11:20:00,172.69,172.7,172.6,172.7,12800.0,141.5523,141.5605,141.4785,141.5605,12800.0
2014-05-01 11:25:00,172.74,172.75,172.73,172.74,2300.0,141.5933,141.6015,141.5851,141.5933,2300.0
2014-05-01 11:30:00,172.75,173.03,172.75,172.92,23600.0,141.6015,141.831,141.6015,141.7408,23600.0
2014-05-01 11:35:00,172.92,172.99,172.92,172.98,61700.0,141.7408,141.7982,141.7408,141.79,61700.0
2014-05-01 11:40:00,172.96,173.0,172.92,172.94,26200.0,141.7736,141.8064,141.7408,141.7572,26200.0
2014-05-01 11:45:00,172.94,172.94,172.86,172.91,4500.0,141.7572,141.7572,141.6916,141.7326,4500.0
2014-05-01 11:50:00,172.88,172.88,172.78,172.84,10100.0,141.708,141.708,141.6261,141.6752,10100.0
2014-05-01 11:55:00,172.83,172.84,172.64,172.7,9000.0,141.667,141.6752,141.5113,141.5605,9000.0
2014-05-01 12:00:00,172.69,172.82,172.69,172.82,4800.0,141.5523,141.6588,141.5523,141.6588,4800.0
2014-05-01 12:05:00,172.8,172.85,172.78,172.85,1400.0,141.6424,141.6834,141.6261,141.6834,1400.0
2014-05-01 12:10:00,172.84,172.89,172.82,172.82,5900.0,141.6752,141.7162,141.6588,141.6588,5900.0
2014-05-01 12:15:00,172.9,172.91,172.81,172.82,3200.0,141.7244,141.7326,141.6506,141.6588,3200.0
2014-05-01 12:20:00,172.8,172.85,172.77,172.85,1600.0,141.6424,141.6834,141.6179,141.6834,1600.0
2014-05-01 12:25:00,172.84,172.89,172.83,172.87,4500.0,141.6752,141.7162,141.667,141.6998,4500.0
2014-05-01 12:30:00,172.86,172.86,172.77,172.82,2100.0,141.6916,141.6916,141.6179,141.6588,2100.0
2014-05-01 12:35:00,172.84,172.86,172.76,172.76,6500.0,141.6752,141.6916,141.6097,141.6097,6500.0
2014-05-01 12:40:00,172.71,172.81,172.71,172.74,6500.0,141.5687,141.6506,141.5687,141.5933,6500.0
2014-05-01 12:45:00,172.74,172.74,172.64,172.71,20000.0,141.5933,141.5933,141.5113,141.5687,20000.0
2014-05-01 12:50:00,172.77,172.77,172.73,172.75,600.0,141.6179,141.6179,141.5851,141.6015,600.0
2014-05-01 12:55:00,172.75,172.82,172.74,172.74,2200.0,141.6015,141.6588,141.5933,141.5933,2200.0
2014-05-01 13:00:00,172.76,172.78,172.76,172.78,600.0,141.6097,141.6261,141.6097,141.6261,600.0
2014-05-01 13:05:00,172.76,172.8,172.73,172.8,7500.0,141.6097,141.6424,141.5851,141.6424,7500.0
2014-05-01 13:10:00,172.8,172.8,172.71,172.72,2700.0,141.6424,141.6424,141.5687,141.5769,2700.0
2014-05-01 13:15:00,172.73,172.73,172.68,172.69,2000.0,141.5851,141.5851,141.5441,141.5523,2000.0
2014-05-01 13:20:00,172.69,172.7,172.64,172.65,4000.0,141.5523,141.5605,141.5113,141.5195,4000.0
2014-05-01 13:25:00,172.67,172.67,172.63,172.63,2000.0,141.5359,141.5359,141.5031,141.5031,2000.0
2014-05-01 13:30:00,172.56,172.6,172.53,172.58,14800.0,141.4457,141.4785,141.4211,141.4621,14800.0
2014-05-01 13:35:00,172.59,172.69,172.59,172.67,900.0,141.4703,141.5523,141.4703,141.5359,900.0
2014-05-01 13:40:00,172.68,172.68,172.58,172.62,1800.0,141.5441,141.5441,141.4621,141.4949,1800.0
2014-05-01 13:45:00,172.64,172.67,172.53,172.53,2400.0,141.5113,141.5359,141.4211,141.4211,2400.0
2014-05-01 13:50:00,172.45,172.49,172.44,172.48,700.0,141.3556,141.3883,141.3474,141.3801,700.0
2014-05-01 13:55:00,172.45,172.45,172.29,172.33,6900.0,141.3556,141.3556,141.2244,141.2572,6900.0
2014-05-01 14:00:00,172.34,172.5,172.34,172.5,2500.0,141.2654,141.3965,141.2654,141.3965,2500.0
2014-05-01 14:05:00,172.51,172.53,172.46,172.53,1500.0,141.4047,141.4211,141.3638,141.4211,1500.0
2014-05-01 14:10:00,172.57,172.57,172.51,172.51,1400.0,141.4539,141.4539,141.4047,141.4047,1400.0
2014-05-01 14:15:00,172.48,172.54,172.46,172.46,2900.0,141.3801,141.4293,141.3638,141.3638,2900.0
2014-05-01 14:20:00,172.48,172.56,172.46,172.56,1900.0,141.3801,141.4457,141.3638,141.4457,1900.0
2014-05-01 14:25:00,172.53,172.58,172.51,172.58,500.0,141.4211,141.4621,141.4047,141.4621,500.0
2014-05-01 14:30:00,172.61,172.61,172.55,172.57,2100.0,141.4867,141.4867,141.4375,141.4539,2100.0
2014-05-01 14:35:00,172.49,172.49,172.38,172.38,1000.0,141.3883,141.3883,141.2982,141.2982,1000.0
2014-05-01 14:40:00,172.39,172.43,172.28,172.29,2200.0,141.3064,141.3392,141.2162,141.2244,2200.0
2014-05-01 14:45:00,172.29,172.41,172.21,172.38,8200.0,141.2244,141.3228,141.1588,141.2982,8200.0
2014-05-01 14:50:00,172.43,172.43,172.35,172.4,2400.0,141.3392,141.3392,141.2736,141.3146,2400.0
2014-05-01 14:55:00,172.39,172.4,172.33,172.4,1100.0,141.3064,141.3146,141.2572,141.3146,1100.0
2014-05-01 15:00:00,172.39,172.42,172.38,172.38,1400.0,141.3064,141.331,141.2982,141.2982,1400.0
2014-05-01 15:05:00,172.35,172.37,172.29,172.34,900.0,141.2736,141.29,141.2244,141.2654,900.0
2014-05-01 15:10:00,172.34,172.44,172.28,172.44,2600.0,141.2654,141.3474,141.2162,141.3474,2600.0
2014-05-01 15:15:00,172.45,172.59,172.41,172.48,3800.0,141.3556,141.4703,141.3228,141.3801,3800.0
2014-05-01 15:20:00,172.46,172.52,172.41,172.42,5900.0,141.3638,141.4129,141.3228,141.331,5900.0
2014-05-01 15:25:00,172.41,172.41,172.33,172.34,3000.0,141.3228,141.3228,141.2572,141.2654,3000.0
2014-05-01 15:30:00,172.33,172.35,172.27,172.35,3400.0,141.2572,141.2736,141.208,141.2736,3400.0
2014-05-01 15:35:00,172.38,172.4,172.33,172.34,4500.0,141.2982,141.3146,141.2572,141.2654,4500.0
2014-05-01 15:40:00,172.38,172.72,172.34,172.34,25200.0,141.2982,141.5769,141.2654,141.2654,25200.0
2014-05-01 15:45:00,172.3,172.35,172.3,172.3,3600.0,141.2326,141.2736,141.2326,141.2326,3600.0
2014-05-01 15:50:00,172.32,172.51,172.32,172.5,19800.0,141.249,141.4047,141.249,141.3965,19800.0
2014-05-01 15:55:00,172.5,172.57,172.46,172.57,4400.0,141.3965,141.4539,141.3638,141.4539,4400.0
2014-05-02 09:30:00,172.56,172.7,172.4,172.61,16100.0,141.4457,141.5605,141.3146,141.4867,16100.0
2014-05-02 09:35:00,172.63,172.91,172.63,172.91,8400.0,141.5031,141.7326,141.5031,141.7326,8400.0
2014-05-02 09:40:00,172.98,173.01,172.8,172.88,14400.0,141.79,141.8146,141.6424,141.708,14400.0
2014-05-02 09:45:00,172.91,173.07,172.8,172.82,13500.0,141.7326,141.8638,141.6424,141.6588,13500.0
2014-05-02 09:50:00,172.82,172.92,172.82,172.85,3900.0,141.6588,141.7408,141.6588,141.6834,3900.0
2014-05-02 09:55:00,172.82,172.86,172.69,172.86,6500.0,141.6588,141.6916,141.5523,141.6916,6500.0
2014-05-02 10:00:00,172.87,172.95,172.75,172.82,8800.0,141.6998,141.7654,141.6015,141.6588,8800.0
2014-05-02 10:05:00,172.87,173.17,172.87,173.14,4400.0,141.6998,141.9457,141.6998,141.9211,4400.0
2014-05-02 10:10:00,173.12,173.26,173.12,173.21,4900.0,141.9047,142.0195,141.9047,141.9785,4900.0
2014-05-02 10:15:00,173.24,173.25,173.18,173.23,3900.0,142.0031,142.0113,141.9539,141.9949,3900.0
2014-05-02 10:20:00,173.19,173.22,173.16,173.2,8600.0,141.9621,141.9867,141.9375,141.9703,8600.0
2014-05-02 10:25:00,173.21,173.23,173.03,173.08,4500.0,141.9785,141.9949,141.831,141.872,4500.0
2014-05-02 10:30:00,173.06,173.07,172.99,173.05,7000.0,141.8556,141.8638,141.7982,141.8474,7000.0
2014-05-02 10:35:00,173.13,173.19,173.09,173.12,3800.0,141.9129,141.9621,141.8802,141.9047,3800.0
2014-05-02 10:40:00,173.14,173.14,172.73,172.78,8100.0,141.9211,141.9211,141.5851,141.6261,8100.0
2014-05-02 10:45:00,172.82,172.83,172.34,172.34,21300.0,141.6588,141.667,141.2654,141.2654,21300.0
2014-05-02 10:50:00,172.25,172.54,172.24,172.48,6100.0,141.1916,141.4293,141.1834,141.3801,6100.0
2014-05-02 10:55:00,172.46,172.61,172.42,172.45,6200.0,141.3638,141.4867,141.331,141.3556,6200.0
2014-05-02 11:00:00,172.42,172.64,172.41,172.62,5700.0,141.331,141.5113,141.3228,141.4949,5700.0
2014-05-02 11:05:00,172.62,172.7,172.61,172.63,15800.0,141.4949,141.5605,141.4867,141.5031,15800.0
2014-05-02 11:10:00,172.55,172.58,172.44,172.45,26900.0,141.4375,141.4621,141.3474,141.3556,26900.0
2014-05-02 11:15:00,172.44,172.61,172.42,172.58,8400.0,141.3474,141.4867,141.331,141.4621,8400.0
2014-05-02 11:20:00,172.57,172.57,172.42,172.42,7100.0,141.4539,141.4539,141.331,141.331,7100.0
2014-05-02 11:25:00,172.41,172.48,172.36,172.36,4100.0,141.3228,141.3801,141.2818,141.2818,4100.0
2014-05-02 11:30:00,172.39,172.65,172.37,172.65,23200.0,141.3064,141.5195,141.29,141.5195,23200.0
2014-05-02 11:35:00,172.6,172.65,172.58,172.59,2900.0,141.4785,141.5195,141.4621,141.4703,2900.0
2014-05-02 11:40:00,172.56,172.56,172.47,172.47,400.0,141.4457,141.4457,141.3719,141.3719,400.0
2014-05-02 11:45:00,172.54,172.68,172.54,172.68,2400.0,141.4293,141.5441,141.4293,141.5441,2400.0
2014-05-02 11:50:00,172.63,172.72,172.63,172.68,2700.0,141.5031,141.5769,141.5031,141.5441,2700.0
2014-05-02 11:55:00,172.73,172.8,172.69,172.7,3700.0,141.5851,141.6424,141.5523,141.5605,3700.0
2014-05-02 12:00:00,172.71,172.71,172.62,172.62,2000.0,141.5687,141.5687,141.4949,141.4949,2000.0
2014-05-02 12:05:00,172.62,172.66,172.62,172.64,3500.0,141.4949,141.5277,141.4949,141.5113,3500.0
2014-05-02 12:10:00,172.54,172.61,172.54,172.61,1300.0,141.4293,141.4867,141.4293,141.4867,1300.0
2014-05-02 12:15:00,172.64,172.66,172.64,172.66,300.0,141.5113,141.5277,141.5113,141.5277,300.0
2014-05-02 12:20:00,172.69,172.69,172.61,172.61,800.0,141.5523,141.5523,141.4867,141.4867,800.0
2014-05-02 12:25:00,172.62,172.64,172.59,172.64,1100.0,141.4949,141.5113,141.4703,141.5113,1100.0
2014-05-02 12:30:00,172.61,172.64,172.6,172.64,700.0,141.4867,141.5113,141.4785,141.5113,700.0
2014-05-02 12:35:00,172.68,172.7,172.62,172.64,8100.0,141.5441,141.5605,141.4949,141.5113,8100.0
2014-05-02 12:40:00,172.72,172.72,172.72,172.72,100.0,141.5769,141.5769,141.5769,141.5769,100.0
2014-05-02 12:45:00,172.74,172.74,172.74,172.74,200.0,141.5933,141.5933,141.5933,141.5933,200.0
2014-05-02 12:50:00,172.72,172.72,172.67,172.69,1100.0,141.5769,141.5769,141.5359,141.5523,1100.0
2014-05-02 12:55:00,172.72,172.72,172.65,172.66,3400.0,141.5769,141.5769,141.5195,141.5277,3400.0
2014-05-02 13:00:00,172.66,172.69,172.66,172.69,800.0,141.5277,141.5523,141.5277,141.5523,800.0
2014-05-02 13:05:00,172.69,172.69,172.56,172.56,3200.0,141.5523,141.5523,141.4457,141.4457,3200.0
2014-05-02 13:10:00,172.59,172.59,172.51,172.55,1900.0,141.4703,141.4703,141.4047,141.4375,1900.0
2014-05-02 13:15:00,172.52,172.52,172.43,172.47,5800.0,141.4129,141.4129,141.3392,141.3719,5800.0
2014-05-02 13:20:00,172.47,172.49,172.45,172.47,7600.0,141.3719,141.3883,141.3556,141.3719,7600.0
2014-05-02 13:25:00,172.48,172.48,172.36,172.38,1800.0,141.3801,141.3801,141.2818,141.2982,1800.0
2014-05-02 13:30:00,172.36,172.4,172.27,172.4,2900.0,141.2818,141.3146,141.208,141.3146,2900.0
2014-05-02 13:35:00,172.4,172.4,172.32,172.32,1300.0,141.3146,141.3146,141.249,141.249,1300.0
2014-05-02 13:40:00,172.34,172.37,172.29,172.37,19300.0,141.2654,141.29,141.2244,141.29,19300.0
2014-05-02 13:45:00,172.39,172.46,172.39,172.41,1100.0,141.3064,141.3638,141.3064,141.3228,1100.0
2014-05-02 13:50:00,172.44,172.48,172.4,172.4,1500.0,141.3474,141.3801,141.3146,141.3146,1500.0
2014-05-02 13:55:00,172.36,172.36,172.26,172.26,4200.0,141.2818,141.2818,141.1998,141.1998,4200.0
2014-05-02 14:00:00,172.25,172.25,172.11,172.21,16600.0,141.1916,141.1916,141.0769,141.1588,16600.0
2014-05-02 14:05:00,172.21,172.24,172.1,172.1,12100.0,141.1588,141.1834,141.0687,141.0687,12100.0
2014-05-02 14:10:00,172.06,172.19,172.06,172.18,6400.0,141.0359,141.1424,141.0359,141.1342,6400.0
2014-05-02 14:15:00,172.19,172.35,172.19,172.33,1200.0,141.1424,141.2736,141.1424,141.2572,1200.0
2014-05-02 14:20:00,172.32,172.32,172.26,172.26,600.0,141.249,141.249,141.1998,141.1998,600.0
2014-05-02 14:25:00,172.22,172.26,172.22,172.22,700.0,141.167,141.1998,141.167,141.167,700.0
2014-05-02 14:30:00,172.22,172.3,172.22,172.29,2700.0,141.167,141.2326,141.167,141.2244,2700.0
2014-05-02 14:35:00,172.36,172.43,172.31,172.31,12800.0,141.2818,141.3392,141.2408,141.2408,12800.0
2014-05-02 14:40:00,172.34,172.34,172.33,172.33,200.0,141.2654,141.2654,141.2572,141.2572,200.0
2014-05-02 14:45:00,172.32,172.33,172.29,172.29,1600.0,141.249,141.2572,141.2244,141.2244,1600.0
2014-05-02 14:50:00,172.3,172.37,172.3,172.37,400.0,141.2326,141.29,141.2326,141.29,400.0
2014-05-02 14:55:00,172.34,172.37,172.3,172.3,900.0,141.2654,141.29,141.2326,141.2326,900.0
2014-05-02 15:00:00,172.37,172.42,172.35,172.42,4000.0,141.29,141.331,141.2736,141.331,4000.0
2014-05-02 15:05:00,172.48,172.55,172.45,172.55,25600.0,141.3801,141.4375,141.3556,141.4375,25600.0
2014-05-02 15:10:00,172.5,172.5,172.46,172.48,8000.0,141.3965,141.3965,141.3638,141.3801,8000.0
2014-05-02 15:15:00,172.44,172.45,172.42,172.45,1600.0,141.3474,141.3556,141.331,141.3556,1600.0
2014-05-02 15:20:00,172.45,172.47,172.36,172.36,1900.0,141.3556,141.3719,141.2818,141.2818,1900.0
2014-05-02 15:25:00,172.37,172.37,172.32,172.32,1800.0,141.29,141.29,141.249,141.249,1800.0
2014-05-02 15:30:00,172.31,172.33,172.22,172.23,43000.0,141.2408,141.2572,141.167,141.1752,43000.0
2014-05-02 15:35:00,172.22,172.24,172.16,172.19,6900.0,141.167,141.1834,141.1178,141.1424,6900.0
2014-05-02 15:40:00,172.24,172.25,172.2,172.23,3500.0,141.1834,141.1916,141.1506,141.1752,3500.0
2014-05-02 15:45:00,172.27,172.31,172.25,172.26,5200.0,141.208,141.2408,141.1916,141.1998,5200.0
2014-05-02 15:50:00,172.27,172.4,172.27,172.35,4600.0,141.208,141.3146,141.208,141.2736,4600.0
2014-05-02 15:55:00,172.4,172.4,172.29,172.32,21400.0,141.3146,141.3146,141.2244,141.249,21400.0
2014-05-05 09:30:00,171.49,171.52,171.2,171.2,28200.0,140.5687,140.5932,140.3309,140.3309,28200.0
2014-05-05 09:35:00,171.16,171.2,171.02,171.2,12200.0,140.2982,140.3309,140.1834,140.3309,12200.0
2014-05-05 09:40:00,171.2,171.2,171.07,171.16,4300.0,140.3309,140.3309,140.2244,140.2982,4300.0
2014-05-05 09:45:00,171.31,171.37,171.2,171.2,8400.0,140.4211,140.4703,140.3309,140.3309,8400.0
2014-05-05 09:50:00,171.21,171.59,171.21,171.59,10200.0,140.3391,140.6506,140.3391,140.6506,10200.0
2014-05-05 09:55:00,171.56,171.6,171.54,171.6,6200.0,140.626,140.6588,140.6096,140.6588,6200.0
2014-05-05 10:00:00,171.76,171.84,171.66,171.66,14700.0,140.79,140.8555,140.708,140.708,14700.0
2014-05-05 10:05:00,171.74,171.74,171.57,171.65,5100.0,140.7736,140.7736,140.6342,140.6998,5100.0
2014-05-05 10:10:00,171.63,171.78,171.62,171.78,12200.0,140.6834,140.8064,140.6752,140.8064,12200.0
2014-05-05 10:15:00,171.84,172.02,171.82,172.0,9800.0,140.8555,141.0031,140.8392,140.9867,9800.0
2014-05-05 10:20:00,172.1,172.12,172.01,172.1,1700.0,141.0687,141.0851,140.9949,141.0687,1700.0
2014-05-05 10:25:00,172.08,172.08,171.9,171.9,900.0,141.0523,141.0523,140.9047,140.9047,900.0
2014-05-05 10:30:00,171.97,172.06,171.94,172.05,365100.0,140.9621,141.0359,140.9375,141.0277,365100.0
2014-05-05 10:35:00,172.03,172.15,172.0,172.12,30400.0,141.0113,141.1096,140.9867,141.0851,30400.0
2014-05-05 10:40:00,172.18,172.44,172.18,172.39,10600.0,141.1342,141.3474,141.1342,141.3064,10600.0
2014-05-05 10:45:00,172.4,172.4,172.3,172.32,17000.0,141.3146,141.3146,141.2326,141.249,17000.0
2014-05-05 10:50:00,172.32,172.43,172.32,172.38,3300.0,141.249,141.3392,141.249,141.2982,3300.0
2014-05-05 10:55:00,172.37,172.37,172.29,172.33,2100.0,141.29,141.29,141.2244,141.2572,2100.0
2014-05-05 11:00:00,172.33,172.33,172.19,172.22,5000.0,141.2572,141.2572,141.1424,141.167,5000.0
2014-05-05 11:05:00,172.22,172.26,172.22,172.23,1100.0,141.167,141.1998,141.167,141.1752,1100.0
2014-05-05 11:10:00,172.26,172.33,172.21,172.3,3600.0,141.1998,141.2572,141.1588,141.2326,3600.0
2014-05-05 11:15:00,172.35,172.35,172.22,172.22,2800.0,141.2736,141.2736,141.167,141.167,2800.0
2014-05-05 11:20:00,172.27,172.39,172.27,172.38,1300.0,141.208,141.3064,141.208,141.2982,1300.0
2014-05-05 11:25:00,172.29,172.29,172.25,172.29,500.0,141.2244,141.2244,141.1916,141.2244,500.0
2014-05-05 11:30:00,172.39,172.44,172.38,172.41,11900.0,141.3064,141.3474,141.2982,141.3228,11900.0
2014-05-05 11:35:00,172.42,172.44,172.39,172.43,11300.0,141.331,141.3474,141.3064,141.3392,11300.0
2014-05-05 11:40:00,172.45,172.6,172.39,172.39,4100.0,141.3556,141.4785,141.3064,141.3064,4100.0
2014-05-05 11:45:00,172.39,172.45,172.37,172.44,26300.0,141.3064,141.3556,141.29,141.3474,26300.0
2014-05-05 11:50:00,172.44,172.48,172.39,172.39,1300.0,141.3474,141.3801,141.3064,141.3064,1300.0
2014-05-05 11:55:00,172.44,172.49,172.44,172.47,2200.0,141.3474,141.3883,141.3474,141.3719,2200.0
2014-05-05 12:00:00,172.5,172.5,172.47,172.48,3600.0,141.3965,141.3965,141.3719,141.3801,3600.0
2014-05-05 12:05:00,172.47,172.47,172.37,172.4,800.0,141.3719,141.3719,141.29,141.3146,800.0
2014-05-05 12:10:00,172.36,172.42,172.36,172.42,200.0,141.2818,141.331,141.2818,141.331,200.0
2014-05-05 12:15:00,172.46,172.46,172.46,172.46,600.0,141.3638,141.3638,141.3638,141.3638,600.0
2014-05-05 12:20:00,172.45,172.46,172.44,172.44,2000.0,141.3556,141.3638,141.3474,141.3474,2000.0
2014-05-05 12:25:00,172.47,172.47,172.47,172.47,100.0,141.3719,141.3719,141.3719,141.3719,100.0
2014-05-05 12:30:00,172.44,172.45,172.43,172.43,300.0,141.3474,141.3556,141.3392,141.3392,300.0
2014-05-05 12:35:00,172.46,172.46,172.4,172.44,1700.0,141.3638,141.3638,141.3146,141.3474,1700.0
2014-05-05 12:40:00,172.42,172.42,172.39,172.4,600.0,141.331,141.331,141.3064,141.3146,600.0
2014-05-05 12:45:00,172.38,172.45,172.38,172.41,2500.0,141.2982,141.3556,141.2982,141.3228,2500.0
2014-05-05 12:50:00,172.42,172.44,172.38,172.38,3500.0,141.331,141.3474,141.2982,141.2982,3500.0
2014-05-05 12:55:00,172.39,172.39,172.3,172.31,2400.0,141.3064,141.3064,141.2326,141.2408,2400.0
2014-05-05 13:00:00,172.29,172.29,172.29,172.29,1300.0,141.2244,141.2244,141.2244,141.2244,1300.0
2014-05-05 13:05:00,172.29,172.29,172.29,172.29,300.0,141.2244,141.2244,141.2244,141.2244,300.0
2014-05-05 13:10:00,172.26,172.26,172.21,172.21,2300.0,141.1998,141.1998,141.1588,141.1588,2300.0
2014-05-05 13:15:00,172.21,172.27,172.18,172.27,2600.0,141.1588,141.208,141.1342,141.208,2600.0
2014-05-05 13:20:00,172.27,172.29,172.25,172.29,800.0,141.208,141.2244,141.1916,141.2244,800.0
2014-05-05 13:25:00,172.33,172.34,172.29,172.29,700.0,141.2572,141.2654,141.2244,141.2244,700.0
2014-05-05 13:30:00,172.26,172.26,172.26,172.26,200.0,141.1998,141.1998,141.1998,141.1998,200.0
2014-05-05 13:35:00,172.29,172.29,172.26,172.26,300.0,141.2244,141.2244,141.1998,141.1998,300.0
2014-05-05 13:40:00,172.26,172.28,172.25,172.28,1400.0,141.1998,141.2162,141.1916,141.2162,1400.0
2014-05-05 13:45:00,172.31,172.36,172.31,172.36,400.0,141.2408,141.2818,141.2408,141.2818,400.0
2014-05-05 13:50:00,172.33,172.33,172.33,172.33,200.0,141.2572,141.2572,141.2572,141.2572,200.0
2014-05-05 13:55:00,172.36,172.38,172.36,172.36,400.0,141.2818,141.2982,141.2818,141.2818,400.0
2014-05-05 14:00:00,172.43,172.43,172.41,172.41,500.0,141.3392,141.3392,141.3228,141.3228,500.0
2014-05-05 14:05:00,172.41,172.41,172.39,172.39,300.0,141.3228,141.3228,141.3064,141.3064,300.0
2014-05-05 14:10:00,172.4,172.4,172.4,172.4,100.0,141.3146,141.3146,141.3146,141.3146,100.0
2014-05-05 14:15:00,172.4,172.41,172.4,172.41,700.0,141.3146,141.3228,141.3146,141.3228,700.0
2014-05-05 14:20:00,172.44,172.49,172.44,172.49,700.0,141.3474,141.3883,141.3474,141.3883,700.0
2014-05-05 14:25:00,172.49,172.51,172.45,172.46,1700.0,141.3883,141.4047,141.3556,141.3638,1700.0
2014-05-05 14:30:00,172.45,172.47,172.44,172.47,400.0,141.3556,141.3719,141.3474,141.3719,400.0
2014-05-05 14:35:00,172.5,172.5,172.47,172.49,1000.0,141.3965,141.3965,141.3719,141.3883,1000.0
2014-05-05 14:40:00,172.49,172.58,172.49,172.58,2900.0,141.3883,141.4621,141.3883,141.4621,2900.0
2014-05-05 14:45:00,172.57,172.72,172.57,172.72,1600.0,141.4539,141.5769,141.4539,141.5769,1600.0
2014-05-05 14:50:00,172.72,172.72,172.64,172.67,2100.0,141.5769,141.5769,141.5113,141.5359,2100.0
2014-05-05 14:55:00,172.68,172.7,172.65,172.67,1100.0,141.5441,141.5605,141.5195,141.5359,1100.0
2014-05-05 15:00:00,172.65,172.65,172.59,172.59,900.0,141.5195,141.5195,141.4703,141.4703,900.0
2014-05-05 15:05:00,172.61,172.65,172.6,172.65,4700.0,141.4867,141.5195,141.4785,141.5195,4700.0
2014-05-05 15:10:00,172.68,172.68,172.61,172.61,17700.0,141.5441,141.5441,141.4867,141.4867,17700.0
2014-05-05 15:15:00,172.61,172.62,172.59,172.6,1100.0,141.4867,141.4949,141.4703,141.4785,1100.0
2014-05-05 15:20:00,172.61,172.61,172.59,172.6,300.0,141.4867,141.4867,141.4703,141.4785,300.0
2014-05-05 15:25:00,172.55,172.58,172.55,172.58,3400.0,141.4375,141.4621,141.4375,141.4621,3400.0
2014-05-05 15:30:00,172.66,172.69,172.62,172.68,3100.0,141.5277,141.5523,141.4949,141.5441,3100.0
2014-05-05 15:35:00,172.64,172.66,172.64,172.65,1800.0,141.5113,141.5277,141.5113,141.5195,1800.0
2014-05-05 15:40:00,172.67,172.68,172.52,172.52,9800.0,141.5359,141.5441,141.4129,141.4129,9800.0
2014-05-05 15:45:00,172.53,172.62,172.53,172.59,2500.0,141.4211,141.4949,141.4211,141.4703,2500.0
2014-05-05 15:50:00,172.57,172.65,172.57,172.65,4300.0,141.4539,141.5195,141.4539,141.5195,4300.0
2014-05-05 15:55:00,172.64,172.7,172.62,172.65,25300.0,141.5113,141.5605,141.4949,141.5195,25300.0
2014-05-06 09:30:00,172.27,172.29,172.11,172.16,10300.0,141.208,141.2244,141.0769,141.1178,10300.0
2014-05-06 09:35:00,172.15,172.23,171.97,172.0,3700.0,141.1096,141.1752,140.9621,140.9867,3700.0
2014-05-06 09:40:00,171.98,172.0,171.94,171.94,1500.0,140.9703,140.9867,140.9375,140.9375,1500.0
2014-05-06 09:45:00,171.93,172.18,171.93,172.12,7100.0,140.9293,141.1342,140.9293,141.0851,7100.0
2014-05-06 09:50:00,172.14,172.14,171.93,172.05,3800.0,141.1015,141.1015,140.9293,141.0277,3800.0
2014-05-06 09:55:00,171.96,172.11,171.96,172.09,7200.0,140.9539,141.0769,140.9539,141.0605,7200.0
2014-05-06 10:00:00,172.07,172.11,171.97,172.11,4400.0,141.0441,141.0769,140.9621,141.0769,4400.0
2014-05-06 10:05:00,172.07,172.07,171.89,171.9,1100.0,141.0441,141.0441,140.8965,140.9047,1100.0
2014-05-06 10:10:00,171.93,172.03,171.91,172.0,5800.0,140.9293,141.0113,140.9129,140.9867,5800.0
2014-05-06 10:15:00,172.09,172.11,172.0,172.0,3400.0,141.0605,141.0769,140.9867,140.9867,3400.0
2014-05-06 10:20:00,172.02,172.22,172.02,172.22,3300.0,141.0031,141.167,141.0031,141.167,3300.0
2014-05-06 10:25:00,172.17,172.23,172.15,172.23,2800.0,141.126,141.1752,141.1096,141.1752,2800.0
2014-05-06 10:30:00,172.26,172.38,172.26,172.34,5100.0,141.1998,141.2982,141.1998,141.2654,5100.0
2014-05-06 10:35:00,172.3,172.32,172.28,172.3,1300.0,141.2326,141.249,141.2162,141.2326,1300.0
2014-05-06 10:40:00,172.22,172.22,172.19,172.19,1200.0,141.167,141.167,141.1424,141.1424,1200.0
2014-05-06 10:45:00,172.26,172.26,172.22,172.25,800.0,141.1998,141.1998,141.167,141.1916,800.0
2014-05-06 10:50:00,172.27,172.27,172.03,172.03,3000.0,141.208,141.208,141.0113,141.0113,3000.0
2014-05-06 10:55:00,172.03,172.07,171.88,171.88,1800.0,141.0113,141.0441,140.8883,140.8883,1800.0
2014-05-06 11:00:00,171.85,171.94,171.8,171.94,5000.0,140.8637,140.9375,140.8228,140.9375,5000.0
2014-05-06 11:05:00,171.93,171.93,171.89,171.9,1600.0,140.9293,140.9293,140.8965,140.9047,1600.0
2014-05-06 11:10:00,171.9,172.0,171.9,172.0,600.0,140.9047,140.9867,140.9047,140.9867,600.0
2014-05-06 11:15:00,171.96,172.02,171.95,172.01,1100.0,140.9539,141.0031,140.9457,140.9949,1100.0
2014-05-06 11:20:00,172.02,172.07,171.99,172.06,7900.0,141.0031,141.0441,140.9785,141.0359,7900.0
2014-05-06 11:25:00,172.06,172.06,171.88,171.96,3200.0,141.0359,141.0359,140.8883,140.9539,3200.0
2014-05-06 11:30:00,171.93,172.0,171.92,171.99,3400.0,140.9293,140.9867,140.9211,140.9785,3400.0
2014-05-06 11:35:00,171.99,172.09,171.92,172.05,3600.0,140.9785,141.0605,140.9211,141.0277,3600.0
2014-05-06 11:40:00,172.03,172.07,171.99,171.99,5800.0,141.0113,141.0441,140.9785,140.9785,5800.0
2014-05-06 11:45:00,172.06,172.1,172.06,172.1,4400.0,141.0359,141.0687,141.0359,141.0687,4400.0
2014-05-06 11:50:00,172.06,172.07,172.05,172.05,3300.0,141.0359,141.0441,141.0277,141.0277,3300.0
2014-05-06 11:55:00,172.09,172.13,172.06,172.13,2200.0,141.0605,141.0933,141.0359,141.0933,2200.0
2014-05-06 12:00:00,172.11,172.14,172.09,172.09,1000.0,141.0769,141.1015,141.0605,141.0605,1000.0
2014-05-06 12:05:00,172.07,172.09,172.02,172.04,5200.0,141.0441,141.0605,141.0031,141.0195,5200.0
2014-05-06 12:10:00,172.05,172.09,172.02,172.02,1000.0,141.0277,141.0605,141.0031,141.0031,1000.0
2014-05-06 12:15:00,172.02,172.02,171.92,171.92,2800.0,141.0031,141.0031,140.9211,140.9211,2800.0
2014-05-06 12:20:00,171.96,171.96,171.84,171.92,7600.0,140.9539,140.9539,140.8555,140.9211,7600.0
2014-05-06 12:25:00,171.91,171.91,171.86,171.91,700.0,140.9129,140.9129,140.8719,140.9129,700.0
2014-05-06 12:30:00,171.96,171.97,171.94,171.94,1900.0,140.9539,140.9621,140.9375,140.9375,1900.0
2014-05-06 12:35:00,171.95,172.05,171.95,172.05,1800.0,140.9457,141.0277,140.9457,141.0277,1800.0
2014-05-06 12:40:00,171.98,172.0,171.96,172.0,400.0,140.9703,140.9867,140.9539,140.9867,400.0
2014-05-06 12:45:00,171.99,171.99,171.93,171.96,4100.0,140.9785,140.9785,140.9293,140.9539,4100.0
2014-05-06 12:50:00,171.98,171.98,171.93,171.93,2200.0,140.9703,140.9703,140.9293,140.9293,2200.0
2014-05-06 12:55:00,171.93,171.98,171.93,171.98,1100.0,140.9293,140.9703,140.9293,140.9703,1100.0
2014-05-06 13:00:00,171.96,171.96,171.92,171.92,1800.0,140.9539,140.9539,140.9211,140.9211,1800.0
2014-05-06 13:05:00,171.96,171.96,171.82,171.82,2900.0,140.9539,140.9539,140.8392,140.8392,2900.0
2014-05-06 13:10:00,171.82,171.85,171.8,171.81,1400.0,140.8392,140.8637,140.8228,140.831,1400.0
2014-05-06 13:15:00,171.81,171.87,171.81,171.87,2800.0,140.831,140.8801,140.831,140.8801,2800.0
2014-05-06 13:20:00,171.88,171.88,171.83,171.83,2000.0,140.8883,140.8883,140.8473,140.8473,2000.0
2014-05-06 13:25:00,171.82,171.82,171.67,171.67,1700.0,140.8392,140.8392,140.7162,140.7162,1700.0
2014-05-06 13:30:00,171.72,171.75,171.69,171.69,4800.0,140.7572,140.7818,140.7326,140.7326,4800.0
2014-05-06 13:35:00,171.69,171.7,171.63,171.63,3600.0,140.7326,140.7408,140.6834,140.6834,3600.0
2014-05-06 13:40:00,171.53,171.55,171.41,171.41,2600.0,140.6014,140.6178,140.5031,140.5031,2600.0
2014-05-06 13:45:00,171.4,171.45,171.36,171.42,6400.0,140.4949,140.5359,140.4621,140.5113,6400.0
2014-05-06 13:50:00,171.47,171.51,171.45,171.51,3600.0,140.5523,140.585,140.5359,140.585,3600.0
2014-05-06 13:55:00,171.51,171.51,171.4,171.4,1900.0,140.585,140.585,140.4949,140.4949,1900.0
2014-05-06 14:00:00,171.39,171.39,171.28,171.28,2100.0,140.4867,140.4867,140.3965,140.3965,2100.0
2014-05-06 14:05:00,171.24,171.38,171.2,171.38,13400.0,140.3637,140.4785,140.3309,140.4785,13400.0
2014-05-06 14:10:00,171.36,171.45,171.36,171.45,5100.0,140.4621,140.5359,140.4621,140.5359,5100.0
2014-05-06 14:15:00,171.38,171.49,171.38,171.48,5200.0,140.4785,140.5687,140.4785,140.5605,5200.0
2014-05-06 14:20:00,171.42,171.46,171.3,171.3,1600.0,140.5113,140.5441,140.4129,140.4129,1600.0
2014-05-06 14:25:00,171.29,171.34,171.29,171.32,3300.0,140.4047,140.4457,140.4047,140.4293,3300.0
2014-05-06 14:30:00,171.28,171.32,171.26,171.32,2600.0,140.3965,140.4293,140.3801,140.4293,2600.0
2014-05-06 14:35:00,171.38,171.38,171.29,171.35,3700.0,140.4785,140.4785,140.4047,140.4539,3700.0
2014-05-06 14:40:00,171.35,171.48,171.35,171.47,7100.0,140.4539,140.5605,140.4539,140.5523,7100.0
2014-05-06 14:45:00,171.45,171.45,171.36,171.36,7200.0,140.5359,140.5359,140.4621,140.4621,7200.0
2014-05-06 14:50:00,171.35,171.41,171.33,171.41,1300.0,140.4539,140.5031,140.4375,140.5031,1300.0
2014-05-06 14:55:00,171.41,171.41,171.33,171.33,1800.0,140.5031,140.5031,140.4375,140.4375,1800.0
2014-05-06 15:00:00,171.3,171.3,171.16,171.26,7200.0,140.4129,140.4129,140.2982,140.3801,7200.0
2014-05-06 15:05:00,171.22,171.29,171.21,171.27,47000.0,140.3473,140.4047,140.3391,140.3883,47000.0
2014-05-06 15:10:00,171.28,171.43,171.25,171.39,2700.0,140.3965,140.5195,140.3719,140.4867,2700.0
2014-05-06 15:15:00,171.41,171.51,171.41,171.45,6000.0,140.5031,140.585,140.5031,140.5359,6000.0
2014-05-06 15:20:00,171.46,171.57,171.44,171.45,5500.0,140.5441,140.6342,140.5277,140.5359,5500.0
2014-05-06 15:25:00,171.44,171.45,171.4,171.42,8600.0,140.5277,140.5359,140.4949,140.5113,8600.0
2014-05-06 15:30:00,171.39,171.42,171.38,171.42,4200.0,140.4867,140.5113,140.4785,140.5113,4200.0
2014-05-06 15:35:00,171.42,171.51,171.42,171.5,6500.0,140.5113,140.585,140.5113,140.5768,6500.0
2014-05-06 15:40:00,171.49,171.49,171.33,171.37,2600.0,140.5687,140.5687,140.4375,140.4703,2600.0
2014-05-06 15:45:00,171.39,171.39,171.3,171.34,5200.0,140.4867,140.4867,140.4129,140.4457,5200.0
2014-05-06 15:50:00,171.35,171.35,171.15,171.18,19900.0,140.4539,140.4539,140.29,140.3145,19900.0
2014-05-06 15:55:00,171.2,171.22,171.11,171.18,171900.0,140.3309,140.3473,140.2572,140.3145,171900.0
2014-05-07 09:30:00,171.72,171.96,171.63,171.89,9900.0,140.7572,140.9539,140.6834,140.8965,9900.0
2014-05-07 09:35:00,171.92,171.94,171.66,171.67,2200.0,140.9211,140.9375,140.708,140.7162,2200.0
2014-05-07 09:40:00,171.71,171.71,171.5,171.58,6200.0,140.749,140.749,140.5768,140.6424,6200.0
2014-05-07 09:45:00,171.67,171.8,171.57,171.8,4200.0,140.7162,140.8228,140.6342,140.8228,4200.0
2014-05-07 09:50:00,171.77,171.82,171.44,171.49,7800.0,140.7982,140.8392,140.5277,140.5687,7800.0
2014-05-07 09:55:00,171.48,171.55,171.28,171.3,10200.0,140.5605,140.6178,140.3965,140.4129,10200.0
2014-05-07 10:00:00,171.35,171.55,171.33,171.55,14800.0,140.4539,140.6178,140.4375,140.6178,14800.0
2014-05-07 10:05:00,171.51,171.52,170.9,170.91,13800.0,140.585,140.5932,140.085,140.0932,13800.0
2014-05-07 10:10:00,170.8,170.86,170.54,170.55,19400.0,140.0031,140.0522,139.7899,139.7981,19400.0
2014-05-07 10:15:00,170.55,170.7,170.44,170.7,6700.0,139.7981,139.9211,139.708,139.9211,6700.0
2014-05-07 10:20:00,170.68,170.77,170.6,170.6,2300.0,139.9047,139.9785,139.8391,139.8391,2300.0
2014-05-07 10:25:00,170.6,170.89,170.59,170.85,4800.0,139.8391,140.0768,139.8309,140.0441,4800.0
2014-05-07 10:30:00,170.81,170.95,170.81,170.89,5700.0,140.0113,140.126,140.0113,140.0768,5700.0
2014-05-07 10:35:00,170.93,171.33,170.85,171.23,6700.0,140.1096,140.4375,140.0441,140.3555,6700.0
2014-05-07 10:40:00,171.22,171.28,171.05,171.05,603100.0,140.3473,140.3965,140.208,140.208,603100.0
2014-05-07 10:45:00,171.09,171.22,171.07,171.22,1400.0,140.2408,140.3473,140.2244,140.3473,1400.0
2014-05-07 10:50:00,171.24,171.36,171.2,171.2,23100.0,140.3637,140.4621,140.3309,140.3309,23100.0
2014-05-07 10:55:00,171.27,171.28,171.12,171.12,2700.0,140.3883,140.3965,140.2654,140.2654,2700.0
2014-05-07 11:00:00,171.04,171.1,171.0,171.1,4300.0,140.1998,140.249,140.167,140.249,4300.0
2014-05-07 11:05:00,171.04,171.21,171.03,171.21,2300.0,140.1998,140.3391,140.1916,140.3391,2300.0
2014-05-07 11:10:00,171.15,171.34,171.13,171.34,3600.0,140.29,140.4457,140.2736,140.4457,3600.0
2014-05-07 11:15:00,171.27,171.27,171.06,171.06,3400.0,140.3883,140.3883,140.2162,140.2162,3400.0
2014-05-07 11:20:00,171.0,171.11,170.96,171.06,1700.0,140.167,140.2572,140.1342,140.2162,1700.0
2014-05-07 11:25:00,171.07,171.13,171.03,171.13,1400.0,140.2244,140.2736,140.1916,140.2736,1400.0
2014-05-07 11:30:00,171.17,171.53,171.15,171.47,8100.0,140.3064,140.6014,140.29,140.5523,8100.0
2014-05-07 11:35:00,171.49,171.58,171.44,171.58,3100.0,140.5687,140.6424,140.5277,140.6424,3100.0
2014-05-07 11:40:00,171.6,171.8,171.56,171.8,5000.0,140.6588,140.8228,140.626,140.8228,5000.0
2014-05-07 11:45:00,171.9,171.97,171.84,171.84,4200.0,140.9047,140.9621,140.8555,140.8555,4200.0
2014-05-07 11:50:00,171.85,171.93,171.85,171.93,3100.0,140.8637,140.9293,140.8637,140.9293,3100.0
2014-05-07 11:55:00,171.98,172.01,171.9,171.9,3600.0,140.9703,140.9949,140.9047,140.9047,3600.0
2014-05-07 12:00:00,171.82,171.83,171.75,171.75,6300.0,140.8392,140.8473,140.7818,140.7818,6300.0
2014-05-07 12:05:00,171.66,171.78,171.66,171.74,36200.0,140.708,140.8064,140.708,140.7736,36200.0
2014-05-07 12:10:00,171.78,171.81,171.74,171.74,2300.0,140.8064,140.831,140.7736,140.7736,2300.0
2014-05-07 12:15:00,171.8,171.84,171.77,171.83,8300.0,140.8228,140.8555,140.7982,140.8473,8300.0
2014-05-07 12:20:00,171.9,171.91,171.84,171.9,1900.0,140.9047,140.9129,140.8555,140.9047,1900.0
2014-05-07 12:25:00,171.89,171.89,171.76,171.77,7200.0,140.8965,140.8965,140.79,140.7982,7200.0
2014-05-07 12:30:00,171.71,171.78,171.69,171.69,2800.0,140.749,140.8064,140.7326,140.7326,2800.0
2014-05-07 12:35:00,171.71,171.74,171.67,171.7,2300.0,140.749,140.7736,140.7162,140.7408,2300.0
2014-05-07 12:40:00,171.72,171.72,171.67,171.67,900.0,140.7572,140.7572,140.7162,140.7162,900.0
2014-05-07 12:45:00,171.61,171.62,171.55,171.6,3600.0,140.667,140.6752,140.6178,140.6588,3600.0
2014-05-07 12:50:00,171.62,171.63,171.53,171.55,2900.0,140.6752,140.6834,140.6014,140.6178,2900.0
2014-05-07 12:55:00,171.53,171.54,171.42,171.48,8900.0,140.6014,140.6096,140.5113,140.5605,8900.0
2014-05-07 13:00:00,171.5,171.57,171.49,171.57,2400.0,140.5768,140.6342,140.5687,140.6342,2400.0
2014-05-07 13:05:00,171.58,171.58,171.35,171.37,8300.0,140.6424,140.6424,140.4539,140.4703,8300.0
2014-05-07 13:10:00,171.43,171.58,171.39,171.55,8400.0,140.5195,140.6424,140.4867,140.6178,8400.0
2014-05-07 13:15:00,171.52,171.68,171.51,171.67,1600.0,140.5932,140.7244,140.585,140.7162,1600.0
2014-05-07 13:20:00,171.66,171.66,171.59,171.63,1400.0,140.708,140.708,140.6506,140.6834,1400.0
2014-05-07 13:25:00,171.65,171.65,171.54,171.54,4000.0,140.6998,140.6998,140.6096,140.6096,4000.0
2014-05-07 13:30:00,171.55,171.69,171.55,171.67,1700.0,140.6178,140.7326,140.6178,140.7162,1700.0
2014-05-07 13:35:00,171.72,171.76,171.63,171.69,11200.0,140.7572,140.79,140.6834,140.7326,11200.0
2014-05-07 13:40:00,171.64,171.65,171.54,171.64,4200.0,140.6916,140.6998,140.6096,140.6916,4200.0
2014-05-07 13:45:00,171.61,171.62,171.49,171.49,1800.0,140.667,140.6752,140.5687,140.5687,1800.0
2014-05-07 13:50:00,171.47,171.55,171.45,171.46,2600.0,140.5523,140.6178,140.5359,140.5441,2600.0
2014-05-07 13:55:00,171.47,171.47,171.27,171.27,1300.0,140.5523,140.5523,140.3883,140.3883,1300.0
2014-05-07 14:00:00,171.26,171.38,171.26,171.29,3200.0,140.3801,140.4785,140.3801,140.4047,3200.0
2014-05-07 14:05:00,171.29,171.54,171.29,171.52,3900.0,140.4047,140.6096,140.4047,140.5932,3900.0
2014-05-07 14:10:00,171.5,171.59,171.49,171.58,2000.0,140.5768,140.6506,140.5687,140.6424,2000.0
2014-05-07 14:15:00,171.61,171.71,171.61,171.7,3900.0,140.667,140.749,140.667,140.7408,3900.0
2014-05-07 14:20:00,171.67,171.71,171.67,171.69,3900.0,140.7162,140.749,140.7162,140.7326,3900.0
2014-05-07 14:25:00,171.65,171.84,171.63,171.81,6800.0,140.6998,140.8555,140.6834,140.831,6800.0
2014-05-07 14:30:00,171.81,171.87,171.81,171.85,4200.0,140.831,140.8801,140.831,140.8637,4200.0
2014-05-07 14:35:00,171.81,171.81,171.79,171.79,500.0,140.831,140.831,140.8146,140.8146,500.0
2014-05-07 14:40:00,171.81,171.9,171.79,171.89,6000.0,140.831,140.9047,140.8146,140.8965,6000.0
2014-05-07 14:45:00,171.91,171.91,171.79,171.79,1600.0,140.9129,140.9129,140.8146,140.8146,1600.0
2014-05-07 14:50:00,171.75,171.75,171.67,171.67,4800.0,140.7818,140.7818,140.7162,140.7162,4800.0
2014-05-07 14:55:00,171.65,171.8,171.65,171.8,1400.0,140.6998,140.8228,140.6998,140.8228,1400.0
2014-05-07 15:00:00,171.78,171.78,171.6,171.6,4100.0,140.8064,140.8064,140.6588,140.6588,4100.0
2014-05-07 15:05:00,171.71,171.75,171.71,171.75,300.0,140.749,140.7818,140.749,140.7818,300.0
2014-05-07 15:10:00,171.74,171.75,171.68,171.75,2300.0,140.7736,140.7818,140.7244,140.7818,2300.0
2014-05-07 15:15:00,171.7,171.73,171.67,171.73,4400.0,140.7408,140.7654,140.7162,140.7654,4400.0
2014-05-07 15:20:00,171.68,171.7,171.54,171.68,4300.0,140.7244,140.7408,140.6096,140.7244,4300.0
2014-05-07 15:25:00,171.72,171.75,171.64,171.69,10500.0,140.7572,140.7818,140.6916,140.7326,10500.0
2014-05-07 15:30:00,171.7,171.84,171.69,171.82,4800.0,140.7408,140.8555,140.7326,140.8392,4800.0
2014-05-07 15:35:00,171.84,171.89,171.76,171.89,3400.0,140.8555,140.8965,140.79,140.8965,3400.0
2014-05-07 15:40:00,171.9,172.15,171.87,172.08,9200.0,140.9047,141.1096,140.8801,141.0523,9200.0
2014-05-07 15:45:00,172.1,172.11,172.03,172.06,6400.0,141.0687,141.0769,141.0113,141.0359,6400.0
2014-05-07 15:50:00,172.1,172.2,172.08,172.08,10600.0,141.0687,141.1506,141.0523,141.0523,10600.0
2014-05-07 15:55:00,172.07,172.22,172.07,172.16,72100.0,141.0441,141.167,141.0441,141.1178,72100.0
2014-05-08 09:30:00,171.96,172.16,171.86,172.0,13700.0,140.9539,141.1178,140.8719,140.9867,13700.0
2014-05-08 09:35:00,171.99,172.39,171.97,172.39,12400.0,140.9785,141.3064,140.9621,141.3064,12400.0
2014-05-08 09:40:00,172.37,172.58,172.37,172.58,42000.0,141.29,141.4621,141.29,141.4621,42000.0
2014-05-08 09:45:00,172.58,172.69,172.48,172.68,9400.0,141.4621,141.5523,141.3801,141.5441,9400.0
2014-05-08 09:50:00,172.7,172.84,172.67,172.71,2800.0,141.5605,141.6752,141.5359,141.5687,2800.0
2014-05-08 09:55:00,172.61,172.79,172.61,172.78,13100.0,141.4867,141.6342,141.4867,141.6261,13100.0
2014-05-08 10:00:00,172.82,172.92,172.8,172.92,4200.0,141.6588,141.7408,141.6424,141.7408,4200.0
2014-05-08 10:05:00,173.0,173.0,172.89,172.89,9700.0,141.8064,141.8064,141.7162,141.7162,9700.0
2014-05-08 10:10:00,172.85,172.96,172.85,172.92,3000.0,141.6834,141.7736,141.6834,141.7408,3000.0
2014-05-08 10:15:00,172.97,172.97,172.88,172.88,2800.0,141.7818,141.7818,141.708,141.708,2800.0
2014-05-08 10:20:00,172.87,172.97,172.87,172.96,1800.0,141.6998,141.7818,141.6998,141.7736,1800.0
2014-05-08 10:25:00,172.94,172.99,172.87,172.87,4800.0,141.7572,141.7982,141.6998,141.6998,4800.0
2014-05-08 10:30:00,172.85,172.86,172.79,172.81,2800.0,141.6834,141.6916,141.6342,141.6506,2800.0
2014-05-08 10:35:00,172.75,172.82,172.75,172.79,5600.0,141.6015,141.6588,141.6015,141.6342,5600.0
2014-05-08 10:40:00,172.78,172.87,172.65,172.65,4500.0,141.6261,141.6998,141.5195,141.5195,4500.0
2014-05-08 10:45:00,172.63,172.79,172.62,172.73,7200.0,141.5031,141.6342,141.4949,141.5851,7200.0
2014-05-08 10:50:00,172.71,172.85,172.71,172.85,3100.0,141.5687,141.6834,141.5687,141.6834,3100.0
2014-05-08 10:55:00,172.82,172.86,172.74,172.76,2000.0,141.6588,141.6916,141.5933,141.6097,2000.0
2014-05-08 11:00:00,172.72,172.81,172.71,172.81,1500.0,141.5769,141.6506,141.5687,141.6506,1500.0
2014-05-08 11:05:00,172.83,172.95,172.83,172.95,2600.0,141.667,141.7654,141.667,141.7654,2600.0
2014-05-08 11:10:00,172.96,173.0,172.83,172.85,2600.0,141.7736,141.8064,141.667,141.6834,2600.0
2014-05-08 11:15:00,172.9,172.93,172.85,172.93,3700.0,141.7244,141.749,141.6834,141.749,3700.0
2014-05-08 11:20:00,172.95,172.97,172.84,172.84,27600.0,141.7654,141.7818,141.6752,141.6752,27600.0
2014-05-08 11:25:00,172.87,172.95,172.85,172.92,67800.0,141.6998,141.7654,141.6834,141.7408,67800.0
2014-05-08 11:30:00,172.96,173.07,172.96,173.04,12300.0,141.7736,141.8638,141.7736,141.8392,12300.0
2014-05-08 11:35:00,173.06,173.08,173.04,173.04,2500.0,141.8556,141.872,141.8392,141.8392,2500.0
2014-05-08 11:40:00,173.08,173.08,173.01,173.01,800.0,141.872,141.872,141.8146,141.8146,800.0
2014-05-08 11:45:00,173.01,173.01,173.01,173.01,0.0,141.8146,141.8146,141.8146,141.8146,0.0
2014-05-08 11:50:00,173.15,173.2,173.13,173.14,1700.0,141.9293,141.9703,141.9129,141.9211,1700.0
2014-05-08 11:55:00,173.19,173.19,173.09,173.09,3000.0,141.9621,141.9621,141.8802,141.8802,3000.0
2014-05-08 12:00:00,173.11,173.11,173.09,173.1,1100.0,141.8966,141.8966,141.8802,141.8884,1100.0
2014-05-08 12:05:00,173.06,173.08,173.02,173.08,12100.0,141.8556,141.872,141.8228,141.872,12100.0
2014-05-08 12:10:00,173.07,173.09,173.02,173.03,123700.0,141.8638,141.8802,141.8228,141.831,123700.0
2014-05-08 12:15:00,173.02,173.11,173.02,173.05,5100.0,141.8228,141.8966,141.8228,141.8474,5100.0
2014-05-08 12:20:00,173.02,173.04,173.01,173.02,500.0,141.8228,141.8392,141.8146,141.8228,500.0
2014-05-08 12:25:00,173.01,173.1,173.01,173.08,2400.0,141.8146,141.8884,141.8146,141.872,2400.0
2014-05-08 12:30:00,173.08,173.12,173.08,173.1,3800.0,141.872,141.9047,141.872,141.8884,3800.0
2014-05-08 12:35:00,173.12,173.14,173.08,173.14,900.0,141.9047,141.9211,141.872,141.9211,900.0
2014-05-08 12:40:00,173.11,173.11,173.0,173.0,2100.0,141.8966,141.8966,141.8064,141.8064,2100.0
2014-05-08 12:45:00,172.93,172.96,172.92,172.92,9000.0,141.749,141.7736,141.7408,141.7408,9000.0
2014-05-08 12:50:00,172.91,172.91,172.8,172.81,4300.0,141.7326,141.7326,141.6424,141.6506,4300.0
2014-05-08 12:55:00,172.78,172.82,172.76,172.76,6900.0,141.6261,141.6588,141.6097,141.6097,6900.0
2014-05-08 13:00:00,172.8,172.92,172.75,172.9,46100.0,141.6424,141.7408,141.6015,141.7244,46100.0
2014-05-08 13:05:00,172.91,172.92,172.85,172.87,1600.0,141.7326,141.7408,141.6834,141.6998,1600.0
2014-05-08 13:10:00,172.77,172.8,172.62,172.72,17400.0,141.6179,141.6424,141.4949,141.5769,17400.0
2014-05-08 13:15:00,172.67,172.71,172.62,172.62,2600.0,141.5359,141.5687,141.4949,141.4949,2600.0
2014-05-08 13:20:00,172.64,172.64,172.41,172.54,41400.0,141.5113,141.5113,141.3228,141.4293,41400.0
2014-05-08 13:25:00,172.54,172.64,172.54,172.59,5600.0,141.4293,141.5113,141.4293,141.4703,5600.0
2014-05-08 13:30:00,172.62,172.62,172.54,172.58,4000.0,141.4949,141.4949,141.4293,141.4621,4000.0
2014-05-08 13:35:00,172.63,172.72,172.62,172.68,3600.0,141.5031,141.5769,141.4949,141.5441,3600.0
2014-05-08 13:40:00,172.62,172.62,172.59,172.62,800.0,141.4949,141.4949,141.4703,141.4949,800.0
2014-05-08 13:45:00,172.65,172.65,172.55,172.55,1700.0,141.5195,141.5195,141.4375,141.4375,1700.0
2014-05-08 13:50:00,172.46,172.53,172.44,172.47,3100.0,141.3638,141.4211,141.3474,141.3719,3100.0
2014-05-08 13:55:00,172.45,172.51,172.38,172.51,28200.0,141.3556,141.4047,141.2982,141.4047,28200.0
2014-05-08 14:00:00,172.49,172.5,172.2,172.2,54500.0,141.3883,141.3965,141.1506,141.1506,54500.0
2014-05-08 14:05:00,172.2,172.32,172.2,172.23,9100.0,141.1506,141.249,141.1506,141.1752,9100.0
2014-05-08 14:10:00,172.2,172.2,172.03,172.12,15800.0,141.1506,141.1506,141.0113,141.0851,15800.0
2014-05-08 14:15:00,172.07,172.2,172.01,172.19,40200.0,141.0441,141.1506,140.9949,141.1424,40200.0
2014-05-08 14:20:00,172.24,172.25,172.14,172.21,53000.0,141.1834,141.1916,141.1015,141.1588,53000.0
2014-05-08 14:25:00,172.21,172.32,172.1,172.28,15400.0,141.1588,141.249,141.0687,141.2162,15400.0
2014-05-08 14:30:00,172.26,172.29,172.22,172.28,4200.0,141.1998,141.2244,141.167,141.2162,4200.0
2014-05-08 14:35:00,172.3,172.32,172.09,172.1,51400.0,141.2326,141.249,141.0605,141.0687,51400.0
2014-05-08 14:40:00,172.15,172.15,171.95,171.95,34200.0,141.1096,141.1096,140.9457,140.9457,34200.0
2014-05-08 14:45:00,171.92,171.92,171.73,171.78,20900.0,140.9211,140.9211,140.7654,140.8064,20900.0
2014-05-08 14:50:00,171.81,171.89,171.8,171.87,5700.0,140.831,140.8965,140.8228,140.8801,5700.0
2014-05-08 14:55:00,171.74,171.96,171.74,171.77,21200.0,140.7736,140.9539,140.7736,140.7982,21200.0
2014-05-08 15:00:00,171.79,171.79,171.54,171.62,85000.0,140.8146,140.8146,140.6096,140.6752,85000.0
2014-05-08 15:05:00,171.56,171.71,171.49,171.52,19600.0,140.626,140.749,140.5687,140.5932,19600.0
2014-05-08 15:10:00,171.45,171.69,171.43,171.69,16400.0,140.5359,140.7326,140.5195,140.7326,16400.0
2014-05-08 15:15:00,171.67,171.82,171.64,171.8,12000.0,140.7162,140.8392,140.6916,140.8228,12000.0
2014-05-08 15:20:00,171.78,171.97,171.78,171.85,9600.0,140.8064,140.9621,140.8064,140.8637,9600.0
2014-05-08 15:25:00,171.85,171.99,171.85,171.99,3200.0,140.8637,140.9785,140.8637,140.9785,3200.0
2014-05-08 15:30:00,171.95,172.04,171.84,172.04,4200.0,140.9457,141.0195,140.8555,141.0195,4200.0
2014-05-08 15:35:00,172.05,172.06,171.86,171.9,5100.0,141.0277,141.0359,140.8719,140.9047,5100.0
2014-05-08 15:40:00,171.85,171.95,171.79,171.79,6400.0,140.8637,140.9457,140.8146,140.8146,6400.0
2014-05-08 15:45:00,171.84,171.87,171.82,171.84,4300.0,140.8555,140.8801,140.8392,140.8555,4300.0
2014-05-08 15:50:00,171.85,172.03,171.81,172.03,15300.0,140.8637,141.0113,140.831,141.0113,15300.0
2014-05-08 15:55:00,172.01,172.01,171.84,171.99,213300.0,140.9949,140.9949,140.8555,140.9785,213300.0
2014-05-09 09:30:00,171.98,172.01,171.68,171.91,20000.0,140.9703,140.9949,140.7244,140.9129,20000.0
2014-05-09 09:35:00,171.97,171.97,171.49,171.54,36900.0,140.9621,140.9621,140.5687,140.6096,36900.0
2014-05-09 09:40:00,171.51,171.51,171.25,171.26,15000.0,140.585,140.585,140.3719,140.3801,15000.0
2014-05-09 09:45:00,171.23,171.48,171.23,171.48,17400.0,140.3555,140.5605,140.3555,140.5605,17400.0
2014-05-09 09:50:00,171.36,171.6,171.32,171.5,20500.0,140.4621,140.6588,140.4293,140.5768,20500.0
2014-05-09 09:55:00,171.48,171.57,171.4,171.43,9200.0,140.5605,140.6342,140.4949,140.5195,9200.0
2014-05-09 10:00:00,171.4,171.55,171.21,171.22,15000.0,140.4949,140.6178,140.3391,140.3473,15000.0
2014-05-09 10:05:00,171.25,171.41,171.24,171.32,6000.0,140.3719,140.5031,140.3637,140.4293,6000.0
2014-05-09 10:10:00,171.53,171.74,171.53,171.67,17500.0,140.6014,140.7736,140.6014,140.7162,17500.0
2014-05-09 10:15:00,171.69,171.83,171.69,171.78,5600.0,140.7326,140.8473,140.7326,140.8064,5600.0
2014-05-09 10:20:00,171.75,171.82,171.73,171.82,7300.0,140.7818,140.8392,140.7654,140.8392,7300.0
2014-05-09 10:25:00,171.81,171.81,171.66,171.66,5300.0,140.831,140.831,140.708,140.708,5300.0
2014-05-09 10:30:00,171.69,171.69,171.52,171.66,9900.0,140.7326,140.7326,140.5932,140.708,9900.0
2014-05-09 10:35:00,171.75,171.75,171.56,171.57,5400.0,140.7818,140.7818,140.626,140.6342,5400.0
2014-05-09 10:40:00,171.52,171.53,171.45,171.49,3300.0,140.5932,140.6014,140.5359,140.5687,3300.0
2014-05-09 10:45:00,171.44,171.55,171.39,171.55,3100.0,140.5277,140.6178,140.4867,140.6178,3100.0
2014-05-09 10:50:00,171.5,171.57,171.45,171.47,7800.0,140.5768,140.6342,140.5359,140.5523,7800.0
2014-05-09 10:55:00,171.44,171.44,171.36,171.41,24500.0,140.5277,140.5277,140.4621,140.5031,24500.0
2014-05-09 11:00:00,171.39,171.41,171.35,171.36,2200.0,140.4867,140.5031,140.4539,140.4621,2200.0
2014-05-09 11:05:00,171.36,171.36,171.22,171.22,23600.0,140.4621,140.4621,140.3473,140.3473,23600.0
2014-05-09 11:10:00,171.22,171.33,171.2,171.26,23600.0,140.3473,140.4375,140.3309,140.3801,23600.0
2014-05-09 11:15:00,171.26,171.34,171.26,171.32,3200.0,140.3801,140.4457,140.3801,140.4293,3200.0
2014-05-09 11:20:00,171.34,171.47,171.32,171.46,2900.0,140.4457,140.5523,140.4293,140.5441,2900.0
2014-05-09 11:25:00,171.38,171.4,171.38,171.38,1200.0,140.4785,140.4949,140.4785,140.4785,1200.0
2014-05-09 11:30:00,171.52,171.59,171.46,171.52,37900.0,140.5932,140.6506,140.5441,140.5932,37900.0
2014-05-09 11:35:00,171.53,171.71,171.53,171.67,59600.0,140.6014,140.749,140.6014,140.7162,59600.0
2014-05-09 11:40:00,171.57,171.6,171.57,171.58,3100.0,140.6342,140.6588,140.6342,140.6424,3100.0
2014-05-09 11:45:00,171.61,171.69,171.6,171.69,1600.0,140.667,140.7326,140.6588,140.7326,1600.0
2014-05-09 11:50:00,171.7,171.7,171.65,171.66,1000.0,140.7408,140.7408,140.6998,140.708,1000.0
2014-05-09 11:55:00,171.65,171.68,171.65,171.68,3000.0,140.6998,140.7244,140.6998,140.7244,3000.0
2014-05-09 12:00:00,171.68,171.68,171.68,171.68,300.0,140.7244,140.7244,140.7244,140.7244,300.0
2014-05-09 12:05:00,171.65,171.65,171.56,171.58,6700.0,140.6998,140.6998,140.626,140.6424,6700.0
2014-05-09 12:10:00,171.63,171.66,171.59,171.66,1500.0,140.6834,140.708,140.6506,140.708,1500.0
2014-05-09 12:15:00,171.72,171.77,171.67,171.77,65600.0,140.7572,140.7982,140.7162,140.7982,65600.0
2014-05-09 12:20:00,171.78,171.79,171.68,171.7,8700.0,140.8064,140.8146,140.7244,140.7408,8700.0
2014-05-09 12:25:00,171.65,171.72,171.65,171.68,5300.0,140.6998,140.7572,140.6998,140.7244,5300.0
2014-05-09 12:30:00,171.72,171.72,171.72,171.72,100.0,140.7572,140.7572,140.7572,140.7572,100.0
2014-05-09 12:35:00,171.82,172.14,171.81,172.11,153200.0,140.8392,141.1015,140.831,141.0769,153200.0
2014-05-09 12:40:00,172.15,172.19,172.08,172.13,50300.0,141.1096,141.1424,141.0523,141.0933,50300.0
2014-05-09 12:45:00,172.11,172.13,172.04,172.13,11000.0,141.0769,141.0933,141.0195,141.0933,11000.0
2014-05-09 12:50:00,172.2,172.24,172.19,172.21,10400.0,141.1506,141.1834,141.1424,141.1588,10400.0
2014-05-09 12:55:00,172.21,172.27,172.19,172.21,1500.0,141.1588,141.208,141.1424,141.1588,1500.0
2014-05-09 13:00:00,172.23,172.28,172.23,172.24,1200.0,141.1752,141.2162,141.1752,141.1834,1200.0
2014-05-09 13:05:00,172.26,172.29,172.21,172.21,7000.0,141.1998,141.2244,141.1588,141.1588,7000.0
2014-05-09 13:10:00,172.19,172.19,172.19,172.19,100.0,141.1424,141.1424,141.1424,141.1424,100.0
2014-05-09 13:15:00,172.19,172.19,172.12,172.12,1300.0,141.1424,141.1424,141.0851,141.0851,1300.0
2014-05-09 13:20:00,172.08,172.13,172.08,172.09,1500.0,141.0523,141.0933,141.0523,141.0605,1500.0
2014-05-09 13:25:00,172.05,172.07,172.05,172.05,1400.0,141.0277,141.0441,141.0277,141.0277,1400.0
2014-05-09 13:30:00,172.09,172.14,171.98,171.98,2600.0,141.0605,141.1015,140.9703,140.9703,2600.0
2014-05-09 13:35:00,172.05,172.08,172.0,172.06,4800.0,141.0277,141.0523,140.9867,141.0359,4800.0
2014-05-09 13:40:00,172.06,172.06,171.89,171.89,2100.0,141.0359,141.0359,140.8965,140.8965,2100.0
2014-05-09 13:45:00,171.88,171.92,171.87,171.9,4600.0,140.8883,140.9211,140.8801,140.9047,4600.0
2014-05-09 13:50:00,171.86,171.86,171.86,171.86,200.0,140.8719,140.8719,140.8719,140.8719,200.0
2014-05-09 13:55:00,171.92,171.92,171.88,171.88,800.0,140.9211,140.9211,140.8883,140.8883,800.0
2014-05-09 14:00:00,171.91,171.91,171.82,171.83,4800.0,140.9129,140.9129,140.8392,140.8473,4800.0
2014-05-09 14:05:00,171.87,171.91,171.84,171.9,3800.0,140.8801,140.9129,140.8555,140.9047,3800.0
2014-05-09 14:10:00,171.9,171.93,171.8,171.82,1500.0,140.9047,140.9293,140.8228,140.8392,1500.0
2014-05-09 14:15:00,171.81,171.82,171.64,171.64,3900.0,140.831,140.8392,140.6916,140.6916,3900.0
2014-05-09 14:20:00,171.66,171.72,171.66,171.67,500.0,140.708,140.7572,140.708,140.7162,500.0
2014-05-09 14:25:00,171.66,171.69,171.6,171.65,2100.0,140.708,140.7326,140.6588,140.6998,2100.0
2014-05-09 14:30:00,171.68,171.79,171.68,171.77,1800.0,140.7244,140.8146,140.7244,140.7982,1800.0
2014-05-09 14:35:00,171.75,171.79,171.71,171.79,400.0,140.7818,140.8146,140.749,140.8146,400.0
2014-05-09 14:40:00,171.73,171.76,171.69,171.69,900.0,140.7654,140.79,140.7326,140.7326,900.0
2014-05-09 14:45:00,171.72,171.77,171.72,171.73,14100.0,140.7572,140.7982,140.7572,140.7654,14100.0
2014-05-09 14:50:00,171.74,171.77,171.73,171.73,900.0,140.7736,140.7982,140.7654,140.7654,900.0
2014-05-09 14:55:00,171.75,171.96,171.75,171.94,12400.0,140.7818,140.9539,140.7818,140.9375,12400.0
2014-05-09 15:00:00,171.97,172.09,171.96,172.07,8900.0,140.9621,141.0605,140.9539,141.0441,8900.0
2014-05-09 15:05:00,172.04,172.09,172.04,172.07,600.0,141.0195,141.0605,141.0195,141.0441,600.0
2014-05-09 15:10:00,172.07,172.07,172.03,172.05,4200.0,141.0441,141.0441,141.0113,141.0277,4200.0
2014-05-09 15:15:00,172.07,172.07,171.96,172.01,4900.0,141.0441,141.0441,140.9539,140.9949,4900.0
2014-05-09 15:20:00,171.99,171.99,171.91,171.95,23100.0,140.9785,140.9785,140.9129,140.9457,23100.0
2014-05-09 15:25:00,171.95,172.06,171.93,172.01,6700.0,140.9457,141.0359,140.9293,140.9949,6700.0
2014-05-09 15:30:00,172.0,172.05,171.97,172.0,5200.0,140.9867,141.0277,140.9621,140.9867,5200.0
2014-05-09 15:35:00,172.0,172.15,172.0,172.15,2400.0,140.9867,141.1096,140.9867,141.1096,2400.0
2014-05-09 15:40:00,172.19,172.24,172.17,172.19,13000.0,141.1424,141.1834,141.126,141.1424,13000.0
2014-05-09 15:45:00,172.2,172.27,172.14,172.16,1900.0,141.1506,141.208,141.1015,141.1178,1900.0
2014-05-09 15:50:00,172.18,172.22,172.18,172.21,6800.0,141.1342,141.167,141.1342,141.1588,6800.0
2014-05-09 15:55:00,172.21,172.27,172.19,172.27,58400.0,141.1588,141.208,141.1424,141.208,58400.0
2014-05-12 09:30:00,172.96,173.15,172.96,173.04,125200.0,141.7736,141.9293,141.7736,141.8392,125200.0
2014-05-12 09:35:00,173.12,173.16,172.96,173.08,10000.0,141.9047,141.9375,141.7736,141.872,10000.0
2014-05-12 09:40:00,173.16,173.35,173.16,173.32,4100.0,141.9375,142.0933,141.9375,142.0687,4100.0
2014-05-12 09:45:00,173.37,173.45,173.33,173.42,3100.0,142.1097,142.1752,142.0769,142.1507,3100.0
2014-05-12 09:50:00,173.44,173.51,173.38,173.4,9700.0,142.167,142.2244,142.1179,142.1343,9700.0
2014-05-12 09:55:00,173.47,173.48,173.41,173.43,2000.0,142.1916,142.1998,142.1425,142.1589,2000.0
2014-05-12 10:00:00,173.5,173.55,173.42,173.42,3700.0,142.2162,142.2572,142.1507,142.1507,3700.0
2014-05-12 10:05:00,173.5,173.54,173.47,173.52,2500.0,142.2162,142.249,142.1916,142.2326,2500.0
2014-05-12 10:10:00,173.46,173.52,173.44,173.52,4900.0,142.1834,142.2326,142.167,142.2326,4900.0
2014-05-12 10:15:00,173.52,173.65,173.52,173.65,7500.0,142.2326,142.3392,142.2326,142.3392,7500.0
2014-05-12 10:20:00,173.67,173.67,173.53,173.53,8300.0,142.3556,142.3556,142.2408,142.2408,8300.0
2014-05-12 10:25:00,173.55,173.56,173.52,173.52,1200.0,142.2572,142.2654,142.2326,142.2326,1200.0
2014-05-12 10:30:00,173.53,173.54,173.52,173.52,2600.0,142.2408,142.249,142.2326,142.2326,2600.0
2014-05-12 10:35:00,173.55,173.6,173.55,173.6,2000.0,142.2572,142.2982,142.2572,142.2982,2000.0
2014-05-12 10:40:00,173.63,173.64,173.58,173.62,9500.0,142.3228,142.331,142.2818,142.3146,9500.0
2014-05-12 10:45:00,173.59,173.65,173.56,173.57,3400.0,142.29,142.3392,142.2654,142.2736,3400.0
2014-05-12 10:50:00,173.54,173.54,173.42,173.42,9300.0,142.249,142.249,142.1507,142.1507,9300.0
2014-05-12 10:55:00,173.45,173.48,173.42,173.48,3900.0,142.1752,142.1998,142.1507,142.1998,3900.0
2014-05-12 11:00:00,173.49,173.58,173.49,173.58,1200.0,142.208,142.2818,142.208,142.2818,1200.0
2014-05-12 11:05:00,173.59,173.59,173.53,173.57,3100.0,142.29,142.29,142.2408,142.2736,3100.0
2014-05-12 11:10:00,173.54,173.58,173.5,173.54,5700.0,142.249,142.2818,142.2162,142.249,5700.0
2014-05-12 11:15:00,173.54,173.56,173.53,173.56,1900.0,142.249,142.2654,142.2408,142.2654,1900.0
2014-05-12 11:20:00,173.55,173.56,173.47,173.5,2600.0,142.2572,142.2654,142.1916,142.2162,2600.0
2014-05-12 11:25:00,173.47,173.55,173.47,173.55,2700.0,142.1916,142.2572,142.1916,142.2572,2700.0
2014-05-12 11:30:00,173.6,173.66,173.59,173.65,5400.0,142.2982,142.3474,142.29,142.3392,5400.0
2014-05-12 11:35:00,173.65,173.67,173.57,173.58,3300.0,142.3392,142.3556,142.2736,142.2818,3300.0
2014-05-12 11:40:00,173.58,173.68,173.58,173.67,1600.0,142.2818,142.3638,142.2818,142.3556,1600.0
2014-05-12 11:45:00,173.64,173.66,173.61,173.65,1600.0,142.331,142.3474,142.3064,142.3392,1600.0
2014-05-12 11:50:00,173.65,173.67,173.62,173.64,2400.0,142.3392,142.3556,142.3146,142.331,2400.0
2014-05-12 11:55:00,173.6,173.62,173.59,173.59,2100.0,142.2982,142.3146,142.29,142.29,2100.0
2014-05-12 12:00:00,173.59,173.62,173.57,173.6,41000.0,142.29,142.3146,142.2736,142.2982,41000.0
2014-05-12 12:05:00,173.56,173.64,173.56,173.64,1200.0,142.2654,142.331,142.2654,142.331,1200.0
2014-05-12 12:10:00,173.61,173.69,173.6,173.64,8400.0,142.3064,142.372,142.2982,142.331,8400.0
2014-05-12 12:15:00,173.63,173.66,173.61,173.66,13900.0,142.3228,142.3474,142.3064,142.3474,13900.0
2014-05-12 12:20:00,173.69,173.77,173.67,173.71,4300.0,142.372,142.4375,142.3556,142.3884,4300.0
2014-05-12 12:25:00,173.73,173.73,173.64,173.67,2100.0,142.4048,142.4048,142.331,142.3556,2100.0
2014-05-12 12:30:00,173.67,173.67,173.67,173.67,600.0,142.3556,142.3556,142.3556,142.3556,600.0
2014-05-12 12:35:00,173.67,173.68,173.65,173.67,1300.0,142.3556,142.3638,142.3392,142.3556,1300.0
2014-05-12 12:40:00,173.67,173.67,173.58,173.59,1300.0,142.3556,142.3556,142.2818,142.29,1300.0
2014-05-12 12:45:00,173.59,173.6,173.57,173.6,1400.0,142.29,142.2982,142.2736,142.2982,1400.0
2014-05-12 12:50:00,173.61,173.64,173.59,173.64,1300.0,142.3064,142.331,142.29,142.331,1300.0
2014-05-12 12:55:00,173.56,173.57,173.56,173.57,300.0,142.2654,142.2736,142.2654,142.2736,300.0
2014-05-12 13:00:00,173.55,173.59,173.54,173.58,3500.0,142.2572,142.29,142.249,142.2818,3500.0
2014-05-12 13:05:00,173.6,173.63,173.6,173.63,2300.0,142.2982,142.3228,142.2982,142.3228,2300.0
2014-05-12 13:10:00,173.62,173.62,173.61,173.61,200.0,142.3146,142.3146,142.3064,142.3064,200.0
2014-05-12 13:15:00,173.61,173.65,173.61,173.63,2100.0,142.3064,142.3392,142.3064,142.3228,2100.0
2014-05-12 13:20:00,173.63,173.63,173.61,173.62,800.0,142.3228,142.3228,142.3064,142.3146,800.0
2014-05-12 13:25:00,173.63,173.67,173.63,173.65,6400.0,142.3228,142.3556,142.3228,142.3392,6400.0
2014-05-12 13:30:00,173.69,173.7,173.64,173.68,1000.0,142.372,142.3802,142.331,142.3638,1000.0
2014-05-12 13:35:00,173.69,173.69,173.66,173.68,1400.0,142.372,142.372,142.3474,142.3638,1400.0
2014-05-12 13:40:00,173.7,173.73,173.68,173.69,2700.0,142.3802,142.4048,142.3638,142.372,2700.0
2014-05-12 13:45:00,173.69,173.69,173.67,173.67,900.0,142.372,142.372,142.3556,142.3556,900.0
2014-05-12 13:50:00,173.72,173.77,173.7,173.73,4900.0,142.3966,142.4375,142.3802,142.4048,4900.0
2014-05-12 13:55:00,173.73,173.75,173.71,173.74,1800.0,142.4048,142.4212,142.3884,142.413,1800.0
2014-05-12 14:00:00,173.74,173.74,173.67,173.67,800.0,142.413,142.413,142.3556,142.3556,800.0
2014-05-12 14:05:00,173.67,173.81,173.66,173.79,8400.0,142.3556,142.4703,142.3474,142.4539,8400.0
2014-05-12 14:10:00,173.77,173.81,173.77,173.79,6700.0,142.4375,142.4703,142.4375,142.4539,6700.0
2014-05-12 14:15:00,173.81,173.82,173.78,173.78,1800.0,142.4703,142.4785,142.4457,142.4457,1800.0
2014-05-12 14:20:00,173.75,173.78,173.74,173.78,2500.0,142.4212,142.4457,142.413,142.4457,2500.0
2014-05-12 14:25:00,173.74,173.77,173.73,173.74,1700.0,142.413,142.4375,142.4048,142.413,1700.0
2014-05-12 14:30:00,173.78,173.78,173.75,173.77,14600.0,142.4457,142.4457,142.4212,142.4375,14600.0
2014-05-12 14:35:00,173.78,173.78,173.74,173.74,4200.0,142.4457,142.4457,142.413,142.413,4200.0
2014-05-12 14:40:00,173.76,173.77,173.76,173.76,1100.0,142.4293,142.4375,142.4293,142.4293,1100.0
2014-05-12 14:45:00,173.77,173.78,173.74,173.76,2500.0,142.4375,142.4457,142.413,142.4293,2500.0
2014-05-12 14:50:00,173.74,173.8,173.74,173.8,2300.0,142.413,142.4621,142.413,142.4621,2300.0
2014-05-12 14:55:00,173.82,173.87,173.79,173.87,5600.0,142.4785,142.5195,142.4539,142.5195,5600.0
2014-05-12 15:00:00,173.88,173.93,173.84,173.87,15500.0,142.5277,142.5687,142.4949,142.5195,15500.0
2014-05-12 15:05:00,173.88,173.88,173.82,173.83,58500.0,142.5277,142.5277,142.4785,142.4867,58500.0
2014-05-12 15:10:00,173.85,173.87,173.83,173.86,11400.0,142.5031,142.5195,142.4867,142.5113,11400.0
2014-05-12 15:15:00,173.87,173.87,173.8,173.83,4000.0,142.5195,142.5195,142.4621,142.4867,4000.0
2014-05-12 15:20:00,173.84,173.86,173.82,173.86,7400.0,142.4949,142.5113,142.4785,142.5113,7400.0
2014-05-12 15:25:00,173.86,173.86,173.81,173.81,1400.0,142.5113,142.5113,142.4703,142.4703,1400.0
2014-05-12 15:30:00,173.78,173.89,173.78,173.88,3400.0,142.4457,142.5359,142.4457,142.5277,3400.0
2014-05-12 15:35:00,173.9,173.91,173.86,173.9,20200.0,142.5441,142.5523,142.5113,142.5441,20200.0
2014-05-12 15:40:00,173.93,173.93,173.9,173.93,5800.0,142.5687,142.5687,142.5441,142.5687,5800.0
2014-05-12 15:45:00,173.94,173.94,173.87,173.91,15600.0,142.5769,142.5769,142.5195,142.5523,15600.0
2014-05-12 15:50:00,173.93,173.98,173.92,173.97,11700.0,142.5687,142.6097,142.5605,142.6015,11700.0
2014-05-12 15:55:00,173.96,173.97,173.88,173.89,36100.0,142.5933,142.6015,142.5277,142.5359,36100.0
2014-05-13 09:30:00,174.09,174.2,174.0,174.2,18100.0,142.6998,142.79,142.6261,142.79,18100.0
2014-05-13 09:35:00,174.13,174.16,173.98,174.1,9700.0,142.7326,142.7572,142.6097,142.708,9700.0
2014-05-13 09:40:00,174.09,174.25,174.09,174.23,5500.0,142.6998,142.831,142.6998,142.8146,5500.0
2014-05-13 09:45:00,174.23,174.34,174.21,174.33,3600.0,142.8146,142.9048,142.7982,142.8966,3600.0
2014-05-13 09:50:00,174.27,174.27,174.11,174.14,2200.0,142.8474,142.8474,142.7162,142.7408,2200.0
2014-05-13 09:55:00,174.13,174.14,174.05,174.13,4100.0,142.7326,142.7408,142.6671,142.7326,4100.0
2014-05-13 10:00:00,174.18,174.18,174.08,174.13,3100.0,142.7736,142.7736,142.6916,142.7326,3100.0
2014-05-13 10:05:00,174.21,174.24,174.15,174.23,2700.0,142.7982,142.8228,142.749,142.8146,2700.0
2014-05-13 10:10:00,174.2,174.32,174.2,174.3,2200.0,142.79,142.8884,142.79,142.872,2200.0
2014-05-13 10:15:00,174.28,174.38,174.28,174.3,5300.0,142.8556,142.9376,142.8556,142.872,5300.0
2014-05-13 10:20:00,174.28,174.34,174.23,174.24,2600.0,142.8556,142.9048,142.8146,142.8228,2600.0
2014-05-13 10:25:00,174.27,174.37,174.24,174.37,2500.0,142.8474,142.9294,142.8228,142.9294,2500.0
2014-05-13 10:30:00,174.39,174.43,174.36,174.37,5600.0,142.9458,142.9785,142.9212,142.9294,5600.0
2014-05-13 10:35:00,174.38,174.47,174.37,174.47,1800.0,142.9376,143.0113,142.9294,143.0113,1800.0
2014-05-13 10:40:00,174.45,174.49,174.44,174.46,3300.0,142.9949,143.0277,142.9867,143.0031,3300.0
2014-05-13 10:45:00,174.41,174.41,174.36,174.36,2900.0,142.9621,142.9621,142.9212,142.9212,2900.0
2014-05-13 10:50:00,174.39,174.42,174.39,174.41,4900.0,142.9458,142.9703,142.9458,142.9621,4900.0
2014-05-13 10:55:00,174.43,174.43,174.29,174.29,2300.0,142.9785,142.9785,142.8638,142.8638,2300.0
2014-05-13 11:00:00,174.29,174.33,174.28,174.28,3100.0,142.8638,142.8966,142.8556,142.8556,3100.0
2014-05-13 11:05:00,174.29,174.29,174.25,174.25,2500.0,142.8638,142.8638,142.831,142.831,2500.0
2014-05-13 11:10:00,174.26,174.26,174.16,174.22,6700.0,142.8392,142.8392,142.7572,142.8064,6700.0
2014-05-13 11:15:00,174.18,174.18,174.03,174.03,11300.0,142.7736,142.7736,142.6507,142.6507,11300.0
2014-05-13 11:20:00,174.04,174.11,174.04,174.07,1600.0,142.6589,142.7162,142.6589,142.6835,1600.0
2014-05-13 11:25:00,174.08,174.16,174.08,174.16,3800.0,142.6916,142.7572,142.6916,142.7572,3800.0
2014-05-13 11:30:00,174.15,174.19,174.15,174.16,2700.0,142.749,142.7818,142.749,142.7572,2700.0
2014-05-13 11:35:00,174.11,174.13,173.99,173.99,35500.0,142.7162,142.7326,142.6179,142.6179,35500.0
2014-05-13 11:40:00,173.98,174.09,173.95,174.07,7800.0,142.6097,142.6998,142.5851,142.6835,7800.0
2014-05-13 11:45:00,174.02,174.05,173.94,174.02,2900.0,142.6425,142.6671,142.5769,142.6425,2900.0
2014-05-13 11:50:00,173.92,174.09,173.92,174.09,4100.0,142.5605,142.6998,142.5605,142.6998,4100.0
2014-05-13 11:55:00,174.09,174.12,174.0,174.0,10200.0,142.6998,142.7244,142.6261,142.6261,10200.0
2014-05-13 12:00:00,173.97,174.06,173.95,174.06,1900.0,142.6015,142.6753,142.5851,142.6753,1900.0
2014-05-13 12:05:00,174.02,174.05,173.97,173.97,5700.0,142.6425,142.6671,142.6015,142.6015,5700.0
2014-05-13 12:10:00,173.99,174.12,173.99,174.06,98100.0,142.6179,142.7244,142.6179,142.6753,98100.0
2014-05-13 12:15:00,174.07,174.14,174.07,174.07,2700.0,142.6835,142.7408,142.6835,142.6835,2700.0
2014-05-13 12:20:00,174.1,174.11,174.03,174.03,300.0,142.708,142.7162,142.6507,142.6507,300.0
2014-05-13 12:25:00,174.01,174.07,174.01,174.03,4800.0,142.6343,142.6835,142.6343,142.6507,4800.0
2014-05-13 12:30:00,174.03,174.04,173.93,174.04,22200.0,142.6507,142.6589,142.5687,142.6589,22200.0
2014-05-13 12:35:00,174.04,174.09,174.01,174.04,26900.0,142.6589,142.6998,142.6343,142.6589,26900.0
2014-05-13 12:40:00,174.03,174.05,173.99,174.05,26000.0,142.6507,142.6671,142.6179,142.6671,26000.0
2014-05-13 12:45:00,174.05,174.18,174.04,174.18,32700.0,142.6671,142.7736,142.6589,142.7736,32700.0
2014-05-13 12:50:00,174.19,174.19,174.08,174.09,22500.0,142.7818,142.7818,142.6916,142.6998,22500.0
2014-05-13 12:55:00,174.09,174.13,174.08,174.08,35800.0,142.6998,142.7326,142.6916,142.6916,35800.0
2014-05-13 13:00:00,174.09,174.14,174.05,174.1,27000.0,142.6998,142.7408,142.6671,142.708,27000.0
2014-05-13 13:05:00,174.1,174.13,174.05,174.09,31600.0,142.708,142.7326,142.6671,142.6998,31600.0
2014-05-13 13:10:00,174.08,174.09,173.98,174.0,37100.0,142.6916,142.6998,142.6097,142.6261,37100.0
2014-05-13 13:15:00,174.01,174.13,174.0,174.12,28100.0,142.6343,142.7326,142.6261,142.7244,28100.0
2014-05-13 13:20:00,174.12,174.15,174.07,174.1,26400.0,142.7244,142.749,142.6835,142.708,26400.0
2014-05-13 13:25:00,174.1,174.13,174.08,174.1,29300.0,142.708,142.7326,142.6916,142.708,29300.0
2014-05-13 13:30:00,174.11,174.12,174.07,174.09,28800.0,142.7162,142.7244,142.6835,142.6998,28800.0
2014-05-13 13:35:00,174.09,174.13,173.97,174.03,30800.0,142.6998,142.7326,142.6015,142.6507,30800.0
2014-05-13 13:40:00,174.02,174.02,173.92,173.99,37700.0,142.6425,142.6425,142.5605,142.6179,37700.0
2014-05-13 13:45:00,173.98,173.99,173.93,173.99,2000.0,142.6097,142.6179,142.5687,142.6179,2000.0
2014-05-13 13:50:00,173.98,174.02,173.98,174.02,1000.0,142.6097,142.6425,142.6097,142.6425,1000.0
2014-05-13 13:55:00,174.0,174.02,173.97,174.0,3800.0,142.6261,142.6425,142.6015,142.6261,3800.0
2014-05-13 14:00:00,174.03,174.08,174.01,174.08,8200.0,142.6507,142.6916,142.6343,142.6916,8200.0
2014-05-13 14:05:00,174.08,174.09,174.04,174.06,1900.0,142.6916,142.6998,142.6589,142.6753,1900.0
2014-05-13 14:10:00,174.06,174.09,174.05,174.08,700.0,142.6753,142.6998,142.6671,142.6916,700.0
2014-05-13 14:15:00,174.07,174.08,174.04,174.04,1200.0,142.6835,142.6916,142.6589,142.6589,1200.0
2014-05-13 14:20:00,174.04,174.11,174.04,174.1,2000.0,142.6589,142.7162,142.6589,142.708,2000.0
2014-05-13 14:25:00,174.08,174.08,174.02,174.05,4700.0,142.6916,142.6916,142.6425,142.6671,4700.0
2014-05-13 14:30:00,174.08,174.12,174.08,174.12,1100.0,142.6916,142.7244,142.6916,142.7244,1100.0
2014-05-13 14:35:00,174.14,174.16,174.1,174.1,5000.0,142.7408,142.7572,142.708,142.708,5000.0
2014-05-13 14:40:00,174.09,174.14,174.09,174.13,500.0,142.6998,142.7408,142.6998,142.7326,500.0
2014-05-13 14:45:00,174.15,174.15,174.1,174.13,7700.0,142.749,142.749,142.708,142.7326,7700.0
2014-05-13 14:50:00,174.1,174.1,174.08,174.1,1600.0,142.708,142.708,142.6916,142.708,1600.0
2014-05-13 14:55:00,174.09,174.14,174.09,174.12,1800.0,142.6998,142.7408,142.6998,142.7244,1800.0
2014-05-13 15:00:00,174.12,174.14,174.12,174.12,3900.0,142.7244,142.7408,142.7244,142.7244,3900.0
2014-05-13 15:05:00,174.09,174.09,174.02,174.04,5100.0,142.6998,142.6998,142.6425,142.6589,5100.0
2014-05-13 15:10:00,174.06,174.06,173.93,173.99,8100.0,142.6753,142.6753,142.5687,142.6179,8100.0
2014-05-13 15:15:00,173.97,174.02,173.96,174.01,4200.0,142.6015,142.6425,142.5933,142.6343,4200.0
2014-05-13 15:20:00,174.0,174.01,173.91,173.91,4800.0,142.6261,142.6343,142.5523,142.5523,4800.0
2014-05-13 15:25:00,173.9,173.99,173.89,173.98,30500.0,142.5441,142.6179,142.5359,142.6097,30500.0
2014-05-13 15:30:00,174.02,174.03,174.0,174.0,1600.0,142.6425,142.6507,142.6261,142.6261,1600.0
2014-05-13 15:35:00,174.03,174.1,174.03,174.1,4900.0,142.6507,142.708,142.6507,142.708,4900.0
2014-05-13 15:40:00,174.07,174.11,174.06,174.07,11200.0,142.6835,142.7162,142.6753,142.6835,11200.0
2014-05-13 15:45:00,174.08,174.08,174.05,174.05,2700.0,142.6916,142.6916,142.6671,142.6671,2700.0
2014-05-13 15:50:00,174.03,174.04,173.97,173.98,7400.0,142.6507,142.6589,142.6015,142.6097,7400.0
2014-05-13 15:55:00,173.99,174.06,173.97,174.05,40700.0,142.6179,142.6753,142.6015,142.6671,40700.0
2014-05-14 09:30:00,173.91,173.97,173.8,173.8,20500.0,142.5523,142.6015,142.4621,142.4621,20500.0
2014-05-14 09:35:00,173.76,173.76,173.65,173.74,3300.0,142.4293,142.4293,142.3392,142.413,3300.0
2014-05-14 09:40:00,173.76,173.88,173.75,173.79,2700.0,142.4293,142.5277,142.4212,142.4539,2700.0
2014-05-14 09:45:00,173.79,173.8,173.59,173.59,4500.0,142.4539,142.4621,142.29,142.29,4500.0
2014-05-14 09:50:00,173.66,173.66,173.57,173.61,800.0,142.3474,142.3474,142.2736,142.3064,800.0
2014-05-14 09:55:00,173.63,173.8,173.63,173.8,500.0,142.3228,142.4621,142.3228,142.4621,500.0
2014-05-14 10:00:00,173.84,173.94,173.84,173.94,2400.0,142.4949,142.5769,142.4949,142.5769,2400.0
2014-05-14 10:05:00,173.91,173.91,173.8,173.86,8100.0,142.5523,142.5523,142.4621,142.5113,8100.0
2014-05-14 10:10:00,173.84,173.84,173.67,173.71,1600.0,142.4949,142.4949,142.3556,142.3884,1600.0
2014-05-14 10:15:00,173.73,173.75,173.54,173.54,3100.0,142.4048,142.4212,142.249,142.249,3100.0
2014-05-14 10:20:00,173.56,173.65,173.53,173.63,800.0,142.2654,142.3392,142.2408,142.3228,800.0
2014-05-14 10:25:00,173.66,173.71,173.58,173.71,2400.0,142.3474,142.3884,142.2818,142.3884,2400.0
2014-05-14 10:30:00,173.75,173.77,173.7,173.72,4500.0,142.4212,142.4375,142.3802,142.3966,4500.0
2014-05-14 10:35:00,173.72,173.77,173.71,173.72,3100.0,142.3966,142.4375,142.3884,142.3966,3100.0
2014-05-14 10:40:00,173.66,173.73,173.65,173.67,5700.0,142.3474,142.4048,142.3392,142.3556,5700.0
2014-05-14 10:45:00,173.64,173.82,173.58,173.82,4100.0,142.331,142.4785,142.2818,142.4785,4100.0
2014-05-14 10:50:00,173.83,173.89,173.75,173.75,2100.0,142.4867,142.5359,142.4212,142.4212,2100.0
2014-05-14 10:55:00,173.7,173.73,173.68,173.68,4100.0,142.3802,142.4048,142.3638,142.3638,4100.0
2014-05-14 11:00:00,173.66,173.68,173.57,173.59,44200.0,142.3474,142.3638,142.2736,142.29,44200.0
2014-05-14 11:05:00,173.62,173.69,173.59,173.69,17700.0,142.3146,142.372,142.29,142.372,17700.0
2014-05-14 11:10:00,173.69,173.74,173.63,173.64,8200.0,142.372,142.413,142.3228,142.331,8200.0
2014-05-14 11:15:00,173.64,173.73,173.64,173.71,3400.0,142.331,142.4048,142.331,142.3884,3400.0
2014-05-14 11:20:00,173.7,173.71,173.68,173.68,4100.0,142.3802,142.3884,142.3638,142.3638,4100.0
2014-05-14 11:25:00,173.64,173.74,173.64,173.69,48800.0,142.331,142.413,142.331,142.372,48800.0
2014-05-14 11:30:00,173.7,173.76,173.67,173.67,31700.0,142.3802,142.4293,142.3556,142.3556,31700.0
2014-05-14 11:35:00,173.71,173.79,173.71,173.76,2800.0,142.3884,142.4539,142.3884,142.4293,2800.0
2014-05-14 11:40:00,173.79,173.79,173.78,173.79,1200.0,142.4539,142.4539,142.4457,142.4539,1200.0
2014-05-14 11:45:00,173.81,173.84,173.81,173.84,600.0,142.4703,142.4949,142.4703,142.4949,600.0
2014-05-14 11:50:00,173.79,173.83,173.74,173.74,47000.0,142.4539,142.4867,142.413,142.413,47000.0
2014-05-14 11:55:00,173.73,173.73,173.67,173.67,1100.0,142.4048,142.4048,142.3556,142.3556,1100.0
2014-05-14 12:00:00,173.69,173.72,173.69,173.72,2900.0,142.372,142.3966,142.372,142.3966,2900.0
2014-05-14 12:05:00,173.72,173.75,173.7,173.75,3200.0,142.3966,142.4212,142.3802,142.4212,3200.0
2014-05-14 12:10:00,173.77,173.79,173.72,173.72,2400.0,142.4375,142.4539,142.3966,142.3966,2400.0
2014-05-14 12:15:00,173.74,173.74,173.68,173.72,2500.0,142.413,142.413,142.3638,142.3966,2500.0
2014-05-14 12:20:00,173.74,173.74,173.68,173.68,2100.0,142.413,142.413,142.3638,142.3638,2100.0
2014-05-14 12:25:00,173.71,173.71,173.69,173.7,1100.0,142.3884,142.3884,142.372,142.3802,1100.0
2014-05-14 12:30:00,173.68,173.68,173.65,173.65,13100.0,142.3638,142.3638,142.3392,142.3392,13100.0
2014-05-14 12:35:00,173.72,173.78,173.71,173.78,2000.0,142.3966,142.4457,142.3884,142.4457,2000.0
2014-05-14 12:40:00,173.81,173.81,173.78,173.78,2900.0,142.4703,142.4703,142.4457,142.4457,2900.0
2014-05-14 12:45:00,173.79,173.79,173.77,173.79,3700.0,142.4539,142.4539,142.4375,142.4539,3700.0
2014-05-14 12:50:00,173.77,173.77,173.72,173.74,4200.0,142.4375,142.4375,142.3966,142.413,4200.0
2014-05-14 12:55:00,173.76,173.76,173.74,173.74,400.0,142.4293,142.4293,142.413,142.413,400.0
2014-05-14 13:00:00,173.75,173.83,173.75,173.82,5400.0,142.4212,142.4867,142.4212,142.4785,5400.0
2014-05-14 13:05:00,173.83,173.83,173.77,173.79,900.0,142.4867,142.4867,142.4375,142.4539,900.0
2014-05-14 13:10:00,173.81,173.81,173.77,173.77,900.0,142.4703,142.4703,142.4375,142.4375,900.0
2014-05-14 13:15:00,173.82,173.82,173.82,173.82,200.0,142.4785,142.4785,142.4785,142.4785,200.0
2014-05-14 13:20:00,173.86,173.87,173.76,173.76,4600.0,142.5113,142.5195,142.4293,142.4293,4600.0
2014-05-14 13:25:00,173.8,173.8,173.8,173.8,200.0,142.4621,142.4621,142.4621,142.4621,200.0
2014-05-14 13:30:00,173.73,173.73,173.73,173.73,100.0,142.4048,142.4048,142.4048,142.4048,100.0
2014-05-14 13:35:00,173.75,173.75,173.75,173.75,200.0,142.4212,142.4212,142.4212,142.4212,200.0
2014-05-14 13:40:00,173.73,173.76,173.73,173.76,300.0,142.4048,142.4293,142.4048,142.4293,300.0
2014-05-14 13:45:00,173.78,173.78,173.76,173.76,700.0,142.4457,142.4457,142.4293,142.4293,700.0
2014-05-14 13:50:00,173.77,173.77,173.71,173.75,2000.0,142.4375,142.4375,142.3884,142.4212,2000.0
2014-05-14 13:55:00,173.75,173.75,173.74,173.74,2500.0,142.4212,142.4212,142.413,142.413,2500.0
2014-05-14 14:00:00,173.78,173.78,173.72,173.76,1200.0,142.4457,142.4457,142.3966,142.4293,1200.0
2014-05-14 14:05:00,173.77,173.78,173.73,173.73,4100.0,142.4375,142.4457,142.4048,142.4048,4100.0
2014-05-14 14:10:00,173.69,173.69,173.68,173.68,800.0,142.372,142.372,142.3638,142.3638,800.0
2014-05-14 14:15:00,173.69,173.69,173.68,173.68,400.0,142.372,142.372,142.3638,142.3638,400.0
2014-05-14 14:20:00,173.7,173.73,173.7,173.73,700.0,142.3802,142.4048,142.3802,142.4048,700.0
2014-05-14 14:25:00,173.73,173.74,173.73,173.73,3200.0,142.4048,142.413,142.4048,142.4048,3200.0
2014-05-14 14:30:00,173.75,173.77,173.72,173.72,1500.0,142.4212,142.4375,142.3966,142.3966,1500.0
2014-05-14 14:35:00,173.71,173.71,173.67,173.67,500.0,142.3884,142.3884,142.3556,142.3556,500.0
2014-05-14 14:40:00,173.67,173.67,173.56,173.56,68500.0,142.3556,142.3556,142.2654,142.2654,68500.0
2014-05-14 14:45:00,173.57,173.57,173.41,173.44,12600.0,142.2736,142.2736,142.1425,142.167,12600.0
2014-05-14 14:50:00,173.43,173.47,173.36,173.47,23700.0,142.1589,142.1916,142.1015,142.1916,23700.0
2014-05-14 14:55:00,173.47,173.48,173.41,173.41,5700.0,142.1916,142.1998,142.1425,142.1425,5700.0
2014-05-14 15:00:00,173.41,173.41,173.32,173.39,7500.0,142.1425,142.1425,142.0687,142.1261,7500.0
2014-05-14 15:05:00,173.39,173.39,173.18,173.19,13500.0,142.1261,142.1261,141.9539,141.9621,13500.0
2014-05-14 15:10:00,173.2,173.28,173.2,173.25,5400.0,141.9703,142.0359,141.9703,142.0113,5400.0
2014-05-14 15:15:00,173.24,173.3,173.18,173.3,6100.0,142.0031,142.0523,141.9539,142.0523,6100.0
2014-05-14 15:20:00,173.29,173.31,173.26,173.27,26400.0,142.0441,142.0605,142.0195,142.0277,26400.0
2014-05-14 15:25:00,173.27,173.3,173.24,173.3,6600.0,142.0277,142.0523,142.0031,142.0523,6600.0
2014-05-14 15:30:00,173.28,173.28,173.02,173.03,18000.0,142.0359,142.0359,141.8228,141.831,18000.0
2014-05-14 15:35:00,173.03,173.09,173.0,173.07,15500.0,141.831,141.8802,141.8064,141.8638,15500.0
2014-05-14 15:40:00,173.1,173.19,173.09,173.19,18700.0,141.8884,141.9621,141.8802,141.9621,18700.0
2014-05-14 15:45:00,173.2,173.2,173.14,173.19,15600.0,141.9703,141.9703,141.9211,141.9621,15600.0
2014-05-14 15:50:00,173.22,173.26,173.18,173.22,76400.0,141.9867,142.0195,141.9539,141.9867,76400.0
2014-05-14 15:55:00,173.22,173.31,173.18,173.24,85200.0,141.9867,142.0605,141.9539,142.0031,85200.0
2014-05-15 09:30:00,172.9,172.93,172.68,172.71,27000.0,141.7244,141.749,141.5441,141.5687,27000.0
2014-05-15 09:35:00,172.73,172.87,172.67,172.68,6200.0,141.5851,141.6998,141.5359,141.5441,6200.0
2014-05-15 09:40:00,172.61,172.61,172.43,172.44,12800.0,141.4867,141.4867,141.3392,141.3474,12800.0
2014-05-15 09:45:00,172.41,172.43,172.36,172.36,6700.0,141.3228,141.3392,141.2818,141.2818,6700.0
2014-05-15 09:50:00,172.3,172.3,172.09,172.09,28800.0,141.2326,141.2326,141.0605,141.0605,28800.0
2014-05-15 09:55:00,172.09,172.23,171.95,172.23,33100.0,141.0605,141.1752,140.9457,141.1752,33100.0
2014-05-15 10:00:00,172.17,172.17,171.95,171.97,10600.0,141.126,141.126,140.9457,140.9621,10600.0
2014-05-15 10:05:00,171.99,172.06,171.57,171.64,26100.0,140.9785,141.0359,140.6342,140.6916,26100.0
2014-05-15 10:10:00,171.63,171.67,171.41,171.48,18800.0,140.6834,140.7162,140.5031,140.5605,18800.0
2014-05-15 10:15:00,171.42,171.64,171.39,171.62,17800.0,140.5113,140.6916,140.4867,140.6752,17800.0
2014-05-15 10:20:00,171.66,171.77,171.55,171.75,20200.0,140.708,140.7982,140.6178,140.7818,20200.0
2014-05-15 10:25:00,171.74,171.74,171.5,171.6,40000.0,140.7736,140.7736,140.5768,140.6588,40000.0
2014-05-15 10:30:00,171.63,171.72,171.6,171.65,12100.0,140.6834,140.7572,140.6588,140.6998,12100.0
2014-05-15 10:35:00,171.64,171.67,171.41,171.45,20400.0,140.6916,140.7162,140.5031,140.5359,20400.0
2014-05-15 10:40:00,171.41,171.78,171.36,171.78,23100.0,140.5031,140.8064,140.4621,140.8064,23100.0
2014-05-15 10:45:00,171.78,171.78,171.61,171.61,7900.0,140.8064,140.8064,140.667,140.667,7900.0
2014-05-15 10:50:00,171.58,171.7,171.58,171.64,14900.0,140.6424,140.7408,140.6424,140.6916,14900.0
2014-05-15 10:55:00,171.63,171.63,171.55,171.58,8000.0,140.6834,140.6834,140.6178,140.6424,8000.0
2014-05-15 11:00:00,171.58,171.63,171.45,171.45,28100.0,140.6424,140.6834,140.5359,140.5359,28100.0
2014-05-15 11:05:00,171.46,171.49,171.3,171.3,5600.0,140.5441,140.5687,140.4129,140.4129,5600.0
2014-05-15 11:10:00,171.32,171.39,171.15,171.15,12800.0,140.4293,140.4867,140.29,140.29,12800.0
2014-05-15 11:15:00,171.1,171.23,171.05,171.17,10500.0,140.249,140.3555,140.208,140.3064,10500.0
2014-05-15 11:20:00,171.22,171.22,171.07,171.07,4400.0,140.3473,140.3473,140.2244,140.2244,4400.0
2014-05-15 11:25:00,171.12,171.19,171.08,171.13,4500.0,140.2654,140.3227,140.2326,140.2736,4500.0
2014-05-15 11:30:00,171.09,171.3,171.09,171.3,2300.0,140.2408,140.4129,140.2408,140.4129,2300.0
2014-05-15 11:35:00,171.33,171.5,171.32,171.49,30700.0,140.4375,140.5768,140.4293,140.5687,30700.0
2014-05-15 11:40:00,171.5,171.5,171.27,171.27,74100.0,140.5768,140.5768,140.3883,140.3883,74100.0
2014-05-15 11:45:00,171.22,171.26,171.06,171.06,8600.0,140.3473,140.3801,140.2162,140.2162,8600.0
2014-05-15 11:50:00,171.09,171.1,171.0,171.0,8500.0,140.2408,140.249,140.167,140.167,8500.0
2014-05-15 11:55:00,170.99,171.01,170.87,170.97,16600.0,140.1588,140.1752,140.0604,140.1424,16600.0
2014-05-15 12:00:00,170.95,171.01,170.95,171.0,17300.0,140.126,140.1752,140.126,140.167,17300.0
2014-05-15 12:05:00,171.0,171.22,171.0,171.08,18600.0,140.167,140.3473,140.167,140.2326,18600.0
2014-05-15 12:10:00,171.03,171.11,171.03,171.11,1200.0,140.1916,140.2572,140.1916,140.2572,1200.0
2014-05-15 12:15:00,171.12,171.12,171.0,171.05,2100.0,140.2654,140.2654,140.167,140.208,2100.0
2014-05-15 12:20:00,171.0,171.04,170.95,170.97,4900.0,140.167,140.1998,140.126,140.1424,4900.0
2014-05-15 12:25:00,170.99,171.06,170.94,171.05,9200.0,140.1588,140.2162,140.1178,140.208,9200.0
2014-05-15 12:30:00,171.05,171.28,171.04,171.28,22700.0,140.208,140.3965,140.1998,140.3965,22700.0
2014-05-15 12:35:00,171.27,171.27,171.2,171.2,11600.0,140.3883,140.3883,140.3309,140.3309,11600.0
2014-05-15 12:40:00,171.2,171.23,171.13,171.2,16300.0,140.3309,140.3555,140.2736,140.3309,16300.0
2014-05-15 12:45:00,171.19,171.19,171.14,171.16,16600.0,140.3227,140.3227,140.2818,140.2982,16600.0
2014-05-15 12:50:00,171.13,171.35,171.13,171.33,16000.0,140.2736,140.4539,140.2736,140.4375,16000.0
2014-05-15 12:55:00,171.33,171.4,171.31,171.37,12300.0,140.4375,140.4949,140.4211,140.4703,12300.0
2014-05-15 13:00:00,171.37,171.38,171.25,171.31,16500.0,140.4703,140.4785,140.3719,140.4211,16500.0
2014-05-15 13:05:00,171.32,171.34,171.17,171.2,16600.0,140.4293,140.4457,140.3064,140.3309,16600.0
2014-05-15 13:10:00,171.2,171.26,171.16,171.26,19800.0,140.3309,140.3801,140.2982,140.3801,19800.0
2014-05-15 13:15:00,171.26,171.26,171.16,171.2,13000.0,140.3801,140.3801,140.2982,140.3309,13000.0
2014-05-15 13:20:00,171.2,171.26,171.18,171.24,13600.0,140.3309,140.3801,140.3145,140.3637,13600.0
2014-05-15 13:25:00,171.24,171.27,171.13,171.2,22200.0,140.3637,140.3883,140.2736,140.3309,22200.0
2014-05-15 13:30:00,171.19,171.25,171.17,171.23,17100.0,140.3227,140.3719,140.3064,140.3555,17100.0
2014-05-15 13:35:00,171.23,171.26,171.12,171.14,26300.0,140.3555,140.3801,140.2654,140.2818,26300.0
2014-05-15 13:40:00,171.13,171.13,171.03,171.09,24500.0,140.2736,140.2736,140.1916,140.2408,24500.0
2014-05-15 13:45:00,171.06,171.08,171.01,171.07,14900.0,140.2162,140.2326,140.1752,140.2244,14900.0
2014-05-15 13:50:00,171.06,171.17,171.06,171.17,13600.0,140.2162,140.3064,140.2162,140.3064,13600.0
2014-05-15 13:55:00,171.19,171.31,171.19,171.29,22600.0,140.3227,140.4211,140.3227,140.4047,22600.0
2014-05-15 14:00:00,171.28,171.42,171.27,171.42,26000.0,140.3965,140.5113,140.3883,140.5113,26000.0
2014-05-15 14:05:00,171.41,171.54,171.41,171.52,21100.0,140.5031,140.6096,140.5031,140.5932,21100.0
2014-05-15 14:10:00,171.54,171.59,171.44,171.46,13700.0,140.6096,140.6506,140.5277,140.5441,13700.0
2014-05-15 14:15:00,171.45,171.47,171.24,171.28,27000.0,140.5359,140.5523,140.3637,140.3965,27000.0
2014-05-15 14:20:00,171.24,171.4,171.18,171.38,22600.0,140.3637,140.4949,140.3145,140.4785,22600.0
2014-05-15 14:25:00,171.41,171.45,171.3,171.4,19100.0,140.5031,140.5359,140.4129,140.4949,19100.0
2014-05-15 14:30:00,171.41,171.54,171.41,171.47,16400.0,140.5031,140.6096,140.5031,140.5523,16400.0
2014-05-15 14:35:00,171.46,171.64,171.46,171.57,21700.0,140.5441,140.6916,140.5441,140.6342,21700.0
2014-05-15 14:40:00,171.58,171.6,171.48,171.5,21700.0,140.6424,140.6588,140.5605,140.5768,21700.0
2014-05-15 14:45:00,171.48,171.61,171.47,171.6,60600.0,140.5605,140.667,140.5523,140.6588,60600.0
2014-05-15 14:50:00,171.62,171.75,171.59,171.71,16100.0,140.6752,140.7818,140.6506,140.749,16100.0
2014-05-15 14:55:00,171.71,171.74,171.55,171.64,29700.0,140.749,140.7736,140.6178,140.6916,29700.0
2014-05-15 15:00:00,171.65,171.71,171.59,171.67,16800.0,140.6998,140.749,140.6506,140.7162,16800.0
2014-05-15 15:05:00,171.66,171.66,171.52,171.65,34700.0,140.708,140.708,140.5932,140.6998,34700.0
2014-05-15 15:10:00,171.65,171.71,171.58,171.6,16800.0,140.6998,140.749,140.6424,140.6588,16800.0
2014-05-15 15:15:00,171.61,171.68,171.49,171.51,16600.0,140.667,140.7244,140.5687,140.585,16600.0
2014-05-15 15:20:00,171.54,171.56,171.41,171.41,18700.0,140.6096,140.626,140.5031,140.5031,18700.0
2014-05-15 15:25:00,171.39,171.52,171.36,171.47,24600.0,140.4867,140.5932,140.4621,140.5523,24600.0
2014-05-15 15:30:00,171.48,171.58,171.42,171.58,27800.0,140.5605,140.6424,140.5113,140.6424,27800.0
2014-05-15 15:35:00,171.58,171.83,171.57,171.75,37600.0,140.6424,140.8473,140.6342,140.7818,37600.0
2014-05-15 15:40:00,171.79,171.79,171.63,171.72,10800.0,140.8146,140.8146,140.6834,140.7572,10800.0
2014-05-15 15:45:00,171.68,171.72,171.62,171.64,9500.0,140.7244,140.7572,140.6752,140.6916,9500.0
2014-05-15 15:50:00,171.62,171.67,171.56,171.66,9300.0,140.6752,140.7162,140.626,140.708,9300.0
2014-05-15 15:55:00,171.64,171.75,171.58,171.69,185900.0,140.6916,140.7818,140.6424,140.7326,185900.0
2014-05-16 09:30:00,171.8,171.83,171.58,171.58,28400.0,140.8228,140.8473,140.6424,140.6424,28400.0
2014-05-16 09:35:00,171.56,171.68,171.46,171.51,11300.0,140.626,140.7244,140.5441,140.585,11300.0
2014-05-16 09:40:00,171.49,171.58,171.29,171.51,9000.0,140.5687,140.6424,140.4047,140.585,9000.0
2014-05-16 09:45:00,171.53,171.54,171.45,171.45,4900.0,140.6014,140.6096,140.5359,140.5359,4900.0
2014-05-16 09:50:00,171.5,171.67,171.49,171.6,12000.0,140.5768,140.7162,140.5687,140.6588,12000.0
2014-05-16 09:55:00,171.61,171.69,171.35,171.66,16600.0,140.667,140.7326,140.4539,140.708,16600.0
2014-05-16 10:00:00,171.68,171.74,171.4,171.4,18400.0,140.7244,140.7736,140.4949,140.4949,18400.0
2014-05-16 10:05:00,171.39,171.39,171.1,171.17,5800.0,140.4867,140.4867,140.249,140.3064,5800.0
2014-05-16 10:10:00,171.21,171.32,171.18,171.28,6000.0,140.3391,140.4293,140.3145,140.3965,6000.0
2014-05-16 10:15:00,171.26,171.47,171.15,171.37,3800.0,140.3801,140.5523,140.29,140.4703,3800.0
2014-05-16 10:20:00,171.35,171.38,171.23,171.25,4100.0,140.4539,140.4785,140.3555,140.3719,4100.0
2014-05-16 10:25:00,171.22,171.22,171.1,171.14,7300.0,140.3473,140.3473,140.249,140.2818,7300.0
2014-05-16 10:30:00,171.22,171.3,171.22,171.24,5900.0,140.3473,140.4129,140.3473,140.3637,5900.0
2014-05-16 10:35:00,171.29,171.39,171.29,171.35,2500.0,140.4047,140.4867,140.4047,140.4539,2500.0
2014-05-16 10:40:00,171.51,171.51,171.43,171.43,3400.0,140.585,140.585,140.5195,140.5195,3400.0
2014-05-16 10:45:00,171.44,171.57,171.43,171.56,13300.0,140.5277,140.6342,140.5195,140.626,13300.0
2014-05-16 10:50:00,171.57,171.64,171.53,171.59,3900.0,140.6342,140.6916,140.6014,140.6506,3900.0
2014-05-16 10:55:00,171.57,171.69,171.55,171.55,2500.0,140.6342,140.7326,140.6178,140.6178,2500.0
2014-05-16 11:00:00,171.52,171.52,171.47,171.5,700.0,140.5932,140.5932,140.5523,140.5768,700.0
2014-05-16 11:05:00,171.54,171.63,171.52,171.63,1100.0,140.6096,140.6834,140.5932,140.6834,1100.0
2014-05-16 11:10:00,171.62,171.75,171.61,171.7,4800.0,140.6752,140.7818,140.667,140.7408,4800.0
2014-05-16 11:15:00,171.7,171.82,171.7,171.82,1800.0,140.7408,140.8392,140.7408,140.8392,1800.0
2014-05-16 11:20:00,171.81,171.81,171.7,171.7,2100.0,140.831,140.831,140.7408,140.7408,2100.0
2014-05-16 11:25:00,171.77,171.77,171.7,171.7,4000.0,140.7982,140.7982,140.7408,140.7408,4000.0
2014-05-16 11:30:00,171.77,171.88,171.75,171.87,1700.0,140.7982,140.8883,140.7818,140.8801,1700.0
2014-05-16 11:35:00,171.85,171.89,171.75,171.75,5400.0,140.8637,140.8965,140.7818,140.7818,5400.0
2014-05-16 11:40:00,171.74,171.78,171.7,171.7,14700.0,140.7736,140.8064,140.7408,140.7408,14700.0
2014-05-16 11:45:00,171.66,171.67,171.62,171.64,2000.0,140.708,140.7162,140.6752,140.6916,2000.0
2014-05-16 11:50:00,171.69,171.76,171.56,171.56,6200.0,140.7326,140.79,140.626,140.626,6200.0
2014-05-16 11:55:00,171.6,171.76,171.6,171.76,3000.0,140.6588,140.79,140.6588,140.79,3000.0
2014-05-16 12:00:00,171.75,171.79,171.72,171.79,3500.0,140.7818,140.8146,140.7572,140.8146,3500.0
2014-05-16 12:05:00,171.82,171.82,171.75,171.75,1100.0,140.8392,140.8392,140.7818,140.7818,1100.0
2014-05-16 12:10:00,171.72,171.76,171.69,171.72,2300.0,140.7572,140.79,140.7326,140.7572,2300.0
2014-05-16 12:15:00,171.74,171.8,171.73,171.79,1700.0,140.7736,140.8228,140.7654,140.8146,1700.0
2014-05-16 12:20:00,171.84,171.85,171.82,171.82,3100.0,140.8555,140.8637,140.8392,140.8392,3100.0
2014-05-16 12:25:00,171.8,171.8,171.69,171.72,2800.0,140.8228,140.8228,140.7326,140.7572,2800.0
2014-05-16 12:30:00,171.72,171.72,171.68,171.7,1100.0,140.7572,140.7572,140.7244,140.7408,1100.0
2014-05-16 12:35:00,171.76,171.77,171.73,171.77,600.0,140.79,140.7982,140.7654,140.7982,600.0
2014-05-16 12:40:00,171.76,171.76,171.65,171.67,2000.0,140.79,140.79,140.6998,140.7162,2000.0
2014-05-16 12:45:00,171.66,171.66,171.57,171.58,1900.0,140.708,140.708,140.6342,140.6424,1900.0
2014-05-16 12:50:00,171.65,171.66,171.58,171.58,7400.0,140.6998,140.708,140.6424,140.6424,7400.0
2014-05-16 12:55:00,171.6,171.63,171.6,171.62,600.0,140.6588,140.6834,140.6588,140.6752,600.0
2014-05-16 13:00:00,171.61,171.61,171.41,171.41,8900.0,140.667,140.667,140.5031,140.5031,8900.0
2014-05-16 13:05:00,171.42,171.5,171.41,171.48,1700.0,140.5113,140.5768,140.5031,140.5605,1700.0
2014-05-16 13:10:00,171.55,171.58,171.53,171.53,2800.0,140.6178,140.6424,140.6014,140.6014,2800.0
2014-05-16 13:15:00,171.54,171.62,171.54,171.62,2500.0,140.6096,140.6752,140.6096,140.6752,2500.0
2014-05-16 13:20:00,171.61,171.66,171.6,171.64,2200.0,140.667,140.708,140.6588,140.6916,2200.0
2014-05-16 13:25:00,171.65,171.67,171.57,171.57,6200.0,140.6998,140.7162,140.6342,140.6342,6200.0
2014-05-16 13:30:00,171.59,171.66,171.58,171.63,1600.0,140.6506,140.708,140.6424,140.6834,1600.0
2014-05-16 13:35:00,171.67,171.67,171.63,171.63,900.0,140.7162,140.7162,140.6834,140.6834,900.0
2014-05-16 13:40:00,171.65,171.67,171.56,171.6,13200.0,140.6998,140.7162,140.626,140.6588,13200.0
2014-05-16 13:45:00,171.59,171.59,171.52,171.58,14200.0,140.6506,140.6506,140.5932,140.6424,14200.0
2014-05-16 13:50:00,171.62,171.63,171.56,171.56,1700.0,140.6752,140.6834,140.626,140.626,1700.0
2014-05-16 13:55:00,171.56,171.58,171.55,171.55,2000.0,140.626,140.6424,140.6178,140.6178,2000.0
2014-05-16 14:00:00,171.55,171.55,171.44,171.44,2700.0,140.6178,140.6178,140.5277,140.5277,2700.0
2014-05-16 14:05:00,171.46,171.49,171.46,171.48,900.0,140.5441,140.5687,140.5441,140.5605,900.0
2014-05-16 14:10:00,171.51,171.51,171.45,171.46,18600.0,140.585,140.585,140.5359,140.5441,18600.0
2014-05-16 14:15:00,171.51,171.57,171.5,171.52,25900.0,140.585,140.6342,140.5768,140.5932,25900.0
2014-05-16 14:20:00,171.52,171.52,171.46,171.51,4400.0,140.5932,140.5932,140.5441,140.585,4400.0
2014-05-16 14:25:00,171.5,171.56,171.5,171.55,1200.0,140.5768,140.626,140.5768,140.6178,1200.0
2014-05-16 14:30:00,171.57,171.6,171.55,171.58,2300.0,140.6342,140.6588,140.6178,140.6424,2300.0
2014-05-16 14:35:00,171.57,171.61,171.55,171.57,4100.0,140.6342,140.667,140.6178,140.6342,4100.0
2014-05-16 14:40:00,171.58,171.77,171.58,171.75,3100.0,140.6424,140.7982,140.6424,140.7818,3100.0
2014-05-16 14:45:00,171.77,171.77,171.72,171.75,1700.0,140.7982,140.7982,140.7572,140.7818,1700.0
2014-05-16 14:50:00,171.76,171.79,171.76,171.78,1400.0,140.79,140.8146,140.79,140.8064,1400.0
2014-05-16 14:55:00,171.83,172.14,171.83,172.14,14100.0,140.8473,141.1015,140.8473,141.1015,14100.0
2014-05-16 15:00:00,172.13,172.19,172.12,172.17,6400.0,141.0933,141.1424,141.0851,141.126,6400.0
2014-05-16 15:05:00,172.18,172.27,172.13,172.25,5400.0,141.1342,141.208,141.0933,141.1916,5400.0
2014-05-16 15:10:00,172.28,172.34,172.25,172.25,18100.0,141.2162,141.2654,141.1916,141.1916,18100.0
2014-05-16 15:15:00,172.26,172.27,172.17,172.2,1300.0,141.1998,141.208,141.126,141.1506,1300.0
2014-05-16 15:20:00,172.21,172.21,172.13,172.13,6900.0,141.1588,141.1588,141.0933,141.0933,6900.0
2014-05-16 15:25:00,172.12,172.12,172.11,172.11,1600.0,141.0851,141.0851,141.0769,141.0769,1600.0
2014-05-16 15:30:00,172.13,172.28,172.13,172.28,5500.0,141.0933,141.2162,141.0933,141.2162,5500.0
2014-05-16 15:35:00,172.3,172.34,172.23,172.23,5800.0,141.2326,141.2654,141.1752,141.1752,5800.0
2014-05-16 15:40:00,172.25,172.28,172.23,172.25,4500.0,141.1916,141.2162,141.1752,141.1916,4500.0
2014-05-16 15:45:00,172.22,172.28,172.22,172.26,10300.0,141.167,141.2162,141.167,141.1998,10300.0
2014-05-16 15:50:00,172.25,172.3,172.25,172.29,15900.0,141.1916,141.2326,141.1916,141.2244,15900.0
2014-05-16 15:55:00,172.29,172.36,172.22,172.34,75300.0,141.2244,141.2818,141.167,141.2654,75300.0
2014-05-19 09:30:00,171.98,172.21,171.81,172.21,29100.0,140.9703,141.1588,140.831,141.1588,29100.0
2014-05-19 09:35:00,172.17,172.26,172.17,172.26,9200.0,141.126,141.1998,141.126,141.1998,9200.0
2014-05-19 09:40:00,172.35,172.56,172.33,172.56,16100.0,141.2736,141.4457,141.2572,141.4457,16100.0
2014-05-19 09:45:00,172.53,172.6,172.48,172.53,21400.0,141.4211,141.4785,141.3801,141.4211,21400.0
2014-05-19 09:50:00,172.53,172.54,172.37,172.37,2400.0,141.4211,141.4293,141.29,141.29,2400.0
2014-05-19 09:55:00,172.41,172.42,172.39,172.42,900.0,141.3228,141.331,141.3064,141.331,900.0
2014-05-19 10:00:00,172.47,172.5,172.25,172.42,41300.0,141.3719,141.3965,141.1916,141.331,41300.0
2014-05-19 10:05:00,172.42,172.52,172.39,172.51,56100.0,141.331,141.4129,141.3064,141.4047,56100.0
2014-05-19 10:10:00,172.51,172.51,172.35,172.5,4600.0,141.4047,141.4047,141.2736,141.3965,4600.0
2014-05-19 10:15:00,172.5,172.61,172.5,172.61,2000.0,141.3965,141.4867,141.3965,141.4867,2000.0
2014-05-19 10:20:00,172.6,172.65,172.56,172.58,60400.0,141.4785,141.5195,141.4457,141.4621,60400.0
2014-05-19 10:25:00,172.61,172.7,172.55,172.58,4000.0,141.4867,141.5605,141.4375,141.4621,4000.0
2014-05-19 10:30:00,172.59,172.59,172.48,172.49,1300.0,141.4703,141.4703,141.3801,141.3883,1300.0
2014-05-19 10:35:00,172.56,172.56,172.51,172.51,2600.0,141.4457,141.4457,141.4047,141.4047,2600.0
2014-05-19 10:40:00,172.55,172.55,172.48,172.48,800.0,141.4375,141.4375,141.3801,141.3801,800.0
2014-05-19 10:45:00,172.59,172.62,172.53,172.53,2000.0,141.4703,141.4949,141.4211,141.4211,2000.0
2014-05-19 10:50:00,172.5,172.55,172.5,172.53,1700.0,141.3965,141.4375,141.3965,141.4211,1700.0
2014-05-19 10:55:00,172.5,172.56,172.5,172.53,9200.0,141.3965,141.4457,141.3965,141.4211,9200.0
2014-05-19 11:00:00,172.53,172.64,172.53,172.62,7800.0,141.4211,141.5113,141.4211,141.4949,7800.0
2014-05-19 11:05:00,172.61,172.71,172.61,172.71,2600.0,141.4867,141.5687,141.4867,141.5687,2600.0
2014-05-19 11:10:00,172.76,172.95,172.76,172.95,12300.0,141.6097,141.7654,141.6097,141.7654,12300.0
2014-05-19 11:15:00,172.95,172.96,172.88,172.88,3600.0,141.7654,141.7736,141.708,141.708,3600.0
2014-05-19 11:20:00,172.87,172.89,172.85,172.85,1500.0,141.6998,141.7162,141.6834,141.6834,1500.0
2014-05-19 11:25:00,172.89,172.92,172.86,172.86,800.0,141.7162,141.7408,141.6916,141.6916,800.0
2014-05-19 11:30:00,172.86,172.9,172.83,172.83,1600.0,141.6916,141.7244,141.667,141.667,1600.0
2014-05-19 11:35:00,172.81,172.88,172.81,172.86,12500.0,141.6506,141.708,141.6506,141.6916,12500.0
2014-05-19 11:40:00,172.86,172.88,172.84,172.87,3900.0,141.6916,141.708,141.6752,141.6998,3900.0
2014-05-19 11:45:00,172.86,172.91,172.85,172.86,9700.0,141.6916,141.7326,141.6834,141.6916,9700.0
2014-05-19 11:50:00,172.87,172.88,172.84,172.86,7700.0,141.6998,141.708,141.6752,141.6916,7700.0
2014-05-19 11:55:00,172.86,172.9,172.85,172.88,8800.0,141.6916,141.7244,141.6834,141.708,8800.0
2014-05-19 12:00:00,172.87,172.9,172.86,172.88,9900.0,141.6998,141.7244,141.6916,141.708,9900.0
2014-05-19 12:05:00,172.87,172.96,172.87,172.96,14300.0,141.6998,141.7736,141.6998,141.7736,14300.0
2014-05-19 12:10:00,172.95,172.96,172.91,172.92,77400.0,141.7654,141.7736,141.7326,141.7408,77400.0
2014-05-19 12:15:00,172.94,172.94,172.91,172.91,2600.0,141.7572,141.7572,141.7326,141.7326,2600.0
2014-05-19 12:20:00,172.96,172.97,172.94,172.97,1100.0,141.7736,141.7818,141.7572,141.7818,1100.0
2014-05-19 12:25:00,172.99,172.99,172.91,172.91,1500.0,141.7982,141.7982,141.7326,141.7326,1500.0
2014-05-19 12:30:00,172.92,172.92,172.76,172.76,5900.0,141.7408,141.7408,141.6097,141.6097,5900.0
2014-05-19 12:35:00,172.77,172.8,172.7,172.7,5000.0,141.6179,141.6424,141.5605,141.5605,5000.0
2014-05-19 12:40:00,172.71,172.76,172.67,172.71,3200.0,141.5687,141.6097,141.5359,141.5687,3200.0
2014-05-19 12:45:00,172.7,172.74,172.7,172.74,2200.0,141.5605,141.5933,141.5605,141.5933,2200.0
2014-05-19 12:50:00,172.76,172.77,172.74,172.76,1200.0,141.6097,141.6179,141.5933,141.6097,1200.0
2014-05-19 12:55:00,172.74,172.77,172.73,172.73,500.0,141.5933,141.6179,141.5851,141.5851,500.0
2014-05-19 13:00:00,172.75,172.83,172.75,172.83,1000.0,141.6015,141.667,141.6015,141.667,1000.0
2014-05-19 13:05:00,172.83,172.84,172.81,172.81,1300.0,141.667,141.6752,141.6506,141.6506,1300.0
2014-05-19 13:10:00,172.83,172.84,172.81,172.84,700.0,141.667,141.6752,141.6506,141.6752,700.0
2014-05-19 13:15:00,172.83,172.83,172.75,172.75,1000.0,141.667,141.667,141.6015,141.6015,1000.0
2014-05-19 13:20:00,172.79,172.79,172.78,172.78,600.0,141.6342,141.6342,141.6261,141.6261,600.0
2014-05-19 13:25:00,172.79,172.79,172.73,172.75,1800.0,141.6342,141.6342,141.5851,141.6015,1800.0
2014-05-19 13:30:00,172.79,172.79,172.72,172.73,1800.0,141.6342,141.6342,141.5769,141.5851,1800.0
2014-05-19 13:35:00,172.73,172.76,172.73,172.74,1200.0,141.5851,141.6097,141.5851,141.5933,1200.0
2014-05-19 13:40:00,172.74,172.79,172.74,172.77,2600.0,141.5933,141.6342,141.5933,141.6179,2600.0
2014-05-19 13:45:00,172.79,172.82,172.78,172.8,2200.0,141.6342,141.6588,141.6261,141.6424,2200.0
2014-05-19 13:50:00,172.83,172.83,172.79,172.79,3100.0,141.667,141.667,141.6342,141.6342,3100.0
2014-05-19 13:55:00,172.8,172.91,172.8,172.89,3600.0,141.6424,141.7326,141.6424,141.7162,3600.0
2014-05-19 14:00:00,172.87,172.96,172.87,172.95,33200.0,141.6998,141.7736,141.6998,141.7654,33200.0
2014-05-19 14:05:00,172.93,172.93,172.88,172.88,900.0,141.749,141.749,141.708,141.708,900.0
2014-05-19 14:10:00,172.88,172.9,172.84,172.9,800.0,141.708,141.7244,141.6752,141.7244,800.0
2014-05-19 14:15:00,172.93,172.93,172.91,172.91,500.0,141.749,141.749,141.7326,141.7326,500.0
2014-05-19 14:20:00,172.92,173.01,172.92,173.01,3900.0,141.7408,141.8146,141.7408,141.8146,3900.0
2014-05-19 14:25:00,173.04,173.04,172.96,172.96,2000.0,141.8392,141.8392,141.7736,141.7736,2000.0
2014-05-19 14:30:00,172.95,172.95,172.89,172.89,1800.0,141.7654,141.7654,141.7162,141.7162,1800.0
2014-05-19 14:35:00,172.89,172.93,172.89,172.92,3200.0,141.7162,141.749,141.7162,141.7408,3200.0
2014-05-19 14:40:00,172.98,172.98,172.93,172.93,900.0,141.79,141.79,141.749,141.749,900.0
2014-05-19 14:45:00,172.91,172.98,172.91,172.97,900.0,141.7326,141.79,141.7326,141.7818,900.0
2014-05-19 14:50:00,172.99,172.99,172.96,172.99,700.0,141.7982,141.7982,141.7736,141.7982,700.0
2014-05-19 14:55:00,172.97,172.97,172.86,172.9,1300.0,141.7818,141.7818,141.6916,141.7244,1300.0
2014-05-19 15:00:00,172.9,172.94,172.9,172.94,1200.0,141.7244,141.7572,141.7244,141.7572,1200.0
2014-05-19 15:05:00,172.92,172.94,172.89,172.92,4600.0,141.7408,141.7572,141.7162,141.7408,4600.0
2014-05-19 15:10:00,172.92,172.96,172.89,172.89,17500.0,141.7408,141.7736,141.7162,141.7162,17500.0
2014-05-19 15:15:00,172.87,172.87,172.74,172.8,5200.0,141.6998,141.6998,141.5933,141.6424,5200.0
2014-05-19 15:20:00,172.83,172.9,172.83,172.9,12200.0,141.667,141.7244,141.667,141.7244,12200.0
2014-05-19 15:25:00,172.89,172.93,172.89,172.9,2800.0,141.7162,141.749,141.7162,141.7244,2800.0
2014-05-19 15:30:00,172.93,173.05,172.93,173.05,1900.0,141.749,141.8474,141.749,141.8474,1900.0
2014-05-19 15:35:00,173.05,173.05,173.0,173.03,4600.0,141.8474,141.8474,141.8064,141.831,4600.0
2014-05-19 15:40:00,173.03,173.08,173.02,173.03,2900.0,141.831,141.872,141.8228,141.831,2900.0
2014-05-19 15:45:00,173.05,173.08,173.04,173.07,6100.0,141.8474,141.872,141.8392,141.8638,6100.0
2014-05-19 15:50:00,173.07,173.08,173.02,173.06,2500.0,141.8638,141.872,141.8228,141.8556,2500.0
2014-05-19 15:55:00,173.05,173.1,172.95,172.96,152400.0,141.8474,141.8884,141.7654,141.7736,152400.0
2014-05-20 09:30:00,172.86,172.88,172.7,172.72,18600.0,141.6916,141.708,141.5605,141.5769,18600.0
2014-05-20 09:35:00,172.69,172.81,172.64,172.75,4500.0,141.5523,141.6506,141.5113,141.6015,4500.0
2014-05-20 09:40:00,172.7,172.71,172.46,172.48,6200.0,141.5605,141.5687,141.3638,141.3801,6200.0
2014-05-20 09:45:00,172.51,172.59,172.43,172.45,1700.0,141.4047,141.4703,141.3392,141.3556,1700.0
2014-05-20 09:50:00,172.43,172.53,172.38,172.39,15900.0,141.3392,141.4211,141.2982,141.3064,15900.0
2014-05-20 09:55:00,172.38,172.42,172.33,172.35,5700.0,141.2982,141.331,141.2572,141.2736,5700.0
2014-05-20 10:00:00,172.3,172.5,172.3,172.48,2400.0,141.2326,141.3965,141.2326,141.3801,2400.0
2014-05-20 10:05:00,172.43,172.44,172.35,172.35,15400.0,141.3392,141.3474,141.2736,141.2736,15400.0
2014-05-20 10:10:00,172.37,172.53,172.37,172.53,3600.0,141.29,141.4211,141.29,141.4211,3600.0
2014-05-20 10:15:00,172.53,172.62,172.51,172.51,500.0,141.4211,141.4949,141.4047,141.4047,500.0
2014-05-20 10:20:00,172.46,172.5,172.32,172.33,5000.0,141.3638,141.3965,141.249,141.2572,5000.0
2014-05-20 10:25:00,172.33,172.44,172.27,172.32,6400.0,141.2572,141.3474,141.208,141.249,6400.0
2014-05-20 10:30:00,172.32,172.45,172.31,172.43,8600.0,141.249,141.3556,141.2408,141.3392,8600.0
2014-05-20 10:35:00,172.56,172.56,172.42,172.42,800.0,141.4457,141.4457,141.331,141.331,800.0
2014-05-20 10:40:00,172.4,172.54,172.4,172.53,3000.0,141.3146,141.4293,141.3146,141.4211,3000.0
2014-05-20 10:45:00,172.57,172.58,172.48,172.56,2100.0,141.4539,141.4621,141.3801,141.4457,2100.0
2014-05-20 10:50:00,172.53,172.53,172.48,172.52,1200.0,141.4211,141.4211,141.3801,141.4129,1200.0
2014-05-20 10:55:00,172.55,172.77,172.53,172.75,3200.0,141.4375,141.6179,141.4211,141.6015,3200.0
2014-05-20 11:00:00,172.78,172.78,172.7,172.7,800.0,141.6261,141.6261,141.5605,141.5605,800.0
2014-05-20 11:05:00,172.71,172.74,172.71,172.73,1000.0,141.5687,141.5933,141.5687,141.5851,1000.0
2014-05-20 11:10:00,172.7,172.7,172.66,172.66,700.0,141.5605,141.5605,141.5277,141.5277,700.0
2014-05-20 11:15:00,172.7,172.7,172.62,172.62,2200.0,141.5605,141.5605,141.4949,141.4949,2200.0
2014-05-20 11:20:00,172.61,172.64,172.6,172.62,10000.0,141.4867,141.5113,141.4785,141.4949,10000.0
2014-05-20 11:25:00,172.66,172.67,172.54,172.58,2500.0,141.5277,141.5359,141.4293,141.4621,2500.0
2014-05-20 11:30:00,172.56,172.6,172.56,172.57,1700.0,141.4457,141.4785,141.4457,141.4539,1700.0
2014-05-20 11:35:00,172.62,172.63,172.62,172.63,500.0,141.4949,141.5031,141.4949,141.5031,500.0
2014-05-20 11:40:00,172.61,172.72,172.59,172.71,4300.0,141.4867,141.5769,141.4703,141.5687,4300.0
2014-05-20 11:45:00,172.72,172.79,172.72,172.79,2400.0,141.5769,141.6342,141.5769,141.6342,2400.0
2014-05-20 11:50:00,172.75,172.75,172.64,172.65,3400.0,141.6015,141.6015,141.5113,141.5195,3400.0
2014-05-20 11:55:00,172.59,172.6,172.58,172.6,600.0,141.4703,141.4785,141.4621,141.4785,600.0
2014-05-20 12:00:00,172.5,172.5,172.25,172.25,4300.0,141.3965,141.3965,141.1916,141.1916,4300.0
2014-05-20 12:05:00,172.2,172.28,172.18,172.23,3300.0,141.1506,141.2162,141.1342,141.1752,3300.0
2014-05-20 12:10:00,172.25,172.25,172.0,172.07,7600.0,141.1916,141.1916,140.9867,141.0441,7600.0
2014-05-20 12:15:00,172.02,172.16,172.0,172.12,5100.0,141.0031,141.1178,140.9867,141.0851,5100.0
2014-05-20 12:20:00,172.19,172.19,172.14,172.15,50900.0,141.1424,141.1424,141.1015,141.1096,50900.0
2014-05-20 12:25:00,172.14,172.16,172.05,172.07,4600.0,141.1015,141.1178,141.0277,141.0441,4600.0
2014-05-20 12:30:00,172.0,172.13,172.0,172.1,4100.0,140.9867,141.0933,140.9867,141.0687,4100.0
2014-05-20 12:35:00,172.04,172.08,171.99,171.99,2200.0,141.0195,141.0523,140.9785,140.9785,2200.0
2014-05-20 12:40:00,171.92,172.06,171.92,172.06,2000.0,140.9211,141.0359,140.9211,141.0359,2000.0
2014-05-20 12:45:00,172.03,172.03,171.97,172.01,1500.0,141.0113,141.0113,140.9621,140.9949,1500.0
2014-05-20 12:50:00,172.03,172.08,172.01,172.08,3200.0,141.0113,141.0523,140.9949,141.0523,3200.0
2014-05-20 12:55:00,172.05,172.08,172.04,172.08,2700.0,141.0277,141.0523,141.0195,141.0523,2700.0
2014-05-20 13:00:00,172.03,172.03,171.95,172.03,20800.0,141.0113,141.0113,140.9457,141.0113,20800.0
2014-05-20 13:05:00,172.03,172.05,172.02,172.02,700.0,141.0113,141.0277,141.0031,141.0031,700.0
2014-05-20 13:10:00,171.94,171.94,171.79,171.81,25100.0,140.9375,140.9375,140.8146,140.831,25100.0
2014-05-20 13:15:00,171.76,171.76,171.75,171.75,2000.0,140.79,140.79,140.7818,140.7818,2000.0
2014-05-20 13:20:00,171.7,171.79,171.67,171.78,12400.0,140.7408,140.8146,140.7162,140.8064,12400.0
2014-05-20 13:25:00,171.79,171.87,171.74,171.85,6600.0,140.8146,140.8801,140.7736,140.8637,6600.0
2014-05-20 13:30:00,171.85,171.85,171.83,171.83,400.0,140.8637,140.8637,140.8473,140.8473,400.0
2014-05-20 13:35:00,171.8,171.8,171.72,171.72,800.0,140.8228,140.8228,140.7572,140.7572,800.0
2014-05-20 13:40:00,171.67,171.67,171.48,171.54,21100.0,140.7162,140.7162,140.5605,140.6096,21100.0
2014-05-20 13:45:00,171.53,171.54,171.45,171.45,7800.0,140.6014,140.6096,140.5359,140.5359,7800.0
2014-05-20 13:50:00,171.54,171.54,171.46,171.53,3400.0,140.6096,140.6096,140.5441,140.6014,3400.0
2014-05-20 13:55:00,171.5,171.51,171.41,171.42,14500.0,140.5768,140.585,140.5031,140.5113,14500.0
2014-05-20 14:00:00,171.42,171.64,171.42,171.63,4200.0,140.5113,140.6916,140.5113,140.6834,4200.0
2014-05-20 14:05:00,171.65,171.7,171.64,171.64,2700.0,140.6998,140.7408,140.6916,140.6916,2700.0
2014-05-20 14:10:00,171.73,171.73,171.6,171.61,9900.0,140.7654,140.7654,140.6588,140.667,9900.0
2014-05-20 14:15:00,171.61,171.76,171.57,171.76,5500.0,140.667,140.79,140.6342,140.79,5500.0
2014-05-20 14:20:00,171.77,171.77,171.72,171.75,1800.0,140.7982,140.7982,140.7572,140.7818,1800.0
2014-05-20 14:25:00,171.71,171.72,171.65,171.67,50600.0,140.749,140.7572,140.6998,140.7162,50600.0
2014-05-20 14:30:00,171.66,171.7,171.63,171.66,2100.0,140.708,140.7408,140.6834,140.708,2100.0
2014-05-20 14:35:00,171.63,171.66,171.5,171.5,15700.0,140.6834,140.708,140.5768,140.5768,15700.0
2014-05-20 14:40:00,171.55,171.6,171.54,171.56,3100.0,140.6178,140.6588,140.6096,140.626,3100.0
2014-05-20 14:45:00,171.58,171.68,171.56,171.63,7500.0,140.6424,140.7244,140.626,140.6834,7500.0
2014-05-20 14:50:00,171.63,171.63,171.51,171.56,3300.0,140.6834,140.6834,140.585,140.626,3300.0
2014-05-20 14:55:00,171.52,171.6,171.51,171.56,5100.0,140.5932,140.6588,140.585,140.626,5100.0
2014-05-20 15:00:00,171.58,171.72,171.57,171.71,6700.0,140.6424,140.7572,140.6342,140.749,6700.0
2014-05-20 15:05:00,171.7,171.77,171.67,171.7,12500.0,140.7408,140.7982,140.7162,140.7408,12500.0
2014-05-20 15:10:00,171.72,171.72,171.65,171.67,47000.0,140.7572,140.7572,140.6998,140.7162,47000.0
2014-05-20 15:15:00,171.74,171.77,171.72,171.77,3600.0,140.7736,140.7982,140.7572,140.7982,3600.0
2014-05-20 15:20:00,171.79,171.79,171.67,171.72,9000.0,140.8146,140.8146,140.7162,140.7572,9000.0
2014-05-20 15:25:00,171.7,171.92,171.7,171.83,8600.0,140.7408,140.9211,140.7408,140.8473,8600.0
2014-05-20 15:30:00,171.86,171.92,171.81,171.91,3600.0,140.8719,140.9211,140.831,140.9129,3600.0
2014-05-20 15:35:00,171.96,172.14,171.96,172.1,5500.0,140.9539,141.1015,140.9539,141.0687,5500.0
2014-05-20 15:40:00,172.08,172.13,172.07,172.07,1400.0,141.0523,141.0933,141.0441,141.0441,1400.0
2014-05-20 15:45:00,172.05,172.05,171.92,171.95,4900.0,141.0277,141.0277,140.9211,140.9457,4900.0
2014-05-20 15:50:00,171.95,172.0,171.95,171.99,12400.0,140.9457,140.9867,140.9457,140.9785,12400.0
2014-05-20 15:55:00,171.97,171.97,171.82,171.82,49300.0,140.9621,140.9621,140.8392,140.8392,49300.0
2014-05-21 09:30:00,172.36,172.5,172.31,172.48,14200.0,141.2818,141.3965,141.2408,141.3801,14200.0
2014-05-21 09:35:00,172.52,172.85,172.52,172.71,8500.0,141.4129,141.6834,141.4129,141.5687,8500.0
2014-05-21 09:40:00,172.73,172.78,172.68,172.7,4700.0,141.5851,141.6261,141.5441,141.5605,4700.0
2014-05-21 09:45:00,172.68,172.88,172.67,172.83,20300.0,141.5441,141.708,141.5359,141.667,20300.0
2014-05-21 09:50:00,172.82,173.0,172.82,172.9,3800.0,141.6588,141.8064,141.6588,141.7244,3800.0
2014-05-21 09:55:00,172.91,172.91,172.81,172.85,8900.0,141.7326,141.7326,141.6506,141.6834,8900.0
2014-05-21 10:00:00,172.87,172.9,172.8,172.86,11700.0,141.6998,141.7244,141.6424,141.6916,11700.0
2014-05-21 10:05:00,172.86,172.89,172.84,172.86,1700.0,141.6916,141.7162,141.6752,141.6916,1700.0
2014-05-21 10:10:00,172.92,172.93,172.87,172.92,9600.0,141.7408,141.749,141.6998,141.7408,9600.0
2014-05-21 10:15:00,172.91,172.96,172.9,172.94,600.0,141.7326,141.7736,141.7244,141.7572,600.0
2014-05-21 10:20:00,172.9,172.9,172.83,172.83,1600.0,141.7244,141.7244,141.667,141.667,1600.0
2014-05-21 10:25:00,172.81,172.89,172.81,172.89,2500.0,141.6506,141.7162,141.6506,141.7162,2500.0
2014-05-21 10:30:00,172.94,173.0,172.94,172.97,2900.0,141.7572,141.8064,141.7572,141.7818,2900.0
2014-05-21 10:35:00,173.0,173.0,172.95,172.97,5900.0,141.8064,141.8064,141.7654,141.7818,5900.0
2014-05-21 10:40:00,173.0,173.0,172.93,172.94,800.0,141.8064,141.8064,141.749,141.7572,800.0
2014-05-21 10:45:00,172.93,173.01,172.93,173.0,11700.0,141.749,141.8146,141.749,141.8064,11700.0
2014-05-21 10:50:00,173.0,173.0,172.92,172.95,6200.0,141.8064,141.8064,141.7408,141.7654,6200.0
2014-05-21 10:55:00,173.06,173.09,172.97,172.97,1200.0,141.8556,141.8802,141.7818,141.7818,1200.0
2014-05-21 11:00:00,172.91,172.91,172.84,172.87,1500.0,141.7326,141.7326,141.6752,141.6998,1500.0
2014-05-21 11:05:00,172.85,172.99,172.85,172.95,6300.0,141.6834,141.7982,141.6834,141.7654,6300.0
2014-05-21 11:10:00,172.96,172.96,172.9,172.95,3000.0,141.7736,141.7736,141.7244,141.7654,3000.0
2014-05-21 11:15:00,172.95,172.98,172.9,172.9,2600.0,141.7654,141.79,141.7244,141.7244,2600.0
2014-05-21 11:20:00,172.88,172.91,172.79,172.81,6900.0,141.708,141.7326,141.6342,141.6506,6900.0
2014-05-21 11:25:00,172.79,172.8,172.68,172.7,4200.0,141.6342,141.6424,141.5441,141.5605,4200.0
2014-05-21 11:30:00,172.72,172.77,172.7,172.71,14600.0,141.5769,141.6179,141.5605,141.5687,14600.0
2014-05-21 11:35:00,172.72,172.75,172.7,172.73,473500.0,141.5769,141.6015,141.5605,141.5851,473500.0
2014-05-21 11:40:00,172.68,172.69,172.64,172.65,1500.0,141.5441,141.5523,141.5113,141.5195,1500.0
2014-05-21 11:45:00,172.58,172.62,172.55,172.55,3200.0,141.4621,141.4949,141.4375,141.4375,3200.0
2014-05-21 11:50:00,172.55,172.65,172.52,172.63,19200.0,141.4375,141.5195,141.4129,141.5031,19200.0
2014-05-21 11:55:00,172.61,172.68,172.57,172.59,12900.0,141.4867,141.5441,141.4539,141.4703,12900.0
2014-05-21 12:00:00,172.63,172.67,172.61,172.67,1900.0,141.5031,141.5359,141.4867,141.5359,1900.0
2014-05-21 12:05:00,172.69,172.69,172.61,172.63,4200.0,141.5523,141.5523,141.4867,141.5031,4200.0
2014-05-21 12:10:00,172.59,172.66,172.57,172.66,2900.0,141.4703,141.5277,141.4539,141.5277,2900.0
2014-05-21 12:15:00,172.63,172.66,172.63,172.66,700.0,141.5031,141.5277,141.5031,141.5277,700.0
2014-05-21 12:20:00,172.65,172.7,172.65,172.7,900.0,141.5195,141.5605,141.5195,141.5605,900.0
2014-05-21 12:25:00,172.7,172.77,172.7,172.76,1400.0,141.5605,141.6179,141.5605,141.6097,1400.0
2014-05-21 12:30:00,172.79,172.87,172.79,172.79,1200.0,141.6342,141.6998,141.6342,141.6342,1200.0
2014-05-21 12:35:00,172.8,172.89,172.8,172.85,1900.0,141.6424,141.7162,141.6424,141.6834,1900.0
2014-05-21 12:40:00,172.91,172.91,172.87,172.9,2100.0,141.7326,141.7326,141.6998,141.7244,2100.0
2014-05-21 12:45:00,172.89,172.89,172.85,172.85,1300.0,141.7162,141.7162,141.6834,141.6834,1300.0
2014-05-21 12:50:00,172.87,172.96,172.87,172.93,3700.0,141.6998,141.7736,141.6998,141.749,3700.0
2014-05-21 12:55:00,172.91,172.94,172.89,172.9,5700.0,141.7326,141.7572,141.7162,141.7244,5700.0
2014-05-21 13:00:00,172.91,173.0,172.91,173.0,4200.0,141.7326,141.8064,141.7326,141.8064,4200.0
2014-05-21 13:05:00,172.98,173.03,172.98,173.0,3400.0,141.79,141.831,141.79,141.8064,3400.0
2014-05-21 13:10:00,173.01,173.02,172.95,172.95,1600.0,141.8146,141.8228,141.7654,141.7654,1600.0
2014-05-21 13:15:00,172.95,173.0,172.95,172.99,4200.0,141.7654,141.8064,141.7654,141.7982,4200.0
2014-05-21 13:20:00,173.0,173.0,172.93,172.95,7000.0,141.8064,141.8064,141.749,141.7654,7000.0
2014-05-21 13:25:00,172.92,172.95,172.92,172.94,2600.0,141.7408,141.7654,141.7408,141.7572,2600.0
2014-05-21 13:30:00,172.9,172.93,172.9,172.91,1500.0,141.7244,141.749,141.7244,141.7326,1500.0
2014-05-21 13:35:00,172.91,172.91,172.86,172.89,1300.0,141.7326,141.7326,141.6916,141.7162,1300.0
2014-05-21 13:40:00,172.94,172.98,172.91,172.98,6000.0,141.7572,141.79,141.7326,141.79,6000.0
2014-05-21 13:45:00,172.97,172.97,172.91,172.91,3300.0,141.7818,141.7818,141.7326,141.7326,3300.0
2014-05-21 13:50:00,172.89,173.0,172.89,173.0,8900.0,141.7162,141.8064,141.7162,141.8064,8900.0
2014-05-21 13:55:00,173.0,173.0,172.94,172.96,3200.0,141.8064,141.8064,141.7572,141.7736,3200.0
2014-05-21 14:00:00,172.96,173.15,172.86,173.14,10100.0,141.7736,141.9293,141.6916,141.9211,10100.0
2014-05-21 14:05:00,173.17,173.23,172.92,172.95,4800.0,141.9457,141.9949,141.7408,141.7654,4800.0
2014-05-21 14:10:00,172.89,172.89,172.71,172.82,3800.0,141.7162,141.7162,141.5687,141.6588,3800.0
2014-05-21 14:15:00,172.83,172.88,172.79,172.88,2400.0,141.667,141.708,141.6342,141.708,2400.0
2014-05-21 14:20:00,172.89,173.03,172.89,172.93,1600.0,141.7162,141.831,141.7162,141.749,1600.0
2014-05-21 14:25:00,172.94,173.02,172.94,172.97,5000.0,141.7572,141.8228,141.7572,141.7818,5000.0
2014-05-21 14:30:00,172.97,173.06,172.95,173.06,7100.0,141.7818,141.8556,141.7654,141.8556,7100.0
2014-05-21 14:35:00,173.05,173.1,172.99,173.01,3600.0,141.8474,141.8884,141.7982,141.8146,3600.0
2014-05-21 14:40:00,173.05,173.16,173.05,173.09,3600.0,141.8474,141.9375,141.8474,141.8802,3600.0
2014-05-21 14:45:00,173.07,173.19,173.04,173.16,1800.0,141.8638,141.9621,141.8392,141.9375,1800.0
2014-05-21 14:50:00,173.12,173.12,173.08,173.08,2500.0,141.9047,141.9047,141.872,141.872,2500.0
2014-05-21 14:55:00,173.08,173.13,173.06,173.11,2700.0,141.872,141.9129,141.8556,141.8966,2700.0
2014-05-21 15:00:00,173.08,173.17,173.08,173.17,1500.0,141.872,141.9457,141.872,141.9457,1500.0
2014-05-21 15:05:00,173.17,173.18,173.13,173.18,34200.0,141.9457,141.9539,141.9129,141.9539,34200.0
2014-05-21 15:10:00,173.24,173.27,173.22,173.22,15900.0,142.0031,142.0277,141.9867,141.9867,15900.0
2014-05-21 15:15:00,173.24,173.37,173.24,173.3,6400.0,142.0031,142.1097,142.0031,142.0523,6400.0
2014-05-21 15:20:00,173.26,173.28,173.23,173.27,2100.0,142.0195,142.0359,141.9949,142.0277,2100.0
2014-05-21 15:25:00,173.25,173.27,173.23,173.26,6800.0,142.0113,142.0277,141.9949,142.0195,6800.0
2014-05-21 15:30:00,173.27,173.32,173.25,173.25,4400.0,142.0277,142.0687,142.0113,142.0113,4400.0
2014-05-21 15:35:00,173.25,173.25,173.19,173.19,7700.0,142.0113,142.0113,141.9621,141.9621,7700.0
2014-05-21 15:40:00,173.2,173.26,173.2,173.24,4900.0,141.9703,142.0195,141.9703,142.0031,4900.0
2014-05-21 15:45:00,173.23,173.23,173.19,173.2,13300.0,141.9949,141.9949,141.9621,141.9703,13300.0
2014-05-21 15:50:00,173.21,173.27,173.21,173.27,11600.0,141.9785,142.0277,141.9785,142.0277,11600.0
2014-05-21 15:55:00,173.27,173.3,173.23,173.27,43800.0,142.0277,142.0523,141.9949,142.0277,43800.0
2014-05-22 09:30:00,173.35,173.4,173.18,173.18,12800.0,142.0933,142.1343,141.9539,141.9539,12800.0
2014-05-22 09:35:00,173.19,173.31,173.06,173.31,5600.0,141.9621,142.0605,141.8556,142.0605,5600.0
2014-05-22 09:40:00,173.25,173.41,173.24,173.41,5000.0,142.0113,142.1425,142.0031,142.1425,5000.0
2014-05-22 09:45:00,173.48,173.65,173.47,173.58,4100.0,142.1998,142.3392,142.1916,142.2818,4100.0
2014-05-22 09:50:00,173.64,173.66,173.6,173.62,11500.0,142.331,142.3474,142.2982,142.3146,11500.0
2014-05-22 09:55:00,173.64,173.66,173.56,173.57,8600.0,142.331,142.3474,142.2654,142.2736,8600.0
2014-05-22 10:00:00,173.58,173.64,173.48,173.53,4100.0,142.2818,142.331,142.1998,142.2408,4100.0
2014-05-22 10:05:00,173.42,173.42,173.33,173.4,5200.0,142.1507,142.1507,142.0769,142.1343,5200.0
2014-05-22 10:10:00,173.46,173.54,173.46,173.46,8600.0,142.1834,142.249,142.1834,142.1834,8600.0
2014-05-22 10:15:00,173.5,173.65,173.5,173.61,3400.0,142.2162,142.3392,142.2162,142.3064,3400.0
2014-05-22 10:20:00,173.56,173.6,173.51,173.56,7000.0,142.2654,142.2982,142.2244,142.2654,7000.0
2014-05-22 10:25:00,173.62,173.64,173.48,173.49,3800.0,142.3146,142.331,142.1998,142.208,3800.0
2014-05-22 10:30:00,173.5,173.59,173.5,173.52,4900.0,142.2162,142.29,142.2162,142.2326,4900.0
2014-05-22 10:35:00,173.56,173.6,173.56,173.6,1800.0,142.2654,142.2982,142.2654,142.2982,1800.0
2014-05-22 10:40:00,173.63,173.66,173.59,173.59,1800.0,142.3228,142.3474,142.29,142.29,1800.0
2014-05-22 10:45:00,173.62,173.76,173.62,173.76,6000.0,142.3146,142.4293,142.3146,142.4293,6000.0
2014-05-22 10:50:00,173.77,173.83,173.77,173.82,459700.0,142.4375,142.4867,142.4375,142.4785,459700.0
2014-05-22 10:55:00,173.79,173.79,173.74,173.76,1900.0,142.4539,142.4539,142.413,142.4293,1900.0
2014-05-22 11:00:00,173.8,173.8,173.74,173.74,4000.0,142.4621,142.4621,142.413,142.413,4000.0
2014-05-22 11:05:00,173.72,173.73,173.69,173.72,1000.0,142.3966,142.4048,142.372,142.3966,1000.0
2014-05-22 11:10:00,173.76,173.77,173.74,173.74,2500.0,142.4293,142.4375,142.413,142.413,2500.0
2014-05-22 11:15:00,173.73,173.81,173.73,173.8,2400.0,142.4048,142.4703,142.4048,142.4621,2400.0
2014-05-22 11:20:00,173.79,173.86,173.79,173.86,6300.0,142.4539,142.5113,142.4539,142.5113,6300.0
2014-05-22 11:25:00,173.89,173.94,173.88,173.91,4900.0,142.5359,142.5769,142.5277,142.5523,4900.0
2014-05-22 11:30:00,173.93,174.03,173.9,173.93,7200.0,142.5687,142.6507,142.5441,142.5687,7200.0
2014-05-22 11:35:00,173.94,173.95,173.9,173.9,2100.0,142.5769,142.5851,142.5441,142.5441,2100.0
2014-05-22 11:40:00,173.91,173.92,173.87,173.87,3200.0,142.5523,142.5605,142.5195,142.5195,3200.0
2014-05-22 11:45:00,173.89,173.89,173.87,173.88,900.0,142.5359,142.5359,142.5195,142.5277,900.0
2014-05-22 11:50:00,173.88,173.91,173.87,173.91,400.0,142.5277,142.5523,142.5195,142.5523,400.0
2014-05-22 11:55:00,173.91,173.95,173.91,173.94,1700.0,142.5523,142.5851,142.5523,142.5769,1700.0
2014-05-22 12:00:00,173.88,173.89,173.85,173.87,6200.0,142.5277,142.5359,142.5031,142.5195,6200.0
2014-05-22 12:05:00,173.9,173.9,173.88,173.88,800.0,142.5441,142.5441,142.5277,142.5277,800.0
2014-05-22 12:10:00,173.84,173.85,173.82,173.82,4900.0,142.4949,142.5031,142.4785,142.4785,4900.0
2014-05-22 12:15:00,173.81,173.82,173.79,173.82,2800.0,142.4703,142.4785,142.4539,142.4785,2800.0
2014-05-22 12:20:00,173.82,173.86,173.82,173.85,2600.0,142.4785,142.5113,142.4785,142.5031,2600.0
2014-05-22 12:25:00,173.82,173.83,173.81,173.82,700.0,142.4785,142.4867,142.4703,142.4785,700.0
2014-05-22 12:30:00,173.89,173.89,173.87,173.88,800.0,142.5359,142.5359,142.5195,142.5277,800.0
2014-05-22 12:35:00,173.88,173.91,173.87,173.9,3400.0,142.5277,142.5523,142.5195,142.5441,3400.0
2014-05-22 12:40:00,173.89,173.94,173.88,173.93,2900.0,142.5359,142.5769,142.5277,142.5687,2900.0
2014-05-22 12:45:00,173.89,173.9,173.85,173.85,2600.0,142.5359,142.5441,142.5031,142.5031,2600.0
2014-05-22 12:50:00,173.85,173.85,173.85,173.85,0.0,142.5031,142.5031,142.5031,142.5031,0.0
2014-05-22 12:55:00,173.85,173.85,173.79,173.79,1200.0,142.5031,142.5031,142.4539,142.4539,1200.0
2014-05-22 13:00:00,173.83,173.87,173.83,173.85,1500.0,142.4867,142.5195,142.4867,142.5031,1500.0
2014-05-22 13:05:00,173.88,173.88,173.87,173.88,1300.0,142.5277,142.5277,142.5195,142.5277,1300.0
2014-05-22 13:10:00,173.85,173.88,173.85,173.87,2900.0,142.5031,142.5277,142.5031,142.5195,2900.0
2014-05-22 13:15:00,173.86,173.86,173.84,173.84,600.0,142.5113,142.5113,142.4949,142.4949,600.0
2014-05-22 13:20:00,173.86,173.88,173.84,173.85,6700.0,142.5113,142.5277,142.4949,142.5031,6700.0
2014-05-22 13:25:00,173.86,173.94,173.86,173.94,2000.0,142.5113,142.5769,142.5113,142.5769,2000.0
2014-05-22 13:30:00,173.96,173.99,173.95,173.96,1600.0,142.5933,142.6179,142.5851,142.5933,1600.0
2014-05-22 13:35:00,174.0,174.0,173.96,173.96,500.0,142.6261,142.6261,142.5933,142.5933,500.0
2014-05-22 13:40:00,173.98,174.0,173.97,174.0,6700.0,142.6097,142.6261,142.6015,142.6261,6700.0
2014-05-22 13:45:00,174.01,174.02,173.99,174.01,2100.0,142.6343,142.6425,142.6179,142.6343,2100.0
2014-05-22 13:50:00,174.03,174.03,173.97,174.01,1200.0,142.6507,142.6507,142.6015,142.6343,1200.0
2014-05-22 13:55:00,174.05,174.05,174.0,174.01,2200.0,142.6671,142.6671,142.6261,142.6343,2200.0
2014-05-22 14:00:00,173.97,173.99,173.97,173.97,400.0,142.6015,142.6179,142.6015,142.6015,400.0
2014-05-22 14:05:00,173.96,174.0,173.95,173.97,2900.0,142.5933,142.6261,142.5851,142.6015,2900.0
2014-05-22 14:10:00,173.99,174.01,173.97,174.01,4900.0,142.6179,142.6343,142.6015,142.6343,4900.0
2014-05-22 14:15:00,174.0,174.0,173.97,173.98,1400.0,142.6261,142.6261,142.6015,142.6097,1400.0
2014-05-22 14:20:00,174.0,174.0,173.97,173.99,4300.0,142.6261,142.6261,142.6015,142.6179,4300.0
2014-05-22 14:25:00,173.99,174.0,173.97,173.98,4100.0,142.6179,142.6261,142.6015,142.6097,4100.0
2014-05-22 14:30:00,174.01,174.02,173.96,173.98,13500.0,142.6343,142.6425,142.5933,142.6097,13500.0
2014-05-22 14:35:00,173.98,174.01,173.96,173.96,24600.0,142.6097,142.6343,142.5933,142.5933,24600.0
2014-05-22 14:40:00,173.96,174.0,173.95,173.98,11700.0,142.5933,142.6261,142.5851,142.6097,11700.0
2014-05-22 14:45:00,173.99,174.01,173.98,174.01,12200.0,142.6179,142.6343,142.6097,142.6343,12200.0
2014-05-22 14:50:00,174.0,174.02,173.98,174.0,24500.0,142.6261,142.6425,142.6097,142.6261,24500.0
2014-05-22 14:55:00,174.0,174.06,174.0,174.06,1100.0,142.6261,142.6753,142.6261,142.6753,1100.0
2014-05-22 15:00:00,174.04,174.04,174.0,174.0,1500.0,142.6589,142.6589,142.6261,142.6261,1500.0
2014-05-22 15:05:00,173.99,173.99,173.88,173.89,8500.0,142.6179,142.6179,142.5277,142.5359,8500.0
2014-05-22 15:10:00,173.87,173.91,173.84,173.9,3500.0,142.5195,142.5523,142.4949,142.5441,3500.0
2014-05-22 15:15:00,173.88,173.96,173.85,173.91,2900.0,142.5277,142.5933,142.5031,142.5523,2900.0
2014-05-22 15:20:00,173.91,173.92,173.87,173.91,2500.0,142.5523,142.5605,142.5195,142.5523,2500.0
2014-05-22 15:25:00,173.88,173.89,173.83,173.89,1200.0,142.5277,142.5359,142.4867,142.5359,1200.0
2014-05-22 15:30:00,173.86,173.89,173.84,173.86,4600.0,142.5113,142.5359,142.4949,142.5113,4600.0
2014-05-22 15:35:00,173.85,173.89,173.83,173.86,2000.0,142.5031,142.5359,142.4867,142.5113,2000.0
2014-05-22 15:40:00,173.89,173.89,173.83,173.85,3600.0,142.5359,142.5359,142.4867,142.5031,3600.0
2014-05-22 15:45:00,173.83,173.83,173.72,173.76,17000.0,142.4867,142.4867,142.3966,142.4293,17000.0
2014-05-22 15:50:00,173.79,173.79,173.73,173.74,3300.0,142.4539,142.4539,142.4048,142.413,3300.0
2014-05-22 15:55:00,173.74,173.78,173.71,173.72,9400.0,142.413,142.4457,142.3884,142.3966,9400.0
2014-05-23 09:30:00,173.91,174.0,173.82,173.99,35600.0,142.5523,142.6261,142.4785,142.6179,35600.0
2014-05-23 09:35:00,173.99,174.02,173.87,173.87,4900.0,142.6179,142.6425,142.5195,142.5195,4900.0
2014-05-23 09:40:00,174.0,174.0,173.86,173.96,4400.0,142.6261,142.6261,142.5113,142.5933,4400.0
2014-05-23 09:45:00,173.99,173.99,173.86,173.86,3700.0,142.6179,142.6179,142.5113,142.5113,3700.0
2014-05-23 09:50:00,173.84,173.97,173.84,173.94,80400.0,142.4949,142.6015,142.4949,142.5769,80400.0
2014-05-23 09:55:00,173.95,174.0,173.93,173.99,2200.0,142.5851,142.6261,142.5687,142.6179,2200.0
2014-05-23 10:00:00,173.96,174.05,173.96,174.02,1700.0,142.5933,142.6671,142.5933,142.6425,1700.0
2014-05-23 10:05:00,174.06,174.1,174.04,174.06,5700.0,142.6753,142.708,142.6589,142.6753,5700.0
2014-05-23 10:10:00,174.11,174.12,174.07,174.12,1700.0,142.7162,142.7244,142.6835,142.7244,1700.0
2014-05-23 10:15:00,174.12,174.12,174.08,174.09,1300.0,142.7244,142.7244,142.6916,142.6998,1300.0
2014-05-23 10:20:00,174.14,174.14,174.06,174.06,2600.0,142.7408,142.7408,142.6753,142.6753,2600.0
2014-05-23 10:25:00,174.16,174.22,174.15,174.22,2200.0,142.7572,142.8064,142.749,142.8064,2200.0
2014-05-23 10:30:00,174.25,174.28,174.23,174.28,2300.0,142.831,142.8556,142.8146,142.8556,2300.0
2014-05-23 10:35:00,174.25,174.28,174.22,174.26,1600.0,142.831,142.8556,142.8064,142.8392,1600.0
2014-05-23 10:40:00,174.29,174.29,174.23,174.23,600.0,142.8638,142.8638,142.8146,142.8146,600.0
2014-05-23 10:45:00,174.24,174.28,174.23,174.27,1100.0,142.8228,142.8556,142.8146,142.8474,1100.0
2014-05-23 10:50:00,174.24,174.25,174.19,174.22,2300.0,142.8228,142.831,142.7818,142.8064,2300.0
2014-05-23 10:55:00,174.21,174.25,174.21,174.25,1000.0,142.7982,142.831,142.7982,142.831,1000.0
2014-05-23 11:00:00,174.26,174.26,174.22,174.23,17900.0,142.8392,142.8392,142.8064,142.8146,17900.0
2014-05-23 11:05:00,174.23,174.28,174.2,174.24,11500.0,142.8146,142.8556,142.79,142.8228,11500.0
2014-05-23 11:10:00,174.3,174.33,174.25,174.26,5200.0,142.872,142.8966,142.831,142.8392,5200.0
2014-05-23 11:15:00,174.27,174.32,174.27,174.32,8100.0,142.8474,142.8884,142.8474,142.8884,8100.0
2014-05-23 11:20:00,174.31,174.32,174.27,174.28,2900.0,142.8802,142.8884,142.8474,142.8556,2900.0
2014-05-23 11:25:00,174.29,174.3,174.22,174.22,15000.0,142.8638,142.872,142.8064,142.8064,15000.0
2014-05-23 11:30:00,174.22,174.23,174.19,174.23,700.0,142.8064,142.8146,142.7818,142.8146,700.0
2014-05-23 11:35:00,174.25,174.25,174.24,174.24,200.0,142.831,142.831,142.8228,142.8228,200.0
2014-05-23 11:40:00,174.29,174.31,174.28,174.28,2600.0,142.8638,142.8802,142.8556,142.8556,2600.0
2014-05-23 11:45:00,174.28,174.3,174.27,174.29,1400.0,142.8556,142.872,142.8474,142.8638,1400.0
2014-05-23 11:50:00,174.31,174.35,174.3,174.33,4600.0,142.8802,142.913,142.872,142.8966,4600.0
2014-05-23 11:55:00,174.32,174.32,174.24,174.25,4200.0,142.8884,142.8884,142.8228,142.831,4200.0
2014-05-23 12:00:00,174.28,174.34,174.28,174.34,1800.0,142.8556,142.9048,142.8556,142.9048,1800.0
2014-05-23 12:05:00,174.33,174.36,174.33,174.33,700.0,142.8966,142.9212,142.8966,142.8966,700.0
2014-05-23 12:10:00,174.31,174.34,174.31,174.31,1800.0,142.8802,142.9048,142.8802,142.8802,1800.0
2014-05-23 12:15:00,174.34,174.34,174.32,174.32,500.0,142.9048,142.9048,142.8884,142.8884,500.0
2014-05-23 12:20:00,174.32,174.34,174.32,174.32,2000.0,142.8884,142.9048,142.8884,142.8884,2000.0
2014-05-23 12:25:00,174.33,174.33,174.28,174.31,8300.0,142.8966,142.8966,142.8556,142.8802,8300.0
2014-05-23 12:30:00,174.32,174.36,174.32,174.36,16400.0,142.8884,142.9212,142.8884,142.9212,16400.0
2014-05-23 12:35:00,174.36,174.36,174.33,174.33,3800.0,142.9212,142.9212,142.8966,142.8966,3800.0
2014-05-23 12:40:00,174.34,174.35,174.33,174.33,9900.0,142.9048,142.913,142.8966,142.8966,9900.0
2014-05-23 12:45:00,174.34,174.36,174.34,174.35,8400.0,142.9048,142.9212,142.9048,142.913,8400.0
2014-05-23 12:50:00,174.38,174.4,174.38,174.4,16400.0,142.9376,142.954,142.9376,142.954,16400.0
2014-05-23 12:55:00,174.4,174.4,174.35,174.35,6100.0,142.954,142.954,142.913,142.913,6100.0
2014-05-23 13:00:00,174.35,174.35,174.34,174.34,11800.0,142.913,142.913,142.9048,142.9048,11800.0
2014-05-23 13:05:00,174.34,174.35,174.34,174.34,1000.0,142.9048,142.913,142.9048,142.9048,1000.0
2014-05-23 13:10:00,174.35,174.35,174.31,174.31,5000.0,142.913,142.913,142.8802,142.8802,5000.0
2014-05-23 13:15:00,174.31,174.31,174.26,174.28,1900.0,142.8802,142.8802,142.8392,142.8556,1900.0
2014-05-23 13:20:00,174.29,174.29,174.26,174.26,700.0,142.8638,142.8638,142.8392,142.8392,700.0
2014-05-23 13:25:00,174.27,174.3,174.27,174.3,2500.0,142.8474,142.872,142.8474,142.872,2500.0
2014-05-23 13:30:00,174.31,174.31,174.3,174.31,600.0,142.8802,142.8802,142.872,142.8802,600.0
2014-05-23 13:35:00,174.31,174.32,174.29,174.29,1300.0,142.8802,142.8884,142.8638,142.8638,1300.0
2014-05-23 13:40:00,174.33,174.33,174.29,174.3,1300.0,142.8966,142.8966,142.8638,142.872,1300.0
2014-05-23 13:45:00,174.34,174.36,174.34,174.34,2700.0,142.9048,142.9212,142.9048,142.9048,2700.0
2014-05-23 13:50:00,174.35,174.35,174.32,174.34,700.0,142.913,142.913,142.8884,142.9048,700.0
2014-05-23 13:55:00,174.32,174.33,174.31,174.33,1600.0,142.8884,142.8966,142.8802,142.8966,1600.0
2014-05-23 14:00:00,174.33,174.35,174.32,174.35,2700.0,142.8966,142.913,142.8884,142.913,2700.0
2014-05-23 14:05:00,174.34,174.35,174.34,174.35,2000.0,142.9048,142.913,142.9048,142.913,2000.0
2014-05-23 14:10:00,174.33,174.35,174.33,174.34,2300.0,142.8966,142.913,142.8966,142.9048,2300.0
2014-05-23 14:15:00,174.32,174.32,174.27,174.31,1100.0,142.8884,142.8884,142.8474,142.8802,1100.0
2014-05-23 14:20:00,174.32,174.34,174.31,174.34,11600.0,142.8884,142.9048,142.8802,142.9048,11600.0
2014-05-23 14:25:00,174.38,174.38,174.35,174.36,5100.0,142.9376,142.9376,142.913,142.9212,5100.0
2014-05-23 14:30:00,174.36,174.36,174.35,174.35,8000.0,142.9212,142.9212,142.913,142.913,8000.0
2014-05-23 14:35:00,174.37,174.38,174.36,174.38,600.0,142.9294,142.9376,142.9212,142.9376,600.0
2014-05-23 14:40:00,174.37,174.37,174.34,174.36,2700.0,142.9294,142.9294,142.9048,142.9212,2700.0
2014-05-23 14:45:00,174.37,174.37,174.36,174.36,5600.0,142.9294,142.9294,142.9212,142.9212,5600.0
2014-05-23 14:50:00,174.36,174.4,174.36,174.4,7700.0,142.9212,142.954,142.9212,142.954,7700.0
2014-05-23 14:55:00,174.4,174.41,174.39,174.39,1100.0,142.954,142.9621,142.9458,142.9458,1100.0
2014-05-23 15:00:00,174.39,174.4,174.38,174.38,1300.0,142.9458,142.954,142.9376,142.9376,1300.0
2014-05-23 15:05:00,174.4,174.42,174.39,174.39,1900.0,142.954,142.9703,142.9458,142.9458,1900.0
2014-05-23 15:10:00,174.42,174.49,174.41,174.46,3800.0,142.9703,143.0277,142.9621,143.0031,3800.0
2014-05-23 15:15:00,174.48,174.48,174.43,174.44,2300.0,143.0195,143.0195,142.9785,142.9867,2300.0
2014-05-23 15:20:00,174.44,174.46,174.44,174.46,1200.0,142.9867,143.0031,142.9867,143.0031,1200.0
2014-05-23 15:25:00,174.49,174.49,174.45,174.48,1800.0,143.0277,143.0277,142.9949,143.0195,1800.0
2014-05-23 15:30:00,174.47,174.5,174.46,174.49,1500.0,143.0113,143.0359,143.0031,143.0277,1500.0
2014-05-23 15:35:00,174.48,174.5,174.48,174.49,2900.0,143.0195,143.0359,143.0195,143.0277,2900.0
2014-05-23 15:40:00,174.49,174.5,174.46,174.49,2200.0,143.0277,143.0359,143.0031,143.0277,2200.0
2014-05-23 15:45:00,174.48,174.5,174.46,174.49,10300.0,143.0195,143.0359,143.0031,143.0277,10300.0
2014-05-23 15:50:00,174.51,174.54,174.5,174.51,48500.0,143.0441,143.0687,143.0359,143.0441,48500.0
2014-05-23 15:55:00,174.52,174.53,174.45,174.46,38200.0,143.0523,143.0605,142.9949,143.0031,38200.0
2014-05-27 09:30:00,175.09,175.19,175.01,175.16,56200.0,143.5195,143.6015,143.454,143.5769,56200.0
2014-05-27 09:35:00,175.17,175.19,175.0,175.04,14800.0,143.5851,143.6015,143.4458,143.4786,14800.0
2014-05-27 09:40:00,175.05,175.25,175.05,175.23,13500.0,143.4867,143.6507,143.4867,143.6343,13500.0
2014-05-27 09:45:00,175.23,175.28,175.21,175.28,8200.0,143.6343,143.6753,143.6179,143.6753,8200.0
2014-05-27 09:50:00,175.28,175.28,175.22,175.22,5500.0,143.6753,143.6753,143.6261,143.6261,5500.0
2014-05-27 09:55:00,175.24,175.28,175.14,175.14,15200.0,143.6425,143.6753,143.5605,143.5605,15200.0
2014-05-27 10:00:00,175.17,175.23,175.13,175.13,10800.0,143.5851,143.6343,143.5523,143.5523,10800.0
2014-05-27 10:05:00,175.14,175.23,175.14,175.22,18200.0,143.5605,143.6343,143.5605,143.6261,18200.0
2014-05-27 10:10:00,175.21,175.29,175.18,175.27,8000.0,143.6179,143.6835,143.5933,143.6671,8000.0
2014-05-27 10:15:00,175.29,175.4,175.27,175.38,12200.0,143.6835,143.7736,143.6671,143.7572,12200.0
2014-05-27 10:20:00,175.39,175.44,175.38,175.39,28800.0,143.7654,143.8064,143.7572,143.7654,28800.0
2014-05-27 10:25:00,175.41,175.46,175.36,175.46,14500.0,143.7818,143.8228,143.7409,143.8228,14500.0
2014-05-27 10:30:00,175.44,175.46,175.43,175.44,4800.0,143.8064,143.8228,143.7982,143.8064,4800.0
2014-05-27 10:35:00,175.44,175.45,175.36,175.36,27700.0,143.8064,143.8146,143.7409,143.7409,27700.0
2014-05-27 10:40:00,175.36,175.41,175.35,175.4,12700.0,143.7409,143.7818,143.7327,143.7736,12700.0
2014-05-27 10:45:00,175.41,175.47,175.4,175.44,13400.0,143.7818,143.831,143.7736,143.8064,13400.0
2014-05-27 10:50:00,175.44,175.44,175.37,175.4,7300.0,143.8064,143.8064,143.7491,143.7736,7300.0
2014-05-27 10:55:00,175.39,175.44,175.39,175.42,3700.0,143.7654,143.8064,143.7654,143.79,3700.0
2014-05-27 11:00:00,175.43,175.46,175.43,175.44,2900.0,143.7982,143.8228,143.7982,143.8064,2900.0
2014-05-27 11:05:00,175.46,175.47,175.44,175.44,3100.0,143.8228,143.831,143.8064,143.8064,3100.0
2014-05-27 11:10:00,175.45,175.46,175.44,175.44,5600.0,143.8146,143.8228,143.8064,143.8064,5600.0
2014-05-27 11:15:00,175.44,175.44,175.35,175.35,3700.0,143.8064,143.8064,143.7327,143.7327,3700.0
2014-05-27 11:20:00,175.35,175.35,175.29,175.33,18500.0,143.7327,143.7327,143.6835,143.7163,18500.0
2014-05-27 11:25:00,175.32,175.33,175.26,175.26,5400.0,143.7081,143.7163,143.6589,143.6589,5400.0
2014-05-27 11:30:00,175.29,175.33,175.29,175.33,5400.0,143.6835,143.7163,143.6835,143.7163,5400.0
2014-05-27 11:35:00,175.31,175.36,175.29,175.35,17700.0,143.6999,143.7409,143.6835,143.7327,17700.0
2014-05-27 11:40:00,175.35,175.36,175.28,175.28,6600.0,143.7327,143.7409,143.6753,143.6753,6600.0
2014-05-27 11:45:00,175.29,175.3,175.23,175.3,8000.0,143.6835,143.6917,143.6343,143.6917,8000.0
2014-05-27 11:50:00,175.3,175.3,175.26,175.28,3800.0,143.6917,143.6917,143.6589,143.6753,3800.0
2014-05-27 11:55:00,175.28,175.3,175.27,175.28,4000.0,143.6753,143.6917,143.6671,143.6753,4000.0
2014-05-27 12:00:00,175.28,175.29,175.24,175.24,3900.0,143.6753,143.6835,143.6425,143.6425,3900.0
2014-05-27 12:05:00,175.27,175.3,175.25,175.3,5000.0,143.6671,143.6917,143.6507,143.6917,5000.0
2014-05-27 12:10:00,175.3,175.36,175.3,175.34,2700.0,143.6917,143.7409,143.6917,143.7245,2700.0
2014-05-27 12:15:00,175.34,175.34,175.28,175.28,3600.0,143.7245,143.7245,143.6753,143.6753,3600.0
2014-05-27 12:20:00,175.29,175.29,175.21,175.21,3000.0,143.6835,143.6835,143.6179,143.6179,3000.0
2014-05-27 12:25:00,175.2,175.2,175.12,175.15,3800.0,143.6097,143.6097,143.5441,143.5687,3800.0
2014-05-27 12:30:00,175.17,175.21,175.15,175.19,21700.0,143.5851,143.6179,143.5687,143.6015,21700.0
2014-05-27 12:35:00,175.2,175.25,175.2,175.25,4200.0,143.6097,143.6507,143.6097,143.6507,4200.0
2014-05-27 12:40:00,175.26,175.27,175.21,175.24,8300.0,143.6589,143.6671,143.6179,143.6425,8300.0
2014-05-27 12:45:00,175.27,175.3,175.26,175.3,4500.0,143.6671,143.6917,143.6589,143.6917,4500.0
2014-05-27 12:50:00,175.29,175.3,175.24,175.24,5500.0,143.6835,143.6917,143.6425,143.6425,5500.0
2014-05-27 12:55:00,175.23,175.25,175.21,175.24,2600.0,143.6343,143.6507,143.6179,143.6425,2600.0
2014-05-27 13:00:00,175.24,175.24,175.19,175.23,3200.0,143.6425,143.6425,143.6015,143.6343,3200.0
2014-05-27 13:05:00,175.22,175.26,175.18,175.25,8300.0,143.6261,143.6589,143.5933,143.6507,8300.0
2014-05-27 13:10:00,175.25,175.25,175.2,175.2,4700.0,143.6507,143.6507,143.6097,143.6097,4700.0
2014-05-27 13:15:00,175.23,175.3,175.23,175.28,4600.0,143.6343,143.6917,143.6343,143.6753,4600.0
2014-05-27 13:20:00,175.28,175.28,175.23,175.23,3500.0,143.6753,143.6753,143.6343,143.6343,3500.0
2014-05-27 13:25:00,175.23,175.24,175.21,175.22,2800.0,143.6343,143.6425,143.6179,143.6261,2800.0
2014-05-27 13:30:00,175.22,175.23,175.15,175.16,4900.0,143.6261,143.6343,143.5687,143.5769,4900.0
2014-05-27 13:35:00,175.17,175.21,175.11,175.19,9900.0,143.5851,143.6179,143.5359,143.6015,9900.0
2014-05-27 13:40:00,175.18,175.21,175.14,175.2,13200.0,143.5933,143.6179,143.5605,143.6097,13200.0
2014-05-27 13:45:00,175.22,175.29,175.22,175.25,9200.0,143.6261,143.6835,143.6261,143.6507,9200.0
2014-05-27 13:50:00,175.26,175.29,175.26,175.29,2100.0,143.6589,143.6835,143.6589,143.6835,2100.0
2014-05-27 13:55:00,175.31,175.31,175.28,175.29,4100.0,143.6999,143.6999,143.6753,143.6835,4100.0
2014-05-27 14:00:00,175.29,175.3,175.26,175.26,1800.0,143.6835,143.6917,143.6589,143.6589,1800.0
2014-05-27 14:05:00,175.25,175.28,175.25,175.28,3000.0,143.6507,143.6753,143.6507,143.6753,3000.0
2014-05-27 14:10:00,175.28,175.3,175.25,175.28,8200.0,143.6753,143.6917,143.6507,143.6753,8200.0
2014-05-27 14:15:00,175.29,175.32,175.29,175.32,5900.0,143.6835,143.7081,143.6835,143.7081,5900.0
2014-05-27 14:20:00,175.32,175.37,175.32,175.36,8800.0,143.7081,143.7491,143.7081,143.7409,8800.0
2014-05-27 14:25:00,175.36,175.36,175.35,175.35,4400.0,143.7409,143.7409,143.7327,143.7327,4400.0
2014-05-27 14:30:00,175.36,175.36,175.26,175.27,9300.0,143.7409,143.7409,143.6589,143.6671,9300.0
2014-05-27 14:35:00,175.28,175.28,175.24,175.25,3600.0,143.6753,143.6753,143.6425,143.6507,3600.0
2014-05-27 14:40:00,175.26,175.29,175.25,175.29,21300.0,143.6589,143.6835,143.6507,143.6835,21300.0
2014-05-27 14:45:00,175.29,175.3,175.27,175.3,9300.0,143.6835,143.6917,143.6671,143.6917,9300.0
2014-05-27 14:50:00,175.3,175.35,175.3,175.35,5500.0,143.6917,143.7327,143.6917,143.7327,5500.0
2014-05-27 14:55:00,175.35,175.35,175.32,175.33,7600.0,143.7327,143.7327,143.7081,143.7163,7600.0
2014-05-27 15:00:00,175.32,175.38,175.32,175.36,10700.0,143.7081,143.7572,143.7081,143.7409,10700.0
2014-05-27 15:05:00,175.36,175.37,175.34,175.37,3500.0,143.7409,143.7491,143.7245,143.7491,3500.0
2014-05-27 15:10:00,175.37,175.43,175.35,175.42,4300.0,143.7491,143.7982,143.7327,143.79,4300.0
2014-05-27 15:15:00,175.44,175.47,175.44,175.44,6600.0,143.8064,143.831,143.8064,143.8064,6600.0
2014-05-27 15:20:00,175.43,175.47,175.43,175.46,5700.0,143.7982,143.831,143.7982,143.8228,5700.0
2014-05-27 15:25:00,175.47,175.48,175.44,175.44,10600.0,143.831,143.8392,143.8064,143.8064,10600.0
2014-05-27 15:30:00,175.44,175.46,175.36,175.41,55100.0,143.8064,143.8228,143.7409,143.7818,55100.0
2014-05-27 15:35:00,175.41,175.45,175.39,175.45,14200.0,143.7818,143.8146,143.7654,143.8146,14200.0
2014-05-27 15:40:00,175.47,175.55,175.46,175.55,40300.0,143.831,143.8966,143.8228,143.8966,40300.0
2014-05-27 15:45:00,175.54,175.54,175.51,175.52,14100.0,143.8884,143.8884,143.8638,143.872,14100.0
2014-05-27 15:50:00,175.52,175.54,175.5,175.51,36200.0,143.872,143.8884,143.8556,143.8638,36200.0
2014-05-27 15:55:00,175.5,175.52,175.43,175.52,25500.0,143.8556,143.872,143.7982,143.872,25500.0
2014-05-28 09:30:00,175.52,175.63,175.44,175.46,126000.0,143.872,143.9622,143.8064,143.8228,126000.0
2014-05-28 09:35:00,175.48,175.48,175.36,175.41,45800.0,143.8392,143.8392,143.7409,143.7818,45800.0
2014-05-28 09:40:00,175.39,175.56,175.37,175.55,46300.0,143.7654,143.9048,143.7491,143.8966,46300.0
2014-05-28 09:45:00,175.53,175.59,175.5,175.56,58500.0,143.8802,143.9294,143.8556,143.9048,58500.0
2014-05-28 09:50:00,175.55,175.7,175.55,175.58,34100.0,143.8966,144.0195,143.8966,143.9212,34100.0
2014-05-28 09:55:00,175.59,175.59,175.36,175.43,41600.0,143.9294,143.9294,143.7409,143.7982,41600.0
2014-05-28 10:00:00,175.33,175.39,175.24,175.33,26100.0,143.7163,143.7654,143.6425,143.7163,26100.0
2014-05-28 10:05:00,175.36,175.44,175.33,175.35,76600.0,143.7409,143.8064,143.7163,143.7327,76600.0
2014-05-28 10:10:00,175.35,175.36,175.22,175.28,28500.0,143.7327,143.7409,143.6261,143.6753,28500.0
2014-05-28 10:15:00,175.26,175.28,175.18,175.19,19200.0,143.6589,143.6753,143.5933,143.6015,19200.0
2014-05-28 10:20:00,175.19,175.31,175.18,175.29,25900.0,143.6015,143.6999,143.5933,143.6835,25900.0
2014-05-28 10:25:00,175.3,175.41,175.3,175.38,55100.0,143.6917,143.7818,143.6917,143.7572,55100.0
2014-05-28 10:30:00,175.38,175.38,175.3,175.3,3500.0,143.7572,143.7572,143.6917,143.6917,3500.0
2014-05-28 10:35:00,175.33,175.39,175.26,175.26,12400.0,143.7163,143.7654,143.6589,143.6589,12400.0
2014-05-28 10:40:00,175.25,175.25,175.24,175.24,500.0,143.6507,143.6507,143.6425,143.6425,500.0
2014-05-28 10:45:00,175.15,175.24,175.09,175.24,9000.0,143.5687,143.6425,143.5195,143.6425,9000.0
2014-05-28 10:50:00,175.23,175.27,175.22,175.25,8600.0,143.6343,143.6671,143.6261,143.6507,8600.0
2014-05-28 10:55:00,175.27,175.34,175.25,175.33,11600.0,143.6671,143.7245,143.6507,143.7163,11600.0
2014-05-28 11:00:00,175.33,175.4,175.3,175.37,3500.0,143.7163,143.7736,143.6917,143.7491,3500.0
2014-05-28 11:05:00,175.37,175.47,175.37,175.47,2100.0,143.7491,143.831,143.7491,143.831,2100.0
2014-05-28 11:10:00,175.49,175.5,175.48,175.5,1900.0,143.8474,143.8556,143.8392,143.8556,1900.0
2014-05-28 11:15:00,175.45,175.45,175.45,175.45,100.0,143.8146,143.8146,143.8146,143.8146,100.0
2014-05-28 11:20:00,175.48,175.48,175.45,175.47,2100.0,143.8392,143.8392,143.8146,143.831,2100.0
2014-05-28 11:25:00,175.47,175.48,175.46,175.46,400.0,143.831,143.8392,143.8228,143.8228,400.0
2014-05-28 11:30:00,175.46,175.57,175.46,175.57,2900.0,143.8228,143.913,143.8228,143.913,2900.0
2014-05-28 11:35:00,175.59,175.65,175.59,175.64,6300.0,143.9294,143.9786,143.9294,143.9704,6300.0
2014-05-28 11:40:00,175.62,175.62,175.55,175.57,5400.0,143.954,143.954,143.8966,143.913,5400.0
2014-05-28 11:45:00,175.6,175.6,175.57,175.57,2000.0,143.9376,143.9376,143.913,143.913,2000.0
2014-05-28 11:50:00,175.55,175.56,175.52,175.53,1700.0,143.8966,143.9048,143.872,143.8802,1700.0
2014-05-28 11:55:00,175.55,175.55,175.54,175.55,700.0,143.8966,143.8966,143.8884,143.8966,700.0
2014-05-28 12:00:00,175.54,175.59,175.53,175.59,11200.0,143.8884,143.9294,143.8802,143.9294,11200.0
2014-05-28 12:05:00,175.58,175.64,175.58,175.64,2700.0,143.9212,143.9704,143.9212,143.9704,2700.0
2014-05-28 12:10:00,175.61,175.7,175.6,175.7,11700.0,143.9458,144.0195,143.9376,144.0195,11700.0
2014-05-28 12:15:00,175.7,175.7,175.55,175.58,4200.0,144.0195,144.0195,143.8966,143.9212,4200.0
2014-05-28 12:20:00,175.5,175.52,175.48,175.48,2800.0,143.8556,143.872,143.8392,143.8392,2800.0
2014-05-28 12:25:00,175.49,175.51,175.48,175.48,1900.0,143.8474,143.8638,143.8392,143.8392,1900.0
2014-05-28 12:30:00,175.51,175.51,175.43,175.43,4800.0,143.8638,143.8638,143.7982,143.7982,4800.0
2014-05-28 12:35:00,175.47,175.51,175.47,175.51,900.0,143.831,143.8638,143.831,143.8638,900.0
2014-05-28 12:40:00,175.51,175.51,175.48,175.49,2700.0,143.8638,143.8638,143.8392,143.8474,2700.0
2014-05-28 12:45:00,175.5,175.54,175.5,175.53,6700.0,143.8556,143.8884,143.8556,143.8802,6700.0
2014-05-28 12:50:00,175.53,175.53,175.5,175.51,2500.0,143.8802,143.8802,143.8556,143.8638,2500.0
2014-05-28 12:55:00,175.55,175.55,175.53,175.53,400.0,143.8966,143.8966,143.8802,143.8802,400.0
2014-05-28 13:00:00,175.53,175.55,175.5,175.54,1300.0,143.8802,143.8966,143.8556,143.8884,1300.0
2014-05-28 13:05:00,175.55,175.56,175.54,175.54,1200.0,143.8966,143.9048,143.8884,143.8884,1200.0
2014-05-28 13:10:00,175.58,175.61,175.58,175.61,500.0,143.9212,143.9458,143.9212,143.9458,500.0
2014-05-28 13:15:00,175.62,175.65,175.61,175.65,1300.0,143.954,143.9786,143.9458,143.9786,1300.0
2014-05-28 13:20:00,175.65,175.68,175.65,175.66,5300.0,143.9786,144.0032,143.9786,143.9868,5300.0
2014-05-28 13:25:00,175.65,175.67,175.65,175.65,2000.0,143.9786,143.995,143.9786,143.9786,2000.0
2014-05-28 13:30:00,175.64,175.71,175.64,175.69,4000.0,143.9704,144.0277,143.9704,144.0114,4000.0
2014-05-28 13:35:00,175.68,175.69,175.66,175.68,1900.0,144.0032,144.0114,143.9868,144.0032,1900.0
2014-05-28 13:40:00,175.67,175.67,175.62,175.67,7500.0,143.995,143.995,143.954,143.995,7500.0
2014-05-28 13:45:00,175.64,175.66,175.61,175.62,2300.0,143.9704,143.9868,143.9458,143.954,2300.0
2014-05-28 13:50:00,175.64,175.79,175.64,175.75,5200.0,143.9704,144.0933,143.9704,144.0605,5200.0
2014-05-28 13:55:00,175.76,175.76,175.74,175.74,5200.0,144.0687,144.0687,144.0523,144.0523,5200.0
2014-05-28 14:00:00,175.73,175.79,175.68,175.68,6200.0,144.0441,144.0933,144.0032,144.0032,6200.0
2014-05-28 14:05:00,175.69,175.7,175.63,175.65,11200.0,144.0114,144.0195,143.9622,143.9786,11200.0
2014-05-28 14:10:00,175.66,175.69,175.62,175.63,4300.0,143.9868,144.0114,143.954,143.9622,4300.0
2014-05-28 14:15:00,175.62,175.65,175.62,175.63,2700.0,143.954,143.9786,143.954,143.9622,2700.0
2014-05-28 14:20:00,175.66,175.69,175.63,175.69,4700.0,143.9868,144.0114,143.9622,144.0114,4700.0
2014-05-28 14:25:00,175.65,175.67,175.63,175.63,4000.0,143.9786,143.995,143.9622,143.9622,4000.0
2014-05-28 14:30:00,175.62,175.62,175.54,175.54,2800.0,143.954,143.954,143.8884,143.8884,2800.0
2014-05-28 14:35:00,175.59,175.6,175.58,175.6,1100.0,143.9294,143.9376,143.9212,143.9376,1100.0
2014-05-28 14:40:00,175.6,175.6,175.53,175.6,2300.0,143.9376,143.9376,143.8802,143.9376,2300.0
2014-05-28 14:45:00,175.55,175.63,175.55,175.61,5200.0,143.8966,143.9622,143.8966,143.9458,5200.0
2014-05-28 14:50:00,175.65,175.66,175.65,175.65,2300.0,143.9786,143.9868,143.9786,143.9786,2300.0
2014-05-28 14:55:00,175.67,175.67,175.65,175.65,1900.0,143.995,143.995,143.9786,143.9786,1900.0
2014-05-28 15:00:00,175.67,175.72,175.66,175.7,4200.0,143.995,144.0359,143.9868,144.0195,4200.0
2014-05-28 15:05:00,175.69,175.7,175.63,175.63,2800.0,144.0114,144.0195,143.9622,143.9622,2800.0
2014-05-28 15:10:00,175.64,175.7,175.62,175.7,1100.0,143.9704,144.0195,143.954,144.0195,1100.0
2014-05-28 15:15:00,175.73,175.75,175.71,175.73,4000.0,144.0441,144.0605,144.0277,144.0441,4000.0
2014-05-28 15:20:00,175.72,175.72,175.69,175.69,500.0,144.0359,144.0359,144.0114,144.0114,500.0
2014-05-28 15:25:00,175.74,175.74,175.67,175.69,5900.0,144.0523,144.0523,143.995,144.0114,5900.0
2014-05-28 15:30:00,175.69,175.74,175.69,175.7,9700.0,144.0114,144.0523,144.0114,144.0195,9700.0
2014-05-28 15:35:00,175.69,175.69,175.62,175.63,2900.0,144.0114,144.0114,143.954,143.9622,2900.0
2014-05-28 15:40:00,175.63,175.65,175.59,175.6,2200.0,143.9622,143.9786,143.9294,143.9376,2200.0
2014-05-28 15:45:00,175.59,175.6,175.52,175.53,3900.0,143.9294,143.9376,143.872,143.8802,3900.0
2014-05-28 15:50:00,175.54,175.55,175.43,175.43,12400.0,143.8884,143.8966,143.7982,143.7982,12400.0
2014-05-28 15:55:00,175.43,175.44,175.33,175.34,43300.0,143.7982,143.8064,143.7163,143.7245,43300.0
2014-05-29 09:30:00,175.82,175.84,175.72,175.84,12200.0,144.1179,144.1343,144.0359,144.1343,12200.0
2014-05-29 09:35:00,175.87,175.9,175.75,175.78,10100.0,144.1589,144.1835,144.0605,144.0851,10100.0
2014-05-29 09:40:00,175.84,175.91,175.78,175.85,2100.0,144.1343,144.1917,144.0851,144.1425,2100.0
2014-05-29 09:45:00,175.84,175.84,175.71,175.73,13900.0,144.1343,144.1343,144.0277,144.0441,13900.0
2014-05-29 09:50:00,175.71,175.73,175.67,175.67,7900.0,144.0277,144.0441,143.995,143.995,7900.0
2014-05-29 09:55:00,175.71,175.76,175.7,175.76,2400.0,144.0277,144.0687,144.0195,144.0687,2400.0
2014-05-29 10:00:00,175.77,175.83,175.73,175.77,5000.0,144.0769,144.1261,144.0441,144.0769,5000.0
2014-05-29 10:05:00,175.74,175.76,175.55,175.56,10900.0,144.0523,144.0687,143.8966,143.9048,10900.0
2014-05-29 10:10:00,175.59,175.62,175.45,175.46,8500.0,143.9294,143.954,143.8146,143.8228,8500.0
2014-05-29 10:15:00,175.42,175.46,175.37,175.46,35000.0,143.79,143.8228,143.7491,143.8228,35000.0
2014-05-29 10:20:00,175.47,175.54,175.47,175.54,5100.0,143.831,143.8884,143.831,143.8884,5100.0
2014-05-29 10:25:00,175.53,175.56,175.49,175.55,6000.0,143.8802,143.9048,143.8474,143.8966,6000.0
2014-05-29 10:30:00,175.49,175.58,175.49,175.58,2300.0,143.8474,143.9212,143.8474,143.9212,2300.0
2014-05-29 10:35:00,175.54,175.57,175.51,175.56,8000.0,143.8884,143.913,143.8638,143.9048,8000.0
2014-05-29 10:40:00,175.55,175.71,175.54,175.68,7400.0,143.8966,144.0277,143.8884,144.0032,7400.0
2014-05-29 10:45:00,175.69,175.74,175.69,175.74,3900.0,144.0114,144.0523,144.0114,144.0523,3900.0
2014-05-29 10:50:00,175.75,175.75,175.7,175.73,1200.0,144.0605,144.0605,144.0195,144.0441,1200.0
2014-05-29 10:55:00,175.71,175.73,175.71,175.73,900.0,144.0277,144.0441,144.0277,144.0441,900.0
2014-05-29 11:00:00,175.73,175.73,175.66,175.67,14600.0,144.0441,144.0441,143.9868,143.995,14600.0
2014-05-29 11:05:00,175.66,175.76,175.65,175.76,6600.0,143.9868,144.0687,143.9786,144.0687,6600.0
2014-05-29 11:10:00,175.74,175.76,175.7,175.75,9200.0,144.0523,144.0687,144.0195,144.0605,9200.0
2014-05-29 11:15:00,175.75,175.81,175.75,175.78,2200.0,144.0605,144.1097,144.0605,144.0851,2200.0
2014-05-29 11:20:00,175.78,175.78,175.74,175.74,4600.0,144.0851,144.0851,144.0523,144.0523,4600.0
2014-05-29 11:25:00,175.75,175.75,175.73,175.73,800.0,144.0605,144.0605,144.0441,144.0441,800.0
2014-05-29 11:30:00,175.83,175.85,175.8,175.8,5400.0,144.1261,144.1425,144.1015,144.1015,5400.0
2014-05-29 11:35:00,175.82,175.82,175.81,175.81,2500.0,144.1179,144.1179,144.1097,144.1097,2500.0
2014-05-29 11:40:00,175.78,175.78,175.73,175.76,2000.0,144.0851,144.0851,144.0441,144.0687,2000.0
2014-05-29 11:45:00,175.75,175.78,175.72,175.74,4300.0,144.0605,144.0851,144.0359,144.0523,4300.0
2014-05-29 11:50:00,175.7,175.72,175.68,175.71,1700.0,144.0195,144.0359,144.0032,144.0277,1700.0
2014-05-29 11:55:00,175.71,175.72,175.71,175.71,2800.0,144.0277,144.0359,144.0277,144.0277,2800.0
2014-05-29 12:00:00,175.72,175.76,175.72,175.76,1900.0,144.0359,144.0687,144.0359,144.0687,1900.0
2014-05-29 12:05:00,175.8,175.8,175.79,175.8,800.0,144.1015,144.1015,144.0933,144.1015,800.0
2014-05-29 12:10:00,175.85,175.85,175.82,175.84,3800.0,144.1425,144.1425,144.1179,144.1343,3800.0
2014-05-29 12:15:00,175.82,175.82,175.76,175.79,1300.0,144.1179,144.1179,144.0687,144.0933,1300.0
2014-05-29 12:20:00,175.79,175.8,175.78,175.78,1300.0,144.0933,144.1015,144.0851,144.0851,1300.0
2014-05-29 12:25:00,175.76,175.76,175.7,175.73,1600.0,144.0687,144.0687,144.0195,144.0441,1600.0
2014-05-29 12:30:00,175.75,175.76,175.73,175.74,5600.0,144.0605,144.0687,144.0441,144.0523,5600.0
2014-05-29 12:35:00,175.74,175.74,175.73,175.74,3100.0,144.0523,144.0523,144.0441,144.0523,3100.0
2014-05-29 12:40:00,175.74,175.74,175.72,175.74,800.0,144.0523,144.0523,144.0359,144.0523,800.0
2014-05-29 12:45:00,175.75,175.78,175.75,175.76,3900.0,144.0605,144.0851,144.0605,144.0687,3900.0
2014-05-29 12:50:00,175.76,175.78,175.76,175.78,500.0,144.0687,144.0851,144.0687,144.0851,500.0
2014-05-29 12:55:00,175.74,175.77,175.74,175.76,2500.0,144.0523,144.0769,144.0523,144.0687,2500.0
2014-05-29 13:00:00,175.77,175.8,175.77,175.77,1000.0,144.0769,144.1015,144.0769,144.0769,1000.0
2014-05-29 13:05:00,175.76,175.77,175.74,175.77,1200.0,144.0687,144.0769,144.0523,144.0769,1200.0
2014-05-29 13:10:00,175.76,175.76,175.74,175.74,3200.0,144.0687,144.0687,144.0523,144.0523,3200.0
2014-05-29 13:15:00,175.74,175.77,175.74,175.75,1600.0,144.0523,144.0769,144.0523,144.0605,1600.0
2014-05-29 13:20:00,175.77,175.77,175.75,175.77,1000.0,144.0769,144.0769,144.0605,144.0769,1000.0
2014-05-29 13:25:00,175.78,175.78,175.74,175.76,800.0,144.0851,144.0851,144.0523,144.0687,800.0
2014-05-29 13:30:00,175.74,175.74,175.72,175.72,3000.0,144.0523,144.0523,144.0359,144.0359,3000.0
2014-05-29 13:35:00,175.72,175.72,175.72,175.72,1600.0,144.0359,144.0359,144.0359,144.0359,1600.0
2014-05-29 13:40:00,175.71,175.75,175.71,175.75,1900.0,144.0277,144.0605,144.0277,144.0605,1900.0
2014-05-29 13:45:00,175.78,175.84,175.78,175.83,4300.0,144.0851,144.1343,144.0851,144.1261,4300.0
2014-05-29 13:50:00,175.83,175.83,175.82,175.83,1400.0,144.1261,144.1261,144.1179,144.1261,1400.0
2014-05-29 13:55:00,175.81,175.82,175.8,175.82,1600.0,144.1097,144.1179,144.1015,144.1179,1600.0
2014-05-29 14:00:00,175.79,175.8,175.76,175.78,9000.0,144.0933,144.1015,144.0687,144.0851,9000.0
2014-05-29 14:05:00,175.78,175.8,175.76,175.79,2400.0,144.0851,144.1015,144.0687,144.0933,2400.0
2014-05-29 14:10:00,175.81,175.87,175.81,175.86,5000.0,144.1097,144.1589,144.1097,144.1507,5000.0
2014-05-29 14:15:00,175.85,175.88,175.85,175.88,600.0,144.1425,144.1671,144.1425,144.1671,600.0
2014-05-29 14:20:00,175.87,175.93,175.87,175.93,11300.0,144.1589,144.2081,144.1589,144.2081,11300.0
2014-05-29 14:25:00,175.92,175.92,175.9,175.9,3000.0,144.1999,144.1999,144.1835,144.1835,3000.0
2014-05-29 14:30:00,175.9,175.9,175.9,175.9,2300.0,144.1835,144.1835,144.1835,144.1835,2300.0
2014-05-29 14:35:00,175.92,176.1,175.92,176.08,30900.0,144.1999,144.3474,144.1999,144.331,30900.0
2014-05-29 14:40:00,176.1,176.1,176.03,176.08,5700.0,144.3474,144.3474,144.29,144.331,5700.0
2014-05-29 14:45:00,176.09,176.1,176.08,176.09,4900.0,144.3392,144.3474,144.331,144.3392,4900.0
2014-05-29 14:50:00,176.09,176.09,176.06,176.09,6600.0,144.3392,144.3392,144.3146,144.3392,6600.0
2014-05-29 14:55:00,176.09,176.12,176.08,176.09,9100.0,144.3392,144.3638,144.331,144.3392,9100.0
2014-05-29 15:00:00,176.11,176.22,176.11,176.21,7900.0,144.3556,144.4458,144.3556,144.4376,7900.0
2014-05-29 15:05:00,176.2,176.2,176.1,176.14,10100.0,144.4294,144.4294,144.3474,144.3802,10100.0
2014-05-29 15:10:00,176.16,176.16,176.11,176.14,4200.0,144.3966,144.3966,144.3556,144.3802,4200.0
2014-05-29 15:15:00,176.14,176.17,176.14,176.16,9900.0,144.3802,144.4048,144.3802,144.3966,9900.0
2014-05-29 15:20:00,176.16,176.22,176.16,176.21,6300.0,144.3966,144.4458,144.3966,144.4376,6300.0
2014-05-29 15:25:00,176.23,176.24,176.21,176.24,10800.0,144.454,144.4622,144.4376,144.4622,10800.0
2014-05-29 15:30:00,176.23,176.24,176.19,176.19,4300.0,144.454,144.4622,144.4212,144.4212,4300.0
2014-05-29 15:35:00,176.21,176.22,176.16,176.16,3400.0,144.4376,144.4458,144.3966,144.3966,3400.0
2014-05-29 15:40:00,176.14,176.16,176.11,176.15,4200.0,144.3802,144.3966,144.3556,144.3884,4200.0
2014-05-29 15:45:00,176.15,176.23,176.13,176.23,6400.0,144.3884,144.454,144.372,144.454,6400.0
2014-05-29 15:50:00,176.24,176.29,176.24,176.25,52500.0,144.4622,144.5032,144.4622,144.4704,52500.0
2014-05-29 15:55:00,176.26,176.3,176.24,176.29,32900.0,144.4786,144.5114,144.4622,144.5032,32900.0
2014-05-30 09:30:00,176.16,176.18,176.09,176.12,24500.0,144.3966,144.413,144.3392,144.3638,24500.0
2014-05-30 09:35:00,176.06,176.1,175.98,176.06,10500.0,144.3146,144.3474,144.2491,144.3146,10500.0
2014-05-30 09:40:00,176.02,176.23,176.02,176.13,7800.0,144.2818,144.454,144.2818,144.372,7800.0
2014-05-30 09:45:00,176.16,176.2,176.09,176.09,8500.0,144.3966,144.4294,144.3392,144.3392,8500.0
2014-05-30 09:50:00,176.1,176.17,176.06,176.17,2100.0,144.3474,144.4048,144.3146,144.4048,2100.0
2014-05-30 09:55:00,176.19,176.19,176.1,176.16,6600.0,144.4212,144.4212,144.3474,144.3966,6600.0
2014-05-30 10:00:00,176.1,176.27,176.1,176.26,5300.0,144.3474,144.4868,144.3474,144.4786,5300.0
2014-05-30 10:05:00,176.27,176.32,176.23,176.32,5200.0,144.4868,144.5278,144.454,144.5278,5200.0
2014-05-30 10:10:00,176.27,176.4,176.27,176.38,4000.0,144.4868,144.5933,144.4868,144.5769,4000.0
2014-05-30 10:15:00,176.37,176.42,176.33,176.33,4200.0,144.5687,144.6097,144.536,144.536,4200.0
2014-05-30 10:20:00,176.33,176.34,176.29,176.32,3900.0,144.536,144.5441,144.5032,144.5278,3900.0
2014-05-30 10:25:00,176.31,176.35,176.29,176.35,900.0,144.5196,144.5523,144.5032,144.5523,900.0
2014-05-30 10:30:00,176.33,176.39,176.33,176.35,1200.0,144.536,144.5851,144.536,144.5523,1200.0
2014-05-30 10:35:00,176.35,176.35,176.27,176.28,10600.0,144.5523,144.5523,144.4868,144.495,10600.0
2014-05-30 10:40:00,176.26,176.3,176.25,176.28,5000.0,144.4786,144.5114,144.4704,144.495,5000.0
2014-05-30 10:45:00,176.26,176.29,176.26,176.27,3900.0,144.4786,144.5032,144.4786,144.4868,3900.0
2014-05-30 10:50:00,176.3,176.39,176.3,176.37,4700.0,144.5114,144.5851,144.5114,144.5687,4700.0
2014-05-30 10:55:00,176.39,176.39,176.35,176.36,2800.0,144.5851,144.5851,144.5523,144.5605,2800.0
2014-05-30 11:00:00,176.38,176.44,176.38,176.4,8900.0,144.5769,144.6261,144.5769,144.5933,8900.0
2014-05-30 11:05:00,176.39,176.42,176.38,176.38,3300.0,144.5851,144.6097,144.5769,144.5769,3300.0
2014-05-30 11:10:00,176.39,176.44,176.39,176.43,2900.0,144.5851,144.6261,144.5851,144.6179,2900.0
2014-05-30 11:15:00,176.44,176.45,176.4,176.42,12800.0,144.6261,144.6343,144.5933,144.6097,12800.0
2014-05-30 11:20:00,176.43,176.43,176.36,176.4,6600.0,144.6179,144.6179,144.5605,144.5933,6600.0
2014-05-30 11:25:00,176.37,176.38,176.27,176.3,8500.0,144.5687,144.5769,144.4868,144.5114,8500.0
2014-05-30 11:30:00,176.3,176.38,176.3,176.38,2500.0,144.5114,144.5769,144.5114,144.5769,2500.0
2014-05-30 11:35:00,176.36,176.41,176.36,176.38,2400.0,144.5605,144.6015,144.5605,144.5769,2400.0
2014-05-30 11:40:00,176.36,176.39,176.36,176.39,700.0,144.5605,144.5851,144.5605,144.5851,700.0
2014-05-30 11:45:00,176.41,176.45,176.41,176.43,8700.0,144.6015,144.6343,144.6015,144.6179,8700.0
2014-05-30 11:50:00,176.42,176.43,176.41,176.41,2400.0,144.6097,144.6179,144.6015,144.6015,2400.0
2014-05-30 11:55:00,176.41,176.41,176.39,176.39,1900.0,144.6015,144.6015,144.5851,144.5851,1900.0
2014-05-30 12:00:00,176.4,176.4,176.39,176.39,700.0,144.5933,144.5933,144.5851,144.5851,700.0
2014-05-30 12:05:00,176.38,176.41,176.35,176.35,1700.0,144.5769,144.6015,144.5523,144.5523,1700.0
2014-05-30 12:10:00,176.35,176.35,176.33,176.33,1600.0,144.5523,144.5523,144.536,144.536,1600.0
2014-05-30 12:15:00,176.32,176.39,176.32,176.38,1600.0,144.5278,144.5851,144.5278,144.5769,1600.0
2014-05-30 12:20:00,176.39,176.41,176.39,176.39,6300.0,144.5851,144.6015,144.5851,144.5851,6300.0
2014-05-30 12:25:00,176.38,176.38,176.32,176.35,4700.0,144.5769,144.5769,144.5278,144.5523,4700.0
2014-05-30 12:30:00,176.34,176.34,176.15,176.15,3900.0,144.5441,144.5441,144.3884,144.3884,3900.0
2014-05-30 12:35:00,176.13,176.18,176.09,176.09,29300.0,144.372,144.413,144.3392,144.3392,29300.0
2014-05-30 12:40:00,176.09,176.15,176.03,176.15,22900.0,144.3392,144.3884,144.29,144.3884,22900.0
2014-05-30 12:45:00,176.17,176.17,176.13,176.14,1800.0,144.4048,144.4048,144.372,144.3802,1800.0
2014-05-30 12:50:00,176.15,176.16,176.09,176.13,8200.0,144.3884,144.3966,144.3392,144.372,8200.0
2014-05-30 12:55:00,176.11,176.14,176.11,176.12,5000.0,144.3556,144.3802,144.3556,144.3638,5000.0
2014-05-30 13:00:00,176.11,176.2,176.09,176.2,4100.0,144.3556,144.4294,144.3392,144.4294,4100.0
2014-05-30 13:05:00,176.18,176.2,176.18,176.2,2400.0,144.413,144.4294,144.413,144.4294,2400.0
2014-05-30 13:10:00,176.21,176.22,176.2,176.2,2600.0,144.4376,144.4458,144.4294,144.4294,2600.0
2014-05-30 13:15:00,176.15,176.15,176.14,176.14,1600.0,144.3884,144.3884,144.3802,144.3802,1600.0
2014-05-30 13:20:00,176.13,176.13,176.09,176.12,900.0,144.372,144.372,144.3392,144.3638,900.0
2014-05-30 13:25:00,176.19,176.2,176.14,176.18,8200.0,144.4212,144.4294,144.3802,144.413,8200.0
2014-05-30 13:30:00,176.16,176.16,176.1,176.14,5900.0,144.3966,144.3966,144.3474,144.3802,5900.0
2014-05-30 13:35:00,176.14,176.15,176.08,176.1,3900.0,144.3802,144.3884,144.331,144.3474,3900.0
2014-05-30 13:40:00,176.13,176.13,176.06,176.06,3000.0,144.372,144.372,144.3146,144.3146,3000.0
2014-05-30 13:45:00,176.07,176.18,176.07,176.18,4100.0,144.3228,144.413,144.3228,144.413,4100.0
2014-05-30 13:50:00,176.13,176.21,176.12,176.2,3200.0,144.372,144.4376,144.3638,144.4294,3200.0
2014-05-30 13:55:00,176.21,176.23,176.2,176.23,1900.0,144.4376,144.454,144.4294,144.454,1900.0
2014-05-30 14:00:00,176.21,176.21,176.2,176.2,2600.0,144.4376,144.4376,144.4294,144.4294,2600.0
2014-05-30 14:05:00,176.2,176.34,176.19,176.34,4900.0,144.4294,144.5441,144.4212,144.5441,4900.0
2014-05-30 14:10:00,176.32,176.37,176.32,176.37,1400.0,144.5278,144.5687,144.5278,144.5687,1400.0
2014-05-30 14:15:00,176.38,176.39,176.37,176.37,700.0,144.5769,144.5851,144.5687,144.5687,700.0
2014-05-30 14:20:00,176.4,176.4,176.36,176.39,15800.0,144.5933,144.5933,144.5605,144.5851,15800.0
2014-05-30 14:25:00,176.4,176.44,176.39,176.43,6600.0,144.5933,144.6261,144.5851,144.6179,6600.0
2014-05-30 14:30:00,176.42,176.42,176.34,176.36,2000.0,144.6097,144.6097,144.5441,144.5605,2000.0
2014-05-30 14:35:00,176.36,176.4,176.36,176.39,14200.0,144.5605,144.5933,144.5605,144.5851,14200.0
2014-05-30 14:40:00,176.39,176.51,176.39,176.44,43900.0,144.5851,144.6835,144.5851,144.6261,43900.0
2014-05-30 14:45:00,176.47,176.53,176.47,176.51,3800.0,144.6507,144.6999,144.6507,144.6835,3800.0
2014-05-30 14:50:00,176.49,176.49,176.47,176.49,4100.0,144.6671,144.6671,144.6507,144.6671,4100.0
2014-05-30 14:55:00,176.47,176.47,176.35,176.35,11000.0,144.6507,144.6507,144.5523,144.5523,11000.0
2014-05-30 15:00:00,176.34,176.36,176.31,176.34,12200.0,144.5441,144.5605,144.5196,144.5441,12200.0
2014-05-30 15:05:00,176.37,176.38,176.34,176.37,5100.0,144.5687,144.5769,144.5441,144.5687,5100.0
2014-05-30 15:10:00,176.38,176.38,176.36,176.36,700.0,144.5769,144.5769,144.5605,144.5605,700.0
2014-05-30 15:15:00,176.4,176.42,176.35,176.35,5500.0,144.5933,144.6097,144.5523,144.5523,5500.0
2014-05-30 15:20:00,176.35,176.36,176.3,176.3,6500.0,144.5523,144.5605,144.5114,144.5114,6500.0
2014-05-30 15:25:00,176.28,176.36,176.26,176.36,4700.0,144.495,144.5605,144.4786,144.5605,4700.0
2014-05-30 15:30:00,176.36,176.4,176.36,176.4,16800.0,144.5605,144.5933,144.5605,144.5933,16800.0
2014-05-30 15:35:00,176.43,176.54,176.41,176.43,32200.0,144.6179,144.7081,144.6015,144.6179,32200.0
2014-05-30 15:40:00,176.43,176.52,176.43,176.52,900.0,144.6179,144.6917,144.6179,144.6917,900.0
2014-05-30 15:45:00,176.54,176.57,176.5,176.55,11000.0,144.7081,144.7327,144.6753,144.7163,11000.0
2014-05-30 15:50:00,176.56,176.6,176.55,176.55,6800.0,144.7245,144.7573,144.7163,144.7163,6800.0
2014-05-30 15:55:00,176.56,176.69,176.55,176.56,40700.0,144.7245,144.831,144.7163,144.7245,40700.0
2014-06-02 09:30:00,176.83,176.83,176.67,176.68,17900.0,144.9458,144.9458,144.8146,144.8228,17900.0
2014-06-02 09:35:00,176.68,176.75,176.63,176.69,6700.0,144.8228,144.8802,144.7819,144.831,6700.0
2014-06-02 09:40:00,176.68,176.68,176.57,176.59,4500.0,144.8228,144.8228,144.7327,144.7491,4500.0
2014-06-02 09:45:00,176.57,176.59,176.4,176.4,4200.0,144.7327,144.7491,144.5933,144.5933,4200.0
2014-06-02 09:50:00,176.42,176.52,176.42,176.52,5800.0,144.6097,144.6917,144.6097,144.6917,5800.0
2014-06-02 09:55:00,176.56,176.56,176.43,176.46,1700.0,144.7245,144.7245,144.6179,144.6425,1700.0
2014-06-02 10:00:00,176.4,176.44,176.17,176.17,14500.0,144.5933,144.6261,144.4048,144.4048,14500.0
2014-06-02 10:05:00,176.21,176.22,175.95,175.95,9200.0,144.4376,144.4458,144.2245,144.2245,9200.0
2014-06-02 10:10:00,175.94,176.18,175.94,176.15,4600.0,144.2163,144.413,144.2163,144.3884,4600.0
2014-06-02 10:15:00,176.23,176.27,176.2,176.24,2800.0,144.454,144.4868,144.4294,144.4622,2800.0
2014-06-02 10:20:00,176.23,176.26,176.19,176.19,3700.0,144.454,144.4786,144.4212,144.4212,3700.0
2014-06-02 10:25:00,176.19,176.28,176.19,176.27,3700.0,144.4212,144.495,144.4212,144.4868,3700.0
2014-06-02 10:30:00,176.25,176.27,176.25,176.25,2600.0,144.4704,144.4868,144.4704,144.4704,2600.0
2014-06-02 10:35:00,176.27,176.31,176.27,176.31,1200.0,144.4868,144.5196,144.4868,144.5196,1200.0
2014-06-02 10:40:00,176.3,176.3,176.22,176.23,6900.0,144.5114,144.5114,144.4458,144.454,6900.0
2014-06-02 10:45:00,176.24,176.24,176.15,176.15,27800.0,144.4622,144.4622,144.3884,144.3884,27800.0
2014-06-02 10:50:00,176.13,176.14,176.13,176.13,1500.0,144.372,144.3802,144.372,144.372,1500.0
2014-06-02 10:55:00,176.16,176.23,176.16,176.23,1100.0,144.3966,144.454,144.3966,144.454,1100.0
2014-06-02 11:00:00,176.31,176.36,176.26,176.34,21700.0,144.5196,144.5605,144.4786,144.5441,21700.0
2014-06-02 11:05:00,176.4,176.5,176.4,176.48,2800.0,144.5933,144.6753,144.5933,144.6589,2800.0
2014-06-02 11:10:00,176.52,176.57,176.5,176.55,1900.0,144.6917,144.7327,144.6753,144.7163,1900.0
2014-06-02 11:15:00,176.5,176.54,176.5,176.54,200.0,144.6753,144.7081,144.6753,144.7081,200.0
2014-06-02 11:20:00,176.54,176.57,176.53,176.54,900.0,144.7081,144.7327,144.6999,144.7081,900.0
2014-06-02 11:25:00,176.56,176.78,176.54,176.76,23600.0,144.7245,144.9048,144.7081,144.8884,23600.0
2014-06-02 11:30:00,176.75,176.78,176.65,176.69,5800.0,144.8802,144.9048,144.7983,144.831,5800.0
2014-06-02 11:35:00,176.66,176.68,176.65,176.68,1200.0,144.8065,144.8228,144.7983,144.8228,1200.0
2014-06-02 11:40:00,176.72,176.75,176.72,176.72,1700.0,144.8556,144.8802,144.8556,144.8556,1700.0
2014-06-02 11:45:00,176.7,176.73,176.7,176.73,2000.0,144.8392,144.8638,144.8392,144.8638,2000.0
2014-06-02 11:50:00,176.77,176.79,176.76,176.79,2100.0,144.8966,144.913,144.8884,144.913,2100.0
2014-06-02 11:55:00,176.7,176.76,176.7,176.73,1400.0,144.8392,144.8884,144.8392,144.8638,1400.0
2014-06-02 12:00:00,176.72,176.72,176.7,176.7,800.0,144.8556,144.8556,144.8392,144.8392,800.0
2014-06-02 12:05:00,176.71,176.72,176.69,176.69,24300.0,144.8474,144.8556,144.831,144.831,24300.0
2014-06-02 12:10:00,176.71,176.74,176.7,176.74,6200.0,144.8474,144.872,144.8392,144.872,6200.0
2014-06-02 12:15:00,176.71,176.71,176.63,176.64,13900.0,144.8474,144.8474,144.7819,144.7901,13900.0
2014-06-02 12:20:00,176.66,176.66,176.66,176.66,300.0,144.8065,144.8065,144.8065,144.8065,300.0
2014-06-02 12:25:00,176.67,176.67,176.64,176.64,600.0,144.8146,144.8146,144.7901,144.7901,600.0
2014-06-02 12:30:00,176.7,176.71,176.69,176.69,1300.0,144.8392,144.8474,144.831,144.831,1300.0
2014-06-02 12:35:00,176.67,176.67,176.67,176.67,300.0,144.8146,144.8146,144.8146,144.8146,300.0
2014-06-02 12:40:00,176.68,176.69,176.68,176.69,1400.0,144.8228,144.831,144.8228,144.831,1400.0
2014-06-02 12:45:00,176.71,176.71,176.69,176.7,1000.0,144.8474,144.8474,144.831,144.8392,1000.0
2014-06-02 12:50:00,176.73,176.73,176.66,176.66,1800.0,144.8638,144.8638,144.8065,144.8065,1800.0
2014-06-02 12:55:00,176.66,176.67,176.66,176.67,4200.0,144.8065,144.8146,144.8065,144.8146,4200.0
2014-06-02 13:00:00,176.69,176.69,176.65,176.65,7900.0,144.831,144.831,144.7983,144.7983,7900.0
2014-06-02 13:05:00,176.66,176.66,176.58,176.59,36000.0,144.8065,144.8065,144.7409,144.7491,36000.0
2014-06-02 13:10:00,176.65,176.65,176.61,176.61,2400.0,144.7983,144.7983,144.7655,144.7655,2400.0
2014-06-02 13:15:00,176.59,176.64,176.59,176.64,1800.0,144.7491,144.7901,144.7491,144.7901,1800.0
2014-06-02 13:20:00,176.58,176.63,176.58,176.63,1500.0,144.7409,144.7819,144.7409,144.7819,1500.0
2014-06-02 13:25:00,176.71,176.73,176.7,176.7,6800.0,144.8474,144.8638,144.8392,144.8392,6800.0
2014-06-02 13:30:00,176.7,176.71,176.65,176.69,1800.0,144.8392,144.8474,144.7983,144.831,1800.0
2014-06-02 13:35:00,176.69,176.73,176.69,176.71,1000.0,144.831,144.8638,144.831,144.8474,1000.0
2014-06-02 13:40:00,176.63,176.69,176.63,176.63,3500.0,144.7819,144.831,144.7819,144.7819,3500.0
2014-06-02 13:45:00,176.62,176.69,176.61,176.67,17100.0,144.7737,144.831,144.7655,144.8146,17100.0
2014-06-02 13:50:00,176.69,176.69,176.67,176.67,1100.0,144.831,144.831,144.8146,144.8146,1100.0
2014-06-02 13:55:00,176.68,176.71,176.66,176.7,3100.0,144.8228,144.8474,144.8065,144.8392,3100.0
2014-06-02 14:00:00,176.7,176.72,176.7,176.7,1500.0,144.8392,144.8556,144.8392,144.8392,1500.0
2014-06-02 14:05:00,176.73,176.74,176.7,176.7,3800.0,144.8638,144.872,144.8392,144.8392,3800.0
2014-06-02 14:10:00,176.74,176.74,176.62,176.65,900.0,144.872,144.872,144.7737,144.7983,900.0
2014-06-02 14:15:00,176.63,176.68,176.61,176.65,1500.0,144.7819,144.8228,144.7655,144.7983,1500.0
2014-06-02 14:20:00,176.69,176.77,176.69,176.74,700.0,144.831,144.8966,144.831,144.872,700.0
2014-06-02 14:25:00,176.75,176.78,176.75,176.76,5400.0,144.8802,144.9048,144.8802,144.8884,5400.0
2014-06-02 14:30:00,176.77,176.81,176.75,176.75,1400.0,144.8966,144.9294,144.8802,144.8802,1400.0
2014-06-02 14:35:00,176.77,176.8,176.76,176.8,1100.0,144.8966,144.9212,144.8884,144.9212,1100.0
2014-06-02 14:40:00,176.81,176.81,176.73,176.75,4600.0,144.9294,144.9294,144.8638,144.8802,4600.0
2014-06-02 14:45:00,176.76,176.76,176.72,176.76,1000.0,144.8884,144.8884,144.8556,144.8884,1000.0
2014-06-02 14:50:00,176.76,176.77,176.75,176.76,1200.0,144.8884,144.8966,144.8802,144.8884,1200.0
2014-06-02 14:55:00,176.76,176.76,176.71,176.76,2600.0,144.8884,144.8884,144.8474,144.8884,2600.0
2014-06-02 15:00:00,176.72,176.72,176.69,176.71,1200.0,144.8556,144.8556,144.831,144.8474,1200.0
2014-06-02 15:05:00,176.72,176.72,176.69,176.72,2100.0,144.8556,144.8556,144.831,144.8556,2100.0
2014-06-02 15:10:00,176.73,176.73,176.57,176.58,6000.0,144.8638,144.8638,144.7327,144.7409,6000.0
2014-06-02 15:15:00,176.6,176.69,176.6,176.69,1600.0,144.7573,144.831,144.7573,144.831,1600.0
2014-06-02 15:20:00,176.71,176.71,176.65,176.67,2500.0,144.8474,144.8474,144.7983,144.8146,2500.0
2014-06-02 15:25:00,176.67,176.67,176.63,176.63,6700.0,144.8146,144.8146,144.7819,144.7819,6700.0
2014-06-02 15:30:00,176.64,176.75,176.63,176.74,9200.0,144.7901,144.8802,144.7819,144.872,9200.0
2014-06-02 15:35:00,176.76,176.76,176.68,176.71,4200.0,144.8884,144.8884,144.8228,144.8474,4200.0
2014-06-02 15:40:00,176.69,176.8,176.69,176.79,5900.0,144.831,144.9212,144.831,144.913,5900.0
2014-06-02 15:45:00,176.82,176.85,176.8,176.81,5800.0,144.9376,144.9622,144.9212,144.9294,5800.0
2014-06-02 15:50:00,176.83,176.84,176.77,176.8,13200.0,144.9458,144.954,144.8966,144.9212,13200.0
2014-06-02 15:55:00,176.8,176.8,176.73,176.76,26600.0,144.9212,144.9212,144.8638,144.8884,26600.0
2014-06-03 09:30:00,176.35,176.4,176.26,176.39,22400.0,144.5523,144.5933,144.4786,144.5851,22400.0
2014-06-03 09:35:00,176.36,176.45,176.22,176.43,4900.0,144.5605,144.6343,144.4458,144.6179,4900.0
2014-06-03 09:40:00,176.47,176.47,176.36,176.39,5000.0,144.6507,144.6507,144.5605,144.5851,5000.0
2014-06-03 09:45:00,176.37,176.41,176.37,176.41,1700.0,144.5687,144.6015,144.5687,144.6015,1700.0
2014-06-03 09:50:00,176.43,176.59,176.43,176.59,3500.0,144.6179,144.7491,144.6179,144.7491,3500.0
2014-06-03 09:55:00,176.54,176.56,176.52,176.56,9900.0,144.7081,144.7245,144.6917,144.7245,9900.0
2014-06-03 10:00:00,176.59,176.64,176.57,176.61,2300.0,144.7491,144.7901,144.7327,144.7655,2300.0
2014-06-03 10:05:00,176.67,176.71,176.63,176.63,2400.0,144.8146,144.8474,144.7819,144.7819,2400.0
2014-06-03 10:10:00,176.61,176.61,176.61,176.61,100.0,144.7655,144.7655,144.7655,144.7655,100.0
2014-06-03 10:15:00,176.67,176.67,176.55,176.56,8200.0,144.8146,144.8146,144.7163,144.7245,8200.0
2014-06-03 10:20:00,176.58,176.63,176.56,176.6,9900.0,144.7409,144.7819,144.7245,144.7573,9900.0
2014-06-03 10:25:00,176.61,176.61,176.54,176.54,1800.0,144.7655,144.7655,144.7081,144.7081,1800.0
2014-06-03 10:30:00,176.61,176.62,176.58,176.58,700.0,144.7655,144.7737,144.7409,144.7409,700.0
2014-06-03 10:35:00,176.61,176.62,176.59,176.61,2800.0,144.7655,144.7737,144.7491,144.7655,2800.0
2014-06-03 10:40:00,176.59,176.61,176.47,176.47,14800.0,144.7491,144.7655,144.6507,144.6507,14800.0
2014-06-03 10:45:00,176.43,176.43,176.35,176.4,4500.0,144.6179,144.6179,144.5523,144.5933,4500.0
2014-06-03 10:50:00,176.45,176.45,176.3,176.3,4100.0,144.6343,144.6343,144.5114,144.5114,4100.0
2014-06-03 10:55:00,176.3,176.37,176.3,176.36,2000.0,144.5114,144.5687,144.5114,144.5605,2000.0
2014-06-03 11:00:00,176.38,176.39,176.37,176.37,2400.0,144.5769,144.5851,144.5687,144.5687,2400.0
2014-06-03 11:05:00,176.35,176.45,176.35,176.45,26400.0,144.5523,144.6343,144.5523,144.6343,26400.0
2014-06-03 11:10:00,176.45,176.47,176.44,176.46,4800.0,144.6343,144.6507,144.6261,144.6425,4800.0
2014-06-03 11:15:00,176.48,176.48,176.4,176.45,8000.0,144.6589,144.6589,144.5933,144.6343,8000.0
2014-06-03 11:20:00,176.42,176.48,176.42,176.46,76500.0,144.6097,144.6589,144.6097,144.6425,76500.0
2014-06-03 11:25:00,176.45,176.45,176.43,176.44,46700.0,144.6343,144.6343,144.6179,144.6261,46700.0
2014-06-03 11:30:00,176.41,176.48,176.36,176.48,5800.0,144.6015,144.6589,144.5605,144.6589,5800.0
2014-06-03 11:35:00,176.45,176.48,176.37,176.37,5100.0,144.6343,144.6589,144.5687,144.5687,5100.0
2014-06-03 11:40:00,176.35,176.35,176.22,176.24,12100.0,144.5523,144.5523,144.4458,144.4622,12100.0
2014-06-03 11:45:00,176.23,176.32,176.23,176.3,4100.0,144.454,144.5278,144.454,144.5114,4100.0
2014-06-03 11:50:00,176.35,176.37,176.35,176.36,3100.0,144.5523,144.5687,144.5523,144.5605,3100.0
2014-06-03 11:55:00,176.32,176.36,176.32,176.36,900.0,144.5278,144.5605,144.5278,144.5605,900.0
2014-06-03 12:00:00,176.36,176.46,176.36,176.46,1400.0,144.5605,144.6425,144.5605,144.6425,1400.0
2014-06-03 12:05:00,176.45,176.45,176.43,176.43,2000.0,144.6343,144.6343,144.6179,144.6179,2000.0
2014-06-03 12:10:00,176.44,176.59,176.42,176.57,16400.0,144.6261,144.7491,144.6097,144.7327,16400.0
2014-06-03 12:15:00,176.59,176.59,176.54,176.58,3300.0,144.7491,144.7491,144.7081,144.7409,3300.0
2014-06-03 12:20:00,176.58,176.62,176.58,176.62,14100.0,144.7409,144.7737,144.7409,144.7737,14100.0
2014-06-03 12:25:00,176.59,176.6,176.54,176.55,1700.0,144.7491,144.7573,144.7081,144.7163,1700.0
2014-06-03 12:30:00,176.57,176.58,176.55,176.56,3700.0,144.7327,144.7409,144.7163,144.7245,3700.0
2014-06-03 12:35:00,176.56,176.56,176.51,176.51,29400.0,144.7245,144.7245,144.6835,144.6835,29400.0
2014-06-03 12:40:00,176.54,176.55,176.54,176.55,400.0,144.7081,144.7163,144.7081,144.7163,400.0
2014-06-03 12:45:00,176.55,176.55,176.55,176.55,500.0,144.7163,144.7163,144.7163,144.7163,500.0
2014-06-03 12:50:00,176.51,176.54,176.51,176.54,7500.0,144.6835,144.7081,144.6835,144.7081,7500.0
2014-06-03 12:55:00,176.52,176.53,176.52,176.52,1200.0,144.6917,144.6999,144.6917,144.6917,1200.0
2014-06-03 13:00:00,176.53,176.55,176.53,176.54,1200.0,144.6999,144.7163,144.6999,144.7081,1200.0
2014-06-03 13:05:00,176.55,176.64,176.55,176.64,3500.0,144.7163,144.7901,144.7163,144.7901,3500.0
2014-06-03 13:10:00,176.62,176.64,176.6,176.64,5500.0,144.7737,144.7901,144.7573,144.7901,5500.0
2014-06-03 13:15:00,176.64,176.66,176.57,176.57,2600.0,144.7901,144.8065,144.7327,144.7327,2600.0
2014-06-03 13:20:00,176.57,176.59,176.56,176.59,400.0,144.7327,144.7491,144.7245,144.7491,400.0
2014-06-03 13:25:00,176.61,176.66,176.6,176.66,4800.0,144.7655,144.8065,144.7573,144.8065,4800.0
2014-06-03 13:30:00,176.65,176.66,176.64,176.65,4400.0,144.7983,144.8065,144.7901,144.7983,4400.0
2014-06-03 13:35:00,176.65,176.65,176.59,176.61,7300.0,144.7983,144.7983,144.7491,144.7655,7300.0
2014-06-03 13:40:00,176.59,176.61,176.59,176.61,300.0,144.7491,144.7655,144.7491,144.7655,300.0
2014-06-03 13:45:00,176.61,176.62,176.61,176.62,3200.0,144.7655,144.7737,144.7655,144.7737,3200.0
2014-06-03 13:50:00,176.6,176.66,176.6,176.65,3200.0,144.7573,144.8065,144.7573,144.7983,3200.0
2014-06-03 13:55:00,176.65,176.66,176.65,176.66,5300.0,144.7983,144.8065,144.7983,144.8065,5300.0
2014-06-03 14:00:00,176.67,176.67,176.67,176.67,300.0,144.8146,144.8146,144.8146,144.8146,300.0
2014-06-03 14:05:00,176.65,176.68,176.65,176.68,4400.0,144.7983,144.8228,144.7983,144.8228,4400.0
2014-06-03 14:10:00,176.68,176.68,176.63,176.64,3600.0,144.8228,144.8228,144.7819,144.7901,3600.0
2014-06-03 14:15:00,176.65,176.72,176.65,176.7,6700.0,144.7983,144.8556,144.7983,144.8392,6700.0
2014-06-03 14:20:00,176.74,176.76,176.72,176.73,7000.0,144.872,144.8884,144.8556,144.8638,7000.0
2014-06-03 14:25:00,176.75,176.76,176.72,176.73,4700.0,144.8802,144.8884,144.8556,144.8638,4700.0
2014-06-03 14:30:00,176.75,176.75,176.72,176.72,4000.0,144.8802,144.8802,144.8556,144.8556,4000.0
2014-06-03 14:35:00,176.74,176.77,176.74,176.76,36800.0,144.872,144.8966,144.872,144.8884,36800.0
2014-06-03 14:40:00,176.75,176.79,176.74,176.76,20200.0,144.8802,144.913,144.872,144.8884,20200.0
2014-06-03 14:45:00,176.78,176.78,176.7,176.7,135800.0,144.9048,144.9048,144.8392,144.8392,135800.0
2014-06-03 14:50:00,176.7,176.71,176.67,176.68,133100.0,144.8392,144.8474,144.8146,144.8228,133100.0
2014-06-03 14:55:00,176.68,176.68,176.63,176.65,9500.0,144.8228,144.8228,144.7819,144.7983,9500.0
2014-06-03 15:00:00,176.64,176.64,176.56,176.57,5900.0,144.7901,144.7901,144.7245,144.7327,5900.0
2014-06-03 15:05:00,176.57,176.58,176.55,176.57,6600.0,144.7327,144.7409,144.7163,144.7327,6600.0
2014-06-03 15:10:00,176.58,176.66,176.58,176.66,7900.0,144.7409,144.8065,144.7409,144.8065,7900.0
2014-06-03 15:15:00,176.65,176.68,176.64,176.66,8500.0,144.7983,144.8228,144.7901,144.8065,8500.0
2014-06-03 15:20:00,176.65,176.68,176.65,176.66,2900.0,144.7983,144.8228,144.7983,144.8065,2900.0
2014-06-03 15:25:00,176.68,176.75,176.68,176.74,18000.0,144.8228,144.8802,144.8228,144.872,18000.0
2014-06-03 15:30:00,176.74,176.75,176.68,176.68,28200.0,144.872,144.8802,144.8228,144.8228,28200.0
2014-06-03 15:35:00,176.69,176.72,176.68,176.72,6900.0,144.831,144.8556,144.8228,144.8556,6900.0
2014-06-03 15:40:00,176.72,176.74,176.72,176.72,14900.0,144.8556,144.872,144.8556,144.8556,14900.0
2014-06-03 15:45:00,176.71,176.75,176.7,176.72,216200.0,144.8474,144.8802,144.8392,144.8556,216200.0
2014-06-03 15:50:00,176.72,176.73,176.71,176.73,11500.0,144.8556,144.8638,144.8474,144.8638,11500.0
2014-06-03 15:55:00,176.72,176.72,176.68,176.69,24500.0,144.8556,144.8556,144.8228,144.831,24500.0
2014-06-04 09:30:00,176.37,176.48,176.28,176.48,32400.0,144.5687,144.6589,144.495,144.6589,32400.0
2014-06-04 09:35:00,176.45,176.46,176.31,176.41,14400.0,144.6343,144.6425,144.5196,144.6015,14400.0
2014-06-04 09:40:00,176.39,176.39,176.2,176.21,14400.0,144.5851,144.5851,144.4294,144.4376,14400.0
2014-06-04 09:45:00,176.25,176.5,176.25,176.5,9600.0,144.4704,144.6753,144.4704,144.6753,9600.0
2014-06-04 09:50:00,176.49,176.59,176.48,176.55,7500.0,144.6671,144.7491,144.6589,144.7163,7500.0
2014-06-04 09:55:00,176.57,176.58,176.55,176.58,4300.0,144.7327,144.7409,144.7163,144.7409,4300.0
2014-06-04 10:00:00,176.59,176.7,176.56,176.65,8300.0,144.7491,144.8392,144.7245,144.7983,8300.0
2014-06-04 10:05:00,176.62,176.62,176.53,176.58,22200.0,144.7737,144.7737,144.6999,144.7409,22200.0
2014-06-04 10:10:00,176.58,176.68,176.58,176.67,4700.0,144.7409,144.8228,144.7409,144.8146,4700.0
2014-06-04 10:15:00,176.67,176.69,176.59,176.6,10700.0,144.8146,144.831,144.7491,144.7573,10700.0
2014-06-04 10:20:00,176.6,176.61,176.5,176.51,5300.0,144.7573,144.7655,144.6753,144.6835,5300.0
2014-06-04 10:25:00,176.52,176.56,176.51,176.54,3400.0,144.6917,144.7245,144.6835,144.7081,3400.0
2014-06-04 10:30:00,176.52,176.56,176.52,176.55,900.0,144.6917,144.7245,144.6917,144.7163,900.0
2014-06-04 10:35:00,176.55,176.66,176.53,176.66,7900.0,144.7163,144.8065,144.6999,144.8065,7900.0
2014-06-04 10:40:00,176.66,176.66,176.59,176.66,20900.0,144.8065,144.8065,144.7491,144.8065,20900.0
2014-06-04 10:45:00,176.65,176.68,176.64,176.64,1400.0,144.7983,144.8228,144.7901,144.7901,1400.0
2014-06-04 10:50:00,176.65,176.82,176.64,176.82,4900.0,144.7983,144.9376,144.7901,144.9376,4900.0
2014-06-04 10:55:00,176.81,176.86,176.8,176.86,13600.0,144.9294,144.9704,144.9212,144.9704,13600.0
2014-06-04 11:00:00,176.85,176.92,176.83,176.92,9600.0,144.9622,145.0196,144.9458,145.0196,9600.0
2014-06-04 11:05:00,176.87,176.91,176.87,176.91,3200.0,144.9786,145.0114,144.9786,145.0114,3200.0
2014-06-04 11:10:00,176.9,176.9,176.89,176.89,2000.0,145.0032,145.0032,144.995,144.995,2000.0
2014-06-04 11:15:00,176.9,176.9,176.84,176.86,1600.0,145.0032,145.0032,144.954,144.9704,1600.0
2014-06-04 11:20:00,176.86,177.03,176.86,177.0,9500.0,144.9704,145.1097,144.9704,145.0851,9500.0
2014-06-04 11:25:00,177.02,177.06,177.0,177.05,3500.0,145.1015,145.1343,145.0851,145.1261,3500.0
2014-06-04 11:30:00,177.03,177.03,176.97,177.02,67400.0,145.1097,145.1097,145.0606,145.1015,67400.0
2014-06-04 11:35:00,177.01,177.02,176.99,176.99,3700.0,145.0933,145.1015,145.0769,145.0769,3700.0
2014-06-04 11:40:00,176.99,176.99,176.95,176.95,11700.0,145.0769,145.0769,145.0442,145.0442,11700.0
2014-06-04 11:45:00,176.97,177.0,176.94,176.94,800.0,145.0606,145.0851,145.036,145.036,800.0
2014-06-04 11:50:00,176.94,176.95,176.93,176.93,1700.0,145.036,145.0442,145.0278,145.0278,1700.0
2014-06-04 11:55:00,176.95,176.97,176.94,176.95,11600.0,145.0442,145.0606,145.036,145.0442,11600.0
2014-06-04 12:00:00,176.93,176.98,176.93,176.98,1600.0,145.0278,145.0688,145.0278,145.0688,1600.0
2014-06-04 12:05:00,177.0,177.01,177.0,177.0,2100.0,145.0851,145.0933,145.0851,145.0851,2100.0
2014-06-04 12:10:00,177.01,177.01,176.99,177.0,1600.0,145.0933,145.0933,145.0769,145.0851,1600.0
2014-06-04 12:15:00,177.0,177.0,176.95,176.96,2300.0,145.0851,145.0851,145.0442,145.0524,2300.0
2014-06-04 12:20:00,176.96,176.99,176.94,176.97,5100.0,145.0524,145.0769,145.036,145.0606,5100.0
2014-06-04 12:25:00,176.98,177.0,176.97,177.0,5200.0,145.0688,145.0851,145.0606,145.0851,5200.0
2014-06-04 12:30:00,176.99,176.99,176.96,176.97,5100.0,145.0769,145.0769,145.0524,145.0606,5100.0
2014-06-04 12:35:00,176.98,176.99,176.98,176.99,800.0,145.0688,145.0769,145.0688,145.0769,800.0
2014-06-04 12:40:00,177.0,177.07,177.0,177.06,4700.0,145.0851,145.1425,145.0851,145.1343,4700.0
2014-06-04 12:45:00,177.06,177.07,177.05,177.06,1400.0,145.1343,145.1425,145.1261,145.1343,1400.0
2014-06-04 12:50:00,177.05,177.1,177.04,177.1,5200.0,145.1261,145.1671,145.1179,145.1671,5200.0
2014-06-04 12:55:00,177.1,177.12,177.08,177.09,1900.0,145.1671,145.1835,145.1507,145.1589,1900.0
2014-06-04 13:00:00,177.1,177.13,177.1,177.12,2500.0,145.1671,145.1917,145.1671,145.1835,2500.0
2014-06-04 13:05:00,177.13,177.15,177.11,177.11,10000.0,145.1917,145.2081,145.1753,145.1753,10000.0
2014-06-04 13:10:00,177.12,177.13,177.08,177.09,4300.0,145.1835,145.1917,145.1507,145.1589,4300.0
2014-06-04 13:15:00,177.11,177.11,177.08,177.08,3300.0,145.1753,145.1753,145.1507,145.1507,3300.0
2014-06-04 13:20:00,177.05,177.08,177.05,177.08,3100.0,145.1261,145.1507,145.1261,145.1507,3100.0
2014-06-04 13:25:00,177.07,177.08,177.04,177.06,1700.0,145.1425,145.1507,145.1179,145.1343,1700.0
2014-06-04 13:30:00,177.06,177.06,177.04,177.05,1900.0,145.1343,145.1343,145.1179,145.1261,1900.0
2014-06-04 13:35:00,177.05,177.06,177.04,177.06,1200.0,145.1261,145.1343,145.1179,145.1343,1200.0
2014-06-04 13:40:00,177.06,177.08,177.06,177.08,2700.0,145.1343,145.1507,145.1343,145.1507,2700.0
2014-06-04 13:45:00,177.07,177.07,177.04,177.04,4600.0,145.1425,145.1425,145.1179,145.1179,4600.0
2014-06-04 13:50:00,177.05,177.07,177.03,177.07,1800.0,145.1261,145.1425,145.1097,145.1425,1800.0
2014-06-04 13:55:00,177.07,177.13,177.07,177.11,4900.0,145.1425,145.1917,145.1425,145.1753,4900.0
2014-06-04 14:00:00,177.13,177.13,177.09,177.09,18600.0,145.1917,145.1917,145.1589,145.1589,18600.0
2014-06-04 14:05:00,177.07,177.09,177.06,177.09,2500.0,145.1425,145.1589,145.1343,145.1589,2500.0
2014-06-04 14:10:00,177.07,177.11,177.06,177.11,12200.0,145.1425,145.1753,145.1343,145.1753,12200.0
2014-06-04 14:15:00,177.09,177.11,177.09,177.11,5000.0,145.1589,145.1753,145.1589,145.1753,5000.0
2014-06-04 14:20:00,177.09,177.09,176.97,176.99,6500.0,145.1589,145.1589,145.0606,145.0769,6500.0
2014-06-04 14:25:00,176.99,177.01,176.98,177.01,7800.0,145.0769,145.0933,145.0688,145.0933,7800.0
2014-06-04 14:30:00,177.0,177.01,176.96,177.0,3800.0,145.0851,145.0933,145.0524,145.0851,3800.0
2014-06-04 14:35:00,177.01,177.02,176.99,177.02,1500.0,145.0933,145.1015,145.0769,145.1015,1500.0
2014-06-04 14:40:00,177.01,177.01,176.97,176.99,5600.0,145.0933,145.0933,145.0606,145.0769,5600.0
2014-06-04 14:45:00,176.99,177.0,176.89,176.91,21200.0,145.0769,145.0851,144.995,145.0114,21200.0
2014-06-04 14:50:00,176.92,176.93,176.89,176.92,26000.0,145.0196,145.0278,144.995,145.0196,26000.0
2014-06-04 14:55:00,176.92,176.99,176.9,176.99,10600.0,145.0196,145.0769,145.0032,145.0769,10600.0
2014-06-04 15:00:00,176.98,177.01,176.97,176.98,11500.0,145.0688,145.0933,145.0606,145.0688,11500.0
2014-06-04 15:05:00,176.98,177.0,176.97,176.99,12400.0,145.0688,145.0851,145.0606,145.0769,12400.0
2014-06-04 15:10:00,176.99,177.04,176.99,177.01,18500.0,145.0769,145.1179,145.0769,145.0933,18500.0
2014-06-04 15:15:00,177.02,177.03,176.97,176.99,29400.0,145.1015,145.1097,145.0606,145.0769,29400.0
2014-06-04 15:20:00,176.99,176.99,176.95,176.99,14900.0,145.0769,145.0769,145.0442,145.0769,14900.0
2014-06-04 15:25:00,177.01,177.04,177.0,177.03,14700.0,145.0933,145.1179,145.0851,145.1097,14700.0
2014-06-04 15:30:00,177.03,177.05,177.02,177.02,13900.0,145.1097,145.1261,145.1015,145.1015,13900.0
2014-06-04 15:35:00,177.02,177.09,177.02,177.08,13200.0,145.1015,145.1589,145.1015,145.1507,13200.0
2014-06-04 15:40:00,177.08,177.12,177.08,177.09,19600.0,145.1507,145.1835,145.1507,145.1589,19600.0
2014-06-04 15:45:00,177.1,177.1,177.04,177.04,18200.0,145.1671,145.1671,145.1179,145.1179,18200.0
2014-06-04 15:50:00,177.04,177.1,177.04,177.09,8200.0,145.1179,145.1671,145.1179,145.1589,8200.0
2014-06-04 15:55:00,177.1,177.12,177.02,177.02,37000.0,145.1671,145.1835,145.1015,145.1015,37000.0
2014-06-05 09:30:00,177.24,177.36,177.13,177.31,30100.0,145.2819,145.3802,145.1917,145.3392,30100.0
2014-06-05 09:35:00,177.28,177.33,177.17,177.17,11300.0,145.3147,145.3556,145.2245,145.2245,11300.0
2014-06-05 09:40:00,177.1,177.18,176.99,177.18,7100.0,145.1671,145.2327,145.0769,145.2327,7100.0
2014-06-05 09:45:00,177.15,177.32,177.15,177.23,13800.0,145.2081,145.3474,145.2081,145.2737,13800.0
2014-06-05 09:50:00,177.21,177.26,177.07,177.07,5400.0,145.2573,145.2983,145.1425,145.1425,5400.0
2014-06-05 09:55:00,177.03,177.14,176.9,177.14,15800.0,145.1097,145.1999,145.0032,145.1999,15800.0
2014-06-05 10:00:00,177.08,177.15,177.03,177.03,2200.0,145.1507,145.2081,145.1097,145.1097,2200.0
2014-06-05 10:05:00,177.03,177.03,176.82,176.82,7300.0,145.1097,145.1097,144.9376,144.9376,7300.0
2014-06-05 10:10:00,176.78,176.83,176.74,176.77,13700.0,144.9048,144.9458,144.872,144.8966,13700.0
2014-06-05 10:15:00,176.73,176.76,176.63,176.75,11500.0,144.8638,144.8884,144.7819,144.8802,11500.0
2014-06-05 10:20:00,176.83,176.95,176.83,176.91,17200.0,144.9458,145.0442,144.9458,145.0114,17200.0
2014-06-05 10:25:00,176.9,177.13,176.9,177.13,17300.0,145.0032,145.1917,145.0032,145.1917,17300.0
2014-06-05 10:30:00,177.13,177.13,177.03,177.06,20600.0,145.1917,145.1917,145.1097,145.1343,20600.0
2014-06-05 10:35:00,177.05,177.06,176.98,177.06,7200.0,145.1261,145.1343,145.0688,145.1343,7200.0
2014-06-05 10:40:00,177.08,177.28,177.08,177.26,7500.0,145.1507,145.3147,145.1507,145.2983,7500.0
2014-06-05 10:45:00,177.21,177.21,177.15,177.15,3900.0,145.2573,145.2573,145.2081,145.2081,3900.0
2014-06-05 10:50:00,177.15,177.19,177.14,177.14,6000.0,145.2081,145.2409,145.1999,145.1999,6000.0
2014-06-05 10:55:00,177.16,177.27,177.14,177.27,2900.0,145.2163,145.3065,145.1999,145.3065,2900.0
2014-06-05 11:00:00,177.24,177.3,177.22,177.3,4500.0,145.2819,145.3311,145.2655,145.3311,4500.0
2014-06-05 11:05:00,177.32,177.39,177.3,177.36,7300.0,145.3474,145.4048,145.3311,145.3802,7300.0
2014-06-05 11:10:00,177.36,177.48,177.36,177.42,16600.0,145.3802,145.4786,145.3802,145.4294,16600.0
2014-06-05 11:15:00,177.44,177.59,177.44,177.58,11000.0,145.4458,145.5688,145.4458,145.5606,11000.0
2014-06-05 11:20:00,177.56,177.62,177.55,177.62,6900.0,145.5442,145.5934,145.536,145.5934,6900.0
2014-06-05 11:25:00,177.62,177.66,177.57,177.57,10000.0,145.5934,145.6261,145.5524,145.5524,10000.0
2014-06-05 11:30:00,177.59,177.73,177.58,177.73,25900.0,145.5688,145.6835,145.5606,145.6835,25900.0
2014-06-05 11:35:00,177.72,177.75,177.67,177.71,8800.0,145.6753,145.6999,145.6343,145.6671,8800.0
2014-06-05 11:40:00,177.7,177.76,177.7,177.72,9900.0,145.6589,145.7081,145.6589,145.6753,9900.0
2014-06-05 11:45:00,177.75,177.9,177.73,177.85,21500.0,145.6999,145.8229,145.6835,145.7819,21500.0
2014-06-05 11:50:00,177.86,177.99,177.86,177.97,19000.0,145.7901,145.8966,145.7901,145.8802,19000.0
2014-06-05 11:55:00,177.91,177.95,177.91,177.95,1600.0,145.8311,145.8639,145.8311,145.8639,1600.0
2014-06-05 12:00:00,178.01,178.12,178.0,178.12,9300.0,145.913,146.0032,145.9048,146.0032,9300.0
2014-06-05 12:05:00,178.12,178.14,178.09,178.13,4500.0,146.0032,146.0196,145.9786,146.0114,4500.0
2014-06-05 12:10:00,178.11,178.13,178.09,178.09,3900.0,145.995,146.0114,145.9786,145.9786,3900.0
2014-06-05 12:15:00,178.09,178.09,178.04,178.06,900.0,145.9786,145.9786,145.9376,145.954,900.0
2014-06-05 12:20:00,178.05,178.15,178.04,178.14,6600.0,145.9458,146.0278,145.9376,146.0196,6600.0
2014-06-05 12:25:00,178.15,178.16,178.11,178.11,1500.0,146.0278,146.036,145.995,145.995,1500.0
2014-06-05 12:30:00,178.17,178.23,178.16,178.18,3200.0,146.0442,146.0934,146.036,146.0524,3200.0
2014-06-05 12:35:00,178.18,178.27,178.18,178.27,3300.0,146.0524,146.1262,146.0524,146.1262,3300.0
2014-06-05 12:40:00,178.26,178.32,178.25,178.27,6800.0,146.118,146.1671,146.1098,146.1262,6800.0
2014-06-05 12:45:00,178.28,178.28,178.17,178.19,4700.0,146.1343,146.1343,146.0442,146.0606,4700.0
2014-06-05 12:50:00,178.18,178.23,178.18,178.2,2000.0,146.0524,146.0934,146.0524,146.0688,2000.0
2014-06-05 12:55:00,178.2,178.2,178.15,178.16,5900.0,146.0688,146.0688,146.0278,146.036,5900.0
2014-06-05 13:00:00,178.18,178.21,178.17,178.2,5100.0,146.0524,146.077,146.0442,146.0688,5100.0
2014-06-05 13:05:00,178.21,178.27,178.21,178.23,9400.0,146.077,146.1262,146.077,146.0934,9400.0
2014-06-05 13:10:00,178.23,178.23,178.21,178.22,600.0,146.0934,146.0934,146.077,146.0852,600.0
2014-06-05 13:15:00,178.19,178.23,178.19,178.23,1000.0,146.0606,146.0934,146.0606,146.0934,1000.0
2014-06-05 13:20:00,178.2,178.22,178.15,178.15,5000.0,146.0688,146.0852,146.0278,146.0278,5000.0
2014-06-05 13:25:00,178.11,178.12,178.1,178.12,5200.0,145.995,146.0032,145.9868,146.0032,5200.0
2014-06-05 13:30:00,178.12,178.16,178.12,178.15,2100.0,146.0032,146.036,146.0032,146.0278,2100.0
2014-06-05 13:35:00,178.15,178.15,178.12,178.14,2200.0,146.0278,146.0278,146.0032,146.0196,2200.0
2014-06-05 13:40:00,178.14,178.15,178.07,178.07,2500.0,146.0196,146.0278,145.9622,145.9622,2500.0
2014-06-05 13:45:00,178.08,178.08,178.06,178.06,2300.0,145.9704,145.9704,145.954,145.954,2300.0
2014-06-05 13:50:00,178.06,178.1,178.04,178.1,3500.0,145.954,145.9868,145.9376,145.9868,3500.0
2014-06-05 13:55:00,178.12,178.18,178.11,178.18,2000.0,146.0032,146.0524,145.995,146.0524,2000.0
2014-06-05 14:00:00,178.18,178.18,178.15,178.18,4300.0,146.0524,146.0524,146.0278,146.0524,4300.0
2014-06-05 14:05:00,178.18,178.18,178.13,178.13,3800.0,146.0524,146.0524,146.0114,146.0114,3800.0
2014-06-05 14:10:00,178.19,178.23,178.19,178.21,5400.0,146.0606,146.0934,146.0606,146.077,5400.0
2014-06-05 14:15:00,178.22,178.25,178.22,178.24,3400.0,146.0852,146.1098,146.0852,146.1016,3400.0
2014-06-05 14:20:00,178.23,178.38,178.23,178.38,10100.0,146.0934,146.2163,146.0934,146.2163,10100.0
2014-06-05 14:25:00,178.37,178.37,178.26,178.28,7500.0,146.2081,146.2081,146.118,146.1343,7500.0
2014-06-05 14:30:00,178.3,178.33,178.3,178.3,4400.0,146.1507,146.1753,146.1507,146.1507,4400.0
2014-06-05 14:35:00,178.32,178.32,178.24,178.25,3700.0,146.1671,146.1671,146.1016,146.1098,3700.0
2014-06-05 14:40:00,178.24,178.33,178.22,178.33,9200.0,146.1016,146.1753,146.0852,146.1753,9200.0
2014-06-05 14:45:00,178.33,178.33,178.31,178.32,32600.0,146.1753,146.1753,146.1589,146.1671,32600.0
2014-06-05 14:50:00,178.32,178.32,178.22,178.23,6800.0,146.1671,146.1671,146.0852,146.0934,6800.0
2014-06-05 14:55:00,178.23,178.25,178.14,178.14,9500.0,146.0934,146.1098,146.0196,146.0196,9500.0
2014-06-05 15:00:00,178.14,178.27,178.13,178.24,13100.0,146.0196,146.1262,146.0114,146.1016,13100.0
2014-06-05 15:05:00,178.25,178.26,178.19,178.2,7600.0,146.1098,146.118,146.0606,146.0688,7600.0
2014-06-05 15:10:00,178.2,178.21,178.15,178.17,4700.0,146.0688,146.077,146.0278,146.0442,4700.0
2014-06-05 15:15:00,178.18,178.19,178.14,178.19,8700.0,146.0524,146.0606,146.0196,146.0606,8700.0
2014-06-05 15:20:00,178.21,178.21,178.13,178.13,21300.0,146.077,146.077,146.0114,146.0114,21300.0
2014-06-05 15:25:00,178.14,178.14,178.05,178.09,11400.0,146.0196,146.0196,145.9458,145.9786,11400.0
2014-06-05 15:30:00,178.09,178.12,178.06,178.12,15000.0,145.9786,146.0032,145.954,146.0032,15000.0
2014-06-05 15:35:00,178.12,178.16,178.1,178.16,6700.0,146.0032,146.036,145.9868,146.036,6700.0
2014-06-05 15:40:00,178.16,178.17,178.13,178.17,10300.0,146.036,146.0442,146.0114,146.0442,10300.0
2014-06-05 15:45:00,178.18,178.21,178.17,178.19,27200.0,146.0524,146.077,146.0442,146.0606,27200.0
2014-06-05 15:50:00,178.18,178.26,178.18,178.24,14100.0,146.0524,146.118,146.0524,146.1016,14100.0
2014-06-05 15:55:00,178.24,178.27,178.18,178.2,36000.0,146.1016,146.1262,146.0524,146.0688,36000.0
2014-06-06 09:30:00,178.62,178.64,178.52,178.57,65900.0,146.413,146.4294,146.3311,146.3721,65900.0
2014-06-06 09:35:00,178.57,178.8,178.57,178.75,25500.0,146.3721,146.5606,146.3721,146.5196,25500.0
2014-06-06 09:40:00,178.74,178.78,178.71,178.75,12600.0,146.5114,146.5442,146.4868,146.5196,12600.0
2014-06-06 09:45:00,178.78,178.78,178.65,178.75,8500.0,146.5442,146.5442,146.4376,146.5196,8500.0
2014-06-06 09:50:00,178.77,178.79,178.73,178.74,14800.0,146.536,146.5524,146.5032,146.5114,14800.0
2014-06-06 09:55:00,178.71,178.88,178.71,178.86,16200.0,146.4868,146.6262,146.4868,146.6098,16200.0
2014-06-06 10:00:00,178.89,178.96,178.83,178.89,4500.0,146.6344,146.6917,146.5852,146.6344,4500.0
2014-06-06 10:05:00,178.91,178.93,178.88,178.93,5100.0,146.6508,146.6671,146.6262,146.6671,5100.0
2014-06-06 10:10:00,178.93,178.93,178.8,178.8,4800.0,146.6671,146.6671,146.5606,146.5606,4800.0
2014-06-06 10:15:00,178.81,178.82,178.77,178.77,2200.0,146.5688,146.577,146.536,146.536,2200.0
2014-06-06 10:20:00,178.79,178.85,178.77,178.84,7300.0,146.5524,146.6016,146.536,146.5934,7300.0
2014-06-06 10:25:00,178.85,178.9,178.84,178.9,3200.0,146.6016,146.6426,146.5934,146.6426,3200.0
2014-06-06 10:30:00,178.9,178.92,178.89,178.92,6800.0,146.6426,146.6589,146.6344,146.6589,6800.0
2014-06-06 10:35:00,178.88,178.91,178.87,178.9,9700.0,146.6262,146.6508,146.618,146.6426,9700.0
2014-06-06 10:40:00,178.92,178.92,178.85,178.87,5300.0,146.6589,146.6589,146.6016,146.618,5300.0
2014-06-06 10:45:00,178.9,178.9,178.85,178.85,1400.0,146.6426,146.6426,146.6016,146.6016,1400.0
2014-06-06 10:50:00,178.9,178.97,178.89,178.95,3600.0,146.6426,146.6999,146.6344,146.6835,3600.0
2014-06-06 10:55:00,178.94,178.96,178.92,178.96,1800.0,146.6753,146.6917,146.6589,146.6917,1800.0
2014-06-06 11:00:00,178.97,179.0,178.95,179.0,3700.0,146.6999,146.7245,146.6835,146.7245,3700.0
2014-06-06 11:05:00,178.98,179.06,178.98,179.06,5400.0,146.7081,146.7737,146.7081,146.7737,5400.0
2014-06-06 11:10:00,179.07,179.07,178.98,179.0,2400.0,146.7819,146.7819,146.7081,146.7245,2400.0
2014-06-06 11:15:00,179.0,179.01,178.97,178.97,1600.0,146.7245,146.7327,146.6999,146.6999,1600.0
2014-06-06 11:20:00,178.95,178.95,178.9,178.94,1300.0,146.6835,146.6835,146.6426,146.6753,1300.0
2014-06-06 11:25:00,178.92,178.94,178.9,178.92,1900.0,146.6589,146.6753,146.6426,146.6589,1900.0
2014-06-06 11:30:00,178.92,178.96,178.89,178.91,4400.0,146.6589,146.6917,146.6344,146.6508,4400.0
2014-06-06 11:35:00,178.92,178.92,178.9,178.91,400.0,146.6589,146.6589,146.6426,146.6508,400.0
2014-06-06 11:40:00,178.97,178.97,178.94,178.95,1300.0,146.6999,146.6999,146.6753,146.6835,1300.0
2014-06-06 11:45:00,178.98,178.98,178.95,178.96,1600.0,146.7081,146.7081,146.6835,146.6917,1600.0
2014-06-06 11:50:00,178.98,178.99,178.97,178.97,4300.0,146.7081,146.7163,146.6999,146.6999,4300.0
2014-06-06 11:55:00,178.96,178.97,178.92,178.93,10900.0,146.6917,146.6999,146.6589,146.6671,10900.0
2014-06-06 12:00:00,178.94,178.95,178.93,178.93,2000.0,146.6753,146.6835,146.6671,146.6671,2000.0
2014-06-06 12:05:00,178.95,178.98,178.95,178.95,2100.0,146.6835,146.7081,146.6835,146.6835,2100.0
2014-06-06 12:10:00,178.98,178.98,178.92,178.92,1500.0,146.7081,146.7081,146.6589,146.6589,1500.0
2014-06-06 12:15:00,178.95,178.98,178.95,178.98,1700.0,146.6835,146.7081,146.6835,146.7081,1700.0
2014-06-06 12:20:00,178.95,178.96,178.92,178.95,3700.0,146.6835,146.6917,146.6589,146.6835,3700.0
2014-06-06 12:25:00,178.95,178.96,178.94,178.95,1600.0,146.6835,146.6917,146.6753,146.6835,1600.0
2014-06-06 12:30:00,178.96,179.01,178.96,179.0,5300.0,146.6917,146.7327,146.6917,146.7245,5300.0
2014-06-06 12:35:00,178.99,179.03,178.99,179.03,1800.0,146.7163,146.7491,146.7163,146.7491,1800.0
2014-06-06 12:40:00,179.05,179.07,179.0,179.07,1800.0,146.7655,146.7819,146.7245,146.7819,1800.0
2014-06-06 12:45:00,179.04,179.04,179.03,179.04,1400.0,146.7573,146.7573,146.7491,146.7573,1400.0
2014-06-06 12:50:00,179.06,179.07,179.04,179.06,2800.0,146.7737,146.7819,146.7573,146.7737,2800.0
2014-06-06 12:55:00,179.04,179.09,179.01,179.01,8800.0,146.7573,146.7983,146.7327,146.7327,8800.0
2014-06-06 13:00:00,179.02,179.04,178.99,179.01,5900.0,146.7409,146.7573,146.7163,146.7327,5900.0
2014-06-06 13:05:00,179.0,179.0,178.97,179.0,3400.0,146.7245,146.7245,146.6999,146.7245,3400.0
2014-06-06 13:10:00,178.99,179.0,178.95,178.95,2500.0,146.7163,146.7245,146.6835,146.6835,2500.0
2014-06-06 13:15:00,178.94,179.02,178.94,179.02,8600.0,146.6753,146.7409,146.6753,146.7409,8600.0
2014-06-06 13:20:00,179.02,179.07,179.02,179.07,3000.0,146.7409,146.7819,146.7409,146.7819,3000.0
2014-06-06 13:25:00,179.04,179.06,179.04,179.05,2900.0,146.7573,146.7737,146.7573,146.7655,2900.0
2014-06-06 13:30:00,179.05,179.06,178.99,178.99,5800.0,146.7655,146.7737,146.7163,146.7163,5800.0
2014-06-06 13:35:00,179.0,179.0,178.96,178.98,9500.0,146.7245,146.7245,146.6917,146.7081,9500.0
2014-06-06 13:40:00,178.98,178.99,178.96,178.96,1300.0,146.7081,146.7163,146.6917,146.6917,1300.0
2014-06-06 13:45:00,178.98,179.07,178.97,179.07,4300.0,146.7081,146.7819,146.6999,146.7819,4300.0
2014-06-06 13:50:00,179.07,179.07,179.01,179.03,3400.0,146.7819,146.7819,146.7327,146.7491,3400.0
2014-06-06 13:55:00,179.03,179.03,179.01,179.02,3100.0,146.7491,146.7491,146.7327,146.7409,3100.0
2014-06-06 14:00:00,179.02,179.02,178.98,179.0,2100.0,146.7409,146.7409,146.7081,146.7245,2100.0
2014-06-06 14:05:00,178.99,179.03,178.99,179.02,1300.0,146.7163,146.7491,146.7163,146.7409,1300.0
2014-06-06 14:10:00,179.03,179.03,179.01,179.02,1100.0,146.7491,146.7491,146.7327,146.7409,1100.0
2014-06-06 14:15:00,179.05,179.06,179.01,179.03,10600.0,146.7655,146.7737,146.7327,146.7491,10600.0
2014-06-06 14:20:00,179.02,179.05,179.02,179.05,1200.0,146.7409,146.7655,146.7409,146.7655,1200.0
2014-06-06 14:25:00,179.04,179.04,179.03,179.04,2000.0,146.7573,146.7573,146.7491,146.7573,2000.0
2014-06-06 14:30:00,179.02,179.02,178.98,178.98,4700.0,146.7409,146.7409,146.7081,146.7081,4700.0
2014-06-06 14:35:00,178.98,179.0,178.98,179.0,1700.0,146.7081,146.7245,146.7081,146.7245,1700.0
2014-06-06 14:40:00,178.98,178.98,178.96,178.98,34900.0,146.7081,146.7081,146.6917,146.7081,34900.0
2014-06-06 14:45:00,178.97,178.98,178.94,178.95,12000.0,146.6999,146.7081,146.6753,146.6835,12000.0
2014-06-06 14:50:00,178.95,178.95,178.92,178.92,11400.0,146.6835,146.6835,146.6589,146.6589,11400.0
2014-06-06 14:55:00,178.92,178.96,178.92,178.93,13100.0,146.6589,146.6917,146.6589,146.6671,13100.0
2014-06-06 15:00:00,178.94,178.95,178.9,178.95,5100.0,146.6753,146.6835,146.6426,146.6835,5100.0
2014-06-06 15:05:00,178.93,178.98,178.93,178.97,10800.0,146.6671,146.7081,146.6671,146.6999,10800.0
2014-06-06 15:10:00,178.98,178.98,178.96,178.98,8200.0,146.7081,146.7081,146.6917,146.7081,8200.0
2014-06-06 15:15:00,178.98,179.03,178.97,179.02,5300.0,146.7081,146.7491,146.6999,146.7409,5300.0
2014-06-06 15:20:00,179.02,179.04,178.97,178.98,7000.0,146.7409,146.7573,146.6999,146.7081,7000.0
2014-06-06 15:25:00,178.98,179.03,178.98,179.0,2300.0,146.7081,146.7491,146.7081,146.7245,2300.0
2014-06-06 15:30:00,178.99,178.99,178.95,178.95,300.0,146.7163,146.7163,146.6835,146.6835,300.0
2014-06-06 15:35:00,178.94,178.96,178.87,178.88,6400.0,146.6753,146.6917,146.618,146.6262,6400.0
2014-06-06 15:40:00,178.85,178.87,178.82,178.82,5400.0,146.6016,146.618,146.577,146.577,5400.0
2014-06-06 15:45:00,178.84,178.92,178.84,178.91,13000.0,146.5934,146.6589,146.5934,146.6508,13000.0
2014-06-06 15:50:00,178.92,178.94,178.88,178.88,11500.0,146.6589,146.6753,146.6262,146.6262,11500.0
2014-06-06 15:55:00,178.87,179.04,178.87,179.03,22800.0,146.618,146.7573,146.618,146.7491,22800.0
2014-06-09 09:30:00,179.04,179.19,179.0,179.19,26400.0,146.7573,146.8803,146.7245,146.8803,26400.0
2014-06-09 09:35:00,179.22,179.24,179.1,179.2,16400.0,146.9049,146.9213,146.8065,146.8885,16400.0
2014-06-09 09:40:00,179.19,179.25,179.18,179.2,5100.0,146.8803,146.9294,146.8721,146.8885,5100.0
2014-06-09 09:45:00,179.18,179.31,179.18,179.31,2500.0,146.8721,146.9786,146.8721,146.9786,2500.0
2014-06-09 09:50:00,179.29,179.37,179.26,179.31,3200.0,146.9622,147.0278,146.9376,146.9786,3200.0
2014-06-09 09:55:00,179.25,179.27,179.23,179.25,5200.0,146.9294,146.9458,146.9131,146.9294,5200.0
2014-06-09 10:00:00,179.29,179.29,179.2,179.2,2400.0,146.9622,146.9622,146.8885,146.8885,2400.0
2014-06-09 10:05:00,179.18,179.32,179.18,179.27,12700.0,146.8721,146.9868,146.8721,146.9458,12700.0
2014-06-09 10:10:00,179.29,179.32,179.2,179.2,17200.0,146.9622,146.9868,146.8885,146.8885,17200.0
2014-06-09 10:15:00,179.26,179.26,179.18,179.22,4400.0,146.9376,146.9376,146.8721,146.9049,4400.0
2014-06-09 10:20:00,179.21,179.28,179.21,179.25,4100.0,146.8967,146.954,146.8967,146.9294,4100.0
2014-06-09 10:25:00,179.24,179.31,179.24,179.31,4500.0,146.9213,146.9786,146.9213,146.9786,4500.0
2014-06-09 10:30:00,179.3,179.32,179.26,179.26,3500.0,146.9704,146.9868,146.9376,146.9376,3500.0
2014-06-09 10:35:00,179.24,179.27,179.23,179.23,4100.0,146.9213,146.9458,146.9131,146.9131,4100.0
2014-06-09 10:40:00,179.25,179.28,179.23,179.25,2100.0,146.9294,146.954,146.9131,146.9294,2100.0
2014-06-09 10:45:00,179.24,179.38,179.24,179.38,1300.0,146.9213,147.036,146.9213,147.036,1300.0
2014-06-09 10:50:00,179.39,179.42,179.37,179.4,2700.0,147.0442,147.0688,147.0278,147.0524,2700.0
2014-06-09 10:55:00,179.37,179.39,179.35,179.39,1600.0,147.0278,147.0442,147.0114,147.0442,1600.0
2014-06-09 11:00:00,179.38,179.4,179.34,179.37,1600.0,147.036,147.0524,147.0032,147.0278,1600.0
2014-06-09 11:05:00,179.34,179.36,179.32,179.35,3500.0,147.0032,147.0196,146.9868,147.0114,3500.0
2014-06-09 11:10:00,179.36,179.39,179.36,179.39,4300.0,147.0196,147.0442,147.0196,147.0442,4300.0
2014-06-09 11:15:00,179.38,179.48,179.38,179.48,4700.0,147.036,147.118,147.036,147.118,4700.0
2014-06-09 11:20:00,179.5,179.53,179.48,179.49,4600.0,147.1344,147.159,147.118,147.1262,4600.0
2014-06-09 11:25:00,179.49,179.53,179.49,179.52,2200.0,147.1262,147.159,147.1262,147.1508,2200.0
2014-06-09 11:30:00,179.54,179.55,179.52,179.52,4900.0,147.1672,147.1754,147.1508,147.1508,4900.0
2014-06-09 11:35:00,179.52,179.61,179.52,179.58,5700.0,147.1508,147.2245,147.1508,147.1999,5700.0
2014-06-09 11:40:00,179.58,179.63,179.58,179.63,5300.0,147.1999,147.2409,147.1999,147.2409,5300.0
2014-06-09 11:45:00,179.62,179.67,179.62,179.67,3000.0,147.2327,147.2737,147.2327,147.2737,3000.0
2014-06-09 11:50:00,179.66,179.69,179.65,179.65,2200.0,147.2655,147.2901,147.2573,147.2573,2200.0
2014-06-09 11:55:00,179.65,179.67,179.6,179.6,7600.0,147.2573,147.2737,147.2163,147.2163,7600.0
2014-06-09 12:00:00,179.6,179.6,179.58,179.58,1800.0,147.2163,147.2163,147.1999,147.1999,1800.0
2014-06-09 12:05:00,179.58,179.59,179.57,179.58,6800.0,147.1999,147.2081,147.1917,147.1999,6800.0
2014-06-09 12:10:00,179.55,179.56,179.53,179.55,1000.0,147.1754,147.1836,147.159,147.1754,1000.0
2014-06-09 12:15:00,179.56,179.56,179.54,179.54,1000.0,147.1836,147.1836,147.1672,147.1672,1000.0
2014-06-09 12:20:00,179.54,179.54,179.52,179.54,5500.0,147.1672,147.1672,147.1508,147.1672,5500.0
2014-06-09 12:25:00,179.53,179.53,179.44,179.45,4100.0,147.159,147.159,147.0852,147.0934,4100.0
2014-06-09 12:30:00,179.44,179.48,179.43,179.46,3100.0,147.0852,147.118,147.077,147.1016,3100.0
2014-06-09 12:35:00,179.49,179.49,179.44,179.46,12800.0,147.1262,147.1262,147.0852,147.1016,12800.0
2014-06-09 12:40:00,179.48,179.51,179.43,179.44,2700.0,147.118,147.1426,147.077,147.0852,2700.0
2014-06-09 12:45:00,179.43,179.43,179.43,179.43,4100.0,147.077,147.077,147.077,147.077,4100.0
2014-06-09 12:50:00,179.43,179.44,179.42,179.44,3300.0,147.077,147.0852,147.0688,147.0852,3300.0
2014-06-09 12:55:00,179.41,179.41,179.4,179.4,3000.0,147.0606,147.0606,147.0524,147.0524,3000.0
2014-06-09 13:00:00,179.4,179.44,179.4,179.43,2500.0,147.0524,147.0852,147.0524,147.077,2500.0
2014-06-09 13:05:00,179.43,179.45,179.42,179.42,2700.0,147.077,147.0934,147.0688,147.0688,2700.0
2014-06-09 13:10:00,179.43,179.43,179.41,179.43,1700.0,147.077,147.077,147.0606,147.077,1700.0
2014-06-09 13:15:00,179.41,179.43,179.41,179.43,2400.0,147.0606,147.077,147.0606,147.077,2400.0
2014-06-09 13:20:00,179.4,179.4,179.31,179.33,4600.0,147.0524,147.0524,146.9786,146.995,4600.0
2014-06-09 13:25:00,179.34,179.34,179.24,179.24,3200.0,147.0032,147.0032,146.9213,146.9213,3200.0
2014-06-09 13:30:00,179.25,179.27,179.24,179.24,2300.0,146.9294,146.9458,146.9213,146.9213,2300.0
2014-06-09 13:35:00,179.23,179.33,179.23,179.33,5800.0,146.9131,146.995,146.9131,146.995,5800.0
2014-06-09 13:40:00,179.34,179.34,179.28,179.31,11000.0,147.0032,147.0032,146.954,146.9786,11000.0
2014-06-09 13:45:00,179.27,179.27,179.24,179.25,1600.0,146.9458,146.9458,146.9213,146.9294,1600.0
2014-06-09 13:50:00,179.23,179.26,179.23,179.26,1500.0,146.9131,146.9376,146.9131,146.9376,1500.0
2014-06-09 13:55:00,179.27,179.29,179.27,179.29,900.0,146.9458,146.9622,146.9458,146.9622,900.0
2014-06-09 14:00:00,179.24,179.25,179.21,179.23,2800.0,146.9213,146.9294,146.8967,146.9131,2800.0
2014-06-09 14:05:00,179.24,179.24,179.13,179.14,7600.0,146.9213,146.9213,146.8311,146.8393,7600.0
2014-06-09 14:10:00,179.14,179.14,178.92,178.92,15300.0,146.8393,146.8393,146.6589,146.6589,15300.0
2014-06-09 14:15:00,178.96,179.04,178.96,178.99,1400.0,146.6917,146.7573,146.6917,146.7163,1400.0
2014-06-09 14:20:00,179.01,179.05,178.98,178.98,2600.0,146.7327,146.7655,146.7081,146.7081,2600.0
2014-06-09 14:25:00,178.97,178.99,178.95,178.95,1300.0,146.6999,146.7163,146.6835,146.6835,1300.0
2014-06-09 14:30:00,178.96,179.0,178.87,178.9,2700.0,146.6917,146.7245,146.618,146.6426,2700.0
2014-06-09 14:35:00,178.91,178.99,178.91,178.99,5900.0,146.6508,146.7163,146.6508,146.7163,5900.0
2014-06-09 14:40:00,179.02,179.11,179.02,179.11,3500.0,146.7409,146.8147,146.7409,146.8147,3500.0
2014-06-09 14:45:00,179.11,179.11,179.09,179.09,2800.0,146.8147,146.8147,146.7983,146.7983,2800.0
2014-06-09 14:50:00,179.1,179.18,179.1,179.18,2200.0,146.8065,146.8721,146.8065,146.8721,2200.0
2014-06-09 14:55:00,179.17,179.17,179.14,179.15,1800.0,146.8639,146.8639,146.8393,146.8475,1800.0
2014-06-09 15:00:00,179.12,179.16,179.12,179.16,2500.0,146.8229,146.8557,146.8229,146.8557,2500.0
2014-06-09 15:05:00,179.15,179.18,179.14,179.15,8000.0,146.8475,146.8721,146.8393,146.8475,8000.0
2014-06-09 15:10:00,179.16,179.16,179.13,179.14,2000.0,146.8557,146.8557,146.8311,146.8393,2000.0
2014-06-09 15:15:00,179.14,179.22,179.13,179.22,7100.0,146.8393,146.9049,146.8311,146.9049,7100.0
2014-06-09 15:20:00,179.22,179.26,179.21,179.24,7100.0,146.9049,146.9376,146.8967,146.9213,7100.0
2014-06-09 15:25:00,179.25,179.32,179.22,179.25,20100.0,146.9294,146.9868,146.9049,146.9294,20100.0
2014-06-09 15:30:00,179.25,179.25,179.18,179.19,7900.0,146.9294,146.9294,146.8721,146.8803,7900.0
2014-06-09 15:35:00,179.19,179.19,179.12,179.12,5700.0,146.8803,146.8803,146.8229,146.8229,5700.0
2014-06-09 15:40:00,179.12,179.17,179.12,179.12,5000.0,146.8229,146.8639,146.8229,146.8229,5000.0
2014-06-09 15:45:00,179.12,179.2,179.12,179.18,4200.0,146.8229,146.8885,146.8229,146.8721,4200.0
2014-06-09 15:50:00,179.2,179.26,179.16,179.21,8900.0,146.8885,146.9376,146.8557,146.8967,8900.0
2014-06-09 15:55:00,179.22,179.25,179.16,179.25,12000.0,146.9049,146.9294,146.8557,146.9294,12000.0
2014-06-10 09:30:00,179.03,179.08,179.01,179.06,12200.0,146.7491,146.7901,146.7327,146.7737,12200.0
2014-06-10 09:35:00,179.13,179.13,179.0,179.0,2600.0,146.8311,146.8311,146.7245,146.7245,2600.0
2014-06-10 09:40:00,179.0,179.08,178.91,178.94,7400.0,146.7245,146.7901,146.6508,146.6753,7400.0
2014-06-10 09:45:00,178.89,178.99,178.89,178.99,2100.0,146.6344,146.7163,146.6344,146.7163,2100.0
2014-06-10 09:50:00,179.08,179.14,179.06,179.11,3000.0,146.7901,146.8393,146.7737,146.8147,3000.0
2014-06-10 09:55:00,178.99,178.99,178.95,178.95,1800.0,146.7163,146.7163,146.6835,146.6835,1800.0
2014-06-10 10:00:00,178.89,178.95,178.82,178.82,1100.0,146.6344,146.6835,146.577,146.577,1100.0
2014-06-10 10:05:00,178.75,178.81,178.66,178.7,9700.0,146.5196,146.5688,146.4458,146.4786,9700.0
2014-06-10 10:10:00,178.71,178.86,178.71,178.86,5100.0,146.4868,146.6098,146.4868,146.6098,5100.0
2014-06-10 10:15:00,178.84,178.87,178.81,178.84,3000.0,146.5934,146.618,146.5688,146.5934,3000.0
2014-06-10 10:20:00,178.78,179.0,178.78,179.0,10900.0,146.5442,146.7245,146.5442,146.7245,10900.0
2014-06-10 10:25:00,179.0,179.06,179.0,179.04,2000.0,146.7245,146.7737,146.7245,146.7573,2000.0
2014-06-10 10:30:00,179.05,179.08,179.01,179.01,3200.0,146.7655,146.7901,146.7327,146.7327,3200.0
2014-06-10 10:35:00,179.02,179.02,178.92,178.92,1400.0,146.7409,146.7409,146.6589,146.6589,1400.0
2014-06-10 10:40:00,178.94,179.0,178.92,179.0,3600.0,146.6753,146.7245,146.6589,146.7245,3600.0
2014-06-10 10:45:00,179.0,179.05,179.0,179.05,5700.0,146.7245,146.7655,146.7245,146.7655,5700.0
2014-06-10 10:50:00,179.07,179.16,179.06,179.13,4100.0,146.7819,146.8557,146.7737,146.8311,4100.0
2014-06-10 10:55:00,179.14,179.15,179.1,179.1,900.0,146.8393,146.8475,146.8065,146.8065,900.0
2014-06-10 11:00:00,179.15,179.15,179.07,179.07,4000.0,146.8475,146.8475,146.7819,146.7819,4000.0
2014-06-10 11:05:00,179.08,179.14,179.08,179.14,500.0,146.7901,146.8393,146.7901,146.8393,500.0
2014-06-10 11:10:00,179.13,179.16,179.12,179.14,2900.0,146.8311,146.8557,146.8229,146.8393,2900.0
2014-06-10 11:15:00,179.12,179.12,179.04,179.09,1400.0,146.8229,146.8229,146.7573,146.7983,1400.0
2014-06-10 11:20:00,179.03,179.05,179.0,179.05,1000.0,146.7491,146.7655,146.7245,146.7655,1000.0
2014-06-10 11:25:00,179.06,179.11,179.05,179.09,5700.0,146.7737,146.8147,146.7655,146.7983,5700.0
2014-06-10 11:30:00,179.05,179.09,179.05,179.07,6400.0,146.7655,146.7983,146.7655,146.7819,6400.0
2014-06-10 11:35:00,179.08,179.1,179.0,179.08,2400.0,146.7901,146.8065,146.7245,146.7901,2400.0
2014-06-10 11:40:00,179.08,179.12,179.07,179.11,79800.0,146.7901,146.8229,146.7819,146.8147,79800.0
2014-06-10 11:45:00,179.11,179.11,179.07,179.07,5400.0,146.8147,146.8147,146.7819,146.7819,5400.0
2014-06-10 11:50:00,179.06,179.06,179.0,179.0,9100.0,146.7737,146.7737,146.7245,146.7245,9100.0
2014-06-10 11:55:00,179.0,179.04,179.0,179.02,9500.0,146.7245,146.7573,146.7245,146.7409,9500.0
2014-06-10 12:00:00,179.02,179.02,178.9,178.9,21300.0,146.7409,146.7409,146.6426,146.6426,21300.0
2014-06-10 12:05:00,178.9,178.91,178.85,178.87,10300.0,146.6426,146.6508,146.6016,146.618,10300.0
2014-06-10 12:10:00,178.85,178.92,178.85,178.91,8500.0,146.6016,146.6589,146.6016,146.6508,8500.0
2014-06-10 12:15:00,178.9,178.97,178.9,178.95,156500.0,146.6426,146.6999,146.6426,146.6835,156500.0
2014-06-10 12:20:00,178.95,178.97,178.93,178.96,55500.0,146.6835,146.6999,146.6671,146.6917,55500.0
2014-06-10 12:25:00,178.97,179.01,178.96,178.99,8200.0,146.6999,146.7327,146.6917,146.7163,8200.0
2014-06-10 12:30:00,178.99,179.01,178.97,178.98,12100.0,146.7163,146.7327,146.6999,146.7081,12100.0
2014-06-10 12:35:00,178.99,179.03,178.99,179.0,11100.0,146.7163,146.7491,146.7163,146.7245,11100.0
2014-06-10 12:40:00,178.97,178.97,178.94,178.95,4600.0,146.6999,146.6999,146.6753,146.6835,4600.0
2014-06-10 12:45:00,178.91,178.95,178.9,178.95,3100.0,146.6508,146.6835,146.6426,146.6835,3100.0
2014-06-10 12:50:00,178.95,178.95,178.94,178.94,1500.0,146.6835,146.6835,146.6753,146.6753,1500.0
2014-06-10 12:55:00,178.96,178.99,178.94,178.99,4300.0,146.6917,146.7163,146.6753,146.7163,4300.0
2014-06-10 13:00:00,179.0,179.0,178.98,178.98,4400.0,146.7245,146.7245,146.7081,146.7081,4400.0
2014-06-10 13:05:00,178.98,178.99,178.98,178.99,800.0,146.7081,146.7163,146.7081,146.7163,800.0
2014-06-10 13:10:00,179.0,179.0,178.95,178.95,4000.0,146.7245,146.7245,146.6835,146.6835,4000.0
2014-06-10 13:15:00,178.95,178.95,178.86,178.88,6800.0,146.6835,146.6835,146.6098,146.6262,6800.0
2014-06-10 13:20:00,178.9,178.91,178.89,178.91,4000.0,146.6426,146.6508,146.6344,146.6508,4000.0
2014-06-10 13:25:00,178.89,178.91,178.88,178.91,10200.0,146.6344,146.6508,146.6262,146.6508,10200.0
2014-06-10 13:30:00,178.91,178.95,178.91,178.93,2100.0,146.6508,146.6835,146.6508,146.6671,2100.0
2014-06-10 13:35:00,178.95,178.95,178.91,178.93,11500.0,146.6835,146.6835,146.6508,146.6671,11500.0
2014-06-10 13:40:00,178.95,178.97,178.93,178.93,4300.0,146.6835,146.6999,146.6671,146.6671,4300.0
2014-06-10 13:45:00,178.94,179.0,178.94,178.99,2600.0,146.6753,146.7245,146.6753,146.7163,2600.0
2014-06-10 13:50:00,178.99,179.03,178.99,179.02,2400.0,146.7163,146.7491,146.7163,146.7409,2400.0
2014-06-10 13:55:00,179.02,179.11,179.0,179.07,14800.0,146.7409,146.8147,146.7245,146.7819,14800.0
2014-06-10 14:00:00,179.06,179.07,179.04,179.04,4000.0,146.7737,146.7819,146.7573,146.7573,4000.0
2014-06-10 14:05:00,179.07,179.08,179.05,179.08,3100.0,146.7819,146.7901,146.7655,146.7901,3100.0
2014-06-10 14:10:00,179.07,179.08,179.04,179.05,3000.0,146.7819,146.7901,146.7573,146.7655,3000.0
2014-06-10 14:15:00,179.06,179.08,179.04,179.08,8500.0,146.7737,146.7901,146.7573,146.7901,8500.0
2014-06-10 14:20:00,179.16,179.16,179.12,179.13,4900.0,146.8557,146.8557,146.8229,146.8311,4900.0
2014-06-10 14:25:00,179.12,179.14,179.11,179.13,7400.0,146.8229,146.8393,146.8147,146.8311,7400.0
2014-06-10 14:30:00,179.13,179.13,179.07,179.09,2500.0,146.8311,146.8311,146.7819,146.7983,2500.0
2014-06-10 14:35:00,179.07,179.09,179.07,179.08,4400.0,146.7819,146.7983,146.7819,146.7901,4400.0
2014-06-10 14:40:00,179.09,179.09,179.04,179.04,1600.0,146.7983,146.7983,146.7573,146.7573,1600.0
2014-06-10 14:45:00,179.03,179.05,179.03,179.04,700.0,146.7491,146.7655,146.7491,146.7573,700.0
2014-06-10 14:50:00,179.04,179.05,179.02,179.04,23500.0,146.7573,146.7655,146.7409,146.7573,23500.0
2014-06-10 14:55:00,179.03,179.05,179.02,179.05,5200.0,146.7491,146.7655,146.7409,146.7655,5200.0
2014-06-10 15:00:00,179.05,179.09,179.03,179.09,5400.0,146.7655,146.7983,146.7491,146.7983,5400.0
2014-06-10 15:05:00,179.09,179.11,179.08,179.08,8600.0,146.7983,146.8147,146.7901,146.7901,8600.0
2014-06-10 15:10:00,179.08,179.08,179.07,179.07,3300.0,146.7901,146.7901,146.7819,146.7819,3300.0
2014-06-10 15:15:00,179.07,179.15,179.05,179.15,33300.0,146.7819,146.8475,146.7655,146.8475,33300.0
2014-06-10 15:20:00,179.14,179.22,179.14,179.21,31900.0,146.8393,146.9049,146.8393,146.8967,31900.0
2014-06-10 15:25:00,179.2,179.2,179.15,179.17,22800.0,146.8885,146.8885,146.8475,146.8639,22800.0
2014-06-10 15:30:00,179.17,179.21,179.14,179.17,22700.0,146.8639,146.8967,146.8393,146.8639,22700.0
2014-06-10 15:35:00,179.17,179.18,179.12,179.14,11600.0,146.8639,146.8721,146.8229,146.8393,11600.0
2014-06-10 15:40:00,179.15,179.18,179.12,179.12,13400.0,146.8475,146.8721,146.8229,146.8229,13400.0
2014-06-10 15:45:00,179.1,179.13,179.1,179.11,9400.0,146.8065,146.8311,146.8065,146.8147,9400.0
2014-06-10 15:50:00,179.13,179.22,179.13,179.19,40600.0,146.8311,146.9049,146.8311,146.8803,40600.0
2014-06-10 15:55:00,179.18,179.26,179.14,179.26,39100.0,146.8721,146.9376,146.8393,146.9376,39100.0
2014-06-11 09:30:00,178.64,178.66,178.55,178.59,48200.0,146.4294,146.4458,146.3557,146.3885,48200.0
2014-06-11 09:35:00,178.61,178.71,178.61,178.71,5300.0,146.4048,146.4868,146.4048,146.4868,5300.0
2014-06-11 09:40:00,178.76,178.78,178.63,178.78,3200.0,146.5278,146.5442,146.4212,146.5442,3200.0
2014-06-11 09:45:00,178.78,178.79,178.74,178.77,11400.0,146.5442,146.5524,146.5114,146.536,11400.0
2014-06-11 09:50:00,178.75,178.82,178.66,178.68,4200.0,146.5196,146.577,146.4458,146.4622,4200.0
2014-06-11 09:55:00,178.66,178.67,178.6,178.66,7800.0,146.4458,146.454,146.3966,146.4458,7800.0
2014-06-11 10:00:00,178.67,178.75,178.65,178.75,6800.0,146.454,146.5196,146.4376,146.5196,6800.0
2014-06-11 10:05:00,178.77,178.81,178.77,178.78,27300.0,146.536,146.5688,146.536,146.5442,27300.0
2014-06-11 10:10:00,178.75,178.78,178.69,178.71,4500.0,146.5196,146.5442,146.4704,146.4868,4500.0
2014-06-11 10:15:00,178.74,178.76,178.68,178.75,2300.0,146.5114,146.5278,146.4622,146.5196,2300.0
2014-06-11 10:20:00,178.79,178.79,178.75,178.75,1500.0,146.5524,146.5524,146.5196,146.5196,1500.0
2014-06-11 10:25:00,178.72,178.72,178.57,178.59,2100.0,146.495,146.495,146.3721,146.3885,2100.0
2014-06-11 10:30:00,178.57,178.57,178.46,178.5,6700.0,146.3721,146.3721,146.2819,146.3147,6700.0
2014-06-11 10:35:00,178.47,178.52,178.44,178.5,3500.0,146.2901,146.3311,146.2655,146.3147,3500.0
2014-06-11 10:40:00,178.5,178.66,178.5,178.62,2300.0,146.3147,146.4458,146.3147,146.413,2300.0
2014-06-11 10:45:00,178.58,178.6,178.57,178.57,1100.0,146.3803,146.3966,146.3721,146.3721,1100.0
2014-06-11 10:50:00,178.54,178.54,178.45,178.51,3400.0,146.3475,146.3475,146.2737,146.3229,3400.0
2014-06-11 10:55:00,178.5,178.55,178.5,178.52,2800.0,146.3147,146.3557,146.3147,146.3311,2800.0
2014-06-11 11:00:00,178.55,178.63,178.55,178.6,1500.0,146.3557,146.4212,146.3557,146.3966,1500.0
2014-06-11 11:05:00,178.6,178.66,178.6,178.61,1900.0,146.3966,146.4458,146.3966,146.4048,1900.0
2014-06-11 11:10:00,178.64,178.68,178.63,178.64,2000.0,146.4294,146.4622,146.4212,146.4294,2000.0
2014-06-11 11:15:00,178.6,178.61,178.54,178.54,1300.0,146.3966,146.4048,146.3475,146.3475,1300.0
2014-06-11 11:20:00,178.57,178.6,178.54,178.58,3100.0,146.3721,146.3966,146.3475,146.3803,3100.0
2014-06-11 11:25:00,178.58,178.6,178.56,178.58,2900.0,146.3803,146.3966,146.3639,146.3803,2900.0
2014-06-11 11:30:00,178.62,178.67,178.62,178.63,2200.0,146.413,146.454,146.413,146.4212,2200.0
2014-06-11 11:35:00,178.61,178.63,178.59,178.59,5300.0,146.4048,146.4212,146.3885,146.3885,5300.0
2014-06-11 11:40:00,178.59,178.62,178.56,178.56,600.0,146.3885,146.413,146.3639,146.3639,600.0
2014-06-11 11:45:00,178.56,178.63,178.56,178.59,2400.0,146.3639,146.4212,146.3639,146.3885,2400.0
2014-06-11 11:50:00,178.6,178.69,178.6,178.69,1900.0,146.3966,146.4704,146.3966,146.4704,1900.0
2014-06-11 11:55:00,178.68,178.76,178.67,178.75,2600.0,146.4622,146.5278,146.454,146.5196,2600.0
2014-06-11 12:00:00,178.74,178.78,178.74,178.75,1700.0,146.5114,146.5442,146.5114,146.5196,1700.0
2014-06-11 12:05:00,178.74,178.77,178.74,178.77,600.0,146.5114,146.536,146.5114,146.536,600.0
2014-06-11 12:10:00,178.78,178.78,178.78,178.78,100.0,146.5442,146.5442,146.5442,146.5442,100.0
2014-06-11 12:15:00,178.8,178.8,178.73,178.73,5600.0,146.5606,146.5606,146.5032,146.5032,5600.0
2014-06-11 12:20:00,178.75,178.75,178.71,178.72,69400.0,146.5196,146.5196,146.4868,146.495,69400.0
2014-06-11 12:25:00,178.72,178.73,178.72,178.73,500.0,146.495,146.5032,146.495,146.5032,500.0
2014-06-11 12:30:00,178.73,178.73,178.71,178.73,2000.0,146.5032,146.5032,146.4868,146.5032,2000.0
2014-06-11 12:35:00,178.75,178.76,178.75,178.76,300.0,146.5196,146.5278,146.5196,146.5278,300.0
2014-06-11 12:40:00,178.76,178.76,178.73,178.73,200.0,146.5278,146.5278,146.5032,146.5032,200.0
2014-06-11 12:45:00,178.72,178.74,178.72,178.73,300.0,146.495,146.5114,146.495,146.5032,300.0
2014-06-11 12:50:00,178.74,178.75,178.74,178.75,700.0,146.5114,146.5196,146.5114,146.5196,700.0
2014-06-11 12:55:00,178.76,178.78,178.76,178.78,1200.0,146.5278,146.5442,146.5278,146.5442,1200.0
2014-06-11 13:00:00,178.77,178.77,178.69,178.69,600.0,146.536,146.536,146.4704,146.4704,600.0
2014-06-11 13:05:00,178.61,178.63,178.6,178.63,600.0,146.4048,146.4212,146.3966,146.4212,600.0
2014-06-11 13:10:00,178.64,178.64,178.6,178.6,2100.0,146.4294,146.4294,146.3966,146.3966,2100.0
2014-06-11 13:15:00,178.62,178.62,178.59,178.62,1600.0,146.413,146.413,146.3885,146.413,1600.0
2014-06-11 13:20:00,178.65,178.69,178.65,178.69,200.0,146.4376,146.4704,146.4376,146.4704,200.0
2014-06-11 13:25:00,178.67,178.72,178.66,178.72,1100.0,146.454,146.495,146.4458,146.495,1100.0
2014-06-11 13:30:00,178.71,178.72,178.71,178.71,2000.0,146.4868,146.495,146.4868,146.4868,2000.0
2014-06-11 13:35:00,178.73,178.73,178.67,178.67,2300.0,146.5032,146.5032,146.454,146.454,2300.0
2014-06-11 13:40:00,178.65,178.67,178.65,178.67,600.0,146.4376,146.454,146.4376,146.454,600.0
2014-06-11 13:45:00,178.68,178.68,178.55,178.55,600.0,146.4622,146.4622,146.3557,146.3557,600.0
2014-06-11 13:50:00,178.55,178.56,178.55,178.56,400.0,146.3557,146.3639,146.3557,146.3639,400.0
2014-06-11 13:55:00,178.53,178.53,178.47,178.47,1500.0,146.3393,146.3393,146.2901,146.2901,1500.0
2014-06-11 14:00:00,178.45,178.5,178.41,178.42,6600.0,146.2737,146.3147,146.2409,146.2491,6600.0
2014-06-11 14:05:00,178.39,178.42,178.33,178.34,5600.0,146.2245,146.2491,146.1753,146.1835,5600.0
2014-06-11 14:10:00,178.3,178.34,178.25,178.25,5200.0,146.1507,146.1835,146.1098,146.1098,5200.0
2014-06-11 14:15:00,178.27,178.34,178.27,178.33,1900.0,146.1262,146.1835,146.1262,146.1753,1900.0
2014-06-11 14:20:00,178.33,178.35,178.25,178.27,2300.0,146.1753,146.1917,146.1098,146.1262,2300.0
2014-06-11 14:25:00,178.27,178.42,178.25,178.4,6400.0,146.1262,146.2491,146.1098,146.2327,6400.0
2014-06-11 14:30:00,178.38,178.42,178.38,178.41,4700.0,146.2163,146.2491,146.2163,146.2409,4700.0
2014-06-11 14:35:00,178.39,178.42,178.39,178.41,3500.0,146.2245,146.2491,146.2245,146.2409,3500.0
2014-06-11 14:40:00,178.42,178.43,178.39,178.43,3100.0,146.2491,146.2573,146.2245,146.2573,3100.0
2014-06-11 14:45:00,178.42,178.56,178.42,178.53,9300.0,146.2491,146.3639,146.2491,146.3393,9300.0
2014-06-11 14:50:00,178.51,178.51,178.46,178.49,7900.0,146.3229,146.3229,146.2819,146.3065,7900.0
2014-06-11 14:55:00,178.5,178.51,178.42,178.5,8800.0,146.3147,146.3229,146.2491,146.3147,8800.0
2014-06-11 15:00:00,178.51,178.57,178.5,178.53,23700.0,146.3229,146.3721,146.3147,146.3393,23700.0
2014-06-11 15:05:00,178.53,178.54,178.52,178.53,7300.0,146.3393,146.3475,146.3311,146.3393,7300.0
2014-06-11 15:10:00,178.54,178.59,178.52,178.52,8100.0,146.3475,146.3885,146.3311,146.3311,8100.0
2014-06-11 15:15:00,178.54,178.54,178.51,178.51,12300.0,146.3475,146.3475,146.3229,146.3229,12300.0
2014-06-11 15:20:00,178.52,178.54,178.51,178.53,1400.0,146.3311,146.3475,146.3229,146.3393,1400.0
2014-06-11 15:25:00,178.54,178.61,178.54,178.61,4000.0,146.3475,146.4048,146.3475,146.4048,4000.0
2014-06-11 15:30:00,178.7,178.75,178.7,178.73,8300.0,146.4786,146.5196,146.4786,146.5032,8300.0
2014-06-11 15:35:00,178.74,178.77,178.74,178.74,5700.0,146.5114,146.536,146.5114,146.5114,5700.0
2014-06-11 15:40:00,178.79,178.8,178.76,178.77,2100.0,146.5524,146.5606,146.5278,146.536,2100.0
2014-06-11 15:45:00,178.75,178.8,178.74,178.77,5200.0,146.5196,146.5606,146.5114,146.536,5200.0
2014-06-11 15:50:00,178.77,178.77,178.68,178.68,7400.0,146.536,146.536,146.4622,146.4622,7400.0
2014-06-11 15:55:00,178.67,178.67,178.57,178.65,34500.0,146.454,146.454,146.3721,146.4376,34500.0
2014-06-12 09:30:00,178.42,178.52,178.39,178.48,16300.0,146.2491,146.3311,146.2245,146.2983,16300.0
2014-06-12 09:35:00,178.48,178.48,178.26,178.29,5600.0,146.2983,146.2983,146.118,146.1425,5600.0
2014-06-12 09:40:00,178.24,178.35,178.19,178.35,3300.0,146.1016,146.1917,146.0606,146.1917,3300.0
2014-06-12 09:45:00,178.32,178.39,178.32,178.37,1700.0,146.1671,146.2245,146.1671,146.2081,1700.0
2014-06-12 09:50:00,178.3,178.35,178.3,178.32,2600.0,146.1507,146.1917,146.1507,146.1671,2600.0
2014-06-12 09:55:00,178.29,178.3,178.19,178.28,2900.0,146.1425,146.1507,146.0606,146.1343,2900.0
2014-06-12 10:00:00,178.27,178.42,178.27,178.37,2800.0,146.1262,146.2491,146.1262,146.2081,2800.0
2014-06-12 10:05:00,178.37,178.37,178.28,178.34,2100.0,146.2081,146.2081,146.1343,146.1835,2100.0
2014-06-12 10:10:00,178.32,178.33,178.27,178.3,1000.0,146.1671,146.1753,146.1262,146.1507,1000.0
2014-06-12 10:15:00,178.25,178.27,178.13,178.27,7600.0,146.1098,146.1262,146.0114,146.1262,7600.0
2014-06-12 10:20:00,178.25,178.3,178.22,178.3,1100.0,146.1098,146.1507,146.0852,146.1507,1100.0
2014-06-12 10:25:00,178.26,178.26,178.0,178.03,6900.0,146.118,146.118,145.9048,145.9294,6900.0
2014-06-12 10:30:00,178.01,178.09,178.01,178.06,20400.0,145.913,145.9786,145.913,145.954,20400.0
2014-06-12 10:35:00,178.04,178.04,177.89,177.94,10300.0,145.9376,145.9376,145.8147,145.8557,10300.0
2014-06-12 10:40:00,177.93,177.93,177.82,177.82,3600.0,145.8475,145.8475,145.7573,145.7573,3600.0
2014-06-12 10:45:00,177.85,177.88,177.81,177.84,22900.0,145.7819,145.8065,145.7491,145.7737,22900.0
2014-06-12 10:50:00,177.86,177.98,177.85,177.94,10700.0,145.7901,145.8884,145.7819,145.8557,10700.0
2014-06-12 10:55:00,177.95,177.99,177.94,177.96,5000.0,145.8639,145.8966,145.8557,145.872,5000.0
2014-06-12 11:00:00,177.95,178.02,177.88,178.01,7300.0,145.8639,145.9212,145.8065,145.913,7300.0
2014-06-12 11:05:00,178.01,178.07,178.0,178.07,6300.0,145.913,145.9622,145.9048,145.9622,6300.0
2014-06-12 11:10:00,178.06,178.15,178.05,178.15,4800.0,145.954,146.0278,145.9458,146.0278,4800.0
2014-06-12 11:15:00,178.15,178.15,178.13,178.14,3300.0,146.0278,146.0278,146.0114,146.0196,3300.0
2014-06-12 11:20:00,178.13,178.13,178.09,178.12,7700.0,146.0114,146.0114,145.9786,146.0032,7700.0
2014-06-12 11:25:00,178.1,178.24,178.09,178.23,3400.0,145.9868,146.1016,145.9786,146.0934,3400.0
2014-06-12 11:30:00,178.24,178.24,178.18,178.2,2700.0,146.1016,146.1016,146.0524,146.0688,2700.0
2014-06-12 11:35:00,178.18,178.2,178.18,178.18,800.0,146.0524,146.0688,146.0524,146.0524,800.0
2014-06-12 11:40:00,178.16,178.19,178.16,178.16,500.0,146.036,146.0606,146.036,146.036,500.0
2014-06-12 11:45:00,178.15,178.17,178.14,178.14,700.0,146.0278,146.0442,146.0196,146.0196,700.0
2014-06-12 11:50:00,178.13,178.13,178.06,178.07,1600.0,146.0114,146.0114,145.954,145.9622,1600.0
2014-06-12 11:55:00,178.05,178.06,178.01,178.03,1500.0,145.9458,145.954,145.913,145.9294,1500.0
2014-06-12 12:00:00,178.02,178.02,177.93,177.95,5700.0,145.9212,145.9212,145.8475,145.8639,5700.0
2014-06-12 12:05:00,177.96,178.07,177.96,178.07,8200.0,145.872,145.9622,145.872,145.9622,8200.0
2014-06-12 12:10:00,178.06,178.06,178.05,178.05,1500.0,145.954,145.954,145.9458,145.9458,1500.0
2014-06-12 12:15:00,178.07,178.07,178.03,178.04,2000.0,145.9622,145.9622,145.9294,145.9376,2000.0
2014-06-12 12:20:00,178.04,178.12,178.03,178.12,4800.0,145.9376,146.0032,145.9294,146.0032,4800.0
2014-06-12 12:25:00,178.12,178.18,178.12,178.14,3400.0,146.0032,146.0524,146.0032,146.0196,3400.0
2014-06-12 12:30:00,178.14,178.16,178.13,178.13,4300.0,146.0196,146.036,146.0114,146.0114,4300.0
2014-06-12 12:35:00,178.12,178.14,178.11,178.11,1300.0,146.0032,146.0196,145.995,145.995,1300.0
2014-06-12 12:40:00,178.1,178.11,178.0,178.0,2800.0,145.9868,145.995,145.9048,145.9048,2800.0
2014-06-12 12:45:00,177.98,177.99,177.97,177.97,1700.0,145.8884,145.8966,145.8802,145.8802,1700.0
2014-06-12 12:50:00,177.96,177.96,177.78,177.79,5700.0,145.872,145.872,145.7245,145.7327,5700.0
2014-06-12 12:55:00,177.76,177.88,177.74,177.88,6900.0,145.7081,145.8065,145.6917,145.8065,6900.0
2014-06-12 13:00:00,177.85,177.89,177.77,177.85,6100.0,145.7819,145.8147,145.7163,145.7819,6100.0
2014-06-12 13:05:00,177.82,177.84,177.75,177.83,2400.0,145.7573,145.7737,145.6999,145.7655,2400.0
2014-06-12 13:10:00,177.82,177.88,177.74,177.76,10500.0,145.7573,145.8065,145.6917,145.7081,10500.0
2014-06-12 13:15:00,177.81,177.83,177.69,177.69,6100.0,145.7491,145.7655,145.6507,145.6507,6100.0
2014-06-12 13:20:00,177.76,177.76,177.67,177.68,4800.0,145.7081,145.7081,145.6343,145.6425,4800.0
2014-06-12 13:25:00,177.7,177.71,177.6,177.66,6600.0,145.6589,145.6671,145.577,145.6261,6600.0
2014-06-12 13:30:00,177.65,177.65,177.55,177.57,3300.0,145.6179,145.6179,145.536,145.5524,3300.0
2014-06-12 13:35:00,177.56,177.57,177.5,177.55,10200.0,145.5442,145.5524,145.495,145.536,10200.0
2014-06-12 13:40:00,177.56,177.62,177.54,177.59,4900.0,145.5442,145.5934,145.5278,145.5688,4900.0
2014-06-12 13:45:00,177.59,177.6,177.41,177.42,37100.0,145.5688,145.577,145.4212,145.4294,37100.0
2014-06-12 13:50:00,177.43,177.43,177.28,177.28,17300.0,145.4376,145.4376,145.3147,145.3147,17300.0
2014-06-12 13:55:00,177.27,177.36,177.2,177.31,10200.0,145.3065,145.3802,145.2491,145.3392,10200.0
2014-06-12 14:00:00,177.3,177.38,177.26,177.38,10200.0,145.3311,145.3966,145.2983,145.3966,10200.0
2014-06-12 14:05:00,177.4,177.4,177.31,177.31,10700.0,145.413,145.413,145.3392,145.3392,10700.0
2014-06-12 14:10:00,177.33,177.4,177.3,177.4,6700.0,145.3556,145.413,145.3311,145.413,6700.0
2014-06-12 14:15:00,177.39,177.5,177.39,177.48,6300.0,145.4048,145.495,145.4048,145.4786,6300.0
2014-06-12 14:20:00,177.5,177.5,177.38,177.38,2300.0,145.495,145.495,145.3966,145.3966,2300.0
2014-06-12 14:25:00,177.38,177.45,177.38,177.41,4100.0,145.3966,145.454,145.3966,145.4212,4100.0
2014-06-12 14:30:00,177.4,177.4,177.29,177.33,5300.0,145.413,145.413,145.3229,145.3556,5300.0
2014-06-12 14:35:00,177.34,177.35,177.24,177.29,2300.0,145.3638,145.372,145.2819,145.3229,2300.0
2014-06-12 14:40:00,177.29,177.4,177.29,177.4,8500.0,145.3229,145.413,145.3229,145.413,8500.0
2014-06-12 14:45:00,177.4,177.42,177.38,177.4,5300.0,145.413,145.4294,145.3966,145.413,5300.0
2014-06-12 14:50:00,177.4,177.4,177.32,177.32,1900.0,145.413,145.413,145.3474,145.3474,1900.0
2014-06-12 14:55:00,177.36,177.37,177.28,177.31,4800.0,145.3802,145.3884,145.3147,145.3392,4800.0
2014-06-12 15:00:00,177.3,177.32,177.22,177.26,13400.0,145.3311,145.3474,145.2655,145.2983,13400.0
2014-06-12 15:05:00,177.25,177.28,177.19,177.23,5500.0,145.2901,145.3147,145.2409,145.2737,5500.0
2014-06-12 15:10:00,177.18,177.21,177.08,177.2,14700.0,145.2327,145.2573,145.1507,145.2491,14700.0
2014-06-12 15:15:00,177.21,177.29,177.2,177.29,5600.0,145.2573,145.3229,145.2491,145.3229,5600.0
2014-06-12 15:20:00,177.29,177.43,177.28,177.35,12500.0,145.3229,145.4376,145.3147,145.372,12500.0
2014-06-12 15:25:00,177.36,177.37,177.23,177.23,1900.0,145.3802,145.3884,145.2737,145.2737,1900.0
2014-06-12 15:30:00,177.24,177.26,177.18,177.24,5100.0,145.2819,145.2983,145.2327,145.2819,5100.0
2014-06-12 15:35:00,177.25,177.25,176.98,176.99,12000.0,145.2901,145.2901,145.0688,145.0769,12000.0
2014-06-12 15:40:00,177.0,177.21,177.0,177.2,26000.0,145.0851,145.2573,145.0851,145.2491,26000.0
2014-06-12 15:45:00,177.21,177.35,177.21,177.29,33800.0,145.2573,145.372,145.2573,145.3229,33800.0
2014-06-12 15:50:00,177.31,177.43,177.29,177.42,16200.0,145.3392,145.4376,145.3229,145.4294,16200.0
2014-06-12 15:55:00,177.42,177.46,177.33,177.37,26900.0,145.4294,145.4622,145.3556,145.3884,26900.0
2014-06-13 09:30:00,177.73,177.75,177.58,177.68,24200.0,145.6835,145.6999,145.5606,145.6425,24200.0
2014-06-13 09:35:00,177.64,177.7,177.45,177.5,12100.0,145.6097,145.6589,145.454,145.495,12100.0
2014-06-13 09:40:00,177.5,177.54,177.46,177.54,1100.0,145.495,145.5278,145.4622,145.5278,1100.0
2014-06-13 09:45:00,177.53,177.56,177.4,177.42,4800.0,145.5196,145.5442,145.413,145.4294,4800.0
2014-06-13 09:50:00,177.49,177.57,177.49,177.54,4000.0,145.4868,145.5524,145.4868,145.5278,4000.0
2014-06-13 09:55:00,177.5,177.51,177.3,177.44,6900.0,145.495,145.5032,145.3311,145.4458,6900.0
2014-06-13 10:00:00,177.45,177.49,177.23,177.23,16800.0,145.454,145.4868,145.2737,145.2737,16800.0
2014-06-13 10:05:00,177.24,177.28,177.17,177.2,5500.0,145.2819,145.3147,145.2245,145.2491,5500.0
2014-06-13 10:10:00,177.26,177.34,177.26,177.33,3800.0,145.2983,145.3638,145.2983,145.3556,3800.0
2014-06-13 10:15:00,177.34,177.65,177.34,177.58,2500.0,145.3638,145.6179,145.3638,145.5606,2500.0
2014-06-13 10:20:00,177.64,177.79,177.63,177.75,9900.0,145.6097,145.7327,145.6015,145.6999,9900.0
2014-06-13 10:25:00,177.76,177.84,177.73,177.78,7800.0,145.7081,145.7737,145.6835,145.7245,7800.0
2014-06-13 10:30:00,177.74,178.03,177.74,178.03,2400.0,145.6917,145.9294,145.6917,145.9294,2400.0
2014-06-13 10:35:00,178.04,178.04,177.92,177.95,1600.0,145.9376,145.9376,145.8393,145.8639,1600.0
2014-06-13 10:40:00,177.93,177.95,177.93,177.93,600.0,145.8475,145.8639,145.8475,145.8475,600.0
2014-06-13 10:45:00,177.95,177.95,177.88,177.88,700.0,145.8639,145.8639,145.8065,145.8065,700.0
2014-06-13 10:50:00,177.89,177.93,177.89,177.89,3700.0,145.8147,145.8475,145.8147,145.8147,3700.0
2014-06-13 10:55:00,177.93,177.97,177.91,177.97,2200.0,145.8475,145.8802,145.8311,145.8802,2200.0
2014-06-13 11:00:00,178.02,178.02,177.96,178.0,1000.0,145.9212,145.9212,145.872,145.9048,1000.0
2014-06-13 11:05:00,178.05,178.06,178.02,178.03,4400.0,145.9458,145.954,145.9212,145.9294,4400.0
2014-06-13 11:10:00,178.06,178.07,177.94,177.94,11900.0,145.954,145.9622,145.8557,145.8557,11900.0
2014-06-13 11:15:00,177.95,177.96,177.93,177.93,2800.0,145.8639,145.872,145.8475,145.8475,2800.0
2014-06-13 11:20:00,177.92,177.92,177.9,177.92,500.0,145.8393,145.8393,145.8229,145.8393,500.0
2014-06-13 11:25:00,177.91,177.91,177.85,177.88,4500.0,145.8311,145.8311,145.7819,145.8065,4500.0
2014-06-13 11:30:00,177.89,177.89,177.77,177.77,1700.0,145.8147,145.8147,145.7163,145.7163,1700.0
2014-06-13 11:35:00,177.73,177.78,177.73,177.75,800.0,145.6835,145.7245,145.6835,145.6999,800.0
2014-06-13 11:40:00,177.75,177.76,177.7,177.7,1600.0,145.6999,145.7081,145.6589,145.6589,1600.0
2014-06-13 11:45:00,177.71,177.71,177.66,177.69,1900.0,145.6671,145.6671,145.6261,145.6507,1900.0
2014-06-13 11:50:00,177.69,177.78,177.69,177.75,3800.0,145.6507,145.7245,145.6507,145.6999,3800.0
2014-06-13 11:55:00,177.75,177.77,177.73,177.73,9300.0,145.6999,145.7163,145.6835,145.6835,9300.0
2014-06-13 12:00:00,177.73,177.81,177.73,177.81,8500.0,145.6835,145.7491,145.6835,145.7491,8500.0
2014-06-13 12:05:00,177.81,177.88,177.81,177.83,9600.0,145.7491,145.8065,145.7491,145.7655,9600.0
2014-06-13 12:10:00,177.84,177.84,177.79,177.8,50800.0,145.7737,145.7737,145.7327,145.7409,50800.0
2014-06-13 12:15:00,177.8,177.86,177.8,177.86,24800.0,145.7409,145.7901,145.7409,145.7901,24800.0
2014-06-13 12:20:00,177.87,177.92,177.86,177.9,2600.0,145.7983,145.8393,145.7901,145.8229,2600.0
2014-06-13 12:25:00,177.91,177.91,177.91,177.91,300.0,145.8311,145.8311,145.8311,145.8311,300.0
2014-06-13 12:30:00,177.86,177.86,177.84,177.84,4800.0,145.7901,145.7901,145.7737,145.7737,4800.0
2014-06-13 12:35:00,177.82,177.82,177.76,177.76,600.0,145.7573,145.7573,145.7081,145.7081,600.0
2014-06-13 12:40:00,177.74,177.74,177.69,177.7,2500.0,145.6917,145.6917,145.6507,145.6589,2500.0
2014-06-13 12:45:00,177.7,177.78,177.69,177.69,7300.0,145.6589,145.7245,145.6507,145.6507,7300.0
2014-06-13 12:50:00,177.71,177.74,177.7,177.74,1500.0,145.6671,145.6917,145.6589,145.6917,1500.0
2014-06-13 12:55:00,177.75,177.76,177.72,177.72,9400.0,145.6999,145.7081,145.6753,145.6753,9400.0
2014-06-13 13:00:00,177.72,177.81,177.72,177.81,2500.0,145.6753,145.7491,145.6753,145.7491,2500.0
2014-06-13 13:05:00,177.8,177.8,177.7,177.7,1500.0,145.7409,145.7409,145.6589,145.6589,1500.0
2014-06-13 13:10:00,177.71,177.72,177.61,177.63,3200.0,145.6671,145.6753,145.5852,145.6015,3200.0
2014-06-13 13:15:00,177.65,177.69,177.62,177.69,1500.0,145.6179,145.6507,145.5934,145.6507,1500.0
2014-06-13 13:20:00,177.69,177.69,177.69,177.69,900.0,145.6507,145.6507,145.6507,145.6507,900.0
2014-06-13 13:25:00,177.7,177.7,177.7,177.7,1200.0,145.6589,145.6589,145.6589,145.6589,1200.0
2014-06-13 13:30:00,177.74,177.74,177.64,177.66,6900.0,145.6917,145.6917,145.6097,145.6261,6900.0
2014-06-13 13:35:00,177.66,177.68,177.66,177.68,1000.0,145.6261,145.6425,145.6261,145.6425,1000.0
2014-06-13 13:40:00,177.66,177.73,177.66,177.73,1100.0,145.6261,145.6835,145.6261,145.6835,1100.0
2014-06-13 13:45:00,177.74,177.74,177.71,177.71,2100.0,145.6917,145.6917,145.6671,145.6671,2100.0
2014-06-13 13:50:00,177.73,177.82,177.73,177.81,1500.0,145.6835,145.7573,145.6835,145.7491,1500.0
2014-06-13 13:55:00,177.8,177.82,177.78,177.82,900.0,145.7409,145.7573,145.7245,145.7573,900.0
2014-06-13 14:00:00,177.81,177.82,177.8,177.8,900.0,145.7491,145.7573,145.7409,145.7409,900.0
2014-06-13 14:05:00,177.79,177.81,177.79,177.81,800.0,145.7327,145.7491,145.7327,145.7491,800.0
2014-06-13 14:10:00,177.83,177.83,177.8,177.82,1100.0,145.7655,145.7655,145.7409,145.7573,1100.0
2014-06-13 14:15:00,177.81,177.95,177.81,177.92,800.0,145.7491,145.8639,145.7491,145.8393,800.0
2014-06-13 14:20:00,177.95,177.95,177.9,177.91,2000.0,145.8639,145.8639,145.8229,145.8311,2000.0
2014-06-13 14:25:00,177.91,177.91,177.89,177.89,2500.0,145.8311,145.8311,145.8147,145.8147,2500.0
2014-06-13 14:30:00,177.9,177.92,177.83,177.84,2500.0,145.8229,145.8393,145.7655,145.7737,2500.0
2014-06-13 14:35:00,177.8,177.84,177.8,177.84,2200.0,145.7409,145.7737,145.7409,145.7737,2200.0
2014-06-13 14:40:00,177.87,177.87,177.86,177.86,300.0,145.7983,145.7983,145.7901,145.7901,300.0
2014-06-13 14:45:00,177.85,177.9,177.85,177.89,1900.0,145.7819,145.8229,145.7819,145.8147,1900.0
2014-06-13 14:50:00,177.87,177.87,177.86,177.86,700.0,145.7983,145.7983,145.7901,145.7901,700.0
2014-06-13 14:55:00,177.89,177.89,177.84,177.86,3600.0,145.8147,145.8147,145.7737,145.7901,3600.0
2014-06-13 15:00:00,177.86,177.92,177.86,177.89,1300.0,145.7901,145.8393,145.7901,145.8147,1300.0
2014-06-13 15:05:00,177.89,178.07,177.89,178.07,4300.0,145.8147,145.9622,145.8147,145.9622,4300.0
2014-06-13 15:10:00,178.07,178.07,178.0,178.0,2600.0,145.9622,145.9622,145.9048,145.9048,2600.0
2014-06-13 15:15:00,177.99,178.01,177.87,177.87,7400.0,145.8966,145.913,145.7983,145.7983,7400.0
2014-06-13 15:20:00,177.8,177.8,177.7,177.71,4300.0,145.7409,145.7409,145.6589,145.6671,4300.0
2014-06-13 15:25:00,177.69,177.7,177.59,177.6,5200.0,145.6507,145.6589,145.5688,145.577,5200.0
2014-06-13 15:30:00,177.61,177.62,177.53,177.57,5300.0,145.5852,145.5934,145.5196,145.5524,5300.0
2014-06-13 15:35:00,177.6,177.74,177.6,177.74,12500.0,145.577,145.6917,145.577,145.6917,12500.0
2014-06-13 15:40:00,177.73,177.75,177.58,177.59,12900.0,145.6835,145.6999,145.5606,145.5688,12900.0
2014-06-13 15:45:00,177.56,177.65,177.51,177.64,8200.0,145.5442,145.6179,145.5032,145.6097,8200.0
2014-06-13 15:50:00,177.64,177.8,177.64,177.76,13900.0,145.6097,145.7409,145.6097,145.7081,13900.0
2014-06-13 15:55:00,177.75,177.92,177.73,177.92,10200.0,145.6999,145.8393,145.6835,145.8393,10200.0
2014-06-16 09:30:00,177.71,177.74,177.55,177.6,20400.0,145.6671,145.6917,145.536,145.577,20400.0
2014-06-16 09:35:00,177.72,178.0,177.71,178.0,6200.0,145.6753,145.9048,145.6671,145.9048,6200.0
2014-06-16 09:40:00,178.03,178.1,178.02,178.09,5200.0,145.9294,145.9868,145.9212,145.9786,5200.0
2014-06-16 09:45:00,178.09,178.14,178.09,178.12,4900.0,145.9786,146.0196,145.9786,146.0032,4900.0
2014-06-16 09:50:00,178.14,178.14,178.1,178.11,1400.0,146.0196,146.0196,145.9868,145.995,1400.0
2014-06-16 09:55:00,178.16,178.17,178.05,178.06,1500.0,146.036,146.0442,145.9458,145.954,1500.0
2014-06-16 10:00:00,178.07,178.28,178.04,178.28,3700.0,145.9622,146.1343,145.9376,146.1343,3700.0
2014-06-16 10:05:00,178.3,178.33,178.25,178.25,2600.0,146.1507,146.1753,146.1098,146.1098,2600.0
2014-06-16 10:10:00,178.3,178.37,178.3,178.34,1300.0,146.1507,146.2081,146.1507,146.1835,1300.0
2014-06-16 10:15:00,178.37,178.38,178.36,178.36,2100.0,146.2081,146.2163,146.1999,146.1999,2100.0
2014-06-16 10:20:00,178.37,178.41,178.36,178.36,3200.0,146.2081,146.2409,146.1999,146.1999,3200.0
2014-06-16 10:25:00,178.36,178.4,178.28,178.28,2400.0,146.1999,146.2327,146.1343,146.1343,2400.0
2014-06-16 10:30:00,178.3,178.41,178.28,178.32,2400.0,146.1507,146.2409,146.1343,146.1671,2400.0
2014-06-16 10:35:00,178.3,178.31,178.27,178.27,4900.0,146.1507,146.1589,146.1262,146.1262,4900.0
2014-06-16 10:40:00,178.22,178.28,178.2,178.27,4600.0,146.0852,146.1343,146.0688,146.1262,4600.0
2014-06-16 10:45:00,178.26,178.3,178.26,178.26,15000.0,146.118,146.1507,146.118,146.118,15000.0
2014-06-16 10:50:00,178.25,178.25,178.2,178.23,1500.0,146.1098,146.1098,146.0688,146.0934,1500.0
2014-06-16 10:55:00,178.24,178.27,178.22,178.24,2800.0,146.1016,146.1262,146.0852,146.1016,2800.0
2014-06-16 11:00:00,178.23,178.25,178.19,178.19,1300.0,146.0934,146.1098,146.0606,146.0606,1300.0
2014-06-16 11:05:00,178.12,178.12,177.86,177.88,4700.0,146.0032,146.0032,145.7901,145.8065,4700.0
2014-06-16 11:10:00,177.88,177.88,177.87,177.87,1500.0,145.8065,145.8065,145.7983,145.7983,1500.0
2014-06-16 11:15:00,177.85,177.85,177.73,177.74,6100.0,145.7819,145.7819,145.6835,145.6917,6100.0
2014-06-16 11:20:00,177.74,177.77,177.69,177.77,1200.0,145.6917,145.7163,145.6507,145.7163,1200.0
2014-06-16 11:25:00,177.79,177.79,177.74,177.74,2600.0,145.7327,145.7327,145.6917,145.6917,2600.0
2014-06-16 11:30:00,177.71,177.71,177.55,177.55,5100.0,145.6671,145.6671,145.536,145.536,5100.0
2014-06-16 11:35:00,177.55,177.57,177.5,177.53,364200.0,145.536,145.5524,145.495,145.5196,364200.0
2014-06-16 11:40:00,177.51,177.65,177.51,177.61,3900.0,145.5032,145.6179,145.5032,145.5852,3900.0
2014-06-16 11:45:00,177.6,177.65,177.6,177.62,1800.0,145.577,145.6179,145.577,145.5934,1800.0
2014-06-16 11:50:00,177.59,177.61,177.54,177.6,7000.0,145.5688,145.5852,145.5278,145.577,7000.0
2014-06-16 11:55:00,177.58,177.66,177.58,177.66,1900.0,145.5606,145.6261,145.5606,145.6261,1900.0
2014-06-16 12:00:00,177.67,177.67,177.63,177.65,3500.0,145.6343,145.6343,145.6015,145.6179,3500.0
2014-06-16 12:05:00,177.67,177.71,177.66,177.71,2700.0,145.6343,145.6671,145.6261,145.6671,2700.0
2014-06-16 12:10:00,177.79,177.87,177.79,177.85,4700.0,145.7327,145.7983,145.7327,145.7819,4700.0
2014-06-16 12:15:00,177.87,177.94,177.87,177.87,3100.0,145.7983,145.8557,145.7983,145.7983,3100.0
2014-06-16 12:20:00,177.89,177.99,177.89,177.97,3700.0,145.8147,145.8966,145.8147,145.8802,3700.0
2014-06-16 12:25:00,177.98,177.98,177.96,177.96,1100.0,145.8884,145.8884,145.872,145.872,1100.0
2014-06-16 12:30:00,177.97,177.98,177.89,177.89,1100.0,145.8802,145.8884,145.8147,145.8147,1100.0
2014-06-16 12:35:00,177.86,177.88,177.85,177.88,1200.0,145.7901,145.8065,145.7819,145.8065,1200.0
2014-06-16 12:40:00,177.87,177.91,177.87,177.91,1500.0,145.7983,145.8311,145.7983,145.8311,1500.0
2014-06-16 12:45:00,177.89,177.89,177.81,177.87,3100.0,145.8147,145.8147,145.7491,145.7983,3100.0
2014-06-16 12:50:00,177.95,177.98,177.95,177.98,700.0,145.8639,145.8884,145.8639,145.8884,700.0
2014-06-16 12:55:00,178.0,178.0,177.97,177.97,500.0,145.9048,145.9048,145.8802,145.8802,500.0
2014-06-16 13:00:00,177.99,178.06,177.96,178.06,13500.0,145.8966,145.954,145.872,145.954,13500.0
2014-06-16 13:05:00,178.06,178.19,178.06,178.19,3700.0,145.954,146.0606,145.954,146.0606,3700.0
2014-06-16 13:10:00,178.19,178.19,178.16,178.19,2000.0,146.0606,146.0606,146.036,146.0606,2000.0
2014-06-16 13:15:00,178.19,178.21,178.14,178.17,2300.0,146.0606,146.077,146.0196,146.0442,2300.0
2014-06-16 13:20:00,178.15,178.19,178.15,178.16,1800.0,146.0278,146.0606,146.0278,146.036,1800.0
2014-06-16 13:25:00,178.2,178.21,178.16,178.16,2100.0,146.0688,146.077,146.036,146.036,2100.0
2014-06-16 13:30:00,178.19,178.26,178.19,178.26,3900.0,146.0606,146.118,146.0606,146.118,3900.0
2014-06-16 13:35:00,178.27,178.3,178.27,178.3,700.0,146.1262,146.1507,146.1262,146.1507,700.0
2014-06-16 13:40:00,178.2,178.2,178.18,178.18,1200.0,146.0688,146.0688,146.0524,146.0524,1200.0
2014-06-16 13:45:00,178.17,178.17,178.14,178.14,500.0,146.0442,146.0442,146.0196,146.0196,500.0
2014-06-16 13:50:00,178.14,178.15,178.05,178.06,1400.0,146.0196,146.0278,145.9458,145.954,1400.0
2014-06-16 13:55:00,178.02,178.05,178.0,178.05,700.0,145.9212,145.9458,145.9048,145.9458,700.0
2014-06-16 14:00:00,178.05,178.12,178.05,178.12,1500.0,145.9458,146.0032,145.9458,146.0032,1500.0
2014-06-16 14:05:00,178.11,178.12,178.05,178.06,5800.0,145.995,146.0032,145.9458,145.954,5800.0
2014-06-16 14:10:00,178.08,178.08,178.07,178.07,500.0,145.9704,145.9704,145.9622,145.9622,500.0
2014-06-16 14:15:00,178.05,178.06,178.03,178.03,1400.0,145.9458,145.954,145.9294,145.9294,1400.0
2014-06-16 14:20:00,178.13,178.13,178.11,178.11,1800.0,146.0114,146.0114,145.995,145.995,1800.0
2014-06-16 14:25:00,178.11,178.11,178.07,178.1,17600.0,145.995,145.995,145.9622,145.9868,17600.0
2014-06-16 14:30:00,178.12,178.13,178.08,178.09,1700.0,146.0032,146.0114,145.9704,145.9786,1700.0
2014-06-16 14:35:00,178.13,178.13,178.1,178.1,600.0,146.0114,146.0114,145.9868,145.9868,600.0
2014-06-16 14:40:00,178.08,178.09,178.06,178.07,1700.0,145.9704,145.9786,145.954,145.9622,1700.0
2014-06-16 14:45:00,178.1,178.14,178.1,178.14,2300.0,145.9868,146.0196,145.9868,146.0196,2300.0
2014-06-16 14:50:00,178.14,178.14,178.08,178.1,2700.0,146.0196,146.0196,145.9704,145.9868,2700.0
2014-06-16 14:55:00,178.07,178.07,177.95,177.95,6600.0,145.9622,145.9622,145.8639,145.8639,6600.0
2014-06-16 15:00:00,177.95,177.95,177.86,177.88,12000.0,145.8639,145.8639,145.7901,145.8065,12000.0
2014-06-16 15:05:00,177.88,177.96,177.88,177.94,7500.0,145.8065,145.872,145.8065,145.8557,7500.0
2014-06-16 15:10:00,177.95,177.95,177.87,177.87,21200.0,145.8639,145.8639,145.7983,145.7983,21200.0
2014-06-16 15:15:00,177.83,177.86,177.79,177.86,3300.0,145.7655,145.7901,145.7327,145.7901,3300.0
2014-06-16 15:20:00,177.88,177.92,177.83,177.84,1800.0,145.8065,145.8393,145.7655,145.7737,1800.0
2014-06-16 15:25:00,177.86,177.92,177.86,177.91,2400.0,145.7901,145.8393,145.7901,145.8311,2400.0
2014-06-16 15:30:00,177.9,177.93,177.9,177.9,1600.0,145.8229,145.8475,145.8229,145.8229,1600.0
2014-06-16 15:35:00,177.91,178.0,177.91,178.0,3400.0,145.8311,145.9048,145.8311,145.9048,3400.0
2014-06-16 15:40:00,178.02,178.02,177.96,177.99,1900.0,145.9212,145.9212,145.872,145.8966,1900.0
2014-06-16 15:45:00,178.02,178.02,177.96,177.96,7600.0,145.9212,145.9212,145.872,145.872,7600.0
2014-06-16 15:50:00,177.96,178.09,177.96,178.09,9000.0,145.872,145.9786,145.872,145.9786,9000.0
2014-06-16 15:55:00,178.08,178.12,178.03,178.09,18400.0,145.9704,146.0032,145.9294,145.9786,18400.0
2014-06-17 09:30:00,177.83,177.89,177.63,177.86,11700.0,145.7655,145.8147,145.6015,145.7901,11700.0
2014-06-17 09:35:00,177.85,177.88,177.72,177.84,3700.0,145.7819,145.8065,145.6753,145.7737,3700.0
2014-06-17 09:40:00,177.72,177.82,177.72,177.82,600.0,145.6753,145.7573,145.6753,145.7573,600.0
2014-06-17 09:45:00,177.99,178.07,177.92,178.0,6700.0,145.8966,145.9622,145.8393,145.9048,6700.0
2014-06-17 09:50:00,178.02,178.1,177.98,178.07,6400.0,145.9212,145.9868,145.8884,145.9622,6400.0
2014-06-17 09:55:00,178.13,178.13,178.11,178.13,800.0,146.0114,146.0114,145.995,146.0114,800.0
2014-06-17 10:00:00,178.14,178.22,178.14,178.18,6500.0,146.0196,146.0852,146.0196,146.0524,6500.0
2014-06-17 10:05:00,178.21,178.45,178.19,178.45,3600.0,146.077,146.2737,146.0606,146.2737,3600.0
2014-06-17 10:10:00,178.42,178.42,178.36,178.38,700.0,146.2491,146.2491,146.1999,146.2163,700.0
2014-06-17 10:15:00,178.38,178.38,178.31,178.37,12900.0,146.2163,146.2163,146.1589,146.2081,12900.0
2014-06-17 10:20:00,178.4,178.4,178.36,178.36,1700.0,146.2327,146.2327,146.1999,146.1999,1700.0
2014-06-17 10:25:00,178.37,178.37,178.35,178.35,1100.0,146.2081,146.2081,146.1917,146.1917,1100.0
2014-06-17 10:30:00,178.35,178.37,178.19,178.2,8400.0,146.1917,146.2081,146.0606,146.0688,8400.0
2014-06-17 10:35:00,178.18,178.24,178.18,178.23,2900.0,146.0524,146.1016,146.0524,146.0934,2900.0
2014-06-17 10:40:00,178.23,178.23,178.14,178.14,1600.0,146.0934,146.0934,146.0196,146.0196,1600.0
2014-06-17 10:45:00,178.11,178.11,177.96,177.98,4000.0,145.995,145.995,145.872,145.8884,4000.0
2014-06-17 10:50:00,177.96,177.96,177.85,177.93,2200.0,145.872,145.872,145.7819,145.8475,2200.0
2014-06-17 10:55:00,177.99,178.04,177.99,178.03,1400.0,145.8966,145.9376,145.8966,145.9294,1400.0
2014-06-17 11:00:00,178.02,178.08,178.02,178.02,1300.0,145.9212,145.9704,145.9212,145.9212,1300.0
2014-06-17 11:05:00,177.98,178.01,177.82,177.85,6200.0,145.8884,145.913,145.7573,145.7819,6200.0
2014-06-17 11:10:00,177.86,177.95,177.84,177.91,2600.0,145.7901,145.8639,145.7737,145.8311,2600.0
2014-06-17 11:15:00,177.89,178.03,177.89,178.03,2200.0,145.8147,145.9294,145.8147,145.9294,2200.0
2014-06-17 11:20:00,178.02,178.06,178.0,178.03,3800.0,145.9212,145.954,145.9048,145.9294,3800.0
2014-06-17 11:25:00,178.01,178.07,177.99,178.07,1100.0,145.913,145.9622,145.8966,145.9622,1100.0
2014-06-17 11:30:00,178.07,178.12,178.07,178.1,1200.0,145.9622,146.0032,145.9622,145.9868,1200.0
2014-06-17 11:35:00,178.18,178.21,178.17,178.21,7600.0,146.0524,146.077,146.0442,146.077,7600.0
2014-06-17 11:40:00,178.21,178.22,178.11,178.14,6300.0,146.077,146.0852,145.995,146.0196,6300.0
2014-06-17 11:45:00,178.17,178.23,178.17,178.23,4500.0,146.0442,146.0934,146.0442,146.0934,4500.0
2014-06-17 11:50:00,178.24,178.26,178.23,178.26,2400.0,146.1016,146.118,146.0934,146.118,2400.0
2014-06-17 11:55:00,178.28,178.31,178.28,178.31,1600.0,146.1343,146.1589,146.1343,146.1589,1600.0
2014-06-17 12:00:00,178.3,178.31,178.25,178.28,3500.0,146.1507,146.1589,146.1098,146.1343,3500.0
2014-06-17 12:05:00,178.29,178.29,178.27,178.28,800.0,146.1425,146.1425,146.1262,146.1343,800.0
2014-06-17 12:10:00,178.29,178.34,178.28,178.32,2000.0,146.1425,146.1835,146.1343,146.1671,2000.0
2014-06-17 12:15:00,178.32,178.35,178.3,178.3,1400.0,146.1671,146.1917,146.1507,146.1507,1400.0
2014-06-17 12:20:00,178.31,178.37,178.31,178.37,2500.0,146.1589,146.2081,146.1589,146.2081,2500.0
2014-06-17 12:25:00,178.37,178.37,178.32,178.32,300.0,146.2081,146.2081,146.1671,146.1671,300.0
2014-06-17 12:30:00,178.3,178.39,178.3,178.38,3300.0,146.1507,146.2245,146.1507,146.2163,3300.0
2014-06-17 12:35:00,178.37,178.4,178.36,178.4,1100.0,146.2081,146.2327,146.1999,146.2327,1100.0
2014-06-17 12:40:00,178.46,178.53,178.46,178.47,4700.0,146.2819,146.3393,146.2819,146.2901,4700.0
2014-06-17 12:45:00,178.51,178.51,178.51,178.51,1100.0,146.3229,146.3229,146.3229,146.3229,1100.0
2014-06-17 12:50:00,178.53,178.53,178.53,178.53,1200.0,146.3393,146.3393,146.3393,146.3393,1200.0
2014-06-17 12:55:00,178.54,178.54,178.46,178.49,22700.0,146.3475,146.3475,146.2819,146.3065,22700.0
2014-06-17 13:00:00,178.51,178.52,178.39,178.39,3900.0,146.3229,146.3311,146.2245,146.2245,3900.0
2014-06-17 13:05:00,178.38,178.38,178.33,178.37,1200.0,146.2163,146.2163,146.1753,146.2081,1200.0
2014-06-17 13:10:00,178.37,178.42,178.37,178.38,600.0,146.2081,146.2491,146.2081,146.2163,600.0
2014-06-17 13:15:00,178.42,178.42,178.4,178.4,1200.0,146.2491,146.2491,146.2327,146.2327,1200.0
2014-06-17 13:20:00,178.42,178.43,178.37,178.37,4000.0,146.2491,146.2573,146.2081,146.2081,4000.0
2014-06-17 13:25:00,178.36,178.36,178.33,178.34,6600.0,146.1999,146.1999,146.1753,146.1835,6600.0
2014-06-17 13:30:00,178.46,178.5,178.46,178.47,2100.0,146.2819,146.3147,146.2819,146.2901,2100.0
2014-06-17 13:35:00,178.46,178.46,178.38,178.44,2300.0,146.2819,146.2819,146.2163,146.2655,2300.0
2014-06-17 13:40:00,178.48,178.54,178.48,178.54,3300.0,146.2983,146.3475,146.2983,146.3475,3300.0
2014-06-17 13:45:00,178.56,178.62,178.49,178.54,9400.0,146.3639,146.413,146.3065,146.3475,9400.0
2014-06-17 13:50:00,178.51,178.51,178.48,178.48,2400.0,146.3229,146.3229,146.2983,146.2983,2400.0
2014-06-17 13:55:00,178.53,178.6,178.53,178.58,5600.0,146.3393,146.3966,146.3393,146.3803,5600.0
2014-06-17 14:00:00,178.53,178.53,178.41,178.42,4300.0,146.3393,146.3393,146.2409,146.2491,4300.0
2014-06-17 14:05:00,178.42,178.49,178.42,178.49,2400.0,146.2491,146.3065,146.2491,146.3065,2400.0
2014-06-17 14:10:00,178.47,178.52,178.47,178.51,3400.0,146.2901,146.3311,146.2901,146.3229,3400.0
2014-06-17 14:15:00,178.52,178.56,178.52,178.53,8800.0,146.3311,146.3639,146.3311,146.3393,8800.0
2014-06-17 14:20:00,178.55,178.68,178.54,178.64,18900.0,146.3557,146.4622,146.3475,146.4294,18900.0
2014-06-17 14:25:00,178.62,178.66,178.61,178.61,3100.0,146.413,146.4458,146.4048,146.4048,3100.0
2014-06-17 14:30:00,178.64,178.64,178.58,178.58,600.0,146.4294,146.4294,146.3803,146.3803,600.0
2014-06-17 14:35:00,178.58,178.58,178.57,178.57,400.0,146.3803,146.3803,146.3721,146.3721,400.0
2014-06-17 14:40:00,178.59,178.59,178.53,178.55,1800.0,146.3885,146.3885,146.3393,146.3557,1800.0
2014-06-17 14:45:00,178.57,178.63,178.57,178.57,4300.0,146.3721,146.4212,146.3721,146.3721,4300.0
2014-06-17 14:50:00,178.57,178.61,178.57,178.59,3600.0,146.3721,146.4048,146.3721,146.3885,3600.0
2014-06-17 14:55:00,178.54,178.63,178.54,178.62,3300.0,146.3475,146.4212,146.3475,146.413,3300.0
2014-06-17 15:00:00,178.62,178.63,178.58,178.58,4300.0,146.413,146.4212,146.3803,146.3803,4300.0
2014-06-17 15:05:00,178.58,178.58,178.45,178.49,5000.0,146.3803,146.3803,146.2737,146.3065,5000.0
2014-06-17 15:10:00,178.51,178.52,178.44,178.48,16100.0,146.3229,146.3311,146.2655,146.2983,16100.0
2014-06-17 15:15:00,178.47,178.5,178.47,178.48,3100.0,146.2901,146.3147,146.2901,146.2983,3100.0
2014-06-17 15:20:00,178.49,178.51,178.47,178.48,4500.0,146.3065,146.3229,146.2901,146.2983,4500.0
2014-06-17 15:25:00,178.46,178.48,178.44,178.46,4200.0,146.2819,146.2983,146.2655,146.2819,4200.0
2014-06-17 15:30:00,178.47,178.56,178.46,178.56,5600.0,146.2901,146.3639,146.2819,146.3639,5600.0
2014-06-17 15:35:00,178.58,178.58,178.53,178.55,3500.0,146.3803,146.3803,146.3393,146.3557,3500.0
2014-06-17 15:40:00,178.57,178.67,178.57,178.64,6100.0,146.3721,146.454,146.3721,146.4294,6100.0
2014-06-17 15:45:00,178.65,178.65,178.55,178.55,4300.0,146.4376,146.4376,146.3557,146.3557,4300.0
2014-06-17 15:50:00,178.57,178.57,178.44,178.46,8600.0,146.3721,146.3721,146.2655,146.2819,8600.0
2014-06-17 15:55:00,178.46,178.55,178.46,178.54,9700.0,146.2819,146.3557,146.2819,146.3475,9700.0
2014-06-18 09:30:00,178.59,178.61,178.45,178.47,12200.0,146.3885,146.4048,146.2737,146.2901,12200.0
2014-06-18 09:35:00,178.45,178.57,178.45,178.57,2200.0,146.2737,146.3721,146.2737,146.3721,2200.0
2014-06-18 09:40:00,178.7,178.72,178.63,178.63,800.0,146.4786,146.495,146.4212,146.4212,800.0
2014-06-18 09:45:00,178.67,178.72,178.6,178.7,1500.0,146.454,146.495,146.3966,146.4786,1500.0
2014-06-18 09:50:00,178.7,178.71,178.68,178.68,400.0,146.4786,146.4868,146.4622,146.4622,400.0
2014-06-18 09:55:00,178.71,178.77,178.71,178.75,1800.0,146.4868,146.536,146.4868,146.5196,1800.0
2014-06-18 10:00:00,178.76,178.77,178.71,178.71,8000.0,146.5278,146.536,146.4868,146.4868,8000.0
2014-06-18 10:05:00,178.68,178.68,178.64,178.64,900.0,146.4622,146.4622,146.4294,146.4294,900.0
2014-06-18 10:10:00,178.55,178.58,178.49,178.57,3200.0,146.3557,146.3803,146.3065,146.3721,3200.0
2014-06-18 10:15:00,178.58,178.68,178.58,178.67,9300.0,146.3803,146.4622,146.3803,146.454,9300.0
2014-06-18 10:20:00,178.64,178.64,178.59,178.59,1000.0,146.4294,146.4294,146.3885,146.3885,1000.0
2014-06-18 10:25:00,178.62,178.64,178.59,178.64,1500.0,146.413,146.4294,146.3885,146.4294,1500.0
2014-06-18 10:30:00,178.64,178.64,178.62,178.63,1700.0,146.4294,146.4294,146.413,146.4212,1700.0
2014-06-18 10:35:00,178.62,178.62,178.56,178.56,8000.0,146.413,146.413,146.3639,146.3639,8000.0
2014-06-18 10:40:00,178.57,178.57,178.49,178.5,1600.0,146.3721,146.3721,146.3065,146.3147,1600.0
2014-06-18 10:45:00,178.52,178.55,178.51,178.53,7700.0,146.3311,146.3557,146.3229,146.3393,7700.0
2014-06-18 10:50:00,178.56,178.57,178.5,178.5,3900.0,146.3639,146.3721,146.3147,146.3147,3900.0
2014-06-18 10:55:00,178.5,178.5,178.33,178.33,4900.0,146.3147,146.3147,146.1753,146.1753,4900.0
2014-06-18 11:00:00,178.25,178.32,178.23,178.32,2300.0,146.1098,146.1671,146.0934,146.1671,2300.0
2014-06-18 11:05:00,178.31,178.36,178.31,178.36,600.0,146.1589,146.1999,146.1589,146.1999,600.0
2014-06-18 11:10:00,178.36,178.39,178.36,178.37,500.0,146.1999,146.2245,146.1999,146.2081,500.0
2014-06-18 11:15:00,178.38,178.46,178.38,178.46,1500.0,146.2163,146.2819,146.2163,146.2819,1500.0
2014-06-18 11:20:00,178.45,178.45,178.39,178.42,1300.0,146.2737,146.2737,146.2245,146.2491,1300.0
2014-06-18 11:25:00,178.41,178.41,178.4,178.4,400.0,146.2409,146.2409,146.2327,146.2327,400.0
2014-06-18 11:30:00,178.44,178.45,178.43,178.45,7800.0,146.2655,146.2737,146.2573,146.2737,7800.0
2014-06-18 11:35:00,178.47,178.47,178.41,178.41,2500.0,146.2901,146.2901,146.2409,146.2409,2500.0
2014-06-18 11:40:00,178.43,178.43,178.43,178.43,200.0,146.2573,146.2573,146.2573,146.2573,200.0
2014-06-18 11:45:00,178.49,178.49,178.45,178.47,2300.0,146.3065,146.3065,146.2737,146.2901,2300.0
2014-06-18 11:50:00,178.43,178.45,178.42,178.42,5600.0,146.2573,146.2737,146.2491,146.2491,5600.0
2014-06-18 11:55:00,178.45,178.45,178.42,178.42,600.0,146.2737,146.2737,146.2491,146.2491,600.0
2014-06-18 12:00:00,178.42,178.42,178.35,178.35,900.0,146.2491,146.2491,146.1917,146.1917,900.0
2014-06-18 12:05:00,178.37,178.39,178.37,178.39,800.0,146.2081,146.2245,146.2081,146.2245,800.0
2014-06-18 12:10:00,178.39,178.42,178.39,178.4,700.0,146.2245,146.2491,146.2245,146.2327,700.0
2014-06-18 12:15:00,178.42,178.44,178.41,178.42,1600.0,146.2491,146.2655,146.2409,146.2491,1600.0
2014-06-18 12:20:00,178.43,178.44,178.43,178.44,900.0,146.2573,146.2655,146.2573,146.2655,900.0
2014-06-18 12:25:00,178.44,178.44,178.39,178.39,2900.0,146.2655,146.2655,146.2245,146.2245,2900.0
2014-06-18 12:30:00,178.41,178.41,178.41,178.41,1700.0,146.2409,146.2409,146.2409,146.2409,1700.0
2014-06-18 12:35:00,178.4,178.45,178.4,178.45,15100.0,146.2327,146.2737,146.2327,146.2737,15100.0
2014-06-18 12:40:00,178.45,178.47,178.45,178.47,1000.0,146.2737,146.2901,146.2737,146.2901,1000.0
2014-06-18 12:45:00,178.52,178.55,178.51,178.55,3600.0,146.3311,146.3557,146.3229,146.3557,3600.0
2014-06-18 12:50:00,178.59,178.61,178.54,178.59,6000.0,146.3885,146.4048,146.3475,146.3885,6000.0
2014-06-18 12:55:00,178.59,178.59,178.58,178.59,4900.0,146.3885,146.3885,146.3803,146.3885,4900.0
2014-06-18 13:00:00,178.59,178.61,178.52,178.52,8700.0,146.3885,146.4048,146.3311,146.3311,8700.0
2014-06-18 13:05:00,178.53,178.53,178.52,178.52,200.0,146.3393,146.3393,146.3311,146.3311,200.0
2014-06-18 13:10:00,178.52,178.52,178.52,178.52,0.0,146.3311,146.3311,146.3311,146.3311,0.0
2014-06-18 13:15:00,178.53,178.54,178.51,178.52,1300.0,146.3393,146.3475,146.3229,146.3311,1300.0
2014-06-18 13:20:00,178.5,178.58,178.5,178.58,2100.0,146.3147,146.3803,146.3147,146.3803,2100.0
2014-06-18 13:25:00,178.57,178.57,178.52,178.52,1500.0,146.3721,146.3721,146.3311,146.3311,1500.0
2014-06-18 13:30:00,178.5,178.5,178.36,178.4,3000.0,146.3147,146.3147,146.1999,146.2327,3000.0
2014-06-18 13:35:00,178.38,178.4,178.3,178.31,4400.0,146.2163,146.2327,146.1507,146.1589,4400.0
2014-06-18 13:40:00,178.33,178.33,178.29,178.3,800.0,146.1753,146.1753,146.1425,146.1507,800.0
2014-06-18 13:45:00,178.32,178.32,178.32,178.32,1600.0,146.1671,146.1671,146.1671,146.1671,1600.0
2014-06-18 13:50:00,178.38,178.52,178.36,178.52,14300.0,146.2163,146.3311,146.1999,146.3311,14300.0
2014-06-18 13:55:00,178.49,178.5,178.42,178.44,9300.0,146.3065,146.3147,146.2491,146.2655,9300.0
2014-06-18 14:00:00,178.4,178.9,178.17,178.83,47800.0,146.2327,146.6426,146.0442,146.5852,47800.0
2014-06-18 14:05:00,178.66,178.66,178.34,178.66,13200.0,146.4458,146.4458,146.1835,146.4458,13200.0
2014-06-18 14:10:00,178.75,178.92,178.73,178.92,6800.0,146.5196,146.6589,146.5032,146.6589,6800.0
2014-06-18 14:15:00,178.96,179.04,178.92,178.97,9300.0,146.6917,146.7573,146.6589,146.6999,9300.0
2014-06-18 14:20:00,178.99,179.1,178.99,179.09,2500.0,146.7163,146.8065,146.7163,146.7983,2500.0
2014-06-18 14:25:00,179.06,179.09,179.05,179.06,4100.0,146.7737,146.7983,146.7655,146.7737,4100.0
2014-06-18 14:30:00,179.09,179.3,179.09,179.17,15100.0,146.7983,146.9704,146.7983,146.8639,15100.0
2014-06-18 14:35:00,179.14,179.22,179.1,179.17,9800.0,146.8393,146.9049,146.8065,146.8639,9800.0
2014-06-18 14:40:00,179.14,179.15,178.96,179.04,5400.0,146.8393,146.8475,146.6917,146.7573,5400.0
2014-06-18 14:45:00,179.0,179.08,179.0,179.06,6000.0,146.7245,146.7901,146.7245,146.7737,6000.0
2014-06-18 14:50:00,179.12,179.22,179.11,179.18,7100.0,146.8229,146.9049,146.8147,146.8721,7100.0
2014-06-18 14:55:00,179.18,179.28,179.18,179.24,4900.0,146.8721,146.954,146.8721,146.9213,4900.0
2014-06-18 15:00:00,179.26,179.44,179.26,179.38,4800.0,146.9376,147.0852,146.9376,147.036,4800.0
2014-06-18 15:05:00,179.42,179.55,179.42,179.5,5000.0,147.0688,147.1754,147.0688,147.1344,5000.0
2014-06-18 15:10:00,179.5,179.5,179.39,179.4,8200.0,147.1344,147.1344,147.0442,147.0524,8200.0
2014-06-18 15:15:00,179.41,179.59,179.4,179.59,1800.0,147.0606,147.2081,147.0524,147.2081,1800.0
2014-06-18 15:20:00,179.54,179.57,179.49,179.49,11000.0,147.1672,147.1917,147.1262,147.1262,11000.0
2014-06-18 15:25:00,179.49,179.6,179.42,179.58,11100.0,147.1262,147.2163,147.0688,147.1999,11100.0
2014-06-18 15:30:00,179.59,179.63,179.55,179.63,17200.0,147.2081,147.2409,147.1754,147.2409,17200.0
2014-06-18 15:35:00,179.63,179.73,179.6,179.72,18300.0,147.2409,147.3229,147.2163,147.3147,18300.0
2014-06-18 15:40:00,179.71,179.92,179.71,179.87,18600.0,147.3065,147.4786,147.3065,147.4377,18600.0
2014-06-18 15:45:00,179.84,179.97,179.84,179.86,10600.0,147.4131,147.5196,147.4131,147.4295,10600.0
2014-06-18 15:50:00,179.88,179.91,179.87,179.88,10400.0,147.4459,147.4704,147.4377,147.4459,10400.0
2014-06-18 15:55:00,179.89,179.93,179.86,179.87,20800.0,147.454,147.4868,147.4295,147.4377,20800.0
2014-06-19 09:30:00,180.04,180.05,179.93,180.01,16500.0,147.577,147.5852,147.4868,147.5524,16500.0
2014-06-19 09:35:00,179.98,180.07,179.95,180.05,4500.0,147.5278,147.6016,147.5032,147.5852,4500.0
2014-06-19 09:40:00,180.12,180.21,180.11,180.15,11300.0,147.6426,147.7164,147.6344,147.6672,11300.0
2014-06-19 09:45:00,180.16,180.18,180.07,180.07,1200.0,147.6754,147.6918,147.6016,147.6016,1200.0
2014-06-19 09:50:00,179.99,179.99,179.96,179.97,2700.0,147.536,147.536,147.5114,147.5196,2700.0
2014-06-19 09:55:00,179.97,179.98,179.9,179.9,2500.0,147.5196,147.5278,147.4622,147.4622,2500.0
2014-06-19 10:00:00,179.96,180.06,179.86,179.89,8900.0,147.5114,147.5934,147.4295,147.454,8900.0
2014-06-19 10:05:00,179.84,179.94,179.83,179.92,1500.0,147.4131,147.495,147.4049,147.4786,1500.0
2014-06-19 10:10:00,179.88,179.96,179.87,179.92,1000.0,147.4459,147.5114,147.4377,147.4786,1000.0
2014-06-19 10:15:00,179.99,180.0,179.93,179.95,2300.0,147.536,147.5442,147.4868,147.5032,2300.0
2014-06-19 10:20:00,179.84,179.87,179.84,179.85,3300.0,147.4131,147.4377,147.4131,147.4213,3300.0
2014-06-19 10:25:00,179.81,179.84,179.81,179.83,500.0,147.3885,147.4131,147.3885,147.4049,500.0
2014-06-19 10:30:00,179.89,179.89,179.78,179.8,2000.0,147.454,147.454,147.3639,147.3803,2000.0
2014-06-19 10:35:00,179.83,179.89,179.81,179.83,1300.0,147.4049,147.454,147.3885,147.4049,1300.0
2014-06-19 10:40:00,179.86,179.97,179.83,179.97,3500.0,147.4295,147.5196,147.4049,147.5196,3500.0
2014-06-19 10:45:00,179.97,180.0,179.95,179.95,1600.0,147.5196,147.5442,147.5032,147.5032,1600.0
2014-06-19 10:50:00,179.95,179.95,179.8,179.82,7300.0,147.5032,147.5032,147.3803,147.3967,7300.0
2014-06-19 10:55:00,179.75,179.75,179.68,179.72,2500.0,147.3393,147.3393,147.2819,147.3147,2500.0
2014-06-19 11:00:00,179.68,179.77,179.67,179.77,5300.0,147.2819,147.3557,147.2737,147.3557,5300.0
2014-06-19 11:05:00,179.69,179.69,179.63,179.65,5600.0,147.2901,147.2901,147.2409,147.2573,5600.0
2014-06-19 11:10:00,179.66,179.74,179.65,179.73,3800.0,147.2655,147.3311,147.2573,147.3229,3800.0
2014-06-19 11:15:00,179.73,179.75,179.69,179.72,6200.0,147.3229,147.3393,147.2901,147.3147,6200.0
2014-06-19 11:20:00,179.7,179.75,179.7,179.72,1200.0,147.2983,147.3393,147.2983,147.3147,1200.0
2014-06-19 11:25:00,179.7,179.81,179.69,179.77,5500.0,147.2983,147.3885,147.2901,147.3557,5500.0
2014-06-19 11:30:00,179.71,179.77,179.71,179.74,5400.0,147.3065,147.3557,147.3065,147.3311,5400.0
2014-06-19 11:35:00,179.74,179.78,179.73,179.78,3000.0,147.3311,147.3639,147.3229,147.3639,3000.0
2014-06-19 11:40:00,179.77,179.79,179.76,179.79,3200.0,147.3557,147.3721,147.3475,147.3721,3200.0
2014-06-19 11:45:00,179.8,179.8,179.79,179.8,1300.0,147.3803,147.3803,147.3721,147.3803,1300.0
2014-06-19 11:50:00,179.79,179.79,179.78,179.78,800.0,147.3721,147.3721,147.3639,147.3639,800.0
2014-06-19 11:55:00,179.74,179.75,179.73,179.73,600.0,147.3311,147.3393,147.3229,147.3229,600.0
2014-06-19 12:00:00,179.78,179.8,179.76,179.8,305100.0,147.3639,147.3803,147.3475,147.3803,305100.0
2014-06-19 12:05:00,179.78,179.83,179.77,179.82,3100.0,147.3639,147.4049,147.3557,147.3967,3100.0
2014-06-19 12:10:00,179.81,179.82,179.8,179.8,500.0,147.3885,147.3967,147.3803,147.3803,500.0
2014-06-19 12:15:00,179.82,179.83,179.82,179.82,400.0,147.3967,147.4049,147.3967,147.3967,400.0
2014-06-19 12:20:00,179.82,179.82,179.78,179.81,2500.0,147.3967,147.3967,147.3639,147.3885,2500.0
2014-06-19 12:25:00,179.77,179.77,179.72,179.72,2800.0,147.3557,147.3557,147.3147,147.3147,2800.0
2014-06-19 12:30:00,179.71,179.77,179.69,179.76,5200.0,147.3065,147.3557,147.2901,147.3475,5200.0
2014-06-19 12:35:00,179.73,179.76,179.73,179.76,600.0,147.3229,147.3475,147.3229,147.3475,600.0
2014-06-19 12:40:00,179.79,179.82,179.78,179.8,900.0,147.3721,147.3967,147.3639,147.3803,900.0
2014-06-19 12:45:00,179.78,179.8,179.75,179.75,1400.0,147.3639,147.3803,147.3393,147.3393,1400.0
2014-06-19 12:50:00,179.76,179.76,179.7,179.71,1800.0,147.3475,147.3475,147.2983,147.3065,1800.0
2014-06-19 12:55:00,179.7,179.73,179.66,179.66,1100.0,147.2983,147.3229,147.2655,147.2655,1100.0
2014-06-19 13:00:00,179.65,179.69,179.63,179.63,1200.0,147.2573,147.2901,147.2409,147.2409,1200.0
2014-06-19 13:05:00,179.62,179.68,179.61,179.68,1500.0,147.2327,147.2819,147.2245,147.2819,1500.0
2014-06-19 13:10:00,179.63,179.63,179.51,179.51,8300.0,147.2409,147.2409,147.1426,147.1426,8300.0
2014-06-19 13:15:00,179.51,179.55,179.51,179.52,4400.0,147.1426,147.1754,147.1426,147.1508,4400.0
2014-06-19 13:20:00,179.52,179.56,179.5,179.56,1600.0,147.1508,147.1836,147.1344,147.1836,1600.0
2014-06-19 13:25:00,179.6,179.6,179.59,179.59,600.0,147.2163,147.2163,147.2081,147.2081,600.0
2014-06-19 13:30:00,179.64,179.65,179.59,179.64,13400.0,147.2491,147.2573,147.2081,147.2491,13400.0
2014-06-19 13:35:00,179.66,179.72,179.66,179.68,1400.0,147.2655,147.3147,147.2655,147.2819,1400.0
2014-06-19 13:40:00,179.66,179.66,179.61,179.61,1000.0,147.2655,147.2655,147.2245,147.2245,1000.0
2014-06-19 13:45:00,179.6,179.71,179.59,179.71,2900.0,147.2163,147.3065,147.2081,147.3065,2900.0
2014-06-19 13:50:00,179.73,179.73,179.69,179.69,1300.0,147.3229,147.3229,147.2901,147.2901,1300.0
2014-06-19 13:55:00,179.7,179.76,179.64,179.73,9100.0,147.2983,147.3475,147.2491,147.3229,9100.0
2014-06-19 14:00:00,179.72,179.78,179.68,179.74,4300.0,147.3147,147.3639,147.2819,147.3311,4300.0
2014-06-19 14:05:00,179.77,179.77,179.71,179.72,1800.0,147.3557,147.3557,147.3065,147.3147,1800.0
2014-06-19 14:10:00,179.69,179.79,179.68,179.79,4000.0,147.2901,147.3721,147.2819,147.3721,4000.0
2014-06-19 14:15:00,179.8,179.81,179.78,179.81,15200.0,147.3803,147.3885,147.3639,147.3885,15200.0
2014-06-19 14:20:00,179.81,179.88,179.79,179.87,53800.0,147.3885,147.4459,147.3721,147.4377,53800.0
2014-06-19 14:25:00,179.88,179.88,179.78,179.78,15200.0,147.4459,147.4459,147.3639,147.3639,15200.0
2014-06-19 14:30:00,179.78,179.78,179.7,179.74,12700.0,147.3639,147.3639,147.2983,147.3311,12700.0
2014-06-19 14:35:00,179.75,179.79,179.75,179.78,3200.0,147.3393,147.3721,147.3393,147.3639,3200.0
2014-06-19 14:40:00,179.78,179.79,179.78,179.78,2300.0,147.3639,147.3721,147.3639,147.3639,2300.0
2014-06-19 14:45:00,179.79,179.83,179.78,179.8,2300.0,147.3721,147.4049,147.3639,147.3803,2300.0
2014-06-19 14:50:00,179.83,179.85,179.79,179.8,4500.0,147.4049,147.4213,147.3721,147.3803,4500.0
2014-06-19 14:55:00,179.88,179.88,179.85,179.86,1000.0,147.4459,147.4459,147.4213,147.4295,1000.0
2014-06-19 15:00:00,179.87,179.93,179.85,179.91,3200.0,147.4377,147.4868,147.4213,147.4704,3200.0
2014-06-19 15:05:00,179.91,179.92,179.87,179.9,1400.0,147.4704,147.4786,147.4377,147.4622,1400.0
2014-06-19 15:10:00,179.87,179.95,179.87,179.94,15700.0,147.4377,147.5032,147.4377,147.495,15700.0
2014-06-19 15:15:00,179.95,179.95,179.91,179.92,6700.0,147.5032,147.5032,147.4704,147.4786,6700.0
2014-06-19 15:20:00,179.92,180.0,179.91,179.97,4400.0,147.4786,147.5442,147.4704,147.5196,4400.0
2014-06-19 15:25:00,179.99,180.0,179.97,180.0,2300.0,147.536,147.5442,147.5196,147.5442,2300.0
2014-06-19 15:30:00,180.01,180.03,179.99,180.0,3300.0,147.5524,147.5688,147.536,147.5442,3300.0
2014-06-19 15:35:00,179.99,180.05,179.96,180.04,4100.0,147.536,147.5852,147.5114,147.577,4100.0
2014-06-19 15:40:00,180.04,180.12,180.04,180.1,12800.0,147.577,147.6426,147.577,147.6262,12800.0
2014-06-19 15:45:00,180.09,180.09,179.98,179.99,18200.0,147.618,147.618,147.5278,147.536,18200.0
2014-06-19 15:50:00,180.01,180.05,179.98,180.02,4800.0,147.5524,147.5852,147.5278,147.5606,4800.0
2014-06-19 15:55:00,180.04,180.06,180.02,180.06,9700.0,147.577,147.5934,147.5606,147.5934,9700.0
2014-06-20 09:30:00,180.51,180.53,180.34,180.42,74600.0,147.9623,147.9787,147.8229,147.8885,74600.0
2014-06-20 09:35:00,180.4,180.4,180.28,180.36,4600.0,147.8721,147.8721,147.7737,147.8393,4600.0
2014-06-20 09:40:00,180.37,180.37,180.28,180.3,12800.0,147.8475,147.8475,147.7737,147.7901,12800.0
2014-06-20 09:45:00,180.28,180.36,180.28,180.36,9900.0,147.7737,147.8393,147.7737,147.8393,9900.0
2014-06-20 09:50:00,180.37,180.47,180.37,180.46,8200.0,147.8475,147.9295,147.8475,147.9213,8200.0
2014-06-20 09:55:00,180.45,180.46,180.37,180.37,3100.0,147.9131,147.9213,147.8475,147.8475,3100.0
2014-06-20 10:00:00,180.38,180.44,180.35,180.38,16600.0,147.8557,147.9049,147.8311,147.8557,16600.0
2014-06-20 10:05:00,180.37,180.39,180.34,180.39,1900.0,147.8475,147.8639,147.8229,147.8639,1900.0
2014-06-20 10:10:00,180.4,180.52,180.4,180.49,13700.0,147.8721,147.9705,147.8721,147.9459,13700.0
2014-06-20 10:15:00,180.45,180.48,180.41,180.41,2400.0,147.9131,147.9377,147.8803,147.8803,2400.0
2014-06-20 10:20:00,180.39,180.45,180.34,180.35,2600.0,147.8639,147.9131,147.8229,147.8311,2600.0
2014-06-20 10:25:00,180.36,180.36,180.26,180.26,4500.0,147.8393,147.8393,147.7573,147.7573,4500.0
2014-06-20 10:30:00,180.28,180.34,180.28,180.31,1500.0,147.7737,147.8229,147.7737,147.7983,1500.0
2014-06-20 10:35:00,180.32,180.33,180.3,180.33,3000.0,147.8065,147.8147,147.7901,147.8147,3000.0
2014-06-20 10:40:00,180.33,180.34,180.29,180.3,4600.0,147.8147,147.8229,147.7819,147.7901,4600.0
2014-06-20 10:45:00,180.3,180.33,180.29,180.3,3400.0,147.7901,147.8147,147.7819,147.7901,3400.0
2014-06-20 10:50:00,180.34,180.35,180.32,180.35,1300.0,147.8229,147.8311,147.8065,147.8311,1300.0
2014-06-20 10:55:00,180.38,180.44,180.38,180.44,4000.0,147.8557,147.9049,147.8557,147.9049,4000.0
2014-06-20 11:00:00,180.44,180.53,180.44,180.53,2800.0,147.9049,147.9787,147.9049,147.9787,2800.0
2014-06-20 11:05:00,180.51,180.51,180.47,180.5,4400.0,147.9623,147.9623,147.9295,147.9541,4400.0
2014-06-20 11:10:00,180.52,180.55,180.52,180.54,5900.0,147.9705,147.995,147.9705,147.9868,5900.0
2014-06-20 11:15:00,180.53,180.55,180.52,180.53,4800.0,147.9787,147.995,147.9705,147.9787,4800.0
2014-06-20 11:20:00,180.54,180.55,180.53,180.53,13300.0,147.9868,147.995,147.9787,147.9787,13300.0
2014-06-20 11:25:00,180.55,180.57,180.45,180.46,251100.0,147.995,148.0114,147.9131,147.9213,251100.0
2014-06-20 11:30:00,180.45,180.45,180.41,180.41,8700.0,147.9131,147.9131,147.8803,147.8803,8700.0
2014-06-20 11:35:00,180.42,180.49,180.41,180.49,4500.0,147.8885,147.9459,147.8803,147.9459,4500.0
2014-06-20 11:40:00,180.49,180.51,180.46,180.5,3400.0,147.9459,147.9623,147.9213,147.9541,3400.0
2014-06-20 11:45:00,180.52,180.52,180.48,180.48,2200.0,147.9705,147.9705,147.9377,147.9377,2200.0
2014-06-20 11:50:00,180.46,180.46,180.37,180.45,1600.0,147.9213,147.9213,147.8475,147.9131,1600.0
2014-06-20 11:55:00,180.44,180.44,180.39,180.43,3600.0,147.9049,147.9049,147.8639,147.8967,3600.0
2014-06-20 12:00:00,180.46,180.46,180.41,180.42,2400.0,147.9213,147.9213,147.8803,147.8885,2400.0
2014-06-20 12:05:00,180.4,180.4,180.32,180.34,1900.0,147.8721,147.8721,147.8065,147.8229,1900.0
2014-06-20 12:10:00,180.36,180.37,180.36,180.37,2400.0,147.8393,147.8475,147.8393,147.8475,2400.0
2014-06-20 12:15:00,180.37,180.39,180.36,180.37,2400.0,147.8475,147.8639,147.8393,147.8475,2400.0
2014-06-20 12:20:00,180.35,180.36,180.31,180.33,1500.0,147.8311,147.8393,147.7983,147.8147,1500.0
2014-06-20 12:25:00,180.33,180.37,180.33,180.36,3000.0,147.8147,147.8475,147.8147,147.8393,3000.0
2014-06-20 12:30:00,180.36,180.4,180.36,180.4,1400.0,147.8393,147.8721,147.8393,147.8721,1400.0
2014-06-20 12:35:00,180.39,180.39,180.37,180.37,800.0,147.8639,147.8639,147.8475,147.8475,800.0
2014-06-20 12:40:00,180.33,180.36,180.33,180.36,700.0,147.8147,147.8393,147.8147,147.8393,700.0
2014-06-20 12:45:00,180.37,180.37,180.31,180.33,2300.0,147.8475,147.8475,147.7983,147.8147,2300.0
2014-06-20 12:50:00,180.35,180.37,180.35,180.37,700.0,147.8311,147.8475,147.8311,147.8475,700.0
2014-06-20 12:55:00,180.35,180.35,180.35,180.35,200.0,147.8311,147.8311,147.8311,147.8311,200.0
2014-06-20 13:00:00,180.37,180.37,180.35,180.35,900.0,147.8475,147.8475,147.8311,147.8311,900.0
2014-06-20 13:05:00,180.33,180.33,180.32,180.32,2600.0,147.8147,147.8147,147.8065,147.8065,2600.0
2014-06-20 13:10:00,180.32,180.38,180.29,180.38,1000.0,147.8065,147.8557,147.7819,147.8557,1000.0
2014-06-20 13:15:00,180.36,180.36,180.33,180.33,600.0,147.8393,147.8393,147.8147,147.8147,600.0
2014-06-20 13:20:00,180.32,180.32,180.28,180.28,1500.0,147.8065,147.8065,147.7737,147.7737,1500.0
2014-06-20 13:25:00,180.3,180.31,180.3,180.3,2400.0,147.7901,147.7983,147.7901,147.7901,2400.0
2014-06-20 13:30:00,180.3,180.3,180.25,180.26,25600.0,147.7901,147.7901,147.7491,147.7573,25600.0
2014-06-20 13:35:00,180.26,180.27,180.26,180.27,400.0,147.7573,147.7655,147.7573,147.7655,400.0
2014-06-20 13:40:00,180.3,180.3,180.26,180.26,11300.0,147.7901,147.7901,147.7573,147.7573,11300.0
2014-06-20 13:45:00,180.28,180.29,180.27,180.29,11000.0,147.7737,147.7819,147.7655,147.7819,11000.0
2014-06-20 13:50:00,180.31,180.32,180.3,180.32,500.0,147.7983,147.8065,147.7901,147.8065,500.0
2014-06-20 13:55:00,180.35,180.35,180.33,180.33,2900.0,147.8311,147.8311,147.8147,147.8147,2900.0
2014-06-20 14:00:00,180.34,180.34,180.29,180.29,1000.0,147.8229,147.8229,147.7819,147.7819,1000.0
2014-06-20 14:05:00,180.28,180.36,180.28,180.36,6100.0,147.7737,147.8393,147.7737,147.8393,6100.0
2014-06-20 14:10:00,180.36,180.4,180.36,180.39,1300.0,147.8393,147.8721,147.8393,147.8639,1300.0
2014-06-20 14:15:00,180.41,180.42,180.4,180.4,1300.0,147.8803,147.8885,147.8721,147.8721,1300.0
2014-06-20 14:20:00,180.41,180.42,180.4,180.4,1700.0,147.8803,147.8885,147.8721,147.8721,1700.0
2014-06-20 14:25:00,180.41,180.41,180.39,180.4,1000.0,147.8803,147.8803,147.8639,147.8721,1000.0
2014-06-20 14:30:00,180.41,180.41,180.34,180.34,3900.0,147.8803,147.8803,147.8229,147.8229,3900.0
2014-06-20 14:35:00,180.34,180.38,180.34,180.38,1400.0,147.8229,147.8557,147.8229,147.8557,1400.0
2014-06-20 14:40:00,180.36,180.36,180.32,180.33,1600.0,147.8393,147.8393,147.8065,147.8147,1600.0
2014-06-20 14:45:00,180.33,180.35,180.33,180.33,1200.0,147.8147,147.8311,147.8147,147.8147,1200.0
2014-06-20 14:50:00,180.35,180.35,180.32,180.33,2400.0,147.8311,147.8311,147.8065,147.8147,2400.0
2014-06-20 14:55:00,180.33,180.34,180.32,180.32,7500.0,147.8147,147.8229,147.8065,147.8065,7500.0
2014-06-20 15:00:00,180.33,180.33,180.3,180.31,3300.0,147.8147,147.8147,147.7901,147.7983,3300.0
2014-06-20 15:05:00,180.29,180.34,180.29,180.33,4800.0,147.7819,147.8229,147.7819,147.8147,4800.0
2014-06-20 15:10:00,180.33,180.36,180.33,180.36,2100.0,147.8147,147.8393,147.8147,147.8393,2100.0
2014-06-20 15:15:00,180.34,180.39,180.34,180.36,2700.0,147.8229,147.8639,147.8229,147.8393,2700.0
2014-06-20 15:20:00,180.34,180.34,180.32,180.33,3100.0,147.8229,147.8229,147.8065,147.8147,3100.0
2014-06-20 15:25:00,180.35,180.36,180.31,180.36,8100.0,147.8311,147.8393,147.7983,147.8393,8100.0
2014-06-20 15:30:00,180.37,180.44,180.36,180.43,22300.0,147.8475,147.9049,147.8393,147.8967,22300.0
2014-06-20 15:35:00,180.44,180.48,180.43,180.48,12900.0,147.9049,147.9377,147.8967,147.9377,12900.0
2014-06-20 15:40:00,180.48,180.49,180.45,180.47,9800.0,147.9377,147.9459,147.9131,147.9295,9800.0
2014-06-20 15:45:00,180.45,180.45,180.4,180.41,6700.0,147.9131,147.9131,147.8721,147.8803,6700.0
2014-06-20 15:50:00,180.4,180.5,180.4,180.45,30600.0,147.8721,147.9541,147.8721,147.9131,30600.0
2014-06-20 15:55:00,180.45,180.5,180.45,180.47,56900.0,147.9131,147.9541,147.9131,147.9295,56900.0
2014-06-23 09:30:00,179.7,179.7,179.58,179.59,181100.0,147.962,147.962,147.8631,147.8714,181100.0
2014-06-23 09:35:00,179.57,179.57,179.38,179.43,29600.0,147.8549,147.8549,147.6985,147.7396,29600.0
2014-06-23 09:40:00,179.47,179.55,179.47,179.55,3100.0,147.7726,147.8384,147.7726,147.8384,3100.0
2014-06-23 09:45:00,179.46,179.48,179.36,179.46,8100.0,147.7643,147.7808,147.682,147.7643,8100.0
2014-06-23 09:50:00,179.42,179.56,179.41,179.56,6100.0,147.7314,147.8467,147.7232,147.8467,6100.0
2014-06-23 09:55:00,179.57,179.59,179.49,179.59,4300.0,147.8549,147.8714,147.789,147.8714,4300.0
2014-06-23 10:00:00,179.61,179.73,179.61,179.7,9300.0,147.8878,147.9867,147.8878,147.962,9300.0
2014-06-23 10:05:00,179.73,179.73,179.61,179.66,18400.0,147.9867,147.9867,147.8878,147.929,18400.0
2014-06-23 10:10:00,179.66,179.66,179.5,179.55,10600.0,147.929,147.929,147.7973,147.8384,10600.0
2014-06-23 10:15:00,179.55,179.68,179.55,179.68,4900.0,147.8384,147.9455,147.8384,147.9455,4900.0
2014-06-23 10:20:00,179.66,179.73,179.63,179.65,34600.0,147.929,147.9867,147.9043,147.9208,34600.0
2014-06-23 10:25:00,179.66,179.66,179.5,179.55,7200.0,147.929,147.929,147.7973,147.8384,7200.0
2014-06-23 10:30:00,179.6,179.68,179.6,179.64,32700.0,147.8796,147.9455,147.8796,147.9126,32700.0
2014-06-23 10:35:00,179.6,179.61,179.6,179.61,400.0,147.8796,147.8878,147.8796,147.8878,400.0
2014-06-23 10:40:00,179.56,179.62,179.55,179.55,2900.0,147.8467,147.8961,147.8384,147.8384,2900.0
2014-06-23 10:45:00,179.56,179.62,179.56,179.57,1300.0,147.8467,147.8961,147.8467,147.8549,1300.0
2014-06-23 10:50:00,179.49,179.51,179.41,179.41,3700.0,147.789,147.8055,147.7232,147.7232,3700.0
2014-06-23 10:55:00,179.43,179.48,179.43,179.48,2200.0,147.7396,147.7808,147.7396,147.7808,2200.0
2014-06-23 11:00:00,179.45,179.51,179.45,179.5,20300.0,147.7561,147.8055,147.7561,147.7973,20300.0
2014-06-23 11:05:00,179.49,179.49,179.47,179.47,600.0,147.789,147.789,147.7726,147.7726,600.0
2014-06-23 11:10:00,179.49,179.51,179.45,179.45,2900.0,147.789,147.8055,147.7561,147.7561,2900.0
2014-06-23 11:15:00,179.43,179.44,179.41,179.44,1700.0,147.7396,147.7479,147.7232,147.7479,1700.0
2014-06-23 11:20:00,179.43,179.51,179.42,179.5,4700.0,147.7396,147.8055,147.7314,147.7973,4700.0
2014-06-23 11:25:00,179.48,179.48,179.32,179.32,1400.0,147.7808,147.7808,147.6491,147.6491,1400.0
2014-06-23 11:30:00,179.33,179.34,179.27,179.32,2700.0,147.6573,147.6655,147.6079,147.6491,2700.0
2014-06-23 11:35:00,179.31,179.32,179.28,179.31,3500.0,147.6408,147.6491,147.6161,147.6408,3500.0
2014-06-23 11:40:00,179.31,179.39,179.31,179.39,400.0,147.6408,147.7067,147.6408,147.7067,400.0
2014-06-23 11:45:00,179.37,179.37,179.33,179.33,2600.0,147.6902,147.6902,147.6573,147.6573,2600.0
2014-06-23 11:50:00,179.38,179.39,179.34,179.34,1600.0,147.6985,147.7067,147.6655,147.6655,1600.0
2014-06-23 11:55:00,179.36,179.4,179.35,179.37,1000.0,147.682,147.7149,147.6738,147.6902,1000.0
2014-06-23 12:00:00,179.34,179.34,179.34,179.34,100.0,147.6655,147.6655,147.6655,147.6655,100.0
2014-06-23 12:05:00,179.4,179.45,179.4,179.45,1200.0,147.7149,147.7561,147.7149,147.7561,1200.0
2014-06-23 12:10:00,179.47,179.47,179.43,179.46,58200.0,147.7726,147.7726,147.7396,147.7643,58200.0
2014-06-23 12:15:00,179.45,179.47,179.45,179.47,300.0,147.7561,147.7726,147.7561,147.7726,300.0
2014-06-23 12:20:00,179.46,179.46,179.46,179.46,1200.0,147.7643,147.7643,147.7643,147.7643,1200.0
2014-06-23 12:25:00,179.47,179.48,179.47,179.47,1300.0,147.7726,147.7808,147.7726,147.7726,1300.0
2014-06-23 12:30:00,179.5,179.54,179.5,179.53,1300.0,147.7973,147.8302,147.7973,147.822,1300.0
2014-06-23 12:35:00,179.5,179.5,179.5,179.5,200.0,147.7973,147.7973,147.7973,147.7973,200.0
2014-06-23 12:40:00,179.54,179.54,179.51,179.51,400.0,147.8302,147.8302,147.8055,147.8055,400.0
2014-06-23 12:45:00,179.5,179.51,179.48,179.51,3000.0,147.7973,147.8055,147.7808,147.8055,3000.0
2014-06-23 12:50:00,179.51,179.52,179.5,179.52,400.0,147.8055,147.8137,147.7973,147.8137,400.0
2014-06-23 12:55:00,179.54,179.54,179.52,179.52,400.0,147.8302,147.8302,147.8137,147.8137,400.0
2014-06-23 13:00:00,179.53,179.53,179.51,179.52,2900.0,147.822,147.822,147.8055,147.8137,2900.0
2014-06-23 13:05:00,179.51,179.52,179.49,179.49,2300.0,147.8055,147.8137,147.789,147.789,2300.0
2014-06-23 13:10:00,179.45,179.45,179.44,179.44,2700.0,147.7561,147.7561,147.7479,147.7479,2700.0
2014-06-23 13:15:00,179.46,179.46,179.35,179.35,1400.0,147.7643,147.7643,147.6738,147.6738,1400.0
2014-06-23 13:20:00,179.34,179.42,179.34,179.34,1800.0,147.6655,147.7314,147.6655,147.6655,1800.0
2014-06-23 13:25:00,179.35,179.36,179.34,179.36,2500.0,147.6738,147.682,147.6655,147.682,2500.0
2014-06-23 13:30:00,179.37,179.37,179.32,179.36,1900.0,147.6902,147.6902,147.6491,147.682,1900.0
2014-06-23 13:35:00,179.43,179.43,179.41,179.42,4700.0,147.7396,147.7396,147.7232,147.7314,4700.0
2014-06-23 13:40:00,179.41,179.41,179.38,179.39,800.0,147.7232,147.7232,147.6985,147.7067,800.0
2014-06-23 13:45:00,179.37,179.4,179.35,179.35,600.0,147.6902,147.7149,147.6738,147.6738,600.0
2014-06-23 13:50:00,179.42,179.42,179.39,179.4,500.0,147.7314,147.7314,147.7067,147.7149,500.0
2014-06-23 13:55:00,179.43,179.46,179.42,179.42,1000.0,147.7396,147.7643,147.7314,147.7314,1000.0
2014-06-23 14:00:00,179.42,179.42,179.37,179.37,1000.0,147.7314,147.7314,147.6902,147.6902,1000.0
2014-06-23 14:05:00,179.38,179.4,179.35,179.38,2500.0,147.6985,147.7149,147.6738,147.6985,2500.0
2014-06-23 14:10:00,179.39,179.48,179.39,179.48,1100.0,147.7067,147.7808,147.7067,147.7808,1100.0
2014-06-23 14:15:00,179.48,179.49,179.45,179.46,1600.0,147.7808,147.789,147.7561,147.7643,1600.0
2014-06-23 14:20:00,179.47,179.48,179.46,179.48,1300.0,147.7726,147.7808,147.7643,147.7808,1300.0
2014-06-23 14:25:00,179.48,179.48,179.43,179.43,400.0,147.7808,147.7808,147.7396,147.7396,400.0
2014-06-23 14:30:00,179.44,179.44,179.43,179.43,600.0,147.7479,147.7479,147.7396,147.7396,600.0
2014-06-23 14:35:00,179.43,179.43,179.43,179.43,0.0,147.7396,147.7396,147.7396,147.7396,0.0
2014-06-23 14:40:00,179.43,179.46,179.43,179.44,1500.0,147.7396,147.7643,147.7396,147.7479,1500.0
2014-06-23 14:45:00,179.47,179.48,179.44,179.44,2500.0,147.7726,147.7808,147.7479,147.7479,2500.0
2014-06-23 14:50:00,179.4,179.44,179.4,179.44,300.0,147.7149,147.7479,147.7149,147.7479,300.0
2014-06-23 14:55:00,179.44,179.51,179.44,179.51,1900.0,147.7479,147.8055,147.7479,147.8055,1900.0
2014-06-23 15:00:00,179.51,179.51,179.5,179.5,2400.0,147.8055,147.8055,147.7973,147.7973,2400.0
2014-06-23 15:05:00,179.48,179.48,179.44,179.44,3900.0,147.7808,147.7808,147.7479,147.7479,3900.0
2014-06-23 15:10:00,179.42,179.44,179.4,179.4,5200.0,147.7314,147.7479,147.7149,147.7149,5200.0
2014-06-23 15:15:00,179.44,179.47,179.44,179.47,2200.0,147.7479,147.7726,147.7479,147.7726,2200.0
2014-06-23 15:20:00,179.5,179.5,179.48,179.48,900.0,147.7973,147.7973,147.7808,147.7808,900.0
2014-06-23 15:25:00,179.48,179.49,179.45,179.47,14600.0,147.7808,147.789,147.7561,147.7726,14600.0
2014-06-23 15:30:00,179.49,179.52,179.49,179.52,6500.0,147.789,147.8137,147.789,147.8137,6500.0
2014-06-23 15:35:00,179.51,179.51,179.46,179.46,2700.0,147.8055,147.8055,147.7643,147.7643,2700.0
2014-06-23 15:40:00,179.52,179.54,179.5,179.5,2000.0,147.8137,147.8302,147.7973,147.7973,2000.0
2014-06-23 15:45:00,179.52,179.58,179.52,179.57,2900.0,147.8137,147.8631,147.8137,147.8549,2900.0
2014-06-23 15:50:00,179.58,179.62,179.58,179.6,31600.0,147.8631,147.8961,147.8631,147.8796,31600.0
2014-06-23 15:55:00,179.6,179.65,179.58,179.58,49500.0,147.8796,147.9208,147.8631,147.8631,49500.0
2014-06-24 09:30:00,179.29,179.4,179.26,179.4,5900.0,147.6244,147.7149,147.5997,147.7149,5900.0
2014-06-24 09:35:00,179.41,179.46,179.4,179.42,4000.0,147.7232,147.7643,147.7149,147.7314,4000.0
2014-06-24 09:40:00,179.42,179.45,179.42,179.44,900.0,147.7314,147.7561,147.7314,147.7479,900.0
2014-06-24 09:45:00,179.52,179.56,179.52,179.55,4100.0,147.8137,147.8467,147.8137,147.8384,4100.0
2014-06-24 09:50:00,179.55,179.55,179.55,179.55,0.0,147.8384,147.8384,147.8384,147.8384,0.0
2014-06-24 09:55:00,179.42,179.43,179.36,179.39,3800.0,147.7314,147.7396,147.682,147.7067,3800.0
2014-06-24 10:00:00,179.42,179.57,179.42,179.56,2300.0,147.7314,147.8549,147.7314,147.8467,2300.0
2014-06-24 10:05:00,179.61,179.77,179.61,179.73,4600.0,147.8878,148.0196,147.8878,147.9867,4600.0
2014-06-24 10:10:00,179.74,179.74,179.69,179.72,1900.0,147.9949,147.9949,147.9537,147.9784,1900.0
2014-06-24 10:15:00,179.69,179.74,179.69,179.7,800.0,147.9537,147.9949,147.9537,147.962,800.0
2014-06-24 10:20:00,179.76,179.84,179.76,179.82,1500.0,148.0114,148.0772,148.0114,148.0608,1500.0
2014-06-24 10:25:00,179.81,179.92,179.78,179.92,1700.0,148.0525,148.1431,148.0278,148.1431,1700.0
2014-06-24 10:30:00,179.97,180.01,179.94,179.96,2000.0,148.1843,148.2172,148.1596,148.176,2000.0
2014-06-24 10:35:00,180.01,180.08,180.01,180.08,3000.0,148.2172,148.2748,148.2172,148.2748,3000.0
2014-06-24 10:40:00,180.07,180.09,180.05,180.06,6100.0,148.2666,148.2831,148.2501,148.2584,6100.0
2014-06-24 10:45:00,180.04,180.04,180.02,180.02,700.0,148.2419,148.2419,148.2254,148.2254,700.0
2014-06-24 10:50:00,180.04,180.04,180.02,180.02,600.0,148.2419,148.2419,148.2254,148.2254,600.0
2014-06-24 10:55:00,180.04,180.06,180.03,180.06,4200.0,148.2419,148.2584,148.2337,148.2584,4200.0
2014-06-24 11:00:00,180.09,180.14,180.09,180.13,2000.0,148.2831,148.3242,148.2831,148.316,2000.0
2014-06-24 11:05:00,180.12,180.12,180.05,180.06,1900.0,148.3078,148.3078,148.2501,148.2584,1900.0
2014-06-24 11:10:00,180.06,180.06,180.03,180.04,4500.0,148.2584,148.2584,148.2337,148.2419,4500.0
2014-06-24 11:15:00,180.08,180.09,180.05,180.09,2100.0,148.2748,148.2831,148.2501,148.2831,2100.0
2014-06-24 11:20:00,180.07,180.07,180.06,180.07,1000.0,148.2666,148.2666,148.2584,148.2666,1000.0
2014-06-24 11:25:00,180.07,180.09,180.03,180.04,6800.0,148.2666,148.2831,148.2337,148.2419,6800.0
2014-06-24 11:30:00,180.06,180.06,180.0,180.0,4900.0,148.2584,148.2584,148.209,148.209,4900.0
2014-06-24 11:35:00,180.02,180.02,180.0,180.0,2200.0,148.2254,148.2254,148.209,148.209,2200.0
2014-06-24 11:40:00,180.01,180.01,179.99,180.0,3000.0,148.2172,148.2172,148.2007,148.209,3000.0
2014-06-24 11:45:00,180.02,180.02,180.0,180.0,1000.0,148.2254,148.2254,148.209,148.209,1000.0
2014-06-24 11:50:00,179.99,180.0,179.97,179.97,4600.0,148.2007,148.209,148.1843,148.1843,4600.0
2014-06-24 11:55:00,179.99,179.99,179.99,179.99,100.0,148.2007,148.2007,148.2007,148.2007,100.0
2014-06-24 12:00:00,180.03,180.04,180.0,180.0,1200.0,148.2337,148.2419,148.209,148.209,1200.0
2014-06-24 12:05:00,179.99,180.0,179.99,179.99,800.0,148.2007,148.209,148.2007,148.2007,800.0
2014-06-24 12:10:00,179.99,180.0,179.98,179.98,1000.0,148.2007,148.209,148.1925,148.1925,1000.0
2014-06-24 12:15:00,179.98,180.0,179.96,179.96,1900.0,148.1925,148.209,148.176,148.176,1900.0
2014-06-24 12:20:00,179.97,179.97,179.93,179.93,500.0,148.1843,148.1843,148.1513,148.1513,500.0
2014-06-24 12:25:00,179.93,179.93,179.93,179.93,0.0,148.1513,148.1513,148.1513,148.1513,0.0
2014-06-24 12:30:00,179.97,179.99,179.97,179.98,500.0,148.1843,148.2007,148.1843,148.1925,500.0
2014-06-24 12:35:00,179.95,179.98,179.95,179.96,2100.0,148.1678,148.1925,148.1678,148.176,2100.0
2014-06-24 12:40:00,179.96,179.98,179.95,179.95,2600.0,148.176,148.1925,148.1678,148.1678,2600.0
2014-06-24 12:45:00,179.94,179.94,179.9,179.93,5000.0,148.1596,148.1596,148.1266,148.1513,5000.0
2014-06-24 12:50:00,179.92,179.92,179.89,179.9,5900.0,148.1431,148.1431,148.1184,148.1266,5900.0
2014-06-24 12:55:00,179.9,179.9,179.81,179.82,8300.0,148.1266,148.1266,148.0525,148.0608,8300.0
2014-06-24 13:00:00,179.82,179.82,179.63,179.63,7700.0,148.0608,148.0608,147.9043,147.9043,7700.0
2014-06-24 13:05:00,179.67,179.67,179.57,179.62,8000.0,147.9373,147.9373,147.8549,147.8961,8000.0
2014-06-24 13:10:00,179.61,179.64,179.5,179.5,3800.0,147.8878,147.9126,147.7973,147.7973,3800.0
2014-06-24 13:15:00,179.48,179.48,179.37,179.41,4500.0,147.7808,147.7808,147.6902,147.7232,4500.0
2014-06-24 13:20:00,179.4,179.41,179.37,179.4,2300.0,147.7149,147.7232,147.6902,147.7149,2300.0
2014-06-24 13:25:00,179.37,179.54,179.37,179.53,2800.0,147.6902,147.8302,147.6902,147.822,2800.0
2014-06-24 13:30:00,179.55,179.57,179.55,179.56,800.0,147.8384,147.8549,147.8384,147.8467,800.0
2014-06-24 13:35:00,179.56,179.6,179.52,179.6,3800.0,147.8467,147.8796,147.8137,147.8796,3800.0
2014-06-24 13:40:00,179.56,179.57,179.55,179.55,900.0,147.8467,147.8549,147.8384,147.8384,900.0
2014-06-24 13:45:00,179.53,179.54,179.48,179.48,2600.0,147.822,147.8302,147.7808,147.7808,2600.0
2014-06-24 13:50:00,179.5,179.51,179.42,179.43,1900.0,147.7973,147.8055,147.7314,147.7396,1900.0
2014-06-24 13:55:00,179.43,179.43,179.31,179.32,8400.0,147.7396,147.7396,147.6408,147.6491,8400.0
2014-06-24 14:00:00,179.31,179.39,179.3,179.39,7800.0,147.6408,147.7067,147.6326,147.7067,7800.0
2014-06-24 14:05:00,179.45,179.45,179.35,179.38,2100.0,147.7561,147.7561,147.6738,147.6985,2100.0
2014-06-24 14:10:00,179.39,179.5,179.39,179.5,1800.0,147.7067,147.7973,147.7067,147.7973,1800.0
2014-06-24 14:15:00,179.48,179.49,179.4,179.4,4200.0,147.7808,147.789,147.7149,147.7149,4200.0
2014-06-24 14:20:00,179.43,179.43,179.33,179.33,700.0,147.7396,147.7396,147.6573,147.6573,700.0
2014-06-24 14:25:00,179.32,179.32,179.17,179.17,3300.0,147.6491,147.6491,147.5256,147.5256,3300.0
2014-06-24 14:30:00,179.17,179.17,179.05,179.06,1100.0,147.5256,147.5256,147.4268,147.435,1100.0
2014-06-24 14:35:00,179.11,179.15,179.11,179.15,4800.0,147.4762,147.5091,147.4762,147.5091,4800.0
2014-06-24 14:40:00,179.12,179.19,179.12,179.19,2000.0,147.4844,147.542,147.4844,147.542,2000.0
2014-06-24 14:45:00,179.18,179.2,179.15,179.17,3800.0,147.5338,147.5503,147.5091,147.5256,3800.0
2014-06-24 14:50:00,179.17,179.17,179.11,179.14,3700.0,147.5256,147.5256,147.4762,147.5009,3700.0
2014-06-24 14:55:00,179.13,179.17,179.13,179.15,3900.0,147.4926,147.5256,147.4926,147.5091,3900.0
2014-06-24 15:00:00,179.08,179.08,178.85,178.9,5100.0,147.4515,147.4515,147.2621,147.3032,5100.0
2014-06-24 15:05:00,178.92,178.93,178.74,178.75,4400.0,147.3197,147.3279,147.1715,147.1797,4400.0
2014-06-24 15:10:00,178.7,178.72,178.5,178.58,7300.0,147.1386,147.155,146.9739,147.0398,7300.0
2014-06-24 15:15:00,178.54,178.63,178.54,178.56,4100.0,147.0068,147.0809,147.0068,147.0233,4100.0
2014-06-24 15:20:00,178.5,178.58,178.42,178.47,11600.0,146.9739,147.0398,146.908,146.9492,11600.0
2014-06-24 15:25:00,178.41,178.6,178.41,178.5,6500.0,146.8998,147.0562,146.8998,146.9739,6500.0
2014-06-24 15:30:00,178.55,178.62,178.44,178.44,7700.0,147.0151,147.0727,146.9245,146.9245,7700.0
2014-06-24 15:35:00,178.45,178.46,178.31,178.33,8200.0,146.9327,146.941,146.8175,146.8339,8200.0
2014-06-24 15:40:00,178.33,178.56,178.33,178.56,21000.0,146.8339,147.0233,146.8339,147.0233,21000.0
2014-06-24 15:45:00,178.57,178.68,178.54,178.63,6700.0,147.0315,147.1221,147.0068,147.0809,6700.0
2014-06-24 15:50:00,178.63,178.66,178.52,178.55,22800.0,147.0809,147.1056,146.9904,147.0151,22800.0
2014-06-24 15:55:00,178.54,178.67,178.47,178.5,28300.0,147.0068,147.1139,146.9492,146.9739,28300.0
2014-06-25 09:30:00,178.14,178.48,178.13,178.48,25600.0,146.6775,146.9574,146.6692,146.9574,25600.0
2014-06-25 09:35:00,178.46,178.56,178.39,178.47,5500.0,146.941,147.0233,146.8833,146.9492,5500.0
2014-06-25 09:40:00,178.45,178.56,178.45,178.56,2600.0,146.9327,147.0233,146.9327,147.0233,2600.0
2014-06-25 09:45:00,178.73,178.73,178.62,178.62,12600.0,147.1633,147.1633,147.0727,147.0727,12600.0
2014-06-25 09:50:00,178.66,178.86,178.66,178.8,3800.0,147.1056,147.2703,147.1056,147.2209,3800.0
2014-06-25 09:55:00,178.76,178.87,178.7,178.7,11300.0,147.188,147.2785,147.1386,147.1386,11300.0
2014-06-25 10:00:00,178.73,178.76,178.62,178.62,5900.0,147.1633,147.188,147.0727,147.0727,5900.0
2014-06-25 10:05:00,178.56,178.63,178.52,178.63,11600.0,147.0233,147.0809,146.9904,147.0809,11600.0
2014-06-25 10:10:00,178.61,178.82,178.56,178.82,13000.0,147.0645,147.2374,147.0233,147.2374,13000.0
2014-06-25 10:15:00,178.79,178.8,178.64,178.66,8200.0,147.2127,147.2209,147.0892,147.1056,8200.0
2014-06-25 10:20:00,178.68,178.72,178.52,178.52,5000.0,147.1221,147.155,146.9904,146.9904,5000.0
2014-06-25 10:25:00,178.52,178.65,178.52,178.64,3500.0,146.9904,147.0974,146.9904,147.0892,3500.0
2014-06-25 10:30:00,178.63,178.72,178.63,178.63,1300.0,147.0809,147.155,147.0809,147.0809,1300.0
2014-06-25 10:35:00,178.58,178.6,178.55,178.56,5200.0,147.0398,147.0562,147.0151,147.0233,5200.0
2014-06-25 10:40:00,178.56,178.67,178.56,178.67,400.0,147.0233,147.1139,147.0233,147.1139,400.0
2014-06-25 10:45:00,178.72,178.82,178.72,178.82,2900.0,147.155,147.2374,147.155,147.2374,2900.0
2014-06-25 10:50:00,178.79,178.89,178.79,178.86,2300.0,147.2127,147.295,147.2127,147.2703,2300.0
2014-06-25 10:55:00,178.87,179.09,178.85,179.09,3400.0,147.2785,147.4597,147.2621,147.4597,3400.0
2014-06-25 11:00:00,179.09,179.09,179.02,179.04,8600.0,147.4597,147.4597,147.4021,147.4185,8600.0
2014-06-25 11:05:00,179.03,179.03,179.02,179.02,300.0,147.4103,147.4103,147.4021,147.4021,300.0
2014-06-25 11:10:00,179.06,179.13,179.06,179.08,1500.0,147.435,147.4926,147.435,147.4515,1500.0
2014-06-25 11:15:00,179.09,179.09,178.88,178.92,14600.0,147.4597,147.4597,147.2868,147.3197,14600.0
2014-06-25 11:20:00,178.89,178.98,178.89,178.96,2500.0,147.295,147.3691,147.295,147.3527,2500.0
2014-06-25 11:25:00,179.02,179.08,178.97,178.97,6300.0,147.4021,147.4515,147.3609,147.3609,6300.0
2014-06-25 11:30:00,178.99,179.0,178.95,178.96,1300.0,147.3774,147.3856,147.3444,147.3527,1300.0
2014-06-25 11:35:00,178.89,178.89,178.8,178.81,1800.0,147.295,147.295,147.2209,147.2291,1800.0
2014-06-25 11:40:00,178.83,178.93,178.83,178.93,1200.0,147.2456,147.3279,147.2456,147.3279,1200.0
2014-06-25 11:45:00,178.93,178.93,178.76,178.76,2100.0,147.3279,147.3279,147.188,147.188,2100.0
2014-06-25 11:50:00,178.79,178.85,178.79,178.81,1400.0,147.2127,147.2621,147.2127,147.2291,1400.0
2014-06-25 11:55:00,178.82,178.89,178.82,178.89,3100.0,147.2374,147.295,147.2374,147.295,3100.0
2014-06-25 12:00:00,178.92,178.94,178.88,178.88,1300.0,147.3197,147.3362,147.2868,147.2868,1300.0
2014-06-25 12:05:00,178.86,178.88,178.84,178.88,2200.0,147.2703,147.2868,147.2538,147.2868,2200.0
2014-06-25 12:10:00,178.87,178.87,178.82,178.83,6900.0,147.2785,147.2785,147.2374,147.2456,6900.0
2014-06-25 12:15:00,178.83,178.93,178.83,178.93,5200.0,147.2456,147.3279,147.2456,147.3279,5200.0
2014-06-25 12:20:00,178.89,178.9,178.86,178.9,1000.0,147.295,147.3032,147.2703,147.3032,1000.0
2014-06-25 12:25:00,178.87,178.88,178.83,178.88,800.0,147.2785,147.2868,147.2456,147.2868,800.0
2014-06-25 12:30:00,178.91,178.91,178.91,178.91,400.0,147.3115,147.3115,147.3115,147.3115,400.0
2014-06-25 12:35:00,178.91,178.92,178.9,178.92,1200.0,147.3115,147.3197,147.3032,147.3197,1200.0
2014-06-25 12:40:00,178.91,178.96,178.89,178.95,900.0,147.3115,147.3527,147.295,147.3444,900.0
2014-06-25 12:45:00,178.92,178.93,178.88,178.92,1000.0,147.3197,147.3279,147.2868,147.3197,1000.0
2014-06-25 12:50:00,178.9,178.95,178.9,178.9,1200.0,147.3032,147.3444,147.3032,147.3032,1200.0
2014-06-25 12:55:00,178.9,178.91,178.86,178.87,1500.0,147.3032,147.3115,147.2703,147.2785,1500.0
2014-06-25 13:00:00,178.9,179.0,178.9,179.0,2700.0,147.3032,147.3856,147.3032,147.3856,2700.0
2014-06-25 13:05:00,179.09,179.13,179.08,179.08,4400.0,147.4597,147.4926,147.4515,147.4515,4400.0
2014-06-25 13:10:00,179.02,179.03,179.01,179.03,2600.0,147.4021,147.4103,147.3938,147.4103,2600.0
2014-06-25 13:15:00,179.04,179.04,178.95,178.98,4300.0,147.4185,147.4185,147.3444,147.3691,4300.0
2014-06-25 13:20:00,179.01,179.03,179.0,179.03,1500.0,147.3938,147.4103,147.3856,147.4103,1500.0
2014-06-25 13:25:00,179.04,179.05,178.97,178.97,1200.0,147.4185,147.4268,147.3609,147.3609,1200.0
2014-06-25 13:30:00,179.0,179.02,178.99,179.02,900.0,147.3856,147.4021,147.3774,147.4021,900.0
2014-06-25 13:35:00,179.02,179.03,179.01,179.01,1700.0,147.4021,147.4103,147.3938,147.3938,1700.0
2014-06-25 13:40:00,179.03,179.03,178.99,179.03,2800.0,147.4103,147.4103,147.3774,147.4103,2800.0
2014-06-25 13:45:00,179.02,179.02,179.0,179.0,7500.0,147.4021,147.4021,147.3856,147.3856,7500.0
2014-06-25 13:50:00,179.0,179.11,179.0,179.11,9300.0,147.3856,147.4762,147.3856,147.4762,9300.0
2014-06-25 13:55:00,179.12,179.24,179.08,179.21,11100.0,147.4844,147.5832,147.4515,147.5585,11100.0
2014-06-25 14:00:00,179.19,179.2,179.14,179.17,26600.0,147.542,147.5503,147.5009,147.5256,26600.0
2014-06-25 14:05:00,179.17,179.17,179.13,179.14,22700.0,147.5256,147.5256,147.4926,147.5009,22700.0
2014-06-25 14:10:00,179.15,179.19,179.11,179.19,4300.0,147.5091,147.542,147.4762,147.542,4300.0
2014-06-25 14:15:00,179.19,179.2,179.16,179.18,1800.0,147.542,147.5503,147.5173,147.5338,1800.0
2014-06-25 14:20:00,179.2,179.29,179.2,179.26,5800.0,147.5503,147.6244,147.5503,147.5997,5800.0
2014-06-25 14:25:00,179.28,179.29,179.26,179.26,1900.0,147.6161,147.6244,147.5997,147.5997,1900.0
2014-06-25 14:30:00,179.26,179.29,179.25,179.29,3100.0,147.5997,147.6244,147.5914,147.6244,3100.0
2014-06-25 14:35:00,179.28,179.28,179.25,179.26,2100.0,147.6161,147.6161,147.5914,147.5997,2100.0
2014-06-25 14:40:00,179.28,179.3,179.21,179.21,21100.0,147.6161,147.6326,147.5585,147.5585,21100.0
2014-06-25 14:45:00,179.2,179.21,179.15,179.15,12400.0,147.5503,147.5585,147.5091,147.5091,12400.0
2014-06-25 14:50:00,179.16,179.23,179.15,179.2,13900.0,147.5173,147.575,147.5091,147.5503,13900.0
2014-06-25 14:55:00,179.2,179.2,179.14,179.15,6400.0,147.5503,147.5503,147.5009,147.5091,6400.0
2014-06-25 15:00:00,179.14,179.15,179.1,179.1,10900.0,147.5009,147.5091,147.4679,147.4679,10900.0
2014-06-25 15:05:00,179.1,179.16,179.08,179.16,2100.0,147.4679,147.5173,147.4515,147.5173,2100.0
2014-06-25 15:10:00,179.15,179.22,179.11,179.16,8900.0,147.5091,147.5667,147.4762,147.5173,8900.0
2014-06-25 15:15:00,179.16,179.21,179.15,179.19,4600.0,147.5173,147.5585,147.5091,147.542,4600.0
2014-06-25 15:20:00,179.19,179.27,179.19,179.25,7200.0,147.542,147.6079,147.542,147.5914,7200.0
2014-06-25 15:25:00,179.28,179.3,179.25,179.26,4300.0,147.6161,147.6326,147.5914,147.5997,4300.0
2014-06-25 15:30:00,179.27,179.34,179.25,179.34,4900.0,147.6079,147.6655,147.5914,147.6655,4900.0
2014-06-25 15:35:00,179.37,179.42,179.36,179.42,2800.0,147.6902,147.7314,147.682,147.7314,2800.0
2014-06-25 15:40:00,179.43,179.46,179.39,179.46,10100.0,147.7396,147.7643,147.7067,147.7643,10100.0
2014-06-25 15:45:00,179.47,179.49,179.38,179.38,8300.0,147.7726,147.789,147.6985,147.6985,8300.0
2014-06-25 15:50:00,179.41,179.42,179.36,179.37,5400.0,147.7232,147.7314,147.682,147.6902,5400.0
2014-06-25 15:55:00,179.38,179.43,179.3,179.3,37000.0,147.6985,147.7396,147.6326,147.6326,37000.0
2014-06-26 09:30:00,179.36,179.38,178.99,179.01,13500.0,147.682,147.6985,147.3774,147.3938,13500.0
2014-06-26 09:35:00,178.99,179.07,178.91,178.93,4100.0,147.3774,147.4432,147.3115,147.3279,4100.0
2014-06-26 09:40:00,178.82,178.82,178.57,178.61,5000.0,147.2374,147.2374,147.0315,147.0645,5000.0
2014-06-26 09:45:00,178.54,178.54,178.19,178.21,22100.0,147.0068,147.0068,146.7186,146.7351,22100.0
2014-06-26 09:50:00,178.18,178.22,177.98,178.22,15500.0,146.7104,146.7433,146.5457,146.7433,15500.0
2014-06-26 09:55:00,178.14,178.29,178.14,178.24,11200.0,146.6775,146.801,146.6775,146.7598,11200.0
2014-06-26 10:00:00,178.25,178.32,178.2,178.32,9100.0,146.768,146.8257,146.7269,146.8257,9100.0
2014-06-26 10:05:00,178.29,178.35,178.27,178.32,6500.0,146.801,146.8504,146.7845,146.8257,6500.0
2014-06-26 10:10:00,178.37,178.42,178.29,178.29,21000.0,146.8669,146.908,146.801,146.801,21000.0
2014-06-26 10:15:00,178.29,178.49,178.29,178.48,5900.0,146.801,146.9657,146.801,146.9574,5900.0
2014-06-26 10:20:00,178.48,178.62,178.47,178.5,5700.0,146.9574,147.0727,146.9492,146.9739,5700.0
2014-06-26 10:25:00,178.51,178.55,178.45,178.51,4300.0,146.9821,147.0151,146.9327,146.9821,4300.0
2014-06-26 10:30:00,178.51,178.51,178.38,178.48,5100.0,146.9821,146.9821,146.8751,146.9574,5100.0
2014-06-26 10:35:00,178.51,178.51,178.32,178.38,2500.0,146.9821,146.9821,146.8257,146.8751,2500.0
2014-06-26 10:40:00,178.34,178.49,178.25,178.49,6900.0,146.8422,146.9657,146.768,146.9657,6900.0
2014-06-26 10:45:00,178.47,178.52,178.43,178.48,3300.0,146.9492,146.9904,146.9163,146.9574,3300.0
2014-06-26 10:50:00,178.47,178.51,178.44,178.44,1500.0,146.9492,146.9821,146.9245,146.9245,1500.0
2014-06-26 10:55:00,178.41,178.48,178.41,178.47,500.0,146.8998,146.9574,146.8998,146.9492,500.0
2014-06-26 11:00:00,178.47,178.71,178.47,178.65,4400.0,146.9492,147.1468,146.9492,147.0974,4400.0
2014-06-26 11:05:00,178.72,178.72,178.61,178.64,4100.0,147.155,147.155,147.0645,147.0892,4100.0
2014-06-26 11:10:00,178.63,178.63,178.59,178.6,1500.0,147.0809,147.0809,147.048,147.0562,1500.0
2014-06-26 11:15:00,178.57,178.57,178.39,178.48,5500.0,147.0315,147.0315,146.8833,146.9574,5500.0
2014-06-26 11:20:00,178.53,178.59,178.52,178.56,7000.0,146.9986,147.048,146.9904,147.0233,7000.0
2014-06-26 11:25:00,178.55,178.55,178.5,178.52,1600.0,147.0151,147.0151,146.9739,146.9904,1600.0
2014-06-26 11:30:00,178.55,178.6,178.49,178.49,2200.0,147.0151,147.0562,146.9657,146.9657,2200.0
2014-06-26 11:35:00,178.6,178.67,178.6,178.63,1800.0,147.0562,147.1139,147.0562,147.0809,1800.0
2014-06-26 11:40:00,178.61,178.68,178.6,178.68,5900.0,147.0645,147.1221,147.0562,147.1221,5900.0
2014-06-26 11:45:00,178.68,178.68,178.61,178.61,5400.0,147.1221,147.1221,147.0645,147.0645,5400.0
2014-06-26 11:50:00,178.66,178.67,178.59,178.66,112000.0,147.1056,147.1139,147.048,147.1056,112000.0
2014-06-26 11:55:00,178.66,178.66,178.63,178.65,12300.0,147.1056,147.1056,147.0809,147.0974,12300.0
2014-06-26 12:00:00,178.68,178.71,178.68,178.68,3200.0,147.1221,147.1468,147.1221,147.1221,3200.0
2014-06-26 12:05:00,178.69,178.7,178.6,178.63,4100.0,147.1303,147.1386,147.0562,147.0809,4100.0
2014-06-26 12:10:00,178.62,178.62,178.53,178.57,1500.0,147.0727,147.0727,146.9986,147.0315,1500.0
2014-06-26 12:15:00,178.62,178.62,178.55,178.58,25700.0,147.0727,147.0727,147.0151,147.0398,25700.0
2014-06-26 12:20:00,178.59,178.62,178.59,178.61,6100.0,147.048,147.0727,147.048,147.0645,6100.0
2014-06-26 12:25:00,178.54,178.6,178.53,178.59,3300.0,147.0068,147.0562,146.9986,147.048,3300.0
2014-06-26 12:30:00,178.58,178.68,178.55,178.68,4800.0,147.0398,147.1221,147.0151,147.1221,4800.0
2014-06-26 12:35:00,178.65,178.65,178.58,178.65,2300.0,147.0974,147.0974,147.0398,147.0974,2300.0
2014-06-26 12:40:00,178.59,178.62,178.59,178.62,800.0,147.048,147.0727,147.048,147.0727,800.0
2014-06-26 12:45:00,178.62,178.62,178.51,178.57,7400.0,147.0727,147.0727,146.9821,147.0315,7400.0
2014-06-26 12:50:00,178.57,178.61,178.57,178.58,5500.0,147.0315,147.0645,147.0315,147.0398,5500.0
2014-06-26 12:55:00,178.56,178.58,178.52,178.52,6600.0,147.0233,147.0398,146.9904,146.9904,6600.0
2014-06-26 13:00:00,178.51,178.56,178.51,178.55,8600.0,146.9821,147.0233,146.9821,147.0151,8600.0
2014-06-26 13:05:00,178.55,178.63,178.54,178.63,7400.0,147.0151,147.0809,147.0068,147.0809,7400.0
2014-06-26 13:10:00,178.64,178.64,178.61,178.62,5500.0,147.0892,147.0892,147.0645,147.0727,5500.0
2014-06-26 13:15:00,178.62,178.62,178.59,178.62,6100.0,147.0727,147.0727,147.048,147.0727,6100.0
2014-06-26 13:20:00,178.62,178.91,178.62,178.89,13800.0,147.0727,147.3115,147.0727,147.295,13800.0
2014-06-26 13:25:00,178.88,178.99,178.88,178.95,15500.0,147.2868,147.3774,147.2868,147.3444,15500.0
2014-06-26 13:30:00,179.0,179.0,178.93,178.94,4000.0,147.3856,147.3856,147.3279,147.3362,4000.0
2014-06-26 13:35:00,178.95,179.02,178.94,179.02,5300.0,147.3444,147.4021,147.3362,147.4021,5300.0
2014-06-26 13:40:00,179.04,179.08,178.99,179.03,9800.0,147.4185,147.4515,147.3774,147.4103,9800.0
2014-06-26 13:45:00,179.03,179.08,179.0,179.08,7700.0,147.4103,147.4515,147.3856,147.4515,7700.0
2014-06-26 13:50:00,179.06,179.07,179.04,179.07,5200.0,147.435,147.4432,147.4185,147.4432,5200.0
2014-06-26 13:55:00,179.07,179.07,178.98,178.98,3900.0,147.4432,147.4432,147.3691,147.3691,3900.0
2014-06-26 14:00:00,178.98,179.02,178.98,178.98,2000.0,147.3691,147.4021,147.3691,147.3691,2000.0
2014-06-26 14:05:00,178.99,179.04,178.97,178.98,13400.0,147.3774,147.4185,147.3609,147.3691,13400.0
2014-06-26 14:10:00,178.97,178.97,178.88,178.89,3200.0,147.3609,147.3609,147.2868,147.295,3200.0
2014-06-26 14:15:00,178.92,178.96,178.9,178.92,10500.0,147.3197,147.3527,147.3032,147.3197,10500.0
2014-06-26 14:20:00,178.92,178.96,178.92,178.95,4600.0,147.3197,147.3527,147.3197,147.3444,4600.0
2014-06-26 14:25:00,178.96,179.03,178.94,179.03,4300.0,147.3527,147.4103,147.3362,147.4103,4300.0
2014-06-26 14:30:00,179.0,179.0,178.93,178.95,4300.0,147.3856,147.3856,147.3279,147.3444,4300.0
2014-06-26 14:35:00,178.94,179.01,178.94,179.01,3100.0,147.3362,147.3938,147.3362,147.3938,3100.0
2014-06-26 14:40:00,179.01,179.01,178.99,178.99,1400.0,147.3938,147.3938,147.3774,147.3774,1400.0
2014-06-26 14:45:00,178.97,178.98,178.93,178.98,3400.0,147.3609,147.3691,147.3279,147.3691,3400.0
2014-06-26 14:50:00,178.98,179.04,178.96,179.04,6700.0,147.3691,147.4185,147.3527,147.4185,6700.0
2014-06-26 14:55:00,179.03,179.03,178.97,178.97,3700.0,147.4103,147.4103,147.3609,147.3609,3700.0
2014-06-26 15:00:00,178.97,179.01,178.94,179.0,8800.0,147.3609,147.3938,147.3362,147.3856,8800.0
2014-06-26 15:05:00,179.06,179.18,179.06,179.18,7400.0,147.435,147.5338,147.435,147.5338,7400.0
2014-06-26 15:10:00,179.15,179.15,179.12,179.12,2300.0,147.5091,147.5091,147.4844,147.4844,2300.0
2014-06-26 15:15:00,179.13,179.13,179.06,179.09,3700.0,147.4926,147.4926,147.435,147.4597,3700.0
2014-06-26 15:20:00,179.07,179.12,179.04,179.1,2500.0,147.4432,147.4844,147.4185,147.4679,2500.0
2014-06-26 15:25:00,179.1,179.1,179.05,179.08,3800.0,147.4679,147.4679,147.4268,147.4515,3800.0
2014-06-26 15:30:00,179.07,179.12,179.06,179.12,3700.0,147.4432,147.4844,147.435,147.4844,3700.0
2014-06-26 15:35:00,179.11,179.16,179.11,179.14,3900.0,147.4762,147.5173,147.4762,147.5009,3900.0
2014-06-26 15:40:00,179.14,179.15,179.1,179.15,5600.0,147.5009,147.5091,147.4679,147.5091,5600.0
2014-06-26 15:45:00,179.13,179.18,179.06,179.18,8900.0,147.4926,147.5338,147.435,147.5338,8900.0
2014-06-26 15:50:00,179.19,179.19,179.04,179.04,8100.0,147.542,147.542,147.4185,147.4185,8100.0
2014-06-26 15:55:00,179.05,179.19,179.05,179.19,27800.0,147.4268,147.542,147.4268,147.542,27800.0
2014-06-27 09:30:00,178.79,178.91,178.77,178.88,15500.0,147.2127,147.3115,147.1962,147.2868,15500.0
2014-06-27 09:35:00,178.97,179.0,178.95,178.95,7600.0,147.3609,147.3856,147.3444,147.3444,7600.0
2014-06-27 09:40:00,179.0,179.05,179.0,179.04,1600.0,147.3856,147.4268,147.3856,147.4185,1600.0
2014-06-27 09:45:00,179.06,179.1,179.03,179.1,1000.0,147.435,147.4679,147.4103,147.4679,1000.0
2014-06-27 09:50:00,179.07,179.09,179.02,179.02,10700.0,147.4432,147.4597,147.4021,147.4021,10700.0
2014-06-27 09:55:00,179.0,179.04,178.92,179.0,57400.0,147.3856,147.4185,147.3197,147.3856,57400.0
2014-06-27 10:00:00,179.0,179.07,178.96,178.96,3700.0,147.3856,147.4432,147.3527,147.3527,3700.0
2014-06-27 10:05:00,178.93,178.94,178.92,178.94,1700.0,147.3279,147.3362,147.3197,147.3362,1700.0
2014-06-27 10:10:00,178.84,178.91,178.8,178.91,1900.0,147.2538,147.3115,147.2209,147.3115,1900.0
2014-06-27 10:15:00,178.96,178.96,178.86,178.86,2600.0,147.3527,147.3527,147.2703,147.2703,2600.0
2014-06-27 10:20:00,179.03,179.03,179.01,179.01,1400.0,147.4103,147.4103,147.3938,147.3938,1400.0
2014-06-27 10:25:00,179.03,179.07,179.0,179.0,23200.0,147.4103,147.4432,147.3856,147.3856,23200.0
2014-06-27 10:30:00,179.05,179.08,178.99,179.02,15400.0,147.4268,147.4515,147.3774,147.4021,15400.0
2014-06-27 10:35:00,179.01,179.01,178.97,178.99,1000.0,147.3938,147.3938,147.3609,147.3774,1000.0
2014-06-27 10:40:00,179.05,179.13,179.05,179.13,1100.0,147.4268,147.4926,147.4268,147.4926,1100.0
2014-06-27 10:45:00,179.13,179.15,179.09,179.1,1300.0,147.4926,147.5091,147.4597,147.4679,1300.0
2014-06-27 10:50:00,179.1,179.1,179.06,179.06,5000.0,147.4679,147.4679,147.435,147.435,5000.0
2014-06-27 10:55:00,179.07,179.11,179.07,179.1,1400.0,147.4432,147.4762,147.4432,147.4679,1400.0
2014-06-27 11:00:00,179.09,179.19,179.09,179.15,1500.0,147.4597,147.542,147.4597,147.5091,1500.0
2014-06-27 11:05:00,179.2,179.23,179.14,179.15,4000.0,147.5503,147.575,147.5009,147.5091,4000.0
2014-06-27 11:10:00,179.14,179.14,179.08,179.08,2500.0,147.5009,147.5009,147.4515,147.4515,2500.0
2014-06-27 11:15:00,179.13,179.13,179.04,179.08,800.0,147.4926,147.4926,147.4185,147.4515,800.0
2014-06-27 11:20:00,179.08,179.13,179.08,179.11,3400.0,147.4515,147.4926,147.4515,147.4762,3400.0
2014-06-27 11:25:00,179.15,179.15,179.13,179.13,400.0,147.5091,147.5091,147.4926,147.4926,400.0
2014-06-27 11:30:00,179.13,179.13,179.11,179.11,3800.0,147.4926,147.4926,147.4762,147.4762,3800.0
2014-06-27 11:35:00,179.08,179.1,179.08,179.1,700.0,147.4515,147.4679,147.4515,147.4679,700.0
2014-06-27 11:40:00,179.1,179.1,179.1,179.1,400.0,147.4679,147.4679,147.4679,147.4679,400.0
2014-06-27 11:45:00,179.1,179.15,179.1,179.1,1400.0,147.4679,147.5091,147.4679,147.4679,1400.0
2014-06-27 11:50:00,179.15,179.16,179.15,179.16,1900.0,147.5091,147.5173,147.5091,147.5173,1900.0
2014-06-27 11:55:00,179.17,179.19,179.16,179.16,3100.0,147.5256,147.542,147.5173,147.5173,3100.0
2014-06-27 12:00:00,179.17,179.17,179.13,179.14,4800.0,147.5256,147.5256,147.4926,147.5009,4800.0
2014-06-27 12:05:00,179.15,179.15,179.15,179.15,1000.0,147.5091,147.5091,147.5091,147.5091,1000.0
2014-06-27 12:10:00,179.1,179.11,179.06,179.09,2500.0,147.4679,147.4762,147.435,147.4597,2500.0
2014-06-27 12:15:00,179.11,179.12,179.11,179.12,1000.0,147.4762,147.4844,147.4762,147.4844,1000.0
2014-06-27 12:20:00,179.13,179.13,179.1,179.12,5000.0,147.4926,147.4926,147.4679,147.4844,5000.0
2014-06-27 12:25:00,179.11,179.12,179.06,179.07,1700.0,147.4762,147.4844,147.435,147.4432,1700.0
2014-06-27 12:30:00,179.07,179.09,179.04,179.09,4800.0,147.4432,147.4597,147.4185,147.4597,4800.0
2014-06-27 12:35:00,179.1,179.11,179.09,179.09,1200.0,147.4679,147.4762,147.4597,147.4597,1200.0
2014-06-27 12:40:00,179.05,179.05,179.0,179.01,900.0,147.4268,147.4268,147.3856,147.3938,900.0
2014-06-27 12:45:00,179.04,179.05,179.03,179.03,500.0,147.4185,147.4268,147.4103,147.4103,500.0
2014-06-27 12:50:00,179.05,179.05,179.05,179.05,1300.0,147.4268,147.4268,147.4268,147.4268,1300.0
2014-06-27 12:55:00,179.02,179.06,179.02,179.06,1800.0,147.4021,147.435,147.4021,147.435,1800.0
2014-06-27 13:00:00,179.03,179.03,179.01,179.01,700.0,147.4103,147.4103,147.3938,147.3938,700.0
2014-06-27 13:05:00,179.04,179.04,178.98,178.98,4300.0,147.4185,147.4185,147.3691,147.3691,4300.0
2014-06-27 13:10:00,179.01,179.02,179.0,179.02,1600.0,147.3938,147.4021,147.3856,147.4021,1600.0
2014-06-27 13:15:00,178.96,178.96,178.69,178.73,10500.0,147.3527,147.3527,147.1303,147.1633,10500.0
2014-06-27 13:20:00,178.73,178.75,178.73,178.75,2500.0,147.1633,147.1797,147.1633,147.1797,2500.0
2014-06-27 13:25:00,178.74,178.8,178.69,178.8,5400.0,147.1715,147.2209,147.1303,147.2209,5400.0
2014-06-27 13:30:00,178.8,178.88,178.78,178.88,3700.0,147.2209,147.2868,147.2044,147.2868,3700.0
2014-06-27 13:35:00,178.82,178.85,178.82,178.83,17300.0,147.2374,147.2621,147.2374,147.2456,17300.0
2014-06-27 13:40:00,178.84,178.91,178.84,178.85,1600.0,147.2538,147.3115,147.2538,147.2621,1600.0
2014-06-27 13:45:00,178.84,178.84,178.74,178.79,19500.0,147.2538,147.2538,147.1715,147.2127,19500.0
2014-06-27 13:50:00,178.78,178.87,178.78,178.86,2500.0,147.2044,147.2785,147.2044,147.2703,2500.0
2014-06-27 13:55:00,178.85,178.94,178.85,178.88,6300.0,147.2621,147.3362,147.2621,147.2868,6300.0
2014-06-27 14:00:00,178.89,179.04,178.89,179.01,4200.0,147.295,147.4185,147.295,147.3938,4200.0
2014-06-27 14:05:00,179.06,179.11,179.02,179.07,6100.0,147.435,147.4762,147.4021,147.4432,6100.0
2014-06-27 14:10:00,179.07,179.1,179.03,179.05,3000.0,147.4432,147.4679,147.4103,147.4268,3000.0
2014-06-27 14:15:00,179.06,179.06,179.0,179.01,1800.0,147.435,147.435,147.3856,147.3938,1800.0
2014-06-27 14:20:00,179.03,179.03,179.03,179.03,400.0,147.4103,147.4103,147.4103,147.4103,400.0
2014-06-27 14:25:00,179.04,179.04,179.01,179.01,1000.0,147.4185,147.4185,147.3938,147.3938,1000.0
2014-06-27 14:30:00,179.05,179.05,179.0,179.01,1600.0,147.4268,147.4268,147.3856,147.3938,1600.0
2014-06-27 14:35:00,179.03,179.14,179.02,179.12,8300.0,147.4103,147.5009,147.4021,147.4844,8300.0
2014-06-27 14:40:00,179.12,179.12,179.09,179.1,3900.0,147.4844,147.4844,147.4597,147.4679,3900.0
2014-06-27 14:45:00,179.11,179.11,179.03,179.06,12300.0,147.4762,147.4762,147.4103,147.435,12300.0
2014-06-27 14:50:00,179.05,179.05,178.97,178.97,6800.0,147.4268,147.4268,147.3609,147.3609,6800.0
2014-06-27 14:55:00,178.96,178.97,178.9,178.9,2400.0,147.3527,147.3609,147.3032,147.3032,2400.0
2014-06-27 15:00:00,178.88,178.97,178.88,178.96,6200.0,147.2868,147.3609,147.2868,147.3527,6200.0
2014-06-27 15:05:00,178.95,179.01,178.94,179.0,2800.0,147.3444,147.3938,147.3362,147.3856,2800.0
2014-06-27 15:10:00,179.04,179.04,179.03,179.04,1500.0,147.4185,147.4185,147.4103,147.4185,1500.0
2014-06-27 15:15:00,179.06,179.06,179.05,179.05,200.0,147.435,147.435,147.4268,147.4268,200.0
2014-06-27 15:20:00,179.07,179.13,179.07,179.13,1600.0,147.4432,147.4926,147.4432,147.4926,1600.0
2014-06-27 15:25:00,179.13,179.2,179.13,179.18,16400.0,147.4926,147.5503,147.4926,147.5338,16400.0
2014-06-27 15:30:00,179.17,179.41,179.17,179.39,114000.0,147.5256,147.7232,147.5256,147.7067,114000.0
2014-06-27 15:35:00,179.38,179.39,179.33,179.36,95800.0,147.6985,147.7067,147.6573,147.682,95800.0
2014-06-27 15:40:00,179.38,179.46,179.36,179.45,68500.0,147.6985,147.7643,147.682,147.7561,68500.0
2014-06-27 15:45:00,179.45,179.47,179.38,179.47,81600.0,147.7561,147.7726,147.6985,147.7726,81600.0
2014-06-27 15:50:00,179.49,179.56,179.46,179.52,130200.0,147.789,147.8467,147.7643,147.8137,130200.0
2014-06-27 15:55:00,179.51,179.53,179.43,179.51,130300.0,147.8055,147.822,147.7396,147.8055,130300.0
2014-06-30 09:30:00,179.43,179.51,179.28,179.33,119500.0,147.7396,147.8055,147.6161,147.6573,119500.0
2014-06-30 09:35:00,179.33,179.49,179.33,179.43,24500.0,147.6573,147.789,147.6573,147.7396,24500.0
2014-06-30 09:40:00,179.43,179.53,179.38,179.38,6800.0,147.7396,147.822,147.6985,147.6985,6800.0
2014-06-30 09:45:00,179.36,179.51,179.36,179.44,8900.0,147.682,147.8055,147.682,147.7479,8900.0
2014-06-30 09:50:00,179.43,179.46,179.36,179.39,17900.0,147.7396,147.7643,147.682,147.7067,17900.0
2014-06-30 09:55:00,179.42,179.5,179.42,179.48,117400.0,147.7314,147.7973,147.7314,147.7808,117400.0
2014-06-30 10:00:00,179.5,179.74,179.49,179.67,115100.0,147.7973,147.9949,147.789,147.9373,115100.0
2014-06-30 10:05:00,179.66,179.72,179.66,179.7,8700.0,147.929,147.9784,147.929,147.962,8700.0
2014-06-30 10:10:00,179.72,179.73,179.68,179.73,4700.0,147.9784,147.9867,147.9455,147.9867,4700.0
2014-06-30 10:15:00,179.73,179.82,179.73,179.75,6000.0,147.9867,148.0608,147.9867,148.0031,6000.0
2014-06-30 10:20:00,179.79,179.79,179.72,179.74,3500.0,148.0361,148.0361,147.9784,147.9949,3500.0
2014-06-30 10:25:00,179.78,179.78,179.68,179.74,2000.0,148.0278,148.0278,147.9455,147.9949,2000.0
2014-06-30 10:30:00,179.76,179.78,179.69,179.72,3400.0,148.0114,148.0278,147.9537,147.9784,3400.0
2014-06-30 10:35:00,179.69,179.71,179.63,179.64,82700.0,147.9537,147.9702,147.9043,147.9126,82700.0
2014-06-30 10:40:00,179.66,179.67,179.64,179.64,3400.0,147.929,147.9373,147.9126,147.9126,3400.0
2014-06-30 10:45:00,179.61,179.62,179.56,179.56,4400.0,147.8878,147.8961,147.8467,147.8467,4400.0
2014-06-30 10:50:00,179.52,179.52,179.44,179.49,5500.0,147.8137,147.8137,147.7479,147.789,5500.0
2014-06-30 10:55:00,179.48,179.51,179.43,179.43,4600.0,147.7808,147.8055,147.7396,147.7396,4600.0
2014-06-30 11:00:00,179.43,179.5,179.42,179.48,5600.0,147.7396,147.7973,147.7314,147.7808,5600.0
2014-06-30 11:05:00,179.39,179.43,179.39,179.43,3300.0,147.7067,147.7396,147.7067,147.7396,3300.0
2014-06-30 11:10:00,179.43,179.52,179.42,179.5,13000.0,147.7396,147.8137,147.7314,147.7973,13000.0
2014-06-30 11:15:00,179.51,179.53,179.49,179.53,4200.0,147.8055,147.822,147.789,147.822,4200.0
2014-06-30 11:20:00,179.53,179.67,179.53,179.66,4100.0,147.822,147.9373,147.822,147.929,4100.0
2014-06-30 11:25:00,179.67,179.71,179.66,179.69,3300.0,147.9373,147.9702,147.929,147.9537,3300.0
2014-06-30 11:30:00,179.67,179.69,179.63,179.63,3200.0,147.9373,147.9537,147.9043,147.9043,3200.0
2014-06-30 11:35:00,179.65,179.67,179.58,179.58,3200.0,147.9208,147.9373,147.8631,147.8631,3200.0
2014-06-30 11:40:00,179.62,179.67,179.6,179.63,7100.0,147.8961,147.9373,147.8796,147.9043,7100.0
2014-06-30 11:45:00,179.64,179.66,179.51,179.51,10400.0,147.9126,147.929,147.8055,147.8055,10400.0
2014-06-30 11:50:00,179.53,179.6,179.53,179.56,4900.0,147.822,147.8796,147.822,147.8467,4900.0
2014-06-30 11:55:00,179.52,179.57,179.52,179.56,5800.0,147.8137,147.8549,147.8137,147.8467,5800.0
2014-06-30 12:00:00,179.54,179.59,179.53,179.55,5100.0,147.8302,147.8714,147.822,147.8384,5100.0
2014-06-30 12:05:00,179.53,179.55,179.5,179.52,3200.0,147.822,147.8384,147.7973,147.8137,3200.0
2014-06-30 12:10:00,179.56,179.56,179.52,179.52,4900.0,147.8467,147.8467,147.8137,147.8137,4900.0
2014-06-30 12:15:00,179.56,179.57,179.53,179.57,11800.0,147.8467,147.8549,147.822,147.8549,11800.0
2014-06-30 12:20:00,179.58,179.61,179.58,179.61,4200.0,147.8631,147.8878,147.8631,147.8878,4200.0
2014-06-30 12:25:00,179.61,179.61,179.58,179.6,8100.0,147.8878,147.8878,147.8631,147.8796,8100.0
2014-06-30 12:30:00,179.59,179.64,179.57,179.63,10700.0,147.8714,147.9126,147.8549,147.9043,10700.0
2014-06-30 12:35:00,179.64,179.64,179.59,179.59,4700.0,147.9126,147.9126,147.8714,147.8714,4700.0
2014-06-30 12:40:00,179.53,179.61,179.53,179.6,4100.0,147.822,147.8878,147.822,147.8796,4100.0
2014-06-30 12:45:00,179.59,179.62,179.58,179.62,7000.0,147.8714,147.8961,147.8631,147.8961,7000.0
2014-06-30 12:50:00,179.6,179.63,179.6,179.62,9600.0,147.8796,147.9043,147.8796,147.8961,9600.0
2014-06-30 12:55:00,179.63,179.63,179.57,179.57,10600.0,147.9043,147.9043,147.8549,147.8549,10600.0
2014-06-30 13:00:00,179.58,179.63,179.57,179.6,5000.0,147.8631,147.9043,147.8549,147.8796,5000.0
2014-06-30 13:05:00,179.6,179.62,179.56,179.6,10800.0,147.8796,147.8961,147.8467,147.8796,10800.0
2014-06-30 13:10:00,179.6,179.65,179.6,179.65,1400.0,147.8796,147.9208,147.8796,147.9208,1400.0
2014-06-30 13:15:00,179.66,179.67,179.65,179.67,4500.0,147.929,147.9373,147.9208,147.9373,4500.0
2014-06-30 13:20:00,179.67,179.67,179.61,179.62,2800.0,147.9373,147.9373,147.8878,147.8961,2800.0
2014-06-30 13:25:00,179.63,179.64,179.63,179.64,2500.0,147.9043,147.9126,147.9043,147.9126,2500.0
2014-06-30 13:30:00,179.64,179.64,179.6,179.61,1900.0,147.9126,147.9126,147.8796,147.8878,1900.0
2014-06-30 13:35:00,179.62,179.64,179.6,179.61,5300.0,147.8961,147.9126,147.8796,147.8878,5300.0
2014-06-30 13:40:00,179.6,179.63,179.6,179.63,1200.0,147.8796,147.9043,147.8796,147.9043,1200.0
2014-06-30 13:45:00,179.63,179.67,179.62,179.66,3800.0,147.9043,147.9373,147.8961,147.929,3800.0
2014-06-30 13:50:00,179.67,179.67,179.62,179.66,6500.0,147.9373,147.9373,147.8961,147.929,6500.0
2014-06-30 13:55:00,179.68,179.68,179.61,179.63,4600.0,147.9455,147.9455,147.8878,147.9043,4600.0
2014-06-30 14:00:00,179.63,179.7,179.63,179.69,4500.0,147.9043,147.962,147.9043,147.9537,4500.0
2014-06-30 14:05:00,179.7,179.73,179.68,179.73,9000.0,147.962,147.9867,147.9455,147.9867,9000.0
2014-06-30 14:10:00,179.72,179.74,179.72,179.74,2500.0,147.9784,147.9949,147.9784,147.9949,2500.0
2014-06-30 14:15:00,179.76,179.77,179.74,179.75,5400.0,148.0114,148.0196,147.9949,148.0031,5400.0
2014-06-30 14:20:00,179.74,179.74,179.72,179.73,1700.0,147.9949,147.9949,147.9784,147.9867,1700.0
2014-06-30 14:25:00,179.71,179.74,179.71,179.73,1300.0,147.9702,147.9949,147.9702,147.9867,1300.0
2014-06-30 14:30:00,179.76,179.77,179.73,179.75,3100.0,148.0114,148.0196,147.9867,148.0031,3100.0
2014-06-30 14:35:00,179.75,179.75,179.74,179.74,400.0,148.0031,148.0031,147.9949,147.9949,400.0
2014-06-30 14:40:00,179.73,179.73,179.61,179.61,8300.0,147.9867,147.9867,147.8878,147.8878,8300.0
2014-06-30 14:45:00,179.63,179.63,179.61,179.61,1400.0,147.9043,147.9043,147.8878,147.8878,1400.0
2014-06-30 14:50:00,179.6,179.63,179.57,179.58,6400.0,147.8796,147.9043,147.8549,147.8631,6400.0
2014-06-30 14:55:00,179.56,179.56,179.48,179.48,3100.0,147.8467,147.8467,147.7808,147.7808,3100.0
2014-06-30 15:00:00,179.48,179.51,179.44,179.47,23000.0,147.7808,147.8055,147.7479,147.7726,23000.0
2014-06-30 15:05:00,179.46,179.54,179.46,179.5,6800.0,147.7643,147.8302,147.7643,147.7973,6800.0
2014-06-30 15:10:00,179.5,179.58,179.5,179.54,10500.0,147.7973,147.8631,147.7973,147.8302,10500.0
2014-06-30 15:15:00,179.56,179.56,179.54,179.56,3200.0,147.8467,147.8467,147.8302,147.8467,3200.0
2014-06-30 15:20:00,179.58,179.58,179.55,179.55,2100.0,147.8631,147.8631,147.8384,147.8384,2100.0
2014-06-30 15:25:00,179.55,179.58,179.51,179.58,6000.0,147.8384,147.8631,147.8055,147.8631,6000.0
2014-06-30 15:30:00,179.57,179.6,179.54,179.54,12500.0,147.8549,147.8796,147.8302,147.8302,12500.0
2014-06-30 15:35:00,179.52,179.52,179.49,179.49,4500.0,147.8137,147.8137,147.789,147.789,4500.0
2014-06-30 15:40:00,179.48,179.48,179.32,179.32,8400.0,147.7808,147.7808,147.6491,147.6491,8400.0
2014-06-30 15:45:00,179.31,179.44,179.28,179.41,20300.0,147.6408,147.7479,147.6161,147.7232,20300.0
2014-06-30 15:50:00,179.36,179.45,179.33,179.33,12300.0,147.682,147.7561,147.6573,147.6573,12300.0
2014-06-30 15:55:00,179.33,179.5,179.33,179.42,74700.0,147.6573,147.7973,147.6573,147.7314,74700.0
2014-07-01 09:30:00,179.88,180.11,179.83,180.05,36500.0,148.1102,148.2995,148.069,148.2501,36500.0
2014-07-01 09:35:00,180.05,180.12,180.03,180.05,137700.0,148.2501,148.3078,148.2337,148.2501,137700.0
2014-07-01 09:40:00,180.08,180.09,180.01,180.04,5200.0,148.2748,148.2831,148.2172,148.2419,5200.0
2014-07-01 09:45:00,180.07,180.1,180.0,180.08,15600.0,148.2666,148.2913,148.209,148.2748,15600.0
2014-07-01 09:50:00,180.15,180.27,180.15,180.19,8500.0,148.3325,148.4313,148.3325,148.3654,8500.0
2014-07-01 09:55:00,180.21,180.21,180.17,180.17,2400.0,148.3819,148.3819,148.3489,148.3489,2400.0
2014-07-01 10:00:00,180.16,180.27,180.13,180.21,7500.0,148.3407,148.4313,148.316,148.3819,7500.0
2014-07-01 10:05:00,180.23,180.39,180.23,180.34,8700.0,148.3983,148.5301,148.3983,148.4889,8700.0
2014-07-01 10:10:00,180.37,180.53,180.37,180.42,13800.0,148.5136,148.6454,148.5136,148.5548,13800.0
2014-07-01 10:15:00,180.43,180.47,180.43,180.45,5100.0,148.563,148.596,148.563,148.5795,5100.0
2014-07-01 10:20:00,180.43,180.44,180.39,180.39,3900.0,148.563,148.5713,148.5301,148.5301,3900.0
2014-07-01 10:25:00,180.36,180.41,180.29,180.29,4200.0,148.5054,148.5466,148.4478,148.4478,4200.0
2014-07-01 10:30:00,180.32,180.44,180.32,180.44,1200.0,148.4725,148.5713,148.4725,148.5713,1200.0
2014-07-01 10:35:00,180.42,180.49,180.42,180.49,3400.0,148.5548,148.6124,148.5548,148.6124,3400.0
2014-07-01 10:40:00,180.48,180.49,180.39,180.4,1100.0,148.6042,148.6124,148.5301,148.5383,1100.0
2014-07-01 10:45:00,180.42,180.51,180.42,180.5,3500.0,148.5548,148.6289,148.5548,148.6207,3500.0
2014-07-01 10:50:00,180.5,180.52,180.48,180.52,3700.0,148.6207,148.6371,148.6042,148.6371,3700.0
2014-07-01 10:55:00,180.52,180.63,180.52,180.56,4100.0,148.6371,148.7277,148.6371,148.6701,4100.0
2014-07-01 11:00:00,180.56,180.56,180.54,180.55,3000.0,148.6701,148.6701,148.6536,148.6618,3000.0
2014-07-01 11:05:00,180.56,180.62,180.54,180.57,10400.0,148.6701,148.7195,148.6536,148.6783,10400.0
2014-07-01 11:10:00,180.58,180.6,180.55,180.59,5700.0,148.6865,148.703,148.6618,148.6948,5700.0
2014-07-01 11:15:00,180.59,180.67,180.59,180.64,18600.0,148.6948,148.7606,148.6948,148.7359,18600.0
2014-07-01 11:20:00,180.64,180.67,180.63,180.65,5800.0,148.7359,148.7606,148.7277,148.7442,5800.0
2014-07-01 11:25:00,180.67,180.69,180.64,180.68,4200.0,148.7606,148.7771,148.7359,148.7689,4200.0
2014-07-01 11:30:00,180.68,180.73,180.66,180.73,7500.0,148.7689,148.81,148.7524,148.81,7500.0
2014-07-01 11:35:00,180.72,180.81,180.7,180.79,8900.0,148.8018,148.8759,148.7853,148.8594,8900.0
2014-07-01 11:40:00,180.79,180.79,180.74,180.74,3200.0,148.8594,148.8594,148.8183,148.8183,3200.0
2014-07-01 11:45:00,180.73,180.75,180.7,180.74,5800.0,148.81,148.8265,148.7853,148.8183,5800.0
2014-07-01 11:50:00,180.71,180.73,180.69,180.7,5700.0,148.7936,148.81,148.7771,148.7853,5700.0
2014-07-01 11:55:00,180.69,180.69,180.63,180.69,4500.0,148.7771,148.7771,148.7277,148.7771,4500.0
2014-07-01 12:00:00,180.69,180.73,180.68,180.73,3200.0,148.7771,148.81,148.7689,148.81,3200.0
2014-07-01 12:05:00,180.74,180.74,180.68,180.69,8100.0,148.8183,148.8183,148.7689,148.7771,8100.0
2014-07-01 12:10:00,180.7,180.7,180.68,180.69,1800.0,148.7853,148.7853,148.7689,148.7771,1800.0
2014-07-01 12:15:00,180.69,180.72,180.68,180.72,9600.0,148.7771,148.8018,148.7689,148.8018,9600.0
2014-07-01 12:20:00,180.72,180.75,180.71,180.74,10600.0,148.8018,148.8265,148.7936,148.8183,10600.0
2014-07-01 12:25:00,180.74,180.75,180.73,180.74,3500.0,148.8183,148.8265,148.81,148.8183,3500.0
2014-07-01 12:30:00,180.74,180.77,180.74,180.76,3600.0,148.8183,148.843,148.8183,148.8347,3600.0
2014-07-01 12:35:00,180.77,180.87,180.77,180.84,5100.0,148.843,148.9253,148.843,148.9006,5100.0
2014-07-01 12:40:00,180.85,180.87,180.83,180.83,12300.0,148.9088,148.9253,148.8924,148.8924,12300.0
2014-07-01 12:45:00,180.83,180.83,180.78,180.83,5100.0,148.8924,148.8924,148.8512,148.8924,5100.0
2014-07-01 12:50:00,180.83,180.92,180.82,180.89,10200.0,148.8924,148.9665,148.8841,148.9418,10200.0
2014-07-01 12:55:00,180.88,180.92,180.88,180.89,6300.0,148.9335,148.9665,148.9335,148.9418,6300.0
2014-07-01 13:00:00,180.88,181.01,180.88,181.01,16600.0,148.9335,149.0406,148.9335,149.0406,16600.0
2014-07-01 13:05:00,181.02,181.04,180.98,181.0,5000.0,149.0488,149.0653,149.0159,149.0324,5000.0
2014-07-01 13:10:00,181.01,181.1,181.0,181.1,7600.0,149.0406,149.1147,149.0324,149.1147,7600.0
2014-07-01 13:15:00,181.1,181.1,181.05,181.09,3900.0,149.1147,149.1147,149.0735,149.1065,3900.0
2014-07-01 13:20:00,181.09,181.19,181.09,181.17,10300.0,149.1065,149.1888,149.1065,149.1723,10300.0
2014-07-01 13:25:00,181.17,181.17,181.14,181.15,10000.0,149.1723,149.1723,149.1476,149.1559,10000.0
2014-07-01 13:30:00,181.15,181.15,181.1,181.12,3600.0,149.1559,149.1559,149.1147,149.1312,3600.0
2014-07-01 13:35:00,181.12,181.12,181.09,181.11,5200.0,149.1312,149.1312,149.1065,149.1229,5200.0
2014-07-01 13:40:00,181.1,181.1,181.06,181.08,4900.0,149.1147,149.1147,149.0818,149.0982,4900.0
2014-07-01 13:45:00,181.07,181.08,181.06,181.07,5100.0,149.09,149.0982,149.0818,149.09,5100.0
2014-07-01 13:50:00,181.09,181.09,181.0,181.0,23500.0,149.1065,149.1065,149.0324,149.0324,23500.0
2014-07-01 13:55:00,180.99,181.04,180.99,181.04,3800.0,149.0241,149.0653,149.0241,149.0653,3800.0
2014-07-01 14:00:00,181.04,181.05,180.97,180.97,9800.0,149.0653,149.0735,149.0077,149.0077,9800.0
2014-07-01 14:05:00,180.97,181.0,180.97,181.0,5400.0,149.0077,149.0324,149.0077,149.0324,5400.0
2014-07-01 14:10:00,181.02,181.06,181.02,181.05,5000.0,149.0488,149.0818,149.0488,149.0735,5000.0
2014-07-01 14:15:00,181.05,181.05,181.01,181.02,5900.0,149.0735,149.0735,149.0406,149.0488,5900.0
2014-07-01 14:20:00,181.01,181.01,180.99,180.99,35100.0,149.0406,149.0406,149.0241,149.0241,35100.0
2014-07-01 14:25:00,180.99,180.99,180.87,180.87,10700.0,149.0241,149.0241,148.9253,148.9253,10700.0
2014-07-01 14:30:00,180.87,180.91,180.84,180.88,7900.0,148.9253,148.9582,148.9006,148.9335,7900.0
2014-07-01 14:35:00,180.86,180.93,180.84,180.93,4900.0,148.9171,148.9747,148.9006,148.9747,4900.0
2014-07-01 14:40:00,180.97,180.97,180.83,180.87,6000.0,149.0077,149.0077,148.8924,148.9253,6000.0
2014-07-01 14:45:00,180.87,180.87,180.81,180.81,2200.0,148.9253,148.9253,148.8759,148.8759,2200.0
2014-07-01 14:50:00,180.84,180.86,180.81,180.85,3200.0,148.9006,148.9171,148.8759,148.9088,3200.0
2014-07-01 14:55:00,180.82,180.9,180.82,180.9,12000.0,148.8841,148.95,148.8841,148.95,12000.0
2014-07-01 15:00:00,180.89,180.89,180.83,180.87,4500.0,148.9418,148.9418,148.8924,148.9253,4500.0
2014-07-01 15:05:00,180.86,180.89,180.84,180.89,12000.0,148.9171,148.9418,148.9006,148.9418,12000.0
2014-07-01 15:10:00,180.87,180.87,180.77,180.78,8000.0,148.9253,148.9253,148.843,148.8512,8000.0
2014-07-01 15:15:00,180.77,180.92,180.71,180.92,17700.0,148.843,148.9665,148.7936,148.9665,17700.0
2014-07-01 15:20:00,180.96,180.96,180.89,180.95,11700.0,148.9994,148.9994,148.9418,148.9912,11700.0
2014-07-01 15:25:00,180.95,180.95,180.86,180.88,7800.0,148.9912,148.9912,148.9171,148.9335,7800.0
2014-07-01 15:30:00,180.86,180.92,180.86,180.88,7900.0,148.9171,148.9665,148.9171,148.9335,7900.0
2014-07-01 15:35:00,180.9,180.96,180.89,180.91,5600.0,148.95,148.9994,148.9418,148.9582,5600.0
2014-07-01 15:40:00,180.92,180.92,180.87,180.91,10800.0,148.9665,148.9665,148.9253,148.9582,10800.0
2014-07-01 15:45:00,180.91,180.97,180.88,180.88,13800.0,148.9582,149.0077,148.9335,148.9335,13800.0
2014-07-01 15:50:00,180.88,180.9,180.77,180.78,40200.0,148.9335,148.95,148.843,148.8512,40200.0
2014-07-01 15:55:00,180.78,180.81,180.64,180.67,48300.0,148.8512,148.8759,148.7359,148.7606,48300.0
2014-07-02 09:30:00,180.67,180.75,180.57,180.72,13400.0,148.7606,148.8265,148.6783,148.8018,13400.0
2014-07-02 09:35:00,180.71,180.88,180.71,180.84,16300.0,148.7936,148.9335,148.7936,148.9006,16300.0
2014-07-02 09:40:00,180.85,180.9,180.79,180.86,6200.0,148.9088,148.95,148.8594,148.9171,6200.0
2014-07-02 09:45:00,180.83,180.84,180.78,180.82,10200.0,148.8924,148.9006,148.8512,148.8841,10200.0
2014-07-02 09:50:00,180.83,180.86,180.68,180.7,19500.0,148.8924,148.9171,148.7689,148.7853,19500.0
2014-07-02 09:55:00,180.7,180.78,180.69,180.76,4900.0,148.7853,148.8512,148.7771,148.8347,4900.0
2014-07-02 10:00:00,180.76,180.88,180.76,180.84,6900.0,148.8347,148.9335,148.8347,148.9006,6900.0
2014-07-02 10:05:00,180.82,180.83,180.66,180.69,6000.0,148.8841,148.8924,148.7524,148.7771,6000.0
2014-07-02 10:10:00,180.69,180.72,180.65,180.7,4800.0,148.7771,148.8018,148.7442,148.7853,4800.0
2014-07-02 10:15:00,180.71,180.76,180.66,180.74,5200.0,148.7936,148.8347,148.7524,148.8183,5200.0
2014-07-02 10:20:00,180.74,180.77,180.73,180.77,3400.0,148.8183,148.843,148.81,148.843,3400.0
2014-07-02 10:25:00,180.78,180.84,180.77,180.77,5100.0,148.8512,148.9006,148.843,148.843,5100.0
2014-07-02 10:30:00,180.8,180.84,180.78,180.8,4700.0,148.8677,148.9006,148.8512,148.8677,4700.0
2014-07-02 10:35:00,180.8,180.82,180.79,180.81,7000.0,148.8677,148.8841,148.8594,148.8759,7000.0
2014-07-02 10:40:00,180.84,180.92,180.84,180.91,25600.0,148.9006,148.9665,148.9006,148.9582,25600.0
2014-07-02 10:45:00,180.92,180.93,180.88,180.9,5500.0,148.9665,148.9747,148.9335,148.95,5500.0
2014-07-02 10:50:00,180.88,180.93,180.86,180.89,30300.0,148.9335,148.9747,148.9171,148.9418,30300.0
2014-07-02 10:55:00,180.87,180.89,180.84,180.85,6900.0,148.9253,148.9418,148.9006,148.9088,6900.0
2014-07-02 11:00:00,180.9,181.03,180.86,180.96,8000.0,148.95,149.0571,148.9171,148.9994,8000.0
2014-07-02 11:05:00,180.96,180.96,180.78,180.78,2800.0,148.9994,148.9994,148.8512,148.8512,2800.0
2014-07-02 11:10:00,180.76,180.78,180.73,180.78,3900.0,148.8347,148.8512,148.81,148.8512,3900.0
2014-07-02 11:15:00,180.8,180.81,180.76,180.8,2300.0,148.8677,148.8759,148.8347,148.8677,2300.0
2014-07-02 11:20:00,180.8,180.86,180.75,180.85,1500.0,148.8677,148.9171,148.8265,148.9088,1500.0
2014-07-02 11:25:00,180.85,180.85,180.78,180.82,1300.0,148.9088,148.9088,148.8512,148.8841,1300.0
2014-07-02 11:30:00,180.83,180.86,180.81,180.82,12300.0,148.8924,148.9171,148.8759,148.8841,12300.0
2014-07-02 11:35:00,180.81,180.88,180.81,180.87,1100.0,148.8759,148.9335,148.8759,148.9253,1100.0
2014-07-02 11:40:00,180.88,180.89,180.87,180.89,1200.0,148.9335,148.9418,148.9253,148.9418,1200.0
2014-07-02 11:45:00,180.89,180.89,180.83,180.85,1000.0,148.9418,148.9418,148.8924,148.9088,1000.0
2014-07-02 11:50:00,180.84,180.84,180.8,180.84,3400.0,148.9006,148.9006,148.8677,148.9006,3400.0
2014-07-02 11:55:00,180.83,180.83,180.79,180.79,3700.0,148.8924,148.8924,148.8594,148.8594,3700.0
2014-07-02 12:00:00,180.8,180.84,180.79,180.82,2200.0,148.8677,148.9006,148.8594,148.8841,2200.0
2014-07-02 12:05:00,180.83,180.85,180.8,180.8,3100.0,148.8924,148.9088,148.8677,148.8677,3100.0
2014-07-02 12:10:00,180.8,180.86,180.8,180.86,4400.0,148.8677,148.9171,148.8677,148.9171,4400.0
2014-07-02 12:15:00,180.9,180.9,180.87,180.87,700.0,148.95,148.95,148.9253,148.9253,700.0
2014-07-02 12:20:00,180.84,180.89,180.81,180.89,1800.0,148.9006,148.9418,148.8759,148.9418,1800.0
2014-07-02 12:25:00,180.87,180.87,180.83,180.83,800.0,148.9253,148.9253,148.8924,148.8924,800.0
2014-07-02 12:30:00,180.82,180.82,180.76,180.78,2400.0,148.8841,148.8841,148.8347,148.8512,2400.0
2014-07-02 12:35:00,180.78,180.8,180.78,180.79,500.0,148.8512,148.8677,148.8512,148.8594,500.0
2014-07-02 12:40:00,180.8,180.8,180.79,180.8,2700.0,148.8677,148.8677,148.8594,148.8677,2700.0
2014-07-02 12:45:00,180.78,180.78,180.76,180.78,2400.0,148.8512,148.8512,148.8347,148.8512,2400.0
2014-07-02 12:50:00,180.8,180.8,180.7,180.7,2400.0,148.8677,148.8677,148.7853,148.7853,2400.0
2014-07-02 12:55:00,180.68,180.81,180.68,180.8,1400.0,148.7689,148.8759,148.7689,148.8677,1400.0
2014-07-02 13:00:00,180.82,180.82,180.75,180.75,3500.0,148.8841,148.8841,148.8265,148.8265,3500.0
2014-07-02 13:05:00,180.73,180.73,180.68,180.71,1200.0,148.81,148.81,148.7689,148.7936,1200.0
2014-07-02 13:10:00,180.76,180.77,180.75,180.75,3300.0,148.8347,148.843,148.8265,148.8265,3300.0
2014-07-02 13:15:00,180.74,180.75,180.73,180.74,3200.0,148.8183,148.8265,148.81,148.8183,3200.0
2014-07-02 13:20:00,180.74,180.8,180.7,180.75,5700.0,148.8183,148.8677,148.7853,148.8265,5700.0
2014-07-02 13:25:00,180.76,180.82,180.76,180.8,700.0,148.8347,148.8841,148.8347,148.8677,700.0
2014-07-02 13:30:00,180.77,180.82,180.76,180.78,29900.0,148.843,148.8841,148.8347,148.8512,29900.0
2014-07-02 13:35:00,180.78,180.78,180.74,180.74,600.0,148.8512,148.8512,148.8183,148.8183,600.0
2014-07-02 13:40:00,180.75,180.76,180.7,180.7,2100.0,148.8265,148.8347,148.7853,148.7853,2100.0
2014-07-02 13:45:00,180.7,180.72,180.69,180.7,1900.0,148.7853,148.8018,148.7771,148.7853,1900.0
2014-07-02 13:50:00,180.68,180.72,180.66,180.68,800.0,148.7689,148.8018,148.7524,148.7689,800.0
2014-07-02 13:55:00,180.68,180.77,180.68,180.74,4500.0,148.7689,148.843,148.7689,148.8183,4500.0
2014-07-02 14:00:00,180.75,180.76,180.74,180.75,800.0,148.8265,148.8347,148.8183,148.8265,800.0
2014-07-02 14:05:00,180.73,180.76,180.73,180.73,2800.0,148.81,148.8347,148.81,148.81,2800.0
2014-07-02 14:10:00,180.76,180.76,180.75,180.75,1300.0,148.8347,148.8347,148.8265,148.8265,1300.0
2014-07-02 14:15:00,180.73,180.74,180.7,180.72,1700.0,148.81,148.8183,148.7853,148.8018,1700.0
2014-07-02 14:20:00,180.77,180.77,180.73,180.73,1000.0,148.843,148.843,148.81,148.81,1000.0
2014-07-02 14:25:00,180.72,180.73,180.71,180.73,1200.0,148.8018,148.81,148.7936,148.81,1200.0
2014-07-02 14:30:00,180.73,180.82,180.73,180.82,1100.0,148.81,148.8841,148.81,148.8841,1100.0
2014-07-02 14:35:00,180.78,180.78,180.73,180.78,1600.0,148.8512,148.8512,148.81,148.8512,1600.0
2014-07-02 14:40:00,180.78,180.78,180.73,180.76,1500.0,148.8512,148.8512,148.81,148.8347,1500.0
2014-07-02 14:45:00,180.74,180.75,180.7,180.7,11600.0,148.8183,148.8265,148.7853,148.7853,11600.0
2014-07-02 14:50:00,180.69,180.71,180.67,180.67,2500.0,148.7771,148.7936,148.7606,148.7606,2500.0
2014-07-02 14:55:00,180.67,180.7,180.65,180.7,5900.0,148.7606,148.7853,148.7442,148.7853,5900.0
2014-07-02 15:00:00,180.72,180.76,180.7,180.71,7500.0,148.8018,148.8347,148.7853,148.7936,7500.0
2014-07-02 15:05:00,180.71,180.73,180.7,180.71,2500.0,148.7936,148.81,148.7853,148.7936,2500.0
2014-07-02 15:10:00,180.7,180.75,180.7,180.75,3700.0,148.7853,148.8265,148.7853,148.8265,3700.0
2014-07-02 15:15:00,180.75,180.77,180.71,180.73,4300.0,148.8265,148.843,148.7936,148.81,4300.0
2014-07-02 15:20:00,180.74,180.75,180.67,180.67,4700.0,148.8183,148.8265,148.7606,148.7606,4700.0
2014-07-02 15:25:00,180.68,180.73,180.68,180.72,5400.0,148.7689,148.81,148.7689,148.8018,5400.0
2014-07-02 15:30:00,180.72,180.79,180.72,180.75,19600.0,148.8018,148.8594,148.8018,148.8265,19600.0
2014-07-02 15:35:00,180.75,180.76,180.73,180.74,16800.0,148.8265,148.8347,148.81,148.8183,16800.0
2014-07-02 15:40:00,180.74,180.74,180.7,180.73,8300.0,148.8183,148.8183,148.7853,148.81,8300.0
2014-07-02 15:45:00,180.72,180.78,180.71,180.73,14100.0,148.8018,148.8512,148.7936,148.81,14100.0
2014-07-02 15:50:00,180.73,180.79,180.71,180.71,13400.0,148.81,148.8594,148.7936,148.7936,13400.0
2014-07-02 15:55:00,180.73,180.82,180.7,180.82,23000.0,148.81,148.8841,148.7853,148.8841,23000.0
2014-07-03 09:30:00,181.32,181.46,181.2,181.43,34300.0,149.2958,149.4111,149.197,149.3864,34300.0
2014-07-03 09:35:00,181.48,181.51,181.36,181.38,4300.0,149.4276,149.4523,149.3288,149.3452,4300.0
2014-07-03 09:40:00,181.41,181.51,181.39,181.47,3000.0,149.3699,149.4523,149.3535,149.4193,3000.0
2014-07-03 09:45:00,181.39,181.39,181.25,181.29,4500.0,149.3535,149.3535,149.2382,149.2711,4500.0
2014-07-03 09:50:00,181.3,181.35,181.3,181.31,2500.0,149.2794,149.3205,149.2794,149.2876,2500.0
2014-07-03 09:55:00,181.36,181.37,181.3,181.37,2600.0,149.3288,149.337,149.2794,149.337,2600.0
2014-07-03 10:00:00,181.36,181.4,181.3,181.4,10400.0,149.3288,149.3617,149.2794,149.3617,10400.0
2014-07-03 10:05:00,181.42,181.49,181.42,181.44,5600.0,149.3782,149.4358,149.3782,149.3946,5600.0
2014-07-03 10:10:00,181.46,181.5,181.41,181.45,5500.0,149.4111,149.444,149.3699,149.4029,5500.0
2014-07-03 10:15:00,181.46,181.46,181.39,181.39,6500.0,149.4111,149.4111,149.3535,149.3535,6500.0
2014-07-03 10:20:00,181.4,181.4,181.26,181.26,2100.0,149.3617,149.3617,149.2464,149.2464,2100.0
2014-07-03 10:25:00,181.27,181.35,181.27,181.34,1700.0,149.2547,149.3205,149.2547,149.3123,1700.0
2014-07-03 10:30:00,181.35,181.41,181.34,181.4,4400.0,149.3205,149.3699,149.3123,149.3617,4400.0
2014-07-03 10:35:00,181.41,181.41,181.34,181.39,2100.0,149.3699,149.3699,149.3123,149.3535,2100.0
2014-07-03 10:40:00,181.41,181.41,181.34,181.35,3100.0,149.3699,149.3699,149.3123,149.3205,3100.0
2014-07-03 10:45:00,181.35,181.42,181.35,181.39,2400.0,149.3205,149.3782,149.3205,149.3535,2400.0
2014-07-03 10:50:00,181.41,181.46,181.39,181.46,3500.0,149.3699,149.4111,149.3535,149.4111,3500.0
2014-07-03 10:55:00,181.47,181.47,181.4,181.42,2100.0,149.4193,149.4193,149.3617,149.3782,2100.0
2014-07-03 11:00:00,181.45,181.46,181.42,181.42,6900.0,149.4029,149.4111,149.3782,149.3782,6900.0
2014-07-03 11:05:00,181.42,181.46,181.41,181.46,14400.0,149.3782,149.4111,149.3699,149.4111,14400.0
2014-07-03 11:10:00,181.46,181.47,181.44,181.44,31500.0,149.4111,149.4193,149.3946,149.3946,31500.0
2014-07-03 11:15:00,181.47,181.48,181.43,181.44,10400.0,149.4193,149.4276,149.3864,149.3946,10400.0
2014-07-03 11:20:00,181.44,181.46,181.42,181.45,5400.0,149.3946,149.4111,149.3782,149.4029,5400.0
2014-07-03 11:25:00,181.45,181.57,181.45,181.53,7800.0,149.4029,149.5017,149.4029,149.4687,7800.0
2014-07-03 11:30:00,181.54,181.58,181.54,181.57,3300.0,149.477,149.5099,149.477,149.5017,3300.0
2014-07-03 11:35:00,181.57,181.62,181.56,181.61,2200.0,149.5017,149.5429,149.4934,149.5346,2200.0
2014-07-03 11:40:00,181.62,181.63,181.56,181.59,13700.0,149.5429,149.5511,149.4934,149.5181,13700.0
2014-07-03 11:45:00,181.57,181.61,181.56,181.6,11700.0,149.5017,149.5346,149.4934,149.5264,11700.0
2014-07-03 11:50:00,181.6,181.66,181.6,181.63,3600.0,149.5264,149.5758,149.5264,149.5511,3600.0
2014-07-03 11:55:00,181.64,181.64,181.61,181.64,5100.0,149.5593,149.5593,149.5346,149.5593,5100.0
2014-07-03 12:00:00,181.67,181.72,181.66,181.68,6900.0,149.584,149.6252,149.5758,149.5923,6900.0
2014-07-03 12:05:00,181.68,181.72,181.67,181.72,4200.0,149.5923,149.6252,149.584,149.6252,4200.0
2014-07-03 12:10:00,181.73,181.78,181.72,181.78,3000.0,149.6334,149.6746,149.6252,149.6746,3000.0
2014-07-03 12:15:00,181.77,181.77,181.75,181.75,2800.0,149.6664,149.6664,149.6499,149.6499,2800.0
2014-07-03 12:20:00,181.73,181.73,181.68,181.71,3600.0,149.6334,149.6334,149.5923,149.617,3600.0
2014-07-03 12:25:00,181.76,181.77,181.73,181.74,1400.0,149.6581,149.6664,149.6334,149.6417,1400.0
2014-07-03 12:30:00,181.73,181.77,181.73,181.77,8100.0,149.6334,149.6664,149.6334,149.6664,8100.0
2014-07-03 12:35:00,181.75,181.77,181.75,181.76,7000.0,149.6499,149.6664,149.6499,149.6581,7000.0
2014-07-03 12:40:00,181.75,181.75,181.72,181.73,900.0,149.6499,149.6499,149.6252,149.6334,900.0
2014-07-03 12:45:00,181.74,181.77,181.72,181.72,2100.0,149.6417,149.6664,149.6252,149.6252,2100.0
2014-07-03 12:50:00,181.72,181.75,181.72,181.72,8300.0,149.6252,149.6499,149.6252,149.6252,8300.0
2014-07-03 12:55:00,181.72,181.76,181.6,181.75,20800.0,149.6252,149.6581,149.5264,149.6499,20800.0
2014-07-07 09:30:00,181.38,181.41,181.24,181.28,36800.0,149.3452,149.3699,149.23,149.2629,36800.0
2014-07-07 09:35:00,181.23,181.3,181.18,181.3,5200.0,149.2217,149.2794,149.1806,149.2794,5200.0
2014-07-07 09:40:00,181.27,181.27,181.13,181.19,5200.0,149.2547,149.2547,149.1394,149.1888,5200.0
2014-07-07 09:45:00,181.21,181.28,181.16,181.22,14800.0,149.2053,149.2629,149.1641,149.2135,14800.0
2014-07-07 09:50:00,181.24,181.27,181.2,181.25,4300.0,149.23,149.2547,149.197,149.2382,4300.0
2014-07-07 09:55:00,181.26,181.28,181.2,181.27,16000.0,149.2464,149.2629,149.197,149.2547,16000.0
2014-07-07 10:00:00,181.26,181.27,181.2,181.23,8800.0,149.2464,149.2547,149.197,149.2217,8800.0
2014-07-07 10:05:00,181.2,181.3,181.2,181.29,19100.0,149.197,149.2794,149.197,149.2711,19100.0
2014-07-07 10:10:00,181.36,181.46,181.36,181.44,6900.0,149.3288,149.4111,149.3288,149.3946,6900.0
2014-07-07 10:15:00,181.44,181.5,181.44,181.46,6800.0,149.3946,149.444,149.3946,149.4111,6800.0
2014-07-07 10:20:00,181.45,181.47,181.39,181.41,45900.0,149.4029,149.4193,149.3535,149.3699,45900.0
2014-07-07 10:25:00,181.41,181.44,181.4,181.42,24700.0,149.3699,149.3946,149.3617,149.3782,24700.0
2014-07-07 10:30:00,181.41,181.41,181.32,181.34,3100.0,149.3699,149.3699,149.2958,149.3123,3100.0
2014-07-07 10:35:00,181.32,181.35,181.31,181.33,5600.0,149.2958,149.3205,149.2876,149.3041,5600.0
2014-07-07 10:40:00,181.34,181.39,181.31,181.39,8800.0,149.3123,149.3535,149.2876,149.3535,8800.0
2014-07-07 10:45:00,181.38,181.38,181.32,181.32,4000.0,149.3452,149.3452,149.2958,149.2958,4000.0
2014-07-07 10:50:00,181.33,181.34,181.25,181.25,14400.0,149.3041,149.3123,149.2382,149.2382,14400.0
2014-07-07 10:55:00,181.24,181.24,181.04,181.09,12200.0,149.23,149.23,149.0653,149.1065,12200.0
2014-07-07 11:00:00,181.06,181.06,180.98,181.0,11700.0,149.0818,149.0818,149.0159,149.0324,11700.0
2014-07-07 11:05:00,181.07,181.11,181.0,181.0,6000.0,149.09,149.1229,149.0324,149.0324,6000.0
2014-07-07 11:10:00,181.03,181.07,181.01,181.05,10300.0,149.0571,149.09,149.0406,149.0735,10300.0
2014-07-07 11:15:00,181.05,181.09,181.04,181.06,5200.0,149.0735,149.1065,149.0653,149.0818,5200.0
2014-07-07 11:20:00,181.08,181.08,181.0,181.02,2400.0,149.0982,149.0982,149.0324,149.0488,2400.0
2014-07-07 11:25:00,181.06,181.06,181.02,181.06,3000.0,149.0818,149.0818,149.0488,149.0818,3000.0
2014-07-07 11:30:00,181.01,181.04,180.96,181.01,5100.0,149.0406,149.0653,148.9994,149.0406,5100.0
2014-07-07 11:35:00,181.01,181.06,181.01,181.02,2600.0,149.0406,149.0818,149.0406,149.0488,2600.0
2014-07-07 11:40:00,181.01,181.01,180.95,180.95,1200.0,149.0406,149.0406,148.9912,148.9912,1200.0
2014-07-07 11:45:00,180.96,180.97,180.86,180.9,13400.0,148.9994,149.0077,148.9171,148.95,13400.0
2014-07-07 11:50:00,180.89,180.99,180.89,180.99,1100.0,148.9418,149.0241,148.9418,149.0241,1100.0
2014-07-07 11:55:00,180.96,180.97,180.93,180.94,1800.0,148.9994,149.0077,148.9747,148.9829,1800.0
2014-07-07 12:00:00,181.03,181.15,181.03,181.1,14900.0,149.0571,149.1559,149.0571,149.1147,14900.0
2014-07-07 12:05:00,181.09,181.09,181.03,181.06,3200.0,149.1065,149.1065,149.0571,149.0818,3200.0
2014-07-07 12:10:00,181.06,181.07,181.04,181.06,1900.0,149.0818,149.09,149.0653,149.0818,1900.0
2014-07-07 12:15:00,181.07,181.07,181.01,181.05,4100.0,149.09,149.09,149.0406,149.0735,4100.0
2014-07-07 12:20:00,181.06,181.1,181.06,181.09,4500.0,149.0818,149.1147,149.0818,149.1065,4500.0
2014-07-07 12:25:00,181.08,181.09,181.06,181.06,2100.0,149.0982,149.1065,149.0818,149.0818,2100.0
2014-07-07 12:30:00,181.04,181.04,181.01,181.01,5100.0,149.0653,149.0653,149.0406,149.0406,5100.0
2014-07-07 12:35:00,181.01,181.01,180.97,180.97,2700.0,149.0406,149.0406,149.0077,149.0077,2700.0
2014-07-07 12:40:00,180.99,181.02,180.99,181.02,1400.0,149.0241,149.0488,149.0241,149.0488,1400.0
2014-07-07 12:45:00,180.98,180.99,180.91,180.91,7600.0,149.0159,149.0241,148.9582,148.9582,7600.0
2014-07-07 12:50:00,180.9,180.92,180.9,180.92,1100.0,148.95,148.9665,148.95,148.9665,1100.0
2014-07-07 12:55:00,180.95,180.95,180.94,180.95,500.0,148.9912,148.9912,148.9829,148.9912,500.0
2014-07-07 13:00:00,180.99,180.99,180.93,180.98,3400.0,149.0241,149.0241,148.9747,149.0159,3400.0
2014-07-07 13:05:00,181.01,181.01,180.97,181.01,4800.0,149.0406,149.0406,149.0077,149.0406,4800.0
2014-07-07 13:10:00,181.01,181.02,180.97,181.01,2000.0,149.0406,149.0488,149.0077,149.0406,2000.0
2014-07-07 13:15:00,181.0,181.03,180.99,181.03,1000.0,149.0324,149.0571,149.0241,149.0571,1000.0
2014-07-07 13:20:00,181.03,181.03,180.99,181.02,3600.0,149.0571,149.0571,149.0241,149.0488,3600.0
2014-07-07 13:25:00,181.03,181.04,181.0,181.03,1800.0,149.0571,149.0653,149.0324,149.0571,1800.0
2014-07-07 13:30:00,181.01,181.06,181.0,181.04,8500.0,149.0406,149.0818,149.0324,149.0653,8500.0
2014-07-07 13:35:00,181.07,181.07,181.04,181.04,11700.0,149.09,149.09,149.0653,149.0653,11700.0
2014-07-07 13:40:00,181.04,181.12,181.03,181.09,9600.0,149.0653,149.1312,149.0571,149.1065,9600.0
2014-07-07 13:45:00,181.12,181.21,181.08,181.21,96200.0,149.1312,149.2053,149.0982,149.2053,96200.0
2014-07-07 13:50:00,181.21,181.23,181.2,181.21,6500.0,149.2053,149.2217,149.197,149.2053,6500.0
2014-07-07 13:55:00,181.22,181.22,181.14,181.14,12900.0,149.2135,149.2135,149.1476,149.1476,12900.0
2014-07-07 14:00:00,181.14,181.14,181.12,181.14,4200.0,149.1476,149.1476,149.1312,149.1476,4200.0
2014-07-07 14:05:00,181.14,181.15,181.11,181.15,6000.0,149.1476,149.1559,149.1229,149.1559,6000.0
2014-07-07 14:10:00,181.16,181.16,181.11,181.13,18500.0,149.1641,149.1641,149.1229,149.1394,18500.0
2014-07-07 14:15:00,181.12,181.19,181.12,181.18,4900.0,149.1312,149.1888,149.1312,149.1806,4900.0
2014-07-07 14:20:00,181.17,181.17,181.06,181.09,11800.0,149.1723,149.1723,149.0818,149.1065,11800.0
2014-07-07 14:25:00,181.06,181.08,181.04,181.04,56800.0,149.0818,149.0982,149.0653,149.0653,56800.0
2014-07-07 14:30:00,181.04,181.04,180.84,180.85,47600.0,149.0653,149.0653,148.9006,148.9088,47600.0
2014-07-07 14:35:00,180.88,180.89,180.86,180.89,7100.0,148.9335,148.9418,148.9171,148.9418,7100.0
2014-07-07 14:40:00,180.89,180.97,180.89,180.93,7800.0,148.9418,149.0077,148.9418,148.9747,7800.0
2014-07-07 14:45:00,180.91,180.98,180.9,180.98,8400.0,148.9582,149.0159,148.95,149.0159,8400.0
2014-07-07 14:50:00,181.0,181.06,180.95,181.05,19700.0,149.0324,149.0818,148.9912,149.0735,19700.0
2014-07-07 14:55:00,181.03,181.03,180.99,180.99,5900.0,149.0571,149.0571,149.0241,149.0241,5900.0
2014-07-07 15:00:00,180.99,181.03,180.98,181.02,4500.0,149.0241,149.0571,149.0159,149.0488,4500.0
2014-07-07 15:05:00,181.02,181.02,180.98,181.0,4600.0,149.0488,149.0488,149.0159,149.0324,4600.0
2014-07-07 15:10:00,181.01,181.01,180.93,180.93,8100.0,149.0406,149.0406,148.9747,148.9747,8100.0
2014-07-07 15:15:00,180.93,181.06,180.93,180.98,18600.0,148.9747,149.0818,148.9747,149.0159,18600.0
2014-07-07 15:20:00,181.0,181.0,180.94,181.0,15600.0,149.0324,149.0324,148.9829,149.0324,15600.0
2014-07-07 15:25:00,181.0,181.01,180.97,181.0,11500.0,149.0324,149.0406,149.0077,149.0324,11500.0
2014-07-07 15:30:00,181.0,181.01,180.96,180.97,9700.0,149.0324,149.0406,148.9994,149.0077,9700.0
2014-07-07 15:35:00,180.96,181.0,180.95,180.98,14900.0,148.9994,149.0324,148.9912,149.0159,14900.0
2014-07-07 15:40:00,180.96,180.99,180.94,180.97,14800.0,148.9994,149.0241,148.9829,149.0077,14800.0
2014-07-07 15:45:00,180.98,181.03,180.98,181.01,16300.0,149.0159,149.0571,149.0159,149.0406,16300.0
2014-07-07 15:50:00,181.02,181.12,181.02,181.05,24000.0,149.0488,149.1312,149.0488,149.0735,24000.0
2014-07-07 15:55:00,181.06,181.11,181.04,181.11,77400.0,149.0818,149.1229,149.0653,149.1229,77400.0
2014-07-08 09:30:00,180.77,180.82,180.49,180.5,49900.0,148.843,148.8841,148.6124,148.6207,49900.0
2014-07-08 09:35:00,180.46,180.48,180.3,180.39,26200.0,148.5877,148.6042,148.456,148.5301,26200.0
2014-07-08 09:40:00,180.37,180.45,180.34,180.45,10400.0,148.5136,148.5795,148.4889,148.5795,10400.0
2014-07-08 09:45:00,180.37,180.37,180.25,180.27,6800.0,148.5136,148.5136,148.4148,148.4313,6800.0
2014-07-08 09:50:00,180.27,180.28,180.15,180.16,9300.0,148.4313,148.4395,148.3325,148.3407,9300.0
2014-07-08 09:55:00,180.19,180.35,180.19,180.35,8400.0,148.3654,148.4972,148.3654,148.4972,8400.0
2014-07-08 10:00:00,180.32,180.32,179.99,180.04,12800.0,148.4725,148.4725,148.2007,148.2419,12800.0
2014-07-08 10:05:00,180.04,180.12,179.97,180.07,8800.0,148.2419,148.3078,148.1843,148.2666,8800.0
2014-07-08 10:10:00,180.11,180.2,180.11,180.11,3500.0,148.2995,148.3736,148.2995,148.2995,3500.0
2014-07-08 10:15:00,180.06,180.18,180.06,180.13,4300.0,148.2584,148.3572,148.2584,148.316,4300.0
2014-07-08 10:20:00,180.09,180.1,179.97,179.99,8000.0,148.2831,148.2913,148.1843,148.2007,8000.0
2014-07-08 10:25:00,179.95,180.08,179.94,180.06,10200.0,148.1678,148.2748,148.1596,148.2584,10200.0
2014-07-08 10:30:00,179.95,179.96,179.83,179.85,20300.0,148.1678,148.176,148.069,148.0855,20300.0
2014-07-08 10:35:00,179.84,179.94,179.77,179.94,7000.0,148.0772,148.1596,148.0196,148.1596,7000.0
2014-07-08 10:40:00,179.99,180.03,179.98,180.0,12300.0,148.2007,148.2337,148.1925,148.209,12300.0
2014-07-08 10:45:00,180.0,180.1,179.96,180.1,3700.0,148.209,148.2913,148.176,148.2913,3700.0
2014-07-08 10:50:00,180.05,180.12,180.05,180.08,5400.0,148.2501,148.3078,148.2501,148.2748,5400.0
2014-07-08 10:55:00,180.06,180.1,180.04,180.07,3000.0,148.2584,148.2913,148.2419,148.2666,3000.0
2014-07-08 11:00:00,180.05,180.05,179.94,179.99,5800.0,148.2501,148.2501,148.1596,148.2007,5800.0
2014-07-08 11:05:00,179.98,179.98,179.89,179.91,2300.0,148.1925,148.1925,148.1184,148.1349,2300.0
2014-07-08 11:10:00,179.91,179.99,179.9,179.9,5900.0,148.1349,148.2007,148.1266,148.1266,5900.0
2014-07-08 11:15:00,179.85,179.93,179.84,179.92,7500.0,148.0855,148.1513,148.0772,148.1431,7500.0
2014-07-08 11:20:00,179.84,179.88,179.73,179.77,5500.0,148.0772,148.1102,147.9867,148.0196,5500.0
2014-07-08 11:25:00,179.74,179.74,179.6,179.6,7300.0,147.9949,147.9949,147.8796,147.8796,7300.0
2014-07-08 11:30:00,179.58,179.76,179.54,179.68,21300.0,147.8631,148.0114,147.8302,147.9455,21300.0
2014-07-08 11:35:00,179.71,179.9,179.68,179.89,12300.0,147.9702,148.1266,147.9455,148.1184,12300.0
2014-07-08 11:40:00,179.87,179.88,179.81,179.81,3900.0,148.1019,148.1102,148.0525,148.0525,3900.0
2014-07-08 11:45:00,179.79,179.79,179.69,179.74,3400.0,148.0361,148.0361,147.9537,147.9949,3400.0
2014-07-08 11:50:00,179.79,179.79,179.59,179.59,6800.0,148.0361,148.0361,147.8714,147.8714,6800.0
2014-07-08 11:55:00,179.57,179.68,179.57,179.68,3200.0,147.8549,147.9455,147.8549,147.9455,3200.0
2014-07-08 12:00:00,179.76,179.76,179.67,179.75,2700.0,148.0114,148.0114,147.9373,148.0031,2700.0
2014-07-08 12:05:00,179.76,179.76,179.65,179.67,2900.0,148.0114,148.0114,147.9208,147.9373,2900.0
2014-07-08 12:10:00,179.67,179.69,179.53,179.61,94300.0,147.9373,147.9537,147.822,147.8878,94300.0
2014-07-08 12:15:00,179.56,179.6,179.5,179.55,6300.0,147.8467,147.8796,147.7973,147.8384,6300.0
2014-07-08 12:20:00,179.53,179.64,179.52,179.63,5300.0,147.822,147.9126,147.8137,147.9043,5300.0
2014-07-08 12:25:00,179.64,179.68,179.62,179.67,8200.0,147.9126,147.9455,147.8961,147.9373,8200.0
2014-07-08 12:30:00,179.72,179.76,179.64,179.64,1700.0,147.9784,148.0114,147.9126,147.9126,1700.0
2014-07-08 12:35:00,179.66,179.66,179.6,179.6,8800.0,147.929,147.929,147.8796,147.8796,8800.0
2014-07-08 12:40:00,179.58,179.74,179.58,179.74,4000.0,147.8631,147.9949,147.8631,147.9949,4000.0
2014-07-08 12:45:00,179.71,179.72,179.68,179.69,8500.0,147.9702,147.9784,147.9455,147.9537,8500.0
2014-07-08 12:50:00,179.74,179.88,179.74,179.84,5800.0,147.9949,148.1102,147.9949,148.0772,5800.0
2014-07-08 12:55:00,179.82,179.84,179.81,179.84,10400.0,148.0608,148.0772,148.0525,148.0772,10400.0
2014-07-08 13:00:00,179.83,179.83,179.79,179.79,6000.0,148.069,148.069,148.0361,148.0361,6000.0
2014-07-08 13:05:00,179.74,179.75,179.74,179.74,1300.0,147.9949,148.0031,147.9949,147.9949,1300.0
2014-07-08 13:10:00,179.74,179.96,179.74,179.96,2400.0,147.9949,148.176,147.9949,148.176,2400.0
2014-07-08 13:15:00,179.96,180.02,179.95,180.01,1400.0,148.176,148.2254,148.1678,148.2172,1400.0
2014-07-08 13:20:00,180.0,180.07,179.99,180.04,2100.0,148.209,148.2666,148.2007,148.2419,2100.0
2014-07-08 13:25:00,180.05,180.07,180.02,180.02,3600.0,148.2501,148.2666,148.2254,148.2254,3600.0
2014-07-08 13:30:00,180.03,180.05,180.01,180.02,2000.0,148.2337,148.2501,148.2172,148.2254,2000.0
2014-07-08 13:35:00,180.07,180.18,180.07,180.12,3800.0,148.2666,148.3572,148.2666,148.3078,3800.0
2014-07-08 13:40:00,180.12,180.23,180.12,180.2,3300.0,148.3078,148.3983,148.3078,148.3736,3300.0
2014-07-08 13:45:00,180.21,180.23,180.13,180.13,2500.0,148.3819,148.3983,148.316,148.316,2500.0
2014-07-08 13:50:00,180.18,180.23,180.18,180.21,1200.0,148.3572,148.3983,148.3572,148.3819,1200.0
2014-07-08 13:55:00,180.23,180.23,180.16,180.16,4800.0,148.3983,148.3983,148.3407,148.3407,4800.0
2014-07-08 14:00:00,180.15,180.17,180.04,180.08,7900.0,148.3325,148.3489,148.2419,148.2748,7900.0
2014-07-08 14:05:00,180.08,180.08,180.04,180.04,2800.0,148.2748,148.2748,148.2419,148.2419,2800.0
2014-07-08 14:10:00,180.02,180.17,180.02,180.15,6600.0,148.2254,148.3489,148.2254,148.3325,6600.0
2014-07-08 14:15:00,180.08,180.08,180.04,180.08,2600.0,148.2748,148.2748,148.2419,148.2748,2600.0
2014-07-08 14:20:00,180.05,180.13,180.03,180.13,2300.0,148.2501,148.316,148.2337,148.316,2300.0
2014-07-08 14:25:00,180.15,180.15,180.05,180.08,7300.0,148.3325,148.3325,148.2501,148.2748,7300.0
2014-07-08 14:30:00,180.08,180.12,179.98,179.98,4200.0,148.2748,148.3078,148.1925,148.1925,4200.0
2014-07-08 14:35:00,179.95,180.0,179.95,179.99,2200.0,148.1678,148.209,148.1678,148.2007,2200.0
2014-07-08 14:40:00,179.97,180.09,179.97,180.08,2500.0,148.1843,148.2831,148.1843,148.2748,2500.0
2014-07-08 14:45:00,180.12,180.12,180.0,180.03,8000.0,148.3078,148.3078,148.209,148.2337,8000.0
2014-07-08 14:50:00,180.02,180.06,179.95,179.95,3600.0,148.2254,148.2584,148.1678,148.1678,3600.0
2014-07-08 14:55:00,179.96,180.01,179.96,179.97,1200.0,148.176,148.2172,148.176,148.1843,1200.0
2014-07-08 15:00:00,179.96,179.96,179.8,179.81,3200.0,148.176,148.176,148.0443,148.0525,3200.0
2014-07-08 15:05:00,179.83,179.9,179.81,179.85,16900.0,148.069,148.1266,148.0525,148.0855,16900.0
2014-07-08 15:10:00,179.83,179.88,179.8,179.88,5600.0,148.069,148.1102,148.0443,148.1102,5600.0
2014-07-08 15:15:00,179.87,179.97,179.87,179.9,6200.0,148.1019,148.1843,148.1019,148.1266,6200.0
2014-07-08 15:20:00,179.9,179.94,179.88,179.94,4000.0,148.1266,148.1596,148.1102,148.1596,4000.0
2014-07-08 15:25:00,179.98,180.02,179.97,179.97,2100.0,148.1925,148.2254,148.1843,148.1843,2100.0
2014-07-08 15:30:00,179.9,179.95,179.89,179.9,12800.0,148.1266,148.1678,148.1184,148.1266,12800.0
2014-07-08 15:35:00,179.9,180.0,179.88,179.98,5300.0,148.1266,148.209,148.1102,148.1925,5300.0
2014-07-08 15:40:00,179.98,179.98,179.9,179.96,6000.0,148.1925,148.1925,148.1266,148.176,6000.0
2014-07-08 15:45:00,179.96,179.98,179.9,179.9,6200.0,148.176,148.1925,148.1266,148.1266,6200.0
2014-07-08 15:50:00,179.87,179.92,179.85,179.86,11800.0,148.1019,148.1431,148.0855,148.0937,11800.0
2014-07-08 15:55:00,179.86,179.98,179.86,179.94,52300.0,148.0937,148.1925,148.0937,148.1596,52300.0
2014-07-09 09:30:00,180.36,180.57,180.29,180.54,42600.0,148.5054,148.6783,148.4478,148.6536,42600.0
2014-07-09 09:35:00,180.53,180.63,180.48,180.49,30100.0,148.6454,148.7277,148.6042,148.6124,30100.0
2014-07-09 09:40:00,180.57,180.57,180.39,180.39,26000.0,148.6783,148.6783,148.5301,148.5301,26000.0
2014-07-09 09:45:00,180.44,180.48,180.3,180.32,25100.0,148.5713,148.6042,148.456,148.4725,25100.0
2014-07-09 09:50:00,180.35,180.35,180.15,180.25,12400.0,148.4972,148.4972,148.3325,148.4148,12400.0
2014-07-09 09:55:00,180.27,180.27,180.1,180.12,31400.0,148.4313,148.4313,148.2913,148.3078,31400.0
2014-07-09 10:00:00,180.13,180.18,180.04,180.18,10600.0,148.316,148.3572,148.2419,148.3572,10600.0
2014-07-09 10:05:00,180.15,180.32,180.15,180.24,10100.0,148.3325,148.4725,148.3325,148.4066,10100.0
2014-07-09 10:10:00,180.2,180.2,180.04,180.04,1600.0,148.3736,148.3736,148.2419,148.2419,1600.0
2014-07-09 10:15:00,180.06,180.12,180.04,180.06,32600.0,148.2584,148.3078,148.2419,148.2584,32600.0
2014-07-09 10:20:00,180.0,180.2,180.0,180.19,11500.0,148.209,148.3736,148.209,148.3654,11500.0
2014-07-09 10:25:00,180.25,180.32,180.24,180.32,11100.0,148.4148,148.4725,148.4066,148.4725,11100.0
2014-07-09 10:30:00,180.32,180.4,180.24,180.39,12700.0,148.4725,148.5383,148.4066,148.5301,12700.0
2014-07-09 10:35:00,180.41,180.49,180.38,180.49,7300.0,148.5466,148.6124,148.5219,148.6124,7300.0
2014-07-09 10:40:00,180.47,180.6,180.41,180.59,6800.0,148.596,148.703,148.5466,148.6948,6800.0
2014-07-09 10:45:00,180.57,180.58,180.52,180.56,18800.0,148.6783,148.6865,148.6371,148.6701,18800.0
2014-07-09 10:50:00,180.49,180.49,180.45,180.46,1100.0,148.6124,148.6124,148.5795,148.5877,1100.0
2014-07-09 10:55:00,180.47,180.47,180.4,180.44,2400.0,148.596,148.596,148.5383,148.5713,2400.0
2014-07-09 11:00:00,180.42,180.44,180.4,180.44,1200.0,148.5548,148.5713,148.5383,148.5713,1200.0
2014-07-09 11:05:00,180.49,180.49,180.43,180.45,3900.0,148.6124,148.6124,148.563,148.5795,3900.0
2014-07-09 11:10:00,180.38,180.39,180.22,180.22,6800.0,148.5219,148.5301,148.3901,148.3901,6800.0
2014-07-09 11:15:00,180.32,180.34,180.3,180.32,2500.0,148.4725,148.4889,148.456,148.4725,2500.0
2014-07-09 11:20:00,180.32,180.42,180.32,180.39,4700.0,148.4725,148.5548,148.4725,148.5301,4700.0
2014-07-09 11:25:00,180.4,180.43,180.39,180.4,8200.0,148.5383,148.563,148.5301,148.5383,8200.0
2014-07-09 11:30:00,180.41,180.41,180.34,180.34,8300.0,148.5466,148.5466,148.4889,148.4889,8300.0
2014-07-09 11:35:00,180.32,180.32,180.23,180.27,20900.0,148.4725,148.4725,148.3983,148.4313,20900.0
2014-07-09 11:40:00,180.3,180.32,180.25,180.32,10300.0,148.456,148.4725,148.4148,148.4725,10300.0
2014-07-09 11:45:00,180.32,180.34,180.25,180.26,13300.0,148.4725,148.4889,148.4148,148.423,13300.0
2014-07-09 11:50:00,180.25,180.28,180.22,180.27,2100.0,148.4148,148.4395,148.3901,148.4313,2100.0
2014-07-09 11:55:00,180.28,180.33,180.28,180.3,10900.0,148.4395,148.4807,148.4395,148.456,10900.0
2014-07-09 12:00:00,180.3,180.34,180.28,180.33,5400.0,148.456,148.4889,148.4395,148.4807,5400.0
2014-07-09 12:05:00,180.33,180.37,180.32,180.36,7100.0,148.4807,148.5136,148.4725,148.5054,7100.0
2014-07-09 12:10:00,180.39,180.39,180.34,180.35,7000.0,148.5301,148.5301,148.4889,148.4972,7000.0
2014-07-09 12:15:00,180.35,180.36,180.26,180.27,125100.0,148.4972,148.5054,148.423,148.4313,125100.0
2014-07-09 12:20:00,180.28,180.35,180.26,180.35,12700.0,148.4395,148.4972,148.423,148.4972,12700.0
2014-07-09 12:25:00,180.33,180.34,180.31,180.33,3400.0,148.4807,148.4889,148.4642,148.4807,3400.0
2014-07-09 12:30:00,180.34,180.36,180.27,180.36,12900.0,148.4889,148.5054,148.4313,148.5054,12900.0
2014-07-09 12:35:00,180.39,180.4,180.36,180.38,1500.0,148.5301,148.5383,148.5054,148.5219,1500.0
2014-07-09 12:40:00,180.36,180.41,180.33,180.34,4600.0,148.5054,148.5466,148.4807,148.4889,4600.0
2014-07-09 12:45:00,180.37,180.37,180.34,180.34,1700.0,148.5136,148.5136,148.4889,148.4889,1700.0
2014-07-09 12:50:00,180.32,180.32,180.31,180.32,1000.0,148.4725,148.4725,148.4642,148.4725,1000.0
2014-07-09 12:55:00,180.34,180.41,180.34,180.41,1800.0,148.4889,148.5466,148.4889,148.5466,1800.0
2014-07-09 13:00:00,180.39,180.39,180.36,180.36,800.0,148.5301,148.5301,148.5054,148.5054,800.0
2014-07-09 13:05:00,180.39,180.41,180.38,180.38,7500.0,148.5301,148.5466,148.5219,148.5219,7500.0
2014-07-09 13:10:00,180.37,180.43,180.37,180.43,5200.0,148.5136,148.563,148.5136,148.563,5200.0
2014-07-09 13:15:00,180.44,180.49,180.44,180.45,6400.0,148.5713,148.6124,148.5713,148.5795,6400.0
2014-07-09 13:20:00,180.45,180.45,180.43,180.44,5900.0,148.5795,148.5795,148.563,148.5713,5900.0
2014-07-09 13:25:00,180.44,180.44,180.39,180.4,7600.0,148.5713,148.5713,148.5301,148.5383,7600.0
2014-07-09 13:30:00,180.41,180.42,180.39,180.42,3600.0,148.5466,148.5548,148.5301,148.5548,3600.0
2014-07-09 13:35:00,180.42,180.49,180.41,180.48,8900.0,148.5548,148.6124,148.5466,148.6042,8900.0
2014-07-09 13:40:00,180.48,180.49,180.47,180.48,12000.0,148.6042,148.6124,148.596,148.6042,12000.0
2014-07-09 13:45:00,180.48,180.49,180.46,180.48,1400.0,148.6042,148.6124,148.5877,148.6042,1400.0
2014-07-09 13:50:00,180.49,180.49,180.47,180.48,5400.0,148.6124,148.6124,148.596,148.6042,5400.0
2014-07-09 13:55:00,180.5,180.5,180.46,180.46,900.0,148.6207,148.6207,148.5877,148.5877,900.0
2014-07-09 14:00:00,180.41,180.42,180.23,180.35,25900.0,148.5466,148.5548,148.3983,148.4972,25900.0
2014-07-09 14:05:00,180.33,180.35,180.12,180.22,10200.0,148.4807,148.4972,148.3078,148.3901,10200.0
2014-07-09 14:10:00,180.2,180.31,180.2,180.3,5800.0,148.3736,148.4642,148.3736,148.456,5800.0
2014-07-09 14:15:00,180.34,180.72,180.34,180.68,27700.0,148.4889,148.8018,148.4889,148.7689,27700.0
2014-07-09 14:20:00,180.67,180.72,180.63,180.69,7300.0,148.7606,148.8018,148.7277,148.7771,7300.0
2014-07-09 14:25:00,180.7,180.76,180.66,180.7,8400.0,148.7853,148.8347,148.7524,148.7853,8400.0
2014-07-09 14:30:00,180.66,180.69,180.59,180.69,2100.0,148.7524,148.7771,148.6948,148.7771,2100.0
2014-07-09 14:35:00,180.69,180.69,180.57,180.59,5000.0,148.7771,148.7771,148.6783,148.6948,5000.0
2014-07-09 14:40:00,180.64,180.68,180.61,180.63,3600.0,148.7359,148.7689,148.7112,148.7277,3600.0
2014-07-09 14:45:00,180.68,180.68,180.64,180.64,2500.0,148.7689,148.7689,148.7359,148.7359,2500.0
2014-07-09 14:50:00,180.68,180.75,180.64,180.75,3500.0,148.7689,148.8265,148.7359,148.8265,3500.0
2014-07-09 14:55:00,180.75,180.76,180.69,180.69,11100.0,148.8265,148.8347,148.7771,148.7771,11100.0
2014-07-09 15:00:00,180.7,180.7,180.65,180.66,5300.0,148.7853,148.7853,148.7442,148.7524,5300.0
2014-07-09 15:05:00,180.7,180.77,180.69,180.76,10000.0,148.7853,148.843,148.7771,148.8347,10000.0
2014-07-09 15:10:00,180.78,180.88,180.78,180.82,4500.0,148.8512,148.9335,148.8512,148.8841,4500.0
2014-07-09 15:15:00,180.77,180.77,180.65,180.68,3100.0,148.843,148.843,148.7442,148.7689,3100.0
2014-07-09 15:20:00,180.73,180.74,180.63,180.69,9900.0,148.81,148.8183,148.7277,148.7771,9900.0
2014-07-09 15:25:00,180.69,180.74,180.66,180.72,7000.0,148.7771,148.8183,148.7524,148.8018,7000.0
2014-07-09 15:30:00,180.73,180.73,180.68,180.71,3900.0,148.81,148.81,148.7689,148.7936,3900.0
2014-07-09 15:35:00,180.72,180.81,180.64,180.81,7700.0,148.8018,148.8759,148.7359,148.8759,7700.0
2014-07-09 15:40:00,180.79,180.86,180.77,180.86,11200.0,148.8594,148.9171,148.843,148.9171,11200.0
2014-07-09 15:45:00,180.81,180.81,180.67,180.68,6100.0,148.8759,148.8759,148.7606,148.7689,6100.0
2014-07-09 15:50:00,180.66,180.67,180.62,180.65,15600.0,148.7524,148.7606,148.7195,148.7442,15600.0
2014-07-09 15:55:00,180.64,180.74,180.62,180.73,40600.0,148.7359,148.8183,148.7195,148.81,40600.0
2014-07-10 09:30:00,179.01,179.06,178.84,179.06,77000.0,147.3938,147.435,147.2538,147.435,77000.0
2014-07-10 09:35:00,179.03,179.33,178.95,179.27,8600.0,147.4103,147.6573,147.3444,147.6079,8600.0
2014-07-10 09:40:00,179.25,179.26,179.15,179.17,10900.0,147.5914,147.5997,147.5091,147.5256,10900.0
2014-07-10 09:45:00,179.12,179.12,178.95,178.97,13900.0,147.4844,147.4844,147.3444,147.3609,13900.0
2014-07-10 09:50:00,179.0,179.17,178.9,179.15,12100.0,147.3856,147.5256,147.3032,147.5091,12100.0
2014-07-10 09:55:00,179.15,179.24,179.0,179.14,6500.0,147.5091,147.5832,147.3856,147.5009,6500.0
2014-07-10 10:00:00,179.17,179.27,179.14,179.27,7200.0,147.5256,147.6079,147.5009,147.6079,7200.0
2014-07-10 10:05:00,179.29,179.47,179.22,179.4,10900.0,147.6244,147.7726,147.5667,147.7149,10900.0
2014-07-10 10:10:00,179.43,179.44,179.3,179.39,7600.0,147.7396,147.7479,147.6326,147.7067,7600.0
2014-07-10 10:15:00,179.4,179.45,179.36,179.36,6300.0,147.7149,147.7561,147.682,147.682,6300.0
2014-07-10 10:20:00,179.4,179.58,179.4,179.58,6100.0,147.7149,147.8631,147.7149,147.8631,6100.0
2014-07-10 10:25:00,179.59,179.59,179.46,179.58,4300.0,147.8714,147.8714,147.7643,147.8631,4300.0
2014-07-10 10:30:00,179.55,179.56,179.51,179.54,1500.0,147.8384,147.8467,147.8055,147.8302,1500.0
2014-07-10 10:35:00,179.53,179.57,179.41,179.41,4200.0,147.822,147.8549,147.7232,147.7232,4200.0
2014-07-10 10:40:00,179.43,179.51,179.42,179.48,6500.0,147.7396,147.8055,147.7314,147.7808,6500.0
2014-07-10 10:45:00,179.54,179.72,179.54,179.71,6600.0,147.8302,147.9784,147.8302,147.9702,6600.0
2014-07-10 10:50:00,179.7,179.7,179.65,179.67,2200.0,147.962,147.962,147.9208,147.9373,2200.0
2014-07-10 10:55:00,179.74,179.84,179.7,179.8,7700.0,147.9949,148.0772,147.962,148.0443,7700.0
2014-07-10 11:00:00,179.84,179.94,179.84,179.9,4300.0,148.0772,148.1596,148.0772,148.1266,4300.0
2014-07-10 11:05:00,179.88,179.88,179.83,179.85,5900.0,148.1102,148.1102,148.069,148.0855,5900.0
2014-07-10 11:10:00,179.87,179.89,179.84,179.89,3800.0,148.1019,148.1184,148.0772,148.1184,3800.0
2014-07-10 11:15:00,179.87,179.87,179.79,179.85,2200.0,148.1019,148.1019,148.0361,148.0855,2200.0
2014-07-10 11:20:00,179.83,179.91,179.82,179.87,5200.0,148.069,148.1349,148.0608,148.1019,5200.0
2014-07-10 11:25:00,179.85,179.86,179.74,179.76,700.0,148.0855,148.0937,147.9949,148.0114,700.0
2014-07-10 11:30:00,179.76,179.77,179.7,179.76,3900.0,148.0114,148.0196,147.962,148.0114,3900.0
2014-07-10 11:35:00,179.83,179.85,179.79,179.85,4000.0,148.069,148.0855,148.0361,148.0855,4000.0
2014-07-10 11:40:00,179.84,179.84,179.68,179.68,2200.0,148.0772,148.0772,147.9455,147.9455,2200.0
2014-07-10 11:45:00,179.69,179.74,179.69,179.71,1100.0,147.9537,147.9949,147.9537,147.9702,1100.0
2014-07-10 11:50:00,179.71,179.76,179.71,179.76,1600.0,147.9702,148.0114,147.9702,148.0114,1600.0
2014-07-10 11:55:00,179.7,179.82,179.7,179.82,2200.0,147.962,148.0608,147.962,148.0608,2200.0
2014-07-10 12:00:00,179.82,179.82,179.76,179.76,600.0,148.0608,148.0608,148.0114,148.0114,600.0
2014-07-10 12:05:00,179.78,179.84,179.76,179.8,3300.0,148.0278,148.0772,148.0114,148.0443,3300.0
2014-07-10 12:10:00,179.8,179.84,179.8,179.81,3200.0,148.0443,148.0772,148.0443,148.0525,3200.0
2014-07-10 12:15:00,179.84,179.97,179.84,179.9,2500.0,148.0772,148.1843,148.0772,148.1266,2500.0
2014-07-10 12:20:00,179.91,180.05,179.91,180.04,4600.0,148.1349,148.2501,148.1349,148.2419,4600.0
2014-07-10 12:25:00,180.04,180.1,180.04,180.08,8400.0,148.2419,148.2913,148.2419,148.2748,8400.0
2014-07-10 12:30:00,180.13,180.13,180.07,180.07,2400.0,148.316,148.316,148.2666,148.2666,2400.0
2014-07-10 12:35:00,180.09,180.09,180.05,180.09,3700.0,148.2831,148.2831,148.2501,148.2831,3700.0
2014-07-10 12:40:00,180.08,180.11,180.08,180.09,3400.0,148.2748,148.2995,148.2748,148.2831,3400.0
2014-07-10 12:45:00,180.09,180.1,179.99,179.99,2400.0,148.2831,148.2913,148.2007,148.2007,2400.0
2014-07-10 12:50:00,179.99,179.99,179.9,179.91,4900.0,148.2007,148.2007,148.1266,148.1349,4900.0
2014-07-10 12:55:00,179.92,179.97,179.9,179.97,2200.0,148.1431,148.1843,148.1266,148.1843,2200.0
2014-07-10 13:00:00,180.02,180.02,179.95,179.95,2700.0,148.2254,148.2254,148.1678,148.1678,2700.0
2014-07-10 13:05:00,180.0,180.05,180.0,180.03,3400.0,148.209,148.2501,148.209,148.2337,3400.0
2014-07-10 13:10:00,180.01,180.04,180.01,180.01,1300.0,148.2172,148.2419,148.2172,148.2172,1300.0
2014-07-10 13:15:00,180.01,180.04,180.0,180.03,4200.0,148.2172,148.2419,148.209,148.2337,4200.0
2014-07-10 13:20:00,180.05,180.33,180.05,180.3,1700.0,148.2501,148.4807,148.2501,148.456,1700.0
2014-07-10 13:25:00,180.33,180.33,180.27,180.3,5100.0,148.4807,148.4807,148.4313,148.456,5100.0
2014-07-10 13:30:00,180.35,180.37,180.32,180.33,1400.0,148.4972,148.5136,148.4725,148.4807,1400.0
2014-07-10 13:35:00,180.32,180.39,180.29,180.37,1200.0,148.4725,148.5301,148.4478,148.5136,1200.0
2014-07-10 13:40:00,180.47,180.47,180.38,180.38,1700.0,148.596,148.596,148.5219,148.5219,1700.0
2014-07-10 13:45:00,180.38,180.41,180.29,180.3,2300.0,148.5219,148.5466,148.4478,148.456,2300.0
2014-07-10 13:50:00,180.29,180.31,180.21,180.21,3700.0,148.4478,148.4642,148.3819,148.3819,3700.0
2014-07-10 13:55:00,180.2,180.28,180.2,180.21,5600.0,148.3736,148.4395,148.3736,148.3819,5600.0
2014-07-10 14:00:00,180.24,180.29,180.24,180.26,4100.0,148.4066,148.4478,148.4066,148.423,4100.0
2014-07-10 14:05:00,180.29,180.3,180.23,180.28,5700.0,148.4478,148.456,148.3983,148.4395,5700.0
2014-07-10 14:10:00,180.29,180.32,180.21,180.21,5200.0,148.4478,148.4725,148.3819,148.3819,5200.0
2014-07-10 14:15:00,180.18,180.26,180.18,180.19,4700.0,148.3572,148.423,148.3572,148.3654,4700.0
2014-07-10 14:20:00,180.18,180.28,180.18,180.28,4200.0,148.3572,148.4395,148.3572,148.4395,4200.0
2014-07-10 14:25:00,180.26,180.29,180.24,180.28,7600.0,148.423,148.4478,148.4066,148.4395,7600.0
2014-07-10 14:30:00,180.3,180.31,180.08,180.08,2500.0,148.456,148.4642,148.2748,148.2748,2500.0
2014-07-10 14:35:00,180.07,180.07,180.03,180.06,1400.0,148.2666,148.2666,148.2337,148.2584,1400.0
2014-07-10 14:40:00,180.1,180.11,179.9,179.9,5800.0,148.2913,148.2995,148.1266,148.1266,5800.0
2014-07-10 14:45:00,179.91,180.03,179.91,179.97,2700.0,148.1349,148.2337,148.1349,148.1843,2700.0
2014-07-10 14:50:00,179.97,180.05,179.97,180.03,6700.0,148.1843,148.2501,148.1843,148.2337,6700.0
2014-07-10 14:55:00,180.01,180.02,179.91,179.91,3000.0,148.2172,148.2254,148.1349,148.1349,3000.0
2014-07-10 15:00:00,179.87,179.87,179.77,179.79,25600.0,148.1019,148.1019,148.0196,148.0361,25600.0
2014-07-10 15:05:00,179.79,179.85,179.75,179.84,11900.0,148.0361,148.0855,148.0031,148.0772,11900.0
2014-07-10 15:10:00,179.84,179.84,179.83,179.84,5300.0,148.0772,148.0772,148.069,148.0772,5300.0
2014-07-10 15:15:00,179.84,179.91,179.82,179.89,10100.0,148.0772,148.1349,148.0608,148.1184,10100.0
2014-07-10 15:20:00,179.87,179.92,179.83,179.91,5600.0,148.1019,148.1431,148.069,148.1349,5600.0
2014-07-10 15:25:00,179.92,180.06,179.92,180.06,8500.0,148.1431,148.2584,148.1431,148.2584,8500.0
2014-07-10 15:30:00,180.03,180.03,179.99,180.02,7000.0,148.2337,148.2337,148.2007,148.2254,7000.0
2014-07-10 15:35:00,180.03,180.08,180.03,180.05,8900.0,148.2337,148.2748,148.2337,148.2501,8900.0
2014-07-10 15:40:00,180.04,180.19,180.03,180.15,18500.0,148.2419,148.3654,148.2337,148.3325,18500.0
2014-07-10 15:45:00,180.11,180.11,180.02,180.05,10100.0,148.2995,148.2995,148.2254,148.2501,10100.0
2014-07-10 15:50:00,180.08,180.08,179.95,180.04,13000.0,148.2748,148.2748,148.1678,148.2419,13000.0
2014-07-10 15:55:00,180.03,180.04,179.96,180.01,39000.0,148.2337,148.2419,148.176,148.2172,39000.0
2014-07-11 09:30:00,179.94,180.11,179.82,180.01,23200.0,148.1596,148.2995,148.0608,148.2172,23200.0
2014-07-11 09:35:00,180.04,180.05,179.65,179.65,24500.0,148.2419,148.2501,147.9208,147.9208,24500.0
2014-07-11 09:40:00,179.67,179.75,179.58,179.6,24000.0,147.9373,148.0031,147.8631,147.8796,24000.0
2014-07-11 09:45:00,179.64,179.64,179.51,179.56,4500.0,147.9126,147.9126,147.8055,147.8467,4500.0
2014-07-11 09:50:00,179.62,179.71,179.62,179.64,5500.0,147.8961,147.9702,147.8961,147.9126,5500.0
2014-07-11 09:55:00,179.65,179.84,179.65,179.78,10400.0,147.9208,148.0772,147.9208,148.0278,10400.0
2014-07-11 10:00:00,179.74,179.76,179.66,179.67,3300.0,147.9949,148.0114,147.929,147.9373,3300.0
2014-07-11 10:05:00,179.62,179.74,179.61,179.74,3100.0,147.8961,147.9949,147.8878,147.9949,3100.0
2014-07-11 10:10:00,179.8,179.97,179.76,179.96,4100.0,148.0443,148.1843,148.0114,148.176,4100.0
2014-07-11 10:15:00,180.0,180.11,179.9,180.11,7900.0,148.209,148.2995,148.1266,148.2995,7900.0
2014-07-11 10:20:00,180.06,180.06,179.98,180.04,3300.0,148.2584,148.2584,148.1925,148.2419,3300.0
2014-07-11 10:25:00,180.06,180.09,179.99,180.0,5500.0,148.2584,148.2831,148.2007,148.209,5500.0
2014-07-11 10:30:00,180.01,180.05,179.9,179.94,3800.0,148.2172,148.2501,148.1266,148.1596,3800.0
2014-07-11 10:35:00,179.87,179.87,179.79,179.8,1200.0,148.1019,148.1019,148.0361,148.0443,1200.0
2014-07-11 10:40:00,179.77,179.81,179.77,179.79,1400.0,148.0196,148.0525,148.0196,148.0361,1400.0
2014-07-11 10:45:00,179.8,179.91,179.79,179.9,1200.0,148.0443,148.1349,148.0361,148.1266,1200.0
2014-07-11 10:50:00,179.95,179.96,179.9,179.92,4900.0,148.1678,148.176,148.1266,148.1431,4900.0
2014-07-11 10:55:00,179.84,179.86,179.81,179.86,1800.0,148.0772,148.0937,148.0525,148.0937,1800.0
2014-07-11 11:00:00,179.81,179.86,179.79,179.83,2700.0,148.0525,148.0937,148.0361,148.069,2700.0
2014-07-11 11:05:00,179.83,179.92,179.81,179.91,4600.0,148.069,148.1431,148.0525,148.1349,4600.0
2014-07-11 11:10:00,179.87,179.9,179.84,179.85,3300.0,148.1019,148.1266,148.0772,148.0855,3300.0
2014-07-11 11:15:00,179.83,179.83,179.79,179.81,2000.0,148.069,148.069,148.0361,148.0525,2000.0
2014-07-11 11:20:00,179.75,179.75,179.63,179.63,2100.0,148.0031,148.0031,147.9043,147.9043,2100.0
2014-07-11 11:25:00,179.71,179.76,179.71,179.76,700.0,147.9702,148.0114,147.9702,148.0114,700.0
2014-07-11 11:30:00,179.76,179.93,179.76,179.91,4800.0,148.0114,148.1513,148.0114,148.1349,4800.0
2014-07-11 11:35:00,179.94,179.94,179.86,179.86,2000.0,148.1596,148.1596,148.0937,148.0937,2000.0
2014-07-11 11:40:00,179.86,179.91,179.84,179.88,5600.0,148.0937,148.1349,148.0772,148.1102,5600.0
2014-07-11 11:45:00,179.84,179.84,179.81,179.81,700.0,148.0772,148.0772,148.0525,148.0525,700.0
2014-07-11 11:50:00,179.74,179.8,179.73,179.8,2800.0,147.9949,148.0443,147.9867,148.0443,2800.0
2014-07-11 11:55:00,179.78,179.78,179.74,179.75,400.0,148.0278,148.0278,147.9949,148.0031,400.0
2014-07-11 12:00:00,179.74,179.77,179.71,179.77,3300.0,147.9949,148.0196,147.9702,148.0196,3300.0
2014-07-11 12:05:00,179.77,179.8,179.75,179.78,5300.0,148.0196,148.0443,148.0031,148.0278,5300.0
2014-07-11 12:10:00,179.81,179.81,179.72,179.75,2900.0,148.0525,148.0525,147.9784,148.0031,2900.0
2014-07-11 12:15:00,179.8,179.82,179.78,179.8,800.0,148.0443,148.0608,148.0278,148.0443,800.0
2014-07-11 12:20:00,179.78,179.78,179.73,179.75,900.0,148.0278,148.0278,147.9867,148.0031,900.0
2014-07-11 12:25:00,179.76,179.76,179.7,179.74,1700.0,148.0114,148.0114,147.962,147.9949,1700.0
2014-07-11 12:30:00,179.76,179.76,179.73,179.75,1700.0,148.0114,148.0114,147.9867,148.0031,1700.0
2014-07-11 12:35:00,179.76,179.76,179.76,179.76,300.0,148.0114,148.0114,148.0114,148.0114,300.0
2014-07-11 12:40:00,179.79,179.81,179.79,179.8,1500.0,148.0361,148.0525,148.0361,148.0443,1500.0
2014-07-11 12:45:00,179.78,179.78,179.74,179.74,8200.0,148.0278,148.0278,147.9949,147.9949,8200.0
2014-07-11 12:50:00,179.74,179.75,179.73,179.74,5100.0,147.9949,148.0031,147.9867,147.9949,5100.0
2014-07-11 12:55:00,179.82,179.86,179.82,179.85,7100.0,148.0608,148.0937,148.0608,148.0855,7100.0
2014-07-11 13:00:00,179.85,179.94,179.85,179.94,3600.0,148.0855,148.1596,148.0855,148.1596,3600.0
2014-07-11 13:05:00,179.97,179.98,179.95,179.96,9700.0,148.1843,148.1925,148.1678,148.176,9700.0
2014-07-11 13:10:00,179.96,179.96,179.93,179.94,37700.0,148.176,148.176,148.1513,148.1596,37700.0
2014-07-11 13:15:00,179.94,180.04,179.94,180.01,29400.0,148.1596,148.2419,148.1596,148.2172,29400.0
2014-07-11 13:20:00,180.02,180.09,180.02,180.08,4400.0,148.2254,148.2831,148.2254,148.2748,4400.0
2014-07-11 13:25:00,180.06,180.08,180.05,180.06,2000.0,148.2584,148.2748,148.2501,148.2584,2000.0
2014-07-11 13:30:00,180.05,180.05,180.01,180.02,3600.0,148.2501,148.2501,148.2172,148.2254,3600.0
2014-07-11 13:35:00,180.02,180.04,180.01,180.01,5800.0,148.2254,148.2419,148.2172,148.2172,5800.0
2014-07-11 13:40:00,180.0,180.02,179.98,179.98,900.0,148.209,148.2254,148.1925,148.1925,900.0
2014-07-11 13:45:00,180.06,180.06,180.04,180.04,300.0,148.2584,148.2584,148.2419,148.2419,300.0
2014-07-11 13:50:00,180.02,180.02,180.02,180.02,500.0,148.2254,148.2254,148.2254,148.2254,500.0
2014-07-11 13:55:00,180.03,180.05,180.02,180.02,2100.0,148.2337,148.2501,148.2254,148.2254,2100.0
2014-07-11 14:00:00,180.04,180.05,180.03,180.05,3100.0,148.2419,148.2501,148.2337,148.2501,3100.0
2014-07-11 14:05:00,180.06,180.15,180.06,180.15,4800.0,148.2584,148.3325,148.2584,148.3325,4800.0
2014-07-11 14:10:00,180.15,180.16,180.13,180.13,2900.0,148.3325,148.3407,148.316,148.316,2900.0
2014-07-11 14:15:00,180.09,180.12,180.09,180.12,1200.0,148.2831,148.3078,148.2831,148.3078,1200.0
2014-07-11 14:20:00,180.14,180.16,180.12,180.15,3400.0,148.3242,148.3407,148.3078,148.3325,3400.0
2014-07-11 14:25:00,180.2,180.2,180.18,180.2,1100.0,148.3736,148.3736,148.3572,148.3736,1100.0
2014-07-11 14:30:00,180.2,180.23,180.2,180.23,7400.0,148.3736,148.3983,148.3736,148.3983,7400.0
2014-07-11 14:35:00,180.23,180.24,180.22,180.22,10500.0,148.3983,148.4066,148.3901,148.3901,10500.0
2014-07-11 14:40:00,180.24,180.25,180.22,180.24,3300.0,148.4066,148.4148,148.3901,148.4066,3300.0
2014-07-11 14:45:00,180.22,180.22,180.21,180.22,2800.0,148.3901,148.3901,148.3819,148.3901,2800.0
2014-07-11 14:50:00,180.2,180.21,180.16,180.18,6000.0,148.3736,148.3819,148.3407,148.3572,6000.0
2014-07-11 14:55:00,180.18,180.18,180.14,180.17,2300.0,148.3572,148.3572,148.3242,148.3489,2300.0
2014-07-11 15:00:00,180.16,180.17,180.09,180.15,10300.0,148.3407,148.3489,148.2831,148.3325,10300.0
2014-07-11 15:05:00,180.17,180.19,180.17,180.19,2900.0,148.3489,148.3654,148.3489,148.3654,2900.0
2014-07-11 15:10:00,180.18,180.18,180.13,180.15,10600.0,148.3572,148.3572,148.316,148.3325,10600.0
2014-07-11 15:15:00,180.15,180.2,180.15,180.17,3600.0,148.3325,148.3736,148.3325,148.3489,3600.0
2014-07-11 15:20:00,180.2,180.21,180.17,180.19,3700.0,148.3736,148.3819,148.3489,148.3654,3700.0
2014-07-11 15:25:00,180.18,180.29,180.18,180.29,24500.0,148.3572,148.4478,148.3572,148.4478,24500.0
2014-07-11 15:30:00,180.3,180.3,180.26,180.29,3300.0,148.456,148.456,148.423,148.4478,3300.0
2014-07-11 15:35:00,180.29,180.36,180.28,180.35,7900.0,148.4478,148.5054,148.4395,148.4972,7900.0
2014-07-11 15:40:00,180.35,180.35,180.32,180.32,5500.0,148.4972,148.4972,148.4725,148.4725,5500.0
2014-07-11 15:45:00,180.32,180.32,180.22,180.23,6400.0,148.4725,148.4725,148.3901,148.3983,6400.0
2014-07-11 15:50:00,180.23,180.28,180.23,180.23,12500.0,148.3983,148.4395,148.3983,148.3983,12500.0
2014-07-11 15:55:00,180.21,180.26,180.2,180.25,20700.0,148.3819,148.423,148.3736,148.4148,20700.0
2014-07-14 09:30:00,181.2,181.25,181.11,181.12,49600.0,149.197,149.2382,149.1229,149.1312,49600.0
2014-07-14 09:35:00,181.16,181.2,181.02,181.12,7500.0,149.1641,149.197,149.0488,149.1312,7500.0
2014-07-14 09:40:00,181.12,181.17,181.11,181.15,10500.0,149.1312,149.1723,149.1229,149.1559,10500.0
2014-07-14 09:45:00,181.18,181.32,181.17,181.25,11300.0,149.1806,149.2958,149.1723,149.2382,11300.0
2014-07-14 09:50:00,181.24,181.27,181.16,181.19,6400.0,149.23,149.2547,149.1641,149.1888,6400.0
2014-07-14 09:55:00,181.17,181.17,181.08,181.14,6400.0,149.1723,149.1723,149.0982,149.1476,6400.0
2014-07-14 10:00:00,181.19,181.25,181.17,181.23,6600.0,149.1888,149.2382,149.1723,149.2217,6600.0
2014-07-14 10:05:00,181.25,181.27,181.18,181.18,5500.0,149.2382,149.2547,149.1806,149.1806,5500.0
2014-07-14 10:10:00,181.19,181.26,181.18,181.26,3800.0,149.1888,149.2464,149.1806,149.2464,3800.0
2014-07-14 10:15:00,181.24,181.24,181.16,181.16,2800.0,149.23,149.23,149.1641,149.1641,2800.0
2014-07-14 10:20:00,181.18,181.21,181.16,181.21,8600.0,149.1806,149.2053,149.1641,149.2053,8600.0
2014-07-14 10:25:00,181.2,181.2,181.18,181.18,3900.0,149.197,149.197,149.1806,149.1806,3900.0
2014-07-14 10:30:00,181.19,181.27,181.19,181.23,6400.0,149.1888,149.2547,149.1888,149.2217,6400.0
2014-07-14 10:35:00,181.25,181.26,181.19,181.21,5500.0,149.2382,149.2464,149.1888,149.2053,5500.0
2014-07-14 10:40:00,181.2,181.24,181.19,181.22,8700.0,149.197,149.23,149.1888,149.2135,8700.0
2014-07-14 10:45:00,181.28,181.29,181.27,181.27,5700.0,149.2629,149.2711,149.2547,149.2547,5700.0
2014-07-14 10:50:00,181.3,181.35,181.28,181.32,8600.0,149.2794,149.3205,149.2629,149.2958,8600.0
2014-07-14 10:55:00,181.34,181.36,181.3,181.32,5900.0,149.3123,149.3288,149.2794,149.2958,5900.0
2014-07-14 11:00:00,181.31,181.36,181.31,181.36,4500.0,149.2876,149.3288,149.2876,149.3288,4500.0
2014-07-14 11:05:00,181.36,181.4,181.35,181.38,5400.0,149.3288,149.3617,149.3205,149.3452,5400.0
2014-07-14 11:10:00,181.39,181.39,181.37,181.39,2500.0,149.3535,149.3535,149.337,149.3535,2500.0
2014-07-14 11:15:00,181.35,181.35,181.31,181.31,3300.0,149.3205,149.3205,149.2876,149.2876,3300.0
2014-07-14 11:20:00,181.32,181.39,181.32,181.38,7700.0,149.2958,149.3535,149.2958,149.3452,7700.0
2014-07-14 11:25:00,181.37,181.39,181.36,181.37,5900.0,149.337,149.3535,149.3288,149.337,5900.0
2014-07-14 11:30:00,181.36,181.41,181.34,181.34,3300.0,149.3288,149.3699,149.3123,149.3123,3300.0
2014-07-14 11:35:00,181.36,181.36,181.28,181.28,1900.0,149.3288,149.3288,149.2629,149.2629,1900.0
2014-07-14 11:40:00,181.28,181.3,181.28,181.3,400.0,149.2629,149.2794,149.2629,149.2794,400.0
2014-07-14 11:45:00,181.36,181.36,181.32,181.33,3600.0,149.3288,149.3288,149.2958,149.3041,3600.0
2014-07-14 11:50:00,181.3,181.3,181.3,181.3,200.0,149.2794,149.2794,149.2794,149.2794,200.0
2014-07-14 11:55:00,181.32,181.32,181.28,181.28,800.0,149.2958,149.2958,149.2629,149.2629,800.0
2014-07-14 12:00:00,181.26,181.26,181.25,181.26,2100.0,149.2464,149.2464,149.2382,149.2464,2100.0
2014-07-14 12:05:00,181.29,181.3,181.28,181.29,2200.0,149.2711,149.2794,149.2629,149.2711,2200.0
2014-07-14 12:10:00,181.29,181.31,181.26,181.28,2500.0,149.2711,149.2876,149.2464,149.2629,2500.0
2014-07-14 12:15:00,181.28,181.29,181.27,181.27,1100.0,149.2629,149.2711,149.2547,149.2547,1100.0
2014-07-14 12:20:00,181.3,181.3,181.3,181.3,200.0,149.2794,149.2794,149.2794,149.2794,200.0
2014-07-14 12:25:00,181.33,181.34,181.29,181.29,1200.0,149.3041,149.3123,149.2711,149.2711,1200.0
2014-07-14 12:30:00,181.29,181.31,181.29,181.29,2200.0,149.2711,149.2876,149.2711,149.2711,2200.0
2014-07-14 12:35:00,181.3,181.3,181.24,181.25,2100.0,149.2794,149.2794,149.23,149.2382,2100.0
2014-07-14 12:40:00,181.26,181.32,181.25,181.25,1700.0,149.2464,149.2958,149.2382,149.2382,1700.0
2014-07-14 12:45:00,181.25,181.25,181.22,181.22,6500.0,149.2382,149.2382,149.2135,149.2135,6500.0
2014-07-14 12:50:00,181.19,181.21,181.11,181.16,19400.0,149.1888,149.2053,149.1229,149.1641,19400.0
2014-07-14 12:55:00,181.16,181.19,181.14,181.18,13900.0,149.1641,149.1888,149.1476,149.1806,13900.0
2014-07-14 13:00:00,181.18,181.19,181.16,181.16,5900.0,149.1806,149.1888,149.1641,149.1641,5900.0
2014-07-14 13:05:00,181.19,181.19,181.17,181.17,900.0,149.1888,149.1888,149.1723,149.1723,900.0
2014-07-14 13:10:00,181.18,181.18,181.14,181.16,3200.0,149.1806,149.1806,149.1476,149.1641,3200.0
2014-07-14 13:15:00,181.15,181.17,181.15,181.17,5000.0,149.1559,149.1723,149.1559,149.1723,5000.0
2014-07-14 13:20:00,181.17,181.21,181.17,181.2,8100.0,149.1723,149.2053,149.1723,149.197,8100.0
2014-07-14 13:25:00,181.2,181.23,181.2,181.22,2500.0,149.197,149.2217,149.197,149.2135,2500.0
2014-07-14 13:30:00,181.18,181.2,181.17,181.19,1900.0,149.1806,149.197,149.1723,149.1888,1900.0
2014-07-14 13:35:00,181.17,181.2,181.17,181.2,1000.0,149.1723,149.197,149.1723,149.197,1000.0
2014-07-14 13:40:00,181.2,181.27,181.2,181.27,5300.0,149.197,149.2547,149.197,149.2547,5300.0
2014-07-14 13:45:00,181.25,181.25,181.2,181.2,2000.0,149.2382,149.2382,149.197,149.197,2000.0
2014-07-14 13:50:00,181.21,181.24,181.21,181.24,5300.0,149.2053,149.23,149.2053,149.23,5300.0
2014-07-14 13:55:00,181.2,181.23,181.2,181.21,5300.0,149.197,149.2217,149.197,149.2053,5300.0
2014-07-14 14:00:00,181.23,181.23,181.21,181.21,2000.0,149.2217,149.2217,149.2053,149.2053,2000.0
2014-07-14 14:05:00,181.22,181.23,181.22,181.23,2300.0,149.2135,149.2217,149.2135,149.2217,2300.0
2014-07-14 14:10:00,181.2,181.22,181.17,181.17,1100.0,149.197,149.2135,149.1723,149.1723,1100.0
2014-07-14 14:15:00,181.18,181.21,181.15,181.21,5800.0,149.1806,149.2053,149.1559,149.2053,5800.0
2014-07-14 14:20:00,181.2,181.2,181.2,181.2,400.0,149.197,149.197,149.197,149.197,400.0
2014-07-14 14:25:00,181.21,181.21,181.19,181.19,1700.0,149.2053,149.2053,149.1888,149.1888,1700.0
2014-07-14 14:30:00,181.18,181.18,181.16,181.18,1600.0,149.1806,149.1806,149.1641,149.1806,1600.0
2014-07-14 14:35:00,181.16,181.21,181.15,181.21,3800.0,149.1641,149.2053,149.1559,149.2053,3800.0
2014-07-14 14:40:00,181.22,181.23,181.19,181.19,6300.0,149.2135,149.2217,149.1888,149.1888,6300.0
2014-07-14 14:45:00,181.2,181.21,181.19,181.2,8400.0,149.197,149.2053,149.1888,149.197,8400.0
2014-07-14 14:50:00,181.22,181.22,181.18,181.22,2600.0,149.2135,149.2135,149.1806,149.2135,2600.0
2014-07-14 14:55:00,181.22,181.28,181.22,181.28,5100.0,149.2135,149.2629,149.2135,149.2629,5100.0
2014-07-14 15:00:00,181.27,181.27,181.21,181.21,2000.0,149.2547,149.2547,149.2053,149.2053,2000.0
2014-07-14 15:05:00,181.2,181.22,181.18,181.21,3700.0,149.197,149.2135,149.1806,149.2053,3700.0
2014-07-14 15:10:00,181.23,181.23,181.13,181.14,3900.0,149.2217,149.2217,149.1394,149.1476,3900.0
2014-07-14 15:15:00,181.12,181.13,181.1,181.12,4800.0,149.1312,149.1394,149.1147,149.1312,4800.0
2014-07-14 15:20:00,181.09,181.12,181.09,181.12,7100.0,149.1065,149.1312,149.1065,149.1312,7100.0
2014-07-14 15:25:00,181.11,181.12,181.09,181.11,2200.0,149.1229,149.1312,149.1065,149.1229,2200.0
2014-07-14 15:30:00,181.09,181.15,181.08,181.1,6900.0,149.1065,149.1559,149.0982,149.1147,6900.0
2014-07-14 15:35:00,181.13,181.16,181.13,181.16,6400.0,149.1394,149.1641,149.1394,149.1641,6400.0
2014-07-14 15:40:00,181.19,181.19,181.1,181.11,6700.0,149.1888,149.1888,149.1147,149.1229,6700.0
2014-07-14 15:45:00,181.09,181.15,181.07,181.12,17000.0,149.1065,149.1559,149.09,149.1312,17000.0
2014-07-14 15:50:00,181.12,181.13,181.09,181.12,7700.0,149.1312,149.1394,149.1065,149.1312,7700.0
2014-07-14 15:55:00,181.12,181.17,181.09,181.16,31300.0,149.1312,149.1723,149.1065,149.1641,31300.0
2014-07-15 09:30:00,181.25,181.44,181.25,181.39,22000.0,149.2382,149.3946,149.2382,149.3535,22000.0
2014-07-15 09:35:00,181.39,181.48,181.39,181.44,6600.0,149.3535,149.4276,149.3535,149.3946,6600.0
2014-07-15 09:40:00,181.47,181.58,181.47,181.58,9300.0,149.4193,149.5099,149.4193,149.5099,9300.0
2014-07-15 09:45:00,181.58,181.63,181.43,181.48,12700.0,149.5099,149.5511,149.3864,149.4276,12700.0
2014-07-15 09:50:00,181.48,181.5,181.26,181.28,16000.0,149.4276,149.444,149.2464,149.2629,16000.0
2014-07-15 09:55:00,181.28,181.31,181.2,181.29,10000.0,149.2629,149.2876,149.197,149.2711,10000.0
2014-07-15 10:00:00,181.31,181.48,181.27,181.28,12200.0,149.2876,149.4276,149.2547,149.2629,12200.0
2014-07-15 10:05:00,181.29,181.44,181.27,181.4,5600.0,149.2711,149.3946,149.2547,149.3617,5600.0
2014-07-15 10:10:00,181.41,181.46,181.04,181.05,9300.0,149.3699,149.4111,149.0653,149.0735,9300.0
2014-07-15 10:15:00,181.0,181.14,180.94,181.09,28100.0,149.0324,149.1476,148.9829,149.1065,28100.0
2014-07-15 10:20:00,181.11,181.15,181.09,181.09,1400.0,149.1229,149.1559,149.1065,149.1065,1400.0
2014-07-15 10:25:00,181.09,181.16,181.08,181.12,7400.0,149.1065,149.1641,149.0982,149.1312,7400.0
2014-07-15 10:30:00,181.08,181.17,181.03,181.03,17100.0,149.0982,149.1723,149.0571,149.0571,17100.0
2014-07-15 10:35:00,181.08,181.1,180.84,180.84,10200.0,149.0982,149.1147,148.9006,148.9006,10200.0
2014-07-15 10:40:00,180.82,180.82,180.62,180.76,23300.0,148.8841,148.8841,148.7195,148.8347,23300.0
2014-07-15 10:45:00,180.73,180.75,180.43,180.45,14000.0,148.81,148.8265,148.563,148.5795,14000.0
2014-07-15 10:50:00,180.41,180.66,180.36,180.66,9400.0,148.5466,148.7524,148.5054,148.7524,9400.0
2014-07-15 10:55:00,180.64,180.72,180.6,180.69,6100.0,148.7359,148.8018,148.703,148.7771,6100.0
2014-07-15 11:00:00,180.67,180.67,180.55,180.55,7500.0,148.7606,148.7606,148.6618,148.6618,7500.0
2014-07-15 11:05:00,180.53,180.69,180.53,180.68,12800.0,148.6454,148.7771,148.6454,148.7689,12800.0
2014-07-15 11:10:00,180.65,180.89,180.65,180.85,4200.0,148.7442,148.9418,148.7442,148.9088,4200.0
2014-07-15 11:15:00,180.84,180.91,180.83,180.91,6100.0,148.9006,148.9582,148.8924,148.9582,6100.0
2014-07-15 11:20:00,180.94,180.95,180.88,180.89,2300.0,148.9829,148.9912,148.9335,148.9418,2300.0
2014-07-15 11:25:00,180.88,180.89,180.82,180.83,7000.0,148.9335,148.9418,148.8841,148.8924,7000.0
2014-07-15 11:30:00,180.72,180.72,180.62,180.66,4300.0,148.8018,148.8018,148.7195,148.7524,4300.0
2014-07-15 11:35:00,180.68,180.68,180.57,180.64,2400.0,148.7689,148.7689,148.6783,148.7359,2400.0
2014-07-15 11:40:00,180.59,180.62,180.5,180.56,5900.0,148.6948,148.7195,148.6207,148.6701,5900.0
2014-07-15 11:45:00,180.54,180.56,180.46,180.52,8000.0,148.6536,148.6701,148.5877,148.6371,8000.0
2014-07-15 11:50:00,180.58,180.6,180.49,180.49,5900.0,148.6865,148.703,148.6124,148.6124,5900.0
2014-07-15 11:55:00,180.51,180.51,180.17,180.2,22700.0,148.6289,148.6289,148.3489,148.3736,22700.0
2014-07-15 12:00:00,180.19,180.29,180.06,180.08,6800.0,148.3654,148.4478,148.2584,148.2748,6800.0
2014-07-15 12:05:00,180.07,180.31,180.07,180.26,9600.0,148.2666,148.4642,148.2666,148.423,9600.0
2014-07-15 12:10:00,180.3,180.32,180.24,180.24,3700.0,148.456,148.4725,148.4066,148.4066,3700.0
2014-07-15 12:15:00,180.2,180.37,180.2,180.37,4300.0,148.3736,148.5136,148.3736,148.5136,4300.0
2014-07-15 12:20:00,180.37,180.37,180.27,180.29,1300.0,148.5136,148.5136,148.4313,148.4478,1300.0
2014-07-15 12:25:00,180.33,180.52,180.3,180.45,6800.0,148.4807,148.6371,148.456,148.5795,6800.0
2014-07-15 12:30:00,180.44,180.51,180.44,180.51,2800.0,148.5713,148.6289,148.5713,148.6289,2800.0
2014-07-15 12:35:00,180.49,180.66,180.47,180.66,3300.0,148.6124,148.7524,148.596,148.7524,3300.0
2014-07-15 12:40:00,180.63,180.7,180.63,180.69,3800.0,148.7277,148.7853,148.7277,148.7771,3800.0
2014-07-15 12:45:00,180.69,180.72,180.67,180.72,3900.0,148.7771,148.8018,148.7606,148.8018,3900.0
2014-07-15 12:50:00,180.7,180.7,180.64,180.64,1600.0,148.7853,148.7853,148.7359,148.7359,1600.0
2014-07-15 12:55:00,180.67,180.67,180.55,180.55,4100.0,148.7606,148.7606,148.6618,148.6618,4100.0
2014-07-15 13:00:00,180.54,180.63,180.53,180.53,9000.0,148.6536,148.7277,148.6454,148.6454,9000.0
2014-07-15 13:05:00,180.55,180.66,180.52,180.66,251200.0,148.6618,148.7524,148.6371,148.7524,251200.0
2014-07-15 13:10:00,180.64,180.77,180.64,180.77,4500.0,148.7359,148.843,148.7359,148.843,4500.0
2014-07-15 13:15:00,180.84,180.96,180.84,180.95,9700.0,148.9006,148.9994,148.9006,148.9912,9700.0
2014-07-15 13:20:00,180.96,180.96,180.82,180.83,6400.0,148.9994,148.9994,148.8841,148.8924,6400.0
2014-07-15 13:25:00,180.78,180.83,180.77,180.82,3900.0,148.8512,148.8924,148.843,148.8841,3900.0
2014-07-15 13:30:00,180.83,180.83,180.77,180.82,19700.0,148.8924,148.8924,148.843,148.8841,19700.0
2014-07-15 13:35:00,180.82,180.91,180.82,180.82,9800.0,148.8841,148.9582,148.8841,148.8841,9800.0
2014-07-15 13:40:00,180.8,180.83,180.78,180.82,5100.0,148.8677,148.8924,148.8512,148.8841,5100.0
2014-07-15 13:45:00,180.79,180.85,180.78,180.85,3900.0,148.8594,148.9088,148.8512,148.9088,3900.0
2014-07-15 13:50:00,180.89,180.92,180.74,180.74,57900.0,148.9418,148.9665,148.8183,148.8183,57900.0
2014-07-15 13:55:00,180.77,180.78,180.72,180.76,62200.0,148.843,148.8512,148.8018,148.8347,62200.0
2014-07-15 14:00:00,180.76,180.84,180.75,180.75,21000.0,148.8347,148.9006,148.8265,148.8265,21000.0
2014-07-15 14:05:00,180.74,180.87,180.74,180.79,15100.0,148.8183,148.9253,148.8183,148.8594,15100.0
2014-07-15 14:10:00,180.8,180.92,180.8,180.86,25300.0,148.8677,148.9665,148.8677,148.9171,25300.0
2014-07-15 14:15:00,180.88,181.03,180.88,181.03,5600.0,148.9335,149.0571,148.9335,149.0571,5600.0
2014-07-15 14:20:00,181.0,181.07,180.98,181.02,9400.0,149.0324,149.09,149.0159,149.0488,9400.0
2014-07-15 14:25:00,180.98,181.0,180.92,181.0,5800.0,149.0159,149.0324,148.9665,149.0324,5800.0
2014-07-15 14:30:00,181.0,181.0,180.87,180.87,3800.0,149.0324,149.0324,148.9253,148.9253,3800.0
2014-07-15 14:35:00,180.88,180.96,180.88,180.88,6800.0,148.9335,148.9994,148.9335,148.9335,6800.0
2014-07-15 14:40:00,180.9,180.94,180.9,180.93,3400.0,148.95,148.9829,148.95,148.9747,3400.0
2014-07-15 14:45:00,180.91,180.98,180.9,180.9,8200.0,148.9582,149.0159,148.95,148.95,8200.0
2014-07-15 14:50:00,180.93,180.96,180.89,180.89,1700.0,148.9747,148.9994,148.9418,148.9418,1700.0
2014-07-15 14:55:00,180.91,181.0,180.88,180.99,10300.0,148.9582,149.0324,148.9335,149.0241,10300.0
2014-07-15 15:00:00,180.99,181.01,180.9,180.91,9900.0,149.0241,149.0406,148.95,148.9582,9900.0
2014-07-15 15:05:00,180.9,180.91,180.76,180.77,16100.0,148.95,148.9582,148.8347,148.843,16100.0
2014-07-15 15:10:00,180.75,180.85,180.68,180.85,7800.0,148.8265,148.9088,148.7689,148.9088,7800.0
2014-07-15 15:15:00,180.84,180.87,180.79,180.8,10000.0,148.9006,148.9253,148.8594,148.8677,10000.0
2014-07-15 15:20:00,180.82,180.83,180.73,180.73,8400.0,148.8841,148.8924,148.81,148.81,8400.0
2014-07-15 15:25:00,180.74,180.83,180.74,180.8,6500.0,148.8183,148.8924,148.8183,148.8677,6500.0
2014-07-15 15:30:00,180.78,180.81,180.75,180.75,5600.0,148.8512,148.8759,148.8265,148.8265,5600.0
2014-07-15 15:35:00,180.73,180.8,180.72,180.77,6600.0,148.81,148.8677,148.8018,148.843,6600.0
2014-07-15 15:40:00,180.77,180.83,180.77,180.81,5800.0,148.843,148.8924,148.843,148.8759,5800.0
2014-07-15 15:45:00,180.81,180.81,180.74,180.77,12900.0,148.8759,148.8759,148.8183,148.843,12900.0
2014-07-15 15:50:00,180.76,180.76,180.74,180.75,14400.0,148.8347,148.8347,148.8183,148.8265,14400.0
2014-07-15 15:55:00,180.76,180.88,180.76,180.81,25200.0,148.8347,148.9335,148.8347,148.8759,25200.0
2014-07-16 09:30:00,181.65,181.72,181.62,181.69,18800.0,149.5676,149.6252,149.5429,149.6005,18800.0
2014-07-16 09:35:00,181.68,181.76,181.54,181.59,15000.0,149.5923,149.6581,149.477,149.5181,15000.0
2014-07-16 09:40:00,181.58,181.61,181.4,181.51,8000.0,149.5099,149.5346,149.3617,149.4523,8000.0
2014-07-16 09:45:00,181.48,181.57,181.46,181.46,9900.0,149.4276,149.5017,149.4111,149.4111,9900.0
2014-07-16 09:50:00,181.5,181.53,181.36,181.4,14400.0,149.444,149.4687,149.3288,149.3617,14400.0
2014-07-16 09:55:00,181.42,181.46,181.4,181.44,5000.0,149.3782,149.4111,149.3617,149.3946,5000.0
2014-07-16 10:00:00,181.48,181.59,181.44,181.48,8400.0,149.4276,149.5181,149.3946,149.4276,8400.0
2014-07-16 10:05:00,181.48,181.57,181.46,181.57,6300.0,149.4276,149.5017,149.4111,149.5017,6300.0
2014-07-16 10:10:00,181.52,181.55,181.5,181.53,2100.0,149.4605,149.4852,149.444,149.4687,2100.0
2014-07-16 10:15:00,181.52,181.52,181.39,181.44,5500.0,149.4605,149.4605,149.3535,149.3946,5500.0
2014-07-16 10:20:00,181.43,181.46,181.34,181.36,4100.0,149.3864,149.4111,149.3123,149.3288,4100.0
2014-07-16 10:25:00,181.4,181.42,181.34,181.4,10600.0,149.3617,149.3782,149.3123,149.3617,10600.0
2014-07-16 10:30:00,181.41,181.41,181.37,181.4,2000.0,149.3699,149.3699,149.337,149.3617,2000.0
2014-07-16 10:35:00,181.38,181.39,181.34,181.39,5200.0,149.3452,149.3535,149.3123,149.3535,5200.0
2014-07-16 10:40:00,181.34,181.39,181.26,181.32,4700.0,149.3123,149.3535,149.2464,149.2958,4700.0
2014-07-16 10:45:00,181.33,181.34,181.15,181.16,12600.0,149.3041,149.3123,149.1559,149.1641,12600.0
2014-07-16 10:50:00,181.15,181.17,181.1,181.13,6100.0,149.1559,149.1723,149.1147,149.1394,6100.0
2014-07-16 10:55:00,181.14,181.21,181.14,181.15,3000.0,149.1476,149.2053,149.1476,149.1559,3000.0
2014-07-16 11:00:00,181.14,181.23,181.12,181.23,8300.0,149.1476,149.2217,149.1312,149.2217,8300.0
2014-07-16 11:05:00,181.22,181.31,181.21,181.28,10300.0,149.2135,149.2876,149.2053,149.2629,10300.0
2014-07-16 11:10:00,181.27,181.33,181.27,181.31,6800.0,149.2547,149.3041,149.2547,149.2876,6800.0
2014-07-16 11:15:00,181.33,181.34,181.31,181.33,3200.0,149.3041,149.3123,149.2876,149.3041,3200.0
2014-07-16 11:20:00,181.29,181.29,181.22,181.24,4300.0,149.2711,149.2711,149.2135,149.23,4300.0
2014-07-16 11:25:00,181.24,181.24,181.22,181.24,2200.0,149.23,149.23,149.2135,149.23,2200.0
2014-07-16 11:30:00,181.27,181.27,181.21,181.23,3300.0,149.2547,149.2547,149.2053,149.2217,3300.0
2014-07-16 11:35:00,181.22,181.22,181.04,181.04,7300.0,149.2135,149.2135,149.0653,149.0653,7300.0
2014-07-16 11:40:00,181.01,181.1,181.01,181.1,6700.0,149.0406,149.1147,149.0406,149.1147,6700.0
2014-07-16 11:45:00,181.11,181.12,181.06,181.11,3600.0,149.1229,149.1312,149.0818,149.1229,3600.0
2014-07-16 11:50:00,181.12,181.17,181.1,181.17,4100.0,149.1312,149.1723,149.1147,149.1723,4100.0
2014-07-16 11:55:00,181.17,181.2,181.16,181.2,2400.0,149.1723,149.197,149.1641,149.197,2400.0
2014-07-16 12:00:00,181.2,181.21,181.16,181.19,4900.0,149.197,149.2053,149.1641,149.1888,4900.0
2014-07-16 12:05:00,181.21,181.37,181.19,181.36,6300.0,149.2053,149.337,149.1888,149.3288,6300.0
2014-07-16 12:10:00,181.35,181.39,181.34,181.39,4600.0,149.3205,149.3535,149.3123,149.3535,4600.0
2014-07-16 12:15:00,181.42,181.46,181.39,181.45,6100.0,149.3782,149.4111,149.3535,149.4029,6100.0
2014-07-16 12:20:00,181.45,181.46,181.45,181.45,2200.0,149.4029,149.4111,149.4029,149.4029,2200.0
2014-07-16 12:25:00,181.49,181.49,181.45,181.48,1600.0,149.4358,149.4358,149.4029,149.4276,1600.0
2014-07-16 12:30:00,181.5,181.54,181.48,181.52,2900.0,149.444,149.477,149.4276,149.4605,2900.0
2014-07-16 12:35:00,181.51,181.51,181.46,181.46,2300.0,149.4523,149.4523,149.4111,149.4111,2300.0
2014-07-16 12:40:00,181.46,181.48,181.46,181.46,3800.0,149.4111,149.4276,149.4111,149.4111,3800.0
2014-07-16 12:45:00,181.45,181.48,181.45,181.45,2700.0,149.4029,149.4276,149.4029,149.4029,2700.0
2014-07-16 12:50:00,181.45,181.46,181.45,181.46,2400.0,149.4029,149.4111,149.4029,149.4111,2400.0
2014-07-16 12:55:00,181.45,181.49,181.45,181.48,6500.0,149.4029,149.4358,149.4029,149.4276,6500.0
2014-07-16 13:00:00,181.48,181.53,181.48,181.53,14500.0,149.4276,149.4687,149.4276,149.4687,14500.0
2014-07-16 13:05:00,181.51,181.51,181.45,181.45,4600.0,149.4523,149.4523,149.4029,149.4029,4600.0
2014-07-16 13:10:00,181.48,181.49,181.48,181.49,2000.0,149.4276,149.4358,149.4276,149.4358,2000.0
2014-07-16 13:15:00,181.5,181.5,181.48,181.48,1600.0,149.444,149.444,149.4276,149.4276,1600.0
2014-07-16 13:20:00,181.46,181.5,181.46,181.49,2200.0,149.4111,149.444,149.4111,149.4358,2200.0
2014-07-16 13:25:00,181.49,181.54,181.48,181.54,4400.0,149.4358,149.477,149.4276,149.477,4400.0
2014-07-16 13:30:00,181.55,181.56,181.53,181.53,2400.0,149.4852,149.4934,149.4687,149.4687,2400.0
2014-07-16 13:35:00,181.51,181.51,181.46,181.48,3000.0,149.4523,149.4523,149.4111,149.4276,3000.0
2014-07-16 13:40:00,181.47,181.51,181.47,181.51,3500.0,149.4193,149.4523,149.4193,149.4523,3500.0
2014-07-16 13:45:00,181.53,181.59,181.53,181.54,11000.0,149.4687,149.5181,149.4687,149.477,11000.0
2014-07-16 13:50:00,181.53,181.57,181.52,181.57,2900.0,149.4687,149.5017,149.4605,149.5017,2900.0
2014-07-16 13:55:00,181.55,181.58,181.55,181.55,400.0,149.4852,149.5099,149.4852,149.4852,400.0
2014-07-16 14:00:00,181.56,181.61,181.55,181.59,7100.0,149.4934,149.5346,149.4852,149.5181,7100.0
2014-07-16 14:05:00,181.64,181.67,181.62,181.65,5500.0,149.5593,149.584,149.5429,149.5676,5500.0
2014-07-16 14:10:00,181.63,181.65,181.63,181.64,2300.0,149.5511,149.5676,149.5511,149.5593,2300.0
2014-07-16 14:15:00,181.65,181.66,181.64,181.65,2300.0,149.5676,149.5758,149.5593,149.5676,2300.0
2014-07-16 14:20:00,181.61,181.64,181.6,181.63,4600.0,149.5346,149.5593,149.5264,149.5511,4600.0
2014-07-16 14:25:00,181.62,181.65,181.61,181.64,6600.0,149.5429,149.5676,149.5346,149.5593,6600.0
2014-07-16 14:30:00,181.65,181.66,181.61,181.64,4800.0,149.5676,149.5758,149.5346,149.5593,4800.0
2014-07-16 14:35:00,181.64,181.64,181.52,181.53,5900.0,149.5593,149.5593,149.4605,149.4687,5900.0
2014-07-16 14:40:00,181.53,181.54,181.51,181.52,6500.0,149.4687,149.477,149.4523,149.4605,6500.0
2014-07-16 14:45:00,181.5,181.56,181.5,181.55,3900.0,149.444,149.4934,149.444,149.4852,3900.0
2014-07-16 14:50:00,181.53,181.55,181.47,181.5,10600.0,149.4687,149.4852,149.4193,149.444,10600.0
2014-07-16 14:55:00,181.49,181.52,181.47,181.47,6100.0,149.4358,149.4605,149.4193,149.4193,6100.0
2014-07-16 15:00:00,181.49,181.5,181.48,181.5,3600.0,149.4358,149.444,149.4276,149.444,3600.0
2014-07-16 15:05:00,181.51,181.51,181.5,181.5,13700.0,149.4523,149.4523,149.444,149.444,13700.0
2014-07-16 15:10:00,181.51,181.52,181.47,181.51,4200.0,149.4523,149.4605,149.4193,149.4523,4200.0
2014-07-16 15:15:00,181.5,181.51,181.47,181.47,1000.0,149.444,149.4523,149.4193,149.4193,1000.0
2014-07-16 15:20:00,181.45,181.5,181.45,181.48,1800.0,149.4029,149.444,149.4029,149.4276,1800.0
2014-07-16 15:25:00,181.48,181.58,181.48,181.58,5500.0,149.4276,149.5099,149.4276,149.5099,5500.0
2014-07-16 15:30:00,181.58,181.58,181.53,181.54,2500.0,149.5099,149.5099,149.4687,149.477,2500.0
2014-07-16 15:35:00,181.55,181.59,181.55,181.55,4200.0,149.4852,149.5181,149.4852,149.4852,4200.0
2014-07-16 15:40:00,181.57,181.57,181.51,181.51,7700.0,149.5017,149.5017,149.4523,149.4523,7700.0
2014-07-16 15:45:00,181.52,181.55,181.43,181.43,9900.0,149.4605,149.4852,149.3864,149.3864,9900.0
2014-07-16 15:50:00,181.45,181.55,181.44,181.47,12700.0,149.4029,149.4852,149.3946,149.4193,12700.0
2014-07-16 15:55:00,181.48,181.57,181.45,181.52,42500.0,149.4276,149.5017,149.4029,149.4605,42500.0
2014-07-17 09:30:00,180.96,181.05,180.93,180.95,12500.0,148.9994,149.0735,148.9747,148.9912,12500.0
2014-07-17 09:35:00,180.96,181.21,180.92,181.18,6600.0,148.9994,149.2053,148.9665,149.1806,6600.0
2014-07-17 09:40:00,181.19,181.28,181.17,181.22,1800.0,149.1888,149.2629,149.1723,149.2135,1800.0
2014-07-17 09:45:00,181.19,181.28,181.17,181.18,5700.0,149.1888,149.2629,149.1723,149.1806,5700.0
2014-07-17 09:50:00,181.19,181.38,181.15,181.38,4900.0,149.1888,149.3452,149.1559,149.3452,4900.0
2014-07-17 09:55:00,181.36,181.43,181.36,181.43,2800.0,149.3288,149.3864,149.3288,149.3864,2800.0
2014-07-17 10:00:00,181.44,181.5,181.41,181.41,8600.0,149.3946,149.444,149.3699,149.3699,8600.0
2014-07-17 10:05:00,181.44,181.44,181.34,181.37,5700.0,149.3946,149.3946,149.3123,149.337,5700.0
2014-07-17 10:10:00,181.37,181.37,181.28,181.35,4200.0,149.337,149.337,149.2629,149.3205,4200.0
2014-07-17 10:15:00,181.31,181.37,181.31,181.37,4700.0,149.2876,149.337,149.2876,149.337,4700.0
2014-07-17 10:20:00,181.38,181.6,181.38,181.53,13400.0,149.3452,149.5264,149.3452,149.4687,13400.0
2014-07-17 10:25:00,181.5,181.6,181.48,181.58,18700.0,149.444,149.5264,149.4276,149.5099,18700.0
2014-07-17 10:30:00,181.62,181.62,181.49,181.55,4800.0,149.5429,149.5429,149.4358,149.4852,4800.0
2014-07-17 10:35:00,181.53,181.53,181.45,181.46,2700.0,149.4687,149.4687,149.4029,149.4111,2700.0
2014-07-17 10:40:00,181.5,181.53,181.44,181.44,7000.0,149.444,149.4687,149.3946,149.3946,7000.0
2014-07-17 10:45:00,181.43,181.46,181.36,181.36,4000.0,149.3864,149.4111,149.3288,149.3288,4000.0
2014-07-17 10:50:00,181.37,181.45,181.37,181.42,4300.0,149.337,149.4029,149.337,149.3782,4300.0
2014-07-17 10:55:00,181.42,181.43,181.34,181.34,7300.0,149.3782,149.3864,149.3123,149.3123,7300.0
2014-07-17 11:00:00,181.34,181.37,181.24,181.27,13700.0,149.3123,149.337,149.23,149.2547,13700.0
2014-07-17 11:05:00,181.27,181.31,181.13,181.13,3700.0,149.2547,149.2876,149.1394,149.1394,3700.0
2014-07-17 11:10:00,181.11,181.12,180.92,180.92,7200.0,149.1229,149.1312,148.9665,148.9665,7200.0
2014-07-17 11:15:00,180.89,180.93,180.69,180.88,10300.0,148.9418,148.9747,148.7771,148.9335,10300.0
2014-07-17 11:20:00,180.85,180.89,180.72,180.73,12200.0,148.9088,148.9418,148.8018,148.81,12200.0
2014-07-17 11:25:00,180.71,180.78,180.53,180.53,15500.0,148.7936,148.8512,148.6454,148.6454,15500.0
2014-07-17 11:30:00,180.54,180.72,180.35,180.71,25800.0,148.6536,148.8018,148.4972,148.7936,25800.0
2014-07-17 11:35:00,180.7,180.81,180.7,180.72,5800.0,148.7853,148.8759,148.7853,148.8018,5800.0
2014-07-17 11:40:00,180.73,180.78,180.66,180.69,5900.0,148.81,148.8512,148.7524,148.7771,5900.0
2014-07-17 11:45:00,180.62,180.73,180.57,180.73,7800.0,148.7195,148.81,148.6783,148.81,7800.0
2014-07-17 11:50:00,180.73,180.78,180.67,180.68,3600.0,148.81,148.8512,148.7606,148.7689,3600.0
2014-07-17 11:55:00,180.69,180.73,180.49,180.5,16600.0,148.7771,148.81,148.6124,148.6207,16600.0
2014-07-17 12:00:00,180.52,180.52,180.15,180.26,48800.0,148.6371,148.6371,148.3325,148.423,48800.0
2014-07-17 12:05:00,180.25,180.41,180.18,180.36,16000.0,148.4148,148.5466,148.3572,148.5054,16000.0
2014-07-17 12:10:00,180.44,180.54,180.43,180.54,7600.0,148.5713,148.6536,148.563,148.6536,7600.0
2014-07-17 12:15:00,180.5,180.57,180.5,180.55,9500.0,148.6207,148.6783,148.6207,148.6618,9500.0
2014-07-17 12:20:00,180.52,180.52,180.39,180.42,6300.0,148.6371,148.6371,148.5301,148.5548,6300.0
2014-07-17 12:25:00,180.39,180.52,180.38,180.52,6000.0,148.5301,148.6371,148.5219,148.6371,6000.0
2014-07-17 12:30:00,180.55,180.56,180.51,180.56,9500.0,148.6618,148.6701,148.6289,148.6701,9500.0
2014-07-17 12:35:00,180.56,180.79,180.55,180.76,12700.0,148.6701,148.8594,148.6618,148.8347,12700.0
2014-07-17 12:40:00,180.75,180.75,180.67,180.68,2700.0,148.8265,148.8265,148.7606,148.7689,2700.0
2014-07-17 12:45:00,180.7,180.7,180.59,180.64,1700.0,148.7853,148.7853,148.6948,148.7359,1700.0
2014-07-17 12:50:00,180.63,180.64,180.58,180.6,5600.0,148.7277,148.7359,148.6865,148.703,5600.0
2014-07-17 12:55:00,180.65,180.72,180.64,180.72,3900.0,148.7442,148.8018,148.7359,148.8018,3900.0
2014-07-17 13:00:00,180.73,180.85,180.73,180.85,2900.0,148.81,148.9088,148.81,148.9088,2900.0
2014-07-17 13:05:00,180.83,180.91,180.83,180.87,9700.0,148.8924,148.9582,148.8924,148.9253,9700.0
2014-07-17 13:10:00,180.93,181.09,180.93,181.09,9000.0,148.9747,149.1065,148.9747,149.1065,9000.0
2014-07-17 13:15:00,181.08,181.08,180.98,180.98,2600.0,149.0982,149.0982,149.0159,149.0159,2600.0
2014-07-17 13:20:00,180.98,180.98,180.82,180.84,5600.0,149.0159,149.0159,148.8841,148.9006,5600.0
2014-07-17 13:25:00,180.84,180.85,180.81,180.83,3400.0,148.9006,148.9088,148.8759,148.8924,3400.0
2014-07-17 13:30:00,180.85,180.93,180.82,180.83,4100.0,148.9088,148.9747,148.8841,148.8924,4100.0
2014-07-17 13:35:00,180.83,180.86,180.59,180.59,6200.0,148.8924,148.9171,148.6948,148.6948,6200.0
2014-07-17 13:40:00,180.6,180.62,180.49,180.53,6600.0,148.703,148.7195,148.6124,148.6454,6600.0
2014-07-17 13:45:00,180.55,180.63,180.53,180.62,5400.0,148.6618,148.7277,148.6454,148.7195,5400.0
2014-07-17 13:50:00,180.66,180.71,180.58,180.63,1700.0,148.7524,148.7936,148.6865,148.7277,1700.0
2014-07-17 13:55:00,180.61,180.65,180.53,180.58,5300.0,148.7112,148.7442,148.6454,148.6865,5300.0
2014-07-17 14:00:00,180.56,180.56,180.41,180.41,7700.0,148.6701,148.6701,148.5466,148.5466,7700.0
2014-07-17 14:05:00,180.42,180.44,180.34,180.34,7400.0,148.5548,148.5713,148.4889,148.4889,7400.0
2014-07-17 14:10:00,180.38,180.52,180.38,180.48,5800.0,148.5219,148.6371,148.5219,148.6042,5800.0
2014-07-17 14:15:00,180.5,180.58,180.43,180.45,11400.0,148.6207,148.6865,148.563,148.5795,11400.0
2014-07-17 14:20:00,180.47,180.48,180.34,180.34,2100.0,148.596,148.6042,148.4889,148.4889,2100.0
2014-07-17 14:25:00,180.35,180.36,180.23,180.28,3600.0,148.4972,148.5054,148.3983,148.4395,3600.0
2014-07-17 14:30:00,180.35,180.42,180.35,180.4,4400.0,148.4972,148.5548,148.4972,148.5383,4400.0
2014-07-17 14:35:00,180.42,180.47,180.36,180.47,4100.0,148.5548,148.596,148.5054,148.596,4100.0
2014-07-17 14:40:00,180.48,180.54,180.47,180.53,9400.0,148.6042,148.6536,148.596,148.6454,9400.0
2014-07-17 14:45:00,180.49,180.49,180.34,180.35,6400.0,148.6124,148.6124,148.4889,148.4972,6400.0
2014-07-17 14:50:00,180.32,180.34,180.28,180.3,4900.0,148.4725,148.4889,148.4395,148.456,4900.0
2014-07-17 14:55:00,180.35,180.44,180.31,180.35,26400.0,148.4972,148.5713,148.4642,148.4972,26400.0
2014-07-17 15:00:00,180.34,180.34,180.23,180.23,12700.0,148.4889,148.4889,148.3983,148.3983,12700.0
2014-07-17 15:05:00,180.19,180.26,180.11,180.13,22600.0,148.3654,148.423,148.2995,148.316,22600.0
2014-07-17 15:10:00,180.11,180.18,180.03,180.09,11800.0,148.2995,148.3572,148.2337,148.2831,11800.0
2014-07-17 15:15:00,180.08,180.09,179.65,179.65,42100.0,148.2748,148.2831,147.9208,147.9208,42100.0
2014-07-17 15:20:00,179.69,179.88,179.68,179.8,19300.0,147.9537,148.1102,147.9455,148.0443,19300.0
2014-07-17 15:25:00,179.85,179.86,179.66,179.67,31900.0,148.0855,148.0937,147.929,147.9373,31900.0
2014-07-17 15:30:00,179.66,179.77,179.53,179.54,28800.0,147.929,148.0196,147.822,147.8302,28800.0
2014-07-17 15:35:00,179.55,179.65,179.47,179.56,25800.0,147.8384,147.9208,147.7726,147.8467,25800.0
2014-07-17 15:40:00,179.57,179.58,179.31,179.34,28100.0,147.8549,147.8631,147.6408,147.6655,28100.0
2014-07-17 15:45:00,179.27,179.54,179.19,179.54,27700.0,147.6079,147.8302,147.542,147.8302,27700.0
2014-07-17 15:50:00,179.54,179.6,179.51,179.51,25300.0,147.8302,147.8796,147.8055,147.8055,25300.0
2014-07-17 15:55:00,179.49,179.59,179.37,179.44,214700.0,147.789,147.8714,147.6902,147.7479,214700.0
2014-07-18 09:30:00,180.02,180.15,179.94,180.15,34800.0,148.2254,148.3325,148.1596,148.3325,34800.0
2014-07-18 09:35:00,180.16,180.27,180.13,180.17,16600.0,148.3407,148.4313,148.316,148.3489,16600.0
2014-07-18 09:40:00,180.18,180.18,180.03,180.04,6800.0,148.3572,148.3572,148.2337,148.2419,6800.0
2014-07-18 09:45:00,180.04,180.06,179.94,180.0,27900.0,148.2419,148.2584,148.1596,148.209,27900.0
2014-07-18 09:50:00,179.98,180.15,179.97,180.11,4200.0,148.1925,148.3325,148.1843,148.2995,4200.0
2014-07-18 09:55:00,180.08,180.19,180.05,180.13,5100.0,148.2748,148.3654,148.2501,148.316,5100.0
2014-07-18 10:00:00,180.14,180.2,180.07,180.09,10100.0,148.3242,148.3736,148.2666,148.2831,10100.0
2014-07-18 10:05:00,180.08,180.13,180.06,180.13,7800.0,148.2748,148.316,148.2584,148.316,7800.0
2014-07-18 10:10:00,180.15,180.25,180.1,180.15,18600.0,148.3325,148.4148,148.2913,148.3325,18600.0
2014-07-18 10:15:00,180.15,180.18,179.97,180.08,10200.0,148.3325,148.3572,148.1843,148.2748,10200.0
2014-07-18 10:20:00,180.12,180.15,180.1,180.1,2800.0,148.3078,148.3325,148.2913,148.2913,2800.0
2014-07-18 10:25:00,180.16,180.2,180.15,180.18,8100.0,148.3407,148.3736,148.3325,148.3572,8100.0
2014-07-18 10:30:00,180.2,180.3,180.2,180.26,9400.0,148.3736,148.456,148.3736,148.423,9400.0
2014-07-18 10:35:00,180.26,180.26,180.2,180.22,5300.0,148.423,148.423,148.3736,148.3901,5300.0
2014-07-18 10:40:00,180.19,180.2,180.12,180.16,3300.0,148.3654,148.3736,148.3078,148.3407,3300.0
2014-07-18 10:45:00,180.21,180.25,180.15,180.25,8300.0,148.3819,148.4148,148.3325,148.4148,8300.0
2014-07-18 10:50:00,180.22,180.44,180.22,180.44,6000.0,148.3901,148.5713,148.3901,148.5713,6000.0
2014-07-18 10:55:00,180.45,180.58,180.45,180.57,18500.0,148.5795,148.6865,148.5795,148.6783,18500.0
2014-07-18 11:00:00,180.56,180.61,180.56,180.57,15300.0,148.6701,148.7112,148.6701,148.6783,15300.0
2014-07-18 11:05:00,180.56,180.62,180.49,180.49,3300.0,148.6701,148.7195,148.6124,148.6124,3300.0
2014-07-18 11:10:00,180.5,180.58,180.5,180.58,3300.0,148.6207,148.6865,148.6207,148.6865,3300.0
2014-07-18 11:15:00,180.58,180.64,180.56,180.62,8800.0,148.6865,148.7359,148.6701,148.7195,8800.0
2014-07-18 11:20:00,180.61,180.61,180.54,180.54,5200.0,148.7112,148.7112,148.6536,148.6536,5200.0
2014-07-18 11:25:00,180.57,180.6,180.53,180.53,4400.0,148.6783,148.703,148.6454,148.6454,4400.0
2014-07-18 11:30:00,180.56,180.62,180.54,180.6,3000.0,148.6701,148.7195,148.6536,148.703,3000.0
2014-07-18 11:35:00,180.64,180.83,180.64,180.82,9100.0,148.7359,148.8924,148.7359,148.8841,9100.0
2014-07-18 11:40:00,180.82,180.85,180.77,180.8,7300.0,148.8841,148.9088,148.843,148.8677,7300.0
2014-07-18 11:45:00,180.81,180.9,180.78,180.9,7100.0,148.8759,148.95,148.8512,148.95,7100.0
2014-07-18 11:50:00,180.9,180.9,180.77,180.78,12100.0,148.95,148.95,148.843,148.8512,12100.0
2014-07-18 11:55:00,180.75,180.78,180.71,180.75,8600.0,148.8265,148.8512,148.7936,148.8265,8600.0
2014-07-18 12:00:00,180.77,180.79,180.76,180.78,12700.0,148.843,148.8594,148.8347,148.8512,12700.0
2014-07-18 12:05:00,180.79,180.83,180.79,180.82,3700.0,148.8594,148.8924,148.8594,148.8841,3700.0
2014-07-18 12:10:00,180.82,180.86,180.81,180.84,10300.0,148.8841,148.9171,148.8759,148.9006,10300.0
2014-07-18 12:15:00,180.85,180.88,180.85,180.88,2000.0,148.9088,148.9335,148.9088,148.9335,2000.0
2014-07-18 12:20:00,180.89,180.97,180.89,180.97,3000.0,148.9418,149.0077,148.9418,149.0077,3000.0
2014-07-18 12:25:00,180.96,181.02,180.96,181.01,8300.0,148.9994,149.0488,148.9994,149.0406,8300.0
2014-07-18 12:30:00,181.03,181.03,180.95,180.96,1900.0,149.0571,149.0571,148.9912,148.9994,1900.0
2014-07-18 12:35:00,180.96,181.0,180.96,181.0,700.0,148.9994,149.0324,148.9994,149.0324,700.0
2014-07-18 12:40:00,181.0,181.0,180.96,180.96,6600.0,149.0324,149.0324,148.9994,148.9994,6600.0
2014-07-18 12:45:00,180.94,180.98,180.94,180.96,1500.0,148.9829,149.0159,148.9829,148.9994,1500.0
2014-07-18 12:50:00,180.96,180.97,180.93,180.93,3400.0,148.9994,149.0077,148.9747,148.9747,3400.0
2014-07-18 12:55:00,180.96,180.96,180.95,180.95,300.0,148.9994,148.9994,148.9912,148.9912,300.0
2014-07-18 13:00:00,180.95,180.95,180.85,180.85,3900.0,148.9912,148.9912,148.9088,148.9088,3900.0
2014-07-18 13:05:00,180.85,180.85,180.79,180.82,3100.0,148.9088,148.9088,148.8594,148.8841,3100.0
2014-07-18 13:10:00,180.81,180.82,180.78,180.79,2500.0,148.8759,148.8841,148.8512,148.8594,2500.0
2014-07-18 13:15:00,180.76,180.8,180.71,180.8,5400.0,148.8347,148.8677,148.7936,148.8677,5400.0
2014-07-18 13:20:00,180.8,180.83,180.8,180.8,1700.0,148.8677,148.8924,148.8677,148.8677,1700.0
2014-07-18 13:25:00,180.82,180.82,180.73,180.73,4000.0,148.8841,148.8841,148.81,148.81,4000.0
2014-07-18 13:30:00,180.72,180.74,180.68,180.73,3300.0,148.8018,148.8183,148.7689,148.81,3300.0
2014-07-18 13:35:00,180.76,180.85,180.76,180.84,1200.0,148.8347,148.9088,148.8347,148.9006,1200.0
2014-07-18 13:40:00,180.91,180.92,180.85,180.88,7100.0,148.9582,148.9665,148.9088,148.9335,7100.0
2014-07-18 13:45:00,180.88,180.89,180.85,180.85,2800.0,148.9335,148.9418,148.9088,148.9088,2800.0
2014-07-18 13:50:00,180.85,180.87,180.82,180.87,1500.0,148.9088,148.9253,148.8841,148.9253,1500.0
2014-07-18 13:55:00,180.93,180.97,180.92,180.95,2200.0,148.9747,149.0077,148.9665,148.9912,2200.0
2014-07-18 14:00:00,180.98,180.98,180.84,180.9,5300.0,149.0159,149.0159,148.9006,148.95,5300.0
2014-07-18 14:05:00,180.91,180.91,180.89,180.91,600.0,148.9582,148.9582,148.9418,148.9582,600.0
2014-07-18 14:10:00,180.97,181.01,180.96,181.01,1300.0,149.0077,149.0406,148.9994,149.0406,1300.0
2014-07-18 14:15:00,180.98,181.04,180.98,181.04,4000.0,149.0159,149.0653,149.0159,149.0653,4000.0
2014-07-18 14:20:00,181.04,181.2,181.04,181.18,24100.0,149.0653,149.197,149.0653,149.1806,24100.0
2014-07-18 14:25:00,181.18,181.19,181.16,181.19,900.0,149.1806,149.1888,149.1641,149.1888,900.0
2014-07-18 14:30:00,181.24,181.28,181.23,181.28,1700.0,149.23,149.2629,149.2217,149.2629,1700.0
2014-07-18 14:35:00,181.24,181.24,181.18,181.19,1600.0,149.23,149.23,149.1806,149.1888,1600.0
2014-07-18 14:40:00,181.17,181.2,181.17,181.2,800.0,149.1723,149.197,149.1723,149.197,800.0
2014-07-18 14:45:00,181.2,181.21,181.16,181.16,2100.0,149.197,149.2053,149.1641,149.1641,2100.0
2014-07-18 14:50:00,181.16,181.21,181.15,181.17,9700.0,149.1641,149.2053,149.1559,149.1723,9700.0
2014-07-18 14:55:00,181.16,181.2,181.15,181.16,900.0,149.1641,149.197,149.1559,149.1641,900.0
2014-07-18 15:00:00,181.17,181.21,181.15,181.17,2400.0,149.1723,149.2053,149.1559,149.1723,2400.0
2014-07-18 15:05:00,181.2,181.34,181.2,181.34,9700.0,149.197,149.3123,149.197,149.3123,9700.0
2014-07-18 15:10:00,181.34,181.34,181.3,181.31,2200.0,149.3123,149.3123,149.2794,149.2876,2200.0
2014-07-18 15:15:00,181.31,181.38,181.28,181.36,9600.0,149.2876,149.3452,149.2629,149.3288,9600.0
2014-07-18 15:20:00,181.39,181.44,181.36,181.36,4900.0,149.3535,149.3946,149.3288,149.3288,4900.0
2014-07-18 15:25:00,181.32,181.34,181.27,181.27,3300.0,149.2958,149.3123,149.2547,149.2547,3300.0
2014-07-18 15:30:00,181.27,181.32,181.27,181.28,4800.0,149.2547,149.2958,149.2547,149.2629,4800.0
2014-07-18 15:35:00,181.29,181.3,181.24,181.24,10500.0,149.2711,149.2794,149.23,149.23,10500.0
2014-07-18 15:40:00,181.24,181.25,181.13,181.13,8400.0,149.23,149.2382,149.1394,149.1394,8400.0
2014-07-18 15:45:00,181.18,181.18,181.14,181.14,7200.0,149.1806,149.1806,149.1476,149.1476,7200.0
2014-07-18 15:50:00,181.15,181.22,181.15,181.22,9000.0,149.1559,149.2135,149.1559,149.2135,9000.0
2014-07-18 15:55:00,181.22,181.28,181.2,181.28,24200.0,149.2135,149.2629,149.197,149.2629,24200.0
2014-07-21 09:30:00,180.71,180.78,180.59,180.7,25100.0,148.7936,148.8512,148.6948,148.7853,25100.0
2014-07-21 09:35:00,180.66,180.66,180.49,180.6,8200.0,148.7524,148.7524,148.6124,148.703,8200.0
2014-07-21 09:40:00,180.58,180.65,180.47,180.65,3200.0,148.6865,148.7442,148.596,148.7442,3200.0
2014-07-21 09:45:00,180.62,180.75,180.6,180.7,12000.0,148.7195,148.8265,148.703,148.7853,12000.0
2014-07-21 09:50:00,180.7,180.87,180.69,180.87,7700.0,148.7853,148.9253,148.7771,148.9253,7700.0
2014-07-21 09:55:00,180.86,180.86,180.79,180.81,13900.0,148.9171,148.9171,148.8594,148.8759,13900.0
2014-07-21 10:00:00,180.82,180.82,180.65,180.73,3600.0,148.8841,148.8841,148.7442,148.81,3600.0
2014-07-21 10:05:00,180.68,180.76,180.65,180.75,4700.0,148.7689,148.8347,148.7442,148.8265,4700.0
2014-07-21 10:10:00,180.6,180.6,180.44,180.54,7100.0,148.703,148.703,148.5713,148.6536,7100.0
2014-07-21 10:15:00,180.59,180.67,180.52,180.52,6800.0,148.6948,148.7606,148.6371,148.6371,6800.0
2014-07-21 10:20:00,180.5,180.59,180.5,180.56,5300.0,148.6207,148.6948,148.6207,148.6701,5300.0
2014-07-21 10:25:00,180.59,180.61,180.55,180.57,2600.0,148.6948,148.7112,148.6618,148.6783,2600.0
2014-07-21 10:30:00,180.53,180.53,180.47,180.47,8300.0,148.6454,148.6454,148.596,148.596,8300.0
2014-07-21 10:35:00,180.45,180.52,180.32,180.32,7100.0,148.5795,148.6371,148.4725,148.4725,7100.0
2014-07-21 10:40:00,180.3,180.3,180.13,180.13,3900.0,148.456,148.456,148.316,148.316,3900.0
2014-07-21 10:45:00,180.16,180.25,180.16,180.24,7300.0,148.3407,148.4148,148.3407,148.4066,7300.0
2014-07-21 10:50:00,180.25,180.28,180.21,180.24,500.0,148.4148,148.4395,148.3819,148.4066,500.0
2014-07-21 10:55:00,180.28,180.32,180.22,180.22,7500.0,148.4395,148.4725,148.3901,148.3901,7500.0
2014-07-21 11:00:00,180.2,180.22,180.13,180.21,10000.0,148.3736,148.3901,148.316,148.3819,10000.0
2014-07-21 11:05:00,180.27,180.37,180.25,180.35,3100.0,148.4313,148.5136,148.4148,148.4972,3100.0
2014-07-21 11:10:00,180.3,180.31,180.24,180.29,3100.0,148.456,148.4642,148.4066,148.4478,3100.0
2014-07-21 11:15:00,180.23,180.32,180.23,180.32,2000.0,148.3983,148.4725,148.3983,148.4725,2000.0
2014-07-21 11:20:00,180.32,180.44,180.31,180.41,4000.0,148.4725,148.5713,148.4642,148.5466,4000.0
2014-07-21 11:25:00,180.42,180.56,180.42,180.54,5400.0,148.5548,148.6701,148.5548,148.6536,5400.0
2014-07-21 11:30:00,180.5,180.54,180.47,180.47,2800.0,148.6207,148.6536,148.596,148.596,2800.0
2014-07-21 11:35:00,180.5,180.5,180.43,180.45,3400.0,148.6207,148.6207,148.563,148.5795,3400.0
2014-07-21 11:40:00,180.47,180.54,180.45,180.47,3600.0,148.596,148.6536,148.5795,148.596,3600.0
2014-07-21 11:45:00,180.43,180.43,180.34,180.41,2100.0,148.563,148.563,148.4889,148.5466,2100.0
2014-07-21 11:50:00,180.46,180.48,180.41,180.43,1800.0,148.5877,148.6042,148.5466,148.563,1800.0
2014-07-21 11:55:00,180.48,180.62,180.48,180.61,900.0,148.6042,148.7195,148.6042,148.7112,900.0
2014-07-21 12:00:00,180.6,180.6,180.52,180.58,187800.0,148.703,148.703,148.6371,148.6865,187800.0
2014-07-21 12:05:00,180.57,180.57,180.5,180.54,2700.0,148.6783,148.6783,148.6207,148.6536,2700.0
2014-07-21 12:10:00,180.54,180.57,180.51,180.57,9300.0,148.6536,148.6783,148.6289,148.6783,9300.0
2014-07-21 12:15:00,180.6,180.61,180.56,180.59,28400.0,148.703,148.7112,148.6701,148.6948,28400.0
2014-07-21 12:20:00,180.59,180.59,180.54,180.54,2600.0,148.6948,148.6948,148.6536,148.6536,2600.0
2014-07-21 12:25:00,180.51,180.54,180.48,180.48,6800.0,148.6289,148.6536,148.6042,148.6042,6800.0
2014-07-21 12:30:00,180.48,180.55,180.48,180.53,20300.0,148.6042,148.6618,148.6042,148.6454,20300.0
2014-07-21 12:35:00,180.53,180.6,180.53,180.6,2500.0,148.6454,148.703,148.6454,148.703,2500.0
2014-07-21 12:40:00,180.6,180.6,180.55,180.55,4200.0,148.703,148.703,148.6618,148.6618,4200.0
2014-07-21 12:45:00,180.55,180.57,180.51,180.56,9600.0,148.6618,148.6783,148.6289,148.6701,9600.0
2014-07-21 12:50:00,180.57,180.57,180.51,180.52,8500.0,148.6783,148.6783,148.6289,148.6371,8500.0
2014-07-21 12:55:00,180.53,180.53,180.52,180.53,600.0,148.6454,148.6454,148.6371,148.6454,600.0
2014-07-21 13:00:00,180.53,180.57,180.52,180.56,4400.0,148.6454,148.6783,148.6371,148.6701,4400.0
2014-07-21 13:05:00,180.57,180.66,180.57,180.65,14600.0,148.6783,148.7524,148.6783,148.7442,14600.0
2014-07-21 13:10:00,180.66,180.72,180.66,180.71,7500.0,148.7524,148.8018,148.7524,148.7936,7500.0
2014-07-21 13:15:00,180.7,180.72,180.69,180.7,3900.0,148.7853,148.8018,148.7771,148.7853,3900.0
2014-07-21 13:20:00,180.74,180.86,180.74,180.85,8600.0,148.8183,148.9171,148.8183,148.9088,8600.0
2014-07-21 13:25:00,180.81,180.88,180.79,180.88,2100.0,148.8759,148.9335,148.8594,148.9335,2100.0
2014-07-21 13:30:00,180.89,180.89,180.85,180.87,1400.0,148.9418,148.9418,148.9088,148.9253,1400.0
2014-07-21 13:35:00,180.88,180.88,180.88,180.88,200.0,148.9335,148.9335,148.9335,148.9335,200.0
2014-07-21 13:40:00,180.86,181.0,180.86,180.99,5800.0,148.9171,149.0324,148.9171,149.0241,5800.0
2014-07-21 13:45:00,180.99,181.04,180.97,181.02,4300.0,149.0241,149.0653,149.0077,149.0488,4300.0
2014-07-21 13:50:00,181.02,181.02,180.97,180.98,2600.0,149.0488,149.0488,149.0077,149.0159,2600.0
2014-07-21 13:55:00,180.96,180.98,180.94,180.95,6500.0,148.9994,149.0159,148.9829,148.9912,6500.0
2014-07-21 14:00:00,180.99,181.01,180.97,180.97,2600.0,149.0241,149.0406,149.0077,149.0077,2600.0
2014-07-21 14:05:00,180.98,181.01,180.98,181.0,800.0,149.0159,149.0406,149.0159,149.0324,800.0
2014-07-21 14:10:00,181.02,181.04,181.01,181.03,1900.0,149.0488,149.0653,149.0406,149.0571,1900.0
2014-07-21 14:15:00,181.02,181.02,180.91,180.93,2200.0,149.0488,149.0488,148.9582,148.9747,2200.0
2014-07-21 14:20:00,180.93,180.94,180.91,180.93,1500.0,148.9747,148.9829,148.9582,148.9747,1500.0
2014-07-21 14:25:00,180.92,180.92,180.88,180.88,6900.0,148.9665,148.9665,148.9335,148.9335,6900.0
2014-07-21 14:30:00,180.88,180.89,180.82,180.82,2200.0,148.9335,148.9418,148.8841,148.8841,2200.0
2014-07-21 14:35:00,180.84,180.89,180.82,180.89,1200.0,148.9006,148.9418,148.8841,148.9418,1200.0
2014-07-21 14:40:00,180.89,180.95,180.88,180.94,3600.0,148.9418,148.9912,148.9335,148.9829,3600.0
2014-07-21 14:45:00,180.96,180.96,180.91,180.94,6400.0,148.9994,148.9994,148.9582,148.9829,6400.0
2014-07-21 14:50:00,180.94,181.04,180.94,181.04,4000.0,148.9829,149.0653,148.9829,149.0653,4000.0
2014-07-21 14:55:00,181.01,181.02,180.97,180.97,7100.0,149.0406,149.0488,149.0077,149.0077,7100.0
2014-07-21 15:00:00,180.99,181.05,180.98,181.01,6300.0,149.0241,149.0735,149.0159,149.0406,6300.0
2014-07-21 15:05:00,181.02,181.02,180.93,180.94,7300.0,149.0488,149.0488,148.9747,148.9829,7300.0
2014-07-21 15:10:00,180.96,180.98,180.9,180.98,6100.0,148.9994,149.0159,148.95,149.0159,6100.0
2014-07-21 15:15:00,180.98,181.0,180.97,180.99,8000.0,149.0159,149.0324,149.0077,149.0241,8000.0
2014-07-21 15:20:00,180.97,181.02,180.97,181.02,2700.0,149.0077,149.0488,149.0077,149.0488,2700.0
2014-07-21 15:25:00,181.02,181.08,181.02,181.07,8300.0,149.0488,149.0982,149.0488,149.09,8300.0
2014-07-21 15:30:00,181.06,181.07,181.02,181.04,5400.0,149.0818,149.09,149.0488,149.0653,5400.0
2014-07-21 15:35:00,181.03,181.04,180.97,181.0,14700.0,149.0571,149.0653,149.0077,149.0324,14700.0
2014-07-21 15:40:00,180.98,181.0,180.97,180.98,18300.0,149.0159,149.0324,149.0077,149.0159,18300.0
2014-07-21 15:45:00,180.97,180.98,180.93,180.93,11000.0,149.0077,149.0159,148.9747,148.9747,11000.0
2014-07-21 15:50:00,180.94,180.95,180.93,180.95,6400.0,148.9829,148.9912,148.9747,148.9912,6400.0
2014-07-21 15:55:00,180.95,180.95,180.85,180.9,166600.0,148.9912,148.9912,148.9088,148.95,166600.0
2014-07-22 09:30:00,181.58,181.64,181.5,181.62,39000.0,149.5099,149.5593,149.444,149.5429,39000.0
2014-07-22 09:35:00,181.64,181.75,181.57,181.61,46400.0,149.5593,149.6499,149.5017,149.5346,46400.0
2014-07-22 09:40:00,181.64,181.66,181.44,181.44,21900.0,149.5593,149.5758,149.3946,149.3946,21900.0
2014-07-22 09:45:00,181.49,181.61,181.42,181.59,35200.0,149.4358,149.5346,149.3782,149.5181,35200.0
2014-07-22 09:50:00,181.62,181.73,181.62,181.67,21900.0,149.5429,149.6334,149.5429,149.584,21900.0
2014-07-22 09:55:00,181.67,181.7,181.61,181.63,14900.0,149.584,149.6087,149.5346,149.5511,14900.0
2014-07-22 10:00:00,181.7,181.76,181.64,181.68,319900.0,149.6087,149.6581,149.5593,149.5923,319900.0
2014-07-22 10:05:00,181.74,181.91,181.74,181.85,30400.0,149.6417,149.7816,149.6417,149.7322,30400.0
2014-07-22 10:10:00,181.88,181.92,181.79,181.79,16500.0,149.7569,149.7899,149.6828,149.6828,16500.0
2014-07-22 10:15:00,181.8,181.83,181.76,181.77,17200.0,149.6911,149.7158,149.6581,149.6664,17200.0
2014-07-22 10:20:00,181.79,181.79,181.75,181.78,3300.0,149.6828,149.6828,149.6499,149.6746,3300.0
2014-07-22 10:25:00,181.81,181.86,181.79,181.8,4900.0,149.6993,149.7405,149.6828,149.6911,4900.0
2014-07-22 10:30:00,181.84,181.89,181.74,181.74,10900.0,149.724,149.7652,149.6417,149.6417,10900.0
2014-07-22 10:35:00,181.73,181.76,181.68,181.69,7600.0,149.6334,149.6581,149.5923,149.6005,7600.0
2014-07-22 10:40:00,181.73,181.82,181.71,181.82,93400.0,149.6334,149.7075,149.617,149.7075,93400.0
2014-07-22 10:45:00,181.82,181.85,181.76,181.85,32500.0,149.7075,149.7322,149.6581,149.7322,32500.0
2014-07-22 10:50:00,181.85,181.87,181.82,181.82,8500.0,149.7322,149.7487,149.7075,149.7075,8500.0
2014-07-22 10:55:00,181.83,181.88,181.81,181.88,1000.0,149.7158,149.7569,149.6993,149.7569,1000.0
2014-07-22 11:00:00,181.88,181.92,181.85,181.92,9800.0,149.7569,149.7899,149.7322,149.7899,9800.0
2014-07-22 11:05:00,181.93,182.04,181.93,181.96,19400.0,149.7981,149.8887,149.7981,149.8228,19400.0
2014-07-22 11:10:00,181.97,181.97,181.88,181.89,5300.0,149.831,149.831,149.7569,149.7652,5300.0
2014-07-22 11:15:00,181.9,181.94,181.89,181.89,4300.0,149.7734,149.8063,149.7652,149.7652,4300.0
2014-07-22 11:20:00,181.92,181.94,181.85,181.87,6200.0,149.7899,149.8063,149.7322,149.7487,6200.0
2014-07-22 11:25:00,181.9,181.9,181.86,181.86,4000.0,149.7734,149.7734,149.7405,149.7405,4000.0
2014-07-22 11:30:00,181.86,181.88,181.86,181.88,4400.0,149.7405,149.7569,149.7405,149.7569,4400.0
2014-07-22 11:35:00,181.89,181.89,181.82,181.85,7400.0,149.7652,149.7652,149.7075,149.7322,7400.0
2014-07-22 11:40:00,181.86,181.92,181.86,181.89,6600.0,149.7405,149.7899,149.7405,149.7652,6600.0
2014-07-22 11:45:00,181.9,181.91,181.88,181.88,7400.0,149.7734,149.7816,149.7569,149.7569,7400.0
2014-07-22 11:50:00,181.87,181.92,181.87,181.9,5200.0,149.7487,149.7899,149.7487,149.7734,5200.0
2014-07-22 11:55:00,181.91,181.92,181.87,181.87,4900.0,149.7816,149.7899,149.7487,149.7487,4900.0
2014-07-22 12:00:00,181.88,181.93,181.88,181.93,1500.0,149.7569,149.7981,149.7569,149.7981,1500.0
2014-07-22 12:05:00,181.95,181.97,181.91,181.93,5000.0,149.8146,149.831,149.7816,149.7981,5000.0
2014-07-22 12:10:00,181.94,181.98,181.91,181.93,9000.0,149.8063,149.8393,149.7816,149.7981,9000.0
2014-07-22 12:15:00,181.92,181.95,181.92,181.95,3400.0,149.7899,149.8146,149.7899,149.8146,3400.0
2014-07-22 12:20:00,181.94,181.94,181.91,181.92,2900.0,149.8063,149.8063,149.7816,149.7899,2900.0
2014-07-22 12:25:00,181.92,181.98,181.91,181.98,2600.0,149.7899,149.8393,149.7816,149.8393,2600.0
2014-07-22 12:30:00,181.96,182.02,181.96,182.0,7800.0,149.8228,149.8722,149.8228,149.8557,7800.0
2014-07-22 12:35:00,182.0,182.01,181.99,182.0,3200.0,149.8557,149.864,149.8475,149.8557,3200.0
2014-07-22 12:40:00,181.98,181.98,181.93,181.94,1800.0,149.8393,149.8393,149.7981,149.8063,1800.0
2014-07-22 12:45:00,181.94,181.94,181.89,181.9,3600.0,149.8063,149.8063,149.7652,149.7734,3600.0
2014-07-22 12:50:00,181.92,181.92,181.87,181.87,1900.0,149.7899,149.7899,149.7487,149.7487,1900.0
2014-07-22 12:55:00,181.89,181.91,181.86,181.86,3400.0,149.7652,149.7816,149.7405,149.7405,3400.0
2014-07-22 13:00:00,181.86,181.88,181.86,181.86,2800.0,149.7405,149.7569,149.7405,149.7405,2800.0
2014-07-22 13:05:00,181.88,181.9,181.88,181.9,600.0,149.7569,149.7734,149.7569,149.7734,600.0
2014-07-22 13:10:00,181.9,181.92,181.88,181.9,9800.0,149.7734,149.7899,149.7569,149.7734,9800.0
2014-07-22 13:15:00,181.93,181.97,181.93,181.95,6700.0,149.7981,149.831,149.7981,149.8146,6700.0
2014-07-22 13:20:00,181.95,181.95,181.92,181.93,2600.0,149.8146,149.8146,149.7899,149.7981,2600.0
2014-07-22 13:25:00,181.93,181.96,181.91,181.91,2700.0,149.7981,149.8228,149.7816,149.7816,2700.0
2014-07-22 13:30:00,181.92,181.93,181.87,181.87,1700.0,149.7899,149.7981,149.7487,149.7487,1700.0
2014-07-22 13:35:00,181.88,181.88,181.85,181.87,1500.0,149.7569,149.7569,149.7322,149.7487,1500.0
2014-07-22 13:40:00,181.85,181.87,181.81,181.85,5900.0,149.7322,149.7487,149.6993,149.7322,5900.0
2014-07-22 13:45:00,181.85,181.88,181.82,181.88,3500.0,149.7322,149.7569,149.7075,149.7569,3500.0
2014-07-22 13:50:00,181.89,181.89,181.86,181.88,9600.0,149.7652,149.7652,149.7405,149.7569,9600.0
2014-07-22 13:55:00,181.87,181.9,181.86,181.9,2200.0,149.7487,149.7734,149.7405,149.7734,2200.0
2014-07-22 14:00:00,181.88,181.9,181.87,181.87,5200.0,149.7569,149.7734,149.7487,149.7487,5200.0
2014-07-22 14:05:00,181.87,181.95,181.86,181.95,8100.0,149.7487,149.8146,149.7405,149.8146,8100.0
2014-07-22 14:10:00,181.95,181.96,181.92,181.92,83700.0,149.8146,149.8228,149.7899,149.7899,83700.0
2014-07-22 14:15:00,181.91,181.94,181.91,181.92,9800.0,149.7816,149.8063,149.7816,149.7899,9800.0
2014-07-22 14:20:00,181.9,181.94,181.9,181.94,5900.0,149.7734,149.8063,149.7734,149.8063,5900.0
2014-07-22 14:25:00,181.92,181.94,181.91,181.91,2900.0,149.7899,149.8063,149.7816,149.7816,2900.0
2014-07-22 14:30:00,181.89,181.9,181.84,181.85,7400.0,149.7652,149.7734,149.724,149.7322,7400.0
2014-07-22 14:35:00,181.84,181.88,181.81,181.83,17700.0,149.724,149.7569,149.6993,149.7158,17700.0
2014-07-22 14:40:00,181.84,181.84,181.69,181.7,54700.0,149.724,149.724,149.6005,149.6087,54700.0
2014-07-22 14:45:00,181.65,181.65,181.6,181.64,33400.0,149.5676,149.5676,149.5264,149.5593,33400.0
2014-07-22 14:50:00,181.63,181.63,181.55,181.61,33100.0,149.5511,149.5511,149.4852,149.5346,33100.0
2014-07-22 14:55:00,181.62,181.7,181.62,181.7,10100.0,149.5429,149.6087,149.5429,149.6087,10100.0
2014-07-22 15:00:00,181.67,181.75,181.65,181.74,14200.0,149.584,149.6499,149.5676,149.6417,14200.0
2014-07-22 15:05:00,181.73,181.79,181.72,181.75,37100.0,149.6334,149.6828,149.6252,149.6499,37100.0
2014-07-22 15:10:00,181.75,181.79,181.75,181.77,3600.0,149.6499,149.6828,149.6499,149.6664,3600.0
2014-07-22 15:15:00,181.77,181.79,181.75,181.75,12100.0,149.6664,149.6828,149.6499,149.6499,12100.0
2014-07-22 15:20:00,181.76,181.78,181.73,181.77,7400.0,149.6581,149.6746,149.6334,149.6664,7400.0
2014-07-22 15:25:00,181.76,181.81,181.76,181.78,5000.0,149.6581,149.6993,149.6581,149.6746,5000.0
2014-07-22 15:30:00,181.83,181.89,181.83,181.87,22400.0,149.7158,149.7652,149.7158,149.7487,22400.0
2014-07-22 15:35:00,181.89,181.92,181.84,181.84,10500.0,149.7652,149.7899,149.724,149.724,10500.0
2014-07-22 15:40:00,181.82,181.86,181.81,181.82,13300.0,149.7075,149.7405,149.6993,149.7075,13300.0
2014-07-22 15:45:00,181.83,181.83,181.79,181.83,14300.0,149.7158,149.7158,149.6828,149.7158,14300.0
2014-07-22 15:50:00,181.82,181.85,181.8,181.8,46100.0,149.7075,149.7322,149.6911,149.6911,46100.0
2014-07-22 15:55:00,181.8,181.83,181.72,181.72,80400.0,149.6911,149.7158,149.6252,149.6252,80400.0
2014-07-23 09:30:00,182.0,182.11,181.89,181.89,33000.0,149.8557,149.9463,149.7652,149.7652,33000.0
2014-07-23 09:35:00,181.92,181.96,181.85,181.87,23100.0,149.7899,149.8228,149.7322,149.7487,23100.0
2014-07-23 09:40:00,181.92,181.92,181.71,181.76,21100.0,149.7899,149.7899,149.617,149.6581,21100.0
2014-07-23 09:45:00,181.74,181.82,181.64,181.82,17400.0,149.6417,149.7075,149.5593,149.7075,17400.0
2014-07-23 09:50:00,181.82,181.97,181.81,181.97,11900.0,149.7075,149.831,149.6993,149.831,11900.0
2014-07-23 09:55:00,181.95,181.95,181.8,181.8,12000.0,149.8146,149.8146,149.6911,149.6911,12000.0
2014-07-23 10:00:00,181.83,181.84,181.73,181.81,17300.0,149.7158,149.724,149.6334,149.6993,17300.0
2014-07-23 10:05:00,181.81,181.86,181.79,181.83,8000.0,149.6993,149.7405,149.6828,149.7158,8000.0
2014-07-23 10:10:00,181.84,181.93,181.8,181.9,6700.0,149.724,149.7981,149.6911,149.7734,6700.0
2014-07-23 10:15:00,181.93,182.01,181.9,181.98,6700.0,149.7981,149.864,149.7734,149.8393,6700.0
2014-07-23 10:20:00,181.98,182.03,181.94,181.94,7700.0,149.8393,149.8804,149.8063,149.8063,7700.0
2014-07-23 10:25:00,181.92,182.06,181.91,182.04,9600.0,149.7899,149.9051,149.7816,149.8887,9600.0
2014-07-23 10:30:00,182.09,182.25,182.08,182.14,33900.0,149.9298,150.0616,149.9216,149.971,33900.0
2014-07-23 10:35:00,182.14,182.28,182.14,182.26,17000.0,149.971,150.0863,149.971,150.0698,17000.0
2014-07-23 10:40:00,182.26,182.32,182.25,182.28,6900.0,150.0698,150.1192,150.0616,150.0863,6900.0
2014-07-23 10:45:00,182.27,182.27,182.21,182.23,13300.0,150.078,150.078,150.0286,150.0451,13300.0
2014-07-23 10:50:00,182.24,182.24,182.18,182.18,3600.0,150.0533,150.0533,150.0039,150.0039,3600.0
2014-07-23 10:55:00,182.17,182.18,182.15,182.16,3900.0,149.9957,150.0039,149.9792,149.9875,3900.0
2014-07-23 11:00:00,182.21,182.22,182.15,182.19,8400.0,150.0286,150.0369,149.9792,150.0122,8400.0
2014-07-23 11:05:00,182.19,182.25,182.19,182.2,20200.0,150.0122,150.0616,150.0122,150.0204,20200.0
2014-07-23 11:10:00,182.22,182.24,182.19,182.22,5700.0,150.0369,150.0533,150.0122,150.0369,5700.0
2014-07-23 11:15:00,182.23,182.27,182.17,182.17,2800.0,150.0451,150.078,149.9957,149.9957,2800.0
2014-07-23 11:20:00,182.19,182.21,182.17,182.18,7300.0,150.0122,150.0286,149.9957,150.0039,7300.0
2014-07-23 11:25:00,182.17,182.21,182.13,182.18,10100.0,149.9957,150.0286,149.9628,150.0039,10100.0
2014-07-23 11:30:00,182.17,182.27,182.17,182.24,6600.0,149.9957,150.078,149.9957,150.0533,6600.0
2014-07-23 11:35:00,182.24,182.28,182.22,182.22,11500.0,150.0533,150.0863,150.0369,150.0369,11500.0
2014-07-23 11:40:00,182.23,182.23,182.18,182.19,2200.0,150.0451,150.0451,150.0039,150.0122,2200.0
2014-07-23 11:45:00,182.2,182.21,182.15,182.2,5500.0,150.0204,150.0286,149.9792,150.0204,5500.0
2014-07-23 11:50:00,182.22,182.25,182.22,182.25,2500.0,150.0369,150.0616,150.0369,150.0616,2500.0
2014-07-23 11:55:00,182.28,182.29,182.21,182.21,4800.0,150.0863,150.0945,150.0286,150.0286,4800.0
2014-07-23 12:00:00,182.22,182.24,182.17,182.21,6600.0,150.0369,150.0533,149.9957,150.0286,6600.0
2014-07-23 12:05:00,182.19,182.2,182.15,182.17,6100.0,150.0122,150.0204,149.9792,149.9957,6100.0
2014-07-23 12:10:00,182.18,182.23,182.17,182.19,4200.0,150.0039,150.0451,149.9957,150.0122,4200.0
2014-07-23 12:15:00,182.18,182.23,182.15,182.15,6100.0,150.0039,150.0451,149.9792,149.9792,6100.0
2014-07-23 12:20:00,182.14,182.18,182.14,182.15,7400.0,149.971,150.0039,149.971,149.9792,7400.0
2014-07-23 12:25:00,182.14,182.14,182.07,182.08,6900.0,149.971,149.971,149.9134,149.9216,6900.0
2014-07-23 12:30:00,182.07,182.07,182.02,182.04,8900.0,149.9134,149.9134,149.8722,149.8887,8900.0
2014-07-23 12:35:00,182.03,182.03,181.88,181.92,13600.0,149.8804,149.8804,149.7569,149.7899,13600.0
2014-07-23 12:40:00,181.91,181.99,181.9,181.96,10100.0,149.7816,149.8475,149.7734,149.8228,10100.0
2014-07-23 12:45:00,181.96,181.97,181.91,181.91,5800.0,149.8228,149.831,149.7816,149.7816,5800.0
2014-07-23 12:50:00,181.91,181.97,181.9,181.9,9500.0,149.7816,149.831,149.7734,149.7734,9500.0
2014-07-23 12:55:00,181.88,182.01,181.88,181.99,9700.0,149.7569,149.864,149.7569,149.8475,9700.0
2014-07-23 13:00:00,182.01,182.01,181.97,182.0,7400.0,149.864,149.864,149.831,149.8557,7400.0
2014-07-23 13:05:00,182.04,182.04,181.97,181.97,5200.0,149.8887,149.8887,149.831,149.831,5200.0
2014-07-23 13:10:00,181.99,182.0,181.94,181.96,6200.0,149.8475,149.8557,149.8063,149.8228,6200.0
2014-07-23 13:15:00,181.99,182.04,181.99,182.02,5800.0,149.8475,149.8887,149.8475,149.8722,5800.0
2014-07-23 13:20:00,182.02,182.06,182.02,182.04,3100.0,149.8722,149.9051,149.8722,149.8887,3100.0
2014-07-23 13:25:00,182.04,182.06,182.0,182.06,3000.0,149.8887,149.9051,149.8557,149.9051,3000.0
2014-07-23 13:30:00,182.06,182.09,182.02,182.08,6400.0,149.9051,149.9298,149.8722,149.9216,6400.0
2014-07-23 13:35:00,182.07,182.09,182.06,182.06,4700.0,149.9134,149.9298,149.9051,149.9051,4700.0
2014-07-23 13:40:00,182.06,182.19,182.06,182.18,27400.0,149.9051,150.0122,149.9051,150.0039,27400.0
2014-07-23 13:45:00,182.17,182.24,182.17,182.21,10800.0,149.9957,150.0533,149.9957,150.0286,10800.0
2014-07-23 13:50:00,182.22,182.22,182.17,182.19,8500.0,150.0369,150.0369,149.9957,150.0122,8500.0
2014-07-23 13:55:00,182.2,182.22,182.19,182.21,6200.0,150.0204,150.0369,150.0122,150.0286,6200.0
2014-07-23 14:00:00,182.22,182.22,182.18,182.18,5400.0,150.0369,150.0369,150.0039,150.0039,5400.0
2014-07-23 14:05:00,182.16,182.21,182.16,182.2,9000.0,149.9875,150.0286,149.9875,150.0204,9000.0
2014-07-23 14:10:00,182.22,182.25,182.2,182.2,4100.0,150.0369,150.0616,150.0204,150.0204,4100.0
2014-07-23 14:15:00,182.19,182.19,182.15,182.16,2300.0,150.0122,150.0122,149.9792,149.9875,2300.0
2014-07-23 14:20:00,182.17,182.17,182.13,182.14,4200.0,149.9957,149.9957,149.9628,149.971,4200.0
2014-07-23 14:25:00,182.15,182.18,182.15,182.16,5000.0,149.9792,150.0039,149.9792,149.9875,5000.0
2014-07-23 14:30:00,182.15,182.18,182.12,182.18,3700.0,149.9792,150.0039,149.9545,150.0039,3700.0
2014-07-23 14:35:00,182.19,182.22,182.12,182.2,11100.0,150.0122,150.0369,149.9545,150.0204,11100.0
2014-07-23 14:40:00,182.22,182.22,182.15,182.17,8200.0,150.0369,150.0369,149.9792,149.9957,8200.0
2014-07-23 14:45:00,182.16,182.22,182.16,182.18,4000.0,149.9875,150.0369,149.9875,150.0039,4000.0
2014-07-23 14:50:00,182.18,182.18,182.12,182.13,5000.0,150.0039,150.0039,149.9545,149.9628,5000.0
2014-07-23 14:55:00,182.13,182.15,182.13,182.15,5000.0,149.9628,149.9792,149.9628,149.9792,5000.0
2014-07-23 15:00:00,182.17,182.17,182.15,182.16,8500.0,149.9957,149.9957,149.9792,149.9875,8500.0
2014-07-23 15:05:00,182.15,182.17,182.13,182.14,8600.0,149.9792,149.9957,149.9628,149.971,8600.0
2014-07-23 15:10:00,182.14,182.21,182.14,182.18,6300.0,149.971,150.0286,149.971,150.0039,6300.0
2014-07-23 15:15:00,182.19,182.2,182.19,182.19,2000.0,150.0122,150.0204,150.0122,150.0122,2000.0
2014-07-23 15:20:00,182.18,182.22,182.18,182.2,10400.0,150.0039,150.0369,150.0039,150.0204,10400.0
2014-07-23 15:25:00,182.19,182.24,182.19,182.22,6700.0,150.0122,150.0533,150.0122,150.0369,6700.0
2014-07-23 15:30:00,182.24,182.24,182.22,182.24,5800.0,150.0533,150.0533,150.0369,150.0533,5800.0
2014-07-23 15:35:00,182.23,182.23,182.19,182.22,9600.0,150.0451,150.0451,150.0122,150.0369,9600.0
2014-07-23 15:40:00,182.23,182.25,182.22,182.22,10000.0,150.0451,150.0616,150.0369,150.0369,10000.0
2014-07-23 15:45:00,182.22,182.23,182.19,182.21,5300.0,150.0369,150.0451,150.0122,150.0286,5300.0
2014-07-23 15:50:00,182.22,182.23,182.18,182.18,13600.0,150.0369,150.0451,150.0039,150.0039,13600.0
2014-07-23 15:55:00,182.18,182.18,182.1,182.14,13300.0,150.0039,150.0039,149.9381,149.971,13300.0
2014-07-24 09:30:00,182.36,182.39,182.27,182.35,33300.0,150.1522,150.1769,150.078,150.1439,33300.0
2014-07-24 09:35:00,182.34,182.34,182.16,182.21,12400.0,150.1357,150.1357,149.9875,150.0286,12400.0
2014-07-24 09:40:00,182.22,182.26,182.17,182.23,3000.0,150.0369,150.0698,149.9957,150.0451,3000.0
2014-07-24 09:45:00,182.35,182.41,182.33,182.35,71700.0,150.1439,150.1933,150.1275,150.1439,71700.0
2014-07-24 09:50:00,182.36,182.39,182.21,182.21,30600.0,150.1522,150.1769,150.0286,150.0286,30600.0
2014-07-24 09:55:00,182.21,182.23,182.1,182.14,14700.0,150.0286,150.0451,149.9381,149.971,14700.0
2014-07-24 10:00:00,182.15,182.17,181.97,182.11,21700.0,149.9792,149.9957,149.831,149.9463,21700.0
2014-07-24 10:05:00,182.07,182.19,182.03,182.19,6100.0,149.9134,150.0122,149.8804,150.0122,6100.0
2014-07-24 10:10:00,182.12,182.19,182.08,182.19,2300.0,149.9545,150.0122,149.9216,150.0122,2300.0
2014-07-24 10:15:00,182.19,182.19,182.05,182.05,3000.0,150.0122,150.0122,149.8969,149.8969,3000.0
2014-07-24 10:20:00,182.12,182.12,182.09,182.12,900.0,149.9545,149.9545,149.9298,149.9545,900.0
2014-07-24 10:25:00,182.14,182.24,182.11,182.19,6100.0,149.971,150.0533,149.9463,150.0122,6100.0
2014-07-24 10:30:00,182.23,182.26,182.22,182.23,2100.0,150.0451,150.0698,150.0369,150.0451,2100.0
2014-07-24 10:35:00,182.2,182.22,182.16,182.17,4000.0,150.0204,150.0369,149.9875,149.9957,4000.0
2014-07-24 10:40:00,182.14,182.28,182.13,182.27,8000.0,149.971,150.0863,149.9628,150.078,8000.0
2014-07-24 10:45:00,182.25,182.26,182.21,182.25,4000.0,150.0616,150.0698,150.0286,150.0616,4000.0
2014-07-24 10:50:00,182.25,182.25,182.21,182.22,3200.0,150.0616,150.0616,150.0286,150.0369,3200.0
2014-07-24 10:55:00,182.22,182.25,182.19,182.23,5000.0,150.0369,150.0616,150.0122,150.0451,5000.0
2014-07-24 11:00:00,182.21,182.32,182.21,182.3,12700.0,150.0286,150.1192,150.0286,150.1028,12700.0
2014-07-24 11:05:00,182.28,182.34,182.28,182.34,4000.0,150.0863,150.1357,150.0863,150.1357,4000.0
2014-07-24 11:10:00,182.34,182.41,182.31,182.4,3800.0,150.1357,150.1933,150.111,150.1851,3800.0
2014-07-24 11:15:00,182.41,182.42,182.37,182.37,1700.0,150.1933,150.2016,150.1604,150.1604,1700.0
2014-07-24 11:20:00,182.39,182.42,182.39,182.42,1000.0,150.1769,150.2016,150.1769,150.2016,1000.0
2014-07-24 11:25:00,182.43,182.44,182.41,182.43,4300.0,150.2098,150.218,150.1933,150.2098,4300.0
2014-07-24 11:30:00,182.43,182.5,182.43,182.5,9800.0,150.2098,150.2674,150.2098,150.2674,9800.0
2014-07-24 11:35:00,182.49,182.49,182.46,182.47,1600.0,150.2592,150.2592,150.2345,150.2427,1600.0
2014-07-24 11:40:00,182.41,182.43,182.41,182.43,1000.0,150.1933,150.2098,150.1933,150.2098,1000.0
2014-07-24 11:45:00,182.42,182.43,182.42,182.42,1400.0,150.2016,150.2098,150.2016,150.2016,1400.0
2014-07-24 11:50:00,182.43,182.44,182.4,182.4,1000.0,150.2098,150.218,150.1851,150.1851,1000.0
2014-07-24 11:55:00,182.43,182.46,182.43,182.44,5600.0,150.2098,150.2345,150.2098,150.218,5600.0
2014-07-24 12:00:00,182.42,182.45,182.4,182.45,8000.0,150.2016,150.2263,150.1851,150.2263,8000.0
2014-07-24 12:05:00,182.44,182.45,182.44,182.45,200.0,150.218,150.2263,150.218,150.2263,200.0
2014-07-24 12:10:00,182.43,182.45,182.4,182.4,4000.0,150.2098,150.2263,150.1851,150.1851,4000.0
2014-07-24 12:15:00,182.4,182.41,182.4,182.41,1100.0,150.1851,150.1933,150.1851,150.1933,1100.0
2014-07-24 12:20:00,182.42,182.42,182.38,182.39,3500.0,150.2016,150.2016,150.1686,150.1769,3500.0
2014-07-24 12:25:00,182.37,182.37,182.36,182.37,900.0,150.1604,150.1604,150.1522,150.1604,900.0
2014-07-24 12:30:00,182.36,182.36,182.32,182.32,3800.0,150.1522,150.1522,150.1192,150.1192,3800.0
2014-07-24 12:35:00,182.32,182.34,182.32,182.34,900.0,150.1192,150.1357,150.1192,150.1357,900.0
2014-07-24 12:40:00,182.34,182.37,182.34,182.35,6000.0,150.1357,150.1604,150.1357,150.1439,6000.0
2014-07-24 12:45:00,182.35,182.36,182.32,182.33,9000.0,150.1439,150.1522,150.1192,150.1275,9000.0
2014-07-24 12:50:00,182.33,182.34,182.32,182.34,5100.0,150.1275,150.1357,150.1192,150.1357,5100.0
2014-07-24 12:55:00,182.34,182.34,182.31,182.31,21300.0,150.1357,150.1357,150.111,150.111,21300.0
2014-07-24 13:00:00,182.31,182.31,182.2,182.2,3900.0,150.111,150.111,150.0204,150.0204,3900.0
2014-07-24 13:05:00,182.18,182.19,182.1,182.12,5800.0,150.0039,150.0122,149.9381,149.9545,5800.0
2014-07-24 13:10:00,182.12,182.16,182.12,182.12,4400.0,149.9545,149.9875,149.9545,149.9545,4400.0
2014-07-24 13:15:00,182.14,182.17,182.13,182.17,5500.0,149.971,149.9957,149.9628,149.9957,5500.0
2014-07-24 13:20:00,182.19,182.27,182.19,182.24,2500.0,150.0122,150.078,150.0122,150.0533,2500.0
2014-07-24 13:25:00,182.27,182.29,182.24,182.24,1200.0,150.078,150.0945,150.0533,150.0533,1200.0
2014-07-24 13:30:00,182.29,182.32,182.23,182.29,5100.0,150.0945,150.1192,150.0451,150.0945,5100.0
2014-07-24 13:35:00,182.29,182.29,182.26,182.26,700.0,150.0945,150.0945,150.0698,150.0698,700.0
2014-07-24 13:40:00,182.25,182.28,182.25,182.26,2800.0,150.0616,150.0863,150.0616,150.0698,2800.0
2014-07-24 13:45:00,182.23,182.23,182.19,182.21,700.0,150.0451,150.0451,150.0122,150.0286,700.0
2014-07-24 13:50:00,182.29,182.29,182.25,182.25,1300.0,150.0945,150.0945,150.0616,150.0616,1300.0
2014-07-24 13:55:00,182.3,182.37,182.3,182.35,1300.0,150.1028,150.1604,150.1028,150.1439,1300.0
2014-07-24 14:00:00,182.36,182.37,182.34,182.35,1900.0,150.1522,150.1604,150.1357,150.1439,1900.0
2014-07-24 14:05:00,182.34,182.36,182.34,182.36,1000.0,150.1357,150.1522,150.1357,150.1522,1000.0
2014-07-24 14:10:00,182.37,182.39,182.34,182.38,4300.0,150.1604,150.1769,150.1357,150.1686,4300.0
2014-07-24 14:15:00,182.36,182.37,182.36,182.37,1700.0,150.1522,150.1604,150.1522,150.1604,1700.0
2014-07-24 14:20:00,182.37,182.39,182.35,182.39,8600.0,150.1604,150.1769,150.1439,150.1769,8600.0
2014-07-24 14:25:00,182.37,182.37,182.35,182.35,2700.0,150.1604,150.1604,150.1439,150.1439,2700.0
2014-07-24 14:30:00,182.35,182.35,182.24,182.24,1800.0,150.1439,150.1439,150.0533,150.0533,1800.0
2014-07-24 14:35:00,182.21,182.24,182.13,182.13,5600.0,150.0286,150.0533,149.9628,149.9628,5600.0
2014-07-24 14:40:00,182.15,182.18,182.15,182.15,1800.0,149.9792,150.0039,149.9792,149.9792,1800.0
2014-07-24 14:45:00,182.18,182.18,182.13,182.15,6300.0,150.0039,150.0039,149.9628,149.9792,6300.0
2014-07-24 14:50:00,182.15,182.17,182.12,182.16,2400.0,149.9792,149.9957,149.9545,149.9875,2400.0
2014-07-24 14:55:00,182.19,182.19,182.05,182.05,2600.0,150.0122,150.0122,149.8969,149.8969,2600.0
2014-07-24 15:00:00,182.05,182.07,182.0,182.06,3700.0,149.8969,149.9134,149.8557,149.9051,3700.0
2014-07-24 15:05:00,182.06,182.06,181.98,182.05,8000.0,149.9051,149.9051,149.8393,149.8969,8000.0
2014-07-24 15:10:00,182.05,182.13,182.04,182.13,7300.0,149.8969,149.9628,149.8887,149.9628,7300.0
2014-07-24 15:15:00,182.12,182.13,182.1,182.13,800.0,149.9545,149.9628,149.9381,149.9628,800.0
2014-07-24 15:20:00,182.11,182.13,182.08,182.13,12400.0,149.9463,149.9628,149.9216,149.9628,12400.0
2014-07-24 15:25:00,182.13,182.15,182.11,182.11,5900.0,149.9628,149.9792,149.9463,149.9463,5900.0
2014-07-24 15:30:00,182.09,182.17,182.09,182.17,2400.0,149.9298,149.9957,149.9298,149.9957,2400.0
2014-07-24 15:35:00,182.2,182.23,182.2,182.23,1000.0,150.0204,150.0451,150.0204,150.0451,1000.0
2014-07-24 15:40:00,182.23,182.29,182.23,182.29,3500.0,150.0451,150.0945,150.0451,150.0945,3500.0
2014-07-24 15:45:00,182.28,182.28,182.25,182.26,3200.0,150.0863,150.0863,150.0616,150.0698,3200.0
2014-07-24 15:50:00,182.27,182.28,182.24,182.24,3100.0,150.078,150.0863,150.0533,150.0533,3100.0
2014-07-24 15:55:00,182.21,182.25,182.14,182.14,14400.0,150.0286,150.0616,149.971,149.971,14400.0
2014-07-25 09:30:00,181.65,181.7,181.39,181.39,38800.0,149.5676,149.6087,149.3535,149.3535,38800.0
2014-07-25 09:35:00,181.37,181.56,181.32,181.52,14400.0,149.337,149.4934,149.2958,149.4605,14400.0
2014-07-25 09:40:00,181.51,181.57,181.48,181.54,6600.0,149.4523,149.5017,149.4276,149.477,6600.0
2014-07-25 09:45:00,181.52,181.52,181.47,181.48,4400.0,149.4605,149.4605,149.4193,149.4276,4400.0
2014-07-25 09:50:00,181.58,181.68,181.58,181.68,7900.0,149.5099,149.5923,149.5099,149.5923,7900.0
2014-07-25 09:55:00,181.69,181.69,181.59,181.64,2900.0,149.6005,149.6005,149.5181,149.5593,2900.0
2014-07-25 10:00:00,181.68,181.68,181.61,181.62,1700.0,149.5923,149.5923,149.5346,149.5429,1700.0
2014-07-25 10:05:00,181.62,181.62,181.5,181.53,6100.0,149.5429,149.5429,149.444,149.4687,6100.0
2014-07-25 10:10:00,181.51,181.57,181.49,181.53,7100.0,149.4523,149.5017,149.4358,149.4687,7100.0
2014-07-25 10:15:00,181.51,181.65,181.51,181.63,2400.0,149.4523,149.5676,149.4523,149.5511,2400.0
2014-07-25 10:20:00,181.63,181.77,181.63,181.77,26400.0,149.5511,149.6664,149.5511,149.6664,26400.0
2014-07-25 10:25:00,181.75,181.75,181.69,181.7,3100.0,149.6499,149.6499,149.6005,149.6087,3100.0
2014-07-25 10:30:00,181.69,181.71,181.63,181.65,4100.0,149.6005,149.617,149.5511,149.5676,4100.0
2014-07-25 10:35:00,181.67,181.72,181.64,181.64,8800.0,149.584,149.6252,149.5593,149.5593,8800.0
2014-07-25 10:40:00,181.65,181.65,181.58,181.61,4700.0,149.5676,149.5676,149.5099,149.5346,4700.0
2014-07-25 10:45:00,181.64,181.7,181.6,181.68,4900.0,149.5593,149.6087,149.5264,149.5923,4900.0
2014-07-25 10:50:00,181.7,181.7,181.57,181.57,4200.0,149.6087,149.6087,149.5017,149.5017,4200.0
2014-07-25 10:55:00,181.57,181.57,181.36,181.39,5900.0,149.5017,149.5017,149.3288,149.3535,5900.0
2014-07-25 11:00:00,181.38,181.38,181.16,181.29,10600.0,149.3452,149.3452,149.1641,149.2711,10600.0
2014-07-25 11:05:00,181.28,181.29,181.16,181.24,3400.0,149.2629,149.2711,149.1641,149.23,3400.0
2014-07-25 11:10:00,181.23,181.25,181.2,181.22,3500.0,149.2217,149.2382,149.197,149.2135,3500.0
2014-07-25 11:15:00,181.2,181.2,181.08,181.16,4200.0,149.197,149.197,149.0982,149.1641,4200.0
2014-07-25 11:20:00,181.16,181.16,180.94,180.97,12700.0,149.1641,149.1641,148.9829,149.0077,12700.0
2014-07-25 11:25:00,180.98,181.14,180.96,181.12,6700.0,149.0159,149.1476,148.9994,149.1312,6700.0
2014-07-25 11:30:00,181.18,181.24,181.14,181.2,3000.0,149.1806,149.23,149.1476,149.197,3000.0
2014-07-25 11:35:00,181.21,181.21,181.17,181.19,10500.0,149.2053,149.2053,149.1723,149.1888,10500.0
2014-07-25 11:40:00,181.2,181.26,181.18,181.25,5600.0,149.197,149.2464,149.1806,149.2382,5600.0
2014-07-25 11:45:00,181.25,181.26,181.22,181.23,2600.0,149.2382,149.2464,149.2135,149.2217,2600.0
2014-07-25 11:50:00,181.22,181.29,181.21,181.29,4700.0,149.2135,149.2711,149.2053,149.2711,4700.0
2014-07-25 11:55:00,181.31,181.32,181.22,181.23,6800.0,149.2876,149.2958,149.2135,149.2217,6800.0
2014-07-25 12:00:00,181.26,181.29,181.25,181.29,3500.0,149.2464,149.2711,149.2382,149.2711,3500.0
2014-07-25 12:05:00,181.32,181.41,181.32,181.39,7300.0,149.2958,149.3699,149.2958,149.3535,7300.0
2014-07-25 12:10:00,181.41,181.41,181.37,181.38,2800.0,149.3699,149.3699,149.337,149.3452,2800.0
2014-07-25 12:15:00,181.38,181.39,181.37,181.38,1300.0,149.3452,149.3535,149.337,149.3452,1300.0
2014-07-25 12:20:00,181.38,181.39,181.36,181.36,3600.0,149.3452,149.3535,149.3288,149.3288,3600.0
2014-07-25 12:25:00,181.4,181.4,181.32,181.32,3400.0,149.3617,149.3617,149.2958,149.2958,3400.0
2014-07-25 12:30:00,181.33,181.35,181.3,181.3,6600.0,149.3041,149.3205,149.2794,149.2794,6600.0
2014-07-25 12:35:00,181.31,181.34,181.3,181.33,1400.0,149.2876,149.3123,149.2794,149.3041,1400.0
2014-07-25 12:40:00,181.35,181.35,181.33,181.33,1600.0,149.3205,149.3205,149.3041,149.3041,1600.0
2014-07-25 12:45:00,181.35,181.46,181.33,181.42,5600.0,149.3205,149.4111,149.3041,149.3782,5600.0
2014-07-25 12:50:00,181.45,181.45,181.42,181.43,800.0,149.4029,149.4029,149.3782,149.3864,800.0
2014-07-25 12:55:00,181.42,181.43,181.41,181.43,700.0,149.3782,149.3864,149.3699,149.3864,700.0
2014-07-25 13:00:00,181.42,181.43,181.38,181.41,3200.0,149.3782,149.3864,149.3452,149.3699,3200.0
2014-07-25 13:05:00,181.39,181.39,181.31,181.34,3500.0,149.3535,149.3535,149.2876,149.3123,3500.0
2014-07-25 13:10:00,181.35,181.35,181.33,181.34,1700.0,149.3205,149.3205,149.3041,149.3123,1700.0
2014-07-25 13:15:00,181.35,181.35,181.29,181.33,3400.0,149.3205,149.3205,149.2711,149.3041,3400.0
2014-07-25 13:20:00,181.3,181.31,181.23,181.24,4000.0,149.2794,149.2876,149.2217,149.23,4000.0
2014-07-25 13:25:00,181.25,181.31,181.25,181.3,3500.0,149.2382,149.2876,149.2382,149.2794,3500.0
2014-07-25 13:30:00,181.28,181.28,181.11,181.11,4200.0,149.2629,149.2629,149.1229,149.1229,4200.0
2014-07-25 13:35:00,181.13,181.18,181.11,181.18,5400.0,149.1394,149.1806,149.1229,149.1806,5400.0
2014-07-25 13:40:00,181.18,181.23,181.17,181.19,2200.0,149.1806,149.2217,149.1723,149.1888,2200.0
2014-07-25 13:45:00,181.19,181.23,181.18,181.22,2600.0,149.1888,149.2217,149.1806,149.2135,2600.0
2014-07-25 13:50:00,181.24,181.24,181.16,181.16,2800.0,149.23,149.23,149.1641,149.1641,2800.0
2014-07-25 13:55:00,181.17,181.2,181.11,181.12,3700.0,149.1723,149.197,149.1229,149.1312,3700.0
2014-07-25 14:00:00,181.09,181.13,181.02,181.11,6800.0,149.1065,149.1394,149.0488,149.1229,6800.0
2014-07-25 14:05:00,181.14,181.2,181.14,181.2,4700.0,149.1476,149.197,149.1476,149.197,4700.0
2014-07-25 14:10:00,181.21,181.22,181.18,181.18,1900.0,149.2053,149.2135,149.1806,149.1806,1900.0
2014-07-25 14:15:00,181.18,181.3,181.18,181.27,4700.0,149.1806,149.2794,149.1806,149.2547,4700.0
2014-07-25 14:20:00,181.26,181.3,181.26,181.28,4400.0,149.2464,149.2794,149.2464,149.2629,4400.0
2014-07-25 14:25:00,181.28,181.37,181.28,181.37,1600.0,149.2629,149.337,149.2629,149.337,1600.0
2014-07-25 14:30:00,181.36,181.39,181.31,181.34,4600.0,149.3288,149.3535,149.2876,149.3123,4600.0
2014-07-25 14:35:00,181.32,181.32,181.27,181.3,2700.0,149.2958,149.2958,149.2547,149.2794,2700.0
2014-07-25 14:40:00,181.32,181.38,181.31,181.36,15400.0,149.2958,149.3452,149.2876,149.3288,15400.0
2014-07-25 14:45:00,181.37,181.42,181.37,181.41,3200.0,149.337,149.3782,149.337,149.3699,3200.0
2014-07-25 14:50:00,181.39,181.39,181.24,181.25,12100.0,149.3535,149.3535,149.23,149.2382,12100.0
2014-07-25 14:55:00,181.23,181.31,181.23,181.3,2100.0,149.2217,149.2876,149.2217,149.2794,2100.0
2014-07-25 15:00:00,181.32,181.32,181.19,181.2,12900.0,149.2958,149.2958,149.1888,149.197,12900.0
2014-07-25 15:05:00,181.21,181.25,181.21,181.23,10000.0,149.2053,149.2382,149.2053,149.2217,10000.0
2014-07-25 15:10:00,181.26,181.3,181.21,181.21,17900.0,149.2464,149.2794,149.2053,149.2053,17900.0
2014-07-25 15:15:00,181.2,181.24,181.19,181.22,3800.0,149.197,149.23,149.1888,149.2135,3800.0
2014-07-25 15:20:00,181.21,181.3,181.19,181.22,6800.0,149.2053,149.2794,149.1888,149.2135,6800.0
2014-07-25 15:25:00,181.23,181.23,181.16,181.17,8600.0,149.2217,149.2217,149.1641,149.1723,8600.0
2014-07-25 15:30:00,181.18,181.18,181.1,181.11,19100.0,149.1806,149.1806,149.1147,149.1229,19100.0
2014-07-25 15:35:00,181.13,181.16,181.08,181.09,19400.0,149.1394,149.1641,149.0982,149.1065,19400.0
2014-07-25 15:40:00,181.08,181.19,181.08,181.18,34800.0,149.0982,149.1888,149.0982,149.1806,34800.0
2014-07-25 15:45:00,181.18,181.27,181.17,181.27,16400.0,149.1806,149.2547,149.1723,149.2547,16400.0
2014-07-25 15:50:00,181.28,181.28,181.19,181.25,21100.0,149.2629,149.2629,149.1888,149.2382,21100.0
2014-07-25 15:55:00,181.27,181.3,181.22,181.29,33500.0,149.2547,149.2794,149.2135,149.2711,33500.0
2014-07-28 09:30:00,181.35,181.35,181.16,181.2,25400.0,149.3205,149.3205,149.1641,149.197,25400.0
2014-07-28 09:35:00,181.28,181.35,181.25,181.25,3600.0,149.2629,149.3205,149.2382,149.2382,3600.0
2014-07-28 09:40:00,181.14,181.16,180.93,180.93,3100.0,149.1476,149.1641,148.9747,148.9747,3100.0
2014-07-28 09:45:00,180.93,180.93,180.63,180.64,5400.0,148.9747,148.9747,148.7277,148.7359,5400.0
2014-07-28 09:50:00,180.68,180.76,180.57,180.76,4900.0,148.7689,148.8347,148.6783,148.8347,4900.0
2014-07-28 09:55:00,180.73,180.79,180.73,180.79,600.0,148.81,148.8594,148.81,148.8594,600.0
2014-07-28 10:00:00,180.82,180.82,180.44,180.48,10600.0,148.8841,148.8841,148.5713,148.6042,10600.0
2014-07-28 10:05:00,180.59,180.63,180.49,180.49,7300.0,148.6948,148.7277,148.6124,148.6124,7300.0
2014-07-28 10:10:00,180.48,180.55,180.43,180.53,3400.0,148.6042,148.6618,148.563,148.6454,3400.0
2014-07-28 10:15:00,180.51,180.53,180.35,180.35,6500.0,148.6289,148.6454,148.4972,148.4972,6500.0
2014-07-28 10:20:00,180.36,180.41,180.28,180.39,8500.0,148.5054,148.5466,148.4395,148.5301,8500.0
2014-07-28 10:25:00,180.41,180.52,180.41,180.48,5300.0,148.5466,148.6371,148.5466,148.6042,5300.0
2014-07-28 10:30:00,180.45,180.48,180.4,180.4,5000.0,148.5795,148.6042,148.5383,148.5383,5000.0
2014-07-28 10:35:00,180.39,180.5,180.34,180.5,6200.0,148.5301,148.6207,148.4889,148.6207,6200.0
2014-07-28 10:40:00,180.49,180.57,180.45,180.57,4200.0,148.6124,148.6783,148.5795,148.6783,4200.0
2014-07-28 10:45:00,180.69,180.69,180.62,180.62,3800.0,148.7771,148.7771,148.7195,148.7195,3800.0
2014-07-28 10:50:00,180.64,180.69,180.61,180.64,5000.0,148.7359,148.7771,148.7112,148.7359,5000.0
2014-07-28 10:55:00,180.66,180.67,180.57,180.57,700.0,148.7524,148.7606,148.6783,148.6783,700.0
2014-07-28 11:00:00,180.57,180.65,180.53,180.65,8900.0,148.6783,148.7442,148.6454,148.7442,8900.0
2014-07-28 11:05:00,180.65,180.7,180.65,180.67,2600.0,148.7442,148.7853,148.7442,148.7606,2600.0
2014-07-28 11:10:00,180.72,180.82,180.72,180.78,3200.0,148.8018,148.8841,148.8018,148.8512,3200.0
2014-07-28 11:15:00,180.74,180.77,180.67,180.77,5100.0,148.8183,148.843,148.7606,148.843,5100.0
2014-07-28 11:20:00,180.84,180.85,180.81,180.82,12400.0,148.9006,148.9088,148.8759,148.8841,12400.0
2014-07-28 11:25:00,180.82,181.02,180.82,181.02,2600.0,148.8841,149.0488,148.8841,149.0488,2600.0
2014-07-28 11:30:00,181.07,181.14,181.07,181.14,13500.0,149.09,149.1476,149.09,149.1476,13500.0
2014-07-28 11:35:00,181.11,181.11,181.03,181.05,4000.0,149.1229,149.1229,149.0571,149.0735,4000.0
2014-07-28 11:40:00,181.03,181.04,181.02,181.04,1100.0,149.0571,149.0653,149.0488,149.0653,1100.0
2014-07-28 11:45:00,180.99,181.02,180.95,181.02,5100.0,149.0241,149.0488,148.9912,149.0488,5100.0
2014-07-28 11:50:00,181.05,181.06,181.02,181.02,1800.0,149.0735,149.0818,149.0488,149.0488,1800.0
2014-07-28 11:55:00,181.02,181.02,180.95,180.97,3600.0,149.0488,149.0488,148.9912,149.0077,3600.0
2014-07-28 12:00:00,180.96,181.0,180.96,180.98,5400.0,148.9994,149.0324,148.9994,149.0159,5400.0
2014-07-28 12:05:00,180.96,181.0,180.96,181.0,3200.0,148.9994,149.0324,148.9994,149.0324,3200.0
2014-07-28 12:10:00,180.98,180.98,180.87,180.88,43600.0,149.0159,149.0159,148.9253,148.9335,43600.0
2014-07-28 12:15:00,180.89,180.89,180.87,180.89,800.0,148.9418,148.9418,148.9253,148.9418,800.0
2014-07-28 12:20:00,180.88,180.88,180.88,180.88,600.0,148.9335,148.9335,148.9335,148.9335,600.0
2014-07-28 12:25:00,180.93,180.93,180.89,180.89,800.0,148.9747,148.9747,148.9418,148.9418,800.0
2014-07-28 12:30:00,180.83,180.88,180.83,180.87,2700.0,148.8924,148.9335,148.8924,148.9253,2700.0
2014-07-28 12:35:00,180.86,180.9,180.86,180.86,1400.0,148.9171,148.95,148.9171,148.9171,1400.0
2014-07-28 12:40:00,180.86,180.95,180.86,180.94,25100.0,148.9171,148.9912,148.9171,148.9829,25100.0
2014-07-28 12:45:00,180.93,180.99,180.91,180.99,8700.0,148.9747,149.0241,148.9582,149.0241,8700.0
2014-07-28 12:50:00,180.99,181.0,180.98,180.98,21700.0,149.0241,149.0324,149.0159,149.0159,21700.0
2014-07-28 12:55:00,180.98,181.06,180.97,181.05,2800.0,149.0159,149.0818,149.0077,149.0735,2800.0
2014-07-28 13:00:00,181.02,181.02,180.96,180.96,600.0,149.0488,149.0488,148.9994,148.9994,600.0
2014-07-28 13:05:00,180.97,180.98,180.95,180.98,900.0,149.0077,149.0159,148.9912,149.0159,900.0
2014-07-28 13:10:00,181.0,181.07,181.0,181.07,2800.0,149.0324,149.09,149.0324,149.09,2800.0
2014-07-28 13:15:00,181.11,181.11,181.06,181.06,5300.0,149.1229,149.1229,149.0818,149.0818,5300.0
2014-07-28 13:20:00,181.09,181.22,181.09,181.22,3000.0,149.1065,149.2135,149.1065,149.2135,3000.0
2014-07-28 13:25:00,181.23,181.24,181.2,181.24,4600.0,149.2217,149.23,149.197,149.23,4600.0
2014-07-28 13:30:00,181.25,181.39,181.25,181.39,3300.0,149.2382,149.3535,149.2382,149.3535,3300.0
2014-07-28 13:35:00,181.41,181.53,181.38,181.53,4300.0,149.3699,149.4687,149.3452,149.4687,4300.0
2014-07-28 13:40:00,181.59,181.6,181.55,181.58,7500.0,149.5181,149.5264,149.4852,149.5099,7500.0
2014-07-28 13:45:00,181.6,181.6,181.51,181.54,3800.0,149.5264,149.5264,149.4523,149.477,3800.0
2014-07-28 13:50:00,181.51,181.51,181.49,181.49,1400.0,149.4523,149.4523,149.4358,149.4358,1400.0
2014-07-28 13:55:00,181.49,181.53,181.48,181.5,7700.0,149.4358,149.4687,149.4276,149.444,7700.0
2014-07-28 14:00:00,181.5,181.55,181.49,181.49,1700.0,149.444,149.4852,149.4358,149.4358,1700.0
2014-07-28 14:05:00,181.49,181.55,181.49,181.53,1200.0,149.4358,149.4852,149.4358,149.4687,1200.0
2014-07-28 14:10:00,181.55,181.58,181.53,181.53,1100.0,149.4852,149.5099,149.4687,149.4687,1100.0
2014-07-28 14:15:00,181.53,181.53,181.4,181.4,1200.0,149.4687,149.4687,149.3617,149.3617,1200.0
2014-07-28 14:20:00,181.4,181.41,181.38,181.39,5100.0,149.3617,149.3699,149.3452,149.3535,5100.0
2014-07-28 14:25:00,181.37,181.42,181.37,181.41,4300.0,149.337,149.3782,149.337,149.3699,4300.0
2014-07-28 14:30:00,181.4,181.4,181.34,181.34,400.0,149.3617,149.3617,149.3123,149.3123,400.0
2014-07-28 14:35:00,181.37,181.37,181.35,181.37,3700.0,149.337,149.337,149.3205,149.337,3700.0
2014-07-28 14:40:00,181.33,181.34,181.25,181.26,1800.0,149.3041,149.3123,149.2382,149.2464,1800.0
2014-07-28 14:45:00,181.34,181.37,181.34,181.37,700.0,149.3123,149.337,149.3123,149.337,700.0
2014-07-28 14:50:00,181.39,181.46,181.39,181.41,2000.0,149.3535,149.4111,149.3535,149.3699,2000.0
2014-07-28 14:55:00,181.4,181.48,181.38,181.47,4000.0,149.3617,149.4276,149.3452,149.4193,4000.0
2014-07-28 15:00:00,181.49,181.49,181.39,181.39,2600.0,149.4358,149.4358,149.3535,149.3535,2600.0
2014-07-28 15:05:00,181.4,181.47,181.39,181.45,2100.0,149.3617,149.4193,149.3535,149.4029,2100.0
2014-07-28 15:10:00,181.46,181.47,181.37,181.44,3900.0,149.4111,149.4193,149.337,149.3946,3900.0
2014-07-28 15:15:00,181.43,181.43,181.37,181.39,2100.0,149.3864,149.3864,149.337,149.3535,2100.0
2014-07-28 15:20:00,181.41,181.44,181.41,181.42,9000.0,149.3699,149.3946,149.3699,149.3782,9000.0
2014-07-28 15:25:00,181.39,181.4,181.39,181.39,6600.0,149.3535,149.3617,149.3535,149.3535,6600.0
2014-07-28 15:30:00,181.38,181.43,181.38,181.42,4200.0,149.3452,149.3864,149.3452,149.3782,4200.0
2014-07-28 15:35:00,181.38,181.4,181.35,181.37,7600.0,149.3452,149.3617,149.3205,149.337,7600.0
2014-07-28 15:40:00,181.37,181.43,181.37,181.43,1900.0,149.337,149.3864,149.337,149.3864,1900.0
2014-07-28 15:45:00,181.43,181.43,181.35,181.35,4200.0,149.3864,149.3864,149.3205,149.3205,4200.0
2014-07-28 15:50:00,181.34,181.36,181.29,181.32,21400.0,149.3123,149.3288,149.2711,149.2958,21400.0
2014-07-28 15:55:00,181.32,181.37,181.29,181.35,9800.0,149.2958,149.337,149.2711,149.3205,9800.0
2014-07-29 09:30:00,181.7,181.73,181.56,181.62,24100.0,149.6087,149.6334,149.4934,149.5429,24100.0
2014-07-29 09:35:00,181.61,181.62,181.46,181.46,2700.0,149.5346,149.5429,149.4111,149.4111,2700.0
2014-07-29 09:40:00,181.41,181.49,181.38,181.49,4400.0,149.3699,149.4358,149.3452,149.4358,4400.0
2014-07-29 09:45:00,181.47,181.63,181.47,181.63,2600.0,149.4193,149.5511,149.4193,149.5511,2600.0
2014-07-29 09:50:00,181.58,181.71,181.58,181.71,6800.0,149.5099,149.617,149.5099,149.617,6800.0
2014-07-29 09:55:00,181.73,181.81,181.7,181.7,7400.0,149.6334,149.6993,149.6087,149.6087,7400.0
2014-07-29 10:00:00,181.71,181.81,181.66,181.68,6500.0,149.617,149.6993,149.5758,149.5923,6500.0
2014-07-29 10:05:00,181.71,181.89,181.71,181.89,1400.0,149.617,149.7652,149.617,149.7652,1400.0
2014-07-29 10:10:00,181.84,181.88,181.82,181.82,2100.0,149.724,149.7569,149.7075,149.7075,2100.0
2014-07-29 10:15:00,181.82,181.82,181.82,181.82,0.0,149.7075,149.7075,149.7075,149.7075,0.0
2014-07-29 10:20:00,181.83,181.83,181.81,181.83,10000.0,149.7158,149.7158,149.6993,149.7158,10000.0
2014-07-29 10:25:00,181.82,181.85,181.78,181.83,13600.0,149.7075,149.7322,149.6746,149.7158,13600.0
2014-07-29 10:30:00,181.84,181.85,181.8,181.8,2000.0,149.724,149.7322,149.6911,149.6911,2000.0
2014-07-29 10:35:00,181.76,181.8,181.74,181.77,900.0,149.6581,149.6911,149.6417,149.6664,900.0
2014-07-29 10:40:00,181.79,181.83,181.78,181.83,1200.0,149.6828,149.7158,149.6746,149.7158,1200.0
2014-07-29 10:45:00,181.87,181.87,181.78,181.78,2000.0,149.7487,149.7487,149.6746,149.6746,2000.0
2014-07-29 10:50:00,181.8,181.8,181.58,181.62,4500.0,149.6911,149.6911,149.5099,149.5429,4500.0
2014-07-29 10:55:00,181.63,181.64,181.59,181.6,5400.0,149.5511,149.5593,149.5181,149.5264,5400.0
2014-07-29 11:00:00,181.6,181.61,181.44,181.44,7800.0,149.5264,149.5346,149.3946,149.3946,7800.0
2014-07-29 11:05:00,181.47,181.47,181.12,181.12,15100.0,149.4193,149.4193,149.1312,149.1312,15100.0
2014-07-29 11:10:00,181.12,181.2,180.99,181.2,24200.0,149.1312,149.197,149.0241,149.197,24200.0
2014-07-29 11:15:00,181.19,181.3,181.16,181.24,5300.0,149.1888,149.2794,149.1641,149.23,5300.0
2014-07-29 11:20:00,181.24,181.28,181.24,181.24,3200.0,149.23,149.2629,149.23,149.23,3200.0
2014-07-29 11:25:00,181.24,181.27,181.16,181.16,6600.0,149.23,149.2547,149.1641,149.1641,6600.0
2014-07-29 11:30:00,181.15,181.15,180.91,180.91,9000.0,149.1559,149.1559,148.9582,148.9582,9000.0
2014-07-29 11:35:00,180.9,180.95,180.86,180.89,4800.0,148.95,148.9912,148.9171,148.9418,4800.0
2014-07-29 11:40:00,180.87,180.99,180.85,180.97,2600.0,148.9253,149.0241,148.9088,149.0077,2600.0
2014-07-29 11:45:00,181.02,181.06,181.02,181.03,4400.0,149.0488,149.0818,149.0488,149.0571,4400.0
2014-07-29 11:50:00,181.06,181.1,181.05,181.05,1700.0,149.0818,149.1147,149.0735,149.0735,1700.0
2014-07-29 11:55:00,181.05,181.19,180.99,181.19,7500.0,149.0735,149.1888,149.0241,149.1888,7500.0
2014-07-29 12:00:00,181.22,181.22,181.16,181.19,5100.0,149.2135,149.2135,149.1641,149.1888,5100.0
2014-07-29 12:05:00,181.2,181.22,181.19,181.22,2700.0,149.197,149.2135,149.1888,149.2135,2700.0
2014-07-29 12:10:00,181.2,181.32,181.19,181.32,4100.0,149.197,149.2958,149.1888,149.2958,4100.0
2014-07-29 12:15:00,181.31,181.31,181.25,181.25,2400.0,149.2876,149.2876,149.2382,149.2382,2400.0
2014-07-29 12:20:00,181.26,181.46,181.26,181.46,4300.0,149.2464,149.4111,149.2464,149.4111,4300.0
2014-07-29 12:25:00,181.44,181.49,181.44,181.44,4100.0,149.3946,149.4358,149.3946,149.3946,4100.0
2014-07-29 12:30:00,181.44,181.46,181.42,181.42,2200.0,149.3946,149.4111,149.3782,149.3782,2200.0
2014-07-29 12:35:00,181.43,181.51,181.43,181.51,5300.0,149.3864,149.4523,149.3864,149.4523,5300.0
2014-07-29 12:40:00,181.49,181.49,181.46,181.48,1900.0,149.4358,149.4358,149.4111,149.4276,1900.0
2014-07-29 12:45:00,181.49,181.56,181.49,181.53,1300.0,149.4358,149.4934,149.4358,149.4687,1300.0
2014-07-29 12:50:00,181.52,181.57,181.3,181.54,31100.0,149.4605,149.5017,149.2794,149.477,31100.0
2014-07-29 12:55:00,181.56,181.56,181.56,181.56,100.0,149.4934,149.4934,149.4934,149.4934,100.0
2014-07-29 13:00:00,181.57,181.57,181.47,181.47,4100.0,149.5017,149.5017,149.4193,149.4193,4100.0
2014-07-29 13:05:00,181.47,181.54,181.47,181.54,2700.0,149.4193,149.477,149.4193,149.477,2700.0
2014-07-29 13:10:00,181.54,181.55,181.43,181.43,2000.0,149.477,149.4852,149.3864,149.3864,2000.0
2014-07-29 13:15:00,181.43,181.43,181.42,181.42,2100.0,149.3864,149.3864,149.3782,149.3782,2100.0
2014-07-29 13:20:00,181.46,181.53,181.46,181.53,800.0,149.4111,149.4687,149.4111,149.4687,800.0
2014-07-29 13:25:00,181.54,181.54,181.54,181.54,100.0,149.477,149.477,149.477,149.477,100.0
2014-07-29 13:30:00,181.5,181.5,181.49,181.49,6700.0,149.444,149.444,149.4358,149.4358,6700.0
2014-07-29 13:35:00,181.44,181.45,181.41,181.42,3200.0,149.3946,149.4029,149.3699,149.3782,3200.0
2014-07-29 13:40:00,181.44,181.45,181.44,181.45,2100.0,149.3946,149.4029,149.3946,149.4029,2100.0
2014-07-29 13:45:00,181.45,181.45,181.45,181.45,0.0,149.4029,149.4029,149.4029,149.4029,0.0
2014-07-29 13:50:00,181.41,181.42,181.4,181.42,2200.0,149.3699,149.3782,149.3617,149.3782,2200.0
2014-07-29 13:55:00,181.46,181.5,181.45,181.45,3100.0,149.4111,149.444,149.4029,149.4029,3100.0
2014-07-29 14:00:00,181.48,181.49,181.48,181.49,800.0,149.4276,149.4358,149.4276,149.4358,800.0
2014-07-29 14:05:00,181.47,181.47,181.45,181.45,2900.0,149.4193,149.4193,149.4029,149.4029,2900.0
2014-07-29 14:10:00,181.44,181.48,181.44,181.46,4200.0,149.3946,149.4276,149.3946,149.4111,4200.0
2014-07-29 14:15:00,181.5,181.53,181.35,181.36,15400.0,149.444,149.4687,149.3205,149.3288,15400.0
2014-07-29 14:20:00,181.35,181.39,181.14,181.14,12800.0,149.3205,149.3535,149.1476,149.1476,12800.0
2014-07-29 14:25:00,181.13,181.15,180.95,181.15,15800.0,149.1394,149.1559,148.9912,149.1559,15800.0
2014-07-29 14:30:00,181.17,181.2,181.17,181.2,300.0,149.1723,149.197,149.1723,149.197,300.0
2014-07-29 14:35:00,181.14,181.14,181.07,181.09,1300.0,149.1476,149.1476,149.09,149.1065,1300.0
2014-07-29 14:40:00,181.1,181.19,181.02,181.02,11900.0,149.1147,149.1888,149.0488,149.0488,11900.0
2014-07-29 14:45:00,181.02,181.19,181.02,181.17,6200.0,149.0488,149.1888,149.0488,149.1723,6200.0
2014-07-29 14:50:00,181.16,181.16,181.05,181.05,12300.0,149.1641,149.1641,149.0735,149.0735,12300.0
2014-07-29 14:55:00,181.1,181.16,181.07,181.07,11700.0,149.1147,149.1641,149.09,149.09,11700.0
2014-07-29 15:00:00,181.05,181.05,180.92,181.0,14500.0,149.0735,149.0735,148.9665,149.0324,14500.0
2014-07-29 15:05:00,181.03,181.12,181.0,181.07,12700.0,149.0571,149.1312,149.0324,149.09,12700.0
2014-07-29 15:10:00,181.07,181.07,181.01,181.07,7500.0,149.09,149.09,149.0406,149.09,7500.0
2014-07-29 15:15:00,181.12,181.12,181.02,181.03,6100.0,149.1312,149.1312,149.0488,149.0571,6100.0
2014-07-29 15:20:00,181.05,181.1,180.96,180.98,10800.0,149.0735,149.1147,148.9994,149.0159,10800.0
2014-07-29 15:25:00,180.93,181.0,180.88,180.94,24300.0,148.9747,149.0324,148.9335,148.9829,24300.0
2014-07-29 15:30:00,180.91,180.92,180.75,180.81,11600.0,148.9582,148.9665,148.8265,148.8759,11600.0
2014-07-29 15:35:00,180.78,180.91,180.78,180.86,17800.0,148.8512,148.9582,148.8512,148.9171,17800.0
2014-07-29 15:40:00,180.88,180.88,180.73,180.74,3000.0,148.9335,148.9335,148.81,148.8183,3000.0
2014-07-29 15:45:00,180.72,180.88,180.6,180.85,36700.0,148.8018,148.9335,148.703,148.9088,36700.0
2014-07-29 15:50:00,180.83,180.83,180.69,180.69,13800.0,148.8924,148.8924,148.7771,148.7771,13800.0
2014-07-29 15:55:00,180.66,180.72,180.57,180.59,44400.0,148.7524,148.8018,148.6783,148.6948,44400.0
2014-07-30 09:30:00,181.22,181.44,181.21,181.3,26000.0,149.2135,149.3946,149.2053,149.2794,26000.0
2014-07-30 09:35:00,181.33,181.4,181.25,181.26,11800.0,149.3041,149.3617,149.2382,149.2464,11800.0
2014-07-30 09:40:00,181.19,181.3,181.19,181.21,8700.0,149.1888,149.2794,149.1888,149.2053,8700.0
2014-07-30 09:45:00,181.27,181.27,181.15,181.24,4000.0,149.2547,149.2547,149.1559,149.23,4000.0
2014-07-30 09:50:00,181.27,181.36,181.04,181.12,20700.0,149.2547,149.3288,149.0653,149.1312,20700.0
2014-07-30 09:55:00,181.13,181.16,180.8,180.84,13600.0,149.1394,149.1641,148.8677,148.9006,13600.0
2014-07-30 10:00:00,180.85,180.86,180.58,180.65,14000.0,148.9088,148.9171,148.6865,148.7442,14000.0
2014-07-30 10:05:00,180.63,180.7,180.45,180.67,12800.0,148.7277,148.7853,148.5795,148.7606,12800.0
2014-07-30 10:10:00,180.71,180.74,180.69,180.72,4500.0,148.7936,148.8183,148.7771,148.8018,4500.0
2014-07-30 10:15:00,180.67,180.71,180.64,180.71,5300.0,148.7606,148.7936,148.7359,148.7936,5300.0
2014-07-30 10:20:00,180.74,180.85,180.74,180.8,5000.0,148.8183,148.9088,148.8183,148.8677,5000.0
2014-07-30 10:25:00,180.71,180.81,180.71,180.78,6700.0,148.7936,148.8759,148.7936,148.8512,6700.0
2014-07-30 10:30:00,180.75,180.8,180.66,180.72,4800.0,148.8265,148.8677,148.7524,148.8018,4800.0
2014-07-30 10:35:00,180.7,180.8,180.55,180.58,2800.0,148.7853,148.8677,148.6618,148.6865,2800.0
2014-07-30 10:40:00,180.61,180.61,180.31,180.32,10000.0,148.7112,148.7112,148.4642,148.4725,10000.0
2014-07-30 10:45:00,180.28,180.38,180.18,180.35,13200.0,148.4395,148.5219,148.3572,148.4972,13200.0
2014-07-30 10:50:00,180.35,180.47,180.35,180.4,8600.0,148.4972,148.596,148.4972,148.5383,8600.0
2014-07-30 10:55:00,180.43,180.43,180.24,180.32,10300.0,148.563,148.563,148.4066,148.4725,10300.0
2014-07-30 11:00:00,180.3,180.31,180.04,180.12,12100.0,148.456,148.4642,148.2419,148.3078,12100.0
2014-07-30 11:05:00,180.1,180.24,179.97,180.22,24400.0,148.2913,148.4066,148.1843,148.3901,24400.0
2014-07-30 11:10:00,180.23,180.29,180.21,180.29,2600.0,148.3983,148.4478,148.3819,148.4478,2600.0
2014-07-30 11:15:00,180.29,180.43,180.29,180.37,11100.0,148.4478,148.563,148.4478,148.5136,11100.0
2014-07-30 11:20:00,180.37,180.49,180.35,180.49,5000.0,148.5136,148.6124,148.4972,148.6124,5000.0
2014-07-30 11:25:00,180.47,180.49,180.39,180.41,7500.0,148.596,148.6124,148.5301,148.5466,7500.0
2014-07-30 11:30:00,180.41,180.42,180.32,180.4,19200.0,148.5466,148.5548,148.4725,148.5383,19200.0
2014-07-30 11:35:00,180.36,180.39,180.26,180.26,5100.0,148.5054,148.5301,148.423,148.423,5100.0
2014-07-30 11:40:00,180.25,180.33,180.24,180.29,6000.0,148.4148,148.4807,148.4066,148.4478,6000.0
2014-07-30 11:45:00,180.25,180.25,180.1,180.1,8400.0,148.4148,148.4148,148.2913,148.2913,8400.0
2014-07-30 11:50:00,180.12,180.15,180.06,180.06,118300.0,148.3078,148.3325,148.2584,148.2584,118300.0
2014-07-30 11:55:00,180.02,180.09,179.93,180.0,10200.0,148.2254,148.2831,148.1513,148.209,10200.0
2014-07-30 12:00:00,180.0,180.11,179.99,180.07,7800.0,148.209,148.2995,148.2007,148.2666,7800.0
2014-07-30 12:05:00,180.07,180.08,179.86,179.92,9100.0,148.2666,148.2748,148.0937,148.1431,9100.0
2014-07-30 12:10:00,179.92,180.23,179.92,180.16,9500.0,148.1431,148.3983,148.1431,148.3407,9500.0
2014-07-30 12:15:00,180.15,180.18,180.11,180.12,5200.0,148.3325,148.3572,148.2995,148.3078,5200.0
2014-07-30 12:20:00,180.11,180.3,180.1,180.28,10800.0,148.2995,148.456,148.2913,148.4395,10800.0
2014-07-30 12:25:00,180.26,180.26,180.19,180.21,4900.0,148.423,148.423,148.3654,148.3819,4900.0
2014-07-30 12:30:00,180.23,180.24,180.14,180.2,23000.0,148.3983,148.4066,148.3242,148.3736,23000.0
2014-07-30 12:35:00,180.2,180.37,180.2,180.35,7000.0,148.3736,148.5136,148.3736,148.4972,7000.0
2014-07-30 12:40:00,180.34,180.42,180.32,180.33,6500.0,148.4889,148.5548,148.4725,148.4807,6500.0
2014-07-30 12:45:00,180.33,180.44,180.33,180.38,7400.0,148.4807,148.5713,148.4807,148.5219,7400.0
2014-07-30 12:50:00,180.38,180.38,180.34,180.38,17900.0,148.5219,148.5219,148.4889,148.5219,17900.0
2014-07-30 12:55:00,180.38,180.41,180.36,180.36,5200.0,148.5219,148.5466,148.5054,148.5054,5200.0
2014-07-30 13:00:00,180.36,180.37,180.21,180.24,11200.0,148.5054,148.5136,148.3819,148.4066,11200.0
2014-07-30 13:05:00,180.22,180.26,180.16,180.2,6800.0,148.3901,148.423,148.3407,148.3736,6800.0
2014-07-30 13:10:00,180.21,180.26,180.2,180.25,6500.0,148.3819,148.423,148.3736,148.4148,6500.0
2014-07-30 13:15:00,180.24,180.24,180.08,180.08,5200.0,148.4066,148.4066,148.2748,148.2748,5200.0
2014-07-30 13:20:00,180.16,180.22,180.14,180.14,5000.0,148.3407,148.3901,148.3242,148.3242,5000.0
2014-07-30 13:25:00,180.14,180.14,180.03,180.09,8100.0,148.3242,148.3242,148.2337,148.2831,8100.0
2014-07-30 13:30:00,180.1,180.32,180.09,180.3,8100.0,148.2913,148.4725,148.2831,148.456,8100.0
2014-07-30 13:35:00,180.29,180.31,180.24,180.24,2800.0,148.4478,148.4642,148.4066,148.4066,2800.0
2014-07-30 13:40:00,180.24,180.35,180.2,180.35,8100.0,148.4066,148.4972,148.3736,148.4972,8100.0
2014-07-30 13:45:00,180.33,180.33,180.25,180.29,5100.0,148.4807,148.4807,148.4148,148.4478,5100.0
2014-07-30 13:50:00,180.27,180.34,180.25,180.26,6500.0,148.4313,148.4889,148.4148,148.423,6500.0
2014-07-30 13:55:00,180.25,180.33,180.25,180.31,2300.0,148.4148,148.4807,148.4148,148.4642,2300.0
2014-07-30 14:00:00,180.28,180.74,180.07,180.49,70500.0,148.4395,148.8183,148.2666,148.6124,70500.0
2014-07-30 14:05:00,180.49,180.76,180.48,180.72,50000.0,148.6124,148.8347,148.6042,148.8018,50000.0
2014-07-30 14:10:00,180.75,181.09,180.73,181.05,16700.0,148.8265,149.1065,148.81,149.0735,16700.0
2014-07-30 14:15:00,181.04,181.16,180.93,180.98,30800.0,149.0653,149.1641,148.9747,149.0159,30800.0
2014-07-30 14:20:00,181.01,181.01,180.76,180.87,21100.0,149.0406,149.0406,148.8347,148.9253,21100.0
2014-07-30 14:25:00,180.93,180.96,180.82,180.9,7600.0,148.9747,148.9994,148.8841,148.95,7600.0
2014-07-30 14:30:00,180.97,181.01,180.78,180.83,4100.0,149.0077,149.0406,148.8512,148.8924,4100.0
2014-07-30 14:35:00,180.86,180.87,180.66,180.77,4700.0,148.9171,148.9253,148.7524,148.843,4700.0
2014-07-30 14:40:00,180.84,180.84,180.7,180.76,7400.0,148.9006,148.9006,148.7853,148.8347,7400.0
2014-07-30 14:45:00,180.75,180.75,180.37,180.48,42500.0,148.8265,148.8265,148.5136,148.6042,42500.0
2014-07-30 14:50:00,180.46,180.57,180.46,180.55,8600.0,148.5877,148.6783,148.5877,148.6618,8600.0
2014-07-30 14:55:00,180.58,180.58,180.46,180.54,4100.0,148.6865,148.6865,148.5877,148.6536,4100.0
2014-07-30 15:00:00,180.52,180.53,180.28,180.36,14900.0,148.6371,148.6454,148.4395,148.5054,14900.0
2014-07-30 15:05:00,180.35,180.48,180.32,180.46,12800.0,148.4972,148.6042,148.4725,148.5877,12800.0
2014-07-30 15:10:00,180.47,180.48,180.31,180.39,32000.0,148.596,148.6042,148.4642,148.5301,32000.0
2014-07-30 15:15:00,180.39,180.64,180.37,180.61,4900.0,148.5301,148.7359,148.5136,148.7112,4900.0
2014-07-30 15:20:00,180.6,180.6,180.55,180.56,14400.0,148.703,148.703,148.6618,148.6701,14400.0
2014-07-30 15:25:00,180.53,180.61,180.51,180.6,3100.0,148.6454,148.7112,148.6289,148.703,3100.0
2014-07-30 15:30:00,180.68,180.8,180.67,180.77,7800.0,148.7689,148.8677,148.7606,148.843,7800.0
2014-07-30 15:35:00,180.79,180.79,180.7,180.71,29200.0,148.8594,148.8594,148.7853,148.7936,29200.0
2014-07-30 15:40:00,180.74,180.77,180.72,180.72,11900.0,148.8183,148.843,148.8018,148.8018,11900.0
2014-07-30 15:45:00,180.72,180.72,180.64,180.66,4800.0,148.8018,148.8018,148.7359,148.7524,4800.0
2014-07-30 15:50:00,180.65,180.69,180.64,180.65,5900.0,148.7442,148.7771,148.7359,148.7442,5900.0
2014-07-30 15:55:00,180.66,180.67,180.6,180.62,30300.0,148.7524,148.7606,148.703,148.7195,30300.0
2014-07-31 09:30:00,179.35,179.35,178.97,179.14,76800.0,147.6738,147.6738,147.3609,147.5009,76800.0
2014-07-31 09:35:00,179.13,179.37,179.11,179.3,22600.0,147.4926,147.6902,147.4762,147.6326,22600.0
2014-07-31 09:40:00,179.29,179.34,179.04,179.14,45200.0,147.6244,147.6655,147.4185,147.5009,45200.0
2014-07-31 09:45:00,179.12,179.47,179.06,179.42,14000.0,147.4844,147.7726,147.435,147.7314,14000.0
2014-07-31 09:50:00,179.5,179.5,179.19,179.26,17300.0,147.7973,147.7973,147.542,147.5997,17300.0
2014-07-31 09:55:00,179.24,179.28,179.06,179.06,21300.0,147.5832,147.6161,147.435,147.435,21300.0
2014-07-31 10:00:00,179.05,179.06,178.82,179.04,27400.0,147.4268,147.435,147.2374,147.4185,27400.0
2014-07-31 10:05:00,179.03,179.07,178.82,178.91,25400.0,147.4103,147.4432,147.2374,147.3115,25400.0
2014-07-31 10:10:00,178.93,179.21,178.89,179.11,50500.0,147.3279,147.5585,147.295,147.4762,50500.0
2014-07-31 10:15:00,179.1,179.19,179.02,179.18,22700.0,147.4679,147.542,147.4021,147.5338,22700.0
2014-07-31 10:20:00,179.16,179.2,179.01,179.01,20100.0,147.5173,147.5503,147.3938,147.3938,20100.0
2014-07-31 10:25:00,179.02,179.05,178.75,178.82,27500.0,147.4021,147.4268,147.1797,147.2374,27500.0
2014-07-31 10:30:00,178.82,178.89,178.59,178.6,16200.0,147.2374,147.295,147.048,147.0562,16200.0
2014-07-31 10:35:00,178.58,178.74,178.55,178.74,9000.0,147.0398,147.1715,147.0151,147.1715,9000.0
2014-07-31 10:40:00,178.73,178.74,178.61,178.7,130900.0,147.1633,147.1715,147.0645,147.1386,130900.0
2014-07-31 10:45:00,178.72,178.72,178.56,178.58,24800.0,147.155,147.155,147.0233,147.0398,24800.0
2014-07-31 10:50:00,178.59,178.63,178.43,178.44,18500.0,147.048,147.0809,146.9163,146.9245,18500.0
2014-07-31 10:55:00,178.44,178.44,178.05,178.1,21300.0,146.9245,146.9245,146.6034,146.6445,21300.0
2014-07-31 11:00:00,178.07,178.37,178.07,178.37,6900.0,146.6198,146.8669,146.6198,146.8669,6900.0
2014-07-31 11:05:00,178.36,178.38,178.26,178.35,5700.0,146.8586,146.8751,146.7763,146.8504,5700.0
2014-07-31 11:10:00,178.32,178.35,178.2,178.22,22800.0,146.8257,146.8504,146.7269,146.7433,22800.0
2014-07-31 11:15:00,178.21,178.21,178.1,178.18,176700.0,146.7351,146.7351,146.6445,146.7104,176700.0
2014-07-31 11:20:00,178.16,178.33,178.15,178.33,15300.0,146.6939,146.8339,146.6857,146.8339,15300.0
2014-07-31 11:25:00,178.32,178.37,178.17,178.2,22600.0,146.8257,146.8669,146.7022,146.7269,22600.0
2014-07-31 11:30:00,178.21,178.21,178.09,178.18,11100.0,146.7351,146.7351,146.6363,146.7104,11100.0
2014-07-31 11:35:00,178.19,178.3,178.07,178.3,12600.0,146.7186,146.8092,146.6198,146.8092,12600.0
2014-07-31 11:40:00,178.3,178.38,178.26,178.26,20800.0,146.8092,146.8751,146.7763,146.7763,20800.0
2014-07-31 11:45:00,178.26,178.26,177.97,178.1,30800.0,146.7763,146.7763,146.5375,146.6445,30800.0
2014-07-31 11:50:00,178.1,178.1,177.87,177.94,20600.0,146.6445,146.6445,146.4552,146.5128,20600.0
2014-07-31 11:55:00,177.94,177.96,177.78,177.78,10100.0,146.5128,146.5293,146.3811,146.3811,10100.0
2014-07-31 12:00:00,177.8,177.92,177.73,177.92,12600.0,146.3975,146.4963,146.3399,146.4963,12600.0
2014-07-31 12:05:00,177.91,177.98,177.86,177.91,11400.0,146.4881,146.5457,146.4469,146.4881,11400.0
2014-07-31 12:10:00,177.86,177.87,177.67,177.72,17500.0,146.4469,146.4552,146.2905,146.3317,17500.0
2014-07-31 12:15:00,177.78,177.81,177.64,177.71,12700.0,146.3811,146.4058,146.2658,146.3234,12700.0
2014-07-31 12:20:00,177.73,177.74,177.65,177.65,15300.0,146.3399,146.3481,146.274,146.274,15300.0
2014-07-31 12:25:00,177.64,177.69,177.58,177.64,18200.0,146.2658,146.307,146.2164,146.2658,18200.0
2014-07-31 12:30:00,177.66,177.82,177.65,177.8,8000.0,146.2823,146.414,146.274,146.3975,8000.0
2014-07-31 12:35:00,177.79,177.81,177.75,177.81,17700.0,146.3893,146.4058,146.3564,146.4058,17700.0
2014-07-31 12:40:00,177.8,177.9,177.79,177.9,9000.0,146.3975,146.4799,146.3893,146.4799,9000.0
2014-07-31 12:45:00,177.89,178.03,177.87,178.03,21900.0,146.4716,146.5869,146.4552,146.5869,21900.0
2014-07-31 12:50:00,178.08,178.11,177.97,178.03,14300.0,146.6281,146.6528,146.5375,146.5869,14300.0
2014-07-31 12:55:00,178.06,178.09,178.02,178.06,6100.0,146.6116,146.6363,146.5787,146.6116,6100.0
2014-07-31 13:00:00,178.03,178.03,177.95,178.02,11400.0,146.5869,146.5869,146.521,146.5787,11400.0
2014-07-31 13:05:00,178.03,178.08,178.02,178.07,12600.0,146.5869,146.6281,146.5787,146.6198,12600.0
2014-07-31 13:10:00,178.05,178.05,177.99,178.02,16700.0,146.6034,146.6034,146.554,146.5787,16700.0
2014-07-31 13:15:00,178.02,178.02,177.84,177.9,16500.0,146.5787,146.5787,146.4305,146.4799,16500.0
2014-07-31 13:20:00,177.93,177.93,177.7,177.72,17600.0,146.5046,146.5046,146.3152,146.3317,17600.0
2014-07-31 13:25:00,177.71,177.89,177.71,177.88,9200.0,146.3234,146.4716,146.3234,146.4634,9200.0
2014-07-31 13:30:00,177.87,178.07,177.87,178.07,7700.0,146.4552,146.6198,146.4552,146.6198,7700.0
2014-07-31 13:35:00,178.09,178.22,178.08,178.17,26600.0,146.6363,146.7433,146.6281,146.7022,26600.0
2014-07-31 13:40:00,178.17,178.18,178.01,178.01,11200.0,146.7022,146.7104,146.5704,146.5704,11200.0
2014-07-31 13:45:00,178.02,178.02,177.86,177.99,14400.0,146.5787,146.5787,146.4469,146.554,14400.0
2014-07-31 13:50:00,178.04,178.06,177.92,177.97,11300.0,146.5951,146.6116,146.4963,146.5375,11300.0
2014-07-31 13:55:00,177.97,178.1,177.95,178.06,14000.0,146.5375,146.6445,146.521,146.6116,14000.0
2014-07-31 14:00:00,178.06,178.11,178.0,178.1,18200.0,146.6116,146.6528,146.5622,146.6445,18200.0
2014-07-31 14:05:00,178.09,178.24,178.08,178.13,30300.0,146.6363,146.7598,146.6281,146.6692,30300.0
2014-07-31 14:10:00,178.12,178.14,178.06,178.08,11800.0,146.661,146.6775,146.6116,146.6281,11800.0
2014-07-31 14:15:00,178.17,178.17,177.99,178.03,8400.0,146.7022,146.7022,146.554,146.5869,8400.0
2014-07-31 14:20:00,178.05,178.1,178.01,178.01,11500.0,146.6034,146.6445,146.5704,146.5704,11500.0
2014-07-31 14:25:00,178.03,178.18,178.03,178.17,15100.0,146.5869,146.7104,146.5869,146.7022,15100.0
2014-07-31 14:30:00,178.21,178.21,178.08,178.13,21500.0,146.7351,146.7351,146.6281,146.6692,21500.0
2014-07-31 14:35:00,178.12,178.12,177.96,177.98,10900.0,146.661,146.661,146.5293,146.5457,10900.0
2014-07-31 14:40:00,178.01,178.01,177.77,177.77,17300.0,146.5704,146.5704,146.3728,146.3728,17300.0
2014-07-31 14:45:00,177.79,177.79,177.53,177.63,20100.0,146.3893,146.3893,146.1752,146.2576,20100.0
2014-07-31 14:50:00,177.64,177.75,177.59,177.59,26700.0,146.2658,146.3564,146.2246,146.2246,26700.0
2014-07-31 14:55:00,177.59,177.65,177.42,177.42,53600.0,146.2246,146.274,146.0846,146.0846,53600.0
2014-07-31 15:00:00,177.4,177.62,177.38,177.6,25600.0,146.0682,146.2493,146.0517,146.2328,25600.0
2014-07-31 15:05:00,177.6,177.7,177.5,177.5,21700.0,146.2328,146.3152,146.1505,146.1505,21700.0
2014-07-31 15:10:00,177.51,177.51,177.22,177.22,38700.0,146.1587,146.1587,145.92,145.92,38700.0
2014-07-31 15:15:00,177.22,177.31,177.16,177.25,26200.0,145.92,145.9941,145.8706,145.9447,26200.0
2014-07-31 15:20:00,177.25,177.26,177.07,177.18,23100.0,145.9447,145.9529,145.7965,145.887,23100.0
2014-07-31 15:25:00,177.22,177.24,177.03,177.15,37300.0,145.92,145.9364,145.7635,145.8623,37300.0
2014-07-31 15:30:00,177.13,177.3,177.1,177.24,42700.0,145.8459,145.9858,145.8212,145.9364,42700.0
2014-07-31 15:35:00,177.23,177.44,177.21,177.41,31000.0,145.9282,146.1011,145.9117,146.0764,31000.0
2014-07-31 15:40:00,177.41,177.49,177.23,177.23,31800.0,146.0764,146.1423,145.9282,145.9282,31800.0
2014-07-31 15:45:00,177.22,177.29,177.13,177.24,44700.0,145.92,145.9776,145.8459,145.9364,44700.0
2014-07-31 15:50:00,177.19,177.19,177.05,177.14,36800.0,145.8953,145.8953,145.78,145.8541,36800.0
2014-07-31 15:55:00,177.14,177.23,177.0,177.0,276900.0,145.8541,145.9282,145.7388,145.7388,276900.0
2014-08-01 09:30:00,176.52,176.75,176.45,176.69,100800.0,145.3436,145.533,145.286,145.4836,100800.0
2014-08-01 09:35:00,176.76,177.23,176.73,177.21,29600.0,145.5412,145.9282,145.5165,145.9117,29600.0
2014-08-01 09:40:00,177.21,177.24,176.93,176.96,34100.0,145.9117,145.9364,145.6812,145.7059,34100.0
2014-08-01 09:45:00,176.94,177.08,176.84,177.06,36400.0,145.6894,145.8047,145.6071,145.7882,36400.0
2014-08-01 09:50:00,177.07,177.26,176.99,177.26,25700.0,145.7965,145.9529,145.7306,145.9529,25700.0
2014-08-01 09:55:00,177.24,177.44,177.13,177.34,44100.0,145.9364,146.1011,145.8459,146.0188,44100.0
2014-08-01 10:00:00,177.34,177.62,177.18,177.5,56800.0,146.0188,146.2493,145.887,146.1505,56800.0
2014-08-01 10:05:00,177.49,177.51,177.25,177.3,28000.0,146.1423,146.1587,145.9447,145.9858,28000.0
2014-08-01 10:10:00,177.34,177.35,176.93,176.93,25200.0,146.0188,146.027,145.6812,145.6812,25200.0
2014-08-01 10:15:00,176.93,177.05,176.78,176.78,23900.0,145.6812,145.78,145.5577,145.5577,23900.0
2014-08-01 10:20:00,176.79,177.09,176.78,177.09,15700.0,145.5659,145.8129,145.5577,145.8129,15700.0
2014-08-01 10:25:00,177.06,177.27,177.03,177.23,54300.0,145.7882,145.9611,145.7635,145.9282,54300.0
2014-08-01 10:30:00,177.21,177.24,177.0,177.07,31600.0,145.9117,145.9364,145.7388,145.7965,31600.0
2014-08-01 10:35:00,177.06,177.28,177.01,177.26,22300.0,145.7882,145.9694,145.7471,145.9529,22300.0
2014-08-01 10:40:00,177.25,177.31,177.14,177.14,12800.0,145.9447,145.9941,145.8541,145.8541,12800.0
2014-08-01 10:45:00,177.14,177.17,176.95,176.96,21100.0,145.8541,145.8788,145.6977,145.7059,21100.0
2014-08-01 10:50:00,176.94,177.01,176.86,176.93,29300.0,145.6894,145.7471,145.6235,145.6812,29300.0
2014-08-01 10:55:00,176.93,176.94,176.73,176.82,20200.0,145.6812,145.6894,145.5165,145.5906,20200.0
2014-08-01 11:00:00,176.79,176.83,176.58,176.58,22400.0,145.5659,145.5988,145.393,145.393,22400.0
2014-08-01 11:05:00,176.57,176.61,176.42,176.42,48000.0,145.3848,145.4177,145.2613,145.2613,48000.0
2014-08-01 11:10:00,176.48,176.48,176.32,176.47,33700.0,145.3107,145.3107,145.1789,145.3024,33700.0
2014-08-01 11:15:00,176.44,176.48,176.27,176.35,20400.0,145.2777,145.3107,145.1378,145.2036,20400.0
2014-08-01 11:20:00,176.37,176.61,176.34,176.61,17400.0,145.2201,145.4177,145.1954,145.4177,17400.0
2014-08-01 11:25:00,176.62,176.66,176.44,176.52,38800.0,145.4259,145.4589,145.2777,145.3436,38800.0
2014-08-01 11:30:00,176.57,176.67,176.45,176.47,18000.0,145.3848,145.4671,145.286,145.3024,18000.0
2014-08-01 11:35:00,176.48,176.52,176.19,176.23,52100.0,145.3107,145.3436,145.0719,145.1048,52100.0
2014-08-01 11:40:00,176.24,176.33,176.1,176.11,15600.0,145.113,145.1872,144.9978,145.006,15600.0
2014-08-01 11:45:00,176.13,176.24,176.01,176.03,29400.0,145.0225,145.113,144.9237,144.9401,29400.0
2014-08-01 11:50:00,176.02,176.06,175.76,175.76,83300.0,144.9319,144.9648,144.7178,144.7178,83300.0
2014-08-01 11:55:00,175.76,175.86,175.65,175.78,26600.0,144.7178,144.8002,144.6273,144.7343,26600.0
2014-08-01 12:00:00,175.78,176.05,175.78,176.0,224900.0,144.7343,144.9566,144.7343,144.9154,224900.0
2014-08-01 12:05:00,176.0,176.0,175.78,175.83,26000.0,144.9154,144.9154,144.7343,144.7755,26000.0
2014-08-01 12:10:00,175.84,175.9,175.76,175.85,14800.0,144.7837,144.8331,144.7178,144.7919,14800.0
2014-08-01 12:15:00,175.85,176.17,175.78,176.09,27200.0,144.7919,145.0554,144.7343,144.9895,27200.0
2014-08-01 12:20:00,176.09,176.17,176.05,176.12,20500.0,144.9895,145.0554,144.9566,145.0142,20500.0
2014-08-01 12:25:00,176.12,176.13,175.85,175.92,19800.0,145.0142,145.0225,144.7919,144.8496,19800.0
2014-08-01 12:30:00,175.97,176.09,175.94,176.0,11700.0,144.8907,144.9895,144.866,144.9154,11700.0
2014-08-01 12:35:00,176.0,176.04,175.85,175.85,22300.0,144.9154,144.9484,144.7919,144.7919,22300.0
2014-08-01 12:40:00,175.87,176.03,175.87,175.95,21600.0,144.8084,144.9401,144.8084,144.8743,21600.0
2014-08-01 12:45:00,175.95,175.96,175.75,175.75,37900.0,144.8743,144.8825,144.7096,144.7096,37900.0
2014-08-01 12:50:00,175.74,176.01,175.7,176.0,41700.0,144.7014,144.9237,144.6684,144.9154,41700.0
2014-08-01 12:55:00,175.99,176.19,175.99,176.05,12600.0,144.9072,145.0719,144.9072,144.9566,12600.0
2014-08-01 13:00:00,176.08,176.15,175.86,175.92,25900.0,144.9813,145.0389,144.8002,144.8496,25900.0
2014-08-01 13:05:00,175.94,176.04,175.84,176.04,56600.0,144.866,144.9484,144.7837,144.9484,56600.0
2014-08-01 13:10:00,176.05,176.17,176.03,176.17,13300.0,144.9566,145.0554,144.9401,145.0554,13300.0
2014-08-01 13:15:00,176.16,176.25,176.0,176.21,28300.0,145.0472,145.1213,144.9154,145.0883,28300.0
2014-08-01 13:20:00,176.24,176.35,176.13,176.22,43900.0,145.113,145.2036,145.0225,145.0966,43900.0
2014-08-01 13:25:00,176.23,176.72,176.18,176.72,58700.0,145.1048,145.5083,145.0636,145.5083,58700.0
2014-08-01 13:30:00,176.73,176.73,176.49,176.55,92100.0,145.5165,145.5165,145.3189,145.3683,92100.0
2014-08-01 13:35:00,176.54,176.72,176.53,176.71,128100.0,145.3601,145.5083,145.3518,145.5,128100.0
2014-08-01 13:40:00,176.7,176.76,176.54,176.73,24500.0,145.4918,145.5412,145.3601,145.5165,24500.0
2014-08-01 13:45:00,176.72,176.88,176.62,176.82,29500.0,145.5083,145.64,145.4259,145.5906,29500.0
2014-08-01 13:50:00,176.85,176.86,176.61,176.73,29900.0,145.6153,145.6235,145.4177,145.5165,29900.0
2014-08-01 13:55:00,176.76,176.93,176.67,176.87,132000.0,145.5412,145.6812,145.4671,145.6318,132000.0
2014-08-01 14:00:00,176.88,176.99,176.76,176.76,53500.0,145.64,145.7306,145.5412,145.5412,53500.0
2014-08-01 14:05:00,176.78,177.05,176.7,177.0,31300.0,145.5577,145.78,145.4918,145.7388,31300.0
2014-08-01 14:10:00,177.0,177.06,176.92,176.97,30700.0,145.7388,145.7882,145.6729,145.7141,30700.0
2014-08-01 14:15:00,176.99,177.12,176.94,177.09,18400.0,145.7306,145.8376,145.6894,145.8129,18400.0
2014-08-01 14:20:00,177.1,177.12,176.93,176.96,22400.0,145.8212,145.8376,145.6812,145.7059,22400.0
2014-08-01 14:25:00,176.94,176.94,176.81,176.81,21300.0,145.6894,145.6894,145.5824,145.5824,21300.0
2014-08-01 14:30:00,176.85,176.92,176.83,176.86,16400.0,145.6153,145.6729,145.5988,145.6235,16400.0
2014-08-01 14:35:00,176.86,176.98,176.83,176.98,3600.0,145.6235,145.7224,145.5988,145.7224,3600.0
2014-08-01 14:40:00,176.98,177.01,176.95,177.0,12700.0,145.7224,145.7471,145.6977,145.7388,12700.0
2014-08-01 14:45:00,176.99,176.99,176.73,176.75,48800.0,145.7306,145.7306,145.5165,145.533,48800.0
2014-08-01 14:50:00,176.73,176.81,176.6,176.6,226200.0,145.5165,145.5824,145.4095,145.4095,226200.0
2014-08-01 14:55:00,176.6,176.75,176.58,176.72,14400.0,145.4095,145.533,145.393,145.5083,14400.0
2014-08-01 15:00:00,176.72,176.82,176.64,176.75,22600.0,145.5083,145.5906,145.4424,145.533,22600.0
2014-08-01 15:05:00,176.76,176.89,176.74,176.77,34700.0,145.5412,145.6482,145.5247,145.5494,34700.0
2014-08-01 15:10:00,176.78,176.8,176.7,176.7,19700.0,145.5577,145.5741,145.4918,145.4918,19700.0
2014-08-01 15:15:00,176.73,176.89,176.73,176.86,23300.0,145.5165,145.6482,145.5165,145.6235,23300.0
2014-08-01 15:20:00,176.87,176.97,176.87,176.89,22100.0,145.6318,145.7141,145.6318,145.6482,22100.0
2014-08-01 15:25:00,176.87,176.89,176.75,176.75,30200.0,145.6318,145.6482,145.533,145.533,30200.0
2014-08-01 15:30:00,176.8,176.8,176.68,176.71,27700.0,145.5741,145.5741,145.4753,145.5,27700.0
2014-08-01 15:35:00,176.73,176.81,176.7,176.79,108900.0,145.5165,145.5824,145.4918,145.5659,108900.0
2014-08-01 15:40:00,176.8,176.81,176.71,176.71,17900.0,145.5741,145.5824,145.5,145.5,17900.0
2014-08-01 15:45:00,176.7,176.71,176.54,176.58,33100.0,145.4918,145.5,145.3601,145.393,33100.0
2014-08-01 15:50:00,176.58,176.59,176.36,176.51,47400.0,145.393,145.4012,145.2119,145.3354,47400.0
2014-08-01 15:55:00,176.52,176.62,176.46,176.48,40400.0,145.3436,145.4259,145.2942,145.3107,40400.0
2014-08-04 09:30:00,176.81,176.87,176.64,176.71,40800.0,145.5824,145.6318,145.4424,145.5,40800.0
2014-08-04 09:35:00,176.77,176.9,176.73,176.73,8500.0,145.5494,145.6565,145.5165,145.5165,8500.0
2014-08-04 09:40:00,176.78,176.88,176.65,176.7,5900.0,145.5577,145.64,145.4506,145.4918,5900.0
2014-08-04 09:45:00,176.69,176.8,176.63,176.71,9900.0,145.4836,145.5741,145.4342,145.5,9900.0
2014-08-04 09:50:00,176.78,176.96,176.77,176.93,18600.0,145.5577,145.7059,145.5494,145.6812,18600.0
2014-08-04 09:55:00,176.92,176.94,176.84,176.92,5400.0,145.6729,145.6894,145.6071,145.6729,5400.0
2014-08-04 10:00:00,176.87,177.0,176.77,176.92,8900.0,145.6318,145.7388,145.5494,145.6729,8900.0
2014-08-04 10:05:00,176.91,177.01,176.86,176.91,34300.0,145.6647,145.7471,145.6235,145.6647,34300.0
2014-08-04 10:10:00,176.92,176.94,176.69,176.77,6500.0,145.6729,145.6894,145.4836,145.5494,6500.0
2014-08-04 10:15:00,176.73,176.83,176.54,176.61,20700.0,145.5165,145.5988,145.3601,145.4177,20700.0
2014-08-04 10:20:00,176.62,176.83,176.62,176.8,4200.0,145.4259,145.5988,145.4259,145.5741,4200.0
2014-08-04 10:25:00,176.75,176.88,176.74,176.76,12000.0,145.533,145.64,145.5247,145.5412,12000.0
2014-08-04 10:30:00,176.8,176.85,176.63,176.63,7700.0,145.5741,145.6153,145.4342,145.4342,7700.0
2014-08-04 10:35:00,176.61,176.65,176.47,176.55,14200.0,145.4177,145.4506,145.3024,145.3683,14200.0
2014-08-04 10:40:00,176.53,176.59,176.49,176.49,5000.0,145.3518,145.4012,145.3189,145.3189,5000.0
2014-08-04 10:45:00,176.45,176.51,176.35,176.46,9600.0,145.286,145.3354,145.2036,145.2942,9600.0
2014-08-04 10:50:00,176.45,176.52,176.39,176.5,5700.0,145.286,145.3436,145.2366,145.3271,5700.0
2014-08-04 10:55:00,176.4,176.4,176.07,176.17,20300.0,145.2448,145.2448,144.9731,145.0554,20300.0
2014-08-04 11:00:00,176.14,176.24,176.11,176.11,5800.0,145.0307,145.113,145.006,145.006,5800.0
2014-08-04 11:05:00,176.18,176.42,176.18,176.42,4700.0,145.0636,145.2613,145.0636,145.2613,4700.0
2014-08-04 11:10:00,176.43,176.62,176.4,176.62,3200.0,145.2695,145.4259,145.2448,145.4259,3200.0
2014-08-04 11:15:00,176.6,176.63,176.52,176.58,3600.0,145.4095,145.4342,145.3436,145.393,3600.0
2014-08-04 11:20:00,176.54,176.64,176.53,176.58,16600.0,145.3601,145.4424,145.3518,145.393,16600.0
2014-08-04 11:25:00,176.59,176.68,176.58,176.68,3900.0,145.4012,145.4753,145.393,145.4753,3900.0
2014-08-04 11:30:00,176.67,176.74,176.58,176.74,2700.0,145.4671,145.5247,145.393,145.5247,2700.0
2014-08-04 11:35:00,176.69,176.71,176.6,176.66,1700.0,145.4836,145.5,145.4095,145.4589,1700.0
2014-08-04 11:40:00,176.68,176.68,176.5,176.51,319800.0,145.4753,145.4753,145.3271,145.3354,319800.0
2014-08-04 11:45:00,176.44,176.63,176.43,176.63,47600.0,145.2777,145.4342,145.2695,145.4342,47600.0
2014-08-04 11:50:00,176.59,176.59,176.51,176.57,3200.0,145.4012,145.4012,145.3354,145.3848,3200.0
2014-08-04 11:55:00,176.58,176.64,176.57,176.6,1900.0,145.393,145.4424,145.3848,145.4095,1900.0
2014-08-04 12:00:00,176.63,176.63,176.52,176.52,1300.0,145.4342,145.4342,145.3436,145.3436,1300.0
2014-08-04 12:05:00,176.53,176.58,176.5,176.55,20300.0,145.3518,145.393,145.3271,145.3683,20300.0
2014-08-04 12:10:00,176.58,176.62,176.58,176.6,900.0,145.393,145.4259,145.393,145.4095,900.0
2014-08-04 12:15:00,176.62,176.62,176.55,176.6,900.0,145.4259,145.4259,145.3683,145.4095,900.0
2014-08-04 12:20:00,176.66,176.87,176.64,176.87,11900.0,145.4589,145.6318,145.4424,145.6318,11900.0
2014-08-04 12:25:00,176.89,176.92,176.84,176.92,12900.0,145.6482,145.6729,145.6071,145.6729,12900.0
2014-08-04 12:30:00,176.92,176.94,176.85,176.9,6200.0,145.6729,145.6894,145.6153,145.6565,6200.0
2014-08-04 12:35:00,176.86,176.86,176.78,176.82,3600.0,145.6235,145.6235,145.5577,145.5906,3600.0
2014-08-04 12:40:00,176.81,176.88,176.81,176.87,2200.0,145.5824,145.64,145.5824,145.6318,2200.0
2014-08-04 12:45:00,176.87,176.88,176.8,176.8,1200.0,145.6318,145.64,145.5741,145.5741,1200.0
2014-08-04 12:50:00,176.83,176.91,176.83,176.91,1900.0,145.5988,145.6647,145.5988,145.6647,1900.0
2014-08-04 12:55:00,176.91,176.91,176.87,176.87,1100.0,145.6647,145.6647,145.6318,145.6318,1100.0
2014-08-04 13:00:00,176.89,176.92,176.87,176.9,1600.0,145.6482,145.6729,145.6318,145.6565,1600.0
2014-08-04 13:05:00,176.91,176.93,176.88,176.92,2100.0,145.6647,145.6812,145.64,145.6729,2100.0
2014-08-04 13:10:00,176.87,176.87,176.78,176.78,3800.0,145.6318,145.6318,145.5577,145.5577,3800.0
2014-08-04 13:15:00,176.8,176.8,176.77,176.77,300.0,145.5741,145.5741,145.5494,145.5494,300.0
2014-08-04 13:20:00,176.85,176.92,176.84,176.92,2100.0,145.6153,145.6729,145.6071,145.6729,2100.0
2014-08-04 13:25:00,176.92,177.0,176.91,176.91,2700.0,145.6729,145.7388,145.6647,145.6647,2700.0
2014-08-04 13:30:00,176.91,177.08,176.91,177.03,3000.0,145.6647,145.8047,145.6647,145.7635,3000.0
2014-08-04 13:35:00,176.99,177.1,176.99,177.1,1700.0,145.7306,145.8212,145.7306,145.8212,1700.0
2014-08-04 13:40:00,177.09,177.19,177.09,177.17,2400.0,145.8129,145.8953,145.8129,145.8788,2400.0
2014-08-04 13:45:00,177.15,177.3,177.14,177.25,5100.0,145.8623,145.9858,145.8541,145.9447,5100.0
2014-08-04 13:50:00,177.24,177.28,177.23,177.24,700.0,145.9364,145.9694,145.9282,145.9364,700.0
2014-08-04 13:55:00,177.22,177.22,177.15,177.19,5400.0,145.92,145.92,145.8623,145.8953,5400.0
2014-08-04 14:00:00,177.22,177.24,177.22,177.24,300.0,145.92,145.9364,145.92,145.9364,300.0
2014-08-04 14:05:00,177.29,177.3,177.21,177.22,3000.0,145.9776,145.9858,145.9117,145.92,3000.0
2014-08-04 14:10:00,177.22,177.28,177.22,177.25,5900.0,145.92,145.9694,145.92,145.9447,5900.0
2014-08-04 14:15:00,177.26,177.28,177.25,177.28,3800.0,145.9529,145.9694,145.9447,145.9694,3800.0
2014-08-04 14:20:00,177.22,177.28,177.2,177.2,23700.0,145.92,145.9694,145.9035,145.9035,23700.0
2014-08-04 14:25:00,177.23,177.26,177.22,177.22,3400.0,145.9282,145.9529,145.92,145.92,3400.0
2014-08-04 14:30:00,177.22,177.29,177.22,177.29,4700.0,145.92,145.9776,145.92,145.9776,4700.0
2014-08-04 14:35:00,177.33,177.44,177.33,177.44,14100.0,146.0105,146.1011,146.0105,146.1011,14100.0
2014-08-04 14:40:00,177.5,177.51,177.44,177.47,7200.0,146.1505,146.1587,146.1011,146.1258,7200.0
2014-08-04 14:45:00,177.46,177.66,177.46,177.66,23600.0,146.1176,146.2823,146.1176,146.2823,23600.0
2014-08-04 14:50:00,177.67,177.77,177.67,177.69,27100.0,146.2905,146.3728,146.2905,146.307,27100.0
2014-08-04 14:55:00,177.69,177.7,177.67,177.68,4400.0,146.307,146.3152,146.2905,146.2987,4400.0
2014-08-04 15:00:00,177.69,177.7,177.67,177.69,24400.0,146.307,146.3152,146.2905,146.307,24400.0
2014-08-04 15:05:00,177.68,177.69,177.63,177.67,23800.0,146.2987,146.307,146.2576,146.2905,23800.0
2014-08-04 15:10:00,177.67,177.75,177.66,177.75,33300.0,146.2905,146.3564,146.2823,146.3564,33300.0
2014-08-04 15:15:00,177.77,177.9,177.77,177.89,84400.0,146.3728,146.4799,146.3728,146.4716,84400.0
2014-08-04 15:20:00,177.91,177.94,177.84,177.84,33000.0,146.4881,146.5128,146.4305,146.4305,33000.0
2014-08-04 15:25:00,177.82,177.9,177.8,177.87,31600.0,146.414,146.4799,146.3975,146.4552,31600.0
2014-08-04 15:30:00,177.86,177.93,177.86,177.88,104400.0,146.4469,146.5046,146.4469,146.4634,104400.0
2014-08-04 15:35:00,177.88,178.03,177.88,178.02,54000.0,146.4634,146.5869,146.4634,146.5787,54000.0
2014-08-04 15:40:00,178.02,178.11,178.02,178.06,63800.0,146.5787,146.6528,146.5787,146.6116,63800.0
2014-08-04 15:45:00,178.05,178.05,177.9,177.93,47500.0,146.6034,146.6034,146.4799,146.5046,47500.0
2014-08-04 15:50:00,177.93,177.98,177.93,177.95,119100.0,146.5046,146.5457,146.5046,146.521,119100.0
2014-08-04 15:55:00,177.95,177.95,177.76,177.76,80200.0,146.521,146.521,146.3646,146.3646,80200.0
2014-08-05 09:30:00,177.04,177.12,176.86,176.95,19800.0,145.7718,145.8376,145.6235,145.6977,19800.0
2014-08-05 09:35:00,176.95,177.29,176.95,177.26,17200.0,145.6977,145.9776,145.6977,145.9529,17200.0
2014-08-05 09:40:00,177.28,177.31,177.17,177.19,7100.0,145.9694,145.9941,145.8788,145.8953,7100.0
2014-08-05 09:45:00,177.2,177.2,176.91,176.94,14300.0,145.9035,145.9035,145.6647,145.6894,14300.0
2014-08-05 09:50:00,176.85,176.85,176.65,176.69,11100.0,145.6153,145.6153,145.4506,145.4836,11100.0
2014-08-05 09:55:00,176.6,176.85,176.6,176.83,18800.0,145.4095,145.6153,145.4095,145.5988,18800.0
2014-08-05 10:00:00,176.85,176.96,176.56,176.65,16900.0,145.6153,145.7059,145.3765,145.4506,16900.0
2014-08-05 10:05:00,176.64,176.91,176.62,176.91,29300.0,145.4424,145.6647,145.4259,145.6647,29300.0
2014-08-05 10:10:00,176.89,177.04,176.89,176.98,16700.0,145.6482,145.7718,145.6482,145.7224,16700.0
2014-08-05 10:15:00,176.88,177.1,176.83,176.95,11600.0,145.64,145.8212,145.5988,145.6977,11600.0
2014-08-05 10:20:00,177.05,177.18,177.01,177.18,3700.0,145.78,145.887,145.7471,145.887,3700.0
2014-08-05 10:25:00,177.15,177.15,177.07,177.09,3000.0,145.8623,145.8623,145.7965,145.8129,3000.0
2014-08-05 10:30:00,177.17,177.43,177.1,177.39,16900.0,145.8788,146.0929,145.8212,146.0599,16900.0
2014-08-05 10:35:00,177.38,177.38,177.23,177.23,6100.0,146.0517,146.0517,145.9282,145.9282,6100.0
2014-08-05 10:40:00,177.32,177.35,177.22,177.22,2500.0,146.0023,146.027,145.92,145.92,2500.0
2014-08-05 10:45:00,177.21,177.37,177.21,177.37,5200.0,145.9117,146.0435,145.9117,146.0435,5200.0
2014-08-05 10:50:00,177.39,177.39,177.21,177.21,2300.0,146.0599,146.0599,145.9117,145.9117,2300.0
2014-08-05 10:55:00,177.2,177.28,177.02,177.1,14400.0,145.9035,145.9694,145.7553,145.8212,14400.0
2014-08-05 11:00:00,177.1,177.1,176.9,176.99,6400.0,145.8212,145.8212,145.6565,145.7306,6400.0
2014-08-05 11:05:00,176.97,177.08,176.94,176.94,8000.0,145.7141,145.8047,145.6894,145.6894,8000.0
2014-08-05 11:10:00,176.92,177.24,176.92,177.2,10900.0,145.6729,145.9364,145.6729,145.9035,10900.0
2014-08-05 11:15:00,177.28,177.37,177.26,177.34,9000.0,145.9694,146.0435,145.9529,146.0188,9000.0
2014-08-05 11:20:00,177.33,177.48,177.32,177.33,42900.0,146.0105,146.134,146.0023,146.0105,42900.0
2014-08-05 11:25:00,177.31,177.33,177.19,177.25,12100.0,145.9941,146.0105,145.8953,145.9447,12100.0
2014-08-05 11:30:00,177.22,177.29,177.18,177.18,10200.0,145.92,145.9776,145.887,145.887,10200.0
2014-08-05 11:35:00,177.14,177.19,177.14,177.14,4300.0,145.8541,145.8953,145.8541,145.8541,4300.0
2014-08-05 11:40:00,177.11,177.17,177.07,177.16,3100.0,145.8294,145.8788,145.7965,145.8706,3100.0
2014-08-05 11:45:00,177.14,177.14,176.93,176.94,3400.0,145.8541,145.8541,145.6812,145.6894,3400.0
2014-08-05 11:50:00,176.94,176.94,176.94,176.94,0.0,145.6894,145.6894,145.6894,145.6894,0.0
2014-08-05 11:55:00,177.04,177.04,176.86,176.93,5100.0,145.7718,145.7718,145.6235,145.6812,5100.0
2014-08-05 12:00:00,176.91,177.0,176.91,176.93,2200.0,145.6647,145.7388,145.6647,145.6812,2200.0
2014-08-05 12:05:00,176.88,176.95,176.81,176.94,5000.0,145.64,145.6977,145.5824,145.6894,5000.0
2014-08-05 12:10:00,176.91,176.96,176.91,176.96,1300.0,145.6647,145.7059,145.6647,145.7059,1300.0
2014-08-05 12:15:00,176.93,176.93,176.88,176.9,1900.0,145.6812,145.6812,145.64,145.6565,1900.0
2014-08-05 12:20:00,176.97,177.0,176.65,176.65,3000.0,145.7141,145.7388,145.4506,145.4506,3000.0
2014-08-05 12:25:00,176.69,176.8,176.69,176.8,4900.0,145.4836,145.5741,145.4836,145.5741,4900.0
2014-08-05 12:30:00,176.81,176.84,176.77,176.82,7200.0,145.5824,145.6071,145.5494,145.5906,7200.0
2014-08-05 12:35:00,176.83,176.83,176.56,176.66,9100.0,145.5988,145.5988,145.3765,145.4589,9100.0
2014-08-05 12:40:00,176.66,176.73,176.61,176.66,2800.0,145.4589,145.5165,145.4177,145.4589,2800.0
2014-08-05 12:45:00,176.66,176.78,176.66,176.76,4400.0,145.4589,145.5577,145.4589,145.5412,4400.0
2014-08-05 12:50:00,176.7,176.75,176.69,176.72,8100.0,145.4918,145.533,145.4836,145.5083,8100.0
2014-08-05 12:55:00,176.82,176.82,176.72,176.81,4300.0,145.5906,145.5906,145.5083,145.5824,4300.0
2014-08-05 13:00:00,176.83,176.84,176.68,176.68,6900.0,145.5988,145.6071,145.4753,145.4753,6900.0
2014-08-05 13:05:00,176.71,176.77,176.7,176.74,20700.0,145.5,145.5494,145.4918,145.5247,20700.0
2014-08-05 13:10:00,176.79,176.81,176.72,176.74,2400.0,145.5659,145.5824,145.5083,145.5247,2400.0
2014-08-05 13:15:00,176.78,176.93,176.76,176.93,4200.0,145.5577,145.6812,145.5412,145.6812,4200.0
2014-08-05 13:20:00,176.95,176.96,176.87,176.9,3200.0,145.6977,145.7059,145.6318,145.6565,3200.0
2014-08-05 13:25:00,176.93,177.03,176.93,176.97,4600.0,145.6812,145.7635,145.6812,145.7141,4600.0
2014-08-05 13:30:00,176.97,176.97,176.84,176.88,15400.0,145.7141,145.7141,145.6071,145.64,15400.0
2014-08-05 13:35:00,176.88,176.88,176.06,176.06,75700.0,145.64,145.64,144.9648,144.9648,75700.0
2014-08-05 13:40:00,176.02,176.26,175.65,175.78,55900.0,144.9319,145.1295,144.6273,144.7343,55900.0
2014-08-05 13:45:00,175.83,176.13,175.83,176.0,9600.0,144.7755,145.0225,144.7755,144.9154,9600.0
2014-08-05 13:50:00,176.0,176.07,175.81,176.06,226600.0,144.9154,144.9731,144.759,144.9648,226600.0
2014-08-05 13:55:00,176.1,176.2,175.9,175.9,20400.0,144.9978,145.0801,144.8331,144.8331,20400.0
2014-08-05 14:00:00,175.91,175.96,175.76,175.89,22300.0,144.8413,144.8825,144.7178,144.8249,22300.0
2014-08-05 14:05:00,175.87,175.87,175.4,175.42,20700.0,144.8084,144.8084,144.4214,144.4379,20700.0
2014-08-05 14:10:00,175.49,175.77,175.49,175.77,12100.0,144.4955,144.7261,144.4955,144.7261,12100.0
2014-08-05 14:15:00,175.79,175.83,175.61,175.76,11300.0,144.7425,144.7755,144.5943,144.7178,11300.0
2014-08-05 14:20:00,175.72,175.88,175.72,175.75,7400.0,144.6849,144.8166,144.6849,144.7096,7400.0
2014-08-05 14:25:00,175.74,175.95,175.71,175.95,10700.0,144.7014,144.8743,144.6767,144.8743,10700.0
2014-08-05 14:30:00,175.98,176.15,175.98,176.03,8300.0,144.899,145.0389,144.899,144.9401,8300.0
2014-08-05 14:35:00,176.04,176.13,175.99,175.99,9800.0,144.9484,145.0225,144.9072,144.9072,9800.0
2014-08-05 14:40:00,175.97,176.01,175.88,175.92,2500.0,144.8907,144.9237,144.8166,144.8496,2500.0
2014-08-05 14:45:00,175.96,176.05,175.94,176.01,4000.0,144.8825,144.9566,144.866,144.9237,4000.0
2014-08-05 14:50:00,175.91,175.91,175.83,175.89,3900.0,144.8413,144.8413,144.7755,144.8249,3900.0
2014-08-05 14:55:00,175.9,175.99,175.82,175.83,1400.0,144.8331,144.9072,144.7672,144.7755,1400.0
2014-08-05 15:00:00,175.78,175.81,175.7,175.75,9700.0,144.7343,144.759,144.6684,144.7096,9700.0
2014-08-05 15:05:00,175.65,175.76,175.54,175.56,7100.0,144.6273,144.7178,144.5367,144.5531,7100.0
2014-08-05 15:10:00,175.55,175.69,175.47,175.6,21800.0,144.5449,144.6602,144.479,144.5861,21800.0
2014-08-05 15:15:00,175.62,175.82,175.62,175.81,8000.0,144.6026,144.7672,144.6026,144.759,8000.0
2014-08-05 15:20:00,175.82,175.94,175.78,175.92,4400.0,144.7672,144.866,144.7343,144.8496,4400.0
2014-08-05 15:25:00,175.88,175.89,175.73,175.74,9100.0,144.8166,144.8249,144.6931,144.7014,9100.0
2014-08-05 15:30:00,175.75,176.05,175.75,176.05,3400.0,144.7096,144.9566,144.7096,144.9566,3400.0
2014-08-05 15:35:00,176.05,176.26,176.05,176.09,8500.0,144.9566,145.1295,144.9566,144.9895,8500.0
2014-08-05 15:40:00,176.1,176.14,176.03,176.13,9000.0,144.9978,145.0307,144.9401,145.0225,9000.0
2014-08-05 15:45:00,176.15,176.18,176.04,176.09,8600.0,145.0389,145.0636,144.9484,144.9895,8600.0
2014-08-05 15:50:00,176.07,176.17,176.03,176.04,10200.0,144.9731,145.0554,144.9401,144.9484,10200.0
2014-08-05 15:55:00,176.08,176.23,175.99,176.0,29600.0,144.9813,145.1048,144.9072,144.9154,29600.0
2014-08-06 09:30:00,175.2,175.41,175.18,175.34,36700.0,144.2567,144.4296,144.2403,144.372,36700.0
2014-08-06 09:35:00,175.41,175.63,175.41,175.48,11800.0,144.4296,144.6108,144.4296,144.4873,11800.0
2014-08-06 09:40:00,175.53,175.84,175.5,175.82,11900.0,144.5284,144.7837,144.5037,144.7672,11900.0
2014-08-06 09:45:00,175.87,176.09,175.77,176.07,19000.0,144.8084,144.9895,144.7261,144.9731,19000.0
2014-08-06 09:50:00,176.02,176.04,175.86,175.86,8300.0,144.9319,144.9484,144.8002,144.8002,8300.0
2014-08-06 09:55:00,175.77,175.85,175.76,175.76,3900.0,144.7261,144.7919,144.7178,144.7178,3900.0
2014-08-06 10:00:00,175.83,176.11,175.83,176.11,9900.0,144.7755,145.006,144.7755,145.006,9900.0
2014-08-06 10:05:00,176.14,176.24,176.03,176.11,13200.0,145.0307,145.113,144.9401,145.006,13200.0
2014-08-06 10:10:00,176.12,176.12,175.99,176.01,10400.0,145.0142,145.0142,144.9072,144.9237,10400.0
2014-08-06 10:15:00,176.03,176.1,175.81,175.88,31900.0,144.9401,144.9978,144.759,144.8166,31900.0
2014-08-06 10:20:00,175.89,176.11,175.88,176.11,4900.0,144.8249,145.006,144.8166,145.006,4900.0
2014-08-06 10:25:00,176.16,176.4,176.16,176.4,8400.0,145.0472,145.2448,145.0472,145.2448,8400.0
2014-08-06 10:30:00,176.39,176.47,176.22,176.25,12800.0,145.2366,145.3024,145.0966,145.1213,12800.0
2014-08-06 10:35:00,176.25,176.25,176.16,176.24,2000.0,145.1213,145.1213,145.0472,145.113,2000.0
2014-08-06 10:40:00,176.26,176.26,176.11,176.2,2100.0,145.1295,145.1295,145.006,145.0801,2100.0
2014-08-06 10:45:00,176.25,176.29,176.18,176.21,2700.0,145.1213,145.1542,145.0636,145.0883,2700.0
2014-08-06 10:50:00,176.24,176.38,176.24,176.36,6100.0,145.113,145.2283,145.113,145.2119,6100.0
2014-08-06 10:55:00,176.4,176.65,176.38,176.65,7800.0,145.2448,145.4506,145.2283,145.4506,7800.0
2014-08-06 11:00:00,176.68,176.7,176.61,176.62,3200.0,145.4753,145.4918,145.4177,145.4259,3200.0
2014-08-06 11:05:00,176.65,176.75,176.62,176.62,8000.0,145.4506,145.533,145.4259,145.4259,8000.0
2014-08-06 11:10:00,176.6,176.6,176.44,176.46,6800.0,145.4095,145.4095,145.2777,145.2942,6800.0
2014-08-06 11:15:00,176.47,176.47,176.37,176.46,2300.0,145.3024,145.3024,145.2201,145.2942,2300.0
2014-08-06 11:20:00,176.46,176.47,176.4,176.47,5700.0,145.2942,145.3024,145.2448,145.3024,5700.0
2014-08-06 11:25:00,176.5,176.52,176.3,176.3,12200.0,145.3271,145.3436,145.1625,145.1625,12200.0
2014-08-06 11:30:00,176.34,176.49,176.34,176.46,16200.0,145.1954,145.3189,145.1954,145.2942,16200.0
2014-08-06 11:35:00,176.45,176.53,176.45,176.48,27700.0,145.286,145.3518,145.286,145.3107,27700.0
2014-08-06 11:40:00,176.44,176.67,176.43,176.67,16600.0,145.2777,145.4671,145.2695,145.4671,16600.0
2014-08-06 11:45:00,176.66,176.77,176.63,176.63,39900.0,145.4589,145.5494,145.4342,145.4342,39900.0
2014-08-06 11:50:00,176.67,176.74,176.62,176.67,5700.0,145.4671,145.5247,145.4259,145.4671,5700.0
2014-08-06 11:55:00,176.69,176.73,176.67,176.69,7900.0,145.4836,145.5165,145.4671,145.4836,7900.0
2014-08-06 12:00:00,176.74,176.81,176.74,176.81,6900.0,145.5247,145.5824,145.5247,145.5824,6900.0
2014-08-06 12:05:00,176.8,176.82,176.7,176.7,42600.0,145.5741,145.5906,145.4918,145.4918,42600.0
2014-08-06 12:10:00,176.67,176.67,176.6,176.62,249300.0,145.4671,145.4671,145.4095,145.4259,249300.0
2014-08-06 12:15:00,176.6,176.62,176.33,176.4,46400.0,145.4095,145.4259,145.1872,145.2448,46400.0
2014-08-06 12:20:00,176.39,176.6,176.32,176.55,11700.0,145.2366,145.4095,145.1789,145.3683,11700.0
2014-08-06 12:25:00,176.56,176.56,176.4,176.43,4700.0,145.3765,145.3765,145.2448,145.2695,4700.0
2014-08-06 12:30:00,176.42,176.67,176.42,176.66,19400.0,145.2613,145.4671,145.2613,145.4589,19400.0
2014-08-06 12:35:00,176.66,176.73,176.66,176.72,3200.0,145.4589,145.5165,145.4589,145.5083,3200.0
2014-08-06 12:40:00,176.72,176.73,176.63,176.69,3300.0,145.5083,145.5165,145.4342,145.4836,3300.0
2014-08-06 12:45:00,176.71,176.71,176.51,176.51,1600.0,145.5,145.5,145.3354,145.3354,1600.0
2014-08-06 12:50:00,176.52,176.53,176.45,176.45,700.0,145.3436,145.3518,145.286,145.286,700.0
2014-08-06 12:55:00,176.45,176.54,176.37,176.39,6000.0,145.286,145.3601,145.2201,145.2366,6000.0
2014-08-06 13:00:00,176.39,176.48,176.26,176.26,7900.0,145.2366,145.3107,145.1295,145.1295,7900.0
2014-08-06 13:05:00,176.26,176.3,176.23,176.24,3000.0,145.1295,145.1625,145.1048,145.113,3000.0
2014-08-06 13:10:00,176.27,176.35,176.25,176.29,4000.0,145.1378,145.2036,145.1213,145.1542,4000.0
2014-08-06 13:15:00,176.32,176.42,176.32,176.41,2200.0,145.1789,145.2613,145.1789,145.253,2200.0
2014-08-06 13:20:00,176.42,176.48,176.38,176.44,1400.0,145.2613,145.3107,145.2283,145.2777,1400.0
2014-08-06 13:25:00,176.44,176.44,176.28,176.28,6100.0,145.2777,145.2777,145.146,145.146,6100.0
2014-08-06 13:30:00,176.26,176.3,176.2,176.24,4600.0,145.1295,145.1625,145.0801,145.113,4600.0
2014-08-06 13:35:00,176.26,176.37,176.26,176.37,3000.0,145.1295,145.2201,145.1295,145.2201,3000.0
2014-08-06 13:40:00,176.34,176.35,176.3,176.3,2900.0,145.1954,145.2036,145.1625,145.1625,2900.0
2014-08-06 13:45:00,176.3,176.3,176.11,176.15,8900.0,145.1625,145.1625,145.006,145.0389,8900.0
2014-08-06 13:50:00,176.13,176.15,176.0,176.0,15600.0,145.0225,145.0389,144.9154,144.9154,15600.0
2014-08-06 13:55:00,175.97,176.09,175.96,175.98,4000.0,144.8907,144.9895,144.8825,144.899,4000.0
2014-08-06 14:00:00,175.98,176.04,175.92,176.04,5400.0,144.899,144.9484,144.8496,144.9484,5400.0
2014-08-06 14:05:00,176.03,176.08,176.03,176.05,14400.0,144.9401,144.9813,144.9401,144.9566,14400.0
2014-08-06 14:10:00,176.04,176.07,175.96,176.07,2000.0,144.9484,144.9731,144.8825,144.9731,2000.0
2014-08-06 14:15:00,176.08,176.13,176.05,176.08,2900.0,144.9813,145.0225,144.9566,144.9813,2900.0
2014-08-06 14:20:00,176.08,176.08,176.05,176.05,1700.0,144.9813,144.9813,144.9566,144.9566,1700.0
2014-08-06 14:25:00,176.06,176.17,176.06,176.16,2300.0,144.9648,145.0554,144.9648,145.0472,2300.0
2014-08-06 14:30:00,176.18,176.18,176.03,176.04,3600.0,145.0636,145.0636,144.9401,144.9484,3600.0
2014-08-06 14:35:00,175.94,176.01,175.9,176.01,101200.0,144.866,144.9237,144.8331,144.9237,101200.0
2014-08-06 14:40:00,175.99,176.23,175.99,176.2,6300.0,144.9072,145.1048,144.9072,145.0801,6300.0
2014-08-06 14:45:00,176.23,176.23,176.15,176.18,2400.0,145.1048,145.1048,145.0389,145.0636,2400.0
2014-08-06 14:50:00,176.25,176.27,176.19,176.22,3400.0,145.1213,145.1378,145.0719,145.0966,3400.0
2014-08-06 14:55:00,176.2,176.23,176.14,176.14,3500.0,145.0801,145.1048,145.0307,145.0307,3500.0
2014-08-06 15:00:00,176.12,176.3,176.12,176.3,4000.0,145.0142,145.1625,145.0142,145.1625,4000.0
2014-08-06 15:05:00,176.29,176.3,176.21,176.23,8600.0,145.1542,145.1625,145.0883,145.1048,8600.0
2014-08-06 15:10:00,176.2,176.2,176.09,176.09,5300.0,145.0801,145.0801,144.9895,144.9895,5300.0
2014-08-06 15:15:00,176.1,176.18,176.08,176.16,7300.0,144.9978,145.0636,144.9813,145.0472,7300.0
2014-08-06 15:20:00,176.16,176.16,176.1,176.16,6300.0,145.0472,145.0472,144.9978,145.0472,6300.0
2014-08-06 15:25:00,176.18,176.23,176.12,176.12,3300.0,145.0636,145.1048,145.0142,145.0142,3300.0
2014-08-06 15:30:00,176.11,176.11,175.98,176.02,13500.0,145.006,145.006,144.899,144.9319,13500.0
2014-08-06 15:35:00,176.0,176.09,176.0,176.07,10100.0,144.9154,144.9895,144.9154,144.9731,10100.0
2014-08-06 15:40:00,176.05,176.13,176.05,176.11,16300.0,144.9566,145.0225,144.9566,145.006,16300.0
2014-08-06 15:45:00,176.12,176.14,176.06,176.06,4900.0,145.0142,145.0307,144.9648,144.9648,4900.0
2014-08-06 15:50:00,176.08,176.22,176.08,176.13,14400.0,144.9813,145.0966,144.9813,145.0225,14400.0
2014-08-06 15:55:00,176.12,176.19,176.05,176.07,55800.0,145.0142,145.0719,144.9566,144.9731,55800.0
2014-08-07 09:30:00,176.9,177.04,176.78,176.85,28400.0,145.6565,145.7718,145.5577,145.6153,28400.0
2014-08-07 09:35:00,176.9,176.9,176.68,176.78,49900.0,145.6565,145.6565,145.4753,145.5577,49900.0
2014-08-07 09:40:00,176.74,176.75,176.57,176.61,21100.0,145.5247,145.533,145.3848,145.4177,21100.0
2014-08-07 09:45:00,176.61,176.66,176.4,176.45,10200.0,145.4177,145.4589,145.2448,145.286,10200.0
2014-08-07 09:50:00,176.44,176.65,176.44,176.64,23800.0,145.2777,145.4506,145.2777,145.4424,23800.0
2014-08-07 09:55:00,176.64,176.7,176.58,176.67,16000.0,145.4424,145.4918,145.393,145.4671,16000.0
2014-08-07 10:00:00,176.7,176.82,176.56,176.56,8000.0,145.4918,145.5906,145.3765,145.3765,8000.0
2014-08-07 10:05:00,176.58,176.65,176.53,176.63,7800.0,145.393,145.4506,145.3518,145.4342,7800.0
2014-08-07 10:10:00,176.62,176.69,176.5,176.6,2000.0,145.4259,145.4836,145.3271,145.4095,2000.0
2014-08-07 10:15:00,176.62,176.65,176.48,176.56,4300.0,145.4259,145.4506,145.3107,145.3765,4300.0
2014-08-07 10:20:00,176.55,176.64,176.55,176.62,2300.0,145.3683,145.4424,145.3683,145.4259,2300.0
2014-08-07 10:25:00,176.64,176.75,176.64,176.69,3200.0,145.4424,145.533,145.4424,145.4836,3200.0
2014-08-07 10:30:00,176.68,176.73,176.59,176.73,2300.0,145.4753,145.5165,145.4012,145.5165,2300.0
2014-08-07 10:35:00,176.71,176.8,176.71,176.71,5700.0,145.5,145.5741,145.5,145.5,5700.0
2014-08-07 10:40:00,176.71,176.79,176.41,176.44,274900.0,145.5,145.5659,145.253,145.2777,274900.0
2014-08-07 10:45:00,176.35,176.45,176.19,176.22,15600.0,145.2036,145.286,145.0719,145.0966,15600.0
2014-08-07 10:50:00,176.21,176.21,175.89,176.03,23500.0,145.0883,145.0883,144.8249,144.9401,23500.0
2014-08-07 10:55:00,176.01,176.2,176.01,176.2,4900.0,144.9237,145.0801,144.9237,145.0801,4900.0
2014-08-07 11:00:00,176.16,176.16,175.96,176.0,5600.0,145.0472,145.0472,144.8825,144.9154,5600.0
2014-08-07 11:05:00,175.98,175.98,175.78,175.94,8800.0,144.899,144.899,144.7343,144.866,8800.0
2014-08-07 11:10:00,175.94,175.94,175.71,175.72,4700.0,144.866,144.866,144.6767,144.6849,4700.0
2014-08-07 11:15:00,175.69,175.94,175.66,175.94,7900.0,144.6602,144.866,144.6355,144.866,7900.0
2014-08-07 11:20:00,175.92,176.09,175.92,176.09,3500.0,144.8496,144.9895,144.8496,144.9895,3500.0
2014-08-07 11:25:00,176.04,176.04,175.89,175.89,4100.0,144.9484,144.9484,144.8249,144.8249,4100.0
2014-08-07 11:30:00,175.96,176.08,175.85,176.04,3100.0,144.8825,144.9813,144.7919,144.9484,3100.0
2014-08-07 11:35:00,176.01,176.1,175.92,175.95,3600.0,144.9237,144.9978,144.8496,144.8743,3600.0
2014-08-07 11:40:00,175.9,175.91,175.8,175.88,11800.0,144.8331,144.8413,144.7508,144.8166,11800.0
2014-08-07 11:45:00,175.86,175.86,175.49,175.64,27200.0,144.8002,144.8002,144.4955,144.619,27200.0
2014-08-07 11:50:00,175.62,175.77,175.45,175.46,6800.0,144.6026,144.7261,144.4626,144.4708,6800.0
2014-08-07 11:55:00,175.55,175.67,175.42,175.67,3900.0,144.5449,144.6437,144.4379,144.6437,3900.0
2014-08-07 12:00:00,175.65,175.7,175.53,175.7,2000.0,144.6273,144.6684,144.5284,144.6684,2000.0
2014-08-07 12:05:00,175.68,175.74,175.63,175.74,1200.0,144.652,144.7014,144.6108,144.7014,1200.0
2014-08-07 12:10:00,175.71,175.76,175.6,175.64,1900.0,144.6767,144.7178,144.5861,144.619,1900.0
2014-08-07 12:15:00,175.61,175.61,175.3,175.31,197500.0,144.5943,144.5943,144.3391,144.3473,197500.0
2014-08-07 12:20:00,175.35,175.45,175.22,175.44,17400.0,144.3802,144.4626,144.2732,144.4543,17400.0
2014-08-07 12:25:00,175.48,175.62,175.48,175.49,10500.0,144.4873,144.6026,144.4873,144.4955,10500.0
2014-08-07 12:30:00,175.41,175.41,175.24,175.31,8000.0,144.4296,144.4296,144.2897,144.3473,8000.0
2014-08-07 12:35:00,175.27,175.27,175.0,175.22,27000.0,144.3144,144.3144,144.0921,144.2732,27000.0
2014-08-07 12:40:00,175.19,175.24,175.16,175.23,800.0,144.2485,144.2897,144.2238,144.2814,800.0
2014-08-07 12:45:00,175.33,175.37,175.3,175.37,3400.0,144.3638,144.3967,144.3391,144.3967,3400.0
2014-08-07 12:50:00,175.39,175.42,175.3,175.42,2000.0,144.4132,144.4379,144.3391,144.4379,2000.0
2014-08-07 12:55:00,175.44,175.45,175.32,175.35,12200.0,144.4543,144.4626,144.3555,144.3802,12200.0
2014-08-07 13:00:00,175.42,175.58,175.42,175.57,3000.0,144.4379,144.5696,144.4379,144.5614,3000.0
2014-08-07 13:05:00,175.65,175.7,175.62,175.7,6200.0,144.6273,144.6684,144.6026,144.6684,6200.0
2014-08-07 13:10:00,175.73,175.73,175.68,175.69,4100.0,144.6931,144.6931,144.652,144.6602,4100.0
2014-08-07 13:15:00,175.68,175.76,175.64,175.69,4100.0,144.652,144.7178,144.619,144.6602,4100.0
2014-08-07 13:20:00,175.65,175.65,175.54,175.55,7400.0,144.6273,144.6273,144.5367,144.5449,7400.0
2014-08-07 13:25:00,175.58,175.8,175.58,175.73,4300.0,144.5696,144.7508,144.5696,144.6931,4300.0
2014-08-07 13:30:00,175.73,175.79,175.73,175.73,1400.0,144.6931,144.7425,144.6931,144.6931,1400.0
2014-08-07 13:35:00,175.69,175.8,175.66,175.8,2500.0,144.6602,144.7508,144.6355,144.7508,2500.0
2014-08-07 13:40:00,175.89,175.93,175.8,175.91,4600.0,144.8249,144.8578,144.7508,144.8413,4600.0
2014-08-07 13:45:00,175.88,175.88,175.78,175.86,5100.0,144.8166,144.8166,144.7343,144.8002,5100.0
2014-08-07 13:50:00,175.82,175.82,175.75,175.75,2000.0,144.7672,144.7672,144.7096,144.7096,2000.0
2014-08-07 13:55:00,175.75,175.85,175.75,175.85,1700.0,144.7096,144.7919,144.7096,144.7919,1700.0
2014-08-07 14:00:00,175.84,175.84,175.63,175.66,7900.0,144.7837,144.7837,144.6108,144.6355,7900.0
2014-08-07 14:05:00,175.7,175.78,175.7,175.78,18100.0,144.6684,144.7343,144.6684,144.7343,18100.0
2014-08-07 14:10:00,175.77,175.77,175.67,175.67,7600.0,144.7261,144.7261,144.6437,144.6437,7600.0
2014-08-07 14:15:00,175.7,175.7,175.49,175.51,10400.0,144.6684,144.6684,144.4955,144.512,10400.0
2014-08-07 14:20:00,175.49,175.55,175.47,175.51,3900.0,144.4955,144.5449,144.479,144.512,3900.0
2014-08-07 14:25:00,175.52,175.52,175.42,175.51,1700.0,144.5202,144.5202,144.4379,144.512,1700.0
2014-08-07 14:30:00,175.48,175.52,175.41,175.43,16900.0,144.4873,144.5202,144.4296,144.4461,16900.0
2014-08-07 14:35:00,175.4,175.43,175.38,175.38,5600.0,144.4214,144.4461,144.4049,144.4049,5600.0
2014-08-07 14:40:00,175.37,175.47,175.33,175.33,8300.0,144.3967,144.479,144.3638,144.3638,8300.0
2014-08-07 14:45:00,175.33,175.43,175.33,175.38,3600.0,144.3638,144.4461,144.3638,144.4049,3600.0
2014-08-07 14:50:00,175.4,175.46,175.39,175.39,1800.0,144.4214,144.4708,144.4132,144.4132,1800.0
2014-08-07 14:55:00,175.36,175.36,175.14,175.16,15100.0,144.3885,144.3885,144.2073,144.2238,15100.0
2014-08-07 15:00:00,175.18,175.35,175.18,175.28,6000.0,144.2403,144.3802,144.2403,144.3226,6000.0
2014-08-07 15:05:00,175.27,175.27,174.94,175.02,36300.0,144.3144,144.3144,144.0427,144.1085,36300.0
2014-08-07 15:10:00,175.03,175.13,175.03,175.06,4900.0,144.1168,144.1991,144.1168,144.1415,4900.0
2014-08-07 15:15:00,174.95,175.02,174.79,175.02,18400.0,144.0509,144.1085,143.9191,144.1085,18400.0
2014-08-07 15:20:00,174.95,174.96,174.7,174.74,16900.0,144.0509,144.0591,143.845,143.878,16900.0
2014-08-07 15:25:00,174.74,174.86,174.74,174.86,2600.0,143.878,143.9768,143.878,143.9768,2600.0
2014-08-07 15:30:00,174.9,174.93,174.81,174.88,9300.0,144.0097,144.0344,143.9356,143.9932,9300.0
2014-08-07 15:35:00,174.85,175.07,174.78,175.03,12500.0,143.9685,144.1497,143.9109,144.1168,12500.0
2014-08-07 15:40:00,175.08,175.08,174.95,175.02,8400.0,144.1579,144.1579,144.0509,144.1085,8400.0
2014-08-07 15:45:00,175.01,175.06,174.94,175.02,5300.0,144.1003,144.1415,144.0427,144.1085,5300.0
2014-08-07 15:50:00,175.04,175.25,175.04,175.24,23500.0,144.125,144.2979,144.125,144.2897,23500.0
2014-08-07 15:55:00,175.23,175.35,175.12,175.12,15400.0,144.2814,144.3802,144.1909,144.1909,15400.0
2014-08-08 09:30:00,175.49,175.66,175.44,175.49,23000.0,144.4955,144.6355,144.4543,144.4955,23000.0
2014-08-08 09:35:00,175.58,175.58,175.38,175.44,6300.0,144.5696,144.5696,144.4049,144.4543,6300.0
2014-08-08 09:40:00,175.44,175.44,175.12,175.23,7600.0,144.4543,144.4543,144.1909,144.2814,7600.0
2014-08-08 09:45:00,175.19,175.36,175.1,175.36,3900.0,144.2485,144.3885,144.1744,144.3885,3900.0
2014-08-08 09:50:00,175.35,175.58,175.35,175.5,3900.0,144.3802,144.5696,144.3802,144.5037,3900.0
2014-08-08 09:55:00,175.53,175.64,175.4,175.4,15300.0,144.5284,144.619,144.4214,144.4214,15300.0
2014-08-08 10:00:00,175.37,175.54,175.22,175.54,9900.0,144.3967,144.5367,144.2732,144.5367,9900.0
2014-08-08 10:05:00,175.67,175.7,175.41,175.49,9400.0,144.6437,144.6684,144.4296,144.4955,9400.0
2014-08-08 10:10:00,175.46,175.52,175.3,175.3,196000.0,144.4708,144.5202,144.3391,144.3391,196000.0
2014-08-08 10:15:00,175.32,175.45,175.28,175.41,25000.0,144.3555,144.4626,144.3226,144.4296,25000.0
2014-08-08 10:20:00,175.43,175.43,175.21,175.38,21300.0,144.4461,144.4461,144.265,144.4049,21300.0
2014-08-08 10:25:00,175.38,175.38,175.1,175.19,24100.0,144.4049,144.4049,144.1744,144.2485,24100.0
2014-08-08 10:30:00,175.16,175.29,175.13,175.24,26500.0,144.2238,144.3308,144.1991,144.2897,26500.0
2014-08-08 10:35:00,175.27,175.5,175.22,175.47,37400.0,144.3144,144.5037,144.2732,144.479,37400.0
2014-08-08 10:40:00,175.51,175.78,175.51,175.72,35100.0,144.512,144.7343,144.512,144.6849,35100.0
2014-08-08 10:45:00,175.67,175.92,175.67,175.81,4000.0,144.6437,144.8496,144.6437,144.759,4000.0
2014-08-08 10:50:00,175.76,175.81,175.75,175.76,13400.0,144.7178,144.759,144.7096,144.7178,13400.0
2014-08-08 10:55:00,175.72,175.76,175.69,175.72,3000.0,144.6849,144.7178,144.6602,144.6849,3000.0
2014-08-08 11:00:00,175.71,175.71,175.6,175.68,5000.0,144.6767,144.6767,144.5861,144.652,5000.0
2014-08-08 11:05:00,175.77,175.87,175.72,175.8,6200.0,144.7261,144.8084,144.6849,144.7508,6200.0
2014-08-08 11:10:00,175.82,176.0,175.82,175.97,11200.0,144.7672,144.9154,144.7672,144.8907,11200.0
2014-08-08 11:15:00,175.92,175.97,175.84,175.97,4800.0,144.8496,144.8907,144.7837,144.8907,4800.0
2014-08-08 11:20:00,175.88,175.92,175.84,175.89,7700.0,144.8166,144.8496,144.7837,144.8249,7700.0
2014-08-08 11:25:00,175.88,176.02,175.88,175.98,3600.0,144.8166,144.9319,144.8166,144.899,3600.0
2014-08-08 11:30:00,176.02,176.05,175.97,176.02,6100.0,144.9319,144.9566,144.8907,144.9319,6100.0
2014-08-08 11:35:00,176.04,176.04,175.92,176.0,1800.0,144.9484,144.9484,144.8496,144.9154,1800.0
2014-08-08 11:40:00,176.01,176.03,175.93,175.96,16500.0,144.9237,144.9401,144.8578,144.8825,16500.0
2014-08-08 11:45:00,175.93,175.94,175.87,175.89,1500.0,144.8578,144.866,144.8084,144.8249,1500.0
2014-08-08 11:50:00,175.89,175.91,175.84,175.86,14800.0,144.8249,144.8413,144.7837,144.8002,14800.0
2014-08-08 11:55:00,175.9,176.05,175.88,176.01,6400.0,144.8331,144.9566,144.8166,144.9237,6400.0
2014-08-08 12:00:00,176.0,176.02,175.99,176.0,49900.0,144.9154,144.9319,144.9072,144.9154,49900.0
2014-08-08 12:05:00,176.04,176.04,175.9,175.91,2200.0,144.9484,144.9484,144.8331,144.8413,2200.0
2014-08-08 12:10:00,175.94,175.96,175.93,175.96,800.0,144.866,144.8825,144.8578,144.8825,800.0
2014-08-08 12:15:00,175.97,175.97,175.89,175.89,1500.0,144.8907,144.8907,144.8249,144.8249,1500.0
2014-08-08 12:20:00,175.92,175.97,175.88,175.9,5200.0,144.8496,144.8907,144.8166,144.8331,5200.0
2014-08-08 12:25:00,175.89,175.89,175.76,175.79,12200.0,144.8249,144.8249,144.7178,144.7425,12200.0
2014-08-08 12:30:00,175.78,175.81,175.75,175.78,2100.0,144.7343,144.759,144.7096,144.7343,2100.0
2014-08-08 12:35:00,175.78,175.8,175.68,175.69,6100.0,144.7343,144.7508,144.652,144.6602,6100.0
2014-08-08 12:40:00,175.81,175.84,175.8,175.84,1000.0,144.759,144.7837,144.7508,144.7837,1000.0
2014-08-08 12:45:00,175.82,175.83,175.77,175.79,4300.0,144.7672,144.7755,144.7261,144.7425,4300.0
2014-08-08 12:50:00,175.89,175.89,175.83,175.83,900.0,144.8249,144.8249,144.7755,144.7755,900.0
2014-08-08 12:55:00,175.84,175.88,175.83,175.83,800.0,144.7837,144.8166,144.7755,144.7755,800.0
2014-08-08 13:00:00,175.81,175.86,175.77,175.86,11700.0,144.759,144.8002,144.7261,144.8002,11700.0
2014-08-08 13:05:00,175.9,175.97,175.85,175.96,4200.0,144.8331,144.8907,144.7919,144.8825,4200.0
2014-08-08 13:10:00,175.92,176.02,175.88,176.02,3500.0,144.8496,144.9319,144.8166,144.9319,3500.0
2014-08-08 13:15:00,176.03,176.4,176.01,176.4,30800.0,144.9401,145.2448,144.9237,145.2448,30800.0
2014-08-08 13:20:00,176.44,176.53,176.43,176.48,7700.0,145.2777,145.3518,145.2695,145.3107,7700.0
2014-08-08 13:25:00,176.6,176.81,176.59,176.7,37800.0,145.4095,145.5824,145.4012,145.4918,37800.0
2014-08-08 13:30:00,176.74,176.74,176.58,176.63,14000.0,145.5247,145.5247,145.393,145.4342,14000.0
2014-08-08 13:35:00,176.67,176.69,176.64,176.67,4800.0,145.4671,145.4836,145.4424,145.4671,4800.0
2014-08-08 13:40:00,176.74,176.86,176.74,176.79,7200.0,145.5247,145.6235,145.5247,145.5659,7200.0
2014-08-08 13:45:00,176.83,176.83,176.77,176.77,4300.0,145.5988,145.5988,145.5494,145.5494,4300.0
2014-08-08 13:50:00,176.83,176.83,176.69,176.69,3800.0,145.5988,145.5988,145.4836,145.4836,3800.0
2014-08-08 13:55:00,176.66,176.72,176.65,176.66,2600.0,145.4589,145.5083,145.4506,145.4589,2600.0
2014-08-08 14:00:00,176.76,176.84,176.72,176.79,8500.0,145.5412,145.6071,145.5083,145.5659,8500.0
2014-08-08 14:05:00,176.8,176.92,176.8,176.8,22100.0,145.5741,145.6729,145.5741,145.5741,22100.0
2014-08-08 14:10:00,176.8,176.81,176.67,176.7,3300.0,145.5741,145.5824,145.4671,145.4918,3300.0
2014-08-08 14:15:00,176.72,176.73,176.68,176.72,1500.0,145.5083,145.5165,145.4753,145.5083,1500.0
2014-08-08 14:20:00,176.71,176.78,176.69,176.78,8100.0,145.5,145.5577,145.4836,145.5577,8100.0
2014-08-08 14:25:00,176.79,176.88,176.77,176.85,2200.0,145.5659,145.64,145.5494,145.6153,2200.0
2014-08-08 14:30:00,176.86,176.94,176.82,176.88,2100.0,145.6235,145.6894,145.5906,145.64,2100.0
2014-08-08 14:35:00,176.82,176.9,176.8,176.9,2600.0,145.5906,145.6565,145.5741,145.6565,2600.0
2014-08-08 14:40:00,176.91,176.95,176.77,176.79,26900.0,145.6647,145.6977,145.5494,145.5659,26900.0
2014-08-08 14:45:00,176.81,176.88,176.8,176.84,17800.0,145.5824,145.64,145.5741,145.6071,17800.0
2014-08-08 14:50:00,176.86,176.86,176.81,176.84,4100.0,145.6235,145.6235,145.5824,145.6071,4100.0
2014-08-08 14:55:00,176.82,176.84,176.74,176.74,6800.0,145.5906,145.6071,145.5247,145.5247,6800.0
2014-08-08 15:00:00,176.74,176.76,176.7,176.72,3600.0,145.5247,145.5412,145.4918,145.5083,3600.0
2014-08-08 15:05:00,176.74,176.77,176.69,176.72,6100.0,145.5247,145.5494,145.4836,145.5083,6100.0
2014-08-08 15:10:00,176.7,176.75,176.63,176.71,4100.0,145.4918,145.533,145.4342,145.5,4100.0
2014-08-08 15:15:00,176.72,176.78,176.72,176.78,5000.0,145.5083,145.5577,145.5083,145.5577,5000.0
2014-08-08 15:20:00,176.77,176.88,176.75,176.88,2300.0,145.5494,145.64,145.533,145.64,2300.0
2014-08-08 15:25:00,176.87,177.05,176.87,177.03,54500.0,145.6318,145.78,145.6318,145.7635,54500.0
2014-08-08 15:30:00,177.03,177.08,177.02,177.05,12500.0,145.7635,145.8047,145.7553,145.78,12500.0
2014-08-08 15:35:00,177.02,177.05,176.97,177.05,4600.0,145.7553,145.78,145.7141,145.78,4600.0
2014-08-08 15:40:00,177.07,177.12,177.06,177.12,14200.0,145.7965,145.8376,145.7882,145.8376,14200.0
2014-08-08 15:45:00,177.15,177.17,177.1,177.13,6300.0,145.8623,145.8788,145.8212,145.8459,6300.0
2014-08-08 15:50:00,177.14,177.2,177.13,177.2,5900.0,145.8541,145.9035,145.8459,145.9035,5900.0
2014-08-08 15:55:00,177.21,177.27,177.14,177.16,33300.0,145.9117,145.9611,145.8541,145.8706,33300.0
2014-08-11 09:30:00,177.87,177.92,177.79,177.81,66600.0,146.4552,146.4963,146.3893,146.4058,66600.0
2014-08-11 09:35:00,177.79,177.87,177.77,177.86,37700.0,146.3893,146.4552,146.3728,146.4469,37700.0
2014-08-11 09:40:00,177.82,177.88,177.67,177.7,21800.0,146.414,146.4634,146.2905,146.3152,21800.0
2014-08-11 09:45:00,177.71,177.8,177.67,177.72,23600.0,146.3234,146.3975,146.2905,146.3317,23600.0
2014-08-11 09:50:00,177.75,177.97,177.75,177.97,14400.0,146.3564,146.5375,146.3564,146.5375,14400.0
2014-08-11 09:55:00,178.0,178.05,177.93,177.99,24400.0,146.5622,146.6034,146.5046,146.554,24400.0
2014-08-11 10:00:00,178.06,178.07,177.93,178.01,13800.0,146.6116,146.6198,146.5046,146.5704,13800.0
2014-08-11 10:05:00,178.0,178.16,178.0,178.13,12900.0,146.5622,146.6939,146.5622,146.6692,12900.0
2014-08-11 10:10:00,178.15,178.16,178.03,178.03,17900.0,146.6857,146.6939,146.5869,146.5869,17900.0
2014-08-11 10:15:00,178.1,178.18,178.06,178.06,12500.0,146.6445,146.7104,146.6116,146.6116,12500.0
2014-08-11 10:20:00,178.05,178.09,178.02,178.06,24900.0,146.6034,146.6363,146.5787,146.6116,24900.0
2014-08-11 10:25:00,178.07,178.09,177.98,178.01,33100.0,146.6198,146.6363,146.5457,146.5704,33100.0
2014-08-11 10:30:00,178.02,178.05,177.94,178.05,13000.0,146.5787,146.6034,146.5128,146.6034,13000.0
2014-08-11 10:35:00,178.07,178.2,178.06,178.18,16200.0,146.6198,146.7269,146.6116,146.7104,16200.0
2014-08-11 10:40:00,178.18,178.19,178.13,178.19,8600.0,146.7104,146.7186,146.6692,146.7186,8600.0
2014-08-11 10:45:00,178.17,178.22,178.14,178.15,12100.0,146.7022,146.7433,146.6775,146.6857,12100.0
2014-08-11 10:50:00,178.17,178.17,178.0,178.12,9600.0,146.7022,146.7022,146.5622,146.661,9600.0
2014-08-11 10:55:00,178.12,178.12,178.04,178.04,6400.0,146.661,146.661,146.5951,146.5951,6400.0
2014-08-11 11:00:00,178.02,178.07,178.0,178.07,10300.0,146.5787,146.6198,146.5622,146.6198,10300.0
2014-08-11 11:05:00,178.09,178.18,178.08,178.17,8000.0,146.6363,146.7104,146.6281,146.7022,8000.0
2014-08-11 11:10:00,178.16,178.3,178.14,178.27,17100.0,146.6939,146.8092,146.6775,146.7845,17100.0
2014-08-11 11:15:00,178.3,178.4,178.28,178.39,24900.0,146.8092,146.8916,146.7928,146.8833,24900.0
2014-08-11 11:20:00,178.41,178.47,178.36,178.38,19400.0,146.8998,146.9492,146.8586,146.8751,19400.0
2014-08-11 11:25:00,178.36,178.38,178.32,178.34,9600.0,146.8586,146.8751,146.8257,146.8422,9600.0
2014-08-11 11:30:00,178.35,178.38,178.33,178.36,15600.0,146.8504,146.8751,146.8339,146.8586,15600.0
2014-08-11 11:35:00,178.35,178.35,178.25,178.25,22900.0,146.8504,146.8504,146.768,146.768,22900.0
2014-08-11 11:40:00,178.25,178.31,178.25,178.31,7500.0,146.768,146.8175,146.768,146.8175,7500.0
2014-08-11 11:45:00,178.32,178.36,178.27,178.29,14900.0,146.8257,146.8586,146.7845,146.801,14900.0
2014-08-11 11:50:00,178.32,178.32,178.25,178.25,6900.0,146.8257,146.8257,146.768,146.768,6900.0
2014-08-11 11:55:00,178.28,178.31,178.23,178.25,7500.0,146.7928,146.8175,146.7516,146.768,7500.0
2014-08-11 12:00:00,178.27,178.28,178.09,178.11,7100.0,146.7845,146.7928,146.6363,146.6528,7100.0
2014-08-11 12:05:00,178.13,178.2,178.13,178.15,9200.0,146.6692,146.7269,146.6692,146.6857,9200.0
2014-08-11 12:10:00,178.12,178.17,178.08,178.09,8700.0,146.661,146.7022,146.6281,146.6363,8700.0
2014-08-11 12:15:00,178.09,178.15,178.07,178.15,19100.0,146.6363,146.6857,146.6198,146.6857,19100.0
2014-08-11 12:20:00,178.14,178.2,178.11,178.19,6700.0,146.6775,146.7269,146.6528,146.7186,6700.0
2014-08-11 12:25:00,178.19,178.23,178.17,178.18,8700.0,146.7186,146.7516,146.7022,146.7104,8700.0
2014-08-11 12:30:00,178.17,178.2,178.15,178.18,6300.0,146.7022,146.7269,146.6857,146.7104,6300.0
2014-08-11 12:35:00,178.22,178.24,178.2,178.2,5300.0,146.7433,146.7598,146.7269,146.7269,5300.0
2014-08-11 12:40:00,178.2,178.26,178.2,178.24,9500.0,146.7269,146.7763,146.7269,146.7598,9500.0
2014-08-11 12:45:00,178.26,178.26,178.18,178.18,3100.0,146.7763,146.7763,146.7104,146.7104,3100.0
2014-08-11 12:50:00,178.19,178.2,178.17,178.19,2000.0,146.7186,146.7269,146.7022,146.7186,2000.0
2014-08-11 12:55:00,178.2,178.23,178.12,178.15,8500.0,146.7269,146.7516,146.661,146.6857,8500.0
2014-08-11 13:00:00,178.13,178.18,178.13,178.16,3800.0,146.6692,146.7104,146.6692,146.6939,3800.0
2014-08-11 13:05:00,178.14,178.19,178.14,178.16,2900.0,146.6775,146.7186,146.6775,146.6939,2900.0
2014-08-11 13:10:00,178.16,178.2,178.16,178.2,1600.0,146.6939,146.7269,146.6939,146.7269,1600.0
2014-08-11 13:15:00,178.19,178.19,178.12,178.13,3800.0,146.7186,146.7186,146.661,146.6692,3800.0
2014-08-11 13:20:00,178.17,178.17,178.11,178.11,2700.0,146.7022,146.7022,146.6528,146.6528,2700.0
2014-08-11 13:25:00,178.1,178.1,177.99,178.0,11600.0,146.6445,146.6445,146.554,146.5622,11600.0
2014-08-11 13:30:00,178.0,178.05,177.99,178.03,6000.0,146.5622,146.6034,146.554,146.5869,6000.0
2014-08-11 13:35:00,178.01,178.08,178.01,178.05,1600.0,146.5704,146.6281,146.5704,146.6034,1600.0
2014-08-11 13:40:00,178.04,178.07,178.01,178.02,3100.0,146.5951,146.6198,146.5704,146.5787,3100.0
2014-08-11 13:45:00,178.02,178.05,177.97,178.05,2800.0,146.5787,146.6034,146.5375,146.6034,2800.0
2014-08-11 13:50:00,178.1,178.1,177.84,177.87,9900.0,146.6445,146.6445,146.4305,146.4552,9900.0
2014-08-11 13:55:00,177.86,177.86,177.72,177.79,8400.0,146.4469,146.4469,146.3317,146.3893,8400.0
2014-08-11 14:00:00,177.77,177.77,177.63,177.66,5800.0,146.3728,146.3728,146.2576,146.2823,5800.0
2014-08-11 14:05:00,177.73,177.77,177.69,177.77,7100.0,146.3399,146.3728,146.307,146.3728,7100.0
2014-08-11 14:10:00,177.75,177.78,177.69,177.71,9200.0,146.3564,146.3811,146.307,146.3234,9200.0
2014-08-11 14:15:00,177.7,177.86,177.67,177.84,17700.0,146.3152,146.4469,146.2905,146.4305,17700.0
2014-08-11 14:20:00,177.82,177.85,177.8,177.85,5600.0,146.414,146.4387,146.3975,146.4387,5600.0
2014-08-11 14:25:00,177.83,177.84,177.79,177.81,4600.0,146.4222,146.4305,146.3893,146.4058,4600.0
2014-08-11 14:30:00,177.8,177.8,177.73,177.79,4700.0,146.3975,146.3975,146.3399,146.3893,4700.0
2014-08-11 14:35:00,177.82,177.83,177.75,177.76,5700.0,146.414,146.4222,146.3564,146.3646,5700.0
2014-08-11 14:40:00,177.77,177.83,177.75,177.81,2600.0,146.3728,146.4222,146.3564,146.4058,2600.0
2014-08-11 14:45:00,177.83,177.89,177.83,177.84,5000.0,146.4222,146.4716,146.4222,146.4305,5000.0
2014-08-11 14:50:00,177.84,177.84,177.77,177.78,4400.0,146.4305,146.4305,146.3728,146.3811,4400.0
2014-08-11 14:55:00,177.8,177.83,177.76,177.77,3800.0,146.3975,146.4222,146.3646,146.3728,3800.0
2014-08-11 15:00:00,177.76,177.84,177.76,177.8,4000.0,146.3646,146.4305,146.3646,146.3975,4000.0
2014-08-11 15:05:00,177.86,177.93,177.86,177.92,4000.0,146.4469,146.5046,146.4469,146.4963,4000.0
2014-08-11 15:10:00,177.91,177.95,177.89,177.95,3800.0,146.4881,146.521,146.4716,146.521,3800.0
2014-08-11 15:15:00,177.95,177.96,177.87,177.87,6000.0,146.521,146.5293,146.4552,146.4552,6000.0
2014-08-11 15:20:00,177.88,177.88,177.82,177.82,2000.0,146.4634,146.4634,146.414,146.414,2000.0
2014-08-11 15:25:00,177.84,177.84,177.77,177.77,6600.0,146.4305,146.4305,146.3728,146.3728,6600.0
2014-08-11 15:30:00,177.77,177.81,177.77,177.81,5500.0,146.3728,146.4058,146.3728,146.4058,5500.0
2014-08-11 15:35:00,177.82,177.84,177.79,177.79,26500.0,146.414,146.4305,146.3893,146.3893,26500.0
2014-08-11 15:40:00,177.78,177.79,177.64,177.65,23500.0,146.3811,146.3893,146.2658,146.274,23500.0
2014-08-11 15:45:00,177.64,177.69,177.61,177.63,9600.0,146.2658,146.307,146.2411,146.2576,9600.0
2014-08-11 15:50:00,177.65,177.78,177.65,177.74,24000.0,146.274,146.3811,146.274,146.3481,24000.0
2014-08-11 15:55:00,177.74,177.76,177.67,177.67,44000.0,146.3481,146.3646,146.2905,146.2905,44000.0
2014-08-12 09:30:00,177.47,177.59,177.32,177.53,41100.0,146.1258,146.2246,146.0023,146.1752,41100.0
2014-08-12 09:35:00,177.51,177.78,177.51,177.76,16600.0,146.1587,146.3811,146.1587,146.3646,16600.0
2014-08-12 09:40:00,177.8,177.86,177.79,177.79,9000.0,146.3975,146.4469,146.3893,146.3893,9000.0
2014-08-12 09:45:00,177.85,177.93,177.77,177.89,8400.0,146.4387,146.5046,146.3728,146.4716,8400.0
2014-08-12 09:50:00,177.93,177.95,177.65,177.69,4500.0,146.5046,146.521,146.274,146.307,4500.0
2014-08-12 09:55:00,177.66,177.75,177.66,177.75,4000.0,146.2823,146.3564,146.2823,146.3564,4000.0
2014-08-12 10:00:00,177.84,177.84,177.73,177.8,5300.0,146.4305,146.4305,146.3399,146.3975,5300.0
2014-08-12 10:05:00,177.9,177.99,177.62,177.67,20200.0,146.4799,146.554,146.2493,146.2905,20200.0
2014-08-12 10:10:00,177.58,177.7,177.47,177.66,14200.0,146.2164,146.3152,146.1258,146.2823,14200.0
2014-08-12 10:15:00,177.67,177.77,177.63,177.76,6300.0,146.2905,146.3728,146.2576,146.3646,6300.0
2014-08-12 10:20:00,177.84,177.86,177.8,177.86,1800.0,146.4305,146.4469,146.3975,146.4469,1800.0
2014-08-12 10:25:00,177.84,177.84,177.68,177.79,4200.0,146.4305,146.4305,146.2987,146.3893,4200.0
2014-08-12 10:30:00,177.81,177.81,177.62,177.71,5100.0,146.4058,146.4058,146.2493,146.3234,5100.0
2014-08-12 10:35:00,177.69,177.72,177.64,177.72,2000.0,146.307,146.3317,146.2658,146.3317,2000.0
2014-08-12 10:40:00,177.68,177.78,177.5,177.5,6800.0,146.2987,146.3811,146.1505,146.1505,6800.0
2014-08-12 10:45:00,177.46,177.52,177.38,177.38,17000.0,146.1176,146.167,146.0517,146.0517,17000.0
2014-08-12 10:50:00,177.4,177.42,177.39,177.42,900.0,146.0682,146.0846,146.0599,146.0846,900.0
2014-08-12 10:55:00,177.45,177.49,177.4,177.4,1500.0,146.1093,146.1423,146.0682,146.0682,1500.0
2014-08-12 11:00:00,177.37,177.37,177.08,177.12,14400.0,146.0435,146.0435,145.8047,145.8376,14400.0
2014-08-12 11:05:00,177.13,177.13,177.0,177.08,9200.0,145.8459,145.8459,145.7388,145.8047,9200.0
2014-08-12 11:10:00,177.08,177.16,177.07,177.13,2800.0,145.8047,145.8706,145.7965,145.8459,2800.0
2014-08-12 11:15:00,177.14,177.18,177.1,177.17,5100.0,145.8541,145.887,145.8212,145.8788,5100.0
2014-08-12 11:20:00,177.2,177.2,177.15,177.19,2700.0,145.9035,145.9035,145.8623,145.8953,2700.0
2014-08-12 11:25:00,177.11,177.17,177.11,177.17,1200.0,145.8294,145.8788,145.8294,145.8788,1200.0
2014-08-12 11:30:00,177.2,177.28,177.2,177.26,4000.0,145.9035,145.9694,145.9035,145.9529,4000.0
2014-08-12 11:35:00,177.26,177.33,177.26,177.28,2800.0,145.9529,146.0105,145.9529,145.9694,2800.0
2014-08-12 11:40:00,177.28,177.28,177.23,177.25,800.0,145.9694,145.9694,145.9282,145.9447,800.0
2014-08-12 11:45:00,177.24,177.36,177.24,177.31,2500.0,145.9364,146.0352,145.9364,145.9941,2500.0
2014-08-12 11:50:00,177.31,177.32,177.3,177.32,1800.0,145.9941,146.0023,145.9858,146.0023,1800.0
2014-08-12 11:55:00,177.27,177.3,177.26,177.3,300.0,145.9611,145.9858,145.9529,145.9858,300.0
2014-08-12 12:00:00,177.23,177.23,177.1,177.14,16800.0,145.9282,145.9282,145.8212,145.8541,16800.0
2014-08-12 12:05:00,177.17,177.21,177.08,177.21,4600.0,145.8788,145.9117,145.8047,145.9117,4600.0
2014-08-12 12:10:00,177.22,177.34,177.21,177.34,3900.0,145.92,146.0188,145.9117,146.0188,3900.0
2014-08-12 12:15:00,177.33,177.33,177.25,177.25,1000.0,146.0105,146.0105,145.9447,145.9447,1000.0
2014-08-12 12:20:00,177.27,177.27,177.18,177.26,11700.0,145.9611,145.9611,145.887,145.9529,11700.0
2014-08-12 12:25:00,177.29,177.36,177.29,177.3,2400.0,145.9776,146.0352,145.9776,145.9858,2400.0
2014-08-12 12:30:00,177.26,177.31,177.26,177.31,1300.0,145.9529,145.9941,145.9529,145.9941,1300.0
2014-08-12 12:35:00,177.32,177.51,177.32,177.51,1900.0,146.0023,146.1587,146.0023,146.1587,1900.0
2014-08-12 12:40:00,177.49,177.63,177.49,177.63,8200.0,146.1423,146.2576,146.1423,146.2576,8200.0
2014-08-12 12:45:00,177.57,177.58,177.51,177.53,1200.0,146.2081,146.2164,146.1587,146.1752,1200.0
2014-08-12 12:50:00,177.5,177.5,177.45,177.46,2200.0,146.1505,146.1505,146.1093,146.1176,2200.0
2014-08-12 12:55:00,177.51,177.55,177.44,177.44,1400.0,146.1587,146.1917,146.1011,146.1011,1400.0
2014-08-12 13:00:00,177.47,177.47,177.47,177.47,200.0,146.1258,146.1258,146.1258,146.1258,200.0
2014-08-12 13:05:00,177.47,177.55,177.47,177.55,6000.0,146.1258,146.1917,146.1258,146.1917,6000.0
2014-08-12 13:10:00,177.58,177.59,177.53,177.53,1800.0,146.2164,146.2246,146.1752,146.1752,1800.0
2014-08-12 13:15:00,177.49,177.49,177.49,177.49,700.0,146.1423,146.1423,146.1423,146.1423,700.0
2014-08-12 13:20:00,177.55,177.55,177.45,177.45,2800.0,146.1917,146.1917,146.1093,146.1093,2800.0
2014-08-12 13:25:00,177.47,177.47,177.47,177.47,400.0,146.1258,146.1258,146.1258,146.1258,400.0
2014-08-12 13:30:00,177.46,177.46,177.29,177.31,6300.0,146.1176,146.1176,145.9776,145.9941,6300.0
2014-08-12 13:35:00,177.29,177.32,177.27,177.32,2700.0,145.9776,146.0023,145.9611,146.0023,2700.0
2014-08-12 13:40:00,177.32,177.33,177.28,177.31,1100.0,146.0023,146.0105,145.9694,145.9941,1100.0
2014-08-12 13:45:00,177.32,177.32,177.25,177.31,3400.0,146.0023,146.0023,145.9447,145.9941,3400.0
2014-08-12 13:50:00,177.31,177.4,177.27,177.36,1400.0,145.9941,146.0682,145.9611,146.0352,1400.0
2014-08-12 13:55:00,177.34,177.35,177.32,177.35,1600.0,146.0188,146.027,146.0023,146.027,1600.0
2014-08-12 14:00:00,177.34,177.36,177.26,177.33,5100.0,146.0188,146.0352,145.9529,146.0105,5100.0
2014-08-12 14:05:00,177.28,177.28,177.08,177.09,11300.0,145.9694,145.9694,145.8047,145.8129,11300.0
2014-08-12 14:10:00,177.11,177.13,177.03,177.07,4200.0,145.8294,145.8459,145.7635,145.7965,4200.0
2014-08-12 14:15:00,177.08,177.11,177.04,177.05,3400.0,145.8047,145.8294,145.7718,145.78,3400.0
2014-08-12 14:20:00,177.15,177.17,177.08,177.1,11200.0,145.8623,145.8788,145.8047,145.8212,11200.0
2014-08-12 14:25:00,177.14,177.18,176.97,177.07,32200.0,145.8541,145.887,145.7141,145.7965,32200.0
2014-08-12 14:30:00,177.05,177.05,176.9,177.01,28000.0,145.78,145.78,145.6565,145.7471,28000.0
2014-08-12 14:35:00,177.01,177.14,176.97,177.14,4600.0,145.7471,145.8541,145.7141,145.8541,4600.0
2014-08-12 14:40:00,177.17,177.27,177.11,177.23,8100.0,145.8788,145.9611,145.8294,145.9282,8100.0
2014-08-12 14:45:00,177.2,177.2,177.09,177.11,1600.0,145.9035,145.9035,145.8129,145.8294,1600.0
2014-08-12 14:50:00,177.15,177.21,177.15,177.2,2600.0,145.8623,145.9117,145.8623,145.9035,2600.0
2014-08-12 14:55:00,177.16,177.19,177.11,177.11,1200.0,145.8706,145.8953,145.8294,145.8294,1200.0
2014-08-12 15:00:00,177.13,177.16,177.1,177.13,2700.0,145.8459,145.8706,145.8212,145.8459,2700.0
2014-08-12 15:05:00,177.15,177.34,177.15,177.32,12600.0,145.8623,146.0188,145.8623,146.0023,12600.0
2014-08-12 15:10:00,177.33,177.36,177.29,177.31,5700.0,146.0105,146.0352,145.9776,145.9941,5700.0
2014-08-12 15:15:00,177.33,177.33,177.27,177.28,900.0,146.0105,146.0105,145.9611,145.9694,900.0
2014-08-12 15:20:00,177.25,177.32,177.25,177.32,600.0,145.9447,146.0023,145.9447,146.0023,600.0
2014-08-12 15:25:00,177.33,177.35,177.24,177.24,2200.0,146.0105,146.027,145.9364,145.9364,2200.0
2014-08-12 15:30:00,177.22,177.27,177.22,177.26,2600.0,145.92,145.9611,145.92,145.9529,2600.0
2014-08-12 15:35:00,177.26,177.39,177.26,177.39,2700.0,145.9529,146.0599,145.9529,146.0599,2700.0
2014-08-12 15:40:00,177.43,177.59,177.42,177.58,5700.0,146.0929,146.2246,146.0846,146.2164,5700.0
2014-08-12 15:45:00,177.51,177.53,177.49,177.5,3100.0,146.1587,146.1752,146.1423,146.1505,3100.0
2014-08-12 15:50:00,177.48,177.52,177.42,177.42,10900.0,146.134,146.167,146.0846,146.0846,10900.0
2014-08-12 15:55:00,177.45,177.49,177.43,177.43,7000.0,146.1093,146.1423,146.0929,146.0929,7000.0
2014-08-13 09:30:00,178.15,178.35,178.13,178.24,44700.0,146.6857,146.8504,146.6692,146.7598,44700.0
2014-08-13 09:35:00,178.26,178.32,178.19,178.22,23600.0,146.7763,146.8257,146.7186,146.7433,23600.0
2014-08-13 09:40:00,178.26,178.26,178.1,178.16,18000.0,146.7763,146.7763,146.6445,146.6939,18000.0
2014-08-13 09:45:00,178.18,178.22,178.0,178.01,11200.0,146.7104,146.7433,146.5622,146.5704,11200.0
2014-08-13 09:50:00,178.03,178.1,177.97,177.97,4700.0,146.5869,146.6445,146.5375,146.5375,4700.0
2014-08-13 09:55:00,177.99,177.99,177.88,177.95,5900.0,146.554,146.554,146.4634,146.521,5900.0
2014-08-13 10:00:00,177.94,178.08,177.92,178.06,20600.0,146.5128,146.6281,146.4963,146.6116,20600.0
2014-08-13 10:05:00,178.01,178.16,177.99,178.07,2500.0,146.5704,146.6939,146.554,146.6198,2500.0
2014-08-13 10:10:00,177.97,178.01,177.87,177.87,7700.0,146.5375,146.5704,146.4552,146.4552,7700.0
2014-08-13 10:15:00,177.91,178.04,177.88,178.03,6300.0,146.4881,146.5951,146.4634,146.5869,6300.0
2014-08-13 10:20:00,178.01,178.14,178.01,178.1,5000.0,146.5704,146.6775,146.5704,146.6445,5000.0
2014-08-13 10:25:00,178.11,178.11,178.0,178.05,1600.0,146.6528,146.6528,146.5622,146.6034,1600.0
2014-08-13 10:30:00,178.07,178.12,178.05,178.08,11800.0,146.6198,146.661,146.6034,146.6281,11800.0
2014-08-13 10:35:00,178.08,178.23,178.06,178.21,14700.0,146.6281,146.7516,146.6116,146.7351,14700.0
2014-08-13 10:40:00,178.24,178.27,178.14,178.17,8800.0,146.7598,146.7845,146.6775,146.7022,8800.0
2014-08-13 10:45:00,178.19,178.22,178.16,178.2,4800.0,146.7186,146.7433,146.6939,146.7269,4800.0
2014-08-13 10:50:00,178.22,178.25,178.13,178.18,2800.0,146.7433,146.768,146.6692,146.7104,2800.0
2014-08-13 10:55:00,178.2,178.3,178.18,178.28,2300.0,146.7269,146.8092,146.7104,146.7928,2300.0
2014-08-13 11:00:00,178.32,178.5,178.32,178.47,47100.0,146.8257,146.9739,146.8257,146.9492,47100.0
2014-08-13 11:05:00,178.51,178.62,178.51,178.62,9000.0,146.9821,147.0727,146.9821,147.0727,9000.0
2014-08-13 11:10:00,178.69,178.73,178.67,178.73,11000.0,147.1303,147.1633,147.1139,147.1633,11000.0
2014-08-13 11:15:00,178.73,178.73,178.61,178.68,14600.0,147.1633,147.1633,147.0645,147.1221,14600.0
2014-08-13 11:20:00,178.69,178.69,178.63,178.66,5500.0,147.1303,147.1303,147.0809,147.1056,5500.0
2014-08-13 11:25:00,178.64,178.73,178.64,178.69,15300.0,147.0892,147.1633,147.0892,147.1303,15300.0
2014-08-13 11:30:00,178.73,178.78,178.68,178.78,2100.0,147.1633,147.2044,147.1221,147.2044,2100.0
2014-08-13 11:35:00,178.76,178.83,178.72,178.73,5900.0,147.188,147.2456,147.155,147.1633,5900.0
2014-08-13 11:40:00,178.73,178.75,178.68,178.73,1500.0,147.1633,147.1797,147.1221,147.1633,1500.0
2014-08-13 11:45:00,178.72,178.72,178.68,178.68,600.0,147.155,147.155,147.1221,147.1221,600.0
2014-08-13 11:50:00,178.72,178.72,178.64,178.64,1500.0,147.155,147.155,147.0892,147.0892,1500.0
2014-08-13 11:55:00,178.67,178.67,178.6,178.6,1500.0,147.1139,147.1139,147.0562,147.0562,1500.0
2014-08-13 12:00:00,178.62,178.66,178.59,178.59,5500.0,147.0727,147.1056,147.048,147.048,5500.0
2014-08-13 12:05:00,178.58,178.59,178.42,178.48,14900.0,147.0398,147.048,146.908,146.9574,14900.0
2014-08-13 12:10:00,178.48,178.55,178.48,178.53,1000.0,146.9574,147.0151,146.9574,146.9986,1000.0
2014-08-13 12:15:00,178.53,178.55,178.49,178.51,1600.0,146.9986,147.0151,146.9657,146.9821,1600.0
2014-08-13 12:20:00,178.5,178.51,178.45,178.49,2600.0,146.9739,146.9821,146.9327,146.9657,2600.0
2014-08-13 12:25:00,178.53,178.56,178.51,178.55,1800.0,146.9986,147.0233,146.9821,147.0151,1800.0
2014-08-13 12:30:00,178.6,178.61,178.56,178.6,1200.0,147.0562,147.0645,147.0233,147.0562,1200.0
2014-08-13 12:35:00,178.58,178.59,178.56,178.56,1400.0,147.0398,147.048,147.0233,147.0233,1400.0
2014-08-13 12:40:00,178.55,178.56,178.53,178.53,2300.0,147.0151,147.0233,146.9986,146.9986,2300.0
2014-08-13 12:45:00,178.59,178.68,178.59,178.67,4000.0,147.048,147.1221,147.048,147.1139,4000.0
2014-08-13 12:50:00,178.67,178.68,178.61,178.61,3500.0,147.1139,147.1221,147.0645,147.0645,3500.0
2014-08-13 12:55:00,178.6,178.63,178.6,178.63,500.0,147.0562,147.0809,147.0562,147.0809,500.0
2014-08-13 13:00:00,178.6,178.62,178.6,178.62,2200.0,147.0562,147.0727,147.0562,147.0727,2200.0
2014-08-13 13:05:00,178.66,178.66,178.63,178.63,1200.0,147.1056,147.1056,147.0809,147.0809,1200.0
2014-08-13 13:10:00,178.63,178.63,178.63,178.63,100.0,147.0809,147.0809,147.0809,147.0809,100.0
2014-08-13 13:15:00,178.61,178.67,178.58,178.58,3900.0,147.0645,147.1139,147.0398,147.0398,3900.0
2014-08-13 13:20:00,178.56,178.57,178.56,178.57,600.0,147.0233,147.0315,147.0233,147.0315,600.0
2014-08-13 13:25:00,178.62,178.66,178.61,178.62,2500.0,147.0727,147.1056,147.0645,147.0727,2500.0
2014-08-13 13:30:00,178.62,178.64,178.6,178.62,2300.0,147.0727,147.0892,147.0562,147.0727,2300.0
2014-08-13 13:35:00,178.61,178.69,178.6,178.67,8900.0,147.0645,147.1303,147.0562,147.1139,8900.0
2014-08-13 13:40:00,178.68,178.7,178.67,178.67,1100.0,147.1221,147.1386,147.1139,147.1139,1100.0
2014-08-13 13:45:00,178.69,178.7,178.69,178.7,500.0,147.1303,147.1386,147.1303,147.1386,500.0
2014-08-13 13:50:00,178.66,178.71,178.66,178.71,1600.0,147.1056,147.1468,147.1056,147.1468,1600.0
2014-08-13 13:55:00,178.68,178.69,178.66,178.67,14100.0,147.1221,147.1303,147.1056,147.1139,14100.0
2014-08-13 14:00:00,178.69,178.69,178.64,178.66,33400.0,147.1303,147.1303,147.0892,147.1056,33400.0
2014-08-13 14:05:00,178.67,178.67,178.49,178.52,10900.0,147.1139,147.1139,146.9657,146.9904,10900.0
2014-08-13 14:10:00,178.51,178.55,178.5,178.53,3600.0,146.9821,147.0151,146.9739,146.9986,3600.0
2014-08-13 14:15:00,178.54,178.56,178.52,178.52,3900.0,147.0068,147.0233,146.9904,146.9904,3900.0
2014-08-13 14:20:00,178.48,178.48,178.41,178.47,6900.0,146.9574,146.9574,146.8998,146.9492,6900.0
2014-08-13 14:25:00,178.47,178.56,178.45,178.49,10600.0,146.9492,147.0233,146.9327,146.9657,10600.0
2014-08-13 14:30:00,178.48,178.52,178.47,178.51,4400.0,146.9574,146.9904,146.9492,146.9821,4400.0
2014-08-13 14:35:00,178.52,178.58,178.52,178.58,600.0,146.9904,147.0398,146.9904,147.0398,600.0
2014-08-13 14:40:00,178.57,178.57,178.53,178.53,59200.0,147.0315,147.0315,146.9986,146.9986,59200.0
2014-08-13 14:45:00,178.56,178.57,178.52,178.53,5500.0,147.0233,147.0315,146.9904,146.9986,5500.0
2014-08-13 14:50:00,178.54,178.56,178.5,178.56,12200.0,147.0068,147.0233,146.9739,147.0233,12200.0
2014-08-13 14:55:00,178.55,178.57,178.52,178.54,4900.0,147.0151,147.0315,146.9904,147.0068,4900.0
2014-08-13 15:00:00,178.54,178.54,178.45,178.49,19600.0,147.0068,147.0068,146.9327,146.9657,19600.0
2014-08-13 15:05:00,178.5,178.56,178.48,178.5,14300.0,146.9739,147.0233,146.9574,146.9739,14300.0
2014-08-13 15:10:00,178.5,178.54,178.49,178.53,3100.0,146.9739,147.0068,146.9657,146.9986,3100.0
2014-08-13 15:15:00,178.53,178.56,178.51,178.54,6600.0,146.9986,147.0233,146.9821,147.0068,6600.0
2014-08-13 15:20:00,178.54,178.64,178.54,178.63,2200.0,147.0068,147.0892,147.0068,147.0809,2200.0
2014-08-13 15:25:00,178.61,178.63,178.56,178.56,2600.0,147.0645,147.0809,147.0233,147.0233,2600.0
2014-08-13 15:30:00,178.55,178.55,178.51,178.54,4600.0,147.0151,147.0151,146.9821,147.0068,4600.0
2014-08-13 15:35:00,178.53,178.55,178.52,178.53,2300.0,146.9986,147.0151,146.9904,146.9986,2300.0
2014-08-13 15:40:00,178.52,178.64,178.52,178.62,8400.0,146.9904,147.0892,146.9904,147.0727,8400.0
2014-08-13 15:45:00,178.64,178.66,178.62,178.64,11900.0,147.0892,147.1056,147.0727,147.0892,11900.0
2014-08-13 15:50:00,178.67,178.69,178.65,178.68,4900.0,147.1139,147.1303,147.0974,147.1221,4900.0
2014-08-13 15:55:00,178.67,178.69,178.59,178.69,34600.0,147.1139,147.1303,147.048,147.1303,34600.0
2014-08-14 09:30:00,178.92,179.02,178.89,178.96,32100.0,147.3197,147.4021,147.295,147.3527,32100.0
2014-08-14 09:35:00,179.03,179.09,178.95,178.99,11900.0,147.4103,147.4597,147.3444,147.3774,11900.0
2014-08-14 09:40:00,179.0,179.01,178.86,178.9,2900.0,147.3856,147.3938,147.2703,147.3032,2900.0
2014-08-14 09:45:00,178.94,179.03,178.9,178.91,4200.0,147.3362,147.4103,147.3032,147.3115,4200.0
2014-08-14 09:50:00,178.97,179.03,178.88,178.9,5600.0,147.3609,147.4103,147.2868,147.3032,5600.0
2014-08-14 09:55:00,178.93,179.02,178.92,178.98,6700.0,147.3279,147.4021,147.3197,147.3691,6700.0
2014-08-14 10:00:00,178.99,178.99,178.84,178.89,1200.0,147.3774,147.3774,147.2538,147.295,1200.0
2014-08-14 10:05:00,178.91,178.91,178.77,178.77,5600.0,147.3115,147.3115,147.1962,147.1962,5600.0
2014-08-14 10:10:00,178.8,178.91,178.8,178.91,800.0,147.2209,147.3115,147.2209,147.3115,800.0
2014-08-14 10:15:00,178.96,179.01,178.96,178.96,1900.0,147.3527,147.3938,147.3527,147.3527,1900.0
2014-08-14 10:20:00,179.02,179.06,179.01,179.05,1400.0,147.4021,147.435,147.3938,147.4268,1400.0
2014-08-14 10:25:00,179.03,179.08,178.99,179.01,21000.0,147.4103,147.4515,147.3774,147.3938,21000.0
2014-08-14 10:30:00,179.08,179.17,179.08,179.14,9400.0,147.4515,147.5256,147.4515,147.5009,9400.0
2014-08-14 10:35:00,179.12,179.16,179.07,179.07,3500.0,147.4844,147.5173,147.4432,147.4432,3500.0
2014-08-14 10:40:00,179.09,179.12,179.08,179.12,1900.0,147.4597,147.4844,147.4515,147.4844,1900.0
2014-08-14 10:45:00,179.15,179.22,179.15,179.19,11400.0,147.5091,147.5667,147.5091,147.542,11400.0
2014-08-14 10:50:00,179.12,179.12,179.03,179.04,1000.0,147.4844,147.4844,147.4103,147.4185,1000.0
2014-08-14 10:55:00,179.04,179.05,179.0,179.01,3200.0,147.4185,147.4268,147.3856,147.3938,3200.0
2014-08-14 11:00:00,179.01,179.1,179.01,179.1,3700.0,147.3938,147.4679,147.3938,147.4679,3700.0
2014-08-14 11:05:00,179.08,179.15,179.08,179.15,4000.0,147.4515,147.5091,147.4515,147.5091,4000.0
2014-08-14 11:10:00,179.15,179.2,179.13,179.17,13400.0,147.5091,147.5503,147.4926,147.5256,13400.0
2014-08-14 11:15:00,179.15,179.24,179.14,179.23,11000.0,147.5091,147.5832,147.5009,147.575,11000.0
2014-08-14 11:20:00,179.21,179.27,179.2,179.26,6300.0,147.5585,147.6079,147.5503,147.5997,6300.0
2014-08-14 11:25:00,179.27,179.27,179.14,179.16,11400.0,147.6079,147.6079,147.5009,147.5173,11400.0
2014-08-14 11:30:00,179.19,179.22,179.12,179.14,9500.0,147.542,147.5667,147.4844,147.5009,9500.0
2014-08-14 11:35:00,179.15,179.15,179.06,179.08,10900.0,147.5091,147.5091,147.435,147.4515,10900.0
2014-08-14 11:40:00,179.12,179.14,179.1,179.11,9200.0,147.4844,147.5009,147.4679,147.4762,9200.0
2014-08-14 11:45:00,179.12,179.17,179.12,179.17,7600.0,147.4844,147.5256,147.4844,147.5256,7600.0
2014-08-14 11:50:00,179.16,179.17,179.11,179.12,18800.0,147.5173,147.5256,147.4762,147.4844,18800.0
2014-08-14 11:55:00,179.14,179.24,179.13,179.23,9100.0,147.5009,147.5832,147.4926,147.575,9100.0
2014-08-14 12:00:00,179.24,179.26,179.21,179.24,8300.0,147.5832,147.5997,147.5585,147.5832,8300.0
2014-08-14 12:05:00,179.23,179.26,179.21,179.21,7800.0,147.575,147.5997,147.5585,147.5585,7800.0
2014-08-14 12:10:00,179.22,179.22,179.2,179.22,3000.0,147.5667,147.5667,147.5503,147.5667,3000.0
2014-08-14 12:15:00,179.24,179.24,179.2,179.2,2300.0,147.5832,147.5832,147.5503,147.5503,2300.0
2014-08-14 12:20:00,179.22,179.22,179.18,179.2,3000.0,147.5667,147.5667,147.5338,147.5503,3000.0
2014-08-14 12:25:00,179.2,179.21,179.15,179.21,3900.0,147.5503,147.5585,147.5091,147.5585,3900.0
2014-08-14 12:30:00,179.21,179.25,179.21,179.21,218400.0,147.5585,147.5914,147.5585,147.5585,218400.0
2014-08-14 12:35:00,179.21,179.21,179.19,179.19,7600.0,147.5585,147.5585,147.542,147.542,7600.0
2014-08-14 12:40:00,179.22,179.24,179.22,179.24,2700.0,147.5667,147.5832,147.5667,147.5832,2700.0
2014-08-14 12:45:00,179.23,179.23,179.2,179.23,4800.0,147.575,147.575,147.5503,147.575,4800.0
2014-08-14 12:50:00,179.22,179.29,179.22,179.28,3500.0,147.5667,147.6244,147.5667,147.6161,3500.0
2014-08-14 12:55:00,179.28,179.28,179.21,179.21,2200.0,147.6161,147.6161,147.5585,147.5585,2200.0
2014-08-14 13:00:00,179.25,179.25,179.2,179.22,1800.0,147.5914,147.5914,147.5503,147.5667,1800.0
2014-08-14 13:05:00,179.23,179.23,179.21,179.21,1200.0,147.575,147.575,147.5585,147.5585,1200.0
2014-08-14 13:10:00,179.2,179.32,179.2,179.32,5300.0,147.5503,147.6491,147.5503,147.6491,5300.0
2014-08-14 13:15:00,179.34,179.42,179.34,179.39,18100.0,147.6655,147.7314,147.6655,147.7067,18100.0
2014-08-14 13:20:00,179.42,179.44,179.36,179.36,5100.0,147.7314,147.7479,147.682,147.682,5100.0
2014-08-14 13:25:00,179.36,179.37,179.34,179.34,1600.0,147.682,147.6902,147.6655,147.6655,1600.0
2014-08-14 13:30:00,179.33,179.34,179.28,179.28,1800.0,147.6573,147.6655,147.6161,147.6161,1800.0
2014-08-14 13:35:00,179.3,179.3,179.26,179.26,1300.0,147.6326,147.6326,147.5997,147.5997,1300.0
2014-08-14 13:40:00,179.27,179.29,179.23,179.23,81800.0,147.6079,147.6244,147.575,147.575,81800.0
2014-08-14 13:45:00,179.23,179.25,179.2,179.22,10000.0,147.575,147.5914,147.5503,147.5667,10000.0
2014-08-14 13:50:00,179.22,179.22,179.18,179.22,4600.0,147.5667,147.5667,147.5338,147.5667,4600.0
2014-08-14 13:55:00,179.21,179.22,179.21,179.22,900.0,147.5585,147.5667,147.5585,147.5667,900.0
2014-08-14 14:00:00,179.25,179.25,179.21,179.21,3200.0,147.5914,147.5914,147.5585,147.5585,3200.0
2014-08-14 14:05:00,179.2,179.24,179.19,179.24,4900.0,147.5503,147.5832,147.542,147.5832,4900.0
2014-08-14 14:10:00,179.25,179.25,179.21,179.21,1200.0,147.5914,147.5914,147.5585,147.5585,1200.0
2014-08-14 14:15:00,179.18,179.21,179.16,179.19,4300.0,147.5338,147.5585,147.5173,147.542,4300.0
2014-08-14 14:20:00,179.21,179.23,179.19,179.22,3800.0,147.5585,147.575,147.542,147.5667,3800.0
2014-08-14 14:25:00,179.23,179.27,179.23,179.24,2900.0,147.575,147.6079,147.575,147.5832,2900.0
2014-08-14 14:30:00,179.27,179.3,179.26,179.3,6900.0,147.6079,147.6326,147.5997,147.6326,6900.0
2014-08-14 14:35:00,179.33,179.33,179.3,179.31,1200.0,147.6573,147.6573,147.6326,147.6408,1200.0
2014-08-14 14:40:00,179.31,179.33,179.3,179.3,1500.0,147.6408,147.6573,147.6326,147.6326,1500.0
2014-08-14 14:45:00,179.3,179.31,179.26,179.28,1300.0,147.6326,147.6408,147.5997,147.6161,1300.0
2014-08-14 14:50:00,179.28,179.3,179.28,179.29,500.0,147.6161,147.6326,147.6161,147.6244,500.0
2014-08-14 14:55:00,179.29,179.3,179.28,179.28,1800.0,147.6244,147.6326,147.6161,147.6161,1800.0
2014-08-14 15:00:00,179.3,179.33,179.3,179.3,1100.0,147.6326,147.6573,147.6326,147.6326,1100.0
2014-08-14 15:05:00,179.32,179.38,179.31,179.33,2800.0,147.6491,147.6985,147.6408,147.6573,2800.0
2014-08-14 15:10:00,179.34,179.36,179.33,179.36,2000.0,147.6655,147.682,147.6573,147.682,2000.0
2014-08-14 15:15:00,179.35,179.35,179.31,179.32,3200.0,147.6738,147.6738,147.6408,147.6491,3200.0
2014-08-14 15:20:00,179.33,179.35,179.32,179.35,1200.0,147.6573,147.6738,147.6491,147.6738,1200.0
2014-08-14 15:25:00,179.35,179.35,179.33,179.35,1100.0,147.6738,147.6738,147.6573,147.6738,1100.0
2014-08-14 15:30:00,179.34,179.4,179.34,179.36,9300.0,147.6655,147.7149,147.6655,147.682,9300.0
2014-08-14 15:35:00,179.36,179.36,179.33,179.33,3500.0,147.682,147.682,147.6573,147.6573,3500.0
2014-08-14 15:40:00,179.33,179.35,179.33,179.33,4500.0,147.6573,147.6738,147.6573,147.6573,4500.0
2014-08-14 15:45:00,179.32,179.34,179.32,179.34,15200.0,147.6491,147.6655,147.6491,147.6655,15200.0
2014-08-14 15:50:00,179.34,179.37,179.34,179.35,4000.0,147.6655,147.6902,147.6655,147.6738,4000.0
2014-08-14 15:55:00,179.36,179.48,179.35,179.45,17700.0,147.682,147.7808,147.6738,147.7561,17700.0
2014-08-15 09:30:00,180.15,180.17,180.05,180.07,29400.0,148.3325,148.3489,148.2501,148.2666,29400.0
2014-08-15 09:35:00,180.06,180.12,180.0,180.0,12900.0,148.2584,148.3078,148.209,148.209,12900.0
2014-08-15 09:40:00,179.99,180.02,179.89,179.89,5400.0,148.2007,148.2254,148.1184,148.1184,5400.0
2014-08-15 09:45:00,179.91,180.0,179.91,179.97,3700.0,148.1349,148.209,148.1349,148.1843,3700.0
2014-08-15 09:50:00,179.95,180.12,179.95,180.1,5800.0,148.1678,148.3078,148.1678,148.2913,5800.0
2014-08-15 09:55:00,180.08,180.11,180.04,180.1,7500.0,148.2748,148.2995,148.2419,148.2913,7500.0
2014-08-15 10:00:00,180.09,180.17,180.09,180.17,3200.0,148.2831,148.3489,148.2831,148.3489,3200.0
2014-08-15 10:05:00,180.17,180.22,180.16,180.18,4600.0,148.3489,148.3901,148.3407,148.3572,4600.0
2014-08-15 10:10:00,180.18,180.22,180.15,180.15,2600.0,148.3572,148.3901,148.3325,148.3325,2600.0
2014-08-15 10:15:00,180.09,180.19,180.04,180.19,14000.0,148.2831,148.3654,148.2419,148.3654,14000.0
2014-08-15 10:20:00,180.19,180.2,180.11,180.14,5800.0,148.3654,148.3736,148.2995,148.3242,5800.0
2014-08-15 10:25:00,180.18,180.2,180.15,180.2,2700.0,148.3572,148.3736,148.3325,148.3736,2700.0
2014-08-15 10:30:00,180.23,180.3,180.22,180.27,12600.0,148.3983,148.456,148.3901,148.4313,12600.0
2014-08-15 10:35:00,180.26,180.27,180.21,180.24,10300.0,148.423,148.4313,148.3819,148.4066,10300.0
2014-08-15 10:40:00,180.23,180.23,179.67,179.7,59800.0,148.3983,148.3983,147.9373,147.962,59800.0
2014-08-15 10:45:00,179.68,179.77,179.47,179.59,51600.0,147.9455,148.0196,147.7726,147.8714,51600.0
2014-08-15 10:50:00,179.56,179.57,179.04,179.15,59400.0,147.8467,147.8549,147.4185,147.5091,59400.0
2014-08-15 10:55:00,179.12,179.12,178.57,179.12,67400.0,147.4844,147.4844,147.0315,147.4844,67400.0
2014-08-15 11:00:00,179.11,179.24,178.98,179.02,24600.0,147.4762,147.5832,147.3691,147.4021,24600.0
2014-08-15 11:05:00,178.98,179.17,178.85,179.17,29300.0,147.3691,147.5256,147.2621,147.5256,29300.0
2014-08-15 11:10:00,179.16,179.46,179.14,179.27,9000.0,147.5173,147.7643,147.5009,147.6079,9000.0
2014-08-15 11:15:00,179.31,179.31,179.17,179.21,6400.0,147.6408,147.6408,147.5256,147.5585,6400.0
2014-08-15 11:20:00,179.18,179.18,178.95,179.03,13500.0,147.5338,147.5338,147.3444,147.4103,13500.0
2014-08-15 11:25:00,178.91,179.03,178.87,178.91,20300.0,147.3115,147.4103,147.2785,147.3115,20300.0
2014-08-15 11:30:00,178.91,178.95,178.78,178.81,6200.0,147.3115,147.3444,147.2044,147.2291,6200.0
2014-08-15 11:35:00,178.83,179.08,178.8,179.08,8000.0,147.2456,147.4515,147.2209,147.4515,8000.0
2014-08-15 11:40:00,179.05,179.11,179.03,179.08,6500.0,147.4268,147.4762,147.4103,147.4515,6500.0
2014-08-15 11:45:00,179.06,179.06,178.9,178.92,6400.0,147.435,147.435,147.3032,147.3197,6400.0
2014-08-15 11:50:00,178.86,178.86,178.33,178.33,28000.0,147.2703,147.2703,146.8339,146.8339,28000.0
2014-08-15 11:55:00,178.32,178.53,178.18,178.51,11700.0,146.8257,146.9986,146.7104,146.9821,11700.0
2014-08-15 12:00:00,178.46,178.56,178.31,178.56,10800.0,146.941,147.0233,146.8175,147.0233,10800.0
2014-08-15 12:05:00,178.56,178.76,178.55,178.76,627100.0,147.0233,147.188,147.0151,147.188,627100.0
2014-08-15 12:10:00,178.72,178.74,178.68,178.68,3400.0,147.155,147.1715,147.1221,147.1221,3400.0
2014-08-15 12:15:00,178.66,178.68,178.47,178.62,11100.0,147.1056,147.1221,146.9492,147.0727,11100.0
2014-08-15 12:20:00,178.61,178.63,178.44,178.63,17500.0,147.0645,147.0809,146.9245,147.0809,17500.0
2014-08-15 12:25:00,178.69,178.99,178.69,178.99,14700.0,147.1303,147.3774,147.1303,147.3774,14700.0
2014-08-15 12:30:00,178.93,178.95,178.71,178.81,4700.0,147.3279,147.3444,147.1468,147.2291,4700.0
2014-08-15 12:35:00,178.77,178.97,178.77,178.97,3000.0,147.1962,147.3609,147.1962,147.3609,3000.0
2014-08-15 12:40:00,178.94,179.14,178.94,179.14,11100.0,147.3362,147.5009,147.3362,147.5009,11100.0
2014-08-15 12:45:00,179.08,179.09,178.94,178.97,4600.0,147.4515,147.4597,147.3362,147.3609,4600.0
2014-08-15 12:50:00,178.94,178.94,178.9,178.94,800.0,147.3362,147.3362,147.3032,147.3362,800.0
2014-08-15 12:55:00,178.97,179.01,178.88,178.88,29200.0,147.3609,147.3938,147.2868,147.2868,29200.0
2014-08-15 13:00:00,178.87,178.93,178.7,178.7,37400.0,147.2785,147.3279,147.1386,147.1386,37400.0
2014-08-15 13:05:00,178.71,178.96,178.71,178.94,6500.0,147.1468,147.3527,147.1468,147.3362,6500.0
2014-08-15 13:10:00,178.92,179.02,178.92,179.02,4400.0,147.3197,147.4021,147.3197,147.4021,4400.0
2014-08-15 13:15:00,178.94,179.0,178.94,178.95,1300.0,147.3362,147.3856,147.3362,147.3444,1300.0
2014-08-15 13:20:00,178.95,178.95,178.85,178.92,2700.0,147.3444,147.3444,147.2621,147.3197,2700.0
2014-08-15 13:25:00,178.91,178.95,178.89,178.95,800.0,147.3115,147.3444,147.295,147.3444,800.0
2014-08-15 13:30:00,178.92,178.92,178.81,178.81,2600.0,147.3197,147.3197,147.2291,147.2291,2600.0
2014-08-15 13:35:00,178.84,178.84,178.75,178.81,7700.0,147.2538,147.2538,147.1797,147.2291,7700.0
2014-08-15 13:40:00,178.85,178.92,178.85,178.88,2200.0,147.2621,147.3197,147.2621,147.2868,2200.0
2014-08-15 13:45:00,178.88,178.89,178.8,178.8,2800.0,147.2868,147.295,147.2209,147.2209,2800.0
2014-08-15 13:50:00,178.79,178.89,178.63,178.69,9600.0,147.2127,147.295,147.0809,147.1303,9600.0
2014-08-15 13:55:00,178.71,178.73,178.65,178.73,3500.0,147.1468,147.1633,147.0974,147.1633,3500.0
2014-08-15 14:00:00,178.72,178.79,178.7,178.7,8700.0,147.155,147.2127,147.1386,147.1386,8700.0
2014-08-15 14:05:00,178.75,178.84,178.75,178.8,4500.0,147.1797,147.2538,147.1797,147.2209,4500.0
2014-08-15 14:10:00,178.79,178.9,178.79,178.85,6200.0,147.2127,147.3032,147.2127,147.2621,6200.0
2014-08-15 14:15:00,178.83,178.91,178.83,178.88,1200.0,147.2456,147.3115,147.2456,147.2868,1200.0
2014-08-15 14:20:00,178.87,179.11,178.85,179.11,8100.0,147.2785,147.4762,147.2621,147.4762,8100.0
2014-08-15 14:25:00,179.15,179.32,179.13,179.32,15900.0,147.5091,147.6491,147.4926,147.6491,15900.0
2014-08-15 14:30:00,179.31,179.39,179.27,179.28,4800.0,147.6408,147.7067,147.6079,147.6161,4800.0
2014-08-15 14:35:00,179.23,179.28,179.23,179.24,1600.0,147.575,147.6161,147.575,147.5832,1600.0
2014-08-15 14:40:00,179.27,179.48,179.27,179.4,30900.0,147.6079,147.7808,147.6079,147.7149,30900.0
2014-08-15 14:45:00,179.39,179.43,179.39,179.41,1500.0,147.7067,147.7396,147.7067,147.7232,1500.0
2014-08-15 14:50:00,179.39,179.39,179.31,179.31,2400.0,147.7067,147.7067,147.6408,147.6408,2400.0
2014-08-15 14:55:00,179.33,179.33,179.25,179.26,2600.0,147.6573,147.6573,147.5914,147.5997,2600.0
2014-08-15 15:00:00,179.28,179.33,179.18,179.18,3500.0,147.6161,147.6573,147.5338,147.5338,3500.0
2014-08-15 15:05:00,179.18,179.27,179.12,179.26,71700.0,147.5338,147.6079,147.4844,147.5997,71700.0
2014-08-15 15:10:00,179.27,179.28,179.24,179.24,3800.0,147.6079,147.6161,147.5832,147.5832,3800.0
2014-08-15 15:15:00,179.24,179.28,179.22,179.24,1300.0,147.5832,147.6161,147.5667,147.5832,1300.0
2014-08-15 15:20:00,179.23,179.23,179.13,179.13,3400.0,147.575,147.575,147.4926,147.4926,3400.0
2014-08-15 15:25:00,179.17,179.21,179.16,179.18,3600.0,147.5256,147.5585,147.5173,147.5338,3600.0
2014-08-15 15:30:00,179.18,179.34,179.18,179.31,10700.0,147.5338,147.6655,147.5338,147.6408,10700.0
2014-08-15 15:35:00,179.32,179.42,179.27,179.27,17300.0,147.6491,147.7314,147.6079,147.6079,17300.0
2014-08-15 15:40:00,179.31,179.36,179.31,179.34,2400.0,147.6408,147.682,147.6408,147.6655,2400.0
2014-08-15 15:45:00,179.32,179.36,179.3,179.34,2700.0,147.6491,147.682,147.6326,147.6655,2700.0
2014-08-15 15:50:00,179.37,179.59,179.36,179.57,47100.0,147.6902,147.8714,147.682,147.8549,47100.0
2014-08-15 15:55:00,179.55,179.55,179.43,179.46,22100.0,147.8384,147.8384,147.7396,147.7643,22100.0
2014-08-18 09:30:00,180.46,180.53,180.42,180.47,51500.0,148.5877,148.6454,148.5548,148.596,51500.0
2014-08-18 09:35:00,180.52,180.52,180.4,180.44,16900.0,148.6371,148.6371,148.5383,148.5713,16900.0
2014-08-18 09:40:00,180.41,180.43,180.34,180.38,13800.0,148.5466,148.563,148.4889,148.5219,13800.0
2014-08-18 09:45:00,180.45,180.48,180.35,180.35,7400.0,148.5795,148.6042,148.4972,148.4972,7400.0
2014-08-18 09:50:00,180.41,180.62,180.41,180.62,9400.0,148.5466,148.7195,148.5466,148.7195,9400.0
2014-08-18 09:55:00,180.62,180.73,180.61,180.72,8900.0,148.7195,148.81,148.7112,148.8018,8900.0
2014-08-18 10:00:00,180.73,180.79,180.71,180.71,8400.0,148.81,148.8594,148.7936,148.7936,8400.0
2014-08-18 10:05:00,180.71,180.71,180.65,180.7,2200.0,148.7936,148.7936,148.7442,148.7853,2200.0
2014-08-18 10:10:00,180.71,180.72,180.68,180.72,2500.0,148.7936,148.8018,148.7689,148.8018,2500.0
2014-08-18 10:15:00,180.74,180.84,180.74,180.76,2800.0,148.8183,148.9006,148.8183,148.8347,2800.0
2014-08-18 10:20:00,180.74,180.76,180.73,180.73,2800.0,148.8183,148.8347,148.81,148.81,2800.0
2014-08-18 10:25:00,180.76,180.83,180.73,180.73,4400.0,148.8347,148.8924,148.81,148.81,4400.0
2014-08-18 10:30:00,180.7,180.74,180.69,180.73,2400.0,148.7853,148.8183,148.7771,148.81,2400.0
2014-08-18 10:35:00,180.74,180.9,180.74,180.9,6900.0,148.8183,148.95,148.8183,148.95,6900.0
2014-08-18 10:40:00,180.91,180.91,180.86,180.89,5800.0,148.9582,148.9582,148.9171,148.9418,5800.0
2014-08-18 10:45:00,180.93,180.93,180.89,180.89,3400.0,148.9747,148.9747,148.9418,148.9418,3400.0
2014-08-18 10:50:00,180.89,180.92,180.86,180.9,3900.0,148.9418,148.9665,148.9171,148.95,3900.0
2014-08-18 10:55:00,180.95,180.98,180.93,180.94,2900.0,148.9912,149.0159,148.9747,148.9829,2900.0
2014-08-18 11:00:00,180.95,180.95,180.86,180.86,4200.0,148.9912,148.9912,148.9171,148.9171,4200.0
2014-08-18 11:05:00,180.86,180.86,180.83,180.84,1200.0,148.9171,148.9171,148.8924,148.9006,1200.0
2014-08-18 11:10:00,180.85,180.91,180.85,180.9,12000.0,148.9088,148.9582,148.9088,148.95,12000.0
2014-08-18 11:15:00,180.9,180.9,180.86,180.86,1600.0,148.95,148.95,148.9171,148.9171,1600.0
2014-08-18 11:20:00,180.85,180.89,180.84,180.89,3200.0,148.9088,148.9418,148.9006,148.9418,3200.0
2014-08-18 11:25:00,180.89,180.95,180.89,180.9,6800.0,148.9418,148.9912,148.9418,148.95,6800.0
2014-08-18 11:30:00,180.94,180.95,180.86,180.87,2300.0,148.9829,148.9912,148.9171,148.9253,2300.0
2014-08-18 11:35:00,180.87,180.91,180.87,180.89,3100.0,148.9253,148.9582,148.9253,148.9418,3100.0
2014-08-18 11:40:00,180.92,180.92,180.88,180.88,700.0,148.9665,148.9665,148.9335,148.9335,700.0
2014-08-18 11:45:00,180.88,180.91,180.84,180.85,1300.0,148.9335,148.9582,148.9006,148.9088,1300.0
2014-08-18 11:50:00,180.86,180.94,180.86,180.94,6800.0,148.9171,148.9829,148.9171,148.9829,6800.0
2014-08-18 11:55:00,180.94,180.94,180.88,180.93,12400.0,148.9829,148.9829,148.9335,148.9747,12400.0
2014-08-18 12:00:00,180.94,180.95,180.94,180.95,4000.0,148.9829,148.9912,148.9829,148.9912,4000.0
2014-08-18 12:05:00,180.99,181.03,180.99,180.99,8500.0,149.0241,149.0571,149.0241,149.0241,8500.0
2014-08-18 12:10:00,181.0,181.03,180.99,180.99,2200.0,149.0324,149.0571,149.0241,149.0241,2200.0
2014-08-18 12:15:00,180.99,181.02,180.98,181.01,4100.0,149.0241,149.0488,149.0159,149.0406,4100.0
2014-08-18 12:20:00,181.0,181.01,181.0,181.01,1100.0,149.0324,149.0406,149.0324,149.0406,1100.0
2014-08-18 12:25:00,180.99,181.03,180.98,180.98,5200.0,149.0241,149.0571,149.0159,149.0159,5200.0
2014-08-18 12:30:00,180.97,180.97,180.95,180.96,2500.0,149.0077,149.0077,148.9912,148.9994,2500.0
2014-08-18 12:35:00,180.98,181.03,180.97,181.0,6100.0,149.0159,149.0571,149.0077,149.0324,6100.0
2014-08-18 12:40:00,181.0,181.03,180.98,180.98,414400.0,149.0324,149.0571,149.0159,149.0159,414400.0
2014-08-18 12:45:00,180.97,180.99,180.94,180.94,8600.0,149.0077,149.0241,148.9829,148.9829,8600.0
2014-08-18 12:50:00,180.94,180.98,180.94,180.95,3200.0,148.9829,149.0159,148.9829,148.9912,3200.0
2014-08-18 12:55:00,180.98,180.98,180.9,180.9,2500.0,149.0159,149.0159,148.95,148.95,2500.0
2014-08-18 13:00:00,180.89,180.91,180.84,180.84,3300.0,148.9418,148.9582,148.9006,148.9006,3300.0
2014-08-18 13:05:00,180.83,180.9,180.82,180.89,4200.0,148.8924,148.95,148.8841,148.9418,4200.0
2014-08-18 13:10:00,180.9,180.93,180.89,180.89,5800.0,148.95,148.9747,148.9418,148.9418,5800.0
2014-08-18 13:15:00,180.89,180.89,180.85,180.87,2800.0,148.9418,148.9418,148.9088,148.9253,2800.0
2014-08-18 13:20:00,180.87,180.87,180.85,180.87,2400.0,148.9253,148.9253,148.9088,148.9253,2400.0
2014-08-18 13:25:00,180.87,180.9,180.86,180.9,800.0,148.9253,148.95,148.9171,148.95,800.0
2014-08-18 13:30:00,180.9,180.93,180.89,180.91,7700.0,148.95,148.9747,148.9418,148.9582,7700.0
2014-08-18 13:35:00,180.9,180.91,180.9,180.9,2200.0,148.95,148.9582,148.95,148.95,2200.0
2014-08-18 13:40:00,180.93,180.95,180.91,180.91,2300.0,148.9747,148.9912,148.9582,148.9582,2300.0
2014-08-18 13:45:00,180.91,180.95,180.9,180.93,2100.0,148.9582,148.9912,148.95,148.9747,2100.0
2014-08-18 13:50:00,180.95,180.95,180.9,180.9,2000.0,148.9912,148.9912,148.95,148.95,2000.0
2014-08-18 13:55:00,180.89,180.89,180.87,180.87,300.0,148.9418,148.9418,148.9253,148.9253,300.0
2014-08-18 14:00:00,180.89,180.89,180.87,180.87,2800.0,148.9418,148.9418,148.9253,148.9253,2800.0
2014-08-18 14:05:00,180.86,180.86,180.85,180.85,600.0,148.9171,148.9171,148.9088,148.9088,600.0
2014-08-18 14:10:00,180.87,180.88,180.85,180.85,4500.0,148.9253,148.9335,148.9088,148.9088,4500.0
2014-08-18 14:15:00,180.87,180.87,180.82,180.83,1200.0,148.9253,148.9253,148.8841,148.8924,1200.0
2014-08-18 14:20:00,180.81,180.85,180.8,180.85,1000.0,148.8759,148.9088,148.8677,148.9088,1000.0
2014-08-18 14:25:00,180.87,180.88,180.84,180.85,3900.0,148.9253,148.9335,148.9006,148.9088,3900.0
2014-08-18 14:30:00,180.84,180.87,180.83,180.83,2400.0,148.9006,148.9253,148.8924,148.8924,2400.0
2014-08-18 14:35:00,180.83,180.83,180.78,180.78,3300.0,148.8924,148.8924,148.8512,148.8512,3300.0
2014-08-18 14:40:00,180.79,180.82,180.77,180.82,3600.0,148.8594,148.8841,148.843,148.8841,3600.0
2014-08-18 14:45:00,180.81,180.83,180.75,180.75,2700.0,148.8759,148.8924,148.8265,148.8265,2700.0
2014-08-18 14:50:00,180.78,180.78,180.78,180.78,700.0,148.8512,148.8512,148.8512,148.8512,700.0
2014-08-18 14:55:00,180.78,180.82,180.78,180.82,7700.0,148.8512,148.8841,148.8512,148.8841,7700.0
2014-08-18 15:00:00,180.82,180.86,180.82,180.85,3000.0,148.8841,148.9171,148.8841,148.9088,3000.0
2014-08-18 15:05:00,180.84,180.86,180.84,180.84,2700.0,148.9006,148.9171,148.9006,148.9006,2700.0
2014-08-18 15:10:00,180.89,180.89,180.86,180.86,3400.0,148.9418,148.9418,148.9171,148.9171,3400.0
2014-08-18 15:15:00,180.85,180.85,180.84,180.84,400.0,148.9088,148.9088,148.9006,148.9006,400.0
2014-08-18 15:20:00,180.85,180.85,180.8,180.8,2800.0,148.9088,148.9088,148.8677,148.8677,2800.0
2014-08-18 15:25:00,180.77,180.81,180.76,180.8,3700.0,148.843,148.8759,148.8347,148.8677,3700.0
2014-08-18 15:30:00,180.76,180.78,180.75,180.78,14100.0,148.8347,148.8512,148.8265,148.8512,14100.0
2014-08-18 15:35:00,180.77,180.81,180.77,180.78,13100.0,148.843,148.8759,148.843,148.8512,13100.0
2014-08-18 15:40:00,180.8,180.83,180.79,180.83,10000.0,148.8677,148.8924,148.8594,148.8924,10000.0
2014-08-18 15:45:00,180.84,180.89,180.84,180.88,10900.0,148.9006,148.9418,148.9006,148.9335,10900.0
2014-08-18 15:50:00,180.88,180.93,180.88,180.9,26300.0,148.9335,148.9747,148.9335,148.95,26300.0
2014-08-18 15:55:00,180.89,180.98,180.89,180.95,48900.0,148.9418,149.0159,148.9418,148.9912,48900.0
2014-08-19 09:30:00,181.4,181.44,181.25,181.41,43400.0,149.3617,149.3946,149.2382,149.3699,43400.0
2014-08-19 09:35:00,181.43,181.46,181.35,181.38,7100.0,149.3864,149.4111,149.3205,149.3452,7100.0
2014-08-19 09:40:00,181.37,181.43,181.33,181.33,9100.0,149.337,149.3864,149.3041,149.3041,9100.0
2014-08-19 09:45:00,181.34,181.34,181.23,181.32,4600.0,149.3123,149.3123,149.2217,149.2958,4600.0
2014-08-19 09:50:00,181.41,181.46,181.39,181.43,4000.0,149.3699,149.4111,149.3535,149.3864,4000.0
2014-08-19 09:55:00,181.44,181.58,181.44,181.55,6100.0,149.3946,149.5099,149.3946,149.4852,6100.0
2014-08-19 10:00:00,181.54,181.6,181.5,181.52,4900.0,149.477,149.5264,149.444,149.4605,4900.0
2014-08-19 10:05:00,181.53,181.55,181.46,181.55,3400.0,149.4687,149.4852,149.4111,149.4852,3400.0
2014-08-19 10:10:00,181.58,181.6,181.55,181.57,13600.0,149.5099,149.5264,149.4852,149.5017,13600.0
2014-08-19 10:15:00,181.61,181.61,181.51,181.58,2600.0,149.5346,149.5346,149.4523,149.5099,2600.0
2014-08-19 10:20:00,181.59,181.62,181.54,181.6,8100.0,149.5181,149.5429,149.477,149.5264,8100.0
2014-08-19 10:25:00,181.6,181.62,181.55,181.55,2100.0,149.5264,149.5429,149.4852,149.4852,2100.0
2014-08-19 10:30:00,181.56,181.57,181.48,181.48,3300.0,149.4934,149.5017,149.4276,149.4276,3300.0
2014-08-19 10:35:00,181.47,181.62,181.47,181.61,2400.0,149.4193,149.5429,149.4193,149.5346,2400.0
2014-08-19 10:40:00,181.62,181.64,181.56,181.57,5600.0,149.5429,149.5593,149.4934,149.5017,5600.0
2014-08-19 10:45:00,181.59,181.67,181.59,181.67,7900.0,149.5181,149.584,149.5181,149.584,7900.0
2014-08-19 10:50:00,181.67,181.74,181.65,181.71,7900.0,149.584,149.6417,149.5676,149.617,7900.0
2014-08-19 10:55:00,181.75,181.75,181.71,181.73,4000.0,149.6499,149.6499,149.617,149.6334,4000.0
2014-08-19 11:00:00,181.72,181.72,181.69,181.69,2900.0,149.6252,149.6252,149.6005,149.6005,2900.0
2014-08-19 11:05:00,181.7,181.71,181.67,181.71,4100.0,149.6087,149.617,149.584,149.617,4100.0
2014-08-19 11:10:00,181.68,181.73,181.68,181.71,7900.0,149.5923,149.6334,149.5923,149.617,7900.0
2014-08-19 11:15:00,181.7,181.74,181.68,181.7,10000.0,149.6087,149.6417,149.5923,149.6087,10000.0
2014-08-19 11:20:00,181.7,181.73,181.7,181.73,1400.0,149.6087,149.6334,149.6087,149.6334,1400.0
2014-08-19 11:25:00,181.72,181.76,181.71,181.75,5400.0,149.6252,149.6581,149.617,149.6499,5400.0
2014-08-19 11:30:00,181.75,181.76,181.66,181.69,63500.0,149.6499,149.6581,149.5758,149.6005,63500.0
2014-08-19 11:35:00,181.69,181.7,181.67,181.67,4600.0,149.6005,149.6087,149.584,149.584,4600.0
2014-08-19 11:40:00,181.64,181.68,181.63,181.68,3400.0,149.5593,149.5923,149.5511,149.5923,3400.0
2014-08-19 11:45:00,181.67,181.68,181.66,181.67,6800.0,149.584,149.5923,149.5758,149.584,6800.0
2014-08-19 11:50:00,181.68,181.69,181.66,181.67,13500.0,149.5923,149.6005,149.5758,149.584,13500.0
2014-08-19 11:55:00,181.69,181.74,181.69,181.72,5000.0,149.6005,149.6417,149.6005,149.6252,5000.0
2014-08-19 12:00:00,181.71,181.75,181.7,181.71,3300.0,149.617,149.6499,149.6087,149.617,3300.0
2014-08-19 12:05:00,181.71,181.73,181.71,181.71,700.0,149.617,149.6334,149.617,149.617,700.0
2014-08-19 12:10:00,181.72,181.74,181.7,181.73,3200.0,149.6252,149.6417,149.6087,149.6334,3200.0
2014-08-19 12:15:00,181.73,181.74,181.69,181.71,3400.0,149.6334,149.6417,149.6005,149.617,3400.0
2014-08-19 12:20:00,181.73,181.76,181.72,181.74,1800.0,149.6334,149.6581,149.6252,149.6417,1800.0
2014-08-19 12:25:00,181.79,181.86,181.79,181.85,3100.0,149.6828,149.7405,149.6828,149.7322,3100.0
2014-08-19 12:30:00,181.86,181.87,181.81,181.81,1200.0,149.7405,149.7487,149.6993,149.6993,1200.0
2014-08-19 12:35:00,181.81,181.81,181.81,181.81,0.0,149.6993,149.6993,149.6993,149.6993,0.0
2014-08-19 12:40:00,181.82,181.83,181.82,181.83,300.0,149.7075,149.7158,149.7075,149.7158,300.0
2014-08-19 12:45:00,181.84,181.85,181.84,181.84,1600.0,149.724,149.7322,149.724,149.724,1600.0
2014-08-19 12:50:00,181.85,181.86,181.79,181.79,2100.0,149.7322,149.7405,149.6828,149.6828,2100.0
2014-08-19 12:55:00,181.79,181.83,181.79,181.81,20000.0,149.6828,149.7158,149.6828,149.6993,20000.0
2014-08-19 13:00:00,181.83,181.85,181.81,181.85,700.0,149.7158,149.7322,149.6993,149.7322,700.0
2014-08-19 13:05:00,181.85,181.88,181.84,181.85,8900.0,149.7322,149.7569,149.724,149.7322,8900.0
2014-08-19 13:10:00,181.84,181.84,181.8,181.83,2500.0,149.724,149.724,149.6911,149.7158,2500.0
2014-08-19 13:15:00,181.83,181.85,181.82,181.85,1500.0,149.7158,149.7322,149.7075,149.7322,1500.0
2014-08-19 13:20:00,181.82,181.82,181.82,181.82,200.0,149.7075,149.7075,149.7075,149.7075,200.0
2014-08-19 13:25:00,181.84,181.84,181.82,181.82,3300.0,149.724,149.724,149.7075,149.7075,3300.0
2014-08-19 13:30:00,181.82,181.85,181.79,181.8,6000.0,149.7075,149.7322,149.6828,149.6911,6000.0
2014-08-19 13:35:00,181.81,181.81,181.79,181.79,4100.0,149.6993,149.6993,149.6828,149.6828,4100.0
2014-08-19 13:40:00,181.8,181.84,181.8,181.84,1600.0,149.6911,149.724,149.6911,149.724,1600.0
2014-08-19 13:45:00,181.85,181.85,181.81,181.83,1200.0,149.7322,149.7322,149.6993,149.7158,1200.0
2014-08-19 13:50:00,181.8,181.83,181.8,181.82,800.0,149.6911,149.7158,149.6911,149.7075,800.0
2014-08-19 13:55:00,181.82,181.85,181.81,181.83,2400.0,149.7075,149.7322,149.6993,149.7158,2400.0
2014-08-19 14:00:00,181.8,181.86,181.8,181.84,6700.0,149.6911,149.7405,149.6911,149.724,6700.0
2014-08-19 14:05:00,181.85,181.87,181.81,181.82,4900.0,149.7322,149.7487,149.6993,149.7075,4900.0
2014-08-19 14:10:00,181.83,181.89,181.83,181.89,4700.0,149.7158,149.7652,149.7158,149.7652,4700.0
2014-08-19 14:15:00,181.88,181.88,181.85,181.87,2900.0,149.7569,149.7569,149.7322,149.7487,2900.0
2014-08-19 14:20:00,181.88,181.94,181.88,181.92,3700.0,149.7569,149.8063,149.7569,149.7899,3700.0
2014-08-19 14:25:00,181.91,182.0,181.9,181.97,4900.0,149.7816,149.8557,149.7734,149.831,4900.0
2014-08-19 14:30:00,181.97,181.97,181.97,181.97,700.0,149.831,149.831,149.831,149.831,700.0
2014-08-19 14:35:00,181.98,182.02,181.96,182.02,2300.0,149.8393,149.8722,149.8228,149.8722,2300.0
2014-08-19 14:40:00,181.99,182.01,181.99,182.0,2400.0,149.8475,149.864,149.8475,149.8557,2400.0
2014-08-19 14:45:00,182.0,182.01,181.99,182.0,2000.0,149.8557,149.864,149.8475,149.8557,2000.0
2014-08-19 14:50:00,181.99,182.01,181.96,181.96,1900.0,149.8475,149.864,149.8228,149.8228,1900.0
2014-08-19 14:55:00,181.97,181.99,181.95,181.96,10100.0,149.831,149.8475,149.8146,149.8228,10100.0
2014-08-19 15:00:00,181.97,182.03,181.97,182.01,7000.0,149.831,149.8804,149.831,149.864,7000.0
2014-08-19 15:05:00,182.01,182.03,182.01,182.02,2000.0,149.864,149.8804,149.864,149.8722,2000.0
2014-08-19 15:10:00,182.02,182.02,181.97,181.99,2400.0,149.8722,149.8722,149.831,149.8475,2400.0
2014-08-19 15:15:00,181.99,182.02,181.99,181.99,7200.0,149.8475,149.8722,149.8475,149.8475,7200.0
2014-08-19 15:20:00,181.99,182.01,181.95,181.96,5800.0,149.8475,149.864,149.8146,149.8228,5800.0
2014-08-19 15:25:00,181.96,181.99,181.95,181.98,1100.0,149.8228,149.8475,149.8146,149.8393,1100.0
2014-08-19 15:30:00,181.99,181.99,181.94,181.95,2500.0,149.8475,149.8475,149.8063,149.8146,2500.0
2014-08-19 15:35:00,181.94,181.96,181.92,181.92,2300.0,149.8063,149.8228,149.7899,149.7899,2300.0
2014-08-19 15:40:00,181.93,181.94,181.92,181.93,6900.0,149.7981,149.8063,149.7899,149.7981,6900.0
2014-08-19 15:45:00,181.92,181.94,181.91,181.91,6300.0,149.7899,149.8063,149.7816,149.7816,6300.0
2014-08-19 15:50:00,181.93,181.95,181.92,181.93,5700.0,149.7981,149.8146,149.7899,149.7981,5700.0
2014-08-19 15:55:00,181.93,181.93,181.89,181.91,78700.0,149.7981,149.7981,149.7652,149.7816,78700.0
2014-08-20 09:30:00,181.66,181.76,181.65,181.73,28500.0,149.5758,149.6581,149.5676,149.6334,28500.0
2014-08-20 09:35:00,181.73,181.82,181.65,181.8,13500.0,149.6334,149.7075,149.5676,149.6911,13500.0
2014-08-20 09:40:00,181.8,181.82,181.73,181.78,14000.0,149.6911,149.7075,149.6334,149.6746,14000.0
2014-08-20 09:45:00,181.81,181.85,181.74,181.85,11900.0,149.6993,149.7322,149.6417,149.7322,11900.0
2014-08-20 09:50:00,181.89,181.93,181.89,181.9,3400.0,149.7652,149.7981,149.7652,149.7734,3400.0
2014-08-20 09:55:00,181.91,181.97,181.85,181.85,14500.0,149.7816,149.831,149.7322,149.7322,14500.0
2014-08-20 10:00:00,181.87,181.88,181.84,181.84,7900.0,149.7487,149.7569,149.724,149.724,7900.0
2014-08-20 10:05:00,181.84,181.9,181.83,181.86,6700.0,149.724,149.7734,149.7158,149.7405,6700.0
2014-08-20 10:10:00,181.89,181.91,181.82,181.84,4400.0,149.7652,149.7816,149.7075,149.724,4400.0
2014-08-20 10:15:00,181.88,181.93,181.88,181.93,1000.0,149.7569,149.7981,149.7569,149.7981,1000.0
2014-08-20 10:20:00,181.94,182.04,181.94,182.04,2400.0,149.8063,149.8887,149.8063,149.8887,2400.0
2014-08-20 10:25:00,182.02,182.09,182.0,182.05,10700.0,149.8722,149.9298,149.8557,149.8969,10700.0
2014-08-20 10:30:00,182.08,182.08,181.98,181.98,8300.0,149.9216,149.9216,149.8393,149.8393,8300.0
2014-08-20 10:35:00,181.99,182.0,181.91,181.93,6400.0,149.8475,149.8557,149.7816,149.7981,6400.0
2014-08-20 10:40:00,181.91,181.97,181.9,181.93,8900.0,149.7816,149.831,149.7734,149.7981,8900.0
2014-08-20 10:45:00,181.95,181.98,181.93,181.98,1100.0,149.8146,149.8393,149.7981,149.8393,1100.0
2014-08-20 10:50:00,182.0,182.12,181.99,182.09,6400.0,149.8557,149.9545,149.8475,149.9298,6400.0
2014-08-20 10:55:00,182.1,182.11,182.08,182.1,2400.0,149.9381,149.9463,149.9216,149.9381,2400.0
2014-08-20 11:00:00,182.11,182.11,182.06,182.06,1500.0,149.9463,149.9463,149.9051,149.9051,1500.0
2014-08-20 11:05:00,182.1,182.1,182.08,182.08,500.0,149.9381,149.9381,149.9216,149.9216,500.0
2014-08-20 11:10:00,182.09,182.14,182.09,182.14,3100.0,149.9298,149.971,149.9298,149.971,3100.0
2014-08-20 11:15:00,182.15,182.15,182.1,182.11,3300.0,149.9792,149.9792,149.9381,149.9463,3300.0
2014-08-20 11:20:00,182.08,182.1,182.08,182.09,1400.0,149.9216,149.9381,149.9216,149.9298,1400.0
2014-08-20 11:25:00,182.1,182.14,182.1,182.1,67800.0,149.9381,149.971,149.9381,149.9381,67800.0
2014-08-20 11:30:00,182.15,182.19,182.13,182.13,5900.0,149.9792,150.0122,149.9628,149.9628,5900.0
2014-08-20 11:35:00,182.16,182.23,182.16,182.21,534700.0,149.9875,150.0451,149.9875,150.0286,534700.0
2014-08-20 11:40:00,182.18,182.19,182.15,182.18,7600.0,150.0039,150.0122,149.9792,150.0039,7600.0
2014-08-20 11:45:00,182.17,182.18,182.14,182.16,6300.0,149.9957,150.0039,149.971,149.9875,6300.0
2014-08-20 11:50:00,182.15,182.15,182.13,182.13,1200.0,149.9792,149.9792,149.9628,149.9628,1200.0
2014-08-20 11:55:00,182.15,182.18,182.15,182.15,30200.0,149.9792,150.0039,149.9792,149.9792,30200.0
2014-08-20 12:00:00,182.16,182.17,182.11,182.11,6000.0,149.9875,149.9957,149.9463,149.9463,6000.0
2014-08-20 12:05:00,182.12,182.14,182.1,182.11,23300.0,149.9545,149.971,149.9381,149.9463,23300.0
2014-08-20 12:10:00,182.14,182.14,182.1,182.11,3200.0,149.971,149.971,149.9381,149.9463,3200.0
2014-08-20 12:15:00,182.12,182.14,182.11,182.12,2700.0,149.9545,149.971,149.9463,149.9545,2700.0
2014-08-20 12:20:00,182.11,182.15,182.11,182.14,2900.0,149.9463,149.9792,149.9463,149.971,2900.0
2014-08-20 12:25:00,182.16,182.16,182.15,182.15,6700.0,149.9875,149.9875,149.9792,149.9792,6700.0
2014-08-20 12:30:00,182.15,182.16,182.13,182.13,10700.0,149.9792,149.9875,149.9628,149.9628,10700.0
2014-08-20 12:35:00,182.14,182.14,182.13,182.14,1300.0,149.971,149.971,149.9628,149.971,1300.0
2014-08-20 12:40:00,182.14,182.14,182.12,182.14,1500.0,149.971,149.971,149.9545,149.971,1500.0
2014-08-20 12:45:00,182.13,182.13,182.13,182.13,400.0,149.9628,149.9628,149.9628,149.9628,400.0
2014-08-20 12:50:00,182.14,182.14,182.12,182.13,2200.0,149.971,149.971,149.9545,149.9628,2200.0
2014-08-20 12:55:00,182.13,182.14,182.11,182.12,5800.0,149.9628,149.971,149.9463,149.9545,5800.0
2014-08-20 13:00:00,182.14,182.15,182.13,182.14,800.0,149.971,149.9792,149.9628,149.971,800.0
2014-08-20 13:05:00,182.15,182.21,182.15,182.2,27000.0,149.9792,150.0286,149.9792,150.0204,27000.0
2014-08-20 13:10:00,182.2,182.22,182.18,182.22,1100.0,150.0204,150.0369,150.0039,150.0369,1100.0
2014-08-20 13:15:00,182.22,182.3,182.22,182.3,13300.0,150.0369,150.1028,150.0369,150.1028,13300.0
2014-08-20 13:20:00,182.32,182.34,182.31,182.31,8400.0,150.1192,150.1357,150.111,150.111,8400.0
2014-08-20 13:25:00,182.3,182.3,182.27,182.29,4900.0,150.1028,150.1028,150.078,150.0945,4900.0
2014-08-20 13:30:00,182.27,182.3,182.27,182.3,1000.0,150.078,150.1028,150.078,150.1028,1000.0
2014-08-20 13:35:00,182.31,182.33,182.22,182.25,8500.0,150.111,150.1275,150.0369,150.0616,8500.0
2014-08-20 13:40:00,182.27,182.37,182.27,182.32,7800.0,150.078,150.1604,150.078,150.1192,7800.0
2014-08-20 13:45:00,182.32,182.32,182.22,182.22,4700.0,150.1192,150.1192,150.0369,150.0369,4700.0
2014-08-20 13:50:00,182.23,182.25,182.21,182.23,3100.0,150.0451,150.0616,150.0286,150.0451,3100.0
2014-08-20 13:55:00,182.22,182.23,182.21,182.21,2800.0,150.0369,150.0451,150.0286,150.0286,2800.0
2014-08-20 14:00:00,182.21,182.21,181.93,181.93,79400.0,150.0286,150.0286,149.7981,149.7981,79400.0
2014-08-20 14:05:00,181.95,182.04,181.76,181.94,20800.0,149.8146,149.8887,149.6581,149.8063,20800.0
2014-08-20 14:10:00,181.95,182.1,181.82,181.84,17000.0,149.8146,149.9381,149.7075,149.724,17000.0
2014-08-20 14:15:00,181.79,181.94,181.77,181.9,7900.0,149.6828,149.8063,149.6664,149.7734,7900.0
2014-08-20 14:20:00,182.0,182.05,182.0,182.05,3100.0,149.8557,149.8969,149.8557,149.8969,3100.0
2014-08-20 14:25:00,182.1,182.12,182.07,182.12,1900.0,149.9381,149.9545,149.9134,149.9545,1900.0
2014-08-20 14:30:00,182.15,182.23,182.15,182.19,17200.0,149.9792,150.0451,149.9792,150.0122,17200.0
2014-08-20 14:35:00,182.2,182.31,182.2,182.26,33900.0,150.0204,150.111,150.0204,150.0698,33900.0
2014-08-20 14:40:00,182.25,182.26,182.17,182.18,25300.0,150.0616,150.0698,149.9957,150.0039,25300.0
2014-08-20 14:45:00,182.18,182.36,182.18,182.36,46200.0,150.0039,150.1522,150.0039,150.1522,46200.0
2014-08-20 14:50:00,182.32,182.41,182.32,182.4,13900.0,150.1192,150.1933,150.1192,150.1851,13900.0
2014-08-20 14:55:00,182.42,182.42,182.37,182.4,13400.0,150.2016,150.2016,150.1604,150.1851,13400.0
2014-08-20 15:00:00,182.41,182.51,182.4,182.47,18500.0,150.1933,150.2757,150.1851,150.2427,18500.0
2014-08-20 15:05:00,182.46,182.53,182.46,182.53,18200.0,150.2345,150.2921,150.2345,150.2921,18200.0
2014-08-20 15:10:00,182.51,182.57,182.48,182.51,5900.0,150.2757,150.3251,150.251,150.2757,5900.0
2014-08-20 15:15:00,182.46,182.51,182.44,182.5,2400.0,150.2345,150.2757,150.218,150.2674,2400.0
2014-08-20 15:20:00,182.49,182.55,182.48,182.48,1500.0,150.2592,150.3086,150.251,150.251,1500.0
2014-08-20 15:25:00,182.48,182.49,182.46,182.49,7700.0,150.251,150.2592,150.2345,150.2592,7700.0
2014-08-20 15:30:00,182.51,182.53,182.48,182.52,9600.0,150.2757,150.2921,150.251,150.2839,9600.0
2014-08-20 15:35:00,182.52,182.54,182.5,182.53,27100.0,150.2839,150.3004,150.2674,150.2921,27100.0
2014-08-20 15:40:00,182.54,182.61,182.54,182.58,12700.0,150.3004,150.358,150.3004,150.3333,12700.0
2014-08-20 15:45:00,182.58,182.58,182.51,182.53,6900.0,150.3333,150.3333,150.2757,150.2921,6900.0
2014-08-20 15:50:00,182.52,182.54,182.51,182.52,8300.0,150.2839,150.3004,150.2757,150.2839,8300.0
2014-08-20 15:55:00,182.51,182.51,182.36,182.39,30500.0,150.2757,150.2757,150.1522,150.1769,30500.0
2014-08-21 09:30:00,182.58,182.66,182.5,182.59,32700.0,150.3333,150.3992,150.2674,150.3415,32700.0
2014-08-21 09:35:00,182.58,182.6,182.46,182.51,5900.0,150.3333,150.3498,150.2345,150.2757,5900.0
2014-08-21 09:40:00,182.56,182.61,182.55,182.56,24900.0,150.3168,150.358,150.3086,150.3168,24900.0
2014-08-21 09:45:00,182.6,182.73,182.6,182.73,9800.0,150.3498,150.4568,150.3498,150.4568,9800.0
2014-08-21 09:50:00,182.71,182.84,182.71,182.83,11500.0,150.4403,150.5474,150.4403,150.5391,11500.0
2014-08-21 09:55:00,182.83,182.83,182.76,182.77,7200.0,150.5391,150.5391,150.4815,150.4897,7200.0
2014-08-21 10:00:00,182.83,182.87,182.69,182.69,7300.0,150.5391,150.5721,150.4239,150.4239,7300.0
2014-08-21 10:05:00,182.69,182.69,182.54,182.56,8400.0,150.4239,150.4239,150.3004,150.3168,8400.0
2014-08-21 10:10:00,182.47,182.52,182.42,182.42,2900.0,150.2427,150.2839,150.2016,150.2016,2900.0
2014-08-21 10:15:00,182.54,182.71,182.54,182.71,3900.0,150.3004,150.4403,150.3004,150.4403,3900.0
2014-08-21 10:20:00,182.69,182.71,182.66,182.71,1900.0,150.4239,150.4403,150.3992,150.4403,1900.0
2014-08-21 10:25:00,182.74,182.75,182.69,182.71,2700.0,150.465,150.4733,150.4239,150.4403,2700.0
2014-08-21 10:30:00,182.71,182.79,182.69,182.79,5300.0,150.4403,150.5062,150.4239,150.5062,5300.0
2014-08-21 10:35:00,182.81,182.95,182.81,182.92,10100.0,150.5227,150.6379,150.5227,150.6132,10100.0
2014-08-21 10:40:00,182.91,182.93,182.89,182.92,5500.0,150.605,150.6215,150.5885,150.6132,5500.0
2014-08-21 10:45:00,182.87,182.87,182.82,182.82,2700.0,150.5721,150.5721,150.5309,150.5309,2700.0
2014-08-21 10:50:00,182.85,182.87,182.84,182.86,8300.0,150.5556,150.5721,150.5474,150.5638,8300.0
2014-08-21 10:55:00,182.84,182.92,182.84,182.89,2200.0,150.5474,150.6132,150.5474,150.5885,2200.0
2014-08-21 11:00:00,182.86,182.94,182.86,182.94,1400.0,150.5638,150.6297,150.5638,150.6297,1400.0
2014-08-21 11:05:00,182.95,182.95,182.89,182.92,4600.0,150.6379,150.6379,150.5885,150.6132,4600.0
2014-08-21 11:10:00,182.93,182.99,182.9,182.97,1700.0,150.6215,150.6709,150.5968,150.6544,1700.0
2014-08-21 11:15:00,182.97,182.97,182.93,182.97,1100.0,150.6544,150.6544,150.6215,150.6544,1100.0
2014-08-21 11:20:00,182.94,182.94,182.91,182.91,1800.0,150.6297,150.6297,150.605,150.605,1800.0
2014-08-21 11:25:00,182.9,182.9,182.85,182.85,4300.0,150.5968,150.5968,150.5556,150.5556,4300.0
2014-08-21 11:30:00,182.86,182.88,182.85,182.88,600.0,150.5638,150.5803,150.5556,150.5803,600.0
2014-08-21 11:35:00,182.91,182.91,182.86,182.86,2800.0,150.605,150.605,150.5638,150.5638,2800.0
2014-08-21 11:40:00,182.87,182.88,182.87,182.87,1000.0,150.5721,150.5803,150.5721,150.5721,1000.0
2014-08-21 11:45:00,182.86,182.88,182.78,182.79,15100.0,150.5638,150.5803,150.498,150.5062,15100.0
2014-08-21 11:50:00,182.77,182.81,182.76,182.78,3500.0,150.4897,150.5227,150.4815,150.498,3500.0
2014-08-21 11:55:00,182.79,182.79,182.78,182.78,500.0,150.5062,150.5062,150.498,150.498,500.0
2014-08-21 12:00:00,182.79,182.84,182.79,182.83,6400.0,150.5062,150.5474,150.5062,150.5391,6400.0
2014-08-21 12:05:00,182.81,182.81,182.77,182.79,3800.0,150.5227,150.5227,150.4897,150.5062,3800.0
2014-08-21 12:10:00,182.8,182.83,182.79,182.82,9300.0,150.5144,150.5391,150.5062,150.5309,9300.0
2014-08-21 12:15:00,182.84,182.92,182.84,182.85,1200.0,150.5474,150.6132,150.5474,150.5556,1200.0
2014-08-21 12:20:00,182.88,182.88,182.85,182.85,1700.0,150.5803,150.5803,150.5556,150.5556,1700.0
2014-08-21 12:25:00,182.83,182.83,182.78,182.83,6400.0,150.5391,150.5391,150.498,150.5391,6400.0
2014-08-21 12:30:00,182.84,182.84,182.81,182.81,4300.0,150.5474,150.5474,150.5227,150.5227,4300.0
2014-08-21 12:35:00,182.8,182.9,182.79,182.87,254500.0,150.5144,150.5968,150.5062,150.5721,254500.0
2014-08-21 12:40:00,182.88,182.89,182.85,182.87,4200.0,150.5803,150.5885,150.5556,150.5721,4200.0
2014-08-21 12:45:00,182.88,182.89,182.85,182.86,4500.0,150.5803,150.5885,150.5556,150.5638,4500.0
2014-08-21 12:50:00,182.85,182.87,182.83,182.85,4800.0,150.5556,150.5721,150.5391,150.5556,4800.0
2014-08-21 12:55:00,182.85,182.87,182.84,182.84,5700.0,150.5556,150.5721,150.5474,150.5474,5700.0
2014-08-21 13:00:00,182.85,182.89,182.85,182.89,4900.0,150.5556,150.5885,150.5556,150.5885,4900.0
2014-08-21 13:05:00,182.87,182.94,182.87,182.93,4600.0,150.5721,150.6297,150.5721,150.6215,4600.0
2014-08-21 13:10:00,182.93,182.97,182.93,182.95,7400.0,150.6215,150.6544,150.6215,150.6379,7400.0
2014-08-21 13:15:00,182.94,183.04,182.94,183.02,9800.0,150.6297,150.7121,150.6297,150.6956,9800.0
2014-08-21 13:20:00,183.02,183.03,182.99,183.01,6800.0,150.6956,150.7038,150.6709,150.6874,6800.0
2014-08-21 13:25:00,183.01,183.05,182.98,183.03,7500.0,150.6874,150.7203,150.6627,150.7038,7500.0
2014-08-21 13:30:00,183.05,183.05,183.02,183.02,2900.0,150.7203,150.7203,150.6956,150.6956,2900.0
2014-08-21 13:35:00,183.03,183.03,183.0,183.02,1000.0,150.7038,150.7038,150.6791,150.6956,1000.0
2014-08-21 13:40:00,183.03,183.03,183.0,183.01,1000.0,150.7038,150.7038,150.6791,150.6874,1000.0
2014-08-21 13:45:00,183.01,183.06,183.01,183.06,2000.0,150.6874,150.7285,150.6874,150.7285,2000.0
2014-08-21 13:50:00,183.03,183.03,183.01,183.01,1100.0,150.7038,150.7038,150.6874,150.6874,1100.0
2014-08-21 13:55:00,183.0,183.0,182.95,183.0,4000.0,150.6791,150.6791,150.6379,150.6791,4000.0
2014-08-21 14:00:00,182.99,182.99,182.94,182.95,2700.0,150.6709,150.6709,150.6297,150.6379,2700.0
2014-08-21 14:05:00,182.96,182.97,182.96,182.96,1000.0,150.6462,150.6544,150.6462,150.6462,1000.0
2014-08-21 14:10:00,182.95,182.97,182.94,182.97,1100.0,150.6379,150.6544,150.6297,150.6544,1100.0
2014-08-21 14:15:00,182.94,182.98,182.94,182.97,2200.0,150.6297,150.6627,150.6297,150.6544,2200.0
2014-08-21 14:20:00,182.99,183.02,182.99,183.02,3600.0,150.6709,150.6956,150.6709,150.6956,3600.0
2014-08-21 14:25:00,183.01,183.04,183.01,183.03,3100.0,150.6874,150.7121,150.6874,150.7038,3100.0
2014-08-21 14:30:00,183.02,183.02,183.0,183.02,1800.0,150.6956,150.6956,150.6791,150.6956,1800.0
2014-08-21 14:35:00,183.01,183.04,183.01,183.02,900.0,150.6874,150.7121,150.6874,150.6956,900.0
2014-08-21 14:40:00,183.04,183.05,183.02,183.02,6300.0,150.7121,150.7203,150.6956,150.6956,6300.0
2014-08-21 14:45:00,183.03,183.04,183.01,183.03,30300.0,150.7038,150.7121,150.6874,150.7038,30300.0
2014-08-21 14:50:00,183.06,183.11,183.06,183.07,16700.0,150.7285,150.7697,150.7285,150.7368,16700.0
2014-08-21 14:55:00,183.07,183.09,183.06,183.08,2600.0,150.7368,150.7532,150.7285,150.745,2600.0
2014-08-21 15:00:00,183.08,183.12,183.08,183.08,6300.0,150.745,150.7779,150.745,150.745,6300.0
2014-08-21 15:05:00,183.08,183.11,183.08,183.1,2400.0,150.745,150.7697,150.745,150.7615,2400.0
2014-08-21 15:10:00,183.11,183.13,183.11,183.13,24800.0,150.7697,150.7862,150.7697,150.7862,24800.0
2014-08-21 15:15:00,183.15,183.17,183.08,183.09,2100.0,150.8026,150.8191,150.745,150.7532,2100.0
2014-08-21 15:20:00,183.07,183.1,183.06,183.09,1500.0,150.7368,150.7615,150.7285,150.7532,1500.0
2014-08-21 15:25:00,183.1,183.1,183.06,183.06,1700.0,150.7615,150.7615,150.7285,150.7285,1700.0
2014-08-21 15:30:00,183.07,183.1,183.02,183.02,9100.0,150.7368,150.7615,150.6956,150.6956,9100.0
2014-08-21 15:35:00,183.01,183.02,182.99,183.0,4300.0,150.6874,150.6956,150.6709,150.6791,4300.0
2014-08-21 15:40:00,183.03,183.03,183.01,183.01,2100.0,150.7038,150.7038,150.6874,150.6874,2100.0
2014-08-21 15:45:00,183.03,183.05,183.01,183.01,1900.0,150.7038,150.7203,150.6874,150.6874,1900.0
2014-08-21 15:50:00,183.04,183.04,182.97,182.98,4600.0,150.7121,150.7121,150.6544,150.6627,4600.0
2014-08-21 15:55:00,183.0,183.0,182.89,182.93,12900.0,150.6791,150.6791,150.5885,150.6215,12900.0
2014-08-22 09:30:00,182.8,182.89,182.7,182.7,13300.0,150.5144,150.5885,150.4321,150.4321,13300.0
2014-08-22 09:35:00,182.65,182.71,182.59,182.7,5700.0,150.3909,150.4403,150.3415,150.4321,5700.0
2014-08-22 09:40:00,182.69,182.69,182.54,182.54,2300.0,150.4239,150.4239,150.3004,150.3004,2300.0
2014-08-22 09:45:00,182.52,182.63,182.5,182.62,18900.0,150.2839,150.3745,150.2674,150.3662,18900.0
2014-08-22 09:50:00,182.69,182.69,182.61,182.61,2100.0,150.4239,150.4239,150.358,150.358,2100.0
2014-08-22 09:55:00,182.64,182.77,182.62,182.77,3300.0,150.3827,150.4897,150.3662,150.4897,3300.0
2014-08-22 10:00:00,182.81,182.88,182.6,182.67,16600.0,150.5227,150.5803,150.3498,150.4074,16600.0
2014-08-22 10:05:00,182.76,183.01,182.7,182.99,21700.0,150.4815,150.6874,150.4321,150.6709,21700.0
2014-08-22 10:10:00,183.01,183.09,182.95,183.03,3000.0,150.6874,150.7532,150.6379,150.7038,3000.0
2014-08-22 10:15:00,183.01,183.01,182.79,182.85,4100.0,150.6874,150.6874,150.5062,150.5556,4100.0
2014-08-22 10:20:00,182.87,182.87,182.78,182.81,2600.0,150.5721,150.5721,150.498,150.5227,2600.0
2014-08-22 10:25:00,182.84,182.91,182.84,182.88,3000.0,150.5474,150.605,150.5474,150.5803,3000.0
2014-08-22 10:30:00,182.91,183.07,182.91,183.02,5100.0,150.605,150.7368,150.605,150.6956,5100.0
2014-08-22 10:35:00,182.92,182.92,182.73,182.8,12300.0,150.6132,150.6132,150.4568,150.5144,12300.0
2014-08-22 10:40:00,182.8,182.8,182.63,182.67,13100.0,150.5144,150.5144,150.3745,150.4074,13100.0
2014-08-22 10:45:00,182.71,182.77,182.69,182.73,1200.0,150.4403,150.4897,150.4239,150.4568,1200.0
2014-08-22 10:50:00,182.75,182.78,182.62,182.63,1700.0,150.4733,150.498,150.3662,150.3745,1700.0
2014-08-22 10:55:00,182.61,182.61,182.31,182.4,17000.0,150.358,150.358,150.111,150.1851,17000.0
2014-08-22 11:00:00,182.35,182.46,182.24,182.46,29200.0,150.1439,150.2345,150.0533,150.2345,29200.0
2014-08-22 11:05:00,182.48,182.6,182.33,182.6,10500.0,150.251,150.3498,150.1275,150.3498,10500.0
2014-08-22 11:10:00,182.6,182.67,182.55,182.67,1200.0,150.3498,150.4074,150.3086,150.4074,1200.0
2014-08-22 11:15:00,182.67,182.67,182.57,182.62,2900.0,150.4074,150.4074,150.3251,150.3662,2900.0
2014-08-22 11:20:00,182.6,182.62,182.5,182.59,31800.0,150.3498,150.3662,150.2674,150.3415,31800.0
2014-08-22 11:25:00,182.62,182.83,182.61,182.74,79900.0,150.3662,150.5391,150.358,150.465,79900.0
2014-08-22 11:30:00,182.79,182.79,182.79,182.79,300.0,150.5062,150.5062,150.5062,150.5062,300.0
2014-08-22 11:35:00,182.74,182.75,182.61,182.64,28700.0,150.465,150.4733,150.358,150.3827,28700.0
2014-08-22 11:40:00,182.63,182.71,182.63,182.63,27900.0,150.3745,150.4403,150.3745,150.3745,27900.0
2014-08-22 11:45:00,182.66,182.66,182.59,182.59,1000.0,150.3992,150.3992,150.3415,150.3415,1000.0
2014-08-22 11:50:00,182.64,182.73,182.64,182.71,34000.0,150.3827,150.4568,150.3827,150.4403,34000.0
2014-08-22 11:55:00,182.75,182.8,182.69,182.69,56700.0,150.4733,150.5144,150.4239,150.4239,56700.0
2014-08-22 12:00:00,182.72,182.78,182.72,182.75,1800.0,150.4486,150.498,150.4486,150.4733,1800.0
2014-08-22 12:05:00,182.7,182.7,182.63,182.68,2100.0,150.4321,150.4321,150.3745,150.4156,2100.0
2014-08-22 12:10:00,182.69,182.72,182.66,182.7,1400.0,150.4239,150.4486,150.3992,150.4321,1400.0
2014-08-22 12:15:00,182.76,182.76,182.75,182.75,1000.0,150.4815,150.4815,150.4733,150.4733,1000.0
2014-08-22 12:20:00,182.78,182.89,182.78,182.89,1400.0,150.498,150.5885,150.498,150.5885,1400.0
2014-08-22 12:25:00,182.92,182.94,182.89,182.92,5900.0,150.6132,150.6297,150.5885,150.6132,5900.0
2014-08-22 12:30:00,182.95,182.98,182.95,182.97,5200.0,150.6379,150.6627,150.6379,150.6544,5200.0
2014-08-22 12:35:00,182.97,182.97,182.87,182.87,3400.0,150.6544,150.6544,150.5721,150.5721,3400.0
2014-08-22 12:40:00,182.86,182.91,182.86,182.91,300.0,150.5638,150.605,150.5638,150.605,300.0
2014-08-22 12:45:00,182.9,182.91,182.87,182.87,2600.0,150.5968,150.605,150.5721,150.5721,2600.0
2014-08-22 12:50:00,182.89,182.91,182.88,182.91,3800.0,150.5885,150.605,150.5803,150.605,3800.0
2014-08-22 12:55:00,182.92,182.92,182.87,182.88,2200.0,150.6132,150.6132,150.5721,150.5803,2200.0
2014-08-22 13:00:00,182.88,182.88,182.84,182.84,3800.0,150.5803,150.5803,150.5474,150.5474,3800.0
2014-08-22 13:05:00,182.84,182.84,182.84,182.84,500.0,150.5474,150.5474,150.5474,150.5474,500.0
2014-08-22 13:10:00,182.85,182.87,182.84,182.86,900.0,150.5556,150.5721,150.5474,150.5638,900.0
2014-08-22 13:15:00,182.85,182.89,182.85,182.87,3100.0,150.5556,150.5885,150.5556,150.5721,3100.0
2014-08-22 13:20:00,182.86,182.9,182.84,182.84,3700.0,150.5638,150.5968,150.5474,150.5474,3700.0
2014-08-22 13:25:00,182.86,182.92,182.86,182.92,1200.0,150.5638,150.6132,150.5638,150.6132,1200.0
2014-08-22 13:30:00,182.95,182.97,182.93,182.94,1300.0,150.6379,150.6544,150.6215,150.6297,1300.0
2014-08-22 13:35:00,182.94,182.94,182.9,182.91,1200.0,150.6297,150.6297,150.5968,150.605,1200.0
2014-08-22 13:40:00,182.91,182.95,182.91,182.95,1000.0,150.605,150.6379,150.605,150.6379,1000.0
2014-08-22 13:45:00,182.92,182.94,182.92,182.94,1000.0,150.6132,150.6297,150.6132,150.6297,1000.0
2014-08-22 13:50:00,182.93,182.94,182.88,182.9,2700.0,150.6215,150.6297,150.5803,150.5968,2700.0
2014-08-22 13:55:00,182.92,182.92,182.84,182.87,2900.0,150.6132,150.6132,150.5474,150.5721,2900.0
2014-08-22 14:00:00,182.88,182.89,182.87,182.89,1300.0,150.5803,150.5885,150.5721,150.5885,1300.0
2014-08-22 14:05:00,182.8,182.8,182.72,182.76,2200.0,150.5144,150.5144,150.4486,150.4815,2200.0
2014-08-22 14:10:00,182.76,182.79,182.75,182.77,2400.0,150.4815,150.5062,150.4733,150.4897,2400.0
2014-08-22 14:15:00,182.8,182.8,182.78,182.78,800.0,150.5144,150.5144,150.498,150.498,800.0
2014-08-22 14:20:00,182.78,182.78,182.78,182.78,100.0,150.498,150.498,150.498,150.498,100.0
2014-08-22 14:25:00,182.79,182.79,182.76,182.76,1200.0,150.5062,150.5062,150.4815,150.4815,1200.0
2014-08-22 14:30:00,182.72,182.73,182.59,182.68,9200.0,150.4486,150.4568,150.3415,150.4156,9200.0
2014-08-22 14:35:00,182.67,182.7,182.54,182.61,3200.0,150.4074,150.4321,150.3004,150.358,3200.0
2014-08-22 14:40:00,182.59,182.69,182.56,182.69,15900.0,150.3415,150.4239,150.3168,150.4239,15900.0
2014-08-22 14:45:00,182.71,182.71,182.66,182.69,1900.0,150.4403,150.4403,150.3992,150.4239,1900.0
2014-08-22 14:50:00,182.79,182.79,182.79,182.79,600.0,150.5062,150.5062,150.5062,150.5062,600.0
2014-08-22 14:55:00,182.75,182.75,182.7,182.7,300.0,150.4733,150.4733,150.4321,150.4321,300.0
2014-08-22 15:00:00,182.74,182.74,182.74,182.74,600.0,150.465,150.465,150.465,150.465,600.0
2014-08-22 15:05:00,182.75,182.92,182.75,182.9,2100.0,150.4733,150.6132,150.4733,150.5968,2100.0
2014-08-22 15:10:00,182.93,182.93,182.91,182.91,900.0,150.6215,150.6215,150.605,150.605,900.0
2014-08-22 15:15:00,182.89,182.94,182.89,182.92,1000.0,150.5885,150.6297,150.5885,150.6132,1000.0
2014-08-22 15:20:00,182.92,182.92,182.87,182.87,1600.0,150.6132,150.6132,150.5721,150.5721,1600.0
2014-08-22 15:25:00,182.85,182.85,182.8,182.81,6800.0,150.5556,150.5556,150.5144,150.5227,6800.0
2014-08-22 15:30:00,182.82,182.82,182.7,182.77,7100.0,150.5309,150.5309,150.4321,150.4897,7100.0
2014-08-22 15:35:00,182.75,182.75,182.69,182.74,4500.0,150.4733,150.4733,150.4239,150.465,4500.0
2014-08-22 15:40:00,182.73,182.74,182.58,182.6,5300.0,150.4568,150.465,150.3333,150.3498,5300.0
2014-08-22 15:45:00,182.58,182.59,182.54,182.56,6400.0,150.3333,150.3415,150.3004,150.3168,6400.0
2014-08-22 15:50:00,182.58,182.63,182.58,182.61,5500.0,150.3333,150.3745,150.3333,150.358,5500.0
2014-08-22 15:55:00,182.62,182.64,182.58,182.61,22000.0,150.3662,150.3827,150.3333,150.358,22000.0
2014-08-25 09:30:00,183.54,183.54,183.4,183.41,41100.0,151.1237,151.1237,151.0085,151.0167,41100.0
2014-08-25 09:35:00,183.38,183.41,183.32,183.4,10100.0,150.992,151.0167,150.9426,151.0085,10100.0
2014-08-25 09:40:00,183.38,183.43,183.35,183.42,6300.0,150.992,151.0332,150.9673,151.0249,6300.0
2014-08-25 09:45:00,183.45,183.52,183.39,183.52,6900.0,151.0496,151.1073,151.0002,151.1073,6900.0
2014-08-25 09:50:00,183.54,183.58,183.54,183.57,7400.0,151.1237,151.1567,151.1237,151.1484,7400.0
2014-08-25 09:55:00,183.59,183.67,183.58,183.64,5500.0,151.1649,151.2308,151.1567,151.2061,5500.0
2014-08-25 10:00:00,183.6,183.63,183.55,183.57,3000.0,151.1731,151.1979,151.132,151.1484,3000.0
2014-08-25 10:05:00,183.59,183.68,183.59,183.63,27100.0,151.1649,151.239,151.1649,151.1979,27100.0
2014-08-25 10:10:00,183.68,183.69,183.56,183.58,144800.0,151.239,151.2473,151.1402,151.1567,144800.0
2014-08-25 10:15:00,183.57,183.6,183.54,183.54,2800.0,151.1484,151.1731,151.1237,151.1237,2800.0
2014-08-25 10:20:00,183.58,183.58,183.56,183.56,700.0,151.1567,151.1567,151.1402,151.1402,700.0
2014-08-25 10:25:00,183.6,183.6,183.48,183.58,16300.0,151.1731,151.1731,151.0743,151.1567,16300.0
2014-08-25 10:30:00,183.55,183.61,183.55,183.6,2100.0,151.132,151.1814,151.132,151.1731,2100.0
2014-08-25 10:35:00,183.6,183.68,183.6,183.67,2700.0,151.1731,151.239,151.1731,151.2308,2700.0
2014-08-25 10:40:00,183.68,183.75,183.64,183.64,35500.0,151.239,151.2967,151.2061,151.2061,35500.0
2014-08-25 10:45:00,183.69,183.77,183.68,183.71,88000.0,151.2473,151.3131,151.239,151.2637,88000.0
2014-08-25 10:50:00,183.71,183.82,183.71,183.79,3200.0,151.2637,151.3543,151.2637,151.3296,3200.0
2014-08-25 10:55:00,183.78,183.83,183.78,183.8,5700.0,151.3214,151.3625,151.3214,151.3378,5700.0
2014-08-25 11:00:00,183.83,183.83,183.79,183.83,1800.0,151.3625,151.3625,151.3296,151.3625,1800.0
2014-08-25 11:05:00,183.82,183.86,183.76,183.78,5000.0,151.3543,151.3872,151.3049,151.3214,5000.0
2014-08-25 11:10:00,183.79,183.82,183.74,183.75,5500.0,151.3296,151.3543,151.2884,151.2967,5500.0
2014-08-25 11:15:00,183.75,183.76,183.73,183.76,7300.0,151.2967,151.3049,151.2802,151.3049,7300.0
2014-08-25 11:20:00,183.76,183.76,183.73,183.73,400.0,151.3049,151.3049,151.2802,151.2802,400.0
2014-08-25 11:25:00,183.72,183.8,183.72,183.8,3300.0,151.272,151.3378,151.272,151.3378,3300.0
2014-08-25 11:30:00,183.84,183.85,183.83,183.85,1900.0,151.3708,151.379,151.3625,151.379,1900.0
2014-08-25 11:35:00,183.81,183.82,183.77,183.81,15000.0,151.3461,151.3543,151.3131,151.3461,15000.0
2014-08-25 11:40:00,183.81,183.82,183.78,183.78,1000.0,151.3461,151.3543,151.3214,151.3214,1000.0
2014-08-25 11:45:00,183.78,183.82,183.78,183.8,9400.0,151.3214,151.3543,151.3214,151.3378,9400.0
2014-08-25 11:50:00,183.81,183.82,183.79,183.79,3700.0,151.3461,151.3543,151.3296,151.3296,3700.0
2014-08-25 11:55:00,183.79,183.8,183.77,183.8,4600.0,151.3296,151.3378,151.3131,151.3378,4600.0
2014-08-25 12:00:00,183.8,183.8,183.76,183.76,5800.0,151.3378,151.3378,151.3049,151.3049,5800.0
2014-08-25 12:05:00,183.78,183.78,183.66,183.66,9000.0,151.3214,151.3214,151.2226,151.2226,9000.0
2014-08-25 12:10:00,183.68,183.72,183.65,183.65,54800.0,151.239,151.272,151.2143,151.2143,54800.0
2014-08-25 12:15:00,183.65,183.67,183.62,183.64,11400.0,151.2143,151.2308,151.1896,151.2061,11400.0
2014-08-25 12:20:00,183.65,183.66,183.61,183.63,5900.0,151.2143,151.2226,151.1814,151.1979,5900.0
2014-08-25 12:25:00,183.62,183.62,183.47,183.5,13200.0,151.1896,151.1896,151.0661,151.0908,13200.0
2014-08-25 12:30:00,183.51,183.52,183.48,183.48,3900.0,151.099,151.1073,151.0743,151.0743,3900.0
2014-08-25 12:35:00,183.49,183.5,183.35,183.39,11900.0,151.0826,151.0908,150.9673,151.0002,11900.0
2014-08-25 12:40:00,183.42,183.48,183.41,183.48,6600.0,151.0249,151.0743,151.0167,151.0743,6600.0
2014-08-25 12:45:00,183.45,183.46,183.42,183.45,7000.0,151.0496,151.0579,151.0249,151.0496,7000.0
2014-08-25 12:50:00,183.46,183.48,183.38,183.4,10100.0,151.0579,151.0743,150.992,151.0085,10100.0
2014-08-25 12:55:00,183.4,183.42,183.35,183.42,7500.0,151.0085,151.0249,150.9673,151.0249,7500.0
2014-08-25 13:00:00,183.4,183.4,183.3,183.32,8300.0,151.0085,151.0085,150.9261,150.9426,8300.0
2014-08-25 13:05:00,183.29,183.36,183.27,183.3,7100.0,150.9179,150.9755,150.9014,150.9261,7100.0
2014-08-25 13:10:00,183.32,183.43,183.31,183.41,5000.0,150.9426,151.0332,150.9344,151.0167,5000.0
2014-08-25 13:15:00,183.41,183.45,183.39,183.39,3800.0,151.0167,151.0496,151.0002,151.0002,3800.0
2014-08-25 13:20:00,183.4,183.49,183.38,183.49,6300.0,151.0085,151.0826,150.992,151.0826,6300.0
2014-08-25 13:25:00,183.49,183.51,183.46,183.51,7700.0,151.0826,151.099,151.0579,151.099,7700.0
2014-08-25 13:30:00,183.5,183.51,183.47,183.5,7500.0,151.0908,151.099,151.0661,151.0908,7500.0
2014-08-25 13:35:00,183.49,183.51,183.48,183.48,8600.0,151.0826,151.099,151.0743,151.0743,8600.0
2014-08-25 13:40:00,183.49,183.51,183.49,183.51,11800.0,151.0826,151.099,151.0826,151.099,11800.0
2014-08-25 13:45:00,183.5,183.53,183.48,183.48,7100.0,151.0908,151.1155,151.0743,151.0743,7100.0
2014-08-25 13:50:00,183.5,183.54,183.5,183.54,7500.0,151.0908,151.1237,151.0908,151.1237,7500.0
2014-08-25 13:55:00,183.53,183.6,183.53,183.54,8000.0,151.1155,151.1731,151.1155,151.1237,8000.0
2014-08-25 14:00:00,183.53,183.56,183.47,183.47,9100.0,151.1155,151.1402,151.0661,151.0661,9100.0
2014-08-25 14:05:00,183.46,183.51,183.45,183.5,6700.0,151.0579,151.099,151.0496,151.0908,6700.0
2014-08-25 14:10:00,183.53,183.55,183.5,183.55,9100.0,151.1155,151.132,151.0908,151.132,9100.0
2014-08-25 14:15:00,183.53,183.55,183.5,183.52,13100.0,151.1155,151.132,151.0908,151.1073,13100.0
2014-08-25 14:20:00,183.51,183.55,183.51,183.51,7200.0,151.099,151.132,151.099,151.099,7200.0
2014-08-25 14:25:00,183.51,183.51,183.41,183.44,36800.0,151.099,151.099,151.0167,151.0414,36800.0
2014-08-25 14:30:00,183.45,183.45,183.38,183.41,12300.0,151.0496,151.0496,150.992,151.0167,12300.0
2014-08-25 14:35:00,183.42,183.49,183.42,183.45,25900.0,151.0249,151.0826,151.0249,151.0496,25900.0
2014-08-25 14:40:00,183.46,183.48,183.44,183.48,12500.0,151.0579,151.0743,151.0414,151.0743,12500.0
2014-08-25 14:45:00,183.47,183.47,183.42,183.46,8000.0,151.0661,151.0661,151.0249,151.0579,8000.0
2014-08-25 14:50:00,183.46,183.5,183.46,183.5,8700.0,151.0579,151.0908,151.0579,151.0908,8700.0
2014-08-25 14:55:00,183.49,183.54,183.49,183.53,9200.0,151.0826,151.1237,151.0826,151.1155,9200.0
2014-08-25 15:00:00,183.52,183.55,183.5,183.55,9000.0,151.1073,151.132,151.0908,151.132,9000.0
2014-08-25 15:05:00,183.54,183.55,183.51,183.52,15400.0,151.1237,151.132,151.099,151.1073,15400.0
2014-08-25 15:10:00,183.53,183.56,183.48,183.48,21300.0,151.1155,151.1402,151.0743,151.0743,21300.0
2014-08-25 15:15:00,183.48,183.51,183.45,183.51,6700.0,151.0743,151.099,151.0496,151.099,6700.0
2014-08-25 15:20:00,183.53,183.54,183.46,183.47,15900.0,151.1155,151.1237,151.0579,151.0661,15900.0
2014-08-25 15:25:00,183.47,183.5,183.44,183.47,17300.0,151.0661,151.0908,151.0414,151.0661,17300.0
2014-08-25 15:30:00,183.47,183.52,183.45,183.52,9100.0,151.0661,151.1073,151.0496,151.1073,9100.0
2014-08-25 15:35:00,183.52,183.55,183.52,183.55,1000.0,151.1073,151.132,151.1073,151.132,1000.0
2014-08-25 15:40:00,183.57,183.59,183.57,183.57,1500.0,151.1484,151.1649,151.1484,151.1484,1500.0
2014-08-25 15:45:00,183.54,183.57,183.54,183.56,5300.0,151.1237,151.1484,151.1237,151.1402,5300.0
2014-08-25 15:50:00,183.53,183.53,183.49,183.52,21600.0,151.1155,151.1155,151.0826,151.1073,21600.0
2014-08-25 15:55:00,183.51,183.55,183.47,183.54,43000.0,151.099,151.132,151.0661,151.1237,43000.0
2014-08-26 09:30:00,183.68,183.83,183.65,183.75,35400.0,151.239,151.3625,151.2143,151.2967,35400.0
2014-08-26 09:35:00,183.77,183.9,183.75,183.75,9300.0,151.3131,151.4202,151.2967,151.2967,9300.0
2014-08-26 09:40:00,183.72,183.78,183.7,183.74,3900.0,151.272,151.3214,151.2555,151.2884,3900.0
2014-08-26 09:45:00,183.74,183.83,183.74,183.82,1600.0,151.2884,151.3625,151.2884,151.3543,1600.0
2014-08-26 09:50:00,183.89,183.89,183.81,183.85,4300.0,151.4119,151.4119,151.3461,151.379,4300.0
2014-08-26 09:55:00,183.87,183.87,183.82,183.83,7200.0,151.3955,151.3955,151.3543,151.3625,7200.0
2014-08-26 10:00:00,183.79,183.95,183.72,183.72,23800.0,151.3296,151.4613,151.272,151.272,23800.0
2014-08-26 10:05:00,183.77,183.78,183.7,183.73,5600.0,151.3131,151.3214,151.2555,151.2802,5600.0
2014-08-26 10:10:00,183.74,183.81,183.74,183.8,2000.0,151.2884,151.3461,151.2884,151.3378,2000.0
2014-08-26 10:15:00,183.8,183.86,183.78,183.8,2400.0,151.3378,151.3872,151.3214,151.3378,2400.0
2014-08-26 10:20:00,183.8,183.8,183.75,183.77,2400.0,151.3378,151.3378,151.2967,151.3131,2400.0
2014-08-26 10:25:00,183.8,183.88,183.78,183.87,4500.0,151.3378,151.4037,151.3214,151.3955,4500.0
2014-08-26 10:30:00,183.89,183.91,183.87,183.89,2000.0,151.4119,151.4284,151.3955,151.4119,2000.0
2014-08-26 10:35:00,183.87,183.88,183.82,183.87,5400.0,151.3955,151.4037,151.3543,151.3955,5400.0
2014-08-26 10:40:00,183.9,183.91,183.88,183.88,5500.0,151.4202,151.4284,151.4037,151.4037,5500.0
2014-08-26 10:45:00,183.89,184.04,183.89,184.01,12800.0,151.4119,151.5354,151.4119,151.5107,12800.0
2014-08-26 10:50:00,184.01,184.05,184.0,184.05,4600.0,151.5107,151.5437,151.5025,151.5437,4600.0
2014-08-26 10:55:00,184.04,184.08,184.03,184.07,4700.0,151.5354,151.5684,151.5272,151.5601,4700.0
2014-08-26 11:00:00,184.1,184.12,184.1,184.1,6600.0,151.5848,151.6013,151.5848,151.5848,6600.0
2014-08-26 11:05:00,184.08,184.11,184.07,184.1,26100.0,151.5684,151.5931,151.5601,151.5848,26100.0
2014-08-26 11:10:00,184.11,184.13,184.09,184.11,3900.0,151.5931,151.6095,151.5766,151.5931,3900.0
2014-08-26 11:15:00,184.11,184.14,184.07,184.1,6800.0,151.5931,151.6178,151.5601,151.5848,6800.0
2014-08-26 11:20:00,184.11,184.12,184.08,184.1,4800.0,151.5931,151.6013,151.5684,151.5848,4800.0
2014-08-26 11:25:00,184.08,184.17,184.08,184.13,13200.0,151.5684,151.6425,151.5684,151.6095,13200.0
2014-08-26 11:30:00,184.14,184.14,184.08,184.08,12800.0,151.6178,151.6178,151.5684,151.5684,12800.0
2014-08-26 11:35:00,184.06,184.07,184.01,184.01,8700.0,151.5519,151.5601,151.5107,151.5107,8700.0
2014-08-26 11:40:00,184.02,184.04,184.02,184.02,3700.0,151.519,151.5354,151.519,151.519,3700.0
2014-08-26 11:45:00,184.03,184.04,184.03,184.03,3800.0,151.5272,151.5354,151.5272,151.5272,3800.0
2014-08-26 11:50:00,184.04,184.05,184.04,184.05,13300.0,151.5354,151.5437,151.5354,151.5437,13300.0
2014-08-26 11:55:00,184.06,184.06,183.9,183.92,5700.0,151.5519,151.5519,151.4202,151.4366,5700.0
2014-08-26 12:00:00,183.9,183.94,183.87,183.92,5400.0,151.4202,151.4531,151.3955,151.4366,5400.0
2014-08-26 12:05:00,183.93,183.94,183.93,183.93,2600.0,151.4449,151.4531,151.4449,151.4449,2600.0
2014-08-26 12:10:00,183.92,183.92,183.9,183.92,3800.0,151.4366,151.4366,151.4202,151.4366,3800.0
2014-08-26 12:15:00,183.93,183.94,183.91,183.91,7100.0,151.4449,151.4531,151.4284,151.4284,7100.0
2014-08-26 12:20:00,183.94,183.97,183.94,183.94,5200.0,151.4531,151.4778,151.4531,151.4531,5200.0
2014-08-26 12:25:00,183.97,183.97,183.91,183.91,2300.0,151.4778,151.4778,151.4284,151.4284,2300.0
2014-08-26 12:30:00,183.9,183.92,183.88,183.92,2900.0,151.4202,151.4366,151.4037,151.4366,2900.0
2014-08-26 12:35:00,183.93,183.95,183.92,183.95,8600.0,151.4449,151.4613,151.4366,151.4613,8600.0
2014-08-26 12:40:00,183.95,183.95,183.84,183.86,12800.0,151.4613,151.4613,151.3708,151.3872,12800.0
2014-08-26 12:45:00,183.87,183.87,183.79,183.79,5800.0,151.3955,151.3955,151.3296,151.3296,5800.0
2014-08-26 12:50:00,183.81,183.86,183.79,183.86,13900.0,151.3461,151.3872,151.3296,151.3872,13900.0
2014-08-26 12:55:00,183.85,183.85,183.8,183.8,3700.0,151.379,151.379,151.3378,151.3378,3700.0
2014-08-26 13:00:00,183.81,183.82,183.77,183.78,7900.0,151.3461,151.3543,151.3131,151.3214,7900.0
2014-08-26 13:05:00,183.79,183.79,183.69,183.69,5000.0,151.3296,151.3296,151.2473,151.2473,5000.0
2014-08-26 13:10:00,183.7,183.77,183.7,183.76,4900.0,151.2555,151.3131,151.2555,151.3049,4900.0
2014-08-26 13:15:00,183.8,183.83,183.8,183.82,27100.0,151.3378,151.3625,151.3378,151.3543,27100.0
2014-08-26 13:20:00,183.82,183.89,183.8,183.88,31700.0,151.3543,151.4119,151.3378,151.4037,31700.0
2014-08-26 13:25:00,183.88,183.89,183.87,183.88,6600.0,151.4037,151.4119,151.3955,151.4037,6600.0
2014-08-26 13:30:00,183.88,183.9,183.85,183.87,4200.0,151.4037,151.4202,151.379,151.3955,4200.0
2014-08-26 13:35:00,183.87,183.87,183.83,183.87,4600.0,151.3955,151.3955,151.3625,151.3955,4600.0
2014-08-26 13:40:00,183.87,183.88,183.86,183.88,4500.0,151.3955,151.4037,151.3872,151.4037,4500.0
2014-08-26 13:45:00,183.86,183.88,183.84,183.84,2900.0,151.3872,151.4037,151.3708,151.3708,2900.0
2014-08-26 13:50:00,183.82,183.84,183.77,183.78,5500.0,151.3543,151.3708,151.3131,151.3214,5500.0
2014-08-26 13:55:00,183.82,183.87,183.82,183.86,5200.0,151.3543,151.3955,151.3543,151.3872,5200.0
2014-08-26 14:00:00,183.88,183.9,183.88,183.88,14000.0,151.4037,151.4202,151.4037,151.4037,14000.0
2014-08-26 14:05:00,183.88,183.92,183.87,183.87,15700.0,151.4037,151.4366,151.3955,151.3955,15700.0
2014-08-26 14:10:00,183.86,183.89,183.85,183.89,2200.0,151.3872,151.4119,151.379,151.4119,2200.0
2014-08-26 14:15:00,183.89,183.91,183.88,183.9,6600.0,151.4119,151.4284,151.4037,151.4202,6600.0
2014-08-26 14:20:00,183.91,183.91,183.87,183.87,3800.0,151.4284,151.4284,151.3955,151.3955,3800.0
2014-08-26 14:25:00,183.86,183.88,183.86,183.88,2700.0,151.3872,151.4037,151.3872,151.4037,2700.0
2014-08-26 14:30:00,183.88,183.89,183.81,183.82,19500.0,151.4037,151.4119,151.3461,151.3543,19500.0
2014-08-26 14:35:00,183.82,183.84,183.82,183.83,11500.0,151.3543,151.3708,151.3543,151.3625,11500.0
2014-08-26 14:40:00,183.83,183.86,183.83,183.86,16000.0,151.3625,151.3872,151.3625,151.3872,16000.0
2014-08-26 14:45:00,183.85,183.89,183.85,183.89,3800.0,151.379,151.4119,151.379,151.4119,3800.0
2014-08-26 14:50:00,183.9,183.91,183.9,183.9,1400.0,151.4202,151.4284,151.4202,151.4202,1400.0
2014-08-26 14:55:00,183.9,183.91,183.89,183.89,7300.0,151.4202,151.4284,151.4119,151.4119,7300.0
2014-08-26 15:00:00,183.89,183.9,183.88,183.89,7200.0,151.4119,151.4202,151.4037,151.4119,7200.0
2014-08-26 15:05:00,183.89,183.89,183.83,183.83,9400.0,151.4119,151.4119,151.3625,151.3625,9400.0
2014-08-26 15:10:00,183.82,183.84,183.82,183.84,3700.0,151.3543,151.3708,151.3543,151.3708,3700.0
2014-08-26 15:15:00,183.84,183.86,183.82,183.82,5700.0,151.3708,151.3872,151.3543,151.3543,5700.0
2014-08-26 15:20:00,183.82,183.85,183.81,183.82,12000.0,151.3543,151.379,151.3461,151.3543,12000.0
2014-08-26 15:25:00,183.83,183.83,183.72,183.75,45800.0,151.3625,151.3625,151.272,151.2967,45800.0
2014-08-26 15:30:00,183.73,183.78,183.71,183.73,7800.0,151.2802,151.3214,151.2637,151.2802,7800.0
2014-08-26 15:35:00,183.72,183.76,183.72,183.72,4600.0,151.272,151.3049,151.272,151.272,4600.0
2014-08-26 15:40:00,183.72,183.81,183.72,183.79,11500.0,151.272,151.3461,151.272,151.3296,11500.0
2014-08-26 15:45:00,183.79,183.8,183.78,183.79,6600.0,151.3296,151.3378,151.3214,151.3296,6600.0
2014-08-26 15:50:00,183.78,183.79,183.75,183.77,15200.0,151.3214,151.3296,151.2967,151.3131,15200.0
2014-08-26 15:55:00,183.77,183.78,183.67,183.7,14700.0,151.3131,151.3214,151.2308,151.2555,14700.0
2014-08-27 09:30:00,183.81,183.9,183.8,183.88,20000.0,151.3461,151.4202,151.3378,151.4037,20000.0
2014-08-27 09:35:00,183.82,183.82,183.71,183.71,5400.0,151.3543,151.3543,151.2637,151.2637,5400.0
2014-08-27 09:40:00,183.72,183.74,183.7,183.71,6600.0,151.272,151.2884,151.2555,151.2637,6600.0
2014-08-27 09:45:00,183.71,183.72,183.59,183.6,2300.0,151.2637,151.272,151.1649,151.1731,2300.0
2014-08-27 09:50:00,183.63,183.63,183.63,183.63,200.0,151.1979,151.1979,151.1979,151.1979,200.0
2014-08-27 09:55:00,183.69,183.7,183.53,183.53,4000.0,151.2473,151.2555,151.1155,151.1155,4000.0
2014-08-27 10:00:00,183.53,183.61,183.52,183.58,2900.0,151.1155,151.1814,151.1073,151.1567,2900.0
2014-08-27 10:05:00,183.58,183.61,183.52,183.53,1800.0,151.1567,151.1814,151.1073,151.1155,1800.0
2014-08-27 10:10:00,183.56,183.58,183.51,183.57,4500.0,151.1402,151.1567,151.099,151.1484,4500.0
2014-08-27 10:15:00,183.6,183.63,183.46,183.54,28600.0,151.1731,151.1979,151.0579,151.1237,28600.0
2014-08-27 10:20:00,183.54,183.64,183.54,183.63,8000.0,151.1237,151.2061,151.1237,151.1979,8000.0
2014-08-27 10:25:00,183.61,183.63,183.51,183.51,2000.0,151.1814,151.1979,151.099,151.099,2000.0
2014-08-27 10:30:00,183.5,183.58,183.5,183.57,5400.0,151.0908,151.1567,151.0908,151.1484,5400.0
2014-08-27 10:35:00,183.59,183.59,183.54,183.54,1100.0,151.1649,151.1649,151.1237,151.1237,1100.0
2014-08-27 10:40:00,183.55,183.62,183.55,183.62,3200.0,151.132,151.1896,151.132,151.1896,3200.0
2014-08-27 10:45:00,183.62,183.71,183.62,183.7,2400.0,151.1896,151.2637,151.1896,151.2555,2400.0
2014-08-27 10:50:00,183.72,183.73,183.72,183.72,400.0,151.272,151.2802,151.272,151.272,400.0
2014-08-27 10:55:00,183.71,183.72,183.68,183.72,3600.0,151.2637,151.272,151.239,151.272,3600.0
2014-08-27 11:00:00,183.73,183.81,183.73,183.79,2700.0,151.2802,151.3461,151.2802,151.3296,2700.0
2014-08-27 11:05:00,183.79,183.79,183.76,183.79,1300.0,151.3296,151.3296,151.3049,151.3296,1300.0
2014-08-27 11:10:00,183.77,183.79,183.76,183.76,2200.0,151.3131,151.3296,151.3049,151.3049,2200.0
2014-08-27 11:15:00,183.78,183.84,183.78,183.84,1000.0,151.3214,151.3708,151.3214,151.3708,1000.0
2014-08-27 11:20:00,183.82,183.85,183.81,183.81,1800.0,151.3543,151.379,151.3461,151.3461,1800.0
2014-08-27 11:25:00,183.76,183.78,183.75,183.77,11600.0,151.3049,151.3214,151.2967,151.3131,11600.0
2014-08-27 11:30:00,183.71,183.71,183.67,183.69,4200.0,151.2637,151.2637,151.2308,151.2473,4200.0
2014-08-27 11:35:00,183.69,183.74,183.69,183.71,74900.0,151.2473,151.2884,151.2473,151.2637,74900.0
2014-08-27 11:40:00,183.7,183.74,183.69,183.71,8800.0,151.2555,151.2884,151.2473,151.2637,8800.0
2014-08-27 11:45:00,183.72,183.79,183.72,183.76,9100.0,151.272,151.3296,151.272,151.3049,9100.0
2014-08-27 11:50:00,183.76,183.79,183.74,183.74,9600.0,151.3049,151.3296,151.2884,151.2884,9600.0
2014-08-27 11:55:00,183.78,183.79,183.76,183.76,11000.0,151.3214,151.3296,151.3049,151.3049,11000.0
2014-08-27 12:00:00,183.76,183.78,183.69,183.69,32500.0,151.3049,151.3214,151.2473,151.2473,32500.0
2014-08-27 12:05:00,183.7,183.7,183.63,183.63,9000.0,151.2555,151.2555,151.1979,151.1979,9000.0
2014-08-27 12:10:00,183.62,183.66,183.6,183.66,16900.0,151.1896,151.2226,151.1731,151.2226,16900.0
2014-08-27 12:15:00,183.65,183.69,183.65,183.66,2000.0,151.2143,151.2473,151.2143,151.2226,2000.0
2014-08-27 12:20:00,183.66,183.7,183.66,183.7,2200.0,151.2226,151.2555,151.2226,151.2555,2200.0
2014-08-27 12:25:00,183.7,183.7,183.69,183.7,3100.0,151.2555,151.2555,151.2473,151.2555,3100.0
2014-08-27 12:30:00,183.69,183.72,183.68,183.71,5300.0,151.2473,151.272,151.239,151.2637,5300.0
2014-08-27 12:35:00,183.7,183.7,183.66,183.67,4400.0,151.2555,151.2555,151.2226,151.2308,4400.0
2014-08-27 12:40:00,183.67,183.75,183.67,183.73,9800.0,151.2308,151.2967,151.2308,151.2802,9800.0
2014-08-27 12:45:00,183.74,183.75,183.73,183.75,7700.0,151.2884,151.2967,151.2802,151.2967,7700.0
2014-08-27 12:50:00,183.74,183.76,183.74,183.75,76200.0,151.2884,151.3049,151.2884,151.2967,76200.0
2014-08-27 12:55:00,183.74,183.76,183.73,183.73,3600.0,151.2884,151.3049,151.2802,151.2802,3600.0
2014-08-27 13:00:00,183.72,183.72,183.71,183.71,3100.0,151.272,151.272,151.2637,151.2637,3100.0
2014-08-27 13:05:00,183.73,183.73,183.71,183.71,2000.0,151.2802,151.2802,151.2637,151.2637,2000.0
2014-08-27 13:10:00,183.71,183.72,183.7,183.72,2100.0,151.2637,151.272,151.2555,151.272,2100.0
2014-08-27 13:15:00,183.72,183.73,183.71,183.71,6100.0,151.272,151.2802,151.2637,151.2637,6100.0
2014-08-27 13:20:00,183.72,183.72,183.72,183.72,500.0,151.272,151.272,151.272,151.272,500.0
2014-08-27 13:25:00,183.72,183.73,183.72,183.73,1400.0,151.272,151.2802,151.272,151.2802,1400.0
2014-08-27 13:30:00,183.72,183.74,183.72,183.73,2500.0,151.272,151.2884,151.272,151.2802,2500.0
2014-08-27 13:35:00,183.73,183.73,183.72,183.73,500.0,151.2802,151.2802,151.272,151.2802,500.0
2014-08-27 13:40:00,183.73,183.73,183.7,183.7,4400.0,151.2802,151.2802,151.2555,151.2555,4400.0
2014-08-27 13:45:00,183.71,183.73,183.71,183.72,2400.0,151.2637,151.2802,151.2637,151.272,2400.0
2014-08-27 13:50:00,183.72,183.72,183.71,183.72,1000.0,151.272,151.272,151.2637,151.272,1000.0
2014-08-27 13:55:00,183.72,183.72,183.68,183.72,4000.0,151.272,151.272,151.239,151.272,4000.0
2014-08-27 14:00:00,183.7,183.72,183.68,183.68,5400.0,151.2555,151.272,151.239,151.239,5400.0
2014-08-27 14:05:00,183.68,183.69,183.66,183.68,900.0,151.239,151.2473,151.2226,151.239,900.0
2014-08-27 14:10:00,183.71,183.73,183.7,183.73,6400.0,151.2637,151.2802,151.2555,151.2802,6400.0
2014-08-27 14:15:00,183.73,183.74,183.72,183.72,1000.0,151.2802,151.2884,151.272,151.272,1000.0
2014-08-27 14:20:00,183.71,183.72,183.71,183.71,900.0,151.2637,151.272,151.2637,151.2637,900.0
2014-08-27 14:25:00,183.71,183.72,183.7,183.7,900.0,151.2637,151.272,151.2555,151.2555,900.0
2014-08-27 14:30:00,183.71,183.72,183.71,183.72,600.0,151.2637,151.272,151.2637,151.272,600.0
2014-08-27 14:35:00,183.71,183.72,183.68,183.68,800.0,151.2637,151.272,151.239,151.239,800.0
2014-08-27 14:40:00,183.69,183.69,183.57,183.58,4400.0,151.2473,151.2473,151.1484,151.1567,4400.0
2014-08-27 14:45:00,183.58,183.58,183.58,183.58,0.0,151.1567,151.1567,151.1567,151.1567,0.0
2014-08-27 14:50:00,183.58,183.63,183.58,183.61,2200.0,151.1567,151.1979,151.1567,151.1814,2200.0
2014-08-27 14:55:00,183.63,183.63,183.39,183.41,11900.0,151.1979,151.1979,151.0002,151.0167,11900.0
2014-08-27 15:00:00,183.42,183.43,183.37,183.42,5300.0,151.0249,151.0332,150.9838,151.0249,5300.0
2014-08-27 15:05:00,183.45,183.46,183.34,183.46,4300.0,151.0496,151.0579,150.9591,151.0579,4300.0
2014-08-27 15:10:00,183.47,183.51,183.45,183.46,2800.0,151.0661,151.099,151.0496,151.0579,2800.0
2014-08-27 15:15:00,183.44,183.49,183.42,183.49,700.0,151.0414,151.0826,151.0249,151.0826,700.0
2014-08-27 15:20:00,183.51,183.53,183.49,183.52,5900.0,151.099,151.1155,151.0826,151.1073,5900.0
2014-08-27 15:25:00,183.49,183.55,183.49,183.54,1300.0,151.0826,151.132,151.0826,151.1237,1300.0
2014-08-27 15:30:00,183.51,183.54,183.5,183.52,4500.0,151.099,151.1237,151.0908,151.1073,4500.0
2014-08-27 15:35:00,183.5,183.59,183.5,183.59,9000.0,151.0908,151.1649,151.0908,151.1649,9000.0
2014-08-27 15:40:00,183.61,183.65,183.59,183.65,5600.0,151.1814,151.2143,151.1649,151.2143,5600.0
2014-08-27 15:45:00,183.64,183.64,183.61,183.61,2600.0,151.2061,151.2061,151.1814,151.1814,2600.0
2014-08-27 15:50:00,183.61,183.68,183.61,183.67,5000.0,151.1814,151.239,151.1814,151.2308,5000.0
2014-08-27 15:55:00,183.68,183.7,183.66,183.66,26200.0,151.239,151.2555,151.2226,151.2226,26200.0
2014-08-28 09:30:00,183.02,183.1,182.91,182.91,45200.0,150.6956,150.7615,150.605,150.605,45200.0
2014-08-28 09:35:00,182.95,183.0,182.86,182.92,11900.0,150.6379,150.6791,150.5638,150.6132,11900.0
2014-08-28 09:40:00,182.92,182.95,182.86,182.89,11800.0,150.6132,150.6379,150.5638,150.5885,11800.0
2014-08-28 09:45:00,182.88,183.06,182.85,183.02,7000.0,150.5803,150.7285,150.5556,150.6956,7000.0
2014-08-28 09:50:00,183.04,183.18,183.03,183.17,13000.0,150.7121,150.8273,150.7038,150.8191,13000.0
2014-08-28 09:55:00,183.26,183.26,183.21,183.22,9400.0,150.8932,150.8932,150.852,150.8603,9400.0
2014-08-28 10:00:00,183.23,183.28,183.17,183.17,3100.0,150.8685,150.9097,150.8191,150.8191,3100.0
2014-08-28 10:05:00,183.18,183.33,183.18,183.26,11900.0,150.8273,150.9508,150.8273,150.8932,11900.0
2014-08-28 10:10:00,183.21,183.22,183.1,183.1,3300.0,150.852,150.8603,150.7615,150.7615,3300.0
2014-08-28 10:15:00,183.06,183.06,183.0,183.04,2400.0,150.7285,150.7285,150.6791,150.7121,2400.0
2014-08-28 10:20:00,183.05,183.2,183.03,183.17,5000.0,150.7203,150.8438,150.7038,150.8191,5000.0
2014-08-28 10:25:00,183.19,183.2,183.16,183.17,9700.0,150.8356,150.8438,150.8109,150.8191,9700.0
2014-08-28 10:30:00,183.2,183.2,183.13,183.15,10700.0,150.8438,150.8438,150.7862,150.8026,10700.0
2014-08-28 10:35:00,183.13,183.21,183.1,183.1,4600.0,150.7862,150.852,150.7615,150.7615,4600.0
2014-08-28 10:40:00,183.13,183.23,183.12,183.23,5700.0,150.7862,150.8685,150.7779,150.8685,5700.0
2014-08-28 10:45:00,183.25,183.4,183.24,183.35,7100.0,150.885,151.0085,150.8767,150.9673,7100.0
2014-08-28 10:50:00,183.3,183.38,183.3,183.38,1400.0,150.9261,150.992,150.9261,150.992,1400.0
2014-08-28 10:55:00,183.37,183.37,183.32,183.35,600.0,150.9838,150.9838,150.9426,150.9673,600.0
2014-08-28 11:00:00,183.39,183.39,183.31,183.32,3100.0,151.0002,151.0002,150.9344,150.9426,3100.0
2014-08-28 11:05:00,183.35,183.36,183.31,183.33,2500.0,150.9673,150.9755,150.9344,150.9508,2500.0
2014-08-28 11:10:00,183.33,183.4,183.33,183.34,1300.0,150.9508,151.0085,150.9508,150.9591,1300.0
2014-08-28 11:15:00,183.36,183.36,183.24,183.26,1800.0,150.9755,150.9755,150.8767,150.8932,1800.0
2014-08-28 11:20:00,183.28,183.31,183.28,183.3,1900.0,150.9097,150.9344,150.9097,150.9261,1900.0
2014-08-28 11:25:00,183.3,183.32,183.29,183.32,3200.0,150.9261,150.9426,150.9179,150.9426,3200.0
2014-08-28 11:30:00,183.35,183.37,183.31,183.32,1000.0,150.9673,150.9838,150.9344,150.9426,1000.0
2014-08-28 11:35:00,183.31,183.41,183.31,183.41,300.0,150.9344,151.0167,150.9344,151.0167,300.0
2014-08-28 11:40:00,183.38,183.44,183.35,183.35,3200.0,150.992,151.0414,150.9673,150.9673,3200.0
2014-08-28 11:45:00,183.35,183.36,183.3,183.33,2500.0,150.9673,150.9755,150.9261,150.9508,2500.0
2014-08-28 11:50:00,183.32,183.42,183.31,183.41,3300.0,150.9426,151.0249,150.9344,151.0167,3300.0
2014-08-28 11:55:00,183.39,183.39,183.37,183.37,400.0,151.0002,151.0002,150.9838,150.9838,400.0
2014-08-28 12:00:00,183.34,183.35,183.34,183.34,6900.0,150.9591,150.9673,150.9591,150.9591,6900.0
2014-08-28 12:05:00,183.35,183.36,183.33,183.34,10500.0,150.9673,150.9755,150.9508,150.9591,10500.0
2014-08-28 12:10:00,183.38,183.42,183.38,183.39,2500.0,150.992,151.0249,150.992,151.0002,2500.0
2014-08-28 12:15:00,183.4,183.55,183.4,183.55,3400.0,151.0085,151.132,151.0085,151.132,3400.0
2014-08-28 12:20:00,183.53,183.57,183.53,183.57,800.0,151.1155,151.1484,151.1155,151.1484,800.0
2014-08-28 12:25:00,183.57,183.57,183.55,183.55,500.0,151.1484,151.1484,151.132,151.132,500.0
2014-08-28 12:30:00,183.58,183.59,183.55,183.55,1500.0,151.1567,151.1649,151.132,151.132,1500.0
2014-08-28 12:35:00,183.54,183.54,183.54,183.54,300.0,151.1237,151.1237,151.1237,151.1237,300.0
2014-08-28 12:40:00,183.55,183.55,183.52,183.53,2300.0,151.132,151.132,151.1073,151.1155,2300.0
2014-08-28 12:45:00,183.55,183.62,183.54,183.59,500.0,151.132,151.1896,151.1237,151.1649,500.0
2014-08-28 12:50:00,183.58,183.6,183.57,183.6,700.0,151.1567,151.1731,151.1484,151.1731,700.0
2014-08-28 12:55:00,183.59,183.59,183.55,183.55,1000.0,151.1649,151.1649,151.132,151.132,1000.0
2014-08-28 13:00:00,183.58,183.58,183.54,183.54,1100.0,151.1567,151.1567,151.1237,151.1237,1100.0
2014-08-28 13:05:00,183.54,183.54,183.54,183.54,0.0,151.1237,151.1237,151.1237,151.1237,0.0
2014-08-28 13:10:00,183.55,183.56,183.55,183.56,300.0,151.132,151.1402,151.132,151.1402,300.0
2014-08-28 13:15:00,183.5,183.53,183.5,183.53,2300.0,151.0908,151.1155,151.0908,151.1155,2300.0
2014-08-28 13:20:00,183.51,183.51,183.48,183.5,2600.0,151.099,151.099,151.0743,151.0908,2600.0
2014-08-28 13:25:00,183.51,183.52,183.48,183.52,600.0,151.099,151.1073,151.0743,151.1073,600.0
2014-08-28 13:30:00,183.55,183.56,183.54,183.54,1700.0,151.132,151.1402,151.1237,151.1237,1700.0
2014-08-28 13:35:00,183.54,183.54,183.51,183.51,900.0,151.1237,151.1237,151.099,151.099,900.0
2014-08-28 13:40:00,183.58,183.58,183.56,183.58,9200.0,151.1567,151.1567,151.1402,151.1567,9200.0
2014-08-28 13:45:00,183.58,183.6,183.58,183.6,2600.0,151.1567,151.1731,151.1567,151.1731,2600.0
2014-08-28 13:50:00,183.6,183.6,183.57,183.58,2600.0,151.1731,151.1731,151.1484,151.1567,2600.0
2014-08-28 13:55:00,183.59,183.59,183.57,183.57,1600.0,151.1649,151.1649,151.1484,151.1484,1600.0
2014-08-28 14:00:00,183.56,183.58,183.52,183.53,11900.0,151.1402,151.1567,151.1073,151.1155,11900.0
2014-08-28 14:05:00,183.53,183.55,183.53,183.55,3300.0,151.1155,151.132,151.1155,151.132,3300.0
2014-08-28 14:10:00,183.52,183.57,183.52,183.56,4800.0,151.1073,151.1484,151.1073,151.1402,4800.0
2014-08-28 14:15:00,183.56,183.56,183.53,183.53,6000.0,151.1402,151.1402,151.1155,151.1155,6000.0
2014-08-28 14:20:00,183.54,183.54,183.51,183.51,2000.0,151.1237,151.1237,151.099,151.099,2000.0
2014-08-28 14:25:00,183.52,183.56,183.52,183.56,2600.0,151.1073,151.1402,151.1073,151.1402,2600.0
2014-08-28 14:30:00,183.53,183.58,183.52,183.58,3700.0,151.1155,151.1567,151.1073,151.1567,3700.0
2014-08-28 14:35:00,183.57,183.57,183.55,183.55,7200.0,151.1484,151.1484,151.132,151.132,7200.0
2014-08-28 14:40:00,183.6,183.6,183.55,183.55,5100.0,151.1731,151.1731,151.132,151.132,5100.0
2014-08-28 14:45:00,183.56,183.57,183.5,183.5,1700.0,151.1402,151.1484,151.0908,151.0908,1700.0
2014-08-28 14:50:00,183.53,183.55,183.53,183.55,400.0,151.1155,151.132,151.1155,151.132,400.0
2014-08-28 14:55:00,183.53,183.53,183.46,183.46,5000.0,151.1155,151.1155,151.0579,151.0579,5000.0
2014-08-28 15:00:00,183.45,183.48,183.45,183.48,5000.0,151.0496,151.0743,151.0496,151.0743,5000.0
2014-08-28 15:05:00,183.49,183.49,183.47,183.47,1200.0,151.0826,151.0826,151.0661,151.0661,1200.0
2014-08-28 15:10:00,183.44,183.44,183.41,183.44,8200.0,151.0414,151.0414,151.0167,151.0414,8200.0
2014-08-28 15:15:00,183.43,183.5,183.43,183.5,1200.0,151.0332,151.0908,151.0332,151.0908,1200.0
2014-08-28 15:20:00,183.5,183.57,183.5,183.54,5200.0,151.0908,151.1484,151.0908,151.1237,5200.0
2014-08-28 15:25:00,183.53,183.55,183.52,183.52,3200.0,151.1155,151.132,151.1073,151.1073,3200.0
2014-08-28 15:30:00,183.5,183.57,183.5,183.57,4500.0,151.0908,151.1484,151.0908,151.1484,4500.0
2014-08-28 15:35:00,183.55,183.57,183.55,183.57,3200.0,151.132,151.1484,151.132,151.1484,3200.0
2014-08-28 15:40:00,183.57,183.58,183.55,183.55,6500.0,151.1484,151.1567,151.132,151.132,6500.0
2014-08-28 15:45:00,183.54,183.54,183.49,183.49,7100.0,151.1237,151.1237,151.0826,151.0826,7100.0
2014-08-28 15:50:00,183.49,183.49,183.39,183.39,8600.0,151.0826,151.0826,151.0002,151.0002,8600.0
2014-08-28 15:55:00,183.38,183.51,183.36,183.51,34500.0,150.992,151.099,150.9755,151.099,34500.0
2014-08-29 09:30:00,183.83,183.86,183.74,183.76,16000.0,151.3625,151.3872,151.2884,151.3049,16000.0
2014-08-29 09:35:00,183.76,183.81,183.75,183.75,5700.0,151.3049,151.3461,151.2967,151.2967,5700.0
2014-08-29 09:40:00,183.72,183.77,183.66,183.77,4700.0,151.272,151.3131,151.2226,151.3131,4700.0
2014-08-29 09:45:00,183.69,183.72,183.54,183.54,5000.0,151.2473,151.272,151.1237,151.1237,5000.0
2014-08-29 09:50:00,183.5,183.54,183.43,183.5,6000.0,151.0908,151.1237,151.0332,151.0908,6000.0
2014-08-29 09:55:00,183.48,183.58,183.44,183.55,5500.0,151.0743,151.1567,151.0414,151.132,5500.0
2014-08-29 10:00:00,183.48,183.54,183.45,183.54,2700.0,151.0743,151.1237,151.0496,151.1237,2700.0
2014-08-29 10:05:00,183.51,183.52,183.38,183.38,155600.0,151.099,151.1073,150.992,150.992,155600.0
2014-08-29 10:10:00,183.34,183.34,183.23,183.3,13100.0,150.9591,150.9591,150.8685,150.9261,13100.0
2014-08-29 10:15:00,183.28,183.39,183.28,183.36,6300.0,150.9097,151.0002,150.9097,150.9755,6300.0
2014-08-29 10:20:00,183.34,183.41,183.29,183.31,6500.0,150.9591,151.0167,150.9179,150.9344,6500.0
2014-08-29 10:25:00,183.34,183.37,183.32,183.32,4300.0,150.9591,150.9838,150.9426,150.9426,4300.0
2014-08-29 10:30:00,183.28,183.47,183.28,183.45,3300.0,150.9097,151.0661,150.9097,151.0496,3300.0
2014-08-29 10:35:00,183.41,183.44,183.41,183.44,82100.0,151.0167,151.0414,151.0167,151.0414,82100.0
2014-08-29 10:40:00,183.44,183.48,183.42,183.46,2300.0,151.0414,151.0743,151.0249,151.0579,2300.0
2014-08-29 10:45:00,183.44,183.51,183.44,183.51,1100.0,151.0414,151.099,151.0414,151.099,1100.0
2014-08-29 10:50:00,183.53,183.54,183.51,183.54,2100.0,151.1155,151.1237,151.099,151.1237,2100.0
2014-08-29 10:55:00,183.51,183.62,183.51,183.62,2600.0,151.099,151.1896,151.099,151.1896,2600.0
2014-08-29 11:00:00,183.68,183.69,183.65,183.66,8200.0,151.239,151.2473,151.2143,151.2226,8200.0
2014-08-29 11:05:00,183.66,183.66,183.66,183.66,100.0,151.2226,151.2226,151.2226,151.2226,100.0
2014-08-29 11:10:00,183.69,183.8,183.68,183.8,5700.0,151.2473,151.3378,151.239,151.3378,5700.0
2014-08-29 11:15:00,183.75,183.77,183.74,183.74,2900.0,151.2967,151.3131,151.2884,151.2884,2900.0
2014-08-29 11:20:00,183.72,183.78,183.72,183.75,5100.0,151.272,151.3214,151.272,151.2967,5100.0
2014-08-29 11:25:00,183.73,183.82,183.72,183.82,2100.0,151.2802,151.3543,151.272,151.3543,2100.0
2014-08-29 11:30:00,183.8,183.92,183.8,183.92,6500.0,151.3378,151.4366,151.3378,151.4366,6500.0
2014-08-29 11:35:00,183.91,184.0,183.91,183.95,8800.0,151.4284,151.5025,151.4284,151.4613,8800.0
2014-08-29 11:40:00,183.98,183.98,183.95,183.95,3300.0,151.486,151.486,151.4613,151.4613,3300.0
2014-08-29 11:45:00,183.95,183.96,183.93,183.96,2000.0,151.4613,151.4696,151.4449,151.4696,2000.0
2014-08-29 11:50:00,183.97,183.98,183.95,183.95,1000.0,151.4778,151.486,151.4613,151.4613,1000.0
2014-08-29 11:55:00,183.95,184.0,183.95,184.0,2400.0,151.4613,151.5025,151.4613,151.5025,2400.0
2014-08-29 12:00:00,184.0,184.05,184.0,184.05,3600.0,151.5025,151.5437,151.5025,151.5437,3600.0
2014-08-29 12:05:00,183.97,183.97,183.94,183.94,2900.0,151.4778,151.4778,151.4531,151.4531,2900.0
2014-08-29 12:10:00,183.95,183.95,183.89,183.9,1500.0,151.4613,151.4613,151.4119,151.4202,1500.0
2014-08-29 12:15:00,183.9,183.9,183.89,183.89,300.0,151.4202,151.4202,151.4119,151.4119,300.0
2014-08-29 12:20:00,183.89,183.89,183.86,183.87,1000.0,151.4119,151.4119,151.3872,151.3955,1000.0
2014-08-29 12:25:00,183.86,183.86,183.82,183.85,2100.0,151.3872,151.3872,151.3543,151.379,2100.0
2014-08-29 12:30:00,183.85,183.85,183.8,183.81,8200.0,151.379,151.379,151.3378,151.3461,8200.0
2014-08-29 12:35:00,183.82,183.82,183.82,183.82,2300.0,151.3543,151.3543,151.3543,151.3543,2300.0
2014-08-29 12:40:00,183.79,183.8,183.77,183.8,300.0,151.3296,151.3378,151.3131,151.3378,300.0
2014-08-29 12:45:00,183.82,183.82,183.82,183.82,500.0,151.3543,151.3543,151.3543,151.3543,500.0
2014-08-29 12:50:00,183.83,183.87,183.83,183.87,600.0,151.3625,151.3955,151.3625,151.3955,600.0
2014-08-29 12:55:00,183.87,183.9,183.86,183.87,1200.0,151.3955,151.4202,151.3872,151.3955,1200.0
2014-08-29 13:00:00,183.87,183.87,183.86,183.87,600.0,151.3955,151.3955,151.3872,151.3955,600.0
2014-08-29 13:05:00,183.85,183.86,183.85,183.86,1700.0,151.379,151.3872,151.379,151.3872,1700.0
2014-08-29 13:10:00,183.86,183.86,183.85,183.85,500.0,151.3872,151.3872,151.379,151.379,500.0
2014-08-29 13:15:00,183.83,183.84,183.83,183.83,500.0,151.3625,151.3708,151.3625,151.3625,500.0
2014-08-29 13:20:00,183.8,183.8,183.76,183.76,900.0,151.3378,151.3378,151.3049,151.3049,900.0
2014-08-29 13:25:00,183.75,183.8,183.75,183.78,1800.0,151.2967,151.3378,151.2967,151.3214,1800.0
2014-08-29 13:30:00,183.77,183.79,183.75,183.76,1900.0,151.3131,151.3296,151.2967,151.3049,1900.0
2014-08-29 13:35:00,183.73,183.73,183.73,183.73,200.0,151.2802,151.2802,151.2802,151.2802,200.0
2014-08-29 13:40:00,183.78,183.8,183.77,183.78,3700.0,151.3214,151.3378,151.3131,151.3214,3700.0
2014-08-29 13:45:00,183.76,183.78,183.75,183.75,1700.0,151.3049,151.3214,151.2967,151.2967,1700.0
2014-08-29 13:50:00,183.75,183.76,183.72,183.75,800.0,151.2967,151.3049,151.272,151.2967,800.0
2014-08-29 13:55:00,183.76,183.78,183.76,183.78,500.0,151.3049,151.3214,151.3049,151.3214,500.0
2014-08-29 14:00:00,183.78,183.83,183.78,183.78,2800.0,151.3214,151.3625,151.3214,151.3214,2800.0
2014-08-29 14:05:00,183.77,183.81,183.77,183.81,600.0,151.3131,151.3461,151.3131,151.3461,600.0
2014-08-29 14:10:00,183.8,183.83,183.8,183.81,900.0,151.3378,151.3625,151.3378,151.3461,900.0
2014-08-29 14:15:00,183.82,183.82,183.76,183.78,900.0,151.3543,151.3543,151.3049,151.3214,900.0
2014-08-29 14:20:00,183.8,183.81,183.78,183.8,4200.0,151.3378,151.3461,151.3214,151.3378,4200.0
2014-08-29 14:25:00,183.79,183.83,183.79,183.83,1300.0,151.3296,151.3625,151.3296,151.3625,1300.0
2014-08-29 14:30:00,183.8,183.8,183.78,183.78,300.0,151.3378,151.3378,151.3214,151.3214,300.0
2014-08-29 14:35:00,183.78,183.78,183.76,183.76,600.0,151.3214,151.3214,151.3049,151.3049,600.0
2014-08-29 14:40:00,183.75,183.75,183.68,183.69,6500.0,151.2967,151.2967,151.239,151.2473,6500.0
2014-08-29 14:45:00,183.72,183.73,183.72,183.73,600.0,151.272,151.2802,151.272,151.2802,600.0
2014-08-29 14:50:00,183.72,183.73,183.71,183.73,500.0,151.272,151.2802,151.2637,151.2802,500.0
2014-08-29 14:55:00,183.72,183.74,183.72,183.74,800.0,151.272,151.2884,151.272,151.2884,800.0
2014-08-29 15:00:00,183.73,183.78,183.73,183.78,3900.0,151.2802,151.3214,151.2802,151.3214,3900.0
2014-08-29 15:05:00,183.75,183.75,183.68,183.68,9700.0,151.2967,151.2967,151.239,151.239,9700.0
2014-08-29 15:10:00,183.67,183.73,183.66,183.73,10300.0,151.2308,151.2802,151.2226,151.2802,10300.0
2014-08-29 15:15:00,183.74,183.78,183.74,183.78,3900.0,151.2884,151.3214,151.2884,151.3214,3900.0
2014-08-29 15:20:00,183.77,183.77,183.72,183.74,1800.0,151.3131,151.3131,151.272,151.2884,1800.0
2014-08-29 15:25:00,183.77,183.77,183.74,183.74,1300.0,151.3131,151.3131,151.2884,151.2884,1300.0
2014-08-29 15:30:00,183.72,183.8,183.71,183.8,2700.0,151.272,151.3378,151.2637,151.3378,2700.0
2014-08-29 15:35:00,183.81,183.9,183.81,183.87,10300.0,151.3461,151.4202,151.3461,151.3955,10300.0
2014-08-29 15:40:00,183.88,183.89,183.87,183.89,4100.0,151.4037,151.4119,151.3955,151.4119,4100.0
2014-08-29 15:45:00,183.9,183.96,183.9,183.92,22000.0,151.4202,151.4696,151.4202,151.4366,22000.0
2014-08-29 15:50:00,183.93,183.99,183.93,183.96,8900.0,151.4449,151.4943,151.4449,151.4696,8900.0
2014-08-29 15:55:00,183.97,184.06,183.97,184.01,26000.0,151.4778,151.5519,151.4778,151.5107,26000.0
2014-09-02 09:30:00,184.3,184.3,184.2,184.28,39400.0,151.7495,151.7495,151.6672,151.733,39400.0
2014-09-02 09:35:00,184.29,184.29,183.99,183.99,25300.0,151.7413,151.7413,151.4943,151.4943,25300.0
2014-09-02 09:40:00,183.97,183.98,183.9,183.97,4100.0,151.4778,151.486,151.4202,151.4778,4100.0
2014-09-02 09:45:00,183.86,184.03,183.85,184.02,4600.0,151.3872,151.5272,151.379,151.519,4600.0
2014-09-02 09:50:00,184.05,184.09,184.02,184.07,5500.0,151.5437,151.5766,151.519,151.5601,5500.0
2014-09-02 09:55:00,184.06,184.06,183.89,184.0,5400.0,151.5519,151.5519,151.4119,151.5025,5400.0
2014-09-02 10:00:00,184.01,184.08,183.84,183.93,14500.0,151.5107,151.5684,151.3708,151.4449,14500.0
2014-09-02 10:05:00,183.97,183.99,183.91,183.93,3200.0,151.4778,151.4943,151.4284,151.4449,3200.0
2014-09-02 10:10:00,183.98,184.14,183.97,184.1,3700.0,151.486,151.6178,151.4778,151.5848,3700.0
2014-09-02 10:15:00,184.11,184.13,184.0,184.0,6700.0,151.5931,151.6095,151.5025,151.5025,6700.0
2014-09-02 10:20:00,184.01,184.09,184.0,184.07,3500.0,151.5107,151.5766,151.5025,151.5601,3500.0
2014-09-02 10:25:00,184.1,184.12,184.05,184.09,5000.0,151.5848,151.6013,151.5437,151.5766,5000.0
2014-09-02 10:30:00,184.09,184.12,184.03,184.12,2900.0,151.5766,151.6013,151.5272,151.6013,2900.0
2014-09-02 10:35:00,184.11,184.11,184.01,184.08,3900.0,151.5931,151.5931,151.5107,151.5684,3900.0
2014-09-02 10:40:00,184.08,184.2,184.08,184.2,4400.0,151.5684,151.6672,151.5684,151.6672,4400.0
2014-09-02 10:45:00,184.21,184.23,184.16,184.17,37900.0,151.6754,151.6919,151.6342,151.6425,37900.0
2014-09-02 10:50:00,184.16,184.22,184.15,184.21,8100.0,151.6342,151.6836,151.626,151.6754,8100.0
2014-09-02 10:55:00,184.2,184.24,184.19,184.24,9200.0,151.6672,151.7001,151.6589,151.7001,9200.0
2014-09-02 11:00:00,184.27,184.28,184.18,184.2,4300.0,151.7248,151.733,151.6507,151.6672,4300.0
2014-09-02 11:05:00,184.21,184.22,184.13,184.17,9200.0,151.6754,151.6836,151.6095,151.6425,9200.0
2014-09-02 11:10:00,184.19,184.21,184.04,184.04,4600.0,151.6589,151.6754,151.5354,151.5354,4600.0
2014-09-02 11:15:00,184.03,184.06,183.88,183.89,3100.0,151.5272,151.5519,151.4037,151.4119,3100.0
2014-09-02 11:20:00,183.9,183.95,183.89,183.89,2600.0,151.4202,151.4613,151.4119,151.4119,2600.0
2014-09-02 11:25:00,183.85,183.92,183.85,183.88,5000.0,151.379,151.4366,151.379,151.4037,5000.0
2014-09-02 11:30:00,183.89,183.98,183.89,183.97,6000.0,151.4119,151.486,151.4119,151.4778,6000.0
2014-09-02 11:35:00,183.94,183.97,183.92,183.93,1900.0,151.4531,151.4778,151.4366,151.4449,1900.0
2014-09-02 11:40:00,183.93,183.93,183.8,183.9,1900.0,151.4449,151.4449,151.3378,151.4202,1900.0
2014-09-02 11:45:00,183.92,183.92,183.72,183.73,7700.0,151.4366,151.4366,151.272,151.2802,7700.0
2014-09-02 11:50:00,183.73,183.74,183.62,183.64,4100.0,151.2802,151.2884,151.1896,151.2061,4100.0
2014-09-02 11:55:00,183.62,183.66,183.6,183.64,2600.0,151.1896,151.2226,151.1731,151.2061,2600.0
2014-09-02 12:00:00,183.61,183.67,183.59,183.66,13300.0,151.1814,151.2308,151.1649,151.2226,13300.0
2014-09-02 12:05:00,183.67,183.71,183.65,183.65,3400.0,151.2308,151.2637,151.2143,151.2143,3400.0
2014-09-02 12:10:00,183.67,183.74,183.66,183.71,4100.0,151.2308,151.2884,151.2226,151.2637,4100.0
2014-09-02 12:15:00,183.72,183.75,183.7,183.75,3400.0,151.272,151.2967,151.2555,151.2967,3400.0
2014-09-02 12:20:00,183.77,183.79,183.75,183.76,5400.0,151.3131,151.3296,151.2967,151.3049,5400.0
2014-09-02 12:25:00,183.75,183.79,183.75,183.77,9000.0,151.2967,151.3296,151.2967,151.3131,9000.0
2014-09-02 12:30:00,183.7,183.7,183.57,183.6,2600.0,151.2555,151.2555,151.1484,151.1731,2600.0
2014-09-02 12:35:00,183.58,183.58,183.47,183.48,6300.0,151.1567,151.1567,151.0661,151.0743,6300.0
2014-09-02 12:40:00,183.5,183.53,183.42,183.42,3200.0,151.0908,151.1155,151.0249,151.0249,3200.0
2014-09-02 12:45:00,183.39,183.46,183.35,183.46,5800.0,151.0002,151.0579,150.9673,151.0579,5800.0
2014-09-02 12:50:00,183.44,183.44,183.39,183.43,10000.0,151.0414,151.0414,151.0002,151.0332,10000.0
2014-09-02 12:55:00,183.43,183.45,183.36,183.36,2500.0,151.0332,151.0496,150.9755,150.9755,2500.0
2014-09-02 13:00:00,183.35,183.35,183.27,183.29,3800.0,150.9673,150.9673,150.9014,150.9179,3800.0
2014-09-02 13:05:00,183.3,183.42,183.3,183.42,1500.0,150.9261,151.0249,150.9261,151.0249,1500.0
2014-09-02 13:10:00,183.43,183.44,183.4,183.44,3700.0,151.0332,151.0414,151.0085,151.0414,3700.0
2014-09-02 13:15:00,183.44,183.48,183.44,183.45,1400.0,151.0414,151.0743,151.0414,151.0496,1400.0
2014-09-02 13:20:00,183.44,183.46,183.42,183.42,800.0,151.0414,151.0579,151.0249,151.0249,800.0
2014-09-02 13:25:00,183.42,183.42,183.33,183.33,4100.0,151.0249,151.0249,150.9508,150.9508,4100.0
2014-09-02 13:30:00,183.34,183.35,183.28,183.31,3500.0,150.9591,150.9673,150.9097,150.9344,3500.0
2014-09-02 13:35:00,183.29,183.4,183.29,183.37,4600.0,150.9179,151.0085,150.9179,150.9838,4600.0
2014-09-02 13:40:00,183.39,183.42,183.35,183.36,1400.0,151.0002,151.0249,150.9673,150.9755,1400.0
2014-09-02 13:45:00,183.35,183.38,183.34,183.38,1400.0,150.9673,150.992,150.9591,150.992,1400.0
2014-09-02 13:50:00,183.39,183.48,183.36,183.46,7000.0,151.0002,151.0743,150.9755,151.0579,7000.0
2014-09-02 13:55:00,183.46,183.51,183.45,183.51,3400.0,151.0579,151.099,151.0496,151.099,3400.0
2014-09-02 14:00:00,183.5,183.53,183.47,183.53,3900.0,151.0908,151.1155,151.0661,151.1155,3900.0
2014-09-02 14:05:00,183.55,183.57,183.55,183.57,1500.0,151.132,151.1484,151.132,151.1484,1500.0
2014-09-02 14:10:00,183.6,183.65,183.57,183.64,9300.0,151.1731,151.2143,151.1484,151.2061,9300.0
2014-09-02 14:15:00,183.63,183.65,183.62,183.65,3200.0,151.1979,151.2143,151.1896,151.2143,3200.0
2014-09-02 14:20:00,183.63,183.66,183.61,183.62,7600.0,151.1979,151.2226,151.1814,151.1896,7600.0
2014-09-02 14:25:00,183.64,183.67,183.63,183.67,5900.0,151.2061,151.2308,151.1979,151.2308,5900.0
2014-09-02 14:30:00,183.66,183.68,183.63,183.63,2600.0,151.2226,151.239,151.1979,151.1979,2600.0
2014-09-02 14:35:00,183.6,183.64,183.59,183.64,2800.0,151.1731,151.2061,151.1649,151.2061,2800.0
2014-09-02 14:40:00,183.63,183.66,183.63,183.63,20600.0,151.1979,151.2226,151.1979,151.1979,20600.0
2014-09-02 14:45:00,183.65,183.71,183.65,183.69,3800.0,151.2143,151.2637,151.2143,151.2473,3800.0
2014-09-02 14:50:00,183.69,183.78,183.69,183.77,3100.0,151.2473,151.3214,151.2473,151.3131,3100.0
2014-09-02 14:55:00,183.78,183.82,183.78,183.78,6800.0,151.3214,151.3543,151.3214,151.3214,6800.0
2014-09-02 15:00:00,183.77,183.83,183.77,183.82,4200.0,151.3131,151.3625,151.3131,151.3543,4200.0
2014-09-02 15:05:00,183.82,183.82,183.74,183.75,2000.0,151.3543,151.3543,151.2884,151.2967,2000.0
2014-09-02 15:10:00,183.76,183.78,183.74,183.78,2400.0,151.3049,151.3214,151.2884,151.3214,2400.0
2014-09-02 15:15:00,183.8,183.8,183.75,183.75,2200.0,151.3378,151.3378,151.2967,151.2967,2200.0
2014-09-02 15:20:00,183.75,183.77,183.74,183.74,2500.0,151.2967,151.3131,151.2884,151.2884,2500.0
2014-09-02 15:25:00,183.73,183.82,183.73,183.82,1500.0,151.2802,151.3543,151.2802,151.3543,1500.0
2014-09-02 15:30:00,183.78,183.78,183.68,183.7,10100.0,151.3214,151.3214,151.239,151.2555,10100.0
2014-09-02 15:35:00,183.7,183.75,183.7,183.75,6200.0,151.2555,151.2967,151.2555,151.2967,6200.0
2014-09-02 15:40:00,183.73,183.88,183.73,183.88,2200.0,151.2802,151.4037,151.2802,151.4037,2200.0
2014-09-02 15:45:00,183.9,183.93,183.89,183.93,4900.0,151.4202,151.4449,151.4119,151.4449,4900.0
2014-09-02 15:50:00,183.92,183.98,183.89,183.91,12200.0,151.4366,151.486,151.4119,151.4284,12200.0
2014-09-02 15:55:00,183.91,183.93,183.86,183.91,29900.0,151.4284,151.4449,151.3872,151.4284,29900.0
2014-09-03 09:30:00,184.65,184.68,184.53,184.54,22200.0,152.0377,152.0624,151.9389,151.9471,22200.0
2014-09-03 09:35:00,184.54,184.59,184.46,184.48,8200.0,151.9471,151.9883,151.8813,151.8977,8200.0
2014-09-03 09:40:00,184.5,184.53,184.43,184.47,4900.0,151.9142,151.9389,151.8566,151.8895,4900.0
2014-09-03 09:45:00,184.52,184.54,184.48,184.52,7300.0,151.9307,151.9471,151.8977,151.9307,7300.0
2014-09-03 09:50:00,184.51,184.52,184.45,184.45,4500.0,151.9224,151.9307,151.873,151.873,4500.0
2014-09-03 09:55:00,184.39,184.46,184.39,184.43,11400.0,151.8236,151.8813,151.8236,151.8566,11400.0
2014-09-03 10:00:00,184.5,184.5,184.45,184.45,2900.0,151.9142,151.9142,151.873,151.873,2900.0
2014-09-03 10:05:00,184.43,184.47,184.38,184.39,2600.0,151.8566,151.8895,151.8154,151.8236,2600.0
2014-09-03 10:10:00,184.44,184.52,184.44,184.46,5300.0,151.8648,151.9307,151.8648,151.8813,5300.0
2014-09-03 10:15:00,184.47,184.47,184.39,184.39,3400.0,151.8895,151.8895,151.8236,151.8236,3400.0
2014-09-03 10:20:00,184.33,184.33,184.25,184.25,5600.0,151.7742,151.7742,151.7083,151.7083,5600.0
2014-09-03 10:25:00,184.24,184.29,184.2,184.29,2600.0,151.7001,151.7413,151.6672,151.7413,2600.0
2014-09-03 10:30:00,184.29,184.3,184.29,184.3,500.0,151.7413,151.7495,151.7413,151.7495,500.0
2014-09-03 10:35:00,184.33,184.33,184.3,184.33,1300.0,151.7742,151.7742,151.7495,151.7742,1300.0
2014-09-03 10:40:00,184.33,184.41,184.33,184.4,27700.0,151.7742,151.8401,151.7742,151.8319,27700.0
2014-09-03 10:45:00,184.37,184.38,184.34,184.38,600.0,151.8072,151.8154,151.7825,151.8154,600.0
2014-09-03 10:50:00,184.43,184.43,184.34,184.35,600.0,151.8566,151.8566,151.7825,151.7907,600.0
2014-09-03 10:55:00,184.36,184.38,184.36,184.38,500.0,151.7989,151.8154,151.7989,151.8154,500.0
2014-09-03 11:00:00,184.34,184.37,184.27,184.27,3700.0,151.7825,151.8072,151.7248,151.7248,3700.0
2014-09-03 11:05:00,184.25,184.3,184.25,184.3,1900.0,151.7083,151.7495,151.7083,151.7495,1900.0
2014-09-03 11:10:00,184.28,184.28,184.26,184.26,600.0,151.733,151.733,151.7166,151.7166,600.0
2014-09-03 11:15:00,184.25,184.25,184.14,184.15,1200.0,151.7083,151.7083,151.6178,151.626,1200.0
2014-09-03 11:20:00,184.16,184.22,184.14,184.15,11000.0,151.6342,151.6836,151.6178,151.626,11000.0
2014-09-03 11:25:00,184.16,184.16,183.92,183.92,15800.0,151.6342,151.6342,151.4366,151.4366,15800.0
2014-09-03 11:30:00,183.94,184.02,183.94,184.02,8900.0,151.4531,151.519,151.4531,151.519,8900.0
2014-09-03 11:35:00,184.0,184.05,183.95,183.95,1700.0,151.5025,151.5437,151.4613,151.4613,1700.0
2014-09-03 11:40:00,183.96,183.99,183.92,183.92,6900.0,151.4696,151.4943,151.4366,151.4366,6900.0
2014-09-03 11:45:00,183.84,183.86,183.79,183.84,500.0,151.3708,151.3872,151.3296,151.3708,500.0
2014-09-03 11:50:00,183.84,183.93,183.83,183.92,8300.0,151.3708,151.4449,151.3625,151.4366,8300.0
2014-09-03 11:55:00,183.9,183.91,183.75,183.75,1000.0,151.4202,151.4284,151.2967,151.2967,1000.0
2014-09-03 12:00:00,183.76,183.79,183.69,183.71,102900.0,151.3049,151.3296,151.2473,151.2637,102900.0
2014-09-03 12:05:00,183.74,183.78,183.74,183.75,8600.0,151.2884,151.3214,151.2884,151.2967,8600.0
2014-09-03 12:10:00,183.8,183.89,183.8,183.89,3200.0,151.3378,151.4119,151.3378,151.4119,3200.0
2014-09-03 12:15:00,183.89,183.92,183.89,183.92,1700.0,151.4119,151.4366,151.4119,151.4366,1700.0
2014-09-03 12:20:00,183.93,183.93,183.89,183.93,2900.0,151.4449,151.4449,151.4119,151.4449,2900.0
2014-09-03 12:25:00,183.93,184.01,183.93,183.98,1800.0,151.4449,151.5107,151.4449,151.486,1800.0
2014-09-03 12:30:00,183.99,184.01,183.95,184.0,700.0,151.4943,151.5107,151.4613,151.5025,700.0
2014-09-03 12:35:00,183.99,184.09,183.99,184.09,7100.0,151.4943,151.5766,151.4943,151.5766,7100.0
2014-09-03 12:40:00,184.1,184.17,184.1,184.13,900.0,151.5848,151.6425,151.5848,151.6095,900.0
2014-09-03 12:45:00,184.15,184.15,184.07,184.07,4400.0,151.626,151.626,151.5601,151.5601,4400.0
2014-09-03 12:50:00,184.09,184.09,184.06,184.06,300.0,151.5766,151.5766,151.5519,151.5519,300.0
2014-09-03 12:55:00,184.06,184.11,184.06,184.1,14400.0,151.5519,151.5931,151.5519,151.5848,14400.0
2014-09-03 13:00:00,184.07,184.07,184.04,184.04,800.0,151.5601,151.5601,151.5354,151.5354,800.0
2014-09-03 13:05:00,184.06,184.15,184.04,184.09,5000.0,151.5519,151.626,151.5354,151.5766,5000.0
2014-09-03 13:10:00,184.11,184.15,184.09,184.15,1600.0,151.5931,151.626,151.5766,151.626,1600.0
2014-09-03 13:15:00,184.16,184.16,184.1,184.1,2400.0,151.6342,151.6342,151.5848,151.5848,2400.0
2014-09-03 13:20:00,184.1,184.12,184.1,184.12,1200.0,151.5848,151.6013,151.5848,151.6013,1200.0
2014-09-03 13:25:00,184.18,184.18,184.13,184.14,2400.0,151.6507,151.6507,151.6095,151.6178,2400.0
2014-09-03 13:30:00,184.18,184.18,184.18,184.18,100.0,151.6507,151.6507,151.6507,151.6507,100.0
2014-09-03 13:35:00,184.16,184.16,184.08,184.08,2900.0,151.6342,151.6342,151.5684,151.5684,2900.0
2014-09-03 13:40:00,184.09,184.09,184.06,184.06,1000.0,151.5766,151.5766,151.5519,151.5519,1000.0
2014-09-03 13:45:00,184.05,184.09,184.05,184.05,10600.0,151.5437,151.5766,151.5437,151.5437,10600.0
2014-09-03 13:50:00,184.03,184.03,183.93,184.0,5800.0,151.5272,151.5272,151.4449,151.5025,5800.0
2014-09-03 13:55:00,184.0,184.01,184.0,184.01,200.0,151.5025,151.5107,151.5025,151.5107,200.0
2014-09-03 14:00:00,184.06,184.06,184.03,184.04,1000.0,151.5519,151.5519,151.5272,151.5354,1000.0
2014-09-03 14:05:00,184.06,184.08,184.06,184.07,1000.0,151.5519,151.5684,151.5519,151.5601,1000.0
2014-09-03 14:10:00,184.05,184.08,184.05,184.05,2500.0,151.5437,151.5684,151.5437,151.5437,2500.0
2014-09-03 14:15:00,184.0,184.03,183.98,183.98,1000.0,151.5025,151.5272,151.486,151.486,1000.0
2014-09-03 14:20:00,183.94,183.99,183.93,183.97,2200.0,151.4531,151.4943,151.4449,151.4778,2200.0
2014-09-03 14:25:00,183.98,183.98,183.86,183.93,6500.0,151.486,151.486,151.3872,151.4449,6500.0
2014-09-03 14:30:00,183.95,184.0,183.94,183.95,8100.0,151.4613,151.5025,151.4531,151.4613,8100.0
2014-09-03 14:35:00,183.96,183.97,183.96,183.97,2100.0,151.4696,151.4778,151.4696,151.4778,2100.0
2014-09-03 14:40:00,183.96,183.99,183.91,183.92,29600.0,151.4696,151.4943,151.4284,151.4366,29600.0
2014-09-03 14:45:00,183.92,183.92,183.83,183.84,14200.0,151.4366,151.4366,151.3625,151.3708,14200.0
2014-09-03 14:50:00,183.83,183.83,183.77,183.8,4200.0,151.3625,151.3625,151.3131,151.3378,4200.0
2014-09-03 14:55:00,183.75,183.76,183.72,183.76,12500.0,151.2967,151.3049,151.272,151.3049,12500.0
2014-09-03 15:00:00,183.67,183.67,183.59,183.64,5100.0,151.2308,151.2308,151.1649,151.2061,5100.0
2014-09-03 15:05:00,183.67,183.76,183.64,183.76,2900.0,151.2308,151.3049,151.2061,151.3049,2900.0
2014-09-03 15:10:00,183.78,183.78,183.7,183.71,1700.0,151.3214,151.3214,151.2555,151.2637,1700.0
2014-09-03 15:15:00,183.74,183.86,183.74,183.84,3400.0,151.2884,151.3872,151.2884,151.3708,3400.0
2014-09-03 15:20:00,183.82,183.85,183.74,183.78,4200.0,151.3543,151.379,151.2884,151.3214,4200.0
2014-09-03 15:25:00,183.81,183.81,183.77,183.78,3900.0,151.3461,151.3461,151.3131,151.3214,3900.0
2014-09-03 15:30:00,183.78,183.8,183.75,183.8,8600.0,151.3214,151.3378,151.2967,151.3378,8600.0
2014-09-03 15:35:00,183.8,183.82,183.78,183.78,1000.0,151.3378,151.3543,151.3214,151.3214,1000.0
2014-09-03 15:40:00,183.78,183.8,183.75,183.77,2100.0,151.3214,151.3378,151.2967,151.3131,2100.0
2014-09-03 15:45:00,183.77,183.77,183.67,183.76,3900.0,151.3131,151.3131,151.2308,151.3049,3900.0
2014-09-03 15:50:00,183.76,183.86,183.76,183.8,9200.0,151.3049,151.3872,151.3049,151.3378,9200.0
2014-09-03 15:55:00,183.82,183.9,183.82,183.85,21800.0,151.3543,151.4202,151.3543,151.379,21800.0
2014-09-04 09:30:00,184.12,184.19,184.05,184.14,27900.0,151.6013,151.6589,151.5437,151.6178,27900.0
2014-09-04 09:35:00,184.16,184.33,184.16,184.24,10100.0,151.6342,151.7742,151.6342,151.7001,10100.0
2014-09-04 09:40:00,184.29,184.46,184.27,184.44,2500.0,151.7413,151.8813,151.7248,151.8648,2500.0
2014-09-04 09:45:00,184.47,184.59,184.41,184.44,12600.0,151.8895,151.9883,151.8401,151.8648,12600.0
2014-09-04 09:50:00,184.54,184.65,184.54,184.62,2300.0,151.9471,152.0377,151.9471,152.013,2300.0
2014-09-04 09:55:00,184.62,184.63,184.53,184.56,10400.0,152.013,152.0212,151.9389,151.9636,10400.0
2014-09-04 10:00:00,184.58,184.61,184.49,184.49,5700.0,151.9801,152.0048,151.906,151.906,5700.0
2014-09-04 10:05:00,184.51,184.63,184.51,184.59,14900.0,151.9224,152.0212,151.9224,151.9883,14900.0
2014-09-04 10:10:00,184.58,184.79,184.58,184.79,4500.0,151.9801,152.153,151.9801,152.153,4500.0
2014-09-04 10:15:00,184.8,184.8,184.66,184.66,1600.0,152.1612,152.1612,152.0459,152.0459,1600.0
2014-09-04 10:20:00,184.64,184.66,184.61,184.64,3000.0,152.0295,152.0459,152.0048,152.0295,3000.0
2014-09-04 10:25:00,184.67,184.72,184.67,184.67,4100.0,152.0542,152.0953,152.0542,152.0542,4100.0
2014-09-04 10:30:00,184.71,184.75,184.68,184.7,34200.0,152.0871,152.12,152.0624,152.0789,34200.0
2014-09-04 10:35:00,184.69,184.69,184.6,184.6,16400.0,152.0706,152.0706,151.9965,151.9965,16400.0
2014-09-04 10:40:00,184.63,184.66,184.61,184.65,5400.0,152.0212,152.0459,152.0048,152.0377,5400.0
2014-09-04 10:45:00,184.66,184.79,184.64,184.79,6400.0,152.0459,152.153,152.0295,152.153,6400.0
2014-09-04 10:50:00,184.76,184.79,184.76,184.79,1000.0,152.1283,152.153,152.1283,152.153,1000.0
2014-09-04 10:55:00,184.77,184.77,184.71,184.73,5700.0,152.1365,152.1365,152.0871,152.1036,5700.0
2014-09-04 11:00:00,184.76,184.82,184.75,184.75,14800.0,152.1283,152.1777,152.12,152.12,14800.0
2014-09-04 11:05:00,184.73,184.73,184.7,184.71,2900.0,152.1036,152.1036,152.0789,152.0871,2900.0
2014-09-04 11:10:00,184.74,184.74,184.66,184.66,5300.0,152.1118,152.1118,152.0459,152.0459,5300.0
2014-09-04 11:15:00,184.67,184.68,184.63,184.66,3600.0,152.0542,152.0624,152.0212,152.0459,3600.0
2014-09-04 11:20:00,184.68,184.68,184.58,184.6,1300.0,152.0624,152.0624,151.9801,151.9965,1300.0
2014-09-04 11:25:00,184.63,184.63,184.45,184.45,3200.0,152.0212,152.0212,151.873,151.873,3200.0
2014-09-04 11:30:00,184.42,184.47,184.39,184.45,2100.0,151.8483,151.8895,151.8236,151.873,2100.0
2014-09-04 11:35:00,184.37,184.4,184.36,184.4,1400.0,151.8072,151.8319,151.7989,151.8319,1400.0
2014-09-04 11:40:00,184.42,184.43,184.4,184.4,500.0,151.8483,151.8566,151.8319,151.8319,500.0
2014-09-04 11:45:00,184.36,184.39,184.35,184.38,1200.0,151.7989,151.8236,151.7907,151.8154,1200.0
2014-09-04 11:50:00,184.42,184.49,184.42,184.48,2600.0,151.8483,151.906,151.8483,151.8977,2600.0
2014-09-04 11:55:00,184.47,184.47,184.46,184.47,1000.0,151.8895,151.8895,151.8813,151.8895,1000.0
2014-09-04 12:00:00,184.42,184.48,184.42,184.48,3200.0,151.8483,151.8977,151.8483,151.8977,3200.0
2014-09-04 12:05:00,184.5,184.5,184.43,184.45,8100.0,151.9142,151.9142,151.8566,151.873,8100.0
2014-09-04 12:10:00,184.44,184.44,184.37,184.37,3400.0,151.8648,151.8648,151.8072,151.8072,3400.0
2014-09-04 12:15:00,184.42,184.42,184.4,184.41,1700.0,151.8483,151.8483,151.8319,151.8401,1700.0
2014-09-04 12:20:00,184.43,184.44,184.36,184.36,1600.0,151.8566,151.8648,151.7989,151.7989,1600.0
2014-09-04 12:25:00,184.34,184.34,184.24,184.28,5500.0,151.7825,151.7825,151.7001,151.733,5500.0
2014-09-04 12:30:00,184.25,184.28,184.22,184.22,900.0,151.7083,151.733,151.6836,151.6836,900.0
2014-09-04 12:35:00,184.31,184.31,184.29,184.31,2700.0,151.7578,151.7578,151.7413,151.7578,2700.0
2014-09-04 12:40:00,184.3,184.36,184.3,184.31,1600.0,151.7495,151.7989,151.7495,151.7578,1600.0
2014-09-04 12:45:00,184.33,184.36,184.29,184.29,1800.0,151.7742,151.7989,151.7413,151.7413,1800.0
2014-09-04 12:50:00,184.34,184.35,184.32,184.33,1600.0,151.7825,151.7907,151.766,151.7742,1600.0
2014-09-04 12:55:00,184.33,184.33,184.28,184.3,1300.0,151.7742,151.7742,151.733,151.7495,1300.0
2014-09-04 13:00:00,184.28,184.34,184.27,184.31,1800.0,151.733,151.7825,151.7248,151.7578,1800.0
2014-09-04 13:05:00,184.33,184.39,184.32,184.39,2200.0,151.7742,151.8236,151.766,151.8236,2200.0
2014-09-04 13:10:00,184.39,184.39,184.33,184.33,800.0,151.8236,151.8236,151.7742,151.7742,800.0
2014-09-04 13:15:00,184.32,184.32,184.3,184.3,600.0,151.766,151.766,151.7495,151.7495,600.0
2014-09-04 13:20:00,184.29,184.3,184.24,184.3,1000.0,151.7413,151.7495,151.7001,151.7495,1000.0
2014-09-04 13:25:00,184.31,184.33,184.31,184.32,3200.0,151.7578,151.7742,151.7578,151.766,3200.0
2014-09-04 13:30:00,184.28,184.31,184.25,184.25,2800.0,151.733,151.7578,151.7083,151.7083,2800.0
2014-09-04 13:35:00,184.21,184.21,184.17,184.18,700.0,151.6754,151.6754,151.6425,151.6507,700.0
2014-09-04 13:40:00,184.16,184.22,184.16,184.22,3000.0,151.6342,151.6836,151.6342,151.6836,3000.0
2014-09-04 13:45:00,184.19,184.2,184.17,184.19,2500.0,151.6589,151.6672,151.6425,151.6589,2500.0
2014-09-04 13:50:00,184.2,184.2,184.18,184.18,2100.0,151.6672,151.6672,151.6507,151.6507,2100.0
2014-09-04 13:55:00,184.16,184.23,184.16,184.21,1300.0,151.6342,151.6919,151.6342,151.6754,1300.0
2014-09-04 14:00:00,184.15,184.22,184.15,184.22,1500.0,151.626,151.6836,151.626,151.6836,1500.0
2014-09-04 14:05:00,184.28,184.29,184.18,184.18,2500.0,151.733,151.7413,151.6507,151.6507,2500.0
2014-09-04 14:10:00,184.18,184.19,184.18,184.19,1700.0,151.6507,151.6589,151.6507,151.6589,1700.0
2014-09-04 14:15:00,184.22,184.22,184.15,184.15,3700.0,151.6836,151.6836,151.626,151.626,3700.0
2014-09-04 14:20:00,184.15,184.16,184.1,184.11,1800.0,151.626,151.6342,151.5848,151.5931,1800.0
2014-09-04 14:25:00,184.14,184.15,184.01,184.08,13700.0,151.6178,151.626,151.5107,151.5684,13700.0
2014-09-04 14:30:00,184.08,184.08,183.85,183.85,9300.0,151.5684,151.5684,151.379,151.379,9300.0
2014-09-04 14:35:00,183.84,183.94,183.8,183.8,8800.0,151.3708,151.4531,151.3378,151.3378,8800.0
2014-09-04 14:40:00,183.83,183.84,183.79,183.82,2500.0,151.3625,151.3708,151.3296,151.3543,2500.0
2014-09-04 14:45:00,183.8,183.8,183.7,183.71,5500.0,151.3378,151.3378,151.2555,151.2637,5500.0
2014-09-04 14:50:00,183.7,183.77,183.66,183.74,3200.0,151.2555,151.3131,151.2226,151.2884,3200.0
2014-09-04 14:55:00,183.77,183.83,183.49,183.54,30700.0,151.3131,151.3625,151.0826,151.1237,30700.0
2014-09-04 15:00:00,183.6,183.62,183.49,183.54,4100.0,151.1731,151.1896,151.0826,151.1237,4100.0
2014-09-04 15:05:00,183.56,183.56,183.46,183.47,2800.0,151.1402,151.1402,151.0579,151.0661,2800.0
2014-09-04 15:10:00,183.4,183.4,183.25,183.33,5800.0,151.0085,151.0085,150.885,150.9508,5800.0
2014-09-04 15:15:00,183.29,183.37,183.1,183.18,30400.0,150.9179,150.9838,150.7615,150.8273,30400.0
2014-09-04 15:20:00,183.14,183.27,183.11,183.26,11800.0,150.7944,150.9014,150.7697,150.8932,11800.0
2014-09-04 15:25:00,183.25,183.39,183.25,183.39,5200.0,150.885,151.0002,150.885,151.0002,5200.0
2014-09-04 15:30:00,183.4,183.4,183.25,183.26,15800.0,151.0085,151.0085,150.885,150.8932,15800.0
2014-09-04 15:35:00,183.28,183.38,183.24,183.26,9200.0,150.9097,150.992,150.8767,150.8932,9200.0
2014-09-04 15:40:00,183.26,183.33,183.22,183.26,3000.0,150.8932,150.9508,150.8603,150.8932,3000.0
2014-09-04 15:45:00,183.31,183.49,183.31,183.49,6400.0,150.9344,151.0826,150.9344,151.0826,6400.0
2014-09-04 15:50:00,183.51,183.51,183.42,183.5,9600.0,151.099,151.099,151.0249,151.0908,9600.0
2014-09-04 15:55:00,183.5,183.6,183.48,183.58,20800.0,151.0908,151.1731,151.0743,151.1567,20800.0
2014-09-05 09:30:00,183.53,183.63,183.46,183.53,15900.0,151.1155,151.1979,151.0579,151.1155,15900.0
2014-09-05 09:35:00,183.35,183.35,183.12,183.12,5300.0,150.9673,150.9673,150.7779,150.7779,5300.0
2014-09-05 09:40:00,183.09,183.2,182.99,183.2,11800.0,150.7532,150.8438,150.6709,150.8438,11800.0
2014-09-05 09:45:00,183.27,183.55,183.27,183.54,7600.0,150.9014,151.132,150.9014,151.1237,7600.0
2014-09-05 09:50:00,183.5,183.5,183.44,183.45,1500.0,151.0908,151.0908,151.0414,151.0496,1500.0
2014-09-05 09:55:00,183.41,183.62,183.41,183.61,5300.0,151.0167,151.1896,151.0167,151.1814,5300.0
2014-09-05 10:00:00,183.51,183.56,183.38,183.38,1800.0,151.099,151.1402,150.992,150.992,1800.0
2014-09-05 10:05:00,183.36,183.49,183.29,183.46,4500.0,150.9755,151.0826,150.9179,151.0579,4500.0
2014-09-05 10:10:00,183.46,183.47,183.26,183.26,1500.0,151.0579,151.0661,150.8932,150.8932,1500.0
2014-09-05 10:15:00,183.31,183.31,183.11,183.11,5200.0,150.9344,150.9344,150.7697,150.7697,5200.0
2014-09-05 10:20:00,183.21,183.26,183.15,183.15,11500.0,150.852,150.8932,150.8026,150.8026,11500.0
2014-09-05 10:25:00,183.11,183.24,183.1,183.19,13200.0,150.7697,150.8767,150.7615,150.8356,13200.0
2014-09-05 10:30:00,183.19,183.19,182.97,183.12,7300.0,150.8356,150.8356,150.6544,150.7779,7300.0
2014-09-05 10:35:00,183.2,183.24,182.95,182.95,11300.0,150.8438,150.8767,150.6379,150.6379,11300.0
2014-09-05 10:40:00,182.93,183.03,182.88,182.99,5100.0,150.6215,150.7038,150.5803,150.6709,5100.0
2014-09-05 10:45:00,183.02,183.14,183.0,183.0,3600.0,150.6956,150.7944,150.6791,150.6791,3600.0
2014-09-05 10:50:00,182.98,183.29,182.98,183.26,5800.0,150.6627,150.9179,150.6627,150.8932,5800.0
2014-09-05 10:55:00,183.23,183.23,183.18,183.2,1700.0,150.8685,150.8685,150.8273,150.8438,1700.0
2014-09-05 11:00:00,183.19,183.33,183.16,183.33,8200.0,150.8356,150.9508,150.8109,150.9508,8200.0
2014-09-05 11:05:00,183.38,183.42,183.33,183.42,10500.0,150.992,151.0249,150.9508,151.0249,10500.0
2014-09-05 11:10:00,183.41,183.41,183.3,183.34,2000.0,151.0167,151.0167,150.9261,150.9591,2000.0
2014-09-05 11:15:00,183.3,183.35,183.3,183.34,1800.0,150.9261,150.9673,150.9261,150.9591,1800.0
2014-09-05 11:20:00,183.38,183.42,183.38,183.42,2700.0,150.992,151.0249,150.992,151.0249,2700.0
2014-09-05 11:25:00,183.46,183.46,183.36,183.44,6500.0,151.0579,151.0579,150.9755,151.0414,6500.0
2014-09-05 11:30:00,183.47,183.48,183.41,183.41,700.0,151.0661,151.0743,151.0167,151.0167,700.0
2014-09-05 11:35:00,183.4,183.41,183.34,183.34,1000.0,151.0085,151.0167,150.9591,150.9591,1000.0
2014-09-05 11:40:00,183.42,183.54,183.4,183.54,3200.0,151.0249,151.1237,151.0085,151.1237,3200.0
2014-09-05 11:45:00,183.57,183.57,183.51,183.51,200.0,151.1484,151.1484,151.099,151.099,200.0
2014-09-05 11:50:00,183.59,183.67,183.59,183.67,400.0,151.1649,151.2308,151.1649,151.2308,400.0
2014-09-05 11:55:00,183.69,183.71,183.68,183.68,3000.0,151.2473,151.2637,151.239,151.239,3000.0
2014-09-05 12:00:00,183.64,183.7,183.64,183.7,1100.0,151.2061,151.2555,151.2061,151.2555,1100.0
2014-09-05 12:05:00,183.68,183.7,183.62,183.64,1800.0,151.239,151.2555,151.1896,151.2061,1800.0
2014-09-05 12:10:00,183.63,183.7,183.63,183.7,1500.0,151.1979,151.2555,151.1979,151.2555,1500.0
2014-09-05 12:15:00,183.76,183.78,183.66,183.69,6900.0,151.3049,151.3214,151.2226,151.2473,6900.0
2014-09-05 12:20:00,183.72,183.73,183.71,183.72,6300.0,151.272,151.2802,151.2637,151.272,6300.0
2014-09-05 12:25:00,183.77,183.84,183.77,183.84,1000.0,151.3131,151.3708,151.3131,151.3708,1000.0
2014-09-05 12:30:00,183.84,184.0,183.84,183.9,10700.0,151.3708,151.5025,151.3708,151.4202,10700.0
2014-09-05 12:35:00,183.92,183.96,183.89,183.96,2100.0,151.4366,151.4696,151.4119,151.4696,2100.0
2014-09-05 12:40:00,183.99,184.1,183.97,184.08,3200.0,151.4943,151.5848,151.4778,151.5684,3200.0
2014-09-05 12:45:00,184.06,184.07,184.05,184.06,2300.0,151.5519,151.5601,151.5437,151.5519,2300.0
2014-09-05 12:50:00,183.97,184.02,183.97,184.02,4600.0,151.4778,151.519,151.4778,151.519,4600.0
2014-09-05 12:55:00,184.03,184.04,184.01,184.02,3500.0,151.5272,151.5354,151.5107,151.519,3500.0
2014-09-05 13:00:00,183.97,184.07,183.96,184.06,1700.0,151.4778,151.5601,151.4696,151.5519,1700.0
2014-09-05 13:05:00,184.08,184.18,184.08,184.17,1200.0,151.5684,151.6507,151.5684,151.6425,1200.0
2014-09-05 13:10:00,184.15,184.18,184.15,184.16,300.0,151.626,151.6507,151.626,151.6342,300.0
2014-09-05 13:15:00,184.11,184.13,184.11,184.13,200.0,151.5931,151.6095,151.5931,151.6095,200.0
2014-09-05 13:20:00,184.17,184.17,184.08,184.08,900.0,151.6425,151.6425,151.5684,151.5684,900.0
2014-09-05 13:25:00,184.05,184.07,184.05,184.07,900.0,151.5437,151.5601,151.5437,151.5601,900.0
2014-09-05 13:30:00,184.08,184.09,184.07,184.09,5600.0,151.5684,151.5766,151.5601,151.5766,5600.0
2014-09-05 13:35:00,184.07,184.08,184.06,184.08,2100.0,151.5601,151.5684,151.5519,151.5684,2100.0
2014-09-05 13:40:00,184.08,184.08,184.03,184.03,1000.0,151.5684,151.5684,151.5272,151.5272,1000.0
2014-09-05 13:45:00,184.01,184.01,183.97,183.97,7000.0,151.5107,151.5107,151.4778,151.4778,7000.0
2014-09-05 13:50:00,183.99,184.01,183.92,184.0,2600.0,151.4943,151.5107,151.4366,151.5025,2600.0
2014-09-05 13:55:00,184.02,184.03,183.99,184.03,300.0,151.519,151.5272,151.4943,151.5272,300.0
2014-09-05 14:00:00,184.09,184.27,184.09,184.27,1100.0,151.5766,151.7248,151.5766,151.7248,1100.0
2014-09-05 14:05:00,184.29,184.29,184.2,184.23,2000.0,151.7413,151.7413,151.6672,151.6919,2000.0
2014-09-05 14:10:00,184.23,184.24,184.17,184.24,23500.0,151.6919,151.7001,151.6425,151.7001,23500.0
2014-09-05 14:15:00,184.23,184.23,184.16,184.18,30100.0,151.6919,151.6919,151.6342,151.6507,30100.0
2014-09-05 14:20:00,184.18,184.25,184.18,184.25,76500.0,151.6507,151.7083,151.6507,151.7083,76500.0
2014-09-05 14:25:00,184.26,184.26,184.19,184.21,3500.0,151.7166,151.7166,151.6589,151.6754,3500.0
2014-09-05 14:30:00,184.26,184.26,184.22,184.22,1000.0,151.7166,151.7166,151.6836,151.6836,1000.0
2014-09-05 14:35:00,184.2,184.21,184.18,184.18,1600.0,151.6672,151.6754,151.6507,151.6507,1600.0
2014-09-05 14:40:00,184.2,184.2,184.07,184.08,2600.0,151.6672,151.6672,151.5601,151.5684,2600.0
2014-09-05 14:45:00,184.11,184.15,184.09,184.13,1900.0,151.5931,151.626,151.5766,151.6095,1900.0
2014-09-05 14:50:00,184.12,184.13,184.09,184.11,2200.0,151.6013,151.6095,151.5766,151.5931,2200.0
2014-09-05 14:55:00,184.13,184.18,184.1,184.18,2700.0,151.6095,151.6507,151.5848,151.6507,2700.0
2014-09-05 15:00:00,184.19,184.19,184.14,184.15,5800.0,151.6589,151.6589,151.6178,151.626,5800.0
2014-09-05 15:05:00,184.18,184.23,184.18,184.21,800.0,151.6507,151.6919,151.6507,151.6754,800.0
2014-09-05 15:10:00,184.21,184.21,184.21,184.21,0.0,151.6754,151.6754,151.6754,151.6754,0.0
2014-09-05 15:15:00,184.28,184.29,184.21,184.25,2900.0,151.733,151.7413,151.6754,151.7083,2900.0
2014-09-05 15:20:00,184.23,184.23,184.14,184.14,6100.0,151.6919,151.6919,151.6178,151.6178,6100.0
2014-09-05 15:25:00,184.17,184.22,184.15,184.17,3800.0,151.6425,151.6836,151.626,151.6425,3800.0
2014-09-05 15:30:00,184.16,184.2,184.16,184.18,2600.0,151.6342,151.6672,151.6342,151.6507,2600.0
2014-09-05 15:35:00,184.16,184.2,184.15,184.19,1800.0,151.6342,151.6672,151.626,151.6589,1800.0
2014-09-05 15:40:00,184.18,184.3,184.18,184.3,2400.0,151.6507,151.7495,151.6507,151.7495,2400.0
2014-09-05 15:45:00,184.35,184.37,184.31,184.34,21600.0,151.7907,151.8072,151.7578,151.7825,21600.0
2014-09-05 15:50:00,184.37,184.47,184.36,184.43,16800.0,151.8072,151.8895,151.7989,151.8566,16800.0
2014-09-05 15:55:00,184.4,184.47,184.4,184.43,18400.0,151.8319,151.8895,151.8319,151.8566,18400.0
2014-09-08 09:30:00,184.24,184.33,184.18,184.27,19900.0,151.7001,151.7742,151.6507,151.7248,19900.0
2014-09-08 09:35:00,184.34,184.4,184.32,184.4,5900.0,151.7825,151.8319,151.766,151.8319,5900.0
2014-09-08 09:40:00,184.41,184.41,184.25,184.37,15800.0,151.8401,151.8401,151.7083,151.8072,15800.0
2014-09-08 09:45:00,184.38,184.38,184.28,184.31,5500.0,151.8154,151.8154,151.733,151.7578,5500.0
2014-09-08 09:50:00,184.31,184.44,184.31,184.43,11700.0,151.7578,151.8648,151.7578,151.8566,11700.0
2014-09-08 09:55:00,184.44,184.45,184.34,184.36,3300.0,151.8648,151.873,151.7825,151.7989,3300.0
2014-09-08 10:00:00,184.36,184.46,184.36,184.39,5200.0,151.7989,151.8813,151.7989,151.8236,5200.0
2014-09-08 10:05:00,184.41,184.44,184.34,184.34,14000.0,151.8401,151.8648,151.7825,151.7825,14000.0
2014-09-08 10:10:00,184.31,184.31,184.23,184.25,24800.0,151.7578,151.7578,151.6919,151.7083,24800.0
2014-09-08 10:15:00,184.25,184.25,184.07,184.07,27700.0,151.7083,151.7083,151.5601,151.5601,27700.0
2014-09-08 10:20:00,184.1,184.15,184.0,184.01,2600.0,151.5848,151.626,151.5025,151.5107,2600.0
2014-09-08 10:25:00,184.06,184.09,184.05,184.05,2200.0,151.5519,151.5766,151.5437,151.5437,2200.0
2014-09-08 10:30:00,184.05,184.05,183.9,183.93,6100.0,151.5437,151.5437,151.4202,151.4449,6100.0
2014-09-08 10:35:00,183.94,183.94,183.92,183.92,1700.0,151.4531,151.4531,151.4366,151.4366,1700.0
2014-09-08 10:40:00,183.99,184.03,183.99,184.01,1400.0,151.4943,151.5272,151.4943,151.5107,1400.0
2014-09-08 10:45:00,184.06,184.11,184.05,184.05,2500.0,151.5519,151.5931,151.5437,151.5437,2500.0
2014-09-08 10:50:00,184.04,184.06,183.98,184.02,2900.0,151.5354,151.5519,151.486,151.519,2900.0
2014-09-08 10:55:00,184.01,184.18,184.01,184.18,3200.0,151.5107,151.6507,151.5107,151.6507,3200.0
2014-09-08 11:00:00,184.19,184.19,184.13,184.14,500.0,151.6589,151.6589,151.6095,151.6178,500.0
2014-09-08 11:05:00,184.1,184.27,184.1,184.25,2000.0,151.5848,151.7248,151.5848,151.7083,2000.0
2014-09-08 11:10:00,184.21,184.23,184.21,184.23,400.0,151.6754,151.6919,151.6754,151.6919,400.0
2014-09-08 11:15:00,184.16,184.19,184.16,184.18,700.0,151.6342,151.6589,151.6342,151.6507,700.0
2014-09-08 11:20:00,184.25,184.34,184.24,184.31,1000.0,151.7083,151.7825,151.7001,151.7578,1000.0
2014-09-08 11:25:00,184.3,184.31,184.3,184.31,500.0,151.7495,151.7578,151.7495,151.7578,500.0
2014-09-08 11:30:00,184.24,184.31,184.24,184.3,1600.0,151.7001,151.7578,151.7001,151.7495,1600.0
2014-09-08 11:35:00,184.33,184.33,184.22,184.22,1400.0,151.7742,151.7742,151.6836,151.6836,1400.0
2014-09-08 11:40:00,184.25,184.26,184.22,184.24,154100.0,151.7083,151.7166,151.6836,151.7001,154100.0
2014-09-08 11:45:00,184.25,184.25,184.18,184.18,1300.0,151.7083,151.7083,151.6507,151.6507,1300.0
2014-09-08 11:50:00,184.09,184.09,183.98,184.02,2000.0,151.5766,151.5766,151.486,151.519,2000.0
2014-09-08 11:55:00,184.05,184.05,184.05,184.05,2100.0,151.5437,151.5437,151.5437,151.5437,2100.0
2014-09-08 12:00:00,183.98,184.07,183.98,184.05,3300.0,151.486,151.5601,151.486,151.5437,3300.0
2014-09-08 12:05:00,183.96,184.05,183.95,184.05,4000.0,151.4696,151.5437,151.4613,151.5437,4000.0
2014-09-08 12:10:00,184.05,184.05,184.0,184.04,5100.0,151.5437,151.5437,151.5025,151.5354,5100.0
2014-09-08 12:15:00,184.02,184.02,183.95,184.0,1000.0,151.519,151.519,151.4613,151.5025,1000.0
2014-09-08 12:20:00,183.98,184.04,183.98,184.0,47100.0,151.486,151.5354,151.486,151.5025,47100.0
2014-09-08 12:25:00,184.0,184.0,184.0,184.0,100.0,151.5025,151.5025,151.5025,151.5025,100.0
2014-09-08 12:30:00,184.06,184.08,184.05,184.07,2300.0,151.5519,151.5684,151.5437,151.5601,2300.0
2014-09-08 12:35:00,184.08,184.12,184.08,184.09,400.0,151.5684,151.6013,151.5684,151.5766,400.0
2014-09-08 12:40:00,184.09,184.15,184.08,184.15,4200.0,151.5766,151.626,151.5684,151.626,4200.0
2014-09-08 12:45:00,184.14,184.14,184.07,184.07,900.0,151.6178,151.6178,151.5601,151.5601,900.0
2014-09-08 12:50:00,184.06,184.12,184.06,184.12,2500.0,151.5519,151.6013,151.5519,151.6013,2500.0
2014-09-08 12:55:00,184.09,184.12,184.08,184.08,3800.0,151.5766,151.6013,151.5684,151.5684,3800.0
2014-09-08 13:00:00,184.1,184.1,184.09,184.09,1400.0,151.5848,151.5848,151.5766,151.5766,1400.0
2014-09-08 13:05:00,184.08,184.09,183.92,183.94,4500.0,151.5684,151.5766,151.4366,151.4531,4500.0
2014-09-08 13:10:00,183.97,183.99,183.9,183.99,800.0,151.4778,151.4943,151.4202,151.4943,800.0
2014-09-08 13:15:00,183.97,183.97,183.69,183.69,5200.0,151.4778,151.4778,151.2473,151.2473,5200.0
2014-09-08 13:20:00,183.64,183.67,183.64,183.67,1800.0,151.2061,151.2308,151.2061,151.2308,1800.0
2014-09-08 13:25:00,183.72,183.75,183.59,183.6,6900.0,151.272,151.2967,151.1649,151.1731,6900.0
2014-09-08 13:30:00,183.56,183.57,183.53,183.55,3000.0,151.1402,151.1484,151.1155,151.132,3000.0
2014-09-08 13:35:00,183.53,183.64,183.53,183.63,4000.0,151.1155,151.2061,151.1155,151.1979,4000.0
2014-09-08 13:40:00,183.64,183.64,183.5,183.51,6700.0,151.2061,151.2061,151.0908,151.099,6700.0
2014-09-08 13:45:00,183.53,183.53,183.41,183.47,13800.0,151.1155,151.1155,151.0167,151.0661,13800.0
2014-09-08 13:50:00,183.48,183.48,183.4,183.45,15400.0,151.0743,151.0743,151.0085,151.0496,15400.0
2014-09-08 13:55:00,183.46,183.53,183.46,183.53,1800.0,151.0579,151.1155,151.0579,151.1155,1800.0
2014-09-08 14:00:00,183.54,183.63,183.52,183.63,2900.0,151.1237,151.1979,151.1073,151.1979,2900.0
2014-09-08 14:05:00,183.57,183.63,183.54,183.59,3200.0,151.1484,151.1979,151.1237,151.1649,3200.0
2014-09-08 14:10:00,183.64,183.66,183.53,183.66,3900.0,151.2061,151.2226,151.1155,151.2226,3900.0
2014-09-08 14:15:00,183.66,183.74,183.66,183.71,5900.0,151.2226,151.2884,151.2226,151.2637,5900.0
2014-09-08 14:20:00,183.7,183.7,183.62,183.62,2300.0,151.2555,151.2555,151.1896,151.1896,2300.0
2014-09-08 14:25:00,183.6,183.63,183.59,183.6,4200.0,151.1731,151.1979,151.1649,151.1731,4200.0
2014-09-08 14:30:00,183.69,183.71,183.67,183.67,1500.0,151.2473,151.2637,151.2308,151.2308,1500.0
2014-09-08 14:35:00,183.69,183.7,183.65,183.65,1300.0,151.2473,151.2555,151.2143,151.2143,1300.0
2014-09-08 14:40:00,183.62,183.69,183.62,183.69,1900.0,151.1896,151.2473,151.1896,151.2473,1900.0
2014-09-08 14:45:00,183.67,183.7,183.66,183.69,5000.0,151.2308,151.2555,151.2226,151.2473,5000.0
2014-09-08 14:50:00,183.7,183.79,183.7,183.76,1200.0,151.2555,151.3296,151.2555,151.3049,1200.0
2014-09-08 14:55:00,183.76,183.77,183.71,183.71,3600.0,151.3049,151.3131,151.2637,151.2637,3600.0
2014-09-08 15:00:00,183.75,183.88,183.73,183.87,3800.0,151.2967,151.4037,151.2802,151.3955,3800.0
2014-09-08 15:05:00,183.87,183.87,183.8,183.83,2700.0,151.3955,151.3955,151.3378,151.3625,2700.0
2014-09-08 15:10:00,183.86,183.94,183.86,183.9,2500.0,151.3872,151.4531,151.3872,151.4202,2500.0
2014-09-08 15:15:00,183.88,183.9,183.87,183.9,2900.0,151.4037,151.4202,151.3955,151.4202,2900.0
2014-09-08 15:20:00,183.92,183.92,183.87,183.87,5300.0,151.4366,151.4366,151.3955,151.3955,5300.0
2014-09-08 15:25:00,183.88,183.94,183.88,183.94,1200.0,151.4037,151.4531,151.4037,151.4531,1200.0
2014-09-08 15:30:00,183.95,183.97,183.95,183.95,4700.0,151.4613,151.4778,151.4613,151.4613,4700.0
2014-09-08 15:35:00,183.99,184.07,183.98,184.07,4400.0,151.4943,151.5601,151.486,151.5601,4400.0
2014-09-08 15:40:00,184.05,184.05,183.99,184.01,6400.0,151.5437,151.5437,151.4943,151.5107,6400.0
2014-09-08 15:45:00,183.96,183.98,183.94,183.98,6300.0,151.4696,151.486,151.4531,151.486,6300.0
2014-09-08 15:50:00,184.0,184.09,184.0,184.06,14500.0,151.5025,151.5766,151.5025,151.5519,14500.0
2014-09-08 15:55:00,184.05,184.07,183.91,183.95,21000.0,151.5437,151.5601,151.4284,151.4613,21000.0
2014-09-09 09:30:00,183.79,183.79,183.45,183.5,14800.0,151.3296,151.3296,151.0496,151.0908,14800.0
2014-09-09 09:35:00,183.47,183.49,183.27,183.44,18600.0,151.0661,151.0826,150.9014,151.0414,18600.0
2014-09-09 09:40:00,183.44,183.46,183.33,183.43,8400.0,151.0414,151.0579,150.9508,151.0332,8400.0
2014-09-09 09:45:00,183.41,183.64,183.38,183.55,15500.0,151.0167,151.2061,150.992,151.132,15500.0
2014-09-09 09:50:00,183.47,183.47,183.24,183.35,6700.0,151.0661,151.0661,150.8767,150.9673,6700.0
2014-09-09 09:55:00,183.3,183.35,183.2,183.2,8900.0,150.9261,150.9673,150.8438,150.8438,8900.0
2014-09-09 10:00:00,183.2,183.29,183.09,183.29,14000.0,150.8438,150.9179,150.7532,150.9179,14000.0
2014-09-09 10:05:00,183.29,183.4,183.29,183.4,2900.0,150.9179,151.0085,150.9179,151.0085,2900.0
2014-09-09 10:10:00,183.4,183.4,183.25,183.28,4500.0,151.0085,151.0085,150.885,150.9097,4500.0
2014-09-09 10:15:00,183.29,183.29,183.16,183.23,10500.0,150.9179,150.9179,150.8109,150.8685,10500.0
2014-09-09 10:20:00,183.18,183.18,183.02,183.12,14100.0,150.8273,150.8273,150.6956,150.7779,14100.0
2014-09-09 10:25:00,183.14,183.25,183.11,183.2,3400.0,150.7944,150.885,150.7697,150.8438,3400.0
2014-09-09 10:30:00,183.28,183.28,183.21,183.21,1300.0,150.9097,150.9097,150.852,150.852,1300.0
2014-09-09 10:35:00,183.17,183.17,183.09,183.09,900.0,150.8191,150.8191,150.7532,150.7532,900.0
2014-09-09 10:40:00,183.08,183.22,183.02,183.22,1100.0,150.745,150.8603,150.6956,150.8603,1100.0
2014-09-09 10:45:00,183.2,183.24,183.15,183.16,3600.0,150.8438,150.8767,150.8026,150.8109,3600.0
2014-09-09 10:50:00,183.28,183.31,183.28,183.3,2300.0,150.9097,150.9344,150.9097,150.9261,2300.0
2014-09-09 10:55:00,183.26,183.31,183.23,183.23,900.0,150.8932,150.9344,150.8685,150.8685,900.0
2014-09-09 11:00:00,183.29,183.37,183.23,183.37,4300.0,150.9179,150.9838,150.8685,150.9838,4300.0
2014-09-09 11:05:00,183.36,183.45,183.35,183.44,3400.0,150.9755,151.0496,150.9673,151.0414,3400.0
2014-09-09 11:10:00,183.43,183.56,183.43,183.51,9100.0,151.0332,151.1402,151.0332,151.099,9100.0
2014-09-09 11:15:00,183.53,183.56,183.51,183.51,1800.0,151.1155,151.1402,151.099,151.099,1800.0
2014-09-09 11:20:00,183.51,183.53,183.48,183.49,2500.0,151.099,151.1155,151.0743,151.0826,2500.0
2014-09-09 11:25:00,183.46,183.47,183.45,183.47,4200.0,151.0579,151.0661,151.0496,151.0661,4200.0
2014-09-09 11:30:00,183.51,183.51,183.48,183.48,1500.0,151.099,151.099,151.0743,151.0743,1500.0
2014-09-09 11:35:00,183.48,183.52,183.46,183.46,1100.0,151.0743,151.1073,151.0579,151.0579,1100.0
2014-09-09 11:40:00,183.44,183.46,183.43,183.43,1100.0,151.0414,151.0579,151.0332,151.0332,1100.0
2014-09-09 11:45:00,183.43,183.47,183.43,183.47,1100.0,151.0332,151.0661,151.0332,151.0661,1100.0
2014-09-09 11:50:00,183.48,183.48,183.34,183.34,2800.0,151.0743,151.0743,150.9591,150.9591,2800.0
2014-09-09 11:55:00,183.31,183.41,183.31,183.41,1100.0,150.9344,151.0167,150.9344,151.0167,1100.0
2014-09-09 12:00:00,183.39,183.39,183.28,183.28,3300.0,151.0002,151.0002,150.9097,150.9097,3300.0
2014-09-09 12:05:00,183.34,183.37,183.33,183.35,1400.0,150.9591,150.9838,150.9508,150.9673,1400.0
2014-09-09 12:10:00,183.32,183.38,183.32,183.38,2700.0,150.9426,150.992,150.9426,150.992,2700.0
2014-09-09 12:15:00,183.41,183.43,183.39,183.42,2400.0,151.0167,151.0332,151.0002,151.0249,2400.0
2014-09-09 12:20:00,183.47,183.52,183.47,183.52,1700.0,151.0661,151.1073,151.0661,151.1073,1700.0
2014-09-09 12:25:00,183.5,183.53,183.47,183.49,2700.0,151.0908,151.1155,151.0661,151.0826,2700.0
2014-09-09 12:30:00,183.51,183.52,183.5,183.5,800.0,151.099,151.1073,151.0908,151.0908,800.0
2014-09-09 12:35:00,183.49,183.49,183.4,183.4,1000.0,151.0826,151.0826,151.0085,151.0085,1000.0
2014-09-09 12:40:00,183.41,183.41,183.41,183.41,600.0,151.0167,151.0167,151.0167,151.0167,600.0
2014-09-09 12:45:00,183.42,183.42,183.37,183.37,1200.0,151.0249,151.0249,150.9838,150.9838,1200.0
2014-09-09 12:50:00,183.36,183.37,183.26,183.26,2000.0,150.9755,150.9838,150.8932,150.8932,2000.0
2014-09-09 12:55:00,183.26,183.31,183.26,183.29,4200.0,150.8932,150.9344,150.8932,150.9179,4200.0
2014-09-09 13:00:00,183.28,183.41,183.24,183.39,3000.0,150.9097,151.0167,150.8767,151.0002,3000.0
2014-09-09 13:05:00,183.34,183.34,183.1,183.1,6600.0,150.9591,150.9591,150.7615,150.7615,6600.0
2014-09-09 13:10:00,183.12,183.27,183.12,183.21,2000.0,150.7779,150.9014,150.7779,150.852,2000.0
2014-09-09 13:15:00,183.21,183.22,183.18,183.21,2300.0,150.852,150.8603,150.8273,150.852,2300.0
2014-09-09 13:20:00,183.24,183.24,183.14,183.16,2400.0,150.8767,150.8767,150.7944,150.8109,2400.0
2014-09-09 13:25:00,183.16,183.28,183.16,183.28,3200.0,150.8109,150.9097,150.8109,150.9097,3200.0
2014-09-09 13:30:00,183.28,183.49,183.28,183.42,5000.0,150.9097,151.0826,150.9097,151.0249,5000.0
2014-09-09 13:35:00,183.45,183.47,183.42,183.47,3100.0,151.0496,151.0661,151.0249,151.0661,3100.0
2014-09-09 13:40:00,183.45,183.48,183.45,183.48,1000.0,151.0496,151.0743,151.0496,151.0743,1000.0
2014-09-09 13:45:00,183.55,183.84,183.55,183.84,9100.0,151.132,151.3708,151.132,151.3708,9100.0
2014-09-09 13:50:00,183.86,183.88,183.79,183.8,5700.0,151.3872,151.4037,151.3296,151.3378,5700.0
2014-09-09 13:55:00,183.8,183.87,183.79,183.81,2900.0,151.3378,151.3955,151.3296,151.3461,2900.0
2014-09-09 14:00:00,183.81,183.81,183.63,183.67,2900.0,151.3461,151.3461,151.1979,151.2308,2900.0
2014-09-09 14:05:00,183.67,183.67,183.51,183.53,4500.0,151.2308,151.2308,151.099,151.1155,4500.0
2014-09-09 14:10:00,183.5,183.5,183.48,183.49,1700.0,151.0908,151.0908,151.0743,151.0826,1700.0
2014-09-09 14:15:00,183.48,183.48,183.4,183.4,900.0,151.0743,151.0743,151.0085,151.0085,900.0
2014-09-09 14:20:00,183.41,183.41,183.31,183.31,2200.0,151.0167,151.0167,150.9344,150.9344,2200.0
2014-09-09 14:25:00,183.25,183.28,183.19,183.19,7700.0,150.885,150.9097,150.8356,150.8356,7700.0
2014-09-09 14:30:00,183.18,183.29,183.12,183.29,8500.0,150.8273,150.9179,150.7779,150.9179,8500.0
2014-09-09 14:35:00,183.31,183.32,183.27,183.32,5100.0,150.9344,150.9426,150.9014,150.9426,5100.0
2014-09-09 14:40:00,183.31,183.32,183.18,183.18,5900.0,150.9344,150.9426,150.8273,150.8273,5900.0
2014-09-09 14:45:00,183.22,183.22,183.04,183.04,6500.0,150.8603,150.8603,150.7121,150.7121,6500.0
2014-09-09 14:50:00,183.11,183.23,183.07,183.22,4600.0,150.7697,150.8685,150.7368,150.8603,4600.0
2014-09-09 14:55:00,183.2,183.2,183.05,183.11,7400.0,150.8438,150.8438,150.7203,150.7697,7400.0
2014-09-09 15:00:00,183.14,183.14,183.05,183.05,2600.0,150.7944,150.7944,150.7203,150.7203,2600.0
2014-09-09 15:05:00,183.03,183.03,182.69,182.72,47900.0,150.7038,150.7038,150.4239,150.4486,47900.0
2014-09-09 15:10:00,182.7,182.83,182.67,182.76,9000.0,150.4321,150.5391,150.4074,150.4815,9000.0
2014-09-09 15:15:00,182.77,182.77,182.6,182.62,11600.0,150.4897,150.4897,150.3498,150.3662,11600.0
2014-09-09 15:20:00,182.64,182.64,182.41,182.58,14700.0,150.3827,150.3827,150.1933,150.3333,14700.0
2014-09-09 15:25:00,182.58,182.77,182.57,182.77,7800.0,150.3333,150.4897,150.3251,150.4897,7800.0
2014-09-09 15:30:00,182.73,182.76,182.69,182.71,10500.0,150.4568,150.4815,150.4239,150.4403,10500.0
2014-09-09 15:35:00,182.75,182.78,182.67,182.67,4000.0,150.4733,150.498,150.4074,150.4074,4000.0
2014-09-09 15:40:00,182.69,182.69,182.65,182.68,3700.0,150.4239,150.4239,150.3909,150.4156,3700.0
2014-09-09 15:45:00,182.66,182.74,182.64,182.71,9800.0,150.3992,150.465,150.3827,150.4403,9800.0
2014-09-09 15:50:00,182.7,182.72,182.69,182.71,6400.0,150.4321,150.4486,150.4239,150.4403,6400.0
2014-09-09 15:55:00,182.7,182.82,182.7,182.77,30100.0,150.4321,150.5309,150.4321,150.4897,30100.0
2014-09-10 09:30:00,182.89,183.0,182.8,182.9,28000.0,150.5885,150.6791,150.5144,150.5968,28000.0
2014-09-10 09:35:00,182.92,183.0,182.63,182.67,5600.0,150.6132,150.6791,150.3745,150.4074,5600.0
2014-09-10 09:40:00,182.64,182.64,182.51,182.61,7800.0,150.3827,150.3827,150.2757,150.358,7800.0
2014-09-10 09:45:00,182.6,182.75,182.58,182.75,900.0,150.3498,150.4733,150.3333,150.4733,900.0
2014-09-10 09:50:00,182.73,182.74,182.5,182.54,3300.0,150.4568,150.465,150.2674,150.3004,3300.0
2014-09-10 09:55:00,182.5,182.54,182.4,182.49,7100.0,150.2674,150.3004,150.1851,150.2592,7100.0
2014-09-10 10:00:00,182.49,182.49,182.38,182.38,3600.0,150.2592,150.2592,150.1686,150.1686,3600.0
2014-09-10 10:05:00,182.4,182.69,182.4,182.69,2100.0,150.1851,150.4239,150.1851,150.4239,2100.0
2014-09-10 10:10:00,182.68,182.7,182.67,182.67,600.0,150.4156,150.4321,150.4074,150.4074,600.0
2014-09-10 10:15:00,182.66,182.66,182.5,182.51,10500.0,150.3992,150.3992,150.2674,150.2757,10500.0
2014-09-10 10:20:00,182.48,182.52,182.46,182.46,2000.0,150.251,150.2839,150.2345,150.2345,2000.0
2014-09-10 10:25:00,182.43,182.67,182.39,182.64,2700.0,150.2098,150.4074,150.1769,150.3827,2700.0
2014-09-10 10:30:00,182.58,182.6,182.55,182.55,1400.0,150.3333,150.3498,150.3086,150.3086,1400.0
2014-09-10 10:35:00,182.44,182.44,182.27,182.33,5100.0,150.218,150.218,150.078,150.1275,5100.0
2014-09-10 10:40:00,182.3,182.61,182.3,182.59,4100.0,150.1028,150.358,150.1028,150.3415,4100.0
2014-09-10 10:45:00,182.58,182.61,182.48,182.48,1500.0,150.3333,150.358,150.251,150.251,1500.0
2014-09-10 10:50:00,182.53,182.59,182.48,182.57,2300.0,150.2921,150.3415,150.251,150.3251,2300.0
2014-09-10 10:55:00,182.56,182.56,182.4,182.45,2900.0,150.3168,150.3168,150.1851,150.2263,2900.0
2014-09-10 11:00:00,182.44,182.49,182.42,182.44,2000.0,150.218,150.2592,150.2016,150.218,2000.0
2014-09-10 11:05:00,182.47,182.47,182.34,182.44,4600.0,150.2427,150.2427,150.1357,150.218,4600.0
2014-09-10 11:10:00,182.47,182.75,182.47,182.75,17200.0,150.2427,150.4733,150.2427,150.4733,17200.0
2014-09-10 11:15:00,182.76,182.76,182.66,182.75,16100.0,150.4815,150.4815,150.3992,150.4733,16100.0
2014-09-10 11:20:00,182.71,182.73,182.61,182.73,12600.0,150.4403,150.4568,150.358,150.4568,12600.0
2014-09-10 11:25:00,182.77,182.77,182.67,182.71,3000.0,150.4897,150.4897,150.4074,150.4403,3000.0
2014-09-10 11:30:00,182.78,182.81,182.77,182.78,4700.0,150.498,150.5227,150.4897,150.498,4700.0
2014-09-10 11:35:00,182.76,182.91,182.76,182.9,1700.0,150.4815,150.605,150.4815,150.5968,1700.0
2014-09-10 11:40:00,182.97,182.97,182.83,182.88,2200.0,150.6544,150.6544,150.5391,150.5803,2200.0
2014-09-10 11:45:00,182.89,182.89,182.83,182.85,1600.0,150.5885,150.5885,150.5391,150.5556,1600.0
2014-09-10 11:50:00,182.88,182.89,182.84,182.88,3000.0,150.5803,150.5885,150.5474,150.5803,3000.0
2014-09-10 11:55:00,182.89,182.94,182.89,182.92,900.0,150.5885,150.6297,150.5885,150.6132,900.0
2014-09-10 12:00:00,182.86,182.86,182.85,182.85,700.0,150.5638,150.5638,150.5556,150.5556,700.0
2014-09-10 12:05:00,182.82,182.84,182.78,182.79,5400.0,150.5309,150.5474,150.498,150.5062,5400.0
2014-09-10 12:10:00,182.85,182.85,182.83,182.83,500.0,150.5556,150.5556,150.5391,150.5391,500.0
2014-09-10 12:15:00,182.95,183.02,182.94,183.02,1500.0,150.6379,150.6956,150.6297,150.6956,1500.0
2014-09-10 12:20:00,183.01,183.13,182.99,183.13,2000.0,150.6874,150.7862,150.6709,150.7862,2000.0
2014-09-10 12:25:00,183.18,183.18,183.09,183.09,1000.0,150.8273,150.8273,150.7532,150.7532,1000.0
2014-09-10 12:30:00,183.1,183.1,183.08,183.1,600.0,150.7615,150.7615,150.745,150.7615,600.0
2014-09-10 12:35:00,183.11,183.11,183.04,183.05,2800.0,150.7697,150.7697,150.7121,150.7203,2800.0
2014-09-10 12:40:00,183.07,183.12,183.04,183.04,1500.0,150.7368,150.7779,150.7121,150.7121,1500.0
2014-09-10 12:45:00,183.14,183.15,183.12,183.13,1300.0,150.7944,150.8026,150.7779,150.7862,1300.0
2014-09-10 12:50:00,183.11,183.13,183.11,183.13,3900.0,150.7697,150.7862,150.7697,150.7862,3900.0
2014-09-10 12:55:00,183.12,183.12,182.98,183.01,2400.0,150.7779,150.7779,150.6627,150.6874,2400.0
2014-09-10 13:00:00,183.02,183.16,183.02,183.16,300.0,150.6956,150.8109,150.6956,150.8109,300.0
2014-09-10 13:05:00,183.16,183.46,183.15,183.4,8800.0,150.8109,151.0579,150.8026,151.0085,8800.0
2014-09-10 13:10:00,183.43,183.54,183.43,183.46,5600.0,151.0332,151.1237,151.0332,151.0579,5600.0
2014-09-10 13:15:00,183.45,183.45,183.38,183.38,700.0,151.0496,151.0496,150.992,150.992,700.0
2014-09-10 13:20:00,183.36,183.37,183.31,183.31,2000.0,150.9755,150.9838,150.9344,150.9344,2000.0
2014-09-10 13:25:00,183.33,183.38,183.3,183.38,5500.0,150.9508,150.992,150.9261,150.992,5500.0
2014-09-10 13:30:00,183.37,183.41,183.26,183.29,3500.0,150.9838,151.0167,150.8932,150.9179,3500.0
2014-09-10 13:35:00,183.25,183.26,183.19,183.19,5000.0,150.885,150.8932,150.8356,150.8356,5000.0
2014-09-10 13:40:00,183.23,183.26,183.23,183.24,800.0,150.8685,150.8932,150.8685,150.8767,800.0
2014-09-10 13:45:00,183.21,183.29,183.21,183.29,700.0,150.852,150.9179,150.852,150.9179,700.0
2014-09-10 13:50:00,183.33,183.35,183.33,183.34,1000.0,150.9508,150.9673,150.9508,150.9591,1000.0
2014-09-10 13:55:00,183.31,183.32,183.23,183.29,204700.0,150.9344,150.9426,150.8685,150.9179,204700.0
2014-09-10 14:00:00,183.28,183.42,183.28,183.38,1300.0,150.9097,151.0249,150.9097,150.992,1300.0
2014-09-10 14:05:00,183.28,183.28,183.25,183.25,900.0,150.9097,150.9097,150.885,150.885,900.0
2014-09-10 14:10:00,183.22,183.27,183.22,183.26,1400.0,150.8603,150.9014,150.8603,150.8932,1400.0
2014-09-10 14:15:00,183.29,183.31,183.26,183.26,800.0,150.9179,150.9344,150.8932,150.8932,800.0
2014-09-10 14:20:00,183.2,183.31,183.2,183.29,600.0,150.8438,150.9344,150.8438,150.9179,600.0
2014-09-10 14:25:00,183.3,183.3,183.26,183.28,1700.0,150.9261,150.9261,150.8932,150.9097,1700.0
2014-09-10 14:30:00,183.28,183.28,183.19,183.19,800.0,150.9097,150.9097,150.8356,150.8356,800.0
2014-09-10 14:35:00,183.15,183.2,183.13,183.15,6800.0,150.8026,150.8438,150.7862,150.8026,6800.0
2014-09-10 14:40:00,183.13,183.22,183.13,183.21,2200.0,150.7862,150.8603,150.7862,150.852,2200.0
2014-09-10 14:45:00,183.24,183.27,183.21,183.24,800.0,150.8767,150.9014,150.852,150.8767,800.0
2014-09-10 14:50:00,183.29,183.3,183.25,183.3,1200.0,150.9179,150.9261,150.885,150.9261,1200.0
2014-09-10 14:55:00,183.28,183.28,183.15,183.2,2000.0,150.9097,150.9097,150.8026,150.8438,2000.0
2014-09-10 15:00:00,183.24,183.42,183.24,183.42,2400.0,150.8767,151.0249,150.8767,151.0249,2400.0
2014-09-10 15:05:00,183.45,183.55,183.43,183.55,9000.0,151.0496,151.132,151.0332,151.132,9000.0
2014-09-10 15:10:00,183.52,183.52,183.46,183.49,2200.0,151.1073,151.1073,151.0579,151.0826,2200.0
2014-09-10 15:15:00,183.48,183.54,183.48,183.53,5800.0,151.0743,151.1237,151.0743,151.1155,5800.0
2014-09-10 15:20:00,183.53,183.53,183.49,183.5,900.0,151.1155,151.1155,151.0826,151.0908,900.0
2014-09-10 15:25:00,183.51,183.51,183.45,183.46,4700.0,151.099,151.099,151.0496,151.0579,4700.0
2014-09-10 15:30:00,183.46,183.48,183.44,183.48,4600.0,151.0579,151.0743,151.0414,151.0743,4600.0
2014-09-10 15:35:00,183.48,183.54,183.46,183.51,2600.0,151.0743,151.1237,151.0579,151.099,2600.0
2014-09-10 15:40:00,183.49,183.52,183.46,183.46,1300.0,151.0826,151.1073,151.0579,151.0579,1300.0
2014-09-10 15:45:00,183.37,183.46,183.37,183.46,3000.0,150.9838,151.0579,150.9838,151.0579,3000.0
2014-09-10 15:50:00,183.48,183.49,183.46,183.46,2300.0,151.0743,151.0826,151.0579,151.0579,2300.0
2014-09-10 15:55:00,183.45,183.5,183.45,183.47,10700.0,151.0496,151.0908,151.0496,151.0661,10700.0
2014-09-11 09:30:00,182.75,182.95,182.67,182.95,16100.0,150.4733,150.6379,150.4074,150.6379,16100.0
2014-09-11 09:35:00,183.0,183.07,183.0,183.04,3300.0,150.6791,150.7368,150.6791,150.7121,3300.0
2014-09-11 09:40:00,183.0,183.1,182.98,183.01,7800.0,150.6791,150.7615,150.6627,150.6874,7800.0
2014-09-11 09:45:00,182.96,183.09,182.93,183.08,7900.0,150.6462,150.7532,150.6215,150.745,7900.0
2014-09-11 09:50:00,183.08,183.27,183.02,183.22,2800.0,150.745,150.9014,150.6956,150.8603,2800.0
2014-09-11 09:55:00,183.27,183.27,183.2,183.23,2300.0,150.9014,150.9014,150.8438,150.8685,2300.0
2014-09-11 10:00:00,183.28,183.28,183.2,183.2,6000.0,150.9097,150.9097,150.8438,150.8438,6000.0
2014-09-11 10:05:00,183.26,183.33,183.18,183.18,2000.0,150.8932,150.9508,150.8273,150.8273,2000.0
2014-09-11 10:10:00,183.16,183.17,183.07,183.08,3000.0,150.8109,150.8191,150.7368,150.745,3000.0
2014-09-11 10:15:00,183.11,183.21,183.11,183.21,3000.0,150.7697,150.852,150.7697,150.852,3000.0
2014-09-11 10:20:00,183.19,183.25,183.06,183.06,7300.0,150.8356,150.885,150.7285,150.7285,7300.0
2014-09-11 10:25:00,183.08,183.08,183.0,183.0,2600.0,150.745,150.745,150.6791,150.6791,2600.0
2014-09-11 10:30:00,182.98,182.98,182.88,182.88,1600.0,150.6627,150.6627,150.5803,150.5803,1600.0
2014-09-11 10:35:00,182.84,182.84,182.65,182.7,2800.0,150.5474,150.5474,150.3909,150.4321,2800.0
2014-09-11 10:40:00,182.65,182.7,182.62,182.67,4300.0,150.3909,150.4321,150.3662,150.4074,4300.0
2014-09-11 10:45:00,182.64,182.81,182.61,182.81,6500.0,150.3827,150.5227,150.358,150.5227,6500.0
2014-09-11 10:50:00,182.73,182.83,182.73,182.83,1400.0,150.4568,150.5391,150.4568,150.5391,1400.0
2014-09-11 10:55:00,182.74,182.86,182.71,182.85,2500.0,150.465,150.5638,150.4403,150.5556,2500.0
2014-09-11 11:00:00,182.93,183.09,182.93,183.08,2200.0,150.6215,150.7532,150.6215,150.745,2200.0
2014-09-11 11:05:00,183.1,183.13,183.06,183.07,5000.0,150.7615,150.7862,150.7285,150.7368,5000.0
2014-09-11 11:10:00,183.08,183.1,183.05,183.06,3400.0,150.745,150.7615,150.7203,150.7285,3400.0
2014-09-11 11:15:00,183.06,183.29,183.06,183.25,5700.0,150.7285,150.9179,150.7285,150.885,5700.0
2014-09-11 11:20:00,183.3,183.31,183.22,183.22,900.0,150.9261,150.9344,150.8603,150.8603,900.0
2014-09-11 11:25:00,183.21,183.22,183.15,183.15,1300.0,150.852,150.8603,150.8026,150.8026,1300.0
2014-09-11 11:30:00,183.22,183.35,183.22,183.34,7400.0,150.8603,150.9673,150.8603,150.9591,7400.0
2014-09-11 11:35:00,183.3,183.3,183.25,183.28,2100.0,150.9261,150.9261,150.885,150.9097,2100.0
2014-09-11 11:40:00,183.25,183.26,183.15,183.15,2000.0,150.885,150.8932,150.8026,150.8026,2000.0
2014-09-11 11:45:00,183.14,183.24,183.14,183.23,5900.0,150.7944,150.8767,150.7944,150.8685,5900.0
2014-09-11 11:50:00,183.21,183.21,183.21,183.21,500.0,150.852,150.852,150.852,150.852,500.0
2014-09-11 11:55:00,183.28,183.28,183.25,183.25,2700.0,150.9097,150.9097,150.885,150.885,2700.0
2014-09-11 12:00:00,183.24,183.34,183.23,183.29,4500.0,150.8767,150.9591,150.8685,150.9179,4500.0
2014-09-11 12:05:00,183.23,183.25,183.21,183.25,500.0,150.8685,150.885,150.852,150.885,500.0
2014-09-11 12:10:00,183.21,183.21,183.12,183.17,193800.0,150.852,150.852,150.7779,150.8191,193800.0
2014-09-11 12:15:00,183.17,183.21,183.17,183.18,5700.0,150.8191,150.852,150.8191,150.8273,5700.0
2014-09-11 12:20:00,183.2,183.32,183.2,183.27,8100.0,150.8438,150.9426,150.8438,150.9014,8100.0
2014-09-11 12:25:00,183.29,183.5,183.29,183.5,8400.0,150.9179,151.0908,150.9179,151.0908,8400.0
2014-09-11 12:30:00,183.48,183.48,183.41,183.43,3300.0,151.0743,151.0743,151.0167,151.0332,3300.0
2014-09-11 12:35:00,183.47,183.47,183.36,183.37,1600.0,151.0661,151.0661,150.9755,150.9838,1600.0
2014-09-11 12:40:00,183.33,183.38,183.33,183.35,1100.0,150.9508,150.992,150.9508,150.9673,1100.0
2014-09-11 12:45:00,183.37,183.37,183.33,183.33,3800.0,150.9838,150.9838,150.9508,150.9508,3800.0
2014-09-11 12:50:00,183.32,183.35,183.32,183.33,1600.0,150.9426,150.9673,150.9426,150.9508,1600.0
2014-09-11 12:55:00,183.32,183.32,183.19,183.23,1800.0,150.9426,150.9426,150.8356,150.8685,1800.0
2014-09-11 13:00:00,183.25,183.34,183.25,183.34,3100.0,150.885,150.9591,150.885,150.9591,3100.0
2014-09-11 13:05:00,183.35,183.36,183.28,183.33,5700.0,150.9673,150.9755,150.9097,150.9508,5700.0
2014-09-11 13:10:00,183.31,183.35,183.3,183.3,1200.0,150.9344,150.9673,150.9261,150.9261,1200.0
2014-09-11 13:15:00,183.3,183.32,183.27,183.27,2300.0,150.9261,150.9426,150.9014,150.9014,2300.0
2014-09-11 13:20:00,183.21,183.21,183.1,183.1,1800.0,150.852,150.852,150.7615,150.7615,1800.0
2014-09-11 13:25:00,183.05,183.06,182.95,183.01,12500.0,150.7203,150.7285,150.6379,150.6874,12500.0
2014-09-11 13:30:00,183.06,183.15,183.06,183.15,1500.0,150.7285,150.8026,150.7285,150.8026,1500.0
2014-09-11 13:35:00,183.1,183.11,183.02,183.07,1000.0,150.7615,150.7697,150.6956,150.7368,1000.0
2014-09-11 13:40:00,183.15,183.16,183.11,183.11,4800.0,150.8026,150.8109,150.7697,150.7697,4800.0
2014-09-11 13:45:00,183.11,183.14,183.11,183.13,2600.0,150.7697,150.7944,150.7697,150.7862,2600.0
2014-09-11 13:50:00,183.09,183.1,182.99,182.99,500.0,150.7532,150.7615,150.6709,150.6709,500.0
2014-09-11 13:55:00,183.01,183.03,183.01,183.03,200.0,150.6874,150.7038,150.6874,150.7038,200.0
2014-09-11 14:00:00,183.14,183.32,183.14,183.24,1500.0,150.7944,150.9426,150.7944,150.8767,1500.0
2014-09-11 14:05:00,183.24,183.27,183.2,183.26,8400.0,150.8767,150.9014,150.8438,150.8932,8400.0
2014-09-11 14:10:00,183.24,183.29,183.24,183.24,1400.0,150.8767,150.9179,150.8767,150.8767,1400.0
2014-09-11 14:15:00,183.26,183.3,183.26,183.3,600.0,150.8932,150.9261,150.8932,150.9261,600.0
2014-09-11 14:20:00,183.27,183.31,183.24,183.31,3700.0,150.9014,150.9344,150.8767,150.9344,3700.0
2014-09-11 14:25:00,183.3,183.43,183.3,183.43,1300.0,150.9261,151.0332,150.9261,151.0332,1300.0
2014-09-11 14:30:00,183.45,183.51,183.45,183.45,2500.0,151.0496,151.099,151.0496,151.0496,2500.0
2014-09-11 14:35:00,183.4,183.43,183.4,183.41,11200.0,151.0085,151.0332,151.0085,151.0167,11200.0
2014-09-11 14:40:00,183.41,183.45,183.41,183.44,2800.0,151.0167,151.0496,151.0167,151.0414,2800.0
2014-09-11 14:45:00,183.46,183.48,183.45,183.48,400.0,151.0579,151.0743,151.0496,151.0743,400.0
2014-09-11 14:50:00,183.42,183.43,183.4,183.43,1700.0,151.0249,151.0332,151.0085,151.0332,1700.0
2014-09-11 14:55:00,183.42,183.43,183.42,183.42,1500.0,151.0249,151.0332,151.0249,151.0249,1500.0
2014-09-11 15:00:00,183.43,183.47,183.43,183.45,2700.0,151.0332,151.0661,151.0332,151.0496,2700.0
2014-09-11 15:05:00,183.48,183.48,183.31,183.34,2600.0,151.0743,151.0743,150.9344,150.9591,2600.0
2014-09-11 15:10:00,183.33,183.38,183.33,183.38,1900.0,150.9508,150.992,150.9508,150.992,1900.0
2014-09-11 15:15:00,183.39,183.45,183.39,183.45,400.0,151.0002,151.0496,151.0002,151.0496,400.0
2014-09-11 15:20:00,183.46,183.56,183.46,183.48,600.0,151.0579,151.1402,151.0579,151.0743,600.0
2014-09-11 15:25:00,183.52,183.52,183.49,183.49,1200.0,151.1073,151.1073,151.0826,151.0826,1200.0
2014-09-11 15:30:00,183.5,183.5,183.45,183.48,2400.0,151.0908,151.0908,151.0496,151.0743,2400.0
2014-09-11 15:35:00,183.5,183.5,183.45,183.45,3700.0,151.0908,151.0908,151.0496,151.0496,3700.0
2014-09-11 15:40:00,183.5,183.51,183.48,183.5,4200.0,151.0908,151.099,151.0743,151.0908,4200.0
2014-09-11 15:45:00,183.51,183.61,183.51,183.57,7900.0,151.099,151.1814,151.099,151.1484,7900.0
2014-09-11 15:50:00,183.59,183.65,183.56,183.57,4500.0,151.1649,151.2143,151.1402,151.1484,4500.0
2014-09-11 15:55:00,183.57,183.7,183.57,183.64,14900.0,151.1484,151.2555,151.1484,151.2061,14900.0
2014-09-12 09:30:00,183.49,183.51,183.35,183.35,14600.0,151.0826,151.099,150.9673,150.9673,14600.0
2014-09-12 09:35:00,183.37,183.41,183.12,183.12,6700.0,150.9838,151.0167,150.7779,150.7779,6700.0
2014-09-12 09:40:00,183.12,183.14,183.06,183.12,5700.0,150.7779,150.7944,150.7285,150.7779,5700.0
2014-09-12 09:45:00,183.09,183.18,183.05,183.18,10400.0,150.7532,150.8273,150.7203,150.8273,10400.0
2014-09-12 09:50:00,183.17,183.19,183.05,183.07,11100.0,150.8191,150.8356,150.7203,150.7368,11100.0
2014-09-12 09:55:00,183.09,183.12,182.96,182.96,6600.0,150.7532,150.7779,150.6462,150.6462,6600.0
2014-09-12 10:00:00,182.95,183.09,182.78,182.78,8900.0,150.6379,150.7532,150.498,150.498,8900.0
2014-09-12 10:05:00,182.77,182.98,182.68,182.98,22400.0,150.4897,150.6627,150.4156,150.6627,22400.0
2014-09-12 10:10:00,183.0,183.08,183.0,183.07,9600.0,150.6791,150.745,150.6791,150.7368,9600.0
2014-09-12 10:15:00,183.04,183.23,183.04,183.22,2000.0,150.7121,150.8685,150.7121,150.8603,2000.0
2014-09-12 10:20:00,183.18,183.2,183.18,183.2,2000.0,150.8273,150.8438,150.8273,150.8438,2000.0
2014-09-12 10:25:00,183.18,183.18,183.09,183.14,4300.0,150.8273,150.8273,150.7532,150.7944,4300.0
2014-09-12 10:30:00,183.12,183.22,183.07,183.18,6800.0,150.7779,150.8603,150.7368,150.8273,6800.0
2014-09-12 10:35:00,183.18,183.23,183.09,183.09,1800.0,150.8273,150.8685,150.7532,150.7532,1800.0
2014-09-12 10:40:00,183.09,183.14,183.07,183.12,2700.0,150.7532,150.7944,150.7368,150.7779,2700.0
2014-09-12 10:45:00,183.09,183.09,182.95,183.03,4000.0,150.7532,150.7532,150.6379,150.7038,4000.0
2014-09-12 10:50:00,183.1,183.29,183.04,183.29,2700.0,150.7615,150.9179,150.7121,150.9179,2700.0
2014-09-12 10:55:00,183.28,183.28,183.21,183.25,6900.0,150.9097,150.9097,150.852,150.885,6900.0
2014-09-12 11:00:00,183.24,183.26,183.21,183.21,6000.0,150.8767,150.8932,150.852,150.852,6000.0
2014-09-12 11:05:00,183.23,183.26,183.22,183.25,2000.0,150.8685,150.8932,150.8603,150.885,2000.0
2014-09-12 11:10:00,183.26,183.26,183.06,183.06,2300.0,150.8932,150.8932,150.7285,150.7285,2300.0
2014-09-12 11:15:00,183.04,183.12,183.04,183.1,3300.0,150.7121,150.7779,150.7121,150.7615,3300.0
2014-09-12 11:20:00,183.06,183.06,182.98,182.99,2100.0,150.7285,150.7285,150.6627,150.6709,2100.0
2014-09-12 11:25:00,183.0,183.08,182.99,183.06,3600.0,150.6791,150.745,150.6709,150.7285,3600.0
2014-09-12 11:30:00,183.0,183.04,182.94,183.01,10700.0,150.6791,150.7121,150.6297,150.6874,10700.0
2014-09-12 11:35:00,183.01,183.01,182.91,182.94,31400.0,150.6874,150.6874,150.605,150.6297,31400.0
2014-09-12 11:40:00,182.95,183.04,182.95,183.02,4600.0,150.6379,150.7121,150.6379,150.6956,4600.0
2014-09-12 11:45:00,183.03,183.04,182.88,182.88,9500.0,150.7038,150.7121,150.5803,150.5803,9500.0
2014-09-12 11:50:00,182.83,182.86,182.74,182.81,4000.0,150.5391,150.5638,150.465,150.5227,4000.0
2014-09-12 11:55:00,182.91,182.93,182.86,182.93,129800.0,150.605,150.6215,150.5638,150.6215,129800.0
2014-09-12 12:00:00,182.88,182.88,182.81,182.81,4500.0,150.5803,150.5803,150.5227,150.5227,4500.0
2014-09-12 12:05:00,182.83,182.9,182.82,182.9,2400.0,150.5391,150.5968,150.5309,150.5968,2400.0
2014-09-12 12:10:00,182.88,182.92,182.87,182.92,2700.0,150.5803,150.6132,150.5721,150.6132,2700.0
2014-09-12 12:15:00,182.96,182.97,182.93,182.93,10000.0,150.6462,150.6544,150.6215,150.6215,10000.0
2014-09-12 12:20:00,182.88,182.89,182.83,182.83,8200.0,150.5803,150.5885,150.5391,150.5391,8200.0
2014-09-12 12:25:00,182.77,182.86,182.77,182.86,400.0,150.4897,150.5638,150.4897,150.5638,400.0
2014-09-12 12:30:00,182.86,182.86,182.65,182.67,4600.0,150.5638,150.5638,150.3909,150.4074,4600.0
2014-09-12 12:35:00,182.65,182.69,182.6,182.6,8500.0,150.3909,150.4239,150.3498,150.3498,8500.0
2014-09-12 12:40:00,182.64,182.71,182.64,182.71,13300.0,150.3827,150.4403,150.3827,150.4403,13300.0
2014-09-12 12:45:00,182.7,182.74,182.69,182.7,2500.0,150.4321,150.465,150.4239,150.4321,2500.0
2014-09-12 12:50:00,182.73,182.73,182.64,182.64,25800.0,150.4568,150.4568,150.3827,150.3827,25800.0
2014-09-12 12:55:00,182.6,182.66,182.6,182.65,12800.0,150.3498,150.3992,150.3498,150.3909,12800.0
2014-09-12 13:00:00,182.62,182.71,182.58,182.71,1800.0,150.3662,150.4403,150.3333,150.4403,1800.0
2014-09-12 13:05:00,182.7,182.7,182.59,182.64,2700.0,150.4321,150.4321,150.3415,150.3827,2700.0
2014-09-12 13:10:00,182.64,182.66,182.56,182.57,2900.0,150.3827,150.3992,150.3168,150.3251,2900.0
2014-09-12 13:15:00,182.56,182.56,182.46,182.46,2400.0,150.3168,150.3168,150.2345,150.2345,2400.0
2014-09-12 13:20:00,182.43,182.43,182.26,182.26,13800.0,150.2098,150.2098,150.0698,150.0698,13800.0
2014-09-12 13:25:00,182.28,182.4,182.28,182.4,4800.0,150.0863,150.1851,150.0863,150.1851,4800.0
2014-09-12 13:30:00,182.39,182.4,182.3,182.31,4200.0,150.1769,150.1851,150.1028,150.111,4200.0
2014-09-12 13:35:00,182.3,182.36,182.3,182.36,2400.0,150.1028,150.1522,150.1028,150.1522,2400.0
2014-09-12 13:40:00,182.32,182.45,182.22,182.45,8000.0,150.1192,150.2263,150.0369,150.2263,8000.0
2014-09-12 13:45:00,182.45,182.47,182.39,182.39,3800.0,150.2263,150.2427,150.1769,150.1769,3800.0
2014-09-12 13:50:00,182.39,182.43,182.39,182.41,15700.0,150.1769,150.2098,150.1769,150.1933,15700.0
2014-09-12 13:55:00,182.48,182.48,182.38,182.39,2000.0,150.251,150.251,150.1686,150.1769,2000.0
2014-09-12 14:00:00,182.42,182.42,182.36,182.37,4000.0,150.2016,150.2016,150.1522,150.1604,4000.0
2014-09-12 14:05:00,182.42,182.42,182.39,182.39,300.0,150.2016,150.2016,150.1769,150.1769,300.0
2014-09-12 14:10:00,182.57,182.58,182.55,182.56,4900.0,150.3251,150.3333,150.3086,150.3168,4900.0
2014-09-12 14:15:00,182.5,182.5,182.47,182.47,1700.0,150.2674,150.2674,150.2427,150.2427,1700.0
2014-09-12 14:20:00,182.5,182.5,182.5,182.5,100.0,150.2674,150.2674,150.2674,150.2674,100.0
2014-09-12 14:25:00,182.45,182.45,182.34,182.34,800.0,150.2263,150.2263,150.1357,150.1357,800.0
2014-09-12 14:30:00,182.36,182.38,182.35,182.38,1700.0,150.1522,150.1686,150.1439,150.1686,1700.0
2014-09-12 14:35:00,182.4,182.41,182.22,182.22,3100.0,150.1851,150.1933,150.0369,150.0369,3100.0
2014-09-12 14:40:00,182.21,182.22,182.08,182.21,12700.0,150.0286,150.0369,149.9216,150.0286,12700.0
2014-09-12 14:45:00,182.2,182.3,182.2,182.3,17700.0,150.0204,150.1028,150.0204,150.1028,17700.0
2014-09-12 14:50:00,182.31,182.31,182.18,182.18,2000.0,150.111,150.111,150.0039,150.0039,2000.0
2014-09-12 14:55:00,182.17,182.23,182.17,182.19,4500.0,149.9957,150.0451,149.9957,150.0122,4500.0
2014-09-12 15:00:00,182.16,182.24,182.09,182.18,3600.0,149.9875,150.0533,149.9298,150.0039,3600.0
2014-09-12 15:05:00,182.2,182.39,182.2,182.34,12200.0,150.0204,150.1769,150.0204,150.1357,12200.0
2014-09-12 15:10:00,182.36,182.47,182.32,182.44,7600.0,150.1522,150.2427,150.1192,150.218,7600.0
2014-09-12 15:15:00,182.47,182.56,182.44,182.56,8800.0,150.2427,150.3168,150.218,150.3168,8800.0
2014-09-12 15:20:00,182.58,182.63,182.55,182.62,5500.0,150.3333,150.3745,150.3086,150.3662,5500.0
2014-09-12 15:25:00,182.61,182.61,182.49,182.51,7200.0,150.358,150.358,150.2592,150.2757,7200.0
2014-09-12 15:30:00,182.54,182.63,182.53,182.57,8900.0,150.3004,150.3745,150.2921,150.3251,8900.0
2014-09-12 15:35:00,182.58,182.63,182.55,182.61,4800.0,150.3333,150.3745,150.3086,150.358,4800.0
2014-09-12 15:40:00,182.59,182.6,182.44,182.47,4000.0,150.3415,150.3498,150.218,150.2427,4000.0
2014-09-12 15:45:00,182.44,182.56,182.44,182.56,7100.0,150.218,150.3168,150.218,150.3168,7100.0
2014-09-12 15:50:00,182.55,182.62,182.55,182.56,19000.0,150.3086,150.3662,150.3086,150.3168,19000.0
2014-09-12 15:55:00,182.58,182.62,182.54,182.59,19900.0,150.3333,150.3662,150.3004,150.3415,19900.0
2014-09-15 09:30:00,182.64,182.64,182.34,182.37,28800.0,150.3827,150.3827,150.1357,150.1604,28800.0
2014-09-15 09:35:00,182.29,182.39,182.24,182.33,13200.0,150.0945,150.1769,150.0533,150.1275,13200.0
2014-09-15 09:40:00,182.24,182.39,182.22,182.36,4800.0,150.0533,150.1769,150.0369,150.1522,4800.0
2014-09-15 09:45:00,182.31,182.31,181.97,182.01,16400.0,150.111,150.111,149.831,149.864,16400.0
2014-09-15 09:50:00,182.05,182.14,181.98,182.05,6800.0,149.8969,149.971,149.8393,149.8969,6800.0
2014-09-15 09:55:00,182.09,182.13,182.04,182.13,5600.0,149.9298,149.9628,149.8887,149.9628,5600.0
2014-09-15 10:00:00,182.04,182.23,181.89,182.23,9400.0,149.8887,150.0451,149.7652,150.0451,9400.0
2014-09-15 10:05:00,182.21,182.29,182.19,182.22,7100.0,150.0286,150.0945,150.0122,150.0369,7100.0
2014-09-15 10:10:00,182.19,182.38,182.19,182.35,5300.0,150.0122,150.1686,150.0122,150.1439,5300.0
2014-09-15 10:15:00,182.32,182.43,182.29,182.43,11500.0,150.1192,150.2098,150.0945,150.2098,11500.0
2014-09-15 10:20:00,182.36,182.37,182.27,182.32,5800.0,150.1522,150.1604,150.078,150.1192,5800.0
2014-09-15 10:25:00,182.32,182.48,182.23,182.44,16700.0,150.1192,150.251,150.0451,150.218,16700.0
2014-09-15 10:30:00,182.49,182.53,182.41,182.41,4900.0,150.2592,150.2921,150.1933,150.1933,4900.0
2014-09-15 10:35:00,182.4,182.42,182.31,182.34,4600.0,150.1851,150.2016,150.111,150.1357,4600.0
2014-09-15 10:40:00,182.36,182.38,182.2,182.22,5700.0,150.1522,150.1686,150.0204,150.0369,5700.0
2014-09-15 10:45:00,182.27,182.27,182.14,182.22,4000.0,150.078,150.078,149.971,150.0369,4000.0
2014-09-15 10:50:00,182.17,182.27,182.16,182.25,6200.0,149.9957,150.078,149.9875,150.0616,6200.0
2014-09-15 10:55:00,182.25,182.38,182.25,182.38,4700.0,150.0616,150.1686,150.0616,150.1686,4700.0
2014-09-15 11:00:00,182.37,182.37,182.21,182.25,7300.0,150.1604,150.1604,150.0286,150.0616,7300.0
2014-09-15 11:05:00,182.27,182.37,182.24,182.3,6200.0,150.078,150.1604,150.0533,150.1028,6200.0
2014-09-15 11:10:00,182.28,182.44,182.28,182.36,53100.0,150.0863,150.218,150.0863,150.1522,53100.0
2014-09-15 11:15:00,182.32,182.36,182.16,182.17,5400.0,150.1192,150.1522,149.9875,149.9957,5400.0
2014-09-15 11:20:00,182.14,182.14,182.07,182.07,3300.0,149.971,149.971,149.9134,149.9134,3300.0
2014-09-15 11:25:00,182.06,182.13,182.05,182.08,8200.0,149.9051,149.9628,149.8969,149.9216,8200.0
2014-09-15 11:30:00,182.1,182.2,182.06,182.17,3100.0,149.9381,150.0204,149.9051,149.9957,3100.0
2014-09-15 11:35:00,182.19,182.25,182.16,182.16,27300.0,150.0122,150.0616,149.9875,149.9875,27300.0
2014-09-15 11:40:00,182.16,182.19,182.09,182.12,9700.0,149.9875,150.0122,149.9298,149.9545,9700.0
2014-09-15 11:45:00,182.12,182.12,182.04,182.09,4200.0,149.9545,149.9545,149.8887,149.9298,4200.0
2014-09-15 11:50:00,182.09,182.11,182.01,182.09,3700.0,149.9298,149.9463,149.864,149.9298,3700.0
2014-09-15 11:55:00,182.09,182.15,182.07,182.07,172100.0,149.9298,149.9792,149.9134,149.9134,172100.0
2014-09-15 12:00:00,182.06,182.1,181.97,182.01,7500.0,149.9051,149.9381,149.831,149.864,7500.0
2014-09-15 12:05:00,182.04,182.11,182.03,182.07,4500.0,149.8887,149.9463,149.8804,149.9134,4500.0
2014-09-15 12:10:00,182.09,182.13,182.06,182.06,5300.0,149.9298,149.9628,149.9051,149.9051,5300.0
2014-09-15 12:15:00,182.06,182.14,182.03,182.09,3400.0,149.9051,149.971,149.8804,149.9298,3400.0
2014-09-15 12:20:00,182.06,182.09,182.01,182.09,9900.0,149.9051,149.9298,149.864,149.9298,9900.0
2014-09-15 12:25:00,182.14,182.27,182.14,182.24,4100.0,149.971,150.078,149.971,150.0533,4100.0
2014-09-15 12:30:00,182.18,182.2,182.15,182.15,2700.0,150.0039,150.0204,149.9792,149.9792,2700.0
2014-09-15 12:35:00,182.18,182.22,182.13,182.17,3500.0,150.0039,150.0369,149.9628,149.9957,3500.0
2014-09-15 12:40:00,182.18,182.23,182.15,182.22,6600.0,150.0039,150.0451,149.9792,150.0369,6600.0
2014-09-15 12:45:00,182.21,182.35,182.2,182.35,2500.0,150.0286,150.1439,150.0204,150.1439,2500.0
2014-09-15 12:50:00,182.37,182.4,182.35,182.4,3900.0,150.1604,150.1851,150.1439,150.1851,3900.0
2014-09-15 12:55:00,182.38,182.38,182.33,182.38,4600.0,150.1686,150.1686,150.1275,150.1686,4600.0
2014-09-15 13:00:00,182.36,182.4,182.31,182.33,5600.0,150.1522,150.1851,150.111,150.1275,5600.0
2014-09-15 13:05:00,182.33,182.45,182.33,182.45,13600.0,150.1275,150.2263,150.1275,150.2263,13600.0
2014-09-15 13:10:00,182.45,182.45,182.35,182.35,10400.0,150.2263,150.2263,150.1439,150.1439,10400.0
2014-09-15 13:15:00,182.36,182.43,182.35,182.42,6200.0,150.1522,150.2098,150.1439,150.2016,6200.0
2014-09-15 13:20:00,182.38,182.38,182.3,182.32,6100.0,150.1686,150.1686,150.1028,150.1192,6100.0
2014-09-15 13:25:00,182.36,182.41,182.25,182.25,5200.0,150.1522,150.1933,150.0616,150.0616,5200.0
2014-09-15 13:30:00,182.24,182.36,182.24,182.35,4900.0,150.0533,150.1522,150.0533,150.1439,4900.0
2014-09-15 13:35:00,182.33,182.33,182.26,182.32,4800.0,150.1275,150.1275,150.0698,150.1192,4800.0
2014-09-15 13:40:00,182.31,182.36,182.26,182.36,10100.0,150.111,150.1522,150.0698,150.1522,10100.0
2014-09-15 13:45:00,182.37,182.39,182.32,182.32,6000.0,150.1604,150.1769,150.1192,150.1192,6000.0
2014-09-15 13:50:00,182.26,182.29,182.14,182.15,13600.0,150.0698,150.0945,149.971,149.9792,13600.0
2014-09-15 13:55:00,182.14,182.19,182.09,182.13,7500.0,149.971,150.0122,149.9298,149.9628,7500.0
2014-09-15 14:00:00,182.12,182.15,182.1,182.12,5700.0,149.9545,149.9792,149.9381,149.9545,5700.0
2014-09-15 14:05:00,182.12,182.17,182.08,182.17,6500.0,149.9545,149.9957,149.9216,149.9957,6500.0
2014-09-15 14:10:00,182.15,182.21,182.14,182.17,7600.0,149.9792,150.0286,149.971,149.9957,7600.0
2014-09-15 14:15:00,182.17,182.19,182.15,182.19,10600.0,149.9957,150.0122,149.9792,150.0122,10600.0
2014-09-15 14:20:00,182.21,182.28,182.19,182.28,6100.0,150.0286,150.0863,150.0122,150.0863,6100.0
2014-09-15 14:25:00,182.29,182.55,182.27,182.53,15100.0,150.0945,150.3086,150.078,150.2921,15100.0
2014-09-15 14:30:00,182.54,182.61,182.52,182.6,12600.0,150.3004,150.358,150.2839,150.3498,12600.0
2014-09-15 14:35:00,182.6,182.74,182.6,182.69,15500.0,150.3498,150.465,150.3498,150.4239,15500.0
2014-09-15 14:40:00,182.68,182.68,182.58,182.62,8100.0,150.4156,150.4156,150.3333,150.3662,8100.0
2014-09-15 14:45:00,182.6,182.62,182.52,182.54,22900.0,150.3498,150.3662,150.2839,150.3004,22900.0
2014-09-15 14:50:00,182.54,182.55,182.49,182.5,8900.0,150.3004,150.3086,150.2592,150.2674,8900.0
2014-09-15 14:55:00,182.52,182.52,182.47,182.49,4100.0,150.2839,150.2839,150.2427,150.2592,4100.0
2014-09-15 15:00:00,182.52,182.61,182.51,182.61,7300.0,150.2839,150.358,150.2757,150.358,7300.0
2014-09-15 15:05:00,182.55,182.56,182.5,182.5,35000.0,150.3086,150.3168,150.2674,150.2674,35000.0
2014-09-15 15:10:00,182.51,182.51,182.42,182.42,2800.0,150.2757,150.2757,150.2016,150.2016,2800.0
2014-09-15 15:15:00,182.42,182.52,182.39,182.44,8800.0,150.2016,150.2839,150.1769,150.218,8800.0
2014-09-15 15:20:00,182.45,182.51,182.45,182.47,14900.0,150.2263,150.2757,150.2263,150.2427,14900.0
2014-09-15 15:25:00,182.48,182.53,182.46,182.51,5900.0,150.251,150.2921,150.2345,150.2757,5900.0
2014-09-15 15:30:00,182.51,182.56,182.42,182.56,14700.0,150.2757,150.3168,150.2016,150.3168,14700.0
2014-09-15 15:35:00,182.56,182.56,182.46,182.48,15200.0,150.3168,150.3168,150.2345,150.251,15200.0
2014-09-15 15:40:00,182.48,182.48,182.42,182.43,26900.0,150.251,150.251,150.2016,150.2098,26900.0
2014-09-15 15:45:00,182.44,182.47,182.42,182.43,29600.0,150.218,150.2427,150.2016,150.2098,29600.0
2014-09-15 15:50:00,182.43,182.43,182.39,182.43,18900.0,150.2098,150.2098,150.1769,150.2098,18900.0
2014-09-15 15:55:00,182.43,182.45,182.37,182.45,31900.0,150.2098,150.2263,150.1604,150.2263,31900.0
2014-09-16 09:30:00,182.11,182.2,182.0,182.17,37200.0,149.9463,150.0204,149.8557,149.9957,37200.0
2014-09-16 09:35:00,182.14,182.29,182.14,182.14,1700.0,149.971,150.0945,149.971,149.971,1700.0
2014-09-16 09:40:00,182.16,182.35,182.16,182.35,1800.0,149.9875,150.1439,149.9875,150.1439,1800.0
2014-09-16 09:45:00,182.37,182.44,182.35,182.42,6700.0,150.1604,150.218,150.1439,150.2016,6700.0
2014-09-16 09:50:00,182.46,182.69,182.46,182.68,10800.0,150.2345,150.4239,150.2345,150.4156,10800.0
2014-09-16 09:55:00,182.62,182.7,182.62,182.68,6400.0,150.3662,150.4321,150.3662,150.4156,6400.0
2014-09-16 10:00:00,182.67,182.81,182.67,182.77,17400.0,150.4074,150.5227,150.4074,150.4897,17400.0
2014-09-16 10:05:00,182.73,182.73,182.64,182.7,11100.0,150.4568,150.4568,150.3827,150.4321,11100.0
2014-09-16 10:10:00,182.77,182.87,182.77,182.87,8000.0,150.4897,150.5721,150.4897,150.5721,8000.0
2014-09-16 10:15:00,182.93,182.93,182.79,182.79,2500.0,150.6215,150.6215,150.5062,150.5062,2500.0
2014-09-16 10:20:00,182.78,182.81,182.71,182.71,5300.0,150.498,150.5227,150.4403,150.4403,5300.0
2014-09-16 10:25:00,182.76,182.77,182.75,182.76,1600.0,150.4815,150.4897,150.4733,150.4815,1600.0
2014-09-16 10:30:00,182.74,182.84,182.68,182.68,3300.0,150.465,150.5474,150.4156,150.4156,3300.0
2014-09-16 10:35:00,182.7,182.77,182.67,182.77,4500.0,150.4321,150.4897,150.4074,150.4897,4500.0
2014-09-16 10:40:00,182.75,182.75,182.66,182.66,3000.0,150.4733,150.4733,150.3992,150.3992,3000.0
2014-09-16 10:45:00,182.73,182.83,182.73,182.82,7100.0,150.4568,150.5391,150.4568,150.5309,7100.0
2014-09-16 10:50:00,182.82,182.87,182.79,182.82,1600.0,150.5309,150.5721,150.5062,150.5309,1600.0
2014-09-16 10:55:00,182.8,182.8,182.64,182.64,5200.0,150.5144,150.5144,150.3827,150.3827,5200.0
2014-09-16 11:00:00,182.66,182.66,182.58,182.58,700.0,150.3992,150.3992,150.3333,150.3333,700.0
2014-09-16 11:05:00,182.6,182.63,182.54,182.58,5400.0,150.3498,150.3745,150.3004,150.3333,5400.0
2014-09-16 11:10:00,182.57,182.62,182.52,182.59,2600.0,150.3251,150.3662,150.2839,150.3415,2600.0
2014-09-16 11:15:00,182.6,182.6,182.53,182.53,3800.0,150.3498,150.3498,150.2921,150.2921,3800.0
2014-09-16 11:20:00,182.59,182.82,182.59,182.82,1300.0,150.3415,150.5309,150.3415,150.5309,1300.0
2014-09-16 11:25:00,182.83,183.01,182.78,183.01,8800.0,150.5391,150.6874,150.498,150.6874,8800.0
2014-09-16 11:30:00,183.06,183.12,183.06,183.11,4300.0,150.7285,150.7779,150.7285,150.7697,4300.0
2014-09-16 11:35:00,183.13,183.24,183.13,183.19,4600.0,150.7862,150.8767,150.7862,150.8356,4600.0
2014-09-16 11:40:00,183.26,183.26,183.18,183.2,5200.0,150.8932,150.8932,150.8273,150.8438,5200.0
2014-09-16 11:45:00,183.19,183.38,183.19,183.36,4800.0,150.8356,150.992,150.8356,150.9755,4800.0
2014-09-16 11:50:00,183.34,183.61,183.34,183.61,4800.0,150.9591,151.1814,150.9591,151.1814,4800.0
2014-09-16 11:55:00,183.6,183.63,183.59,183.63,2100.0,151.1731,151.1979,151.1649,151.1979,2100.0
2014-09-16 12:00:00,183.58,183.58,183.47,183.52,5100.0,151.1567,151.1567,151.0661,151.1073,5100.0
2014-09-16 12:05:00,183.52,183.52,183.46,183.49,2000.0,151.1073,151.1073,151.0579,151.0826,2000.0
2014-09-16 12:10:00,183.52,183.57,183.52,183.56,2100.0,151.1073,151.1484,151.1073,151.1402,2100.0
2014-09-16 12:15:00,183.62,183.62,183.58,183.6,1400.0,151.1896,151.1896,151.1567,151.1731,1400.0
2014-09-16 12:20:00,183.58,183.81,183.58,183.81,2500.0,151.1567,151.3461,151.1567,151.3461,2500.0
2014-09-16 12:25:00,183.83,183.83,183.72,183.74,2600.0,151.3625,151.3625,151.272,151.2884,2600.0
2014-09-16 12:30:00,183.74,183.83,183.72,183.83,12000.0,151.2884,151.3625,151.272,151.3625,12000.0
2014-09-16 12:35:00,183.76,183.83,183.76,183.82,1900.0,151.3049,151.3625,151.3049,151.3543,1900.0
2014-09-16 12:40:00,183.79,183.8,183.79,183.79,800.0,151.3296,151.3378,151.3296,151.3296,800.0
2014-09-16 12:45:00,183.72,183.72,183.69,183.69,3100.0,151.272,151.272,151.2473,151.2473,3100.0
2014-09-16 12:50:00,183.67,183.73,183.67,183.72,1300.0,151.2308,151.2802,151.2308,151.272,1300.0
2014-09-16 12:55:00,183.72,183.72,183.69,183.69,300.0,151.272,151.272,151.2473,151.2473,300.0
2014-09-16 13:00:00,183.75,183.83,183.71,183.72,3000.0,151.2967,151.3625,151.2637,151.272,3000.0
2014-09-16 13:05:00,183.81,183.87,183.81,183.82,1300.0,151.3461,151.3955,151.3461,151.3543,1300.0
2014-09-16 13:10:00,183.83,183.86,183.83,183.85,600.0,151.3625,151.3872,151.3625,151.379,600.0
2014-09-16 13:15:00,183.8,183.97,183.78,183.97,33100.0,151.3378,151.4778,151.3214,151.4778,33100.0
2014-09-16 13:20:00,183.98,184.02,183.94,183.98,4000.0,151.486,151.519,151.4531,151.486,4000.0
2014-09-16 13:25:00,184.01,184.01,183.95,183.96,1500.0,151.5107,151.5107,151.4613,151.4696,1500.0
2014-09-16 13:30:00,183.97,183.98,183.97,183.98,300.0,151.4778,151.486,151.4778,151.486,300.0
2014-09-16 13:35:00,184.03,184.12,184.03,184.09,20900.0,151.5272,151.6013,151.5272,151.5766,20900.0
2014-09-16 13:40:00,184.09,184.11,184.07,184.08,22500.0,151.5766,151.5931,151.5601,151.5684,22500.0
2014-09-16 13:45:00,184.05,184.09,184.04,184.04,1600.0,151.5437,151.5766,151.5354,151.5354,1600.0
2014-09-16 13:50:00,184.02,184.02,184.0,184.0,1100.0,151.519,151.519,151.5025,151.5025,1100.0
2014-09-16 13:55:00,183.98,184.03,183.98,184.01,2600.0,151.486,151.5272,151.486,151.5107,2600.0
2014-09-16 14:00:00,184.04,184.04,183.98,183.99,1100.0,151.5354,151.5354,151.486,151.4943,1100.0
2014-09-16 14:05:00,184.04,184.07,184.03,184.03,1900.0,151.5354,151.5601,151.5272,151.5272,1900.0
2014-09-16 14:10:00,184.04,184.06,184.04,184.06,3400.0,151.5354,151.5519,151.5354,151.5519,3400.0
2014-09-16 14:15:00,184.1,184.1,184.02,184.02,1400.0,151.5848,151.5848,151.519,151.519,1400.0
2014-09-16 14:20:00,184.05,184.05,184.05,184.05,100.0,151.5437,151.5437,151.5437,151.5437,100.0
2014-09-16 14:25:00,184.06,184.09,184.04,184.06,1600.0,151.5519,151.5766,151.5354,151.5519,1600.0
2014-09-16 14:30:00,184.11,184.11,184.06,184.06,1300.0,151.5931,151.5931,151.5519,151.5519,1300.0
2014-09-16 14:35:00,184.09,184.09,184.06,184.06,600.0,151.5766,151.5766,151.5519,151.5519,600.0
2014-09-16 14:40:00,184.07,184.07,184.05,184.06,10800.0,151.5601,151.5601,151.5437,151.5519,10800.0
2014-09-16 14:45:00,184.04,184.07,183.99,183.99,4300.0,151.5354,151.5601,151.4943,151.4943,4300.0
2014-09-16 14:50:00,183.98,183.98,183.95,183.96,4800.0,151.486,151.486,151.4613,151.4696,4800.0
2014-09-16 14:55:00,183.98,184.02,183.95,183.96,2200.0,151.486,151.519,151.4613,151.4696,2200.0
2014-09-16 15:00:00,183.97,184.02,183.96,183.97,1600.0,151.4778,151.519,151.4696,151.4778,1600.0
2014-09-16 15:05:00,184.01,184.06,184.01,184.03,4000.0,151.5107,151.5519,151.5107,151.5272,4000.0
2014-09-16 15:10:00,184.05,184.05,183.98,183.98,3900.0,151.5437,151.5437,151.486,151.486,3900.0
2014-09-16 15:15:00,183.98,184.0,183.96,183.99,2600.0,151.486,151.5025,151.4696,151.4943,2600.0
2014-09-16 15:20:00,184.02,184.02,183.95,184.02,3000.0,151.519,151.519,151.4613,151.519,3000.0
2014-09-16 15:25:00,183.98,184.0,183.85,183.85,4400.0,151.486,151.5025,151.379,151.379,4400.0
2014-09-16 15:30:00,183.86,183.9,183.85,183.85,3600.0,151.3872,151.4202,151.379,151.379,3600.0
2014-09-16 15:35:00,183.86,183.86,183.81,183.85,101500.0,151.3872,151.3872,151.3461,151.379,101500.0
2014-09-16 15:40:00,183.87,183.91,183.85,183.9,7900.0,151.3955,151.4284,151.379,151.4202,7900.0
2014-09-16 15:45:00,183.91,183.95,183.9,183.92,8400.0,151.4284,151.4613,151.4202,151.4366,8400.0
2014-09-16 15:50:00,183.91,183.93,183.82,183.87,17900.0,151.4284,151.4449,151.3543,151.3955,17900.0
2014-09-16 15:55:00,183.85,183.89,183.82,183.83,10300.0,151.379,151.4119,151.3543,151.3625,10300.0
2014-09-17 09:30:00,184.11,184.13,184.03,184.03,43100.0,151.5931,151.6095,151.5272,151.5272,43100.0
2014-09-17 09:35:00,184.02,184.23,184.02,184.21,8500.0,151.519,151.6919,151.519,151.6754,8500.0
2014-09-17 09:40:00,184.18,184.18,184.12,184.17,3400.0,151.6507,151.6507,151.6013,151.6425,3400.0
2014-09-17 09:45:00,184.21,184.3,184.2,184.2,5100.0,151.6754,151.7495,151.6672,151.6672,5100.0
2014-09-17 09:50:00,184.16,184.22,184.16,184.17,4300.0,151.6342,151.6836,151.6342,151.6425,4300.0
2014-09-17 09:55:00,184.2,184.28,184.2,184.23,1600.0,151.6672,151.733,151.6672,151.6919,1600.0
2014-09-17 10:00:00,184.27,184.36,184.2,184.21,6800.0,151.7248,151.7989,151.6672,151.6754,6800.0
2014-09-17 10:05:00,184.2,184.23,184.15,184.16,3800.0,151.6672,151.6919,151.626,151.6342,3800.0
2014-09-17 10:10:00,184.14,184.16,184.08,184.08,1800.0,151.6178,151.6342,151.5684,151.5684,1800.0
2014-09-17 10:15:00,184.09,184.14,184.09,184.14,1600.0,151.5766,151.6178,151.5766,151.6178,1600.0
2014-09-17 10:20:00,184.12,184.17,184.12,184.14,900.0,151.6013,151.6425,151.6013,151.6178,900.0
2014-09-17 10:25:00,184.17,184.21,184.17,184.2,2400.0,151.6425,151.6754,151.6425,151.6672,2400.0
2014-09-17 10:30:00,184.21,184.21,184.09,184.11,5900.0,151.6754,151.6754,151.5766,151.5931,5900.0
2014-09-17 10:35:00,184.07,184.07,183.97,183.99,5500.0,151.5601,151.5601,151.4778,151.4943,5500.0
2014-09-17 10:40:00,183.99,184.06,183.98,184.02,2600.0,151.4943,151.5519,151.486,151.519,2600.0
2014-09-17 10:45:00,184.03,184.05,183.96,184.03,3300.0,151.5272,151.5437,151.4696,151.5272,3300.0
2014-09-17 10:50:00,184.04,184.04,183.97,184.01,4300.0,151.5354,151.5354,151.4778,151.5107,4300.0
2014-09-17 10:55:00,184.0,184.0,183.93,183.99,5000.0,151.5025,151.5025,151.4449,151.4943,5000.0
2014-09-17 11:00:00,184.02,184.05,184.01,184.05,1300.0,151.519,151.5437,151.5107,151.5437,1300.0
2014-09-17 11:05:00,184.06,184.06,184.0,184.02,1000.0,151.5519,151.5519,151.5025,151.519,1000.0
2014-09-17 11:10:00,184.01,184.06,184.01,184.05,11100.0,151.5107,151.5519,151.5107,151.5437,11100.0
2014-09-17 11:15:00,184.08,184.08,184.05,184.06,6400.0,151.5684,151.5684,151.5437,151.5519,6400.0
2014-09-17 11:20:00,184.03,184.04,184.0,184.0,1100.0,151.5272,151.5354,151.5025,151.5025,1100.0
2014-09-17 11:25:00,184.0,184.04,184.0,184.04,800.0,151.5025,151.5354,151.5025,151.5354,800.0
2014-09-17 11:30:00,184.01,184.01,183.82,183.85,6000.0,151.5107,151.5107,151.3543,151.379,6000.0
2014-09-17 11:35:00,183.87,183.95,183.86,183.95,12600.0,151.3955,151.4613,151.3872,151.4613,12600.0
2014-09-17 11:40:00,183.94,183.94,183.9,183.9,1400.0,151.4531,151.4531,151.4202,151.4202,1400.0
2014-09-17 11:45:00,183.92,183.93,183.9,183.92,1000.0,151.4366,151.4449,151.4202,151.4366,1000.0
2014-09-17 11:50:00,183.94,183.95,183.92,183.92,6300.0,151.4531,151.4613,151.4366,151.4366,6300.0
2014-09-17 11:55:00,183.98,184.0,183.96,183.96,600.0,151.486,151.5025,151.4696,151.4696,600.0
2014-09-17 12:00:00,183.93,183.94,183.92,183.92,300.0,151.4449,151.4531,151.4366,151.4366,300.0
2014-09-17 12:05:00,183.96,184.0,183.92,183.93,6600.0,151.4696,151.5025,151.4366,151.4449,6600.0
2014-09-17 12:10:00,183.91,183.91,183.91,183.91,500.0,151.4284,151.4284,151.4284,151.4284,500.0
2014-09-17 12:15:00,183.89,183.89,183.86,183.86,190300.0,151.4119,151.4119,151.3872,151.3872,190300.0
2014-09-17 12:20:00,183.81,183.81,183.75,183.75,7700.0,151.3461,151.3461,151.2967,151.2967,7700.0
2014-09-17 12:25:00,183.75,183.75,183.7,183.74,6800.0,151.2967,151.2967,151.2555,151.2884,6800.0
2014-09-17 12:30:00,183.7,183.74,183.7,183.73,1700.0,151.2555,151.2884,151.2555,151.2802,1700.0
2014-09-17 12:35:00,183.74,183.77,183.74,183.77,1700.0,151.2884,151.3131,151.2884,151.3131,1700.0
2014-09-17 12:40:00,183.82,183.88,183.8,183.85,5100.0,151.3543,151.4037,151.3378,151.379,5100.0
2014-09-17 12:45:00,183.85,183.85,183.8,183.8,800.0,151.379,151.379,151.3378,151.3378,800.0
2014-09-17 12:50:00,183.78,183.82,183.77,183.81,6600.0,151.3214,151.3543,151.3131,151.3461,6600.0
2014-09-17 12:55:00,183.8,183.85,183.77,183.77,1300.0,151.3378,151.379,151.3131,151.3131,1300.0
2014-09-17 13:00:00,183.76,183.81,183.76,183.77,1700.0,151.3049,151.3461,151.3049,151.3131,1700.0
2014-09-17 13:05:00,183.73,183.73,183.67,183.67,600.0,151.2802,151.2802,151.2308,151.2308,600.0
2014-09-17 13:10:00,183.75,183.75,183.75,183.75,400.0,151.2967,151.2967,151.2967,151.2967,400.0
2014-09-17 13:15:00,183.73,183.75,183.73,183.75,400.0,151.2802,151.2967,151.2802,151.2967,400.0
2014-09-17 13:20:00,183.75,183.75,183.71,183.71,4700.0,151.2967,151.2967,151.2637,151.2637,4700.0
2014-09-17 13:25:00,183.7,183.71,183.68,183.69,1600.0,151.2555,151.2637,151.239,151.2473,1600.0
2014-09-17 13:30:00,183.67,183.7,183.64,183.64,1800.0,151.2308,151.2555,151.2061,151.2061,1800.0
2014-09-17 13:35:00,183.67,183.71,183.67,183.69,2900.0,151.2308,151.2637,151.2308,151.2473,2900.0
2014-09-17 13:40:00,183.7,183.83,183.7,183.83,10500.0,151.2555,151.3625,151.2555,151.3625,10500.0
2014-09-17 13:45:00,183.85,183.86,183.82,183.86,1600.0,151.379,151.3872,151.3543,151.3872,1600.0
2014-09-17 13:50:00,183.85,183.96,183.85,183.95,1900.0,151.379,151.4696,151.379,151.4613,1900.0
2014-09-17 13:55:00,183.95,184.05,183.95,184.03,4200.0,151.4613,151.5437,151.4613,151.5272,4200.0
2014-09-17 14:00:00,184.01,184.41,183.2,183.31,48300.0,151.5107,151.8401,150.8438,150.9344,48300.0
2014-09-17 14:05:00,183.39,183.99,183.39,183.87,20800.0,151.0002,151.4943,151.0002,151.3955,20800.0
2014-09-17 14:10:00,183.94,184.42,183.94,184.36,26700.0,151.4531,151.8483,151.4531,151.7989,26700.0
2014-09-17 14:15:00,184.39,184.39,184.17,184.34,11300.0,151.8236,151.8236,151.6425,151.7825,11300.0
2014-09-17 14:20:00,184.32,184.52,184.32,184.52,18100.0,151.766,151.9307,151.766,151.9307,18100.0
2014-09-17 14:25:00,184.5,184.66,184.47,184.61,23600.0,151.9142,152.0459,151.8895,152.0048,23600.0
2014-09-17 14:30:00,184.57,184.59,184.44,184.52,18900.0,151.9718,151.9883,151.8648,151.9307,18900.0
2014-09-17 14:35:00,184.41,184.45,184.28,184.31,4600.0,151.8401,151.873,151.733,151.7578,4600.0
2014-09-17 14:40:00,184.4,184.45,184.16,184.22,13600.0,151.8319,151.873,151.6342,151.6836,13600.0
2014-09-17 14:45:00,184.14,184.27,184.07,184.27,7500.0,151.6178,151.7248,151.5601,151.7248,7500.0
2014-09-17 14:50:00,184.31,184.49,184.25,184.49,8700.0,151.7578,151.906,151.7083,151.906,8700.0
2014-09-17 14:55:00,184.44,184.55,184.36,184.48,12800.0,151.8648,151.9554,151.7989,151.8977,12800.0
2014-09-17 15:00:00,184.48,184.74,184.47,184.7,29800.0,151.8977,152.1118,151.8895,152.0789,29800.0
2014-09-17 15:05:00,184.79,184.86,184.77,184.81,5200.0,152.153,152.2106,152.1365,152.1694,5200.0
2014-09-17 15:10:00,184.79,184.82,184.72,184.78,9400.0,152.153,152.1777,152.0953,152.1447,9400.0
2014-09-17 15:15:00,184.85,184.92,184.78,184.78,6200.0,152.2024,152.26,152.1447,152.1447,6200.0
2014-09-17 15:20:00,184.77,184.77,184.36,184.45,55800.0,152.1365,152.1365,151.7989,151.873,55800.0
2014-09-17 15:25:00,184.4,184.55,184.33,184.55,34900.0,151.8319,151.9554,151.7742,151.9554,34900.0
2014-09-17 15:30:00,184.56,184.56,184.26,184.26,29200.0,151.9636,151.9636,151.7166,151.7166,29200.0
2014-09-17 15:35:00,184.29,184.35,184.07,184.07,9100.0,151.7413,151.7907,151.5601,151.5601,9100.0
2014-09-17 15:40:00,184.07,184.18,184.07,184.15,5600.0,151.5601,151.6507,151.5601,151.626,5600.0
2014-09-17 15:45:00,184.13,184.13,183.9,183.97,16800.0,151.6095,151.6095,151.4202,151.4778,16800.0
2014-09-17 15:50:00,183.97,184.13,183.97,184.04,10900.0,151.4778,151.6095,151.4778,151.5354,10900.0
2014-09-17 15:55:00,184.03,184.11,183.96,184.07,42600.0,151.5272,151.5931,151.4696,151.5601,42600.0
2014-09-18 09:30:00,184.65,184.67,184.5,184.55,57800.0,152.0377,152.0542,151.9142,151.9554,57800.0
2014-09-18 09:35:00,184.54,184.54,184.43,184.5,26700.0,151.9471,151.9471,151.8566,151.9142,26700.0
2014-09-18 09:40:00,184.5,184.6,184.45,184.59,26200.0,151.9142,151.9965,151.873,151.9883,26200.0
2014-09-18 09:45:00,184.59,184.66,184.57,184.6,23100.0,151.9883,152.0459,151.9718,151.9965,23100.0
2014-09-18 09:50:00,184.54,184.76,184.54,184.76,6800.0,151.9471,152.1283,151.9471,152.1283,6800.0
2014-09-18 09:55:00,184.73,184.74,184.69,184.73,14600.0,152.1036,152.1118,152.0706,152.1036,14600.0
2014-09-18 10:00:00,184.71,184.84,184.71,184.84,6700.0,152.0871,152.1941,152.0871,152.1941,6700.0
2014-09-18 10:05:00,184.79,184.88,184.78,184.85,4200.0,152.153,152.2271,152.1447,152.2024,4200.0
2014-09-18 10:10:00,184.93,184.93,184.76,184.77,1600.0,152.2682,152.2682,152.1283,152.1365,1600.0
2014-09-18 10:15:00,184.82,184.85,184.76,184.79,15400.0,152.1777,152.2024,152.1283,152.153,15400.0
2014-09-18 10:20:00,184.79,184.85,184.74,184.75,17600.0,152.153,152.2024,152.1118,152.12,17600.0
2014-09-18 10:25:00,184.82,184.82,184.55,184.57,26900.0,152.1777,152.1777,151.9554,151.9718,26900.0
2014-09-18 10:30:00,184.57,184.77,184.57,184.77,8200.0,151.9718,152.1365,151.9718,152.1365,8200.0
2014-09-18 10:35:00,184.86,184.9,184.82,184.9,13000.0,152.2106,152.2435,152.1777,152.2435,13000.0
2014-09-18 10:40:00,184.9,184.9,184.83,184.88,4000.0,152.2435,152.2435,152.1859,152.2271,4000.0
2014-09-18 10:45:00,184.91,185.03,184.91,184.98,14000.0,152.2518,152.3506,152.2518,152.3094,14000.0
2014-09-18 10:50:00,185.0,185.01,184.95,184.95,2200.0,152.3259,152.3341,152.2847,152.2847,2200.0
2014-09-18 10:55:00,184.99,184.99,184.81,184.83,2500.0,152.3177,152.3177,152.1694,152.1859,2500.0
2014-09-18 11:00:00,184.85,184.86,184.79,184.8,2200.0,152.2024,152.2106,152.153,152.1612,2200.0
2014-09-18 11:05:00,184.83,184.86,184.78,184.86,5400.0,152.1859,152.2106,152.1447,152.2106,5400.0
2014-09-18 11:10:00,184.9,184.9,184.82,184.88,6700.0,152.2435,152.2435,152.1777,152.2271,6700.0
2014-09-18 11:15:00,184.9,184.9,184.83,184.83,1200.0,152.2435,152.2435,152.1859,152.1859,1200.0
2014-09-18 11:20:00,184.83,184.91,184.81,184.91,600.0,152.1859,152.2518,152.1694,152.2518,600.0
2014-09-18 11:25:00,184.89,184.91,184.85,184.85,1100.0,152.2353,152.2518,152.2024,152.2024,1100.0
2014-09-18 11:30:00,184.81,184.92,184.79,184.92,4300.0,152.1694,152.26,152.153,152.26,4300.0
2014-09-18 11:35:00,184.94,184.98,184.82,184.85,112300.0,152.2765,152.3094,152.1777,152.2024,112300.0
2014-09-18 11:40:00,184.79,184.79,184.78,184.78,600.0,152.153,152.153,152.1447,152.1447,600.0
2014-09-18 11:45:00,184.78,184.83,184.74,184.74,6700.0,152.1447,152.1859,152.1118,152.1118,6700.0
2014-09-18 11:50:00,184.73,184.73,184.69,184.71,3400.0,152.1036,152.1036,152.0706,152.0871,3400.0
2014-09-18 11:55:00,184.68,184.74,184.68,184.73,2500.0,152.0624,152.1118,152.0624,152.1036,2500.0
2014-09-18 12:00:00,184.75,184.8,184.73,184.78,7700.0,152.12,152.1612,152.1036,152.1447,7700.0
2014-09-18 12:05:00,184.8,184.8,184.77,184.77,4000.0,152.1612,152.1612,152.1365,152.1365,4000.0
2014-09-18 12:10:00,184.77,184.79,184.77,184.77,2800.0,152.1365,152.153,152.1365,152.1365,2800.0
2014-09-18 12:15:00,184.79,184.81,184.78,184.8,5100.0,152.153,152.1694,152.1447,152.1612,5100.0
2014-09-18 12:20:00,184.83,184.85,184.81,184.85,2000.0,152.1859,152.2024,152.1694,152.2024,2000.0
2014-09-18 12:25:00,184.84,184.85,184.84,184.85,1100.0,152.1941,152.2024,152.1941,152.2024,1100.0
2014-09-18 12:30:00,184.82,184.86,184.81,184.84,1000.0,152.1777,152.2106,152.1694,152.1941,1000.0
2014-09-18 12:35:00,184.85,184.9,184.85,184.89,1700.0,152.2024,152.2435,152.2024,152.2353,1700.0
2014-09-18 12:40:00,184.86,184.86,184.83,184.83,600.0,152.2106,152.2106,152.1859,152.1859,600.0
2014-09-18 12:45:00,184.86,184.9,184.86,184.9,200.0,152.2106,152.2435,152.2106,152.2435,200.0
2014-09-18 12:50:00,184.88,184.88,184.8,184.8,1600.0,152.2271,152.2271,152.1612,152.1612,1600.0
2014-09-18 12:55:00,184.81,184.82,184.81,184.82,200.0,152.1694,152.1777,152.1694,152.1777,200.0
2014-09-18 13:00:00,184.86,184.89,184.86,184.89,500.0,152.2106,152.2353,152.2106,152.2353,500.0
2014-09-18 13:05:00,184.88,184.9,184.85,184.85,2000.0,152.2271,152.2435,152.2024,152.2024,2000.0
2014-09-18 13:10:00,184.87,184.88,184.85,184.85,900.0,152.2188,152.2271,152.2024,152.2024,900.0
2014-09-18 13:15:00,184.87,184.88,184.87,184.88,1600.0,152.2188,152.2271,152.2188,152.2271,1600.0
2014-09-18 13:20:00,184.84,184.84,184.8,184.8,1100.0,152.1941,152.1941,152.1612,152.1612,1100.0
2014-09-18 13:25:00,184.79,184.81,184.79,184.81,300.0,152.153,152.1694,152.153,152.1694,300.0
2014-09-18 13:30:00,184.8,184.8,184.8,184.8,1700.0,152.1612,152.1612,152.1612,152.1612,1700.0
2014-09-18 13:35:00,184.81,184.83,184.81,184.83,700.0,152.1694,152.1859,152.1694,152.1859,700.0
2014-09-18 13:40:00,184.84,184.84,184.83,184.83,1400.0,152.1941,152.1941,152.1859,152.1859,1400.0
2014-09-18 13:45:00,184.84,184.85,184.81,184.81,2600.0,152.1941,152.2024,152.1694,152.1694,2600.0
2014-09-18 13:50:00,184.81,184.81,184.77,184.8,4400.0,152.1694,152.1694,152.1365,152.1612,4400.0
2014-09-18 13:55:00,184.8,184.81,184.74,184.77,4000.0,152.1612,152.1694,152.1118,152.1365,4000.0
2014-09-18 14:00:00,184.83,184.85,184.82,184.82,8800.0,152.1859,152.2024,152.1777,152.1777,8800.0
2014-09-18 14:05:00,184.82,184.91,184.81,184.9,28400.0,152.1777,152.2518,152.1694,152.2435,28400.0
2014-09-18 14:10:00,184.94,184.96,184.91,184.92,5900.0,152.2765,152.2929,152.2518,152.26,5900.0
2014-09-18 14:15:00,184.93,184.93,184.9,184.91,1600.0,152.2682,152.2682,152.2435,152.2518,1600.0
2014-09-18 14:20:00,184.83,184.83,184.77,184.77,2300.0,152.1859,152.1859,152.1365,152.1365,2300.0
2014-09-18 14:25:00,184.8,184.83,184.79,184.79,5600.0,152.1612,152.1859,152.153,152.153,5600.0
2014-09-18 14:30:00,184.8,184.87,184.8,184.87,8800.0,152.1612,152.2188,152.1612,152.2188,8800.0
2014-09-18 14:35:00,184.86,184.88,184.82,184.86,8400.0,152.2106,152.2271,152.1777,152.2106,8400.0
2014-09-18 14:40:00,184.85,184.85,184.81,184.82,1600.0,152.2024,152.2024,152.1694,152.1777,1600.0
2014-09-18 14:45:00,184.84,184.87,184.78,184.81,5600.0,152.1941,152.2188,152.1447,152.1694,5600.0
2014-09-18 14:50:00,184.78,184.8,184.77,184.79,12100.0,152.1447,152.1612,152.1365,152.153,12100.0
2014-09-18 14:55:00,184.78,184.79,184.77,184.77,4400.0,152.1447,152.153,152.1365,152.1365,4400.0
2014-09-18 15:00:00,184.77,184.85,184.75,184.85,10700.0,152.1365,152.2024,152.12,152.2024,10700.0
2014-09-18 15:05:00,184.83,184.9,184.83,184.88,5700.0,152.1859,152.2435,152.1859,152.2271,5700.0
2014-09-18 15:10:00,184.88,184.9,184.86,184.89,14200.0,152.2271,152.2435,152.2106,152.2353,14200.0
2014-09-18 15:15:00,184.88,184.97,184.88,184.97,7900.0,152.2271,152.3012,152.2271,152.3012,7900.0
2014-09-18 15:20:00,184.97,184.97,184.9,184.9,4300.0,152.3012,152.3012,152.2435,152.2435,4300.0
2014-09-18 15:25:00,184.89,184.99,184.88,184.98,5800.0,152.2353,152.3177,152.2271,152.3094,5800.0
2014-09-18 15:30:00,184.97,185.0,184.95,184.98,6400.0,152.3012,152.3259,152.2847,152.3094,6400.0
2014-09-18 15:35:00,184.99,185.06,184.98,185.06,6300.0,152.3177,152.3753,152.3094,152.3753,6300.0
2014-09-18 15:40:00,185.06,185.06,184.97,184.98,10000.0,152.3753,152.3753,152.3012,152.3094,10000.0
2014-09-18 15:45:00,184.99,185.02,184.98,185.0,14000.0,152.3177,152.3424,152.3094,152.3259,14000.0
2014-09-18 15:50:00,185.0,185.03,184.98,185.03,21400.0,152.3259,152.3506,152.3094,152.3506,21400.0
2014-09-18 15:55:00,185.02,185.02,184.97,185.0,13100.0,152.3424,152.3424,152.3012,152.3259,13100.0
2014-09-19 09:30:00,185.64,185.84,185.6,185.6,69200.0,152.8529,153.0175,152.8199,152.8199,69200.0
2014-09-19 09:35:00,185.64,185.7,185.55,185.65,10100.0,152.8529,152.9023,152.7787,152.8611,10100.0
2014-09-19 09:40:00,185.66,185.66,185.5,185.5,11700.0,152.8693,152.8693,152.7376,152.7376,11700.0
2014-09-19 09:45:00,185.53,185.64,185.5,185.64,4600.0,152.7623,152.8529,152.7376,152.8529,4600.0
2014-09-19 09:50:00,185.66,185.69,185.63,185.63,9100.0,152.8693,152.894,152.8446,152.8446,9100.0
2014-09-19 09:55:00,185.59,185.62,185.59,185.6,2800.0,152.8117,152.8364,152.8117,152.8199,2800.0
2014-09-19 10:00:00,185.63,185.64,185.55,185.59,8100.0,152.8446,152.8529,152.7787,152.8117,8100.0
2014-09-19 10:05:00,185.65,185.67,185.54,185.59,5200.0,152.8611,152.8776,152.7705,152.8117,5200.0
2014-09-19 10:10:00,185.59,185.63,185.53,185.53,12500.0,152.8117,152.8446,152.7623,152.7623,12500.0
2014-09-19 10:15:00,185.5,185.5,185.44,185.46,8900.0,152.7376,152.7376,152.6882,152.7046,8900.0
2014-09-19 10:20:00,185.46,185.46,185.41,185.42,6100.0,152.7046,152.7046,152.6635,152.6717,6100.0
2014-09-19 10:25:00,185.52,185.52,185.36,185.36,2400.0,152.754,152.754,152.6223,152.6223,2400.0
2014-09-19 10:30:00,185.32,185.32,185.29,185.3,10200.0,152.5894,152.5894,152.5647,152.5729,10200.0
2014-09-19 10:35:00,185.4,185.42,185.29,185.37,1700.0,152.6552,152.6717,152.5647,152.6305,1700.0
2014-09-19 10:40:00,185.27,185.31,185.26,185.31,2800.0,152.5482,152.5811,152.54,152.5811,2800.0
2014-09-19 10:45:00,185.23,185.33,185.22,185.32,16300.0,152.5153,152.5976,152.507,152.5894,16300.0
2014-09-19 10:50:00,185.32,185.32,185.3,185.32,35500.0,152.5894,152.5894,152.5729,152.5894,35500.0
2014-09-19 10:55:00,185.41,185.41,185.32,185.35,1800.0,152.6635,152.6635,152.5894,152.6141,1800.0
2014-09-19 11:00:00,185.34,185.44,185.3,185.44,1900.0,152.6058,152.6882,152.5729,152.6882,1900.0
2014-09-19 11:05:00,185.48,185.48,185.41,185.45,2500.0,152.7211,152.7211,152.6635,152.6964,2500.0
2014-09-19 11:10:00,185.45,185.45,185.38,185.39,3700.0,152.6964,152.6964,152.6388,152.647,3700.0
2014-09-19 11:15:00,185.43,185.45,185.39,185.4,3900.0,152.6799,152.6964,152.647,152.6552,3900.0
2014-09-19 11:20:00,185.44,185.45,185.41,185.43,3700.0,152.6882,152.6964,152.6635,152.6799,3700.0
2014-09-19 11:25:00,185.38,185.38,185.31,185.31,3100.0,152.6388,152.6388,152.5811,152.5811,3100.0
2014-09-19 11:30:00,185.29,185.29,185.15,185.19,3600.0,152.5647,152.5647,152.4494,152.4823,3600.0
2014-09-19 11:35:00,185.15,185.16,185.11,185.16,13500.0,152.4494,152.4576,152.4165,152.4576,13500.0
2014-09-19 11:40:00,185.16,185.19,185.1,185.19,4000.0,152.4576,152.4823,152.4082,152.4823,4000.0
2014-09-19 11:45:00,185.19,185.22,185.1,185.1,11600.0,152.4823,152.507,152.4082,152.4082,11600.0
2014-09-19 11:50:00,185.12,185.18,185.1,185.16,15800.0,152.4247,152.4741,152.4082,152.4576,15800.0
2014-09-19 11:55:00,185.15,185.19,185.09,185.13,14200.0,152.4494,152.4823,152.4,152.4329,14200.0
2014-09-19 12:00:00,185.18,185.18,185.02,185.08,20600.0,152.4741,152.4741,152.3424,152.3918,20600.0
2014-09-19 12:05:00,185.09,185.09,184.85,184.9,8500.0,152.4,152.4,152.2024,152.2435,8500.0
2014-09-19 12:10:00,184.92,185.0,184.9,184.96,8400.0,152.26,152.3259,152.2435,152.2929,8400.0
2014-09-19 12:15:00,184.9,184.94,184.88,184.89,12400.0,152.2435,152.2765,152.2271,152.2353,12400.0
2014-09-19 12:20:00,184.88,184.98,184.84,184.91,86600.0,152.2271,152.3094,152.1941,152.2518,86600.0
2014-09-19 12:25:00,184.93,185.01,184.93,185.01,3500.0,152.2682,152.3341,152.2682,152.3341,3500.0
2014-09-19 12:30:00,184.92,184.98,184.9,184.98,7100.0,152.26,152.3094,152.2435,152.3094,7100.0
2014-09-19 12:35:00,185.01,185.1,185.01,185.08,2900.0,152.3341,152.4082,152.3341,152.3918,2900.0
2014-09-19 12:40:00,185.05,185.06,184.91,184.93,1000.0,152.3671,152.3753,152.2518,152.2682,1000.0
2014-09-19 12:45:00,184.94,184.94,184.84,184.87,6700.0,152.2765,152.2765,152.1941,152.2188,6700.0
2014-09-19 12:50:00,184.86,184.93,184.8,184.8,7900.0,152.2106,152.2682,152.1612,152.1612,7900.0
2014-09-19 12:55:00,184.82,184.89,184.79,184.89,2400.0,152.1777,152.2353,152.153,152.2353,2400.0
2014-09-19 13:00:00,184.88,184.88,184.72,184.73,2300.0,152.2271,152.2271,152.0953,152.1036,2300.0
2014-09-19 13:05:00,184.79,184.84,184.77,184.77,1800.0,152.153,152.1941,152.1365,152.1365,1800.0
2014-09-19 13:10:00,184.74,184.74,184.6,184.66,2300.0,152.1118,152.1118,151.9965,152.0459,2300.0
2014-09-19 13:15:00,184.61,184.64,184.58,184.6,4100.0,152.0048,152.0295,151.9801,151.9965,4100.0
2014-09-19 13:20:00,184.62,184.78,184.62,184.78,20500.0,152.013,152.1447,152.013,152.1447,20500.0
2014-09-19 13:25:00,184.77,184.79,184.76,184.77,2900.0,152.1365,152.153,152.1283,152.1365,2900.0
2014-09-19 13:30:00,184.84,184.89,184.83,184.83,30600.0,152.1941,152.2353,152.1859,152.1859,30600.0
2014-09-19 13:35:00,184.85,184.9,184.83,184.83,11400.0,152.2024,152.2435,152.1859,152.1859,11400.0
2014-09-19 13:40:00,184.85,184.85,184.77,184.78,9000.0,152.2024,152.2024,152.1365,152.1447,9000.0
2014-09-19 13:45:00,184.78,184.89,184.77,184.87,19600.0,152.1447,152.2353,152.1365,152.2188,19600.0
2014-09-19 13:50:00,184.88,184.99,184.88,184.99,44600.0,152.2271,152.3177,152.2271,152.3177,44600.0
2014-09-19 13:55:00,184.95,184.97,184.85,184.86,10400.0,152.2847,152.3012,152.2024,152.2106,10400.0
2014-09-19 14:00:00,184.92,184.94,184.89,184.9,3200.0,152.26,152.2765,152.2353,152.2435,3200.0
2014-09-19 14:05:00,184.87,184.92,184.87,184.9,2400.0,152.2188,152.26,152.2188,152.2435,2400.0
2014-09-19 14:10:00,184.91,184.92,184.88,184.91,3800.0,152.2518,152.26,152.2271,152.2518,3800.0
2014-09-19 14:15:00,184.91,184.95,184.91,184.95,2600.0,152.2518,152.2847,152.2518,152.2847,2600.0
2014-09-19 14:20:00,184.97,185.09,184.95,185.02,6400.0,152.3012,152.4,152.2847,152.3424,6400.0
2014-09-19 14:25:00,185.05,185.08,185.03,185.06,2800.0,152.3671,152.3918,152.3506,152.3753,2800.0
2014-09-19 14:30:00,185.06,185.06,184.99,185.01,6000.0,152.3753,152.3753,152.3177,152.3341,6000.0
2014-09-19 14:35:00,185.0,185.12,185.0,185.12,3600.0,152.3259,152.4247,152.3259,152.4247,3600.0
2014-09-19 14:40:00,185.13,185.18,185.13,185.17,14800.0,152.4329,152.4741,152.4329,152.4659,14800.0
2014-09-19 14:45:00,185.19,185.21,185.19,185.21,3700.0,152.4823,152.4988,152.4823,152.4988,3700.0
2014-09-19 14:50:00,185.19,185.21,185.14,185.17,3600.0,152.4823,152.4988,152.4412,152.4659,3600.0
2014-09-19 14:55:00,185.16,185.16,185.14,185.14,800.0,152.4576,152.4576,152.4412,152.4412,800.0
2014-09-19 15:00:00,185.2,185.22,185.18,185.18,5700.0,152.4906,152.507,152.4741,152.4741,5700.0
2014-09-19 15:05:00,185.2,185.2,185.16,185.16,2500.0,152.4906,152.4906,152.4576,152.4576,2500.0
2014-09-19 15:10:00,185.21,185.21,185.17,185.18,3500.0,152.4988,152.4988,152.4659,152.4741,3500.0
2014-09-19 15:15:00,185.17,185.24,185.15,185.15,7200.0,152.4659,152.5235,152.4494,152.4494,7200.0
2014-09-19 15:20:00,185.15,185.15,185.05,185.08,7200.0,152.4494,152.4494,152.3671,152.3918,7200.0
2014-09-19 15:25:00,185.1,185.12,185.08,185.08,7500.0,152.4082,152.4247,152.3918,152.3918,7500.0
2014-09-19 15:30:00,185.08,185.13,185.05,185.13,7000.0,152.3918,152.4329,152.3671,152.4329,7000.0
2014-09-19 15:35:00,185.13,185.13,185.1,185.11,13400.0,152.4329,152.4329,152.4082,152.4165,13400.0
2014-09-19 15:40:00,185.13,185.19,185.12,185.19,8700.0,152.4329,152.4823,152.4247,152.4823,8700.0
2014-09-19 15:45:00,185.25,185.25,185.21,185.21,4900.0,152.5317,152.5317,152.4988,152.4988,4900.0
2014-09-19 15:50:00,185.22,185.22,185.17,185.19,23400.0,152.507,152.507,152.4659,152.4823,23400.0
2014-09-19 15:55:00,185.19,185.19,184.9,184.93,21800.0,152.4823,152.4823,152.2435,152.2682,21800.0
2014-09-22 09:30:00,183.7,183.74,183.5,183.59,55500.0,151.9813,152.0144,151.8158,151.8903,55500.0
2014-09-22 09:35:00,183.58,183.58,183.42,183.42,9000.0,151.882,151.882,151.7496,151.7496,9000.0
2014-09-22 09:40:00,183.39,183.39,183.24,183.27,36200.0,151.7248,151.7248,151.6007,151.6255,36200.0
2014-09-22 09:45:00,183.25,183.42,183.25,183.41,7800.0,151.609,151.7496,151.609,151.7413,7800.0
2014-09-22 09:50:00,183.41,183.47,183.37,183.39,12500.0,151.7413,151.791,151.7083,151.7248,12500.0
2014-09-22 09:55:00,183.41,183.41,183.33,183.34,28900.0,151.7413,151.7413,151.6752,151.6834,28900.0
2014-09-22 10:00:00,183.35,183.41,183.2,183.34,41300.0,151.6917,151.7413,151.5676,151.6834,41300.0
2014-09-22 10:05:00,183.36,183.58,183.34,183.56,26500.0,151.7,151.882,151.6834,151.8654,26500.0
2014-09-22 10:10:00,183.58,183.59,183.5,183.53,4000.0,151.882,151.8903,151.8158,151.8406,4000.0
2014-09-22 10:15:00,183.46,183.46,183.18,183.2,18600.0,151.7827,151.7827,151.5511,151.5676,18600.0
2014-09-22 10:20:00,183.21,183.26,183.09,183.12,22700.0,151.5759,151.6172,151.4766,151.5014,22700.0
2014-09-22 10:25:00,183.14,183.14,182.99,183.1,13800.0,151.518,151.518,151.3939,151.4849,13800.0
2014-09-22 10:30:00,183.11,183.11,182.86,182.97,25500.0,151.4931,151.4931,151.2863,151.3773,25500.0
2014-09-22 10:35:00,182.97,183.07,182.93,183.02,5500.0,151.3773,151.4601,151.3442,151.4187,5500.0
2014-09-22 10:40:00,182.94,182.96,182.78,182.82,13100.0,151.3525,151.369,151.2201,151.2532,13100.0
2014-09-22 10:45:00,182.86,182.9,182.75,182.75,16900.0,151.2863,151.3194,151.1953,151.1953,16900.0
2014-09-22 10:50:00,182.79,182.82,182.65,182.65,12200.0,151.2284,151.2532,151.1126,151.1126,12200.0
2014-09-22 10:55:00,182.64,182.73,182.62,182.73,5300.0,151.1043,151.1788,151.0878,151.1788,5300.0
2014-09-22 11:00:00,182.66,182.84,182.66,182.82,6800.0,151.1208,151.2698,151.1208,151.2532,6800.0
2014-09-22 11:05:00,182.81,182.85,182.77,182.78,3300.0,151.2449,151.278,151.2119,151.2201,3300.0
2014-09-22 11:10:00,182.77,182.77,182.68,182.68,9100.0,151.2119,151.2119,151.1374,151.1374,9100.0
2014-09-22 11:15:00,182.69,182.78,182.58,182.77,11200.0,151.1457,151.2201,151.0547,151.2119,11200.0
2014-09-22 11:20:00,182.75,182.85,182.75,182.84,8600.0,151.1953,151.278,151.1953,151.2698,8600.0
2014-09-22 11:25:00,182.86,182.86,182.8,182.8,4200.0,151.2863,151.2863,151.2367,151.2367,4200.0
2014-09-22 11:30:00,182.81,182.83,182.74,182.78,10300.0,151.2449,151.2615,151.187,151.2201,10300.0
2014-09-22 11:35:00,182.78,182.82,182.73,182.74,5200.0,151.2201,151.2532,151.1788,151.187,5200.0
2014-09-22 11:40:00,182.66,182.74,182.64,182.67,4400.0,151.1208,151.187,151.1043,151.1291,4400.0
2014-09-22 11:45:00,182.66,182.66,182.45,182.51,16100.0,151.1208,151.1208,150.9471,150.9967,16100.0
2014-09-22 11:50:00,182.56,182.56,182.39,182.46,9600.0,151.0381,151.0381,150.8975,150.9554,9600.0
2014-09-22 11:55:00,182.47,182.51,182.41,182.46,6500.0,150.9637,150.9967,150.914,150.9554,6500.0
2014-09-22 12:00:00,182.47,182.47,182.33,182.43,13000.0,150.9637,150.9637,150.8478,150.9306,13000.0
2014-09-22 12:05:00,182.43,182.52,182.43,182.52,5100.0,150.9306,151.005,150.9306,151.005,5100.0
2014-09-22 12:10:00,182.5,182.55,182.45,182.47,2400.0,150.9885,151.0298,150.9471,150.9637,2400.0
2014-09-22 12:15:00,182.46,182.59,182.46,182.49,3800.0,150.9554,151.0629,150.9554,150.9802,3800.0
2014-09-22 12:20:00,182.51,182.54,182.49,182.54,3100.0,150.9967,151.0216,150.9802,151.0216,3100.0
2014-09-22 12:25:00,182.52,182.55,182.48,182.5,2000.0,151.005,151.0298,150.9719,150.9885,2000.0
2014-09-22 12:30:00,182.48,182.55,182.43,182.49,5300.0,150.9719,151.0298,150.9306,150.9802,5300.0
2014-09-22 12:35:00,182.5,182.5,182.47,182.48,2600.0,150.9885,150.9885,150.9637,150.9719,2600.0
2014-09-22 12:40:00,182.48,182.62,182.45,182.61,6400.0,150.9719,151.0878,150.9471,151.0795,6400.0
2014-09-22 12:45:00,182.63,182.68,182.63,182.66,2100.0,151.096,151.1374,151.096,151.1208,2100.0
2014-09-22 12:50:00,182.66,182.68,182.63,182.65,1200.0,151.1208,151.1374,151.096,151.1126,1200.0
2014-09-22 12:55:00,182.69,182.69,182.59,182.6,3500.0,151.1457,151.1457,151.0629,151.0712,3500.0
2014-09-22 13:00:00,182.59,182.59,182.54,182.54,500.0,151.0629,151.0629,151.0216,151.0216,500.0
2014-09-22 13:05:00,182.63,182.65,182.58,182.58,6300.0,151.096,151.1126,151.0547,151.0547,6300.0
2014-09-22 13:10:00,182.56,182.56,182.42,182.51,6300.0,151.0381,151.0381,150.9223,150.9967,6300.0
2014-09-22 13:15:00,182.51,182.58,182.47,182.55,7200.0,150.9967,151.0547,150.9637,151.0298,7200.0
2014-09-22 13:20:00,182.54,182.57,182.5,182.5,3500.0,151.0216,151.0464,150.9885,150.9885,3500.0
2014-09-22 13:25:00,182.47,182.75,182.47,182.73,9800.0,150.9637,151.1953,150.9637,151.1788,9800.0
2014-09-22 13:30:00,182.76,182.77,182.71,182.71,3400.0,151.2036,151.2119,151.1622,151.1622,3400.0
2014-09-22 13:35:00,182.7,182.71,182.59,182.63,1800.0,151.1539,151.1622,151.0629,151.096,1800.0
2014-09-22 13:40:00,182.62,182.65,182.62,182.65,700.0,151.0878,151.1126,151.0878,151.1126,700.0
2014-09-22 13:45:00,182.64,182.65,182.62,182.65,2200.0,151.1043,151.1126,151.0878,151.1126,2200.0
2014-09-22 13:50:00,182.66,182.66,182.61,182.65,2300.0,151.1208,151.1208,151.0795,151.1126,2300.0
2014-09-22 13:55:00,182.55,182.57,182.5,182.51,7000.0,151.0298,151.0464,150.9885,150.9967,7000.0
2014-09-22 14:00:00,182.51,182.57,182.46,182.52,4900.0,150.9967,151.0464,150.9554,151.005,4900.0
2014-09-22 14:05:00,182.46,182.55,182.44,182.5,2500.0,150.9554,151.0298,150.9388,150.9885,2500.0
2014-09-22 14:10:00,182.51,182.57,182.45,182.51,7800.0,150.9967,151.0464,150.9471,150.9967,7800.0
2014-09-22 14:15:00,182.52,182.55,182.48,182.51,3400.0,151.005,151.0298,150.9719,150.9967,3400.0
2014-09-22 14:20:00,182.52,182.57,182.37,182.4,2100.0,151.005,151.0464,150.8809,150.9057,2100.0
2014-09-22 14:25:00,182.38,182.4,182.23,182.26,17100.0,150.8892,150.9057,150.7651,150.7899,17100.0
2014-09-22 14:30:00,182.29,182.38,182.29,182.33,3800.0,150.8147,150.8892,150.8147,150.8478,3800.0
2014-09-22 14:35:00,182.29,182.38,182.29,182.38,2300.0,150.8147,150.8892,150.8147,150.8892,2300.0
2014-09-22 14:40:00,182.38,182.39,182.32,182.36,4000.0,150.8892,150.8975,150.8396,150.8726,4000.0
2014-09-22 14:45:00,182.4,182.54,182.4,182.54,3500.0,150.9057,151.0216,150.9057,151.0216,3500.0
2014-09-22 14:50:00,182.57,182.58,182.49,182.49,3500.0,151.0464,151.0547,150.9802,150.9802,3500.0
2014-09-22 14:55:00,182.49,182.54,182.49,182.5,2700.0,150.9802,151.0216,150.9802,150.9885,2700.0
2014-09-22 15:00:00,182.51,182.63,182.51,182.53,3700.0,150.9967,151.096,150.9967,151.0133,3700.0
2014-09-22 15:05:00,182.53,182.53,182.44,182.48,2400.0,151.0133,151.0133,150.9388,150.9719,2400.0
2014-09-22 15:10:00,182.49,182.5,182.38,182.39,5600.0,150.9802,150.9885,150.8892,150.8975,5600.0
2014-09-22 15:15:00,182.44,182.44,182.3,182.35,4000.0,150.9388,150.9388,150.823,150.8644,4000.0
2014-09-22 15:20:00,182.37,182.49,182.37,182.48,4400.0,150.8809,150.9802,150.8809,150.9719,4400.0
2014-09-22 15:25:00,182.49,182.49,182.46,182.47,10900.0,150.9802,150.9802,150.9554,150.9637,10900.0
2014-09-22 15:30:00,182.51,182.51,182.44,182.45,9500.0,150.9967,150.9967,150.9388,150.9471,9500.0
2014-09-22 15:35:00,182.47,182.53,182.47,182.51,8600.0,150.9637,151.0133,150.9637,150.9967,8600.0
2014-09-22 15:40:00,182.52,182.72,182.52,182.68,19500.0,151.005,151.1705,151.005,151.1374,19500.0
2014-09-22 15:45:00,182.66,182.69,182.64,182.66,11800.0,151.1208,151.1457,151.1043,151.1208,11800.0
2014-09-22 15:50:00,182.65,182.67,182.54,182.57,16400.0,151.1126,151.1291,151.0216,151.0464,16400.0
2014-09-22 15:55:00,182.57,182.59,182.54,182.57,36100.0,151.0464,151.0629,151.0216,151.0464,36100.0
2014-09-23 09:30:00,181.95,182.1,181.84,182.09,27100.0,150.5334,150.6575,150.4424,150.6493,27100.0
2014-09-23 09:35:00,182.1,182.18,182.0,182.16,8200.0,150.6575,150.7237,150.5748,150.7072,8200.0
2014-09-23 09:40:00,182.2,182.24,182.19,182.22,2800.0,150.7403,150.7734,150.732,150.7568,2800.0
2014-09-23 09:45:00,182.23,182.38,182.15,182.38,11800.0,150.7651,150.8892,150.6989,150.8892,11800.0
2014-09-23 09:50:00,182.43,182.49,182.42,182.44,4400.0,150.9306,150.9802,150.9223,150.9388,4400.0
2014-09-23 09:55:00,182.46,182.55,182.4,182.55,4600.0,150.9554,151.0298,150.9057,151.0298,4600.0
2014-09-23 10:00:00,182.51,182.63,182.51,182.61,4600.0,150.9967,151.096,150.9967,151.0795,4600.0
2014-09-23 10:05:00,182.6,182.6,182.52,182.52,700.0,151.0712,151.0712,151.005,151.005,700.0
2014-09-23 10:10:00,182.51,182.53,182.4,182.4,3700.0,150.9967,151.0133,150.9057,150.9057,3700.0
2014-09-23 10:15:00,182.45,182.52,182.45,182.5,2400.0,150.9471,151.005,150.9471,150.9885,2400.0
2014-09-23 10:20:00,182.55,182.7,182.55,182.64,5000.0,151.0298,151.1539,151.0298,151.1043,5000.0
2014-09-23 10:25:00,182.6,182.6,182.38,182.39,4600.0,151.0712,151.0712,150.8892,150.8975,4600.0
2014-09-23 10:30:00,182.37,182.39,182.24,182.24,4000.0,150.8809,150.8975,150.7734,150.7734,4000.0
2014-09-23 10:35:00,182.22,182.32,182.22,182.22,8600.0,150.7568,150.8396,150.7568,150.7568,8600.0
2014-09-23 10:40:00,182.22,182.3,182.18,182.29,2700.0,150.7568,150.823,150.7237,150.8147,2700.0
2014-09-23 10:45:00,182.28,182.31,182.15,182.24,2900.0,150.8065,150.8313,150.6989,150.7734,2900.0
2014-09-23 10:50:00,182.29,182.43,182.29,182.35,23100.0,150.8147,150.9306,150.8147,150.8644,23100.0
2014-09-23 10:55:00,182.36,182.36,182.22,182.22,62900.0,150.8726,150.8726,150.7568,150.7568,62900.0
2014-09-23 11:00:00,182.26,182.35,182.26,182.29,16100.0,150.7899,150.8644,150.7899,150.8147,16100.0
2014-09-23 11:05:00,182.25,182.25,182.16,182.22,11900.0,150.7816,150.7816,150.7072,150.7568,11900.0
2014-09-23 11:10:00,182.21,182.21,181.95,182.0,18300.0,150.7485,150.7485,150.5334,150.5748,18300.0
2014-09-23 11:15:00,182.06,182.12,182.06,182.11,3900.0,150.6244,150.6741,150.6244,150.6658,3900.0
2014-09-23 11:20:00,182.14,182.3,182.14,182.28,6700.0,150.6906,150.823,150.6906,150.8065,6700.0
2014-09-23 11:25:00,182.28,182.28,182.12,182.12,11500.0,150.8065,150.8065,150.6741,150.6741,11500.0
2014-09-23 11:30:00,182.18,182.23,182.12,182.17,6600.0,150.7237,150.7651,150.6741,150.7155,6600.0
2014-09-23 11:35:00,182.25,182.41,182.25,182.4,7600.0,150.7816,150.914,150.7816,150.9057,7600.0
2014-09-23 11:40:00,182.43,182.43,182.37,182.37,4200.0,150.9306,150.9306,150.8809,150.8809,4200.0
2014-09-23 11:45:00,182.42,182.44,182.38,182.39,2900.0,150.9223,150.9388,150.8892,150.8975,2900.0
2014-09-23 11:50:00,182.4,182.46,182.4,182.44,3000.0,150.9057,150.9554,150.9057,150.9388,3000.0
2014-09-23 11:55:00,182.43,182.43,182.36,182.38,1200.0,150.9306,150.9306,150.8726,150.8892,1200.0
2014-09-23 12:00:00,182.37,182.43,182.35,182.36,3400.0,150.8809,150.9306,150.8644,150.8726,3400.0
2014-09-23 12:05:00,182.34,182.37,182.27,182.3,2100.0,150.8561,150.8809,150.7982,150.823,2100.0
2014-09-23 12:10:00,182.31,182.31,182.23,182.23,2000.0,150.8313,150.8313,150.7651,150.7651,2000.0
2014-09-23 12:15:00,182.27,182.33,182.25,182.29,4900.0,150.7982,150.8478,150.7816,150.8147,4900.0
2014-09-23 12:20:00,182.28,182.32,182.17,182.18,3900.0,150.8065,150.8396,150.7155,150.7237,3900.0
2014-09-23 12:25:00,182.18,182.18,182.11,182.11,1200.0,150.7237,150.7237,150.6658,150.6658,1200.0
2014-09-23 12:30:00,182.15,182.17,182.15,182.17,500.0,150.6989,150.7155,150.6989,150.7155,500.0
2014-09-23 12:35:00,182.16,182.22,182.16,182.2,2400.0,150.7072,150.7568,150.7072,150.7403,2400.0
2014-09-23 12:40:00,182.18,182.27,182.18,182.2,4100.0,150.7237,150.7982,150.7237,150.7403,4100.0
2014-09-23 12:45:00,182.2,182.2,182.05,182.05,4500.0,150.7403,150.7403,150.6162,150.6162,4500.0
2014-09-23 12:50:00,182.03,182.06,181.97,182.06,3400.0,150.5996,150.6244,150.55,150.6244,3400.0
2014-09-23 12:55:00,182.04,182.04,182.0,182.04,11900.0,150.6079,150.6079,150.5748,150.6079,11900.0
2014-09-23 13:00:00,182.01,182.01,181.92,182.01,11700.0,150.5831,150.5831,150.5086,150.5831,11700.0
2014-09-23 13:05:00,181.99,181.99,181.89,181.89,11800.0,150.5665,150.5665,150.4838,150.4838,11800.0
2014-09-23 13:10:00,181.85,181.91,181.84,181.88,4900.0,150.4507,150.5003,150.4424,150.4755,4900.0
2014-09-23 13:15:00,181.83,181.84,181.75,181.83,13500.0,150.4342,150.4424,150.368,150.4342,13500.0
2014-09-23 13:20:00,181.86,181.94,181.86,181.91,22000.0,150.459,150.5252,150.459,150.5003,22000.0
2014-09-23 13:25:00,181.95,181.99,181.91,181.99,10700.0,150.5334,150.5665,150.5003,150.5665,10700.0
2014-09-23 13:30:00,181.99,182.12,181.94,182.09,2500.0,150.5665,150.6741,150.5252,150.6493,2500.0
2014-09-23 13:35:00,182.08,182.13,182.05,182.11,9800.0,150.641,150.6824,150.6162,150.6658,9800.0
2014-09-23 13:40:00,182.15,182.15,182.05,182.06,4300.0,150.6989,150.6989,150.6162,150.6244,4300.0
2014-09-23 13:45:00,182.07,182.07,181.98,181.98,3500.0,150.6327,150.6327,150.5583,150.5583,3500.0
2014-09-23 13:50:00,181.98,181.99,181.93,181.93,2300.0,150.5583,150.5665,150.5169,150.5169,2300.0
2014-09-23 13:55:00,181.91,181.91,181.71,181.78,7100.0,150.5003,150.5003,150.3349,150.3928,7100.0
2014-09-23 14:00:00,181.79,181.9,181.68,181.82,14900.0,150.4011,150.4921,150.3101,150.4259,14900.0
2014-09-23 14:05:00,181.82,181.82,181.76,181.76,2600.0,150.4259,150.4259,150.3762,150.3762,2600.0
2014-09-23 14:10:00,181.75,181.92,181.75,181.81,3400.0,150.368,150.5086,150.368,150.4176,3400.0
2014-09-23 14:15:00,181.81,181.84,181.75,181.75,9300.0,150.4176,150.4424,150.368,150.368,9300.0
2014-09-23 14:20:00,181.73,181.76,181.57,181.61,7200.0,150.3514,150.3762,150.2191,150.2521,7200.0
2014-09-23 14:25:00,181.63,181.74,181.62,181.69,2500.0,150.2687,150.3597,150.2604,150.3183,2500.0
2014-09-23 14:30:00,181.7,181.77,181.69,181.7,2500.0,150.3266,150.3845,150.3183,150.3266,2500.0
2014-09-23 14:35:00,181.69,181.73,181.66,181.68,10800.0,150.3183,150.3514,150.2935,150.3101,10800.0
2014-09-23 14:40:00,181.7,181.7,181.59,181.59,2600.0,150.3266,150.3266,150.2356,150.2356,2600.0
2014-09-23 14:45:00,181.63,181.67,181.61,181.65,4100.0,150.2687,150.3018,150.2521,150.2852,4100.0
2014-09-23 14:50:00,181.62,181.74,181.61,181.71,8700.0,150.2604,150.3597,150.2521,150.3349,8700.0
2014-09-23 14:55:00,181.67,181.82,181.64,181.78,7000.0,150.3018,150.4259,150.277,150.3928,7000.0
2014-09-23 15:00:00,181.82,181.89,181.8,181.82,4000.0,150.4259,150.4838,150.4093,150.4259,4000.0
2014-09-23 15:05:00,181.79,181.79,181.67,181.7,7100.0,150.4011,150.4011,150.3018,150.3266,7100.0
2014-09-23 15:10:00,181.73,181.8,181.71,181.8,4100.0,150.3514,150.4093,150.3349,150.4093,4100.0
2014-09-23 15:15:00,181.83,181.83,181.73,181.73,6900.0,150.4342,150.4342,150.3514,150.3514,6900.0
2014-09-23 15:20:00,181.72,181.8,181.7,181.77,5400.0,150.3432,150.4093,150.3266,150.3845,5400.0
2014-09-23 15:25:00,181.8,181.96,181.8,181.88,15900.0,150.4093,150.5417,150.4093,150.4755,15900.0
2014-09-23 15:30:00,181.91,181.92,181.83,181.92,5200.0,150.5003,150.5086,150.4342,150.5086,5200.0
2014-09-23 15:35:00,181.95,182.05,181.95,182.01,9800.0,150.5334,150.6162,150.5334,150.5831,9800.0
2014-09-23 15:40:00,182.05,182.05,182.0,182.01,7100.0,150.6162,150.6162,150.5748,150.5831,7100.0
2014-09-23 15:45:00,182.01,182.01,181.89,181.92,8000.0,150.5831,150.5831,150.4838,150.5086,8000.0
2014-09-23 15:50:00,181.93,181.93,181.65,181.73,12600.0,150.5169,150.5169,150.2852,150.3514,12600.0
2014-09-23 15:55:00,181.74,181.76,181.51,181.53,35000.0,150.3597,150.3762,150.1694,150.186,35000.0
2014-09-24 09:30:00,181.62,181.73,181.56,181.73,49700.0,150.2604,150.3514,150.2108,150.3514,49700.0
2014-09-24 09:35:00,181.67,181.84,181.63,181.8,9300.0,150.3018,150.4424,150.2687,150.4093,9300.0
2014-09-24 09:40:00,181.82,181.82,181.49,181.53,12700.0,150.4259,150.4259,150.1529,150.186,12700.0
2014-09-24 09:45:00,181.45,181.46,181.31,181.38,26800.0,150.1198,150.128,150.0039,150.0619,26800.0
2014-09-24 09:50:00,181.35,181.62,181.34,181.58,10500.0,150.037,150.2604,150.0288,150.2273,10500.0
2014-09-24 09:55:00,181.6,181.6,181.47,181.48,5700.0,150.2439,150.2439,150.1363,150.1446,5700.0
2014-09-24 10:00:00,181.48,181.56,181.24,181.48,33600.0,150.1446,150.2108,149.946,150.1446,33600.0
2014-09-24 10:05:00,181.45,181.5,181.29,181.36,3800.0,150.1198,150.1611,149.9874,150.0453,3800.0
2014-09-24 10:10:00,181.3,181.33,181.17,181.33,7600.0,149.9957,150.0205,149.8881,150.0205,7600.0
2014-09-24 10:15:00,181.27,181.34,181.24,181.26,3200.0,149.9709,150.0288,149.946,149.9626,3200.0
2014-09-24 10:20:00,181.24,181.33,181.12,181.33,5500.0,149.946,150.0205,149.8468,150.0205,5500.0
2014-09-24 10:25:00,181.43,181.49,181.4,181.49,2400.0,150.1032,150.1529,150.0784,150.1529,2400.0
2014-09-24 10:30:00,181.43,181.53,181.42,181.52,2200.0,150.1032,150.186,150.095,150.1777,2200.0
2014-09-24 10:35:00,181.54,181.68,181.47,181.68,5000.0,150.1942,150.3101,150.1363,150.3101,5000.0
2014-09-24 10:40:00,181.67,181.74,181.67,181.73,1800.0,150.3018,150.3597,150.3018,150.3514,1800.0
2014-09-24 10:45:00,181.65,181.69,181.64,181.67,1400.0,150.2852,150.3183,150.277,150.3018,1400.0
2014-09-24 10:50:00,181.76,181.83,181.66,181.72,4100.0,150.3762,150.4342,150.2935,150.3432,4100.0
2014-09-24 10:55:00,181.72,181.74,181.62,181.68,3200.0,150.3432,150.3597,150.2604,150.3101,3200.0
2014-09-24 11:00:00,181.69,181.8,181.68,181.8,1200.0,150.3183,150.4093,150.3101,150.4093,1200.0
2014-09-24 11:05:00,181.83,182.0,181.82,181.99,5200.0,150.4342,150.5748,150.4259,150.5665,5200.0
2014-09-24 11:10:00,182.0,182.06,182.0,182.05,2400.0,150.5748,150.6244,150.5748,150.6162,2400.0
2014-09-24 11:15:00,182.08,182.1,182.04,182.07,1200.0,150.641,150.6575,150.6079,150.6327,1200.0
2014-09-24 11:20:00,182.09,182.26,182.09,182.24,3600.0,150.6493,150.7899,150.6493,150.7734,3600.0
2014-09-24 11:25:00,182.26,182.31,182.23,182.31,3300.0,150.7899,150.8313,150.7651,150.8313,3300.0
2014-09-24 11:30:00,182.35,182.47,182.34,182.37,2900.0,150.8644,150.9637,150.8561,150.8809,2900.0
2014-09-24 11:35:00,182.36,182.47,182.36,182.42,4500.0,150.8726,150.9637,150.8726,150.9223,4500.0
2014-09-24 11:40:00,182.39,182.39,182.34,182.39,1600.0,150.8975,150.8975,150.8561,150.8975,1600.0
2014-09-24 11:45:00,182.34,182.35,182.28,182.28,900.0,150.8561,150.8644,150.8065,150.8065,900.0
2014-09-24 11:50:00,182.3,182.33,182.27,182.33,3000.0,150.823,150.8478,150.7982,150.8478,3000.0
2014-09-24 11:55:00,182.34,182.4,182.31,182.36,12700.0,150.8561,150.9057,150.8313,150.8726,12700.0
2014-09-24 12:00:00,182.37,182.42,182.35,182.42,3200.0,150.8809,150.9223,150.8644,150.9223,3200.0
2014-09-24 12:05:00,182.41,182.41,182.29,182.3,2800.0,150.914,150.914,150.8147,150.823,2800.0
2014-09-24 12:10:00,182.3,182.32,182.28,182.3,2100.0,150.823,150.8396,150.8065,150.823,2100.0
2014-09-24 12:15:00,182.3,182.3,182.2,182.22,2300.0,150.823,150.823,150.7403,150.7568,2300.0
2014-09-24 12:20:00,182.23,182.26,182.2,182.25,3800.0,150.7651,150.7899,150.7403,150.7816,3800.0
2014-09-24 12:25:00,182.26,182.33,182.25,182.31,7100.0,150.7899,150.8478,150.7816,150.8313,7100.0
2014-09-24 12:30:00,182.32,182.32,182.26,182.26,1000.0,150.8396,150.8396,150.7899,150.7899,1000.0
2014-09-24 12:35:00,182.28,182.29,182.28,182.29,300.0,150.8065,150.8147,150.8065,150.8147,300.0
2014-09-24 12:40:00,182.23,182.28,182.23,182.26,1500.0,150.7651,150.8065,150.7651,150.7899,1500.0
2014-09-24 12:45:00,182.27,182.27,182.19,182.23,27100.0,150.7982,150.7982,150.732,150.7651,27100.0
2014-09-24 12:50:00,182.21,182.21,182.14,182.14,600.0,150.7485,150.7485,150.6906,150.6906,600.0
2014-09-24 12:55:00,182.17,182.21,182.17,182.21,600.0,150.7155,150.7485,150.7155,150.7485,600.0
2014-09-24 13:00:00,182.28,182.31,182.25,182.26,1900.0,150.8065,150.8313,150.7816,150.7899,1900.0
2014-09-24 13:05:00,182.23,182.24,182.18,182.23,2800.0,150.7651,150.7734,150.7237,150.7651,2800.0
2014-09-24 13:10:00,182.23,182.27,182.23,182.26,500.0,150.7651,150.7982,150.7651,150.7899,500.0
2014-09-24 13:15:00,182.26,182.3,182.26,182.28,1800.0,150.7899,150.823,150.7899,150.8065,1800.0
2014-09-24 13:20:00,182.31,182.31,182.24,182.25,5500.0,150.8313,150.8313,150.7734,150.7816,5500.0
2014-09-24 13:25:00,182.26,182.3,182.26,182.3,5000.0,150.7899,150.823,150.7899,150.823,5000.0
2014-09-24 13:30:00,182.31,182.41,182.31,182.41,4000.0,150.8313,150.914,150.8313,150.914,4000.0
2014-09-24 13:35:00,182.4,182.47,182.4,182.47,3800.0,150.9057,150.9637,150.9057,150.9637,3800.0
2014-09-24 13:40:00,182.49,182.56,182.49,182.53,3400.0,150.9802,151.0381,150.9802,151.0133,3400.0
2014-09-24 13:45:00,182.54,182.54,182.47,182.53,1700.0,151.0216,151.0216,150.9637,151.0133,1700.0
2014-09-24 13:50:00,182.54,182.61,182.54,182.59,1500.0,151.0216,151.0795,151.0216,151.0629,1500.0
2014-09-24 13:55:00,182.6,182.6,182.52,182.54,21900.0,151.0712,151.0712,151.005,151.0216,21900.0
2014-09-24 14:00:00,182.57,182.57,182.5,182.53,7800.0,151.0464,151.0464,150.9885,151.0133,7800.0
2014-09-24 14:05:00,182.53,182.57,182.52,182.52,20700.0,151.0133,151.0464,151.005,151.005,20700.0
2014-09-24 14:10:00,182.53,182.53,182.48,182.52,36100.0,151.0133,151.0133,150.9719,151.005,36100.0
2014-09-24 14:15:00,182.52,182.55,182.5,182.55,64900.0,151.005,151.0298,150.9885,151.0298,64900.0
2014-09-24 14:20:00,182.56,182.56,182.5,182.5,14300.0,151.0381,151.0381,150.9885,150.9885,14300.0
2014-09-24 14:25:00,182.55,182.79,182.53,182.79,8500.0,151.0298,151.2284,151.0133,151.2284,8500.0
2014-09-24 14:30:00,182.76,182.77,182.74,182.76,4800.0,151.2036,151.2119,151.187,151.2036,4800.0
2014-09-24 14:35:00,182.77,182.8,182.75,182.8,2900.0,151.2119,151.2367,151.1953,151.2367,2900.0
2014-09-24 14:40:00,182.82,182.82,182.77,182.77,3300.0,151.2532,151.2532,151.2119,151.2119,3300.0
2014-09-24 14:45:00,182.78,182.89,182.78,182.86,6600.0,151.2201,151.3111,151.2201,151.2863,6600.0
2014-09-24 14:50:00,182.86,182.94,182.84,182.91,3400.0,151.2863,151.3525,151.2698,151.3277,3400.0
2014-09-24 14:55:00,182.92,182.92,182.87,182.9,6200.0,151.336,151.336,151.2946,151.3194,6200.0
2014-09-24 15:00:00,182.92,183.04,182.9,183.04,9000.0,151.336,151.4352,151.3194,151.4352,9000.0
2014-09-24 15:05:00,183.05,183.06,183.0,183.01,7800.0,151.4435,151.4518,151.4021,151.4104,7800.0
2014-09-24 15:10:00,183.03,183.03,182.95,182.95,5500.0,151.427,151.427,151.3608,151.3608,5500.0
2014-09-24 15:15:00,182.97,183.0,182.97,183.0,3700.0,151.3773,151.4021,151.3773,151.4021,3700.0
2014-09-24 15:20:00,183.02,183.06,183.0,183.01,6400.0,151.4187,151.4518,151.4021,151.4104,6400.0
2014-09-24 15:25:00,183.01,183.07,183.0,183.0,94400.0,151.4104,151.4601,151.4021,151.4021,94400.0
2014-09-24 15:30:00,183.01,183.07,182.99,183.0,9000.0,151.4104,151.4601,151.3939,151.4021,9000.0
2014-09-24 15:35:00,183.0,183.06,182.99,183.01,132400.0,151.4021,151.4518,151.3939,151.4104,132400.0
2014-09-24 15:40:00,183.03,183.03,182.97,182.97,25800.0,151.427,151.427,151.3773,151.3773,25800.0
2014-09-24 15:45:00,182.97,182.97,182.88,182.93,36800.0,151.3773,151.3773,151.3029,151.3442,36800.0
2014-09-24 15:50:00,182.96,183.01,182.91,182.93,9900.0,151.369,151.4104,151.3277,151.3442,9900.0
2014-09-24 15:55:00,182.91,183.0,182.89,182.98,33800.0,151.3277,151.4021,151.3111,151.3856,33800.0
2014-09-25 09:30:00,182.5,182.52,182.25,182.39,80900.0,150.9885,151.005,150.7816,150.8975,80900.0
2014-09-25 09:35:00,182.38,182.5,182.28,182.33,15900.0,150.8892,150.9885,150.8065,150.8478,15900.0
2014-09-25 09:40:00,182.29,182.29,182.01,182.01,24600.0,150.8147,150.8147,150.5831,150.5831,24600.0
2014-09-25 09:45:00,182.01,182.13,181.77,181.77,33900.0,150.5831,150.6824,150.3845,150.3845,33900.0
2014-09-25 09:50:00,181.82,181.83,181.62,181.65,17700.0,150.4259,150.4342,150.2604,150.2852,17700.0
2014-09-25 09:55:00,181.71,181.74,181.44,181.59,22600.0,150.3349,150.3597,150.1115,150.2356,22600.0
2014-09-25 10:00:00,181.58,181.65,181.4,181.43,12400.0,150.2273,150.2852,150.0784,150.1032,12400.0
2014-09-25 10:05:00,181.51,181.63,181.51,181.58,39200.0,150.1694,150.2687,150.1694,150.2273,39200.0
2014-09-25 10:10:00,181.58,181.58,181.29,181.33,8800.0,150.2273,150.2273,149.9874,150.0205,8800.0
2014-09-25 10:15:00,181.35,181.35,181.19,181.29,13400.0,150.037,150.037,149.9047,149.9874,13400.0
2014-09-25 10:20:00,181.22,181.22,180.8,180.93,29600.0,149.9295,149.9295,149.582,149.6896,29600.0
2014-09-25 10:25:00,181.01,181.23,181.01,181.16,17900.0,149.7557,149.9378,149.7557,149.8798,17900.0
2014-09-25 10:30:00,181.15,181.15,180.73,180.9,20400.0,149.8716,149.8716,149.5241,149.6647,20400.0
2014-09-25 10:35:00,180.94,181.03,180.79,180.84,19100.0,149.6978,149.7723,149.5737,149.6151,19100.0
2014-09-25 10:40:00,180.8,180.81,180.52,180.59,18700.0,149.582,149.5903,149.3504,149.4083,18700.0
2014-09-25 10:45:00,180.55,180.56,180.35,180.55,31500.0,149.3752,149.3834,149.2097,149.3752,31500.0
2014-09-25 10:50:00,180.55,180.71,180.53,180.53,17300.0,149.3752,149.5075,149.3586,149.3586,17300.0
2014-09-25 10:55:00,180.51,180.84,180.51,180.84,5000.0,149.3421,149.6151,149.3421,149.6151,5000.0
2014-09-25 11:00:00,180.8,180.81,180.64,180.79,9300.0,149.582,149.5903,149.4496,149.5737,9300.0
2014-09-25 11:05:00,180.74,180.85,180.5,180.84,22300.0,149.5324,149.6234,149.3338,149.6151,22300.0
2014-09-25 11:10:00,180.77,180.78,180.63,180.64,6800.0,149.5572,149.5655,149.4414,149.4496,6800.0
2014-09-25 11:15:00,180.63,180.67,180.56,180.6,4200.0,149.4414,149.4745,149.3834,149.4165,4200.0
2014-09-25 11:20:00,180.53,180.71,180.47,180.69,9400.0,149.3586,149.5075,149.309,149.491,9400.0
2014-09-25 11:25:00,180.69,180.87,180.66,180.86,12000.0,149.491,149.6399,149.4662,149.6316,12000.0
2014-09-25 11:30:00,180.88,180.88,180.59,180.72,6900.0,149.6482,149.6482,149.4083,149.5158,6900.0
2014-09-25 11:35:00,180.79,180.87,180.78,180.81,3200.0,149.5737,149.6399,149.5655,149.5903,3200.0
2014-09-25 11:40:00,180.82,180.82,180.62,180.63,2500.0,149.5986,149.5986,149.4331,149.4414,2500.0
2014-09-25 11:45:00,180.67,180.71,180.51,180.52,54200.0,149.4745,149.5075,149.3421,149.3504,54200.0
2014-09-25 11:50:00,180.52,180.66,180.49,180.56,13200.0,149.3504,149.4662,149.3255,149.3834,13200.0
2014-09-25 11:55:00,180.58,180.6,180.45,180.48,7900.0,149.4,149.4165,149.2924,149.3173,7900.0
2014-09-25 12:00:00,180.48,180.61,180.47,180.57,15700.0,149.3173,149.4248,149.309,149.3917,15700.0
2014-09-25 12:05:00,180.6,180.69,180.53,180.59,9300.0,149.4165,149.491,149.3586,149.4083,9300.0
2014-09-25 12:10:00,180.6,180.62,180.55,180.6,9400.0,149.4165,149.4331,149.3752,149.4165,9400.0
2014-09-25 12:15:00,180.59,180.61,180.49,180.49,4200.0,149.4083,149.4248,149.3255,149.3255,4200.0
2014-09-25 12:20:00,180.43,180.47,180.34,180.44,7200.0,149.2759,149.309,149.2014,149.2842,7200.0
2014-09-25 12:25:00,180.45,180.45,180.16,180.18,26800.0,149.2924,149.2924,149.0525,149.0691,26800.0
2014-09-25 12:30:00,180.17,180.31,180.12,180.26,20800.0,149.0608,149.1766,149.0194,149.1352,20800.0
2014-09-25 12:35:00,180.36,180.43,180.34,180.42,5800.0,149.218,149.2759,149.2014,149.2676,5800.0
2014-09-25 12:40:00,180.41,180.43,180.35,180.4,4100.0,149.2593,149.2759,149.2097,149.2511,4100.0
2014-09-25 12:45:00,180.37,180.4,180.28,180.3,5300.0,149.2263,149.2511,149.1518,149.1683,5300.0
2014-09-25 12:50:00,180.33,180.35,180.24,180.35,6400.0,149.1932,149.2097,149.1187,149.2097,6400.0
2014-09-25 12:55:00,180.34,180.36,180.3,180.34,3600.0,149.2014,149.218,149.1683,149.2014,3600.0
2014-09-25 13:00:00,180.32,180.38,180.2,180.2,4000.0,149.1849,149.2345,149.0856,149.0856,4000.0
2014-09-25 13:05:00,180.2,180.41,180.2,180.33,11000.0,149.0856,149.2593,149.0856,149.1932,11000.0
2014-09-25 13:10:00,180.33,180.45,180.33,180.43,7300.0,149.1932,149.2924,149.1932,149.2759,7300.0
2014-09-25 13:15:00,180.43,180.55,180.43,180.51,5700.0,149.2759,149.3752,149.2759,149.3421,5700.0
2014-09-25 13:20:00,180.56,180.56,180.41,180.41,5400.0,149.3834,149.3834,149.2593,149.2593,5400.0
2014-09-25 13:25:00,180.47,180.52,180.4,180.52,3100.0,149.309,149.3504,149.2511,149.3504,3100.0
2014-09-25 13:30:00,180.52,180.57,180.46,180.47,55400.0,149.3504,149.3917,149.3007,149.309,55400.0
2014-09-25 13:35:00,180.48,180.52,180.4,180.42,57300.0,149.3173,149.3504,149.2511,149.2676,57300.0
2014-09-25 13:40:00,180.38,180.47,180.33,180.42,107700.0,149.2345,149.309,149.1932,149.2676,107700.0
2014-09-25 13:45:00,180.44,180.44,180.22,180.28,5500.0,149.2842,149.2842,149.1022,149.1518,5500.0
2014-09-25 13:50:00,180.26,180.3,180.03,180.03,11700.0,149.1352,149.1683,148.945,148.945,11700.0
2014-09-25 13:55:00,180.05,180.19,180.04,180.15,13500.0,148.9615,149.0773,148.9532,149.0442,13500.0
2014-09-25 14:00:00,180.14,180.14,180.05,180.07,4200.0,149.036,149.036,148.9615,148.9781,4200.0
2014-09-25 14:05:00,180.11,180.25,180.11,180.19,58800.0,149.0111,149.127,149.0111,149.0773,58800.0
2014-09-25 14:10:00,180.17,180.22,180.14,180.2,5000.0,149.0608,149.1022,149.036,149.0856,5000.0
2014-09-25 14:15:00,180.23,180.25,180.08,180.22,8800.0,149.1104,149.127,148.9863,149.1022,8800.0
2014-09-25 14:20:00,180.25,180.28,180.2,180.21,89900.0,149.127,149.1518,149.0856,149.0939,89900.0
2014-09-25 14:25:00,180.2,180.27,180.15,180.26,7200.0,149.0856,149.1435,149.0442,149.1352,7200.0
2014-09-25 14:30:00,180.26,180.28,180.22,180.25,4000.0,149.1352,149.1518,149.1022,149.127,4000.0
2014-09-25 14:35:00,180.26,180.37,180.26,180.36,29900.0,149.1352,149.2263,149.1352,149.218,29900.0
2014-09-25 14:40:00,180.36,180.39,180.31,180.31,6000.0,149.218,149.2428,149.1766,149.1766,6000.0
2014-09-25 14:45:00,180.31,180.55,180.31,180.51,32900.0,149.1766,149.3752,149.1766,149.3421,32900.0
2014-09-25 14:50:00,180.54,180.54,180.4,180.45,5800.0,149.3669,149.3669,149.2511,149.2924,5800.0
2014-09-25 14:55:00,180.45,180.45,180.33,180.35,6300.0,149.2924,149.2924,149.1932,149.2097,6300.0
2014-09-25 15:00:00,180.39,180.39,180.24,180.27,8700.0,149.2428,149.2428,149.1187,149.1435,8700.0
2014-09-25 15:05:00,180.29,180.35,180.29,180.33,4500.0,149.1601,149.2097,149.1601,149.1932,4500.0
2014-09-25 15:10:00,180.32,180.32,180.24,180.29,5700.0,149.1849,149.1849,149.1187,149.1601,5700.0
2014-09-25 15:15:00,180.3,180.42,180.27,180.31,13300.0,149.1683,149.2676,149.1435,149.1766,13300.0
2014-09-25 15:20:00,180.29,180.29,180.15,180.23,10800.0,149.1601,149.1601,149.0442,149.1104,10800.0
2014-09-25 15:25:00,180.18,180.24,180.12,180.21,5900.0,149.0691,149.1187,149.0194,149.0939,5900.0
2014-09-25 15:30:00,180.16,180.27,180.14,180.24,18600.0,149.0525,149.1435,149.036,149.1187,18600.0
2014-09-25 15:35:00,180.31,180.45,180.29,180.43,24300.0,149.1766,149.2924,149.1601,149.2759,24300.0
2014-09-25 15:40:00,180.51,180.6,180.44,180.59,11000.0,149.3421,149.4165,149.2842,149.4083,11000.0
2014-09-25 15:45:00,180.53,180.55,180.35,180.51,34800.0,149.3586,149.3752,149.2097,149.3421,34800.0
2014-09-25 15:50:00,180.5,180.5,180.34,180.34,29000.0,149.3338,149.3338,149.2014,149.2014,29000.0
2014-09-25 15:55:00,180.32,180.33,180.03,180.03,49400.0,149.1849,149.1932,148.945,148.945,49400.0
2014-09-26 09:30:00,180.36,180.51,180.29,180.49,37100.0,149.218,149.3421,149.1601,149.3255,37100.0
2014-09-26 09:35:00,180.52,180.56,180.35,180.35,11000.0,149.3504,149.3834,149.2097,149.2097,11000.0
2014-09-26 09:40:00,180.38,180.4,180.16,180.16,11900.0,149.2345,149.2511,149.0525,149.0525,11900.0
2014-09-26 09:45:00,180.2,180.33,180.13,180.32,23400.0,149.0856,149.1932,149.0277,149.1849,23400.0
2014-09-26 09:50:00,180.31,180.47,180.31,180.35,29300.0,149.1766,149.309,149.1766,149.2097,29300.0
2014-09-26 09:55:00,180.36,180.4,180.14,180.37,16400.0,149.218,149.2511,149.036,149.2263,16400.0
2014-09-26 10:00:00,180.41,180.92,180.41,180.9,31300.0,149.2593,149.6813,149.2593,149.6647,31300.0
2014-09-26 10:05:00,180.88,180.9,180.71,180.71,6800.0,149.6482,149.6647,149.5075,149.5075,6800.0
2014-09-26 10:10:00,180.73,180.73,180.54,180.55,20700.0,149.5241,149.5241,149.3669,149.3752,20700.0
2014-09-26 10:15:00,180.57,180.59,180.4,180.55,8800.0,149.3917,149.4083,149.2511,149.3752,8800.0
2014-09-26 10:20:00,180.57,180.66,180.56,180.65,4200.0,149.3917,149.4662,149.3834,149.4579,4200.0
2014-09-26 10:25:00,180.62,180.8,180.47,180.47,6100.0,149.4331,149.582,149.309,149.309,6100.0
2014-09-26 10:30:00,180.49,180.63,180.36,180.63,4700.0,149.3255,149.4414,149.218,149.4414,4700.0
2014-09-26 10:35:00,180.67,180.69,180.52,180.52,4700.0,149.4745,149.491,149.3504,149.3504,4700.0
2014-09-26 10:40:00,180.56,180.61,180.48,180.55,4300.0,149.3834,149.4248,149.3173,149.3752,4300.0
2014-09-26 10:45:00,180.57,180.57,180.35,180.44,4400.0,149.3917,149.3917,149.2097,149.2842,4400.0
2014-09-26 10:50:00,180.43,180.5,180.36,180.36,4500.0,149.2759,149.3338,149.218,149.218,4500.0
2014-09-26 10:55:00,180.35,180.64,180.35,180.64,14600.0,149.2097,149.4496,149.2097,149.4496,14600.0
2014-09-26 11:00:00,180.65,180.77,180.65,180.66,6700.0,149.4579,149.5572,149.4579,149.4662,6700.0
2014-09-26 11:05:00,180.71,180.71,180.59,180.68,10800.0,149.5075,149.5075,149.4083,149.4827,10800.0
2014-09-26 11:10:00,180.72,180.72,180.53,180.57,24000.0,149.5158,149.5158,149.3586,149.3917,24000.0
2014-09-26 11:15:00,180.62,180.62,180.5,180.5,11700.0,149.4331,149.4331,149.3338,149.3338,11700.0
2014-09-26 11:20:00,180.46,180.52,180.35,180.44,11300.0,149.3007,149.3504,149.2097,149.2842,11300.0
2014-09-26 11:25:00,180.44,180.5,180.36,180.4,19800.0,149.2842,149.3338,149.218,149.2511,19800.0
2014-09-26 11:30:00,180.39,180.39,180.29,180.34,14700.0,149.2428,149.2428,149.1601,149.2014,14700.0
2014-09-26 11:35:00,180.28,180.32,180.18,180.3,13000.0,149.1518,149.1849,149.0691,149.1683,13000.0
2014-09-26 11:40:00,180.28,180.3,180.24,180.29,3500.0,149.1518,149.1683,149.1187,149.1601,3500.0
2014-09-26 11:45:00,180.27,180.31,180.17,180.31,4200.0,149.1435,149.1766,149.0608,149.1766,4200.0
2014-09-26 11:50:00,180.33,180.4,180.32,180.33,2000.0,149.1932,149.2511,149.1849,149.1932,2000.0
2014-09-26 11:55:00,180.35,180.38,180.35,180.36,5700.0,149.2097,149.2345,149.2097,149.218,5700.0
2014-09-26 12:00:00,180.39,180.41,180.38,180.38,5000.0,149.2428,149.2593,149.2345,149.2345,5000.0
2014-09-26 12:05:00,180.44,180.46,180.37,180.43,4400.0,149.2842,149.3007,149.2263,149.2759,4400.0
2014-09-26 12:10:00,180.43,180.47,180.41,180.43,36400.0,149.2759,149.309,149.2593,149.2759,36400.0
2014-09-26 12:15:00,180.42,180.57,180.39,180.54,12300.0,149.2676,149.3917,149.2428,149.3669,12300.0
2014-09-26 12:20:00,180.56,180.62,180.52,180.52,15500.0,149.3834,149.4331,149.3504,149.3504,15500.0
2014-09-26 12:25:00,180.52,180.57,180.5,180.57,5900.0,149.3504,149.3917,149.3338,149.3917,5900.0
2014-09-26 12:30:00,180.59,180.65,180.55,180.55,29600.0,149.4083,149.4579,149.3752,149.3752,29600.0
2014-09-26 12:35:00,180.54,180.59,180.49,180.52,3200.0,149.3669,149.4083,149.3255,149.3504,3200.0
2014-09-26 12:40:00,180.52,180.53,180.5,180.5,3600.0,149.3504,149.3586,149.3338,149.3338,3600.0
2014-09-26 12:45:00,180.52,180.54,180.52,180.52,3300.0,149.3504,149.3669,149.3504,149.3504,3300.0
2014-09-26 12:50:00,180.5,180.55,180.49,180.55,3200.0,149.3338,149.3752,149.3255,149.3752,3200.0
2014-09-26 12:55:00,180.54,180.56,180.44,180.51,8400.0,149.3669,149.3834,149.2842,149.3421,8400.0
2014-09-26 13:00:00,180.51,180.55,180.51,180.53,5600.0,149.3421,149.3752,149.3421,149.3586,5600.0
2014-09-26 13:05:00,180.57,180.59,180.53,180.58,5000.0,149.3917,149.4083,149.3586,149.4,5000.0
2014-09-26 13:10:00,180.61,180.66,180.59,180.62,5100.0,149.4248,149.4662,149.4083,149.4331,5100.0
2014-09-26 13:15:00,180.65,180.72,180.64,180.71,6200.0,149.4579,149.5158,149.4496,149.5075,6200.0
2014-09-26 13:20:00,180.76,180.79,180.73,180.77,3900.0,149.5489,149.5737,149.5241,149.5572,3900.0
2014-09-26 13:25:00,180.78,180.78,180.69,180.72,8500.0,149.5655,149.5655,149.491,149.5158,8500.0
2014-09-26 13:30:00,180.71,180.74,180.68,180.71,7100.0,149.5075,149.5324,149.4827,149.5075,7100.0
2014-09-26 13:35:00,180.68,180.7,180.67,180.7,3600.0,149.4827,149.4993,149.4745,149.4993,3600.0
2014-09-26 13:40:00,180.69,180.72,180.68,180.68,4000.0,149.491,149.5158,149.4827,149.4827,4000.0
2014-09-26 13:45:00,180.69,180.76,180.68,180.76,4800.0,149.491,149.5489,149.4827,149.5489,4800.0
2014-09-26 13:50:00,180.75,180.81,180.74,180.79,4100.0,149.5406,149.5903,149.5324,149.5737,4100.0
2014-09-26 13:55:00,180.79,180.91,180.76,180.87,21600.0,149.5737,149.673,149.5489,149.6399,21600.0
2014-09-26 14:00:00,180.88,181.06,180.87,181.06,10700.0,149.6482,149.7971,149.6399,149.7971,10700.0
2014-09-26 14:05:00,181.05,181.28,181.05,181.27,16200.0,149.7888,149.9791,149.7888,149.9709,16200.0
2014-09-26 14:10:00,181.29,181.31,181.22,181.22,10600.0,149.9874,150.0039,149.9295,149.9295,10600.0
2014-09-26 14:15:00,181.23,181.57,181.23,181.56,19500.0,149.9378,150.2191,149.9378,150.2108,19500.0
2014-09-26 14:20:00,181.6,181.62,181.51,181.54,29900.0,150.2439,150.2604,150.1694,150.1942,29900.0
2014-09-26 14:25:00,181.54,181.57,181.49,181.51,6500.0,150.1942,150.2191,150.1529,150.1694,6500.0
2014-09-26 14:30:00,181.52,181.56,181.48,181.56,3600.0,150.1777,150.2108,150.1446,150.2108,3600.0
2014-09-26 14:35:00,181.6,181.82,181.6,181.82,10100.0,150.2439,150.4259,150.2439,150.4259,10100.0
2014-09-26 14:40:00,181.82,181.82,181.76,181.78,2900.0,150.4259,150.4259,150.3762,150.3928,2900.0
2014-09-26 14:45:00,181.74,181.88,181.74,181.88,6300.0,150.3597,150.4755,150.3597,150.4755,6300.0
2014-09-26 14:50:00,181.87,181.87,181.71,181.71,4700.0,150.4673,150.4673,150.3349,150.3349,4700.0
2014-09-26 14:55:00,181.67,181.69,181.6,181.67,3400.0,150.3018,150.3183,150.2439,150.3018,3400.0
2014-09-26 15:00:00,181.67,181.69,181.62,181.69,4400.0,150.3018,150.3183,150.2604,150.3183,4400.0
2014-09-26 15:05:00,181.7,181.76,181.7,181.76,1900.0,150.3266,150.3762,150.3266,150.3762,1900.0
2014-09-26 15:10:00,181.78,181.81,181.75,181.75,5100.0,150.3928,150.4176,150.368,150.368,5100.0
2014-09-26 15:15:00,181.77,181.77,181.53,181.53,3800.0,150.3845,150.3845,150.186,150.186,3800.0
2014-09-26 15:20:00,181.58,181.63,181.58,181.6,2000.0,150.2273,150.2687,150.2273,150.2439,2000.0
2014-09-26 15:25:00,181.59,181.61,181.56,181.6,2100.0,150.2356,150.2521,150.2108,150.2439,2100.0
2014-09-26 15:30:00,181.61,181.67,181.47,181.48,8800.0,150.2521,150.3018,150.1363,150.1446,8800.0
2014-09-26 15:35:00,181.48,181.54,181.48,181.5,1200.0,150.1446,150.1942,150.1446,150.1611,1200.0
2014-09-26 15:40:00,181.56,181.56,181.46,181.46,2200.0,150.2108,150.2108,150.128,150.128,2200.0
2014-09-26 15:45:00,181.48,181.51,181.38,181.43,10900.0,150.1446,150.1694,150.0619,150.1032,10900.0
2014-09-26 15:50:00,181.45,181.6,181.44,181.53,9300.0,150.1198,150.2439,150.1115,150.186,9300.0
2014-09-26 15:55:00,181.53,181.6,181.47,181.5,32100.0,150.186,150.2439,150.1363,150.1611,32100.0
2014-09-29 09:30:00,179.93,179.97,179.77,179.89,65700.0,148.8622,148.8953,148.7299,148.8291,65700.0
2014-09-29 09:35:00,179.99,180.13,179.99,180.06,22900.0,148.9119,149.0277,148.9119,148.9698,22900.0
2014-09-29 09:40:00,180.03,180.25,180.0,180.25,5600.0,148.945,149.127,148.9201,149.127,5600.0
2014-09-29 09:45:00,180.24,180.29,180.0,180.0,9500.0,149.1187,149.1601,148.9201,148.9201,9500.0
2014-09-29 09:50:00,180.01,180.06,179.99,180.06,3300.0,148.9284,148.9698,148.9119,148.9698,3300.0
2014-09-29 09:55:00,180.04,180.31,179.98,180.26,4800.0,148.9532,149.1766,148.9036,149.1352,4800.0
2014-09-29 10:00:00,180.24,180.35,180.11,180.14,27100.0,149.1187,149.2097,149.0111,149.036,27100.0
2014-09-29 10:05:00,180.29,180.41,180.26,180.26,7300.0,149.1601,149.2593,149.1352,149.1352,7300.0
2014-09-29 10:10:00,180.23,180.39,180.23,180.32,10300.0,149.1104,149.2428,149.1104,149.1849,10300.0
2014-09-29 10:15:00,180.39,180.63,180.34,180.62,10400.0,149.2428,149.4414,149.2014,149.4331,10400.0
2014-09-29 10:20:00,180.7,180.81,180.69,180.72,11600.0,149.4993,149.5903,149.491,149.5158,11600.0
2014-09-29 10:25:00,180.69,180.69,180.62,180.64,2100.0,149.491,149.491,149.4331,149.4496,2100.0
2014-09-29 10:30:00,180.66,180.8,180.58,180.8,3000.0,149.4662,149.582,149.4,149.582,3000.0
2014-09-29 10:35:00,180.78,180.78,180.72,180.78,1600.0,149.5655,149.5655,149.5158,149.5655,1600.0
2014-09-29 10:40:00,180.81,181.0,180.79,180.93,11500.0,149.5903,149.7475,149.5737,149.6896,11500.0
2014-09-29 10:45:00,180.99,180.99,180.8,180.82,7900.0,149.7392,149.7392,149.582,149.5986,7900.0
2014-09-29 10:50:00,180.84,180.93,180.81,180.91,3200.0,149.6151,149.6896,149.5903,149.673,3200.0
2014-09-29 10:55:00,180.85,180.86,180.78,180.81,2200.0,149.6234,149.6316,149.5655,149.5903,2200.0
2014-09-29 11:00:00,180.84,180.84,180.7,180.75,4300.0,149.6151,149.6151,149.4993,149.5406,4300.0
2014-09-29 11:05:00,180.83,180.93,180.81,180.89,2800.0,149.6068,149.6896,149.5903,149.6565,2800.0
2014-09-29 11:10:00,180.92,181.22,180.9,181.22,9600.0,149.6813,149.9295,149.6647,149.9295,9600.0
2014-09-29 11:15:00,181.24,181.31,181.24,181.26,7400.0,149.946,150.0039,149.946,149.9626,7400.0
2014-09-29 11:20:00,181.3,181.3,181.15,181.18,5100.0,149.9957,149.9957,149.8716,149.8964,5100.0
2014-09-29 11:25:00,181.17,181.17,181.08,181.11,3800.0,149.8881,149.8881,149.8137,149.8385,3800.0
2014-09-29 11:30:00,181.16,181.16,181.05,181.09,3300.0,149.8798,149.8798,149.7888,149.8219,3300.0
2014-09-29 11:35:00,181.1,181.11,181.02,181.05,14300.0,149.8302,149.8385,149.764,149.7888,14300.0
2014-09-29 11:40:00,181.04,181.07,181.0,181.06,7000.0,149.7806,149.8054,149.7475,149.7971,7000.0
2014-09-29 11:45:00,181.05,181.06,181.0,181.0,5700.0,149.7888,149.7971,149.7475,149.7475,5700.0
2014-09-29 11:50:00,181.1,181.18,181.1,181.13,12200.0,149.8302,149.8964,149.8302,149.855,12200.0
2014-09-29 11:55:00,181.15,181.26,181.15,181.26,3200.0,149.8716,149.9626,149.8716,149.9626,3200.0
2014-09-29 12:00:00,181.24,181.24,181.1,181.12,9800.0,149.946,149.946,149.8302,149.8468,9800.0
2014-09-29 12:05:00,181.11,181.11,181.04,181.07,442500.0,149.8385,149.8385,149.7806,149.8054,442500.0
2014-09-29 12:10:00,181.05,181.06,180.86,180.88,11500.0,149.7888,149.7971,149.6316,149.6482,11500.0
2014-09-29 12:15:00,180.83,180.93,180.83,180.9,15500.0,149.6068,149.6896,149.6068,149.6647,15500.0
2014-09-29 12:20:00,180.91,180.94,180.8,180.81,13400.0,149.673,149.6978,149.582,149.5903,13400.0
2014-09-29 12:25:00,180.79,180.79,180.72,180.77,6200.0,149.5737,149.5737,149.5158,149.5572,6200.0
2014-09-29 12:30:00,180.75,180.76,180.64,180.66,12400.0,149.5406,149.5489,149.4496,149.4662,12400.0
2014-09-29 12:35:00,180.64,180.66,180.57,180.59,13000.0,149.4496,149.4662,149.3917,149.4083,13000.0
2014-09-29 12:40:00,180.61,180.75,180.61,180.74,10100.0,149.4248,149.5406,149.4248,149.5324,10100.0
2014-09-29 12:45:00,180.74,180.74,180.66,180.7,8100.0,149.5324,149.5324,149.4662,149.4993,8100.0
2014-09-29 12:50:00,180.69,180.94,180.69,180.87,26100.0,149.491,149.6978,149.491,149.6399,26100.0
2014-09-29 12:55:00,180.88,180.89,180.85,180.85,8800.0,149.6482,149.6565,149.6234,149.6234,8800.0
2014-09-29 13:00:00,180.84,180.87,180.75,180.75,9800.0,149.6151,149.6399,149.5406,149.5406,9800.0
2014-09-29 13:05:00,180.75,180.77,180.67,180.75,10200.0,149.5406,149.5572,149.4745,149.5406,10200.0
2014-09-29 13:10:00,180.75,180.8,180.73,180.73,13700.0,149.5406,149.582,149.5241,149.5241,13700.0
2014-09-29 13:15:00,180.71,181.0,180.71,180.92,11500.0,149.5075,149.7475,149.5075,149.6813,11500.0
2014-09-29 13:20:00,180.92,180.96,180.86,180.88,7000.0,149.6813,149.7144,149.6316,149.6482,7000.0
2014-09-29 13:25:00,180.89,181.01,180.89,181.01,6700.0,149.6565,149.7557,149.6565,149.7557,6700.0
2014-09-29 13:30:00,181.01,181.17,181.01,181.13,15800.0,149.7557,149.8881,149.7557,149.855,15800.0
2014-09-29 13:35:00,181.12,181.12,180.98,181.0,11600.0,149.8468,149.8468,149.7309,149.7475,11600.0
2014-09-29 13:40:00,181.01,181.01,180.82,180.85,7700.0,149.7557,149.7557,149.5986,149.6234,7700.0
2014-09-29 13:45:00,180.84,180.87,180.79,180.82,8200.0,149.6151,149.6399,149.5737,149.5986,8200.0
2014-09-29 13:50:00,180.85,180.99,180.85,180.96,5700.0,149.6234,149.7392,149.6234,149.7144,5700.0
2014-09-29 13:55:00,180.95,180.99,180.93,180.94,6500.0,149.7061,149.7392,149.6896,149.6978,6500.0
2014-09-29 14:00:00,180.93,181.09,180.92,181.0,16100.0,149.6896,149.8219,149.6813,149.7475,16100.0
2014-09-29 14:05:00,180.95,180.96,180.78,180.8,10600.0,149.7061,149.7144,149.5655,149.582,10600.0
2014-09-29 14:10:00,180.83,180.88,180.75,180.78,20100.0,149.6068,149.6482,149.5406,149.5655,20100.0
2014-09-29 14:15:00,180.77,180.78,180.59,180.59,15400.0,149.5572,149.5655,149.4083,149.4083,15400.0
2014-09-29 14:20:00,180.62,180.63,180.46,180.48,18500.0,149.4331,149.4414,149.3007,149.3173,18500.0
2014-09-29 14:25:00,180.46,180.57,180.43,180.52,9300.0,149.3007,149.3917,149.2759,149.3504,9300.0
2014-09-29 14:30:00,180.5,180.69,180.49,180.69,10900.0,149.3338,149.491,149.3255,149.491,10900.0
2014-09-29 14:35:00,180.71,180.72,180.59,180.62,23900.0,149.5075,149.5158,149.4083,149.4331,23900.0
2014-09-29 14:40:00,180.64,180.69,180.56,180.56,15900.0,149.4496,149.491,149.3834,149.3834,15900.0
2014-09-29 14:45:00,180.56,180.73,180.56,180.73,9100.0,149.3834,149.5241,149.3834,149.5241,9100.0
2014-09-29 14:50:00,180.69,180.73,180.64,180.64,50400.0,149.491,149.5241,149.4496,149.4496,50400.0
2014-09-29 14:55:00,180.62,180.95,180.61,180.91,17400.0,149.4331,149.7061,149.4248,149.673,17400.0
2014-09-29 15:00:00,180.9,180.99,180.9,180.96,15500.0,149.6647,149.7392,149.6647,149.7144,15500.0
2014-09-29 15:05:00,180.95,181.05,180.9,180.91,21200.0,149.7061,149.7888,149.6647,149.673,21200.0
2014-09-29 15:10:00,180.9,181.18,180.86,181.17,6400.0,149.6647,149.8964,149.6316,149.8881,6400.0
2014-09-29 15:15:00,181.19,181.24,181.06,181.23,3700.0,149.9047,149.946,149.7971,149.9378,3700.0
2014-09-29 15:20:00,181.23,181.39,181.23,181.35,13700.0,149.9378,150.0701,149.9378,150.037,13700.0
2014-09-29 15:25:00,181.35,181.45,181.35,181.39,19500.0,150.037,150.1198,150.037,150.0701,19500.0
2014-09-29 15:30:00,181.41,181.41,181.26,181.34,12000.0,150.0867,150.0867,149.9626,150.0288,12000.0
2014-09-29 15:35:00,181.37,181.37,181.27,181.36,7300.0,150.0536,150.0536,149.9709,150.0453,7300.0
2014-09-29 15:40:00,181.34,181.34,181.0,181.05,12700.0,150.0288,150.0288,149.7475,149.7888,12700.0
2014-09-29 15:45:00,181.05,181.24,181.05,181.22,16900.0,149.7888,149.946,149.7888,149.9295,16900.0
2014-09-29 15:50:00,181.2,181.22,181.06,181.13,37700.0,149.9129,149.9295,149.7971,149.855,37700.0
2014-09-29 15:55:00,181.13,181.18,181.08,181.13,32200.0,149.855,149.8964,149.8137,149.855,32200.0
2014-09-30 09:30:00,181.3,181.49,181.18,181.21,29900.0,149.9957,150.1529,149.8964,149.9212,29900.0
2014-09-30 09:35:00,181.2,181.21,181.06,181.06,12300.0,149.9129,149.9212,149.7971,149.7971,12300.0
2014-09-30 09:40:00,181.06,181.06,180.79,180.83,17500.0,149.7971,149.7971,149.5737,149.6068,17500.0
2014-09-30 09:45:00,180.82,180.97,180.8,180.81,6100.0,149.5986,149.7227,149.582,149.5903,6100.0
2014-09-30 09:50:00,180.76,180.81,180.58,180.81,10300.0,149.5489,149.5903,149.4,149.5903,10300.0
2014-09-30 09:55:00,180.83,180.83,180.73,180.83,6100.0,149.6068,149.6068,149.5241,149.6068,6100.0
2014-09-30 10:00:00,180.81,180.81,180.46,180.46,21200.0,149.5903,149.5903,149.3007,149.3007,21200.0
2014-09-30 10:05:00,180.45,180.75,180.45,180.7,4200.0,149.2924,149.5406,149.2924,149.4993,4200.0
2014-09-30 10:10:00,180.81,180.93,180.8,180.92,3100.0,149.5903,149.6896,149.582,149.6813,3100.0
2014-09-30 10:15:00,180.94,181.13,180.92,181.06,3800.0,149.6978,149.855,149.6813,149.7971,3800.0
2014-09-30 10:20:00,181.02,181.08,180.91,180.91,4700.0,149.764,149.8137,149.673,149.673,4700.0
2014-09-30 10:25:00,180.92,180.97,180.88,180.89,3900.0,149.6813,149.7227,149.6482,149.6565,3900.0
2014-09-30 10:30:00,180.91,181.09,180.91,181.06,4000.0,149.673,149.8219,149.673,149.7971,4000.0
2014-09-30 10:35:00,181.08,181.22,181.02,181.2,3200.0,149.8137,149.9295,149.764,149.9129,3200.0
2014-09-30 10:40:00,181.27,181.37,181.2,181.36,3000.0,149.9709,150.0536,149.9129,150.0453,3000.0
2014-09-30 10:45:00,181.41,181.56,181.41,181.48,5800.0,150.0867,150.2108,150.0867,150.1446,5800.0
2014-09-30 10:50:00,181.52,181.54,181.41,181.45,4900.0,150.1777,150.1942,150.0867,150.1198,4900.0
2014-09-30 10:55:00,181.45,181.54,181.4,181.49,5600.0,150.1198,150.1942,150.0784,150.1529,5600.0
2014-09-30 11:00:00,181.48,181.49,181.44,181.49,6600.0,150.1446,150.1529,150.1115,150.1529,6600.0
2014-09-30 11:05:00,181.49,181.74,181.49,181.68,13600.0,150.1529,150.3597,150.1529,150.3101,13600.0
2014-09-30 11:10:00,181.68,181.68,181.58,181.62,3400.0,150.3101,150.3101,150.2273,150.2604,3400.0
2014-09-30 11:15:00,181.59,181.67,181.56,181.61,8700.0,150.2356,150.3018,150.2108,150.2521,8700.0
2014-09-30 11:20:00,181.58,181.7,181.53,181.68,25400.0,150.2273,150.3266,150.186,150.3101,25400.0
2014-09-30 11:25:00,181.67,181.81,181.67,181.81,24600.0,150.3018,150.4176,150.3018,150.4176,24600.0
2014-09-30 11:30:00,181.74,181.79,181.66,181.68,22700.0,150.3597,150.4011,150.2935,150.3101,22700.0
2014-09-30 11:35:00,181.65,181.71,181.61,181.61,9500.0,150.2852,150.3349,150.2521,150.2521,9500.0
2014-09-30 11:40:00,181.58,181.58,181.46,181.47,7500.0,150.2273,150.2273,150.128,150.1363,7500.0
2014-09-30 11:45:00,181.43,181.43,181.33,181.33,3600.0,150.1032,150.1032,150.0205,150.0205,3600.0
2014-09-30 11:50:00,181.4,181.42,181.38,181.41,4000.0,150.0784,150.095,150.0619,150.0867,4000.0
2014-09-30 11:55:00,181.42,181.43,181.32,181.37,3700.0,150.095,150.1032,150.0122,150.0536,3700.0
2014-09-30 12:00:00,181.41,181.41,181.27,181.37,7100.0,150.0867,150.0867,149.9709,150.0536,7100.0
2014-09-30 12:05:00,181.38,181.38,181.31,181.33,6000.0,150.0619,150.0619,150.0039,150.0205,6000.0
2014-09-30 12:10:00,181.32,181.43,181.3,181.43,7400.0,150.0122,150.1032,149.9957,150.1032,7400.0
2014-09-30 12:15:00,181.42,181.45,181.3,181.39,16200.0,150.095,150.1198,149.9957,150.0701,16200.0
2014-09-30 12:20:00,181.39,181.41,181.1,181.1,5900.0,150.0701,150.0867,149.8302,149.8302,5900.0
2014-09-30 12:25:00,181.11,181.11,180.96,181.04,6400.0,149.8385,149.8385,149.7144,149.7806,6400.0
2014-09-30 12:30:00,181.01,181.06,180.96,181.04,4400.0,149.7557,149.7971,149.7144,149.7806,4400.0
2014-09-30 12:35:00,181.02,181.02,180.74,180.74,6100.0,149.764,149.764,149.5324,149.5324,6100.0
2014-09-30 12:40:00,180.69,180.81,180.67,180.8,5300.0,149.491,149.5903,149.4745,149.582,5300.0
2014-09-30 12:45:00,180.82,180.95,180.82,180.9,3900.0,149.5986,149.7061,149.5986,149.6647,3900.0
2014-09-30 12:50:00,180.94,180.99,180.94,180.96,1200.0,149.6978,149.7392,149.6978,149.7144,1200.0
2014-09-30 12:55:00,181.01,181.01,180.85,180.85,2500.0,149.7557,149.7557,149.6234,149.6234,2500.0
2014-09-30 13:00:00,180.83,181.02,180.83,180.99,6300.0,149.6068,149.764,149.6068,149.7392,6300.0
2014-09-30 13:05:00,180.98,181.19,180.98,181.0,7000.0,149.7309,149.9047,149.7309,149.7475,7000.0
2014-09-30 13:10:00,180.99,181.04,180.96,181.01,2500.0,149.7392,149.7806,149.7144,149.7557,2500.0
2014-09-30 13:15:00,181.01,181.11,180.99,180.99,4400.0,149.7557,149.8385,149.7392,149.7392,4400.0
2014-09-30 13:20:00,180.96,180.96,180.89,180.89,5400.0,149.7144,149.7144,149.6565,149.6565,5400.0
2014-09-30 13:25:00,180.91,180.94,180.72,180.75,7500.0,149.673,149.6978,149.5158,149.5406,7500.0
2014-09-30 13:30:00,180.74,180.77,180.65,180.65,9200.0,149.5324,149.5572,149.4579,149.4579,9200.0
2014-09-30 13:35:00,180.63,180.75,180.61,180.75,7100.0,149.4414,149.5406,149.4248,149.5406,7100.0
2014-09-30 13:40:00,180.73,180.73,180.48,180.48,11000.0,149.5241,149.5241,149.3173,149.3173,11000.0
2014-09-30 13:45:00,180.49,180.5,180.29,180.34,21700.0,149.3255,149.3338,149.1601,149.2014,21700.0
2014-09-30 13:50:00,180.33,180.43,180.29,180.43,4500.0,149.1932,149.2759,149.1601,149.2759,4500.0
2014-09-30 13:55:00,180.43,180.48,180.43,180.48,1700.0,149.2759,149.3173,149.2759,149.3173,1700.0
2014-09-30 14:00:00,180.51,180.6,180.44,180.58,12900.0,149.3421,149.4165,149.2842,149.4,12900.0
2014-09-30 14:05:00,180.57,180.66,180.53,180.6,6000.0,149.3917,149.4662,149.3586,149.4165,6000.0
2014-09-30 14:10:00,180.62,180.65,180.52,180.58,10300.0,149.4331,149.4579,149.3504,149.4,10300.0
2014-09-30 14:15:00,180.58,180.6,180.46,180.48,8700.0,149.4,149.4165,149.3007,149.3173,8700.0
2014-09-30 14:20:00,180.51,180.55,180.3,180.39,4000.0,149.3421,149.3752,149.1683,149.2428,4000.0
2014-09-30 14:25:00,180.39,180.63,180.3,180.62,6100.0,149.2428,149.4414,149.1683,149.4331,6100.0
2014-09-30 14:30:00,180.66,180.78,180.62,180.71,5700.0,149.4662,149.5655,149.4331,149.5075,5700.0
2014-09-30 14:35:00,180.68,180.71,180.62,180.67,6600.0,149.4827,149.5075,149.4331,149.4745,6600.0
2014-09-30 14:40:00,180.64,180.64,180.57,180.59,2400.0,149.4496,149.4496,149.3917,149.4083,2400.0
2014-09-30 14:45:00,180.6,180.79,180.6,180.79,5300.0,149.4165,149.5737,149.4165,149.5737,5300.0
2014-09-30 14:50:00,180.79,180.8,180.74,180.78,5000.0,149.5737,149.582,149.5324,149.5655,5000.0
2014-09-30 14:55:00,180.78,180.86,180.71,180.71,5800.0,149.5655,149.6316,149.5075,149.5075,5800.0
2014-09-30 15:00:00,180.71,180.71,180.56,180.59,6500.0,149.5075,149.5075,149.3834,149.4083,6500.0
2014-09-30 15:05:00,180.58,180.63,180.49,180.63,3100.0,149.4,149.4414,149.3255,149.4414,3100.0
2014-09-30 15:10:00,180.64,180.69,180.57,180.57,5700.0,149.4496,149.491,149.3917,149.3917,5700.0
2014-09-30 15:15:00,180.56,180.74,180.56,180.74,4500.0,149.3834,149.5324,149.3834,149.5324,4500.0
2014-09-30 15:20:00,180.73,181.0,180.73,180.9,24300.0,149.5241,149.7475,149.5241,149.6647,24300.0
2014-09-30 15:25:00,180.93,180.93,180.85,180.9,6700.0,149.6896,149.6896,149.6234,149.6647,6700.0
2014-09-30 15:30:00,180.92,180.96,180.8,180.96,7600.0,149.6813,149.7144,149.582,149.7144,7600.0
2014-09-30 15:35:00,180.98,181.12,180.98,181.0,5300.0,149.7309,149.8468,149.7309,149.7475,5300.0
2014-09-30 15:40:00,180.96,181.08,180.95,180.97,9400.0,149.7144,149.8137,149.7061,149.7227,9400.0
2014-09-30 15:45:00,180.95,181.02,180.84,180.95,20400.0,149.7061,149.764,149.6151,149.7061,20400.0
2014-09-30 15:50:00,180.93,180.97,180.85,180.95,8400.0,149.6896,149.7227,149.6234,149.7061,8400.0
2014-09-30 15:55:00,180.96,180.96,180.61,180.62,44900.0,149.7144,149.7144,149.4248,149.4331,44900.0
2014-10-01 09:30:00,180.34,180.42,180.12,180.22,76500.0,149.2014,149.2676,149.0194,149.1022,76500.0
2014-10-01 09:35:00,180.2,180.2,179.49,179.53,49000.0,149.0856,149.0856,148.4982,148.5313,49000.0
2014-10-01 09:40:00,179.53,179.65,179.44,179.53,228800.0,148.5313,148.6306,148.4568,148.5313,228800.0
2014-10-01 09:45:00,179.54,179.63,179.31,179.38,57100.0,148.5396,148.614,148.3493,148.4072,57100.0
2014-10-01 09:50:00,179.33,179.51,179.19,179.47,28100.0,148.3658,148.5147,148.25,148.4817,28100.0
2014-10-01 09:55:00,179.47,179.6,179.44,179.49,32700.0,148.4817,148.5892,148.4568,148.4982,32700.0
2014-10-01 10:00:00,179.44,179.57,179.07,179.1,98900.0,148.4568,148.5644,148.1507,148.1755,98900.0
2014-10-01 10:05:00,179.1,179.19,178.95,179.11,44600.0,148.1755,148.25,148.0514,148.1838,44600.0
2014-10-01 10:10:00,179.12,179.22,179.03,179.2,23300.0,148.1921,148.2748,148.1176,148.2583,23300.0
2014-10-01 10:15:00,179.15,179.43,179.15,179.39,15100.0,148.2169,148.4486,148.2169,148.4155,15100.0
2014-10-01 10:20:00,179.44,179.52,179.42,179.5,3600.0,148.4568,148.523,148.4403,148.5065,3600.0
2014-10-01 10:25:00,179.45,179.49,179.4,179.45,7700.0,148.4651,148.4982,148.4237,148.4651,7700.0
2014-10-01 10:30:00,179.4,179.4,179.23,179.28,5400.0,148.4237,148.4237,148.2831,148.3245,5400.0
2014-10-01 10:35:00,179.29,179.31,179.02,179.1,7700.0,148.3327,148.3493,148.1094,148.1755,7700.0
2014-10-01 10:40:00,179.12,179.3,179.12,179.3,16500.0,148.1921,148.341,148.1921,148.341,16500.0
2014-10-01 10:45:00,179.27,179.45,179.19,179.37,12700.0,148.3162,148.4651,148.25,148.3989,12700.0
2014-10-01 10:50:00,179.37,179.51,179.37,179.42,10400.0,148.3989,148.5147,148.3989,148.4403,10400.0
2014-10-01 10:55:00,179.44,179.67,179.37,179.67,11900.0,148.4568,148.6471,148.3989,148.6471,11900.0
2014-10-01 11:00:00,179.63,179.78,179.63,179.77,3900.0,148.614,148.7381,148.614,148.7299,3900.0
2014-10-01 11:05:00,179.76,179.93,179.76,179.79,10700.0,148.7216,148.8622,148.7216,148.7464,10700.0
2014-10-01 11:10:00,179.8,179.82,179.65,179.69,8100.0,148.7547,148.7712,148.6306,148.6637,8100.0
2014-10-01 11:15:00,179.61,179.77,179.61,179.76,5000.0,148.5975,148.7299,148.5975,148.7216,5000.0
2014-10-01 11:20:00,179.75,179.79,179.64,179.7,4400.0,148.7133,148.7464,148.6223,148.6719,4400.0
2014-10-01 11:25:00,179.67,179.67,179.41,179.5,8100.0,148.6471,148.6471,148.432,148.5065,8100.0
2014-10-01 11:30:00,179.46,179.5,179.33,179.34,7100.0,148.4734,148.5065,148.3658,148.3741,7100.0
2014-10-01 11:35:00,179.39,179.53,179.36,179.5,15800.0,148.4155,148.5313,148.3906,148.5065,15800.0
2014-10-01 11:40:00,179.48,179.53,179.38,179.53,9800.0,148.4899,148.5313,148.4072,148.5313,9800.0
2014-10-01 11:45:00,179.48,179.48,179.2,179.21,6800.0,148.4899,148.4899,148.2583,148.2665,6800.0
2014-10-01 11:50:00,179.3,179.42,179.28,179.42,3100.0,148.341,148.4403,148.3245,148.4403,3100.0
2014-10-01 11:55:00,179.4,179.45,179.36,179.36,3900.0,148.4237,148.4651,148.3906,148.3906,3900.0
2014-10-01 12:00:00,179.36,179.38,179.26,179.28,45400.0,148.3906,148.4072,148.3079,148.3245,45400.0
2014-10-01 12:05:00,179.26,179.33,179.16,179.29,7600.0,148.3079,148.3658,148.2252,148.3327,7600.0
2014-10-01 12:10:00,179.37,179.39,179.12,179.15,8000.0,148.3989,148.4155,148.1921,148.2169,8000.0
2014-10-01 12:15:00,179.14,179.22,179.11,179.19,3000.0,148.2086,148.2748,148.1838,148.25,3000.0
2014-10-01 12:20:00,179.18,179.28,179.15,179.28,6400.0,148.2417,148.3245,148.2169,148.3245,6400.0
2014-10-01 12:25:00,179.28,179.41,179.13,179.36,8300.0,148.3245,148.432,148.2004,148.3906,8300.0
2014-10-01 12:30:00,179.38,179.38,179.07,179.15,15200.0,148.4072,148.4072,148.1507,148.2169,15200.0
2014-10-01 12:35:00,179.12,179.19,179.09,179.1,5500.0,148.1921,148.25,148.1673,148.1755,5500.0
2014-10-01 12:40:00,179.02,179.13,179.0,179.04,17300.0,148.1094,148.2004,148.0928,148.1259,17300.0
2014-10-01 12:45:00,179.03,179.04,178.78,178.78,22400.0,148.1176,148.1259,147.9108,147.9108,22400.0
2014-10-01 12:50:00,178.77,178.96,178.77,178.92,11800.0,147.9025,148.0597,147.9025,148.0266,11800.0
2014-10-01 12:55:00,178.91,178.97,178.83,178.86,19200.0,148.0183,148.068,147.9522,147.977,19200.0
2014-10-01 13:00:00,178.83,178.97,178.79,178.9,4500.0,147.9522,148.068,147.9191,148.0101,4500.0
2014-10-01 13:05:00,178.87,178.9,178.66,178.66,26500.0,147.9853,148.0101,147.8115,147.8115,26500.0
2014-10-01 13:10:00,178.77,178.87,178.69,178.74,15700.0,147.9025,147.9853,147.8363,147.8777,15700.0
2014-10-01 13:15:00,178.73,178.77,178.62,178.69,17500.0,147.8694,147.9025,147.7784,147.8363,17500.0
2014-10-01 13:20:00,178.64,178.7,178.58,178.66,19700.0,147.795,147.8446,147.7453,147.8115,19700.0
2014-10-01 13:25:00,178.66,178.77,178.66,178.77,10700.0,147.8115,147.9025,147.8115,147.9025,10700.0
2014-10-01 13:30:00,178.73,178.75,178.54,178.57,77400.0,147.8694,147.886,147.7122,147.7371,77400.0
2014-10-01 13:35:00,178.55,178.59,178.35,178.45,22300.0,147.7205,147.7536,147.555,147.6378,22300.0
2014-10-01 13:40:00,178.42,178.42,178.25,178.31,6800.0,147.613,147.613,147.4723,147.5219,6800.0
2014-10-01 13:45:00,178.31,178.47,178.29,178.36,4600.0,147.5219,147.6543,147.5054,147.5633,4600.0
2014-10-01 13:50:00,178.35,178.44,178.27,178.28,6500.0,147.555,147.6295,147.4889,147.4971,6500.0
2014-10-01 13:55:00,178.29,178.31,178.18,178.18,8100.0,147.5054,147.5219,147.4144,147.4144,8100.0
2014-10-01 14:00:00,178.19,178.32,178.17,178.32,8700.0,147.4227,147.5302,147.4061,147.5302,8700.0
2014-10-01 14:05:00,178.31,178.5,178.31,178.47,14700.0,147.5219,147.6791,147.5219,147.6543,14700.0
2014-10-01 14:10:00,178.46,178.53,178.42,178.42,14700.0,147.646,147.704,147.613,147.613,14700.0
2014-10-01 14:15:00,178.42,178.5,178.38,178.47,16900.0,147.613,147.6791,147.5799,147.6543,16900.0
2014-10-01 14:20:00,178.53,178.57,178.39,178.57,41700.0,147.704,147.7371,147.5881,147.7371,41700.0
2014-10-01 14:25:00,178.59,178.65,178.5,178.53,19900.0,147.7536,147.8032,147.6791,147.704,19900.0
2014-10-01 14:30:00,178.54,178.59,178.42,178.48,17600.0,147.7122,147.7536,147.613,147.6626,17600.0
2014-10-01 14:35:00,178.45,178.58,178.45,178.55,7400.0,147.6378,147.7453,147.6378,147.7205,7400.0
2014-10-01 14:40:00,178.54,178.59,178.44,178.49,8300.0,147.7122,147.7536,147.6295,147.6709,8300.0
2014-10-01 14:45:00,178.49,178.52,178.44,178.48,25600.0,147.6709,147.6957,147.6295,147.6626,25600.0
2014-10-01 14:50:00,178.49,178.49,178.3,178.33,14100.0,147.6709,147.6709,147.5137,147.5385,14100.0
2014-10-01 14:55:00,178.33,178.33,178.07,178.11,30900.0,147.5385,147.5385,147.3234,147.3565,30900.0
2014-10-01 15:00:00,178.12,178.19,178.0,178.03,28900.0,147.3648,147.4227,147.2655,147.2903,28900.0
2014-10-01 15:05:00,178.03,178.12,177.87,177.87,48900.0,147.2903,147.3648,147.1579,147.1579,48900.0
2014-10-01 15:10:00,177.87,178.08,177.81,178.02,56600.0,147.1579,147.3317,147.1083,147.282,56600.0
2014-10-01 15:15:00,178.04,178.23,178.03,178.18,20400.0,147.2986,147.4558,147.2903,147.4144,20400.0
2014-10-01 15:20:00,178.16,178.16,177.92,177.92,35600.0,147.3978,147.3978,147.1993,147.1993,35600.0
2014-10-01 15:25:00,177.94,178.3,177.94,178.25,37800.0,147.2158,147.5137,147.2158,147.4723,37800.0
2014-10-01 15:30:00,178.23,178.43,178.23,178.28,41100.0,147.4558,147.6212,147.4558,147.4971,41100.0
2014-10-01 15:35:00,178.28,178.4,178.17,178.4,27900.0,147.4971,147.5964,147.4061,147.5964,27900.0
2014-10-01 15:40:00,178.36,178.55,178.34,178.4,28900.0,147.5633,147.7205,147.5468,147.5964,28900.0
2014-10-01 15:45:00,178.46,178.7,178.46,178.61,24100.0,147.646,147.8446,147.646,147.7701,24100.0
2014-10-01 15:50:00,178.6,178.61,178.39,178.43,53100.0,147.7619,147.7701,147.5881,147.6212,53100.0
2014-10-01 15:55:00,178.44,178.59,178.19,178.19,208200.0,147.6295,147.7536,147.4227,147.4227,208200.0
2014-10-02 09:30:00,178.05,178.31,178.03,178.31,50700.0,147.3068,147.5219,147.2903,147.5219,50700.0
2014-10-02 09:35:00,178.31,178.45,178.3,178.34,17400.0,147.5219,147.6378,147.5137,147.5468,17400.0
2014-10-02 09:40:00,178.29,178.4,178.26,178.29,4100.0,147.5054,147.5964,147.4806,147.5054,4100.0
2014-10-02 09:45:00,178.34,178.34,178.06,178.32,25500.0,147.5468,147.5468,147.3151,147.5302,25500.0
2014-10-02 09:50:00,178.33,178.52,178.33,178.34,8600.0,147.5385,147.6957,147.5385,147.5468,8600.0
2014-10-02 09:55:00,178.38,178.41,178.25,178.3,19300.0,147.5799,147.6047,147.4723,147.5137,19300.0
2014-10-02 10:00:00,178.3,178.3,178.12,178.14,11900.0,147.5137,147.5137,147.3648,147.3813,11900.0
2014-10-02 10:05:00,178.1,178.36,178.05,178.3,19400.0,147.3482,147.5633,147.3068,147.5137,19400.0
2014-10-02 10:10:00,178.28,178.33,177.99,178.0,24700.0,147.4971,147.5385,147.2572,147.2655,24700.0
2014-10-02 10:15:00,177.99,178.11,177.95,177.95,5600.0,147.2572,147.3565,147.2241,147.2241,5600.0
2014-10-02 10:20:00,177.97,178.21,177.94,178.17,7000.0,147.2407,147.4392,147.2158,147.4061,7000.0
2014-10-02 10:25:00,178.2,178.27,178.11,178.11,10900.0,147.4309,147.4889,147.3565,147.3565,10900.0
2014-10-02 10:30:00,178.1,178.1,177.67,177.67,13000.0,147.3482,147.3482,146.9925,146.9925,13000.0
2014-10-02 10:35:00,177.69,177.84,177.6,177.8,14500.0,147.009,147.1331,146.9345,147.1,14500.0
2014-10-02 10:40:00,177.8,177.84,177.49,177.58,10700.0,147.1,147.1331,146.8435,146.918,10700.0
2014-10-02 10:45:00,177.56,177.64,177.52,177.62,2100.0,146.9014,146.9676,146.8684,146.9511,2100.0
2014-10-02 10:50:00,177.59,177.59,177.38,177.42,8900.0,146.9263,146.9263,146.7525,146.7856,8900.0
2014-10-02 10:55:00,177.46,177.46,177.28,177.28,12700.0,146.8187,146.8187,146.6698,146.6698,12700.0
2014-10-02 11:00:00,177.3,177.33,177.2,177.32,9700.0,146.6863,146.7112,146.6036,146.7029,9700.0
2014-10-02 11:05:00,177.42,177.51,177.39,177.39,16500.0,146.7856,146.8601,146.7608,146.7608,16500.0
2014-10-02 11:10:00,177.42,177.47,177.34,177.47,6900.0,146.7856,146.827,146.7194,146.827,6900.0
2014-10-02 11:15:00,177.5,177.53,177.37,177.37,8200.0,146.8518,146.8766,146.7442,146.7442,8200.0
2014-10-02 11:20:00,177.39,177.39,177.17,177.18,12800.0,146.7608,146.7608,146.5788,146.5871,12800.0
2014-10-02 11:25:00,177.22,177.36,177.19,177.19,10800.0,146.6201,146.736,146.5953,146.5953,10800.0
2014-10-02 11:30:00,177.27,177.27,176.97,177.04,18300.0,146.6615,146.6615,146.4133,146.4712,18300.0
2014-10-02 11:35:00,177.02,177.02,176.69,176.83,31100.0,146.4547,146.4547,146.1817,146.2975,31100.0
2014-10-02 11:40:00,176.84,176.85,176.4,176.49,29200.0,146.3058,146.314,145.9417,146.0162,29200.0
2014-10-02 11:45:00,176.59,176.77,176.56,176.7,9500.0,146.0989,146.2478,146.0741,146.1899,9500.0
2014-10-02 11:50:00,176.68,176.86,176.62,176.85,8800.0,146.1734,146.3223,146.1237,146.314,8800.0
2014-10-02 11:55:00,176.88,176.94,176.76,176.91,8100.0,146.3389,146.3885,146.2396,146.3637,8100.0
2014-10-02 12:00:00,176.91,177.0,176.87,176.97,6200.0,146.3637,146.4381,146.3306,146.4133,6200.0
2014-10-02 12:05:00,176.97,177.19,176.93,177.18,5000.0,146.4133,146.5953,146.3802,146.5871,5000.0
2014-10-02 12:10:00,177.18,177.2,177.07,177.14,2400.0,146.5871,146.6036,146.496,146.554,2400.0
2014-10-02 12:15:00,177.15,177.18,177.1,177.14,8700.0,146.5622,146.5871,146.5209,146.554,8700.0
2014-10-02 12:20:00,177.15,177.17,177.05,177.17,6400.0,146.5622,146.5788,146.4795,146.5788,6400.0
2014-10-02 12:25:00,177.16,177.16,177.05,177.13,2900.0,146.5705,146.5705,146.4795,146.5457,2900.0
2014-10-02 12:30:00,177.17,177.28,176.92,177.04,7400.0,146.5788,146.6698,146.3719,146.4712,7400.0
2014-10-02 12:35:00,177.03,177.03,176.96,176.99,3300.0,146.463,146.463,146.405,146.4299,3300.0
2014-10-02 12:40:00,177.01,177.13,176.89,177.12,8500.0,146.4464,146.5457,146.3471,146.5374,8500.0
2014-10-02 12:45:00,177.08,177.16,177.02,177.04,9700.0,146.5043,146.5705,146.4547,146.4712,9700.0
2014-10-02 12:50:00,177.11,177.41,177.09,177.41,6100.0,146.5291,146.7773,146.5126,146.7773,6100.0
2014-10-02 12:55:00,177.53,177.67,177.36,177.67,6900.0,146.8766,146.9925,146.736,146.9925,6900.0
2014-10-02 13:00:00,177.59,177.68,177.53,177.68,2600.0,146.9263,147.0007,146.8766,147.0007,2600.0
2014-10-02 13:05:00,177.69,177.69,177.56,177.64,3300.0,147.009,147.009,146.9014,146.9676,3300.0
2014-10-02 13:10:00,177.64,177.84,177.64,177.83,8400.0,146.9676,147.1331,146.9676,147.1248,8400.0
2014-10-02 13:15:00,177.81,178.06,177.81,178.05,5400.0,147.1083,147.3151,147.1083,147.3068,5400.0
2014-10-02 13:20:00,178.04,178.11,177.95,178.03,11300.0,147.2986,147.3565,147.2241,147.2903,11300.0
2014-10-02 13:25:00,178.05,178.21,178.05,178.16,11400.0,147.3068,147.4392,147.3068,147.3978,11400.0
2014-10-02 13:30:00,178.21,178.24,178.13,178.13,4000.0,147.4392,147.464,147.373,147.373,4000.0
2014-10-02 13:35:00,178.09,178.09,177.93,177.96,3600.0,147.3399,147.3399,147.2076,147.2324,3600.0
2014-10-02 13:40:00,177.96,177.96,177.87,177.9,8800.0,147.2324,147.2324,147.1579,147.1827,8800.0
2014-10-02 13:45:00,177.95,178.03,177.88,177.88,17800.0,147.2241,147.2903,147.1662,147.1662,17800.0
2014-10-02 13:50:00,177.88,178.11,177.88,178.11,33400.0,147.1662,147.3565,147.1662,147.3565,33400.0
2014-10-02 13:55:00,178.15,178.15,177.97,177.97,7200.0,147.3896,147.3896,147.2407,147.2407,7200.0
2014-10-02 14:00:00,177.99,178.12,177.98,178.12,2300.0,147.2572,147.3648,147.2489,147.3648,2300.0
2014-10-02 14:05:00,178.11,178.47,178.09,178.41,17300.0,147.3565,147.6543,147.3399,147.6047,17300.0
2014-10-02 14:10:00,178.37,178.56,178.32,178.54,19700.0,147.5716,147.7288,147.5302,147.7122,19700.0
2014-10-02 14:15:00,178.56,178.56,178.32,178.32,9800.0,147.7288,147.7288,147.5302,147.5302,9800.0
2014-10-02 14:20:00,178.35,178.35,178.2,178.3,28200.0,147.555,147.555,147.4309,147.5137,28200.0
2014-10-02 14:25:00,178.26,178.52,178.26,178.51,16000.0,147.4806,147.6957,147.4806,147.6874,16000.0
2014-10-02 14:30:00,178.5,178.5,178.26,178.28,16000.0,147.6791,147.6791,147.4806,147.4971,16000.0
2014-10-02 14:35:00,178.27,178.36,178.26,178.33,15300.0,147.4889,147.5633,147.4806,147.5385,15300.0
2014-10-02 14:40:00,178.33,178.61,178.31,178.57,82000.0,147.5385,147.7701,147.5219,147.7371,82000.0
2014-10-02 14:45:00,178.59,178.73,178.55,178.64,17400.0,147.7536,147.8694,147.7205,147.795,17400.0
2014-10-02 14:50:00,178.62,178.83,178.6,178.8,18300.0,147.7784,147.9522,147.7619,147.9273,18300.0
2014-10-02 14:55:00,178.79,178.79,178.64,178.66,10800.0,147.9191,147.9191,147.795,147.8115,10800.0
2014-10-02 15:00:00,178.62,178.64,178.45,178.59,15600.0,147.7784,147.795,147.6378,147.7536,15600.0
2014-10-02 15:05:00,178.59,178.62,178.5,178.54,9000.0,147.7536,147.7784,147.6791,147.7122,9000.0
2014-10-02 15:10:00,178.56,178.64,178.47,178.49,16000.0,147.7288,147.795,147.6543,147.6709,16000.0
2014-10-02 15:15:00,178.49,178.49,178.23,178.23,22900.0,147.6709,147.6709,147.4558,147.4558,22900.0
2014-10-02 15:20:00,178.25,178.39,178.24,178.32,7200.0,147.4723,147.5881,147.464,147.5302,7200.0
2014-10-02 15:25:00,178.3,178.39,178.3,178.34,17600.0,147.5137,147.5881,147.5137,147.5468,17600.0
2014-10-02 15:30:00,178.33,178.33,178.14,178.23,36000.0,147.5385,147.5385,147.3813,147.4558,36000.0
2014-10-02 15:35:00,178.24,178.36,178.23,178.36,15700.0,147.464,147.5633,147.4558,147.5633,15700.0
2014-10-02 15:40:00,178.36,178.36,178.18,178.18,11400.0,147.5633,147.5633,147.4144,147.4144,11400.0
2014-10-02 15:45:00,178.18,178.38,178.09,178.38,25200.0,147.4144,147.5799,147.3399,147.5799,25200.0
2014-10-02 15:50:00,178.4,178.46,178.26,178.27,27000.0,147.5964,147.646,147.4806,147.4889,27000.0
2014-10-02 15:55:00,178.28,178.46,178.24,178.24,32700.0,147.4971,147.646,147.464,147.464,32700.0
2014-10-03 09:30:00,179.48,179.48,179.19,179.31,70400.0,148.4899,148.4899,148.25,148.3493,70400.0
2014-10-03 09:35:00,179.29,179.29,178.89,178.9,39400.0,148.3327,148.3327,148.0018,148.0101,39400.0
2014-10-03 09:40:00,178.89,179.64,178.88,179.55,75500.0,148.0018,148.6223,147.9935,148.5478,75500.0
2014-10-03 09:45:00,179.52,179.92,179.46,179.77,56700.0,148.523,148.854,148.4734,148.7299,56700.0
2014-10-03 09:50:00,179.77,179.8,179.64,179.69,15900.0,148.7299,148.7547,148.6223,148.6637,15900.0
2014-10-03 09:55:00,179.68,179.82,179.68,179.76,26100.0,148.6554,148.7712,148.6554,148.7216,26100.0
2014-10-03 10:00:00,179.78,180.16,179.75,180.13,10400.0,148.7381,149.0525,148.7133,149.0277,10400.0
2014-10-03 10:05:00,180.14,180.16,180.05,180.11,25900.0,149.036,149.0525,148.9615,149.0111,25900.0
2014-10-03 10:10:00,180.09,180.11,179.95,180.0,15900.0,148.9946,149.0111,148.8788,148.9201,15900.0
2014-10-03 10:15:00,179.97,179.98,179.88,179.91,8600.0,148.8953,148.9036,148.8209,148.8457,8600.0
2014-10-03 10:20:00,179.9,179.95,179.75,179.82,11200.0,148.8374,148.8788,148.7133,148.7712,11200.0
2014-10-03 10:25:00,179.78,179.82,179.71,179.78,13100.0,148.7381,148.7712,148.6802,148.7381,13100.0
2014-10-03 10:30:00,179.79,179.79,179.64,179.67,16900.0,148.7464,148.7464,148.6223,148.6471,16900.0
2014-10-03 10:35:00,179.65,179.71,179.54,179.68,11500.0,148.6306,148.6802,148.5396,148.6554,11500.0
2014-10-03 10:40:00,179.68,179.68,179.47,179.53,28800.0,148.6554,148.6554,148.4817,148.5313,28800.0
2014-10-03 10:45:00,179.55,179.68,179.52,179.68,20000.0,148.5478,148.6554,148.523,148.6554,20000.0
2014-10-03 10:50:00,179.67,179.77,179.62,179.77,4600.0,148.6471,148.7299,148.6058,148.7299,4600.0
2014-10-03 10:55:00,179.77,179.79,179.7,179.77,3600.0,148.7299,148.7464,148.6719,148.7299,3600.0
2014-10-03 11:00:00,179.71,179.88,179.7,179.84,11100.0,148.6802,148.8209,148.6719,148.7878,11100.0
2014-10-03 11:05:00,179.86,179.94,179.86,179.91,6200.0,148.8043,148.8705,148.8043,148.8457,6200.0
2014-10-03 11:10:00,179.93,179.96,179.78,179.85,3000.0,148.8622,148.887,148.7381,148.796,3000.0
2014-10-03 11:15:00,179.84,179.88,179.73,179.73,15800.0,148.7878,148.8209,148.6968,148.6968,15800.0
2014-10-03 11:20:00,179.68,179.74,179.63,179.65,9300.0,148.6554,148.705,148.614,148.6306,9300.0
2014-10-03 11:25:00,179.69,179.87,179.68,179.83,5700.0,148.6637,148.8126,148.6554,148.7795,5700.0
2014-10-03 11:30:00,179.88,179.92,179.81,179.88,10100.0,148.8209,148.854,148.7629,148.8209,10100.0
2014-10-03 11:35:00,179.88,179.99,179.88,179.93,37700.0,148.8209,148.9119,148.8209,148.8622,37700.0
2014-10-03 11:40:00,179.93,179.93,179.78,179.79,5400.0,148.8622,148.8622,148.7381,148.7464,5400.0
2014-10-03 11:45:00,179.79,179.83,179.7,179.76,8500.0,148.7464,148.7795,148.6719,148.7216,8500.0
2014-10-03 11:50:00,179.73,179.79,179.72,179.75,3800.0,148.6968,148.7464,148.6885,148.7133,3800.0
2014-10-03 11:55:00,179.79,179.88,179.79,179.86,2700.0,148.7464,148.8209,148.7464,148.8043,2700.0
2014-10-03 12:00:00,179.87,179.98,179.79,179.96,6200.0,148.8126,148.9036,148.7464,148.887,6200.0
2014-10-03 12:05:00,179.96,179.97,179.88,179.88,5700.0,148.887,148.8953,148.8209,148.8209,5700.0
2014-10-03 12:10:00,179.88,180.04,179.86,179.97,8100.0,148.8209,148.9532,148.8043,148.8953,8100.0
2014-10-03 12:15:00,179.97,180.04,179.93,180.01,3600.0,148.8953,148.9532,148.8622,148.9284,3600.0
2014-10-03 12:20:00,179.99,180.09,179.99,180.08,10400.0,148.9119,148.9946,148.9119,148.9863,10400.0
2014-10-03 12:25:00,180.1,180.2,180.06,180.2,6000.0,149.0029,149.0856,148.9698,149.0856,6000.0
2014-10-03 12:30:00,180.21,180.28,180.21,180.23,3300.0,149.0939,149.1518,149.0939,149.1104,3300.0
2014-10-03 12:35:00,180.27,180.27,180.18,180.24,11000.0,149.1435,149.1435,149.0691,149.1187,11000.0
2014-10-03 12:40:00,180.26,180.38,180.26,180.38,12600.0,149.1352,149.2345,149.1352,149.2345,12600.0
2014-10-03 12:45:00,180.4,180.4,180.28,180.35,3700.0,149.2511,149.2511,149.1518,149.2097,3700.0
2014-10-03 12:50:00,180.35,180.39,180.31,180.37,4700.0,149.2097,149.2428,149.1766,149.2263,4700.0
2014-10-03 12:55:00,180.39,180.44,180.33,180.33,5800.0,149.2428,149.2842,149.1932,149.1932,5800.0
2014-10-03 13:00:00,180.33,180.35,180.29,180.29,13300.0,149.1932,149.2097,149.1601,149.1601,13300.0
2014-10-03 13:05:00,180.3,180.3,180.24,180.25,6700.0,149.1683,149.1683,149.1187,149.127,6700.0
2014-10-03 13:10:00,180.28,180.34,180.26,180.31,2700.0,149.1518,149.2014,149.1352,149.1766,2700.0
2014-10-03 13:15:00,180.29,180.29,180.14,180.19,5400.0,149.1601,149.1601,149.036,149.0773,5400.0
2014-10-03 13:20:00,180.24,180.24,180.17,180.17,1300.0,149.1187,149.1187,149.0608,149.0608,1300.0
2014-10-03 13:25:00,180.21,180.21,180.19,180.21,1300.0,149.0939,149.0939,149.0773,149.0939,1300.0
2014-10-03 13:30:00,180.23,180.23,180.07,180.07,8200.0,149.1104,149.1104,148.9781,148.9781,8200.0
2014-10-03 13:35:00,180.06,180.07,180.03,180.06,7400.0,148.9698,148.9781,148.945,148.9698,7400.0
2014-10-03 13:40:00,180.08,180.09,180.06,180.09,2000.0,148.9863,148.9946,148.9698,148.9946,2000.0
2014-10-03 13:45:00,180.1,180.1,180.02,180.06,3300.0,149.0029,149.0029,148.9367,148.9698,3300.0
2014-10-03 13:50:00,180.07,180.16,180.05,180.16,6300.0,148.9781,149.0525,148.9615,149.0525,6300.0
2014-10-03 13:55:00,180.17,180.18,180.14,180.17,8200.0,149.0608,149.0691,149.036,149.0608,8200.0
2014-10-03 14:00:00,180.16,180.36,180.16,180.35,7200.0,149.0525,149.218,149.0525,149.2097,7200.0
2014-10-03 14:05:00,180.38,180.44,180.32,180.33,7900.0,149.2345,149.2842,149.1849,149.1932,7900.0
2014-10-03 14:10:00,180.39,180.43,180.36,180.37,2700.0,149.2428,149.2759,149.218,149.2263,2700.0
2014-10-03 14:15:00,180.38,180.38,180.3,180.34,4500.0,149.2345,149.2345,149.1683,149.2014,4500.0
2014-10-03 14:20:00,180.31,180.44,180.31,180.43,4400.0,149.1766,149.2842,149.1766,149.2759,4400.0
2014-10-03 14:25:00,180.45,180.49,180.39,180.41,5400.0,149.2924,149.3255,149.2428,149.2593,5400.0
2014-10-03 14:30:00,180.39,180.47,180.37,180.44,4100.0,149.2428,149.309,149.2263,149.2842,4100.0
2014-10-03 14:35:00,180.41,180.45,180.41,180.45,8800.0,149.2593,149.2924,149.2593,149.2924,8800.0
2014-10-03 14:40:00,180.47,180.51,180.43,180.43,24700.0,149.309,149.3421,149.2759,149.2759,24700.0
2014-10-03 14:45:00,180.43,180.49,180.4,180.49,9800.0,149.2759,149.3255,149.2511,149.3255,9800.0
2014-10-03 14:50:00,180.46,180.47,180.42,180.42,24000.0,149.3007,149.309,149.2676,149.2676,24000.0
2014-10-03 14:55:00,180.41,180.44,180.4,180.41,14700.0,149.2593,149.2842,149.2511,149.2593,14700.0
2014-10-03 15:00:00,180.41,180.55,180.35,180.55,15500.0,149.2593,149.3752,149.2097,149.3752,15500.0
2014-10-03 15:05:00,180.51,180.51,180.33,180.34,35900.0,149.3421,149.3421,149.1932,149.2014,35900.0
2014-10-03 15:10:00,180.33,180.42,180.26,180.3,16500.0,149.1932,149.2676,149.1352,149.1683,16500.0
2014-10-03 15:15:00,180.32,180.39,180.3,180.33,13200.0,149.1849,149.2428,149.1683,149.1932,13200.0
2014-10-03 15:20:00,180.34,180.38,180.31,180.34,12900.0,149.2014,149.2345,149.1766,149.2014,12900.0
2014-10-03 15:25:00,180.33,180.42,180.28,180.34,14800.0,149.1932,149.2676,149.1518,149.2014,14800.0
2014-10-03 15:30:00,180.33,180.35,180.23,180.26,16700.0,149.1932,149.2097,149.1104,149.1352,16700.0
2014-10-03 15:35:00,180.26,180.32,180.2,180.26,16400.0,149.1352,149.1849,149.0856,149.1352,16400.0
2014-10-03 15:40:00,180.28,180.3,180.18,180.23,29300.0,149.1518,149.1683,149.0691,149.1104,29300.0
2014-10-03 15:45:00,180.25,180.46,180.25,180.46,14500.0,149.127,149.3007,149.127,149.3007,14500.0
2014-10-03 15:50:00,180.49,180.49,180.39,180.42,15700.0,149.3255,149.3255,149.2428,149.2676,15700.0
2014-10-03 15:55:00,180.42,180.42,180.19,180.19,55500.0,149.2676,149.2676,149.0773,149.0773,55500.0
2014-10-06 09:30:00,180.94,181.07,180.87,181.05,96200.0,149.6978,149.8054,149.6399,149.7888,96200.0
2014-10-06 09:35:00,181.05,181.18,180.9,181.02,27100.0,149.7888,149.8964,149.6647,149.764,27100.0
2014-10-06 09:40:00,181.05,181.15,180.99,181.13,22300.0,149.7888,149.8716,149.7392,149.855,22300.0
2014-10-06 09:45:00,181.15,181.18,181.09,181.1,17700.0,149.8716,149.8964,149.8219,149.8302,17700.0
2014-10-06 09:50:00,181.07,181.12,180.94,180.96,10000.0,149.8054,149.8468,149.6978,149.7144,10000.0
2014-10-06 09:55:00,180.94,181.05,180.93,181.0,6700.0,149.6978,149.7888,149.6896,149.7475,6700.0
2014-10-06 10:00:00,180.97,181.07,180.77,180.82,22000.0,149.7227,149.8054,149.5572,149.5986,22000.0
2014-10-06 10:05:00,180.86,181.02,180.85,180.89,10200.0,149.6316,149.764,149.6234,149.6565,10200.0
2014-10-06 10:10:00,180.87,180.9,180.67,180.74,21200.0,149.6399,149.6647,149.4745,149.5324,21200.0
2014-10-06 10:15:00,180.7,180.81,180.66,180.74,10700.0,149.4993,149.5903,149.4662,149.5324,10700.0
2014-10-06 10:20:00,180.69,180.71,180.55,180.64,15600.0,149.491,149.5075,149.3752,149.4496,15600.0
2014-10-06 10:25:00,180.64,180.64,180.5,180.57,21300.0,149.4496,149.4496,149.3338,149.3917,21300.0
2014-10-06 10:30:00,180.56,180.69,180.5,180.69,8800.0,149.3834,149.491,149.3338,149.491,8800.0
2014-10-06 10:35:00,180.71,180.82,180.65,180.69,22200.0,149.5075,149.5986,149.4579,149.491,22200.0
2014-10-06 10:40:00,180.73,180.85,180.69,180.69,14700.0,149.5241,149.6234,149.491,149.491,14700.0
2014-10-06 10:45:00,180.68,180.68,180.44,180.45,7900.0,149.4827,149.4827,149.2842,149.2924,7900.0
2014-10-06 10:50:00,180.46,180.46,180.25,180.25,14900.0,149.3007,149.3007,149.127,149.127,14900.0
2014-10-06 10:55:00,180.21,180.3,180.15,180.27,27300.0,149.0939,149.1683,149.0442,149.1435,27300.0
2014-10-06 11:00:00,180.24,180.43,180.21,180.39,32400.0,149.1187,149.2759,149.0939,149.2428,32400.0
2014-10-06 11:05:00,180.38,180.41,180.29,180.41,10600.0,149.2345,149.2593,149.1601,149.2593,10600.0
2014-10-06 11:10:00,180.42,180.51,180.4,180.49,8300.0,149.2676,149.3421,149.2511,149.3255,8300.0
2014-10-06 11:15:00,180.48,180.5,180.3,180.4,17000.0,149.3173,149.3338,149.1683,149.2511,17000.0
2014-10-06 11:20:00,180.4,180.4,180.18,180.21,23400.0,149.2511,149.2511,149.0691,149.0939,23400.0
2014-10-06 11:25:00,180.24,180.33,180.11,180.19,17100.0,149.1187,149.1932,149.0111,149.0773,17100.0
2014-10-06 11:30:00,180.24,180.43,180.23,180.34,11700.0,149.1187,149.2759,149.1104,149.2014,11700.0
2014-10-06 11:35:00,180.34,180.37,180.17,180.18,22000.0,149.2014,149.2263,149.0608,149.0691,22000.0
2014-10-06 11:40:00,180.17,180.21,179.81,179.84,48700.0,149.0608,149.0939,148.7629,148.7878,48700.0
2014-10-06 11:45:00,179.82,179.82,179.53,179.65,48300.0,148.7712,148.7712,148.5313,148.6306,48300.0
2014-10-06 11:50:00,179.63,179.73,179.63,179.66,23400.0,148.614,148.6968,148.614,148.6388,23400.0
2014-10-06 11:55:00,179.63,179.73,179.5,179.71,15900.0,148.614,148.6968,148.5065,148.6802,15900.0
2014-10-06 12:00:00,179.76,179.86,179.76,179.84,14400.0,148.7216,148.8043,148.7216,148.7878,14400.0
2014-10-06 12:05:00,179.86,180.03,179.83,179.93,10700.0,148.8043,148.945,148.7795,148.8622,10700.0
2014-10-06 12:10:00,179.93,179.93,179.81,179.83,10700.0,148.8622,148.8622,148.7629,148.7795,10700.0
2014-10-06 12:15:00,179.84,179.98,179.82,179.97,5000.0,148.7878,148.9036,148.7712,148.8953,5000.0
2014-10-06 12:20:00,179.94,179.97,179.76,179.78,9800.0,148.8705,148.8953,148.7216,148.7381,9800.0
2014-10-06 12:25:00,179.81,179.93,179.76,179.8,9600.0,148.7629,148.8622,148.7216,148.7547,9600.0
2014-10-06 12:30:00,179.79,179.82,179.62,179.79,14300.0,148.7464,148.7712,148.6058,148.7464,14300.0
2014-10-06 12:35:00,179.77,179.82,179.65,179.66,9100.0,148.7299,148.7712,148.6306,148.6388,9100.0
2014-10-06 12:40:00,179.65,179.77,179.38,179.47,15700.0,148.6306,148.7299,148.4072,148.4817,15700.0
2014-10-06 12:45:00,179.45,179.53,179.36,179.47,7200.0,148.4651,148.5313,148.3906,148.4817,7200.0
2014-10-06 12:50:00,179.45,179.56,179.41,179.41,8900.0,148.4651,148.5561,148.432,148.432,8900.0
2014-10-06 12:55:00,179.43,179.58,179.38,179.54,8000.0,148.4486,148.5727,148.4072,148.5396,8000.0
2014-10-06 13:00:00,179.49,179.77,179.37,179.77,11000.0,148.4982,148.7299,148.3989,148.7299,11000.0
2014-10-06 13:05:00,179.79,179.79,179.69,179.7,6100.0,148.7464,148.7464,148.6637,148.6719,6100.0
2014-10-06 13:10:00,179.72,179.78,179.63,179.74,4800.0,148.6885,148.7381,148.614,148.705,4800.0
2014-10-06 13:15:00,179.73,179.98,179.73,179.92,11700.0,148.6968,148.9036,148.6968,148.854,11700.0
2014-10-06 13:20:00,179.89,180.05,179.89,180.05,2700.0,148.8291,148.9615,148.8291,148.9615,2700.0
2014-10-06 13:25:00,180.1,180.13,180.03,180.08,15400.0,149.0029,149.0277,148.945,148.9863,15400.0
2014-10-06 13:30:00,180.13,180.16,179.95,180.05,11700.0,149.0277,149.0525,148.8788,148.9615,11700.0
2014-10-06 13:35:00,180.1,180.1,179.98,180.09,4800.0,149.0029,149.0029,148.9036,148.9946,4800.0
2014-10-06 13:40:00,180.09,180.09,180.0,180.03,3600.0,148.9946,148.9946,148.9201,148.945,3600.0
2014-10-06 13:45:00,180.11,180.11,179.96,179.96,4700.0,149.0111,149.0111,148.887,148.887,4700.0
2014-10-06 13:50:00,179.95,180.04,179.87,180.04,16000.0,148.8788,148.9532,148.8126,148.9532,16000.0
2014-10-06 13:55:00,180.04,180.12,179.98,180.02,10900.0,148.9532,149.0194,148.9036,148.9367,10900.0
2014-10-06 14:00:00,180.05,180.06,179.92,179.99,8600.0,148.9615,148.9698,148.854,148.9119,8600.0
2014-10-06 14:05:00,179.98,180.01,179.79,179.85,7500.0,148.9036,148.9284,148.7464,148.796,7500.0
2014-10-06 14:10:00,179.84,179.97,179.83,179.94,9400.0,148.7878,148.8953,148.7795,148.8705,9400.0
2014-10-06 14:15:00,179.94,180.16,179.91,180.1,16500.0,148.8705,149.0525,148.8457,149.0029,16500.0
2014-10-06 14:20:00,180.18,180.37,180.17,180.36,13800.0,149.0691,149.2263,149.0608,149.218,13800.0
2014-10-06 14:25:00,180.38,180.38,180.22,180.28,12400.0,149.2345,149.2345,149.1022,149.1518,12400.0
2014-10-06 14:30:00,180.3,180.35,180.23,180.28,10800.0,149.1683,149.2097,149.1104,149.1518,10800.0
2014-10-06 14:35:00,180.28,180.36,180.26,180.27,35500.0,149.1518,149.218,149.1352,149.1435,35500.0
2014-10-06 14:40:00,180.26,180.26,180.15,180.22,13500.0,149.1352,149.1352,149.0442,149.1022,13500.0
2014-10-06 14:45:00,180.23,180.28,180.16,180.19,12700.0,149.1104,149.1518,149.0525,149.0773,12700.0
2014-10-06 14:50:00,180.22,180.22,180.16,180.16,7100.0,149.1022,149.1022,149.0525,149.0525,7100.0
2014-10-06 14:55:00,180.18,180.22,180.16,180.16,9100.0,149.0691,149.1022,149.0525,149.0525,9100.0
2014-10-06 15:00:00,180.13,180.19,179.97,180.0,17100.0,149.0277,149.0773,148.8953,148.9201,17100.0
2014-10-06 15:05:00,179.99,180.07,179.89,179.89,14900.0,148.9119,148.9781,148.8291,148.8291,14900.0
2014-10-06 15:10:00,179.9,179.97,179.85,179.88,11600.0,148.8374,148.8953,148.796,148.8209,11600.0
2014-10-06 15:15:00,179.87,180.05,179.87,180.02,8600.0,148.8126,148.9615,148.8126,148.9367,8600.0
2014-10-06 15:20:00,180.01,180.28,179.94,180.28,21500.0,148.9284,149.1518,148.8705,149.1518,21500.0
2014-10-06 15:25:00,180.27,180.27,180.16,180.19,11600.0,149.1435,149.1435,149.0525,149.0773,11600.0
2014-10-06 15:30:00,180.18,180.18,180.04,180.11,12800.0,149.0691,149.0691,148.9532,149.0111,12800.0
2014-10-06 15:35:00,180.09,180.25,180.07,180.23,14400.0,148.9946,149.127,148.9781,149.1104,14400.0
2014-10-06 15:40:00,180.2,180.2,180.05,180.09,14900.0,149.0856,149.0856,148.9615,148.9946,14900.0
2014-10-06 15:45:00,180.07,180.08,180.02,180.05,17000.0,148.9781,148.9863,148.9367,148.9615,17000.0
2014-10-06 15:50:00,180.03,180.1,179.93,180.05,22000.0,148.945,149.0029,148.8622,148.9615,22000.0
2014-10-06 15:55:00,180.08,180.11,179.94,179.97,18600.0,148.9863,149.0111,148.8705,148.8953,18600.0
2014-10-07 09:30:00,179.05,179.15,178.56,178.71,49700.0,148.1342,148.2169,147.7288,147.8529,49700.0
2014-10-07 09:35:00,178.7,178.77,178.52,178.75,8800.0,147.8446,147.9025,147.6957,147.886,8800.0
2014-10-07 09:40:00,178.75,178.86,178.55,178.58,6900.0,147.886,147.977,147.7205,147.7453,6900.0
2014-10-07 09:45:00,178.5,178.64,178.42,178.61,5400.0,147.6791,147.795,147.613,147.7701,5400.0
2014-10-07 09:50:00,178.63,178.71,178.58,178.66,7100.0,147.7867,147.8529,147.7453,147.8115,7100.0
2014-10-07 09:55:00,178.63,178.79,178.56,178.77,4500.0,147.7867,147.9191,147.7288,147.9025,4500.0
2014-10-07 10:00:00,178.81,179.0,178.77,178.93,8900.0,147.9356,148.0928,147.9025,148.0349,8900.0
2014-10-07 10:05:00,178.87,179.09,178.87,179.01,2500.0,147.9853,148.1673,147.9853,148.1011,2500.0
2014-10-07 10:10:00,179.08,179.14,178.88,178.9,2800.0,148.159,148.2086,147.9935,148.0101,2800.0
2014-10-07 10:15:00,178.87,179.0,178.8,178.94,9700.0,147.9853,148.0928,147.9273,148.0432,9700.0
2014-10-07 10:20:00,179.01,179.03,178.83,178.92,3300.0,148.1011,148.1176,147.9522,148.0266,3300.0
2014-10-07 10:25:00,178.94,179.04,178.87,179.04,3100.0,148.0432,148.1259,147.9853,148.1259,3100.0
2014-10-07 10:30:00,179.25,179.38,179.21,179.25,9900.0,148.2996,148.4072,148.2665,148.2996,9900.0
2014-10-07 10:35:00,179.24,179.28,179.16,179.16,5700.0,148.2914,148.3245,148.2252,148.2252,5700.0
2014-10-07 10:40:00,179.13,179.27,179.11,179.26,3900.0,148.2004,148.3162,148.1838,148.3079,3900.0
2014-10-07 10:45:00,179.35,179.45,179.18,179.22,3700.0,148.3824,148.4651,148.2417,148.2748,3700.0
2014-10-07 10:50:00,179.24,179.33,179.22,179.27,3200.0,148.2914,148.3658,148.2748,148.3162,3200.0
2014-10-07 10:55:00,179.25,179.25,178.89,178.91,10800.0,148.2996,148.2996,148.0018,148.0183,10800.0
2014-10-07 11:00:00,178.83,178.96,178.68,178.74,13500.0,147.9522,148.0597,147.8281,147.8777,13500.0
2014-10-07 11:05:00,178.78,178.89,178.62,178.79,11900.0,147.9108,148.0018,147.7784,147.9191,11900.0
2014-10-07 11:10:00,178.81,178.83,178.7,178.71,1400.0,147.9356,147.9522,147.8446,147.8529,1400.0
2014-10-07 11:15:00,178.65,178.65,178.47,178.59,11200.0,147.8032,147.8032,147.6543,147.7536,11200.0
2014-10-07 11:20:00,178.61,178.74,178.6,178.6,8500.0,147.7701,147.8777,147.7619,147.7619,8500.0
2014-10-07 11:25:00,178.55,178.61,178.49,178.51,3200.0,147.7205,147.7701,147.6709,147.6874,3200.0
2014-10-07 11:30:00,178.5,178.61,178.43,178.6,8300.0,147.6791,147.7701,147.6212,147.7619,8300.0
2014-10-07 11:35:00,178.58,178.59,178.39,178.53,4400.0,147.7453,147.7536,147.5881,147.704,4400.0
2014-10-07 11:40:00,178.54,178.8,178.54,178.8,2900.0,147.7122,147.9273,147.7122,147.9273,2900.0
2014-10-07 11:45:00,178.77,178.82,178.73,178.81,5800.0,147.9025,147.9439,147.8694,147.9356,5800.0
2014-10-07 11:50:00,178.78,178.97,178.72,178.95,7700.0,147.9108,148.068,147.8612,148.0514,7700.0
2014-10-07 11:55:00,178.92,178.95,178.88,178.95,16800.0,148.0266,148.0514,147.9935,148.0514,16800.0
2014-10-07 12:00:00,178.88,178.94,178.84,178.85,48800.0,147.9935,148.0432,147.9604,147.9687,48800.0
2014-10-07 12:05:00,178.88,179.03,178.88,179.0,900.0,147.9935,148.1176,147.9935,148.0928,900.0
2014-10-07 12:10:00,179.04,179.13,179.04,179.13,3200.0,148.1259,148.2004,148.1259,148.2004,3200.0
2014-10-07 12:15:00,179.14,179.17,179.09,179.17,4300.0,148.2086,148.2335,148.1673,148.2335,4300.0
2014-10-07 12:20:00,179.17,179.17,179.04,179.09,2500.0,148.2335,148.2335,148.1259,148.1673,2500.0
2014-10-07 12:25:00,179.06,179.11,179.06,179.11,1900.0,148.1424,148.1838,148.1424,148.1838,1900.0
2014-10-07 12:30:00,179.13,179.17,178.96,178.96,8400.0,148.2004,148.2335,148.0597,148.0597,8400.0
2014-10-07 12:35:00,178.97,179.01,178.92,178.97,3300.0,148.068,148.1011,148.0266,148.068,3300.0
2014-10-07 12:40:00,179.0,179.0,178.93,178.97,2900.0,148.0928,148.0928,148.0349,148.068,2900.0
2014-10-07 12:45:00,178.97,179.01,178.75,178.75,5600.0,148.068,148.1011,147.886,147.886,5600.0
2014-10-07 12:50:00,178.69,178.78,178.69,178.74,5200.0,147.8363,147.9108,147.8363,147.8777,5200.0
2014-10-07 12:55:00,178.79,178.82,178.74,178.79,2500.0,147.9191,147.9439,147.8777,147.9191,2500.0
2014-10-07 13:00:00,178.72,178.76,178.63,178.76,3000.0,147.8612,147.8942,147.7867,147.8942,3000.0
2014-10-07 13:05:00,178.74,178.75,178.58,178.65,7100.0,147.8777,147.886,147.7453,147.8032,7100.0
2014-10-07 13:10:00,178.62,178.87,178.62,178.87,6900.0,147.7784,147.9853,147.7784,147.9853,6900.0
2014-10-07 13:15:00,178.9,178.94,178.87,178.88,7400.0,148.0101,148.0432,147.9853,147.9935,7400.0
2014-10-07 13:20:00,178.9,178.97,178.89,178.89,3600.0,148.0101,148.068,148.0018,148.0018,3600.0
2014-10-07 13:25:00,178.89,179.08,178.89,179.04,1600.0,148.0018,148.159,148.0018,148.1259,1600.0
2014-10-07 13:30:00,179.07,179.08,178.92,178.92,2900.0,148.1507,148.159,148.0266,148.0266,2900.0
2014-10-07 13:35:00,178.9,178.98,178.74,178.74,9200.0,148.0101,148.0763,147.8777,147.8777,9200.0
2014-10-07 13:40:00,178.76,178.83,178.74,178.75,3100.0,147.8942,147.9522,147.8777,147.886,3100.0
2014-10-07 13:45:00,178.73,178.81,178.68,178.74,3800.0,147.8694,147.9356,147.8281,147.8777,3800.0
2014-10-07 13:50:00,178.76,178.94,178.73,178.94,2900.0,147.8942,148.0432,147.8694,148.0432,2900.0
2014-10-07 13:55:00,178.85,178.93,178.83,178.87,3100.0,147.9687,148.0349,147.9522,147.9853,3100.0
2014-10-07 14:00:00,178.82,178.82,178.64,178.72,3700.0,147.9439,147.9439,147.795,147.8612,3700.0
2014-10-07 14:05:00,178.7,178.76,178.69,178.71,5400.0,147.8446,147.8942,147.8363,147.8529,5400.0
2014-10-07 14:10:00,178.7,178.92,178.68,178.87,7900.0,147.8446,148.0266,147.8281,147.9853,7900.0
2014-10-07 14:15:00,178.85,178.88,178.71,178.78,6000.0,147.9687,147.9935,147.8529,147.9108,6000.0
2014-10-07 14:20:00,178.76,178.77,178.5,178.5,7300.0,147.8942,147.9025,147.6791,147.6791,7300.0
2014-10-07 14:25:00,178.52,178.55,178.3,178.33,16100.0,147.6957,147.7205,147.5137,147.5385,16100.0
2014-10-07 14:30:00,178.31,178.31,178.11,178.23,33000.0,147.5219,147.5219,147.3565,147.4558,33000.0
2014-10-07 14:35:00,178.23,178.3,178.19,178.19,9000.0,147.4558,147.5137,147.4227,147.4227,9000.0
2014-10-07 14:40:00,178.2,178.3,178.12,178.24,4300.0,147.4309,147.5137,147.3648,147.464,4300.0
2014-10-07 14:45:00,178.23,178.31,178.19,178.22,25100.0,147.4558,147.5219,147.4227,147.4475,25100.0
2014-10-07 14:50:00,178.22,178.31,178.18,178.2,10000.0,147.4475,147.5219,147.4144,147.4309,10000.0
2014-10-07 14:55:00,178.24,178.26,178.16,178.21,7100.0,147.464,147.4806,147.3978,147.4392,7100.0
2014-10-07 15:00:00,178.16,178.29,178.06,178.22,9200.0,147.3978,147.5054,147.3151,147.4475,9200.0
2014-10-07 15:05:00,178.24,178.25,178.03,178.03,9100.0,147.464,147.4723,147.2903,147.2903,9100.0
2014-10-07 15:10:00,178.05,178.05,177.88,178.0,34900.0,147.3068,147.3068,147.1662,147.2655,34900.0
2014-10-07 15:15:00,178.0,178.0,177.72,177.72,22200.0,147.2655,147.2655,147.0338,147.0338,22200.0
2014-10-07 15:20:00,177.7,177.77,177.53,177.67,25900.0,147.0173,147.0752,146.8766,146.9925,25900.0
2014-10-07 15:25:00,177.69,177.77,177.67,177.74,7600.0,147.009,147.0752,146.9925,147.0504,7600.0
2014-10-07 15:30:00,177.81,177.96,177.81,177.9,14000.0,147.1083,147.2324,147.1083,147.1827,14000.0
2014-10-07 15:35:00,177.92,177.92,177.61,177.61,13900.0,147.1993,147.1993,146.9428,146.9428,13900.0
2014-10-07 15:40:00,177.61,177.75,177.55,177.55,21600.0,146.9428,147.0586,146.8932,146.8932,21600.0
2014-10-07 15:45:00,177.56,177.79,177.56,177.64,13000.0,146.9014,147.0917,146.9014,146.9676,13000.0
2014-10-07 15:50:00,177.63,177.63,177.43,177.5,46200.0,146.9594,146.9594,146.7939,146.8518,46200.0
2014-10-07 15:55:00,177.49,177.49,177.2,177.2,52000.0,146.8435,146.8435,146.6036,146.6036,52000.0
2014-10-08 09:30:00,177.33,177.42,177.15,177.23,94200.0,146.7112,146.7856,146.5622,146.6284,94200.0
2014-10-08 09:35:00,177.29,177.7,177.26,177.58,88000.0,146.6781,147.0173,146.6532,146.918,88000.0
2014-10-08 09:40:00,177.6,177.78,177.5,177.69,56200.0,146.9345,147.0835,146.8518,147.009,56200.0
2014-10-08 09:45:00,177.67,177.7,177.56,177.67,13700.0,146.9925,147.0173,146.9014,146.9925,13700.0
2014-10-08 09:50:00,177.67,177.71,177.32,177.32,29600.0,146.9925,147.0255,146.7029,146.7029,29600.0
2014-10-08 09:55:00,177.3,177.32,177.1,177.14,30900.0,146.6863,146.7029,146.5209,146.554,30900.0
2014-10-08 10:00:00,177.17,177.32,176.96,177.03,65300.0,146.5788,146.7029,146.405,146.463,65300.0
2014-10-08 10:05:00,177.04,177.22,176.95,177.22,109300.0,146.4712,146.6201,146.3968,146.6201,109300.0
2014-10-08 10:10:00,177.13,177.57,177.13,177.5,10200.0,146.5457,146.9097,146.5457,146.8518,10200.0
2014-10-08 10:15:00,177.5,177.53,177.25,177.28,10600.0,146.8518,146.8766,146.645,146.6698,10600.0
2014-10-08 10:20:00,177.32,177.32,177.01,177.01,6900.0,146.7029,146.7029,146.4464,146.4464,6900.0
2014-10-08 10:25:00,177.06,177.42,176.98,177.3,20000.0,146.4878,146.7856,146.4216,146.6863,20000.0
2014-10-08 10:30:00,177.3,177.46,177.14,177.25,13200.0,146.6863,146.8187,146.554,146.645,13200.0
2014-10-08 10:35:00,177.3,177.34,177.0,177.09,28600.0,146.6863,146.7194,146.4381,146.5126,28600.0
2014-10-08 10:40:00,177.12,177.16,176.68,176.8,16800.0,146.5374,146.5705,146.1734,146.2727,16800.0
2014-10-08 10:45:00,176.8,176.81,176.64,176.75,7200.0,146.2727,146.2809,146.1403,146.2313,7200.0
2014-10-08 10:50:00,176.74,176.82,176.61,176.61,12800.0,146.223,146.2892,146.1155,146.1155,12800.0
2014-10-08 10:55:00,176.6,176.72,176.56,176.66,9200.0,146.1072,146.2065,146.0741,146.1568,9200.0
2014-10-08 11:00:00,176.58,176.66,176.38,176.41,12400.0,146.0907,146.1568,145.9252,145.95,12400.0
2014-10-08 11:05:00,176.43,176.79,176.43,176.77,39800.0,145.9666,146.2644,145.9666,146.2478,39800.0
2014-10-08 11:10:00,176.78,176.9,176.77,176.81,6500.0,146.2561,146.3554,146.2478,146.2809,6500.0
2014-10-08 11:15:00,176.79,176.79,176.54,176.63,6400.0,146.2644,146.2644,146.0576,146.132,6400.0
2014-10-08 11:20:00,176.61,177.04,176.56,176.99,91500.0,146.1155,146.4712,146.0741,146.4299,91500.0
2014-10-08 11:25:00,177.03,177.34,176.89,177.34,17900.0,146.463,146.7194,146.3471,146.7194,17900.0
2014-10-08 11:30:00,177.3,177.47,177.28,177.47,18300.0,146.6863,146.827,146.6698,146.827,18300.0
2014-10-08 11:35:00,177.3,177.34,177.16,177.16,4900.0,146.6863,146.7194,146.5705,146.5705,4900.0
2014-10-08 11:40:00,177.12,177.22,177.12,177.18,18400.0,146.5374,146.6201,146.5374,146.5871,18400.0
2014-10-08 11:45:00,177.22,177.22,177.03,177.07,53000.0,146.6201,146.6201,146.463,146.496,53000.0
2014-10-08 11:50:00,177.06,177.22,177.02,177.2,49700.0,146.4878,146.6201,146.4547,146.6036,49700.0
2014-10-08 11:55:00,177.22,177.45,177.1,177.45,11100.0,146.6201,146.8104,146.5209,146.8104,11100.0
2014-10-08 12:00:00,177.4,177.64,177.4,177.45,6700.0,146.7691,146.9676,146.7691,146.8104,6700.0
2014-10-08 12:05:00,177.57,177.57,177.39,177.41,900.0,146.9097,146.9097,146.7608,146.7773,900.0
2014-10-08 12:10:00,177.36,177.56,177.36,177.56,4500.0,146.736,146.9014,146.736,146.9014,4500.0
2014-10-08 12:15:00,177.59,177.59,177.5,177.58,3900.0,146.9263,146.9263,146.8518,146.918,3900.0
2014-10-08 12:20:00,177.55,177.55,177.46,177.49,1700.0,146.8932,146.8932,146.8187,146.8435,1700.0
2014-10-08 12:25:00,177.48,177.56,177.34,177.34,4800.0,146.8353,146.9014,146.7194,146.7194,4800.0
2014-10-08 12:30:00,177.31,177.31,177.23,177.24,2200.0,146.6946,146.6946,146.6284,146.6367,2200.0
2014-10-08 12:35:00,177.24,177.51,177.24,177.37,6400.0,146.6367,146.8601,146.6367,146.7442,6400.0
2014-10-08 12:40:00,177.4,177.44,177.28,177.36,16400.0,146.7691,146.8022,146.6698,146.736,16400.0
2014-10-08 12:45:00,177.4,177.4,177.21,177.3,4300.0,146.7691,146.7691,146.6119,146.6863,4300.0
2014-10-08 12:50:00,177.35,177.4,177.21,177.21,4400.0,146.7277,146.7691,146.6119,146.6119,4400.0
2014-10-08 12:55:00,177.25,177.33,177.23,177.3,7300.0,146.645,146.7112,146.6284,146.6863,7300.0
2014-10-08 13:00:00,177.36,177.66,177.34,177.65,7200.0,146.736,146.9842,146.7194,146.9759,7200.0
2014-10-08 13:05:00,177.61,177.61,177.45,177.5,7400.0,146.9428,146.9428,146.8104,146.8518,7400.0
2014-10-08 13:10:00,177.43,177.54,177.43,177.53,9900.0,146.7939,146.8849,146.7939,146.8766,9900.0
2014-10-08 13:15:00,177.51,177.61,177.51,177.54,2900.0,146.8601,146.9428,146.8601,146.8849,2900.0
2014-10-08 13:20:00,177.54,177.62,177.47,177.55,4800.0,146.8849,146.9511,146.827,146.8932,4800.0
2014-10-08 13:25:00,177.53,177.57,177.47,177.49,4400.0,146.8766,146.9097,146.827,146.8435,4400.0
2014-10-08 13:30:00,177.49,177.56,177.48,177.54,3900.0,146.8435,146.9014,146.8353,146.8849,3900.0
2014-10-08 13:35:00,177.54,177.7,177.51,177.7,4000.0,146.8849,147.0173,146.8601,147.0173,4000.0
2014-10-08 13:40:00,177.69,177.72,177.62,177.72,4000.0,147.009,147.0338,146.9511,147.0338,4000.0
2014-10-08 13:45:00,177.71,178.09,177.71,178.08,16500.0,147.0255,147.3399,147.0255,147.3317,16500.0
2014-10-08 13:50:00,178.1,178.13,178.03,178.06,8700.0,147.3482,147.373,147.2903,147.3151,8700.0
2014-10-08 13:55:00,178.06,178.09,178.02,178.07,11900.0,147.3151,147.3399,147.282,147.3234,11900.0
2014-10-08 14:00:00,178.06,178.63,178.06,178.45,73500.0,147.3151,147.7867,147.3151,147.6378,73500.0
2014-10-08 14:05:00,178.47,178.76,178.39,178.76,16200.0,147.6543,147.8942,147.5881,147.8942,16200.0
2014-10-08 14:10:00,178.78,179.06,178.77,178.9,18500.0,147.9108,148.1424,147.9025,148.0101,18500.0
2014-10-08 14:15:00,178.88,179.09,178.79,179.07,12600.0,147.9935,148.1673,147.9191,148.1507,12600.0
2014-10-08 14:20:00,179.17,179.42,179.17,179.3,11200.0,148.2335,148.4403,148.2335,148.341,11200.0
2014-10-08 14:25:00,179.33,179.47,179.27,179.33,10400.0,148.3658,148.4817,148.3162,148.3658,10400.0
2014-10-08 14:30:00,179.43,179.73,179.36,179.68,14700.0,148.4486,148.6968,148.3906,148.6554,14700.0
2014-10-08 14:35:00,179.69,179.73,179.6,179.63,8900.0,148.6637,148.6968,148.5892,148.614,8900.0
2014-10-08 14:40:00,179.6,179.6,179.41,179.41,40700.0,148.5892,148.5892,148.432,148.432,40700.0
2014-10-08 14:45:00,179.42,179.51,179.29,179.29,9400.0,148.4403,148.5147,148.3327,148.3327,9400.0
2014-10-08 14:50:00,179.3,179.38,179.19,179.27,21700.0,148.341,148.4072,148.25,148.3162,21700.0
2014-10-08 14:55:00,179.2,179.36,179.14,179.36,49100.0,148.2583,148.3906,148.2086,148.3906,49100.0
2014-10-08 15:00:00,179.36,179.6,179.36,179.56,18600.0,148.3906,148.5892,148.3906,148.5561,18600.0
2014-10-08 15:05:00,179.52,179.7,179.51,179.63,24200.0,148.523,148.6719,148.5147,148.614,24200.0
2014-10-08 15:10:00,179.66,179.7,179.57,179.66,15500.0,148.6388,148.6719,148.5644,148.6388,15500.0
2014-10-08 15:15:00,179.64,179.74,179.64,179.69,6100.0,148.6223,148.705,148.6223,148.6637,6100.0
2014-10-08 15:20:00,179.65,179.94,179.64,179.93,23200.0,148.6306,148.8705,148.6223,148.8622,23200.0
2014-10-08 15:25:00,179.94,180.19,179.94,180.15,11700.0,148.8705,149.0773,148.8705,149.0442,11700.0
2014-10-08 15:30:00,180.09,180.11,179.98,180.11,40500.0,148.9946,149.0111,148.9036,149.0111,40500.0
2014-10-08 15:35:00,180.13,180.2,180.1,180.13,32700.0,149.0277,149.0856,149.0029,149.0277,32700.0
2014-10-08 15:40:00,180.15,180.5,180.15,180.41,49200.0,149.0442,149.3338,149.0442,149.2593,49200.0
2014-10-08 15:45:00,180.39,180.46,180.32,180.46,19700.0,149.2428,149.3007,149.1849,149.3007,19700.0
2014-10-08 15:50:00,180.49,180.54,180.31,180.35,21800.0,149.3255,149.3669,149.1766,149.2097,21800.0
2014-10-08 15:55:00,180.34,180.45,180.31,180.31,75500.0,149.2014,149.2924,149.1766,149.1766,75500.0
2014-10-09 09:30:00,180.0,180.22,179.9,179.98,27600.0,148.9201,149.1022,148.8374,148.9036,27600.0
2014-10-09 09:35:00,179.94,180.16,179.82,180.16,6900.0,148.8705,149.0525,148.7712,149.0525,6900.0
2014-10-09 09:40:00,180.17,180.17,179.75,180.13,8500.0,149.0608,149.0608,148.7133,149.0277,8500.0
2014-10-09 09:45:00,180.07,180.07,179.79,179.85,7200.0,148.9781,148.9781,148.7464,148.796,7200.0
2014-10-09 09:50:00,179.9,179.9,179.59,179.62,11000.0,148.8374,148.8374,148.5809,148.6058,11000.0
2014-10-09 09:55:00,179.66,179.67,179.24,179.27,7600.0,148.6388,148.6471,148.2914,148.3162,7600.0
2014-10-09 10:00:00,179.47,179.73,179.47,179.64,4600.0,148.4817,148.6968,148.4817,148.6223,4600.0
2014-10-09 10:05:00,179.63,179.63,179.32,179.42,9000.0,148.614,148.614,148.3576,148.4403,9000.0
2014-10-09 10:10:00,179.43,179.59,179.24,179.57,7300.0,148.4486,148.5809,148.2914,148.5644,7300.0
2014-10-09 10:15:00,179.55,179.81,179.54,179.72,1500.0,148.5478,148.7629,148.5396,148.6885,1500.0
2014-10-09 10:20:00,179.68,179.78,179.57,179.57,2500.0,148.6554,148.7381,148.5644,148.5644,2500.0
2014-10-09 10:25:00,179.49,179.65,179.45,179.57,6100.0,148.4982,148.6306,148.4651,148.5644,6100.0
2014-10-09 10:30:00,179.53,179.53,179.16,179.17,9000.0,148.5313,148.5313,148.2252,148.2335,9000.0
2014-10-09 10:35:00,179.12,179.12,178.91,178.96,13000.0,148.1921,148.1921,148.0183,148.0597,13000.0
2014-10-09 10:40:00,179.02,179.13,178.94,179.12,5000.0,148.1094,148.2004,148.0432,148.1921,5000.0
2014-10-09 10:45:00,179.05,179.17,179.04,179.1,6100.0,148.1342,148.2335,148.1259,148.1755,6100.0
2014-10-09 10:50:00,179.08,179.08,178.84,178.94,3000.0,148.159,148.159,147.9604,148.0432,3000.0
2014-10-09 10:55:00,179.06,179.31,179.04,179.31,3900.0,148.1424,148.3493,148.1259,148.3493,3900.0
2014-10-09 11:00:00,179.29,179.3,178.87,178.87,8700.0,148.3327,148.341,147.9853,147.9853,8700.0
2014-10-09 11:05:00,179.01,179.28,178.88,179.11,7600.0,148.1011,148.3245,147.9935,148.1838,7600.0
2014-10-09 11:10:00,179.24,179.52,179.15,179.39,4900.0,148.2914,148.523,148.2169,148.4155,4900.0
2014-10-09 11:15:00,179.47,179.47,179.27,179.27,4900.0,148.4817,148.4817,148.3162,148.3162,4900.0
2014-10-09 11:20:00,179.41,179.45,179.21,179.22,9200.0,148.432,148.4651,148.2665,148.2748,9200.0
2014-10-09 11:25:00,179.26,179.33,179.15,179.17,3400.0,148.3079,148.3658,148.2169,148.2335,3400.0
2014-10-09 11:30:00,179.22,179.23,179.05,179.12,6600.0,148.2748,148.2831,148.1342,148.1921,6600.0
2014-10-09 11:35:00,179.05,179.13,178.8,178.8,12300.0,148.1342,148.2004,147.9273,147.9273,12300.0
2014-10-09 11:40:00,178.8,178.8,178.4,178.4,19700.0,147.9273,147.9273,147.5964,147.5964,19700.0
2014-10-09 11:45:00,178.37,178.49,178.17,178.25,23800.0,147.5716,147.6709,147.4061,147.4723,23800.0
2014-10-09 11:50:00,178.35,178.4,177.96,178.09,17300.0,147.555,147.5964,147.2324,147.3399,17300.0
2014-10-09 11:55:00,178.02,178.1,177.74,178.07,12500.0,147.282,147.3482,147.0504,147.3234,12500.0
2014-10-09 12:00:00,178.03,178.21,177.96,178.13,3300.0,147.2903,147.4392,147.2324,147.373,3300.0
2014-10-09 12:05:00,178.18,178.24,177.98,177.98,6700.0,147.4144,147.464,147.2489,147.2489,6700.0
2014-10-09 12:10:00,177.94,178.08,177.8,177.92,5300.0,147.2158,147.3317,147.1,147.1993,5300.0
2014-10-09 12:15:00,177.97,178.04,177.55,177.77,25500.0,147.2407,147.2986,146.8932,147.0752,25500.0
2014-10-09 12:20:00,177.75,177.77,177.6,177.6,6200.0,147.0586,147.0752,146.9345,146.9345,6200.0
2014-10-09 12:25:00,177.62,177.62,177.25,177.35,20800.0,146.9511,146.9511,146.645,146.7277,20800.0
2014-10-09 12:30:00,177.35,177.38,177.2,177.28,11200.0,146.7277,146.7525,146.6036,146.6698,11200.0
2014-10-09 12:35:00,177.35,177.54,177.35,177.46,7900.0,146.7277,146.8849,146.7277,146.8187,7900.0
2014-10-09 12:40:00,177.37,177.59,177.35,177.59,4600.0,146.7442,146.9263,146.7277,146.9263,4600.0
2014-10-09 12:45:00,177.59,177.67,177.56,177.66,3200.0,146.9263,146.9925,146.9014,146.9842,3200.0
2014-10-09 12:50:00,177.64,177.73,177.64,177.68,4900.0,146.9676,147.0421,146.9676,147.0007,4900.0
2014-10-09 12:55:00,177.65,177.77,177.51,177.71,5200.0,146.9759,147.0752,146.8601,147.0255,5200.0
2014-10-09 13:00:00,177.72,177.72,177.3,177.3,6100.0,147.0338,147.0338,146.6863,146.6863,6100.0
2014-10-09 13:05:00,177.32,177.37,177.0,177.05,13100.0,146.7029,146.7442,146.4381,146.4795,13100.0
2014-10-09 13:10:00,177.08,177.11,176.8,177.05,22100.0,146.5043,146.5291,146.2727,146.4795,22100.0
2014-10-09 13:15:00,177.03,177.31,176.96,177.18,6800.0,146.463,146.6946,146.405,146.5871,6800.0
2014-10-09 13:20:00,177.22,177.68,177.22,177.62,5900.0,146.6201,147.0007,146.6201,146.9511,5900.0
2014-10-09 13:25:00,177.61,177.61,177.42,177.42,7300.0,146.9428,146.9428,146.7856,146.7856,7300.0
2014-10-09 13:30:00,177.4,177.7,177.34,177.7,3300.0,146.7691,147.0173,146.7194,147.0173,3300.0
2014-10-09 13:35:00,177.72,177.94,177.7,177.9,15900.0,147.0338,147.2158,147.0173,147.1827,15900.0
2014-10-09 13:40:00,177.95,177.95,177.67,177.74,28200.0,147.2241,147.2241,146.9925,147.0504,28200.0
2014-10-09 13:45:00,177.76,177.84,177.65,177.65,7300.0,147.0669,147.1331,146.9759,146.9759,7300.0
2014-10-09 13:50:00,177.75,177.75,177.22,177.28,40300.0,147.0586,147.0586,146.6201,146.6698,40300.0
2014-10-09 13:55:00,177.29,177.51,177.28,177.38,5800.0,146.6781,146.8601,146.6698,146.7525,5800.0
2014-10-09 14:00:00,177.31,177.31,177.03,177.09,12100.0,146.6946,146.6946,146.463,146.5126,12100.0
2014-10-09 14:05:00,177.16,177.18,176.98,177.01,13100.0,146.5705,146.5871,146.4216,146.4464,13100.0
2014-10-09 14:10:00,177.12,177.13,176.91,176.91,14600.0,146.5374,146.5457,146.3637,146.3637,14600.0
2014-10-09 14:15:00,176.94,177.08,176.77,176.89,21900.0,146.3885,146.5043,146.2478,146.3471,21900.0
2014-10-09 14:20:00,176.88,176.91,176.77,176.77,6600.0,146.3389,146.3637,146.2478,146.2478,6600.0
2014-10-09 14:25:00,176.92,177.08,176.81,176.86,13000.0,146.3719,146.5043,146.2809,146.3223,13000.0
2014-10-09 14:30:00,176.81,176.84,176.6,176.81,34500.0,146.2809,146.3058,146.1072,146.2809,34500.0
2014-10-09 14:35:00,176.82,177.29,176.82,177.2,29700.0,146.2892,146.6781,146.2892,146.6036,29700.0
2014-10-09 14:40:00,177.16,177.24,177.04,177.14,8900.0,146.5705,146.6367,146.4712,146.554,8900.0
2014-10-09 14:45:00,177.2,177.2,176.84,176.9,11700.0,146.6036,146.6036,146.3058,146.3554,11700.0
2014-10-09 14:50:00,176.94,177.22,176.94,177.07,13000.0,146.3885,146.6201,146.3885,146.496,13000.0
2014-10-09 14:55:00,177.03,177.03,176.78,176.81,10900.0,146.463,146.463,146.2561,146.2809,10900.0
2014-10-09 15:00:00,176.8,177.0,176.68,176.95,18900.0,146.2727,146.4381,146.1734,146.3968,18900.0
2014-10-09 15:05:00,177.05,177.06,176.62,176.63,26000.0,146.4795,146.4878,146.1237,146.132,26000.0
2014-10-09 15:10:00,176.7,177.14,176.7,177.04,28600.0,146.1899,146.554,146.1899,146.4712,28600.0
2014-10-09 15:15:00,177.01,177.29,176.87,177.13,8400.0,146.4464,146.6781,146.3306,146.5457,8400.0
2014-10-09 15:20:00,177.14,177.21,176.89,177.06,40400.0,146.554,146.6119,146.3471,146.4878,40400.0
2014-10-09 15:25:00,177.1,177.27,177.01,177.18,22600.0,146.5209,146.6615,146.4464,146.5871,22600.0
2014-10-09 15:30:00,177.21,177.57,177.21,177.47,16000.0,146.6119,146.9097,146.6119,146.827,16000.0
2014-10-09 15:35:00,177.53,177.66,177.29,177.36,12000.0,146.8766,146.9842,146.6781,146.736,12000.0
2014-10-09 15:40:00,177.38,177.38,177.02,177.1,33600.0,146.7525,146.7525,146.4547,146.5209,33600.0
2014-10-09 15:45:00,177.06,177.06,176.78,176.82,27600.0,146.4878,146.4878,146.2561,146.2892,27600.0
2014-10-09 15:50:00,176.79,176.99,176.69,176.89,163500.0,146.2644,146.4299,146.1817,146.3471,163500.0
2014-10-09 15:55:00,176.92,177.11,176.67,176.67,110700.0,146.3719,146.5291,146.1651,146.1651,110700.0
2014-10-10 09:30:00,176.65,176.76,176.16,176.44,129200.0,146.1486,146.2396,145.7432,145.9748,129200.0
2014-10-10 09:35:00,176.44,177.21,176.43,177.21,44200.0,145.9748,146.6119,145.9666,146.6119,44200.0
2014-10-10 09:40:00,177.2,177.43,176.95,177.43,37100.0,146.6036,146.7939,146.3968,146.7939,37100.0
2014-10-10 09:45:00,177.45,177.55,177.25,177.34,33900.0,146.8104,146.8932,146.645,146.7194,33900.0
2014-10-10 09:50:00,177.31,177.44,176.88,176.88,27400.0,146.6946,146.8022,146.3389,146.3389,27400.0
2014-10-10 09:55:00,176.9,177.19,176.88,177.07,24700.0,146.3554,146.5953,146.3389,146.496,24700.0
2014-10-10 10:00:00,177.05,177.11,176.55,176.55,36500.0,146.4795,146.5291,146.0658,146.0658,36500.0
2014-10-10 10:05:00,176.56,176.57,176.19,176.19,32800.0,146.0741,146.0824,145.768,145.768,32800.0
2014-10-10 10:10:00,176.25,176.39,175.9,175.99,39300.0,145.8176,145.9335,145.5281,145.6025,39300.0
2014-10-10 10:15:00,175.99,176.07,175.83,176.01,18800.0,145.6025,145.6687,145.4702,145.6191,18800.0
2014-10-10 10:20:00,176.03,176.05,175.64,175.64,33400.0,145.6356,145.6522,145.313,145.313,33400.0
2014-10-10 10:25:00,175.64,175.73,175.5,175.58,29900.0,145.313,145.3874,145.1971,145.2633,29900.0
2014-10-10 10:30:00,175.57,175.65,175.29,175.56,34800.0,145.255,145.3212,145.0234,145.2468,34800.0
2014-10-10 10:35:00,175.57,175.93,175.52,175.79,23400.0,145.255,145.5529,145.2137,145.4371,23400.0
2014-10-10 10:40:00,175.8,175.99,175.6,175.99,11400.0,145.4453,145.6025,145.2799,145.6025,11400.0
2014-10-10 10:45:00,175.99,176.14,175.78,176.02,19300.0,145.6025,145.7266,145.4288,145.6273,19300.0
2014-10-10 10:50:00,176.04,176.43,175.92,176.12,40400.0,145.6439,145.9666,145.5446,145.7101,40400.0
2014-10-10 10:55:00,176.12,176.31,176.05,176.06,14900.0,145.7101,145.8673,145.6522,145.6604,14900.0
2014-10-10 11:00:00,176.09,176.43,176.09,176.43,18100.0,145.6853,145.9666,145.6853,145.9666,18100.0
2014-10-10 11:05:00,176.4,176.49,176.26,176.38,7000.0,145.9417,146.0162,145.8259,145.9252,7000.0
2014-10-10 11:10:00,176.36,176.36,176.04,176.11,8700.0,145.9086,145.9086,145.6439,145.7018,8700.0
2014-10-10 11:15:00,176.05,176.05,175.7,175.84,12500.0,145.6522,145.6522,145.3626,145.4784,12500.0
2014-10-10 11:20:00,175.91,176.1,175.79,175.9,15500.0,145.5363,145.6935,145.4371,145.5281,15500.0
2014-10-10 11:25:00,175.94,175.98,175.72,175.92,12200.0,145.5612,145.5943,145.3791,145.5446,12200.0
2014-10-10 11:30:00,175.92,176.05,175.83,175.86,14400.0,145.5446,145.6522,145.4702,145.495,14400.0
2014-10-10 11:35:00,175.86,176.07,175.82,175.93,7600.0,145.495,145.6687,145.4619,145.5529,7600.0
2014-10-10 11:40:00,175.92,175.92,175.6,175.84,19900.0,145.5446,145.5446,145.2799,145.4784,19900.0
2014-10-10 11:45:00,175.82,176.1,175.82,176.07,8100.0,145.4619,145.6935,145.4619,145.6687,8100.0
2014-10-10 11:50:00,176.29,176.33,176.23,176.27,108800.0,145.8507,145.8838,145.8011,145.8342,108800.0
2014-10-10 11:55:00,176.26,176.29,176.13,176.17,10600.0,145.8259,145.8507,145.7184,145.7514,10600.0
2014-10-10 12:00:00,176.11,176.78,176.11,176.78,19100.0,145.7018,146.2561,145.7018,146.2561,19100.0
2014-10-10 12:05:00,176.74,176.77,176.55,176.6,18200.0,146.223,146.2478,146.0658,146.1072,18200.0
2014-10-10 12:10:00,176.6,176.92,176.59,176.91,14900.0,146.1072,146.3719,146.0989,146.3637,14900.0
2014-10-10 12:15:00,176.88,176.92,176.6,176.6,47600.0,146.3389,146.3719,146.1072,146.1072,47600.0
2014-10-10 12:20:00,176.6,176.74,176.45,176.62,46800.0,146.1072,146.223,145.9831,146.1237,46800.0
2014-10-10 12:25:00,176.61,176.88,176.61,176.7,8800.0,146.1155,146.3389,146.1155,146.1899,8800.0
2014-10-10 12:30:00,176.81,177.42,176.8,177.3,32300.0,146.2809,146.7856,146.2727,146.6863,32300.0
2014-10-10 12:35:00,177.29,177.33,176.85,176.88,29400.0,146.6781,146.7112,146.314,146.3389,29400.0
2014-10-10 12:40:00,176.84,177.07,176.84,177.02,43600.0,146.3058,146.496,146.3058,146.4547,43600.0
2014-10-10 12:45:00,177.02,177.08,176.93,177.05,29400.0,146.4547,146.5043,146.3802,146.4795,29400.0
2014-10-10 12:50:00,177.06,177.14,176.75,176.91,50800.0,146.4878,146.554,146.2313,146.3637,50800.0
2014-10-10 12:55:00,176.91,176.94,176.75,176.83,14200.0,146.3637,146.3885,146.2313,146.2975,14200.0
2014-10-10 13:00:00,176.8,176.94,176.64,176.67,23300.0,146.2727,146.3885,146.1403,146.1651,23300.0
2014-10-10 13:05:00,176.66,176.79,176.58,176.79,24400.0,146.1568,146.2644,146.0907,146.2644,24400.0
2014-10-10 13:10:00,176.77,176.87,176.72,176.72,5900.0,146.2478,146.3306,146.2065,146.2065,5900.0
2014-10-10 13:15:00,176.67,176.67,176.44,176.44,9100.0,146.1651,146.1651,145.9748,145.9748,9100.0
2014-10-10 13:20:00,176.44,176.47,176.32,176.44,8100.0,145.9748,145.9996,145.8755,145.9748,8100.0
2014-10-10 13:25:00,176.43,176.45,176.19,176.28,19500.0,145.9666,145.9831,145.768,145.8425,19500.0
2014-10-10 13:30:00,176.32,176.43,176.27,176.27,8700.0,145.8755,145.9666,145.8342,145.8342,8700.0
2014-10-10 13:35:00,176.34,176.75,176.34,176.74,15000.0,145.8921,146.2313,145.8921,146.223,15000.0
2014-10-10 13:40:00,176.72,176.81,176.67,176.79,11000.0,146.2065,146.2809,146.1651,146.2644,11000.0
2014-10-10 13:45:00,176.79,176.79,176.4,176.6,153300.0,146.2644,146.2644,145.9417,146.1072,153300.0
2014-10-10 13:50:00,176.56,176.66,176.49,176.57,23300.0,146.0741,146.1568,146.0162,146.0824,23300.0
2014-10-10 13:55:00,176.59,176.74,176.53,176.64,13900.0,146.0989,146.223,146.0493,146.1403,13900.0
2014-10-10 14:00:00,176.72,176.83,176.61,176.69,10600.0,146.2065,146.2975,146.1155,146.1817,10600.0
2014-10-10 14:05:00,176.7,176.79,176.6,176.66,8400.0,146.1899,146.2644,146.1072,146.1568,8400.0
2014-10-10 14:10:00,176.69,176.7,176.44,176.48,12000.0,146.1817,146.1899,145.9748,146.0079,12000.0
2014-10-10 14:15:00,176.5,176.6,176.3,176.33,21400.0,146.0245,146.1072,145.859,145.8838,21400.0
2014-10-10 14:20:00,176.35,176.47,176.33,176.43,10700.0,145.9004,145.9996,145.8838,145.9666,10700.0
2014-10-10 14:25:00,176.5,176.5,176.35,176.48,18000.0,146.0245,146.0245,145.9004,146.0079,18000.0
2014-10-10 14:30:00,176.42,176.5,176.33,176.33,17300.0,145.9583,146.0245,145.8838,145.8838,17300.0
2014-10-10 14:35:00,176.35,176.35,176.09,176.1,15000.0,145.9004,145.9004,145.6853,145.6935,15000.0
2014-10-10 14:40:00,176.08,176.16,175.94,176.16,17800.0,145.677,145.7432,145.5612,145.7432,17800.0
2014-10-10 14:45:00,176.12,176.17,175.99,176.08,11600.0,145.7101,145.7514,145.6025,145.677,11600.0
2014-10-10 14:50:00,176.06,176.2,176.05,176.11,15600.0,145.6604,145.7763,145.6522,145.7018,15600.0
2014-10-10 14:55:00,176.1,176.2,175.99,176.01,27000.0,145.6935,145.7763,145.6025,145.6191,27000.0
2014-10-10 15:00:00,175.99,176.06,175.78,175.78,24100.0,145.6025,145.6604,145.4288,145.4288,24100.0
2014-10-10 15:05:00,175.82,175.82,175.6,175.65,30600.0,145.4619,145.4619,145.2799,145.3212,30600.0
2014-10-10 15:10:00,175.67,175.92,175.64,175.71,15600.0,145.3378,145.5446,145.313,145.3709,15600.0
2014-10-10 15:15:00,175.65,175.65,175.37,175.53,35700.0,145.3212,145.3212,145.0896,145.222,35700.0
2014-10-10 15:20:00,175.54,175.6,175.5,175.56,11800.0,145.2302,145.2799,145.1971,145.2468,11800.0
2014-10-10 15:25:00,175.55,175.58,175.28,175.48,40400.0,145.2385,145.2633,145.0151,145.1806,40400.0
2014-10-10 15:30:00,175.52,175.55,175.21,175.21,33900.0,145.2137,145.2385,144.9572,144.9572,33900.0
2014-10-10 15:35:00,175.2,175.44,175.2,175.38,49400.0,144.9489,145.1475,144.9489,145.0979,49400.0
2014-10-10 15:40:00,175.4,175.43,175.2,175.22,37200.0,145.1144,145.1392,144.9489,144.9655,37200.0
2014-10-10 15:45:00,175.2,175.26,174.87,174.91,104100.0,144.9489,144.9986,144.6759,144.709,104100.0
2014-10-10 15:50:00,174.92,174.95,174.81,174.82,58300.0,144.7173,144.7421,144.6263,144.6345,58300.0
2014-10-10 15:55:00,174.81,174.84,174.68,174.68,69500.0,144.6263,144.6511,144.5187,144.5187,69500.0
2014-10-13 09:30:00,174.63,174.95,174.41,174.9,71800.0,144.4774,144.7421,144.2953,144.7007,71800.0
2014-10-13 09:35:00,174.93,175.25,174.8,175.12,31300.0,144.7256,144.9903,144.618,144.8827,31300.0
2014-10-13 09:40:00,175.21,175.24,174.87,174.89,19900.0,144.9572,144.982,144.6759,144.6925,19900.0
2014-10-13 09:45:00,174.89,174.9,174.49,174.55,40500.0,144.6925,144.7007,144.3615,144.4112,40500.0
2014-10-13 09:50:00,174.55,174.59,174.07,174.2,98800.0,144.4112,144.4443,144.014,144.1216,98800.0
2014-10-13 09:55:00,174.11,174.43,173.81,174.25,104900.0,144.0471,144.3119,143.7989,144.163,104900.0
2014-10-13 10:00:00,174.35,174.58,174.24,174.5,23000.0,144.2457,144.436,144.1547,144.3698,23000.0
2014-10-13 10:05:00,174.48,174.55,174.13,174.17,17700.0,144.3533,144.4112,144.0637,144.0968,17700.0
2014-10-13 10:10:00,174.15,174.32,174.1,174.2,17200.0,144.0802,144.2209,144.0389,144.1216,17200.0
2014-10-13 10:15:00,174.18,174.18,173.7,173.76,64900.0,144.1051,144.1051,143.7079,143.7576,64900.0
2014-10-13 10:20:00,173.75,174.01,173.74,173.86,31300.0,143.7493,143.9644,143.741,143.8403,31300.0
2014-10-13 10:25:00,173.82,173.82,173.48,173.5,60300.0,143.8072,143.8072,143.5259,143.5425,60300.0
2014-10-13 10:30:00,173.48,173.83,173.45,173.77,39500.0,143.5259,143.8155,143.5011,143.7658,39500.0
2014-10-13 10:35:00,173.76,173.85,173.56,173.82,34100.0,143.7576,143.832,143.5921,143.8072,34100.0
2014-10-13 10:40:00,173.73,173.74,173.22,173.25,33800.0,143.7328,143.741,143.3108,143.3356,33800.0
2014-10-13 10:45:00,173.3,173.71,173.28,173.47,18700.0,143.377,143.7162,143.3605,143.5176,18700.0
2014-10-13 10:50:00,173.59,174.01,173.54,173.99,13300.0,143.6169,143.9644,143.5756,143.9479,13300.0
2014-10-13 10:55:00,174.0,174.13,173.89,173.89,10900.0,143.9561,144.0637,143.8651,143.8651,10900.0
2014-10-13 11:00:00,173.91,174.36,173.83,174.33,13400.0,143.8817,144.254,143.8155,144.2292,13400.0
2014-10-13 11:05:00,174.36,174.44,174.28,174.29,9300.0,144.254,144.3202,144.1878,144.1961,9300.0
2014-10-13 11:10:00,174.3,174.3,174.02,174.15,10700.0,144.2043,144.2043,143.9727,144.0802,10700.0
2014-10-13 11:15:00,174.19,174.25,173.7,173.7,19200.0,144.1133,144.163,143.7079,143.7079,19200.0
2014-10-13 11:20:00,173.65,173.86,173.65,173.82,10200.0,143.6666,143.8403,143.6666,143.8072,10200.0
2014-10-13 11:25:00,173.96,174.12,173.83,173.83,15700.0,143.923,144.0554,143.8155,143.8155,15700.0
2014-10-13 11:30:00,173.84,174.21,173.84,174.19,15300.0,143.8238,144.1299,143.8238,144.1133,15300.0
2014-10-13 11:35:00,174.2,174.2,173.86,173.86,4800.0,144.1216,144.1216,143.8403,143.8403,4800.0
2014-10-13 11:40:00,173.95,174.22,173.89,174.07,6000.0,143.9148,144.1381,143.8651,144.014,6000.0
2014-10-13 11:45:00,174.06,174.38,174.06,174.3,5500.0,144.0058,144.2705,144.0058,144.2043,5500.0
2014-10-13 11:50:00,174.35,174.49,174.25,174.25,7000.0,144.2457,144.3615,144.163,144.163,7000.0
2014-10-13 11:55:00,174.27,174.27,174.14,174.16,8300.0,144.1795,144.1795,144.072,144.0885,8300.0
2014-10-13 12:00:00,174.18,174.27,173.96,174.12,8800.0,144.1051,144.1795,143.923,144.0554,8800.0
2014-10-13 12:05:00,174.09,174.12,173.98,173.99,5600.0,144.0306,144.0554,143.9396,143.9479,5600.0
2014-10-13 12:10:00,174.03,174.2,173.99,174.09,7500.0,143.981,144.1216,143.9479,144.0306,7500.0
2014-10-13 12:15:00,174.0,174.36,173.99,174.32,5700.0,143.9561,144.254,143.9479,144.2209,5700.0
2014-10-13 12:20:00,174.42,174.47,174.29,174.45,11500.0,144.3036,144.345,144.1961,144.3284,11500.0
2014-10-13 12:25:00,174.43,174.76,174.35,174.76,22200.0,144.3119,144.5849,144.2457,144.5849,22200.0
2014-10-13 12:30:00,174.77,174.98,174.77,174.98,7800.0,144.5932,144.7669,144.5932,144.7669,7800.0
2014-10-13 12:35:00,175.0,175.07,174.91,174.97,6400.0,144.7835,144.8414,144.709,144.7586,6400.0
2014-10-13 12:40:00,174.99,175.24,174.91,175.05,13500.0,144.7752,144.982,144.709,144.8248,13500.0
2014-10-13 12:45:00,175.05,175.06,174.8,174.84,11300.0,144.8248,144.8331,144.618,144.6511,11300.0
2014-10-13 12:50:00,174.83,174.91,174.72,174.91,6900.0,144.6428,144.709,144.5518,144.709,6900.0
2014-10-13 12:55:00,174.87,174.9,174.77,174.78,4100.0,144.6759,144.7007,144.5932,144.6015,4100.0
2014-10-13 13:00:00,174.88,174.98,174.82,174.92,4200.0,144.6842,144.7669,144.6345,144.7173,4200.0
2014-10-13 13:05:00,174.97,174.99,174.87,174.88,5500.0,144.7586,144.7752,144.6759,144.6842,5500.0
2014-10-13 13:10:00,174.9,174.92,174.59,174.63,9600.0,144.7007,144.7173,144.4443,144.4774,9600.0
2014-10-13 13:15:00,174.63,174.64,174.27,174.4,26200.0,144.4774,144.4856,144.1795,144.2871,26200.0
2014-10-13 13:20:00,174.48,174.63,174.45,174.49,9400.0,144.3533,144.4774,144.3284,144.3615,9400.0
2014-10-13 13:25:00,174.5,174.85,174.5,174.84,9900.0,144.3698,144.6594,144.3698,144.6511,9900.0
2014-10-13 13:30:00,174.81,174.84,174.72,174.75,15200.0,144.6263,144.6511,144.5518,144.5766,15200.0
2014-10-13 13:35:00,174.81,174.98,174.81,174.86,13300.0,144.6263,144.7669,144.6263,144.6676,13300.0
2014-10-13 13:40:00,174.87,174.87,174.7,174.7,8200.0,144.6759,144.6759,144.5353,144.5353,8200.0
2014-10-13 13:45:00,174.71,174.77,174.49,174.5,21400.0,144.5435,144.5932,144.3615,144.3698,21400.0
2014-10-13 13:50:00,174.51,174.62,174.41,174.61,9300.0,144.3781,144.4691,144.2953,144.4608,9300.0
2014-10-13 13:55:00,174.52,174.52,174.18,174.2,7700.0,144.3863,144.3863,144.1051,144.1216,7700.0
2014-10-13 14:00:00,174.35,174.36,174.15,174.15,4200.0,144.2457,144.254,144.0802,144.0802,4200.0
2014-10-13 14:05:00,174.25,174.59,174.25,174.59,8800.0,144.163,144.4443,144.163,144.4443,8800.0
2014-10-13 14:10:00,174.62,174.63,174.43,174.43,13800.0,144.4691,144.4774,144.3119,144.3119,13800.0
2014-10-13 14:15:00,174.47,174.47,174.3,174.3,12300.0,144.345,144.345,144.2043,144.2043,12300.0
2014-10-13 14:20:00,174.24,174.49,174.24,174.43,5800.0,144.1547,144.3615,144.1547,144.3119,5800.0
2014-10-13 14:25:00,174.43,174.53,174.43,174.52,10000.0,144.3119,144.3946,144.3119,144.3863,10000.0
2014-10-13 14:30:00,174.56,174.56,174.25,174.3,46100.0,144.4194,144.4194,144.163,144.2043,46100.0
2014-10-13 14:35:00,174.35,174.4,174.21,174.31,38000.0,144.2457,144.2871,144.1299,144.2126,38000.0
2014-10-13 14:40:00,174.33,174.33,174.13,174.21,19900.0,144.2292,144.2292,144.0637,144.1299,19900.0
2014-10-13 14:45:00,174.19,174.19,174.08,174.08,13300.0,144.1133,144.1133,144.0223,144.0223,13300.0
2014-10-13 14:50:00,174.08,174.29,174.08,174.17,12100.0,144.0223,144.1961,144.0223,144.0968,12100.0
2014-10-13 14:55:00,174.06,174.06,173.85,173.87,8300.0,144.0058,144.0058,143.832,143.8486,8300.0
2014-10-13 15:00:00,173.95,173.99,173.84,173.84,24100.0,143.9148,143.9479,143.8238,143.8238,24100.0
2014-10-13 15:05:00,173.84,173.9,173.7,173.73,12900.0,143.8238,143.8734,143.7079,143.7328,12900.0
2014-10-13 15:10:00,173.69,173.83,173.65,173.83,8400.0,143.6997,143.8155,143.6666,143.8155,8400.0
2014-10-13 15:15:00,173.82,173.85,173.47,173.47,27300.0,143.8072,143.832,143.5176,143.5176,27300.0
2014-10-13 15:20:00,173.47,173.49,173.27,173.37,14500.0,143.5176,143.5342,143.3522,143.4349,14500.0
2014-10-13 15:25:00,173.45,173.54,173.37,173.39,22200.0,143.5011,143.5756,143.4349,143.4515,22200.0
2014-10-13 15:30:00,173.38,173.38,172.29,172.82,159300.0,143.4432,143.4432,142.5414,142.9799,159300.0
2014-10-13 15:35:00,172.85,172.96,172.43,172.43,29400.0,143.0047,143.0957,142.6572,142.6572,29400.0
2014-10-13 15:40:00,172.47,172.81,172.25,172.32,41300.0,142.6903,142.9716,142.5083,142.5662,41300.0
2014-10-13 15:45:00,172.28,172.3,171.94,172.13,88500.0,142.5331,142.5497,142.2518,142.409,88500.0
2014-10-13 15:50:00,172.04,172.3,171.73,171.91,61700.0,142.3346,142.5497,142.0781,142.227,61700.0
2014-10-13 15:55:00,171.92,171.98,171.74,171.81,74600.0,142.2353,142.2849,142.0864,142.1443,74600.0
2014-10-14 09:30:00,172.73,172.92,172.46,172.92,87700.0,142.9054,143.0626,142.682,143.0626,87700.0
2014-10-14 09:35:00,172.93,173.2,172.91,173.1,38500.0,143.0709,143.2943,143.0543,143.2115,38500.0
2014-10-14 09:40:00,173.08,173.29,172.96,173.15,41100.0,143.195,143.3687,143.0957,143.2529,41100.0
2014-10-14 09:45:00,173.16,173.24,172.73,172.73,46800.0,143.2612,143.3274,142.9054,142.9054,46800.0
2014-10-14 09:50:00,172.75,172.79,172.5,172.61,33900.0,142.922,142.9551,142.7151,142.8061,33900.0
2014-10-14 09:55:00,172.54,172.59,172.0,172.18,21300.0,142.7482,142.7896,142.3015,142.4504,21300.0
2014-10-14 10:00:00,172.2,172.51,171.93,172.51,31500.0,142.4669,142.7234,142.2436,142.7234,31500.0
2014-10-14 10:05:00,172.48,172.65,172.19,172.6,19200.0,142.6986,142.8392,142.4587,142.7979,19200.0
2014-10-14 10:10:00,172.64,172.8,172.43,172.7,23700.0,142.831,142.9633,142.6572,142.8806,23700.0
2014-10-14 10:15:00,172.74,172.74,172.18,172.21,15800.0,142.9137,142.9137,142.4504,142.4752,15800.0
2014-10-14 10:20:00,172.22,172.4,172.04,172.06,18600.0,142.4835,142.6324,142.3346,142.3511,18600.0
2014-10-14 10:25:00,172.1,172.45,172.08,172.33,27300.0,142.3842,142.6738,142.3677,142.5745,27300.0
2014-10-14 10:30:00,172.44,172.44,172.12,172.18,12700.0,142.6655,142.6655,142.4007,142.4504,12700.0
2014-10-14 10:35:00,172.2,172.53,172.2,172.44,13500.0,142.4669,142.74,142.4669,142.6655,13500.0
2014-10-14 10:40:00,172.53,172.63,172.36,172.47,17300.0,142.74,142.8227,142.5993,142.6903,17300.0
2014-10-14 10:45:00,172.49,172.77,172.44,172.75,21200.0,142.7069,142.9385,142.6655,142.922,21200.0
2014-10-14 10:50:00,172.84,173.2,172.84,173.04,42900.0,142.9964,143.2943,142.9964,143.1619,42900.0
2014-10-14 10:55:00,173.03,173.11,172.74,172.76,12500.0,143.1536,143.2198,142.9137,142.9302,12500.0
2014-10-14 11:00:00,172.84,172.97,172.72,172.8,32100.0,142.9964,143.104,142.8971,142.9633,32100.0
2014-10-14 11:05:00,172.8,173.08,172.7,173.0,17900.0,142.9633,143.195,142.8806,143.1288,17900.0
2014-10-14 11:10:00,173.01,173.22,173.01,173.17,16600.0,143.1371,143.3108,143.1371,143.2694,16600.0
2014-10-14 11:15:00,173.25,173.55,173.24,173.48,28100.0,143.3356,143.5838,143.3274,143.5259,28100.0
2014-10-14 11:20:00,173.45,173.47,173.3,173.38,14600.0,143.5011,143.5176,143.377,143.4432,14600.0
2014-10-14 11:25:00,173.39,173.43,173.16,173.21,16200.0,143.4515,143.4846,143.2612,143.3025,16200.0
2014-10-14 11:30:00,173.24,173.31,173.09,173.2,11900.0,143.3274,143.3853,143.2033,143.2943,11900.0
2014-10-14 11:35:00,173.19,173.47,173.17,173.42,30200.0,143.286,143.5176,143.2694,143.4763,30200.0
2014-10-14 11:40:00,173.45,173.84,173.45,173.84,10300.0,143.5011,143.8238,143.5011,143.8238,10300.0
2014-10-14 11:45:00,173.84,173.89,173.72,173.82,310300.0,143.8238,143.8651,143.7245,143.8072,310300.0
2014-10-14 11:50:00,173.82,173.82,173.64,173.79,11600.0,143.8072,143.8072,143.6583,143.7824,11600.0
2014-10-14 11:55:00,173.81,173.87,173.62,173.74,22100.0,143.7989,143.8486,143.6417,143.741,22100.0
2014-10-14 12:00:00,173.8,173.81,173.62,173.78,17100.0,143.7907,143.7989,143.6417,143.7741,17100.0
2014-10-14 12:05:00,173.76,174.02,173.76,173.98,24000.0,143.7576,143.9727,143.7576,143.9396,24000.0
2014-10-14 12:10:00,173.98,173.98,173.78,173.88,7200.0,143.9396,143.9396,143.7741,143.8569,7200.0
2014-10-14 12:15:00,173.89,173.92,173.64,173.66,9400.0,143.8651,143.8899,143.6583,143.6748,9400.0
2014-10-14 12:20:00,173.66,173.69,173.44,173.49,14800.0,143.6748,143.6997,143.4928,143.5342,14800.0
2014-10-14 12:25:00,173.5,173.52,173.37,173.4,21100.0,143.5425,143.559,143.4349,143.4597,21100.0
2014-10-14 12:30:00,173.39,173.44,173.16,173.25,17800.0,143.4515,143.4928,143.2612,143.3356,17800.0
2014-10-14 12:35:00,173.25,173.28,173.09,173.15,17700.0,143.3356,143.3605,143.2033,143.2529,17700.0
2014-10-14 12:40:00,173.12,173.36,173.05,173.34,10300.0,143.2281,143.4266,143.1702,143.4101,10300.0
2014-10-14 12:45:00,173.38,173.51,173.27,173.51,5600.0,143.4432,143.5507,143.3522,143.5507,5600.0
2014-10-14 12:50:00,173.52,173.52,173.29,173.29,11600.0,143.559,143.559,143.3687,143.3687,11600.0
2014-10-14 12:55:00,173.28,173.39,173.28,173.3,7700.0,143.3605,143.4515,143.3605,143.377,7700.0
2014-10-14 13:00:00,173.36,173.42,173.23,173.42,15500.0,143.4266,143.4763,143.3191,143.4763,15500.0
2014-10-14 13:05:00,173.39,173.51,173.32,173.39,5200.0,143.4515,143.5507,143.3935,143.4515,5200.0
2014-10-14 13:10:00,173.35,173.56,173.32,173.56,12200.0,143.4184,143.5921,143.3935,143.5921,12200.0
2014-10-14 13:15:00,173.57,173.68,173.53,173.56,13100.0,143.6004,143.6914,143.5673,143.5921,13100.0
2014-10-14 13:20:00,173.52,173.52,173.14,173.14,17700.0,143.559,143.559,143.2446,143.2446,17700.0
2014-10-14 13:25:00,173.15,173.28,173.12,173.15,7400.0,143.2529,143.3605,143.2281,143.2529,7400.0
2014-10-14 13:30:00,173.15,173.27,173.04,173.24,30100.0,143.2529,143.3522,143.1619,143.3274,30100.0
2014-10-14 13:35:00,173.3,173.3,172.93,173.02,24500.0,143.377,143.377,143.0709,143.1453,24500.0
2014-10-14 13:40:00,173.05,173.1,172.88,172.9,16200.0,143.1702,143.2115,143.0295,143.0461,16200.0
2014-10-14 13:45:00,172.87,173.03,172.72,172.97,20900.0,143.0212,143.1536,142.8971,143.104,20900.0
2014-10-14 13:50:00,172.97,173.08,172.89,172.97,10200.0,143.104,143.195,143.0378,143.104,10200.0
2014-10-14 13:55:00,173.02,173.15,172.87,173.15,12800.0,143.1453,143.2529,143.0212,143.2529,12800.0
2014-10-14 14:00:00,173.14,173.33,173.07,173.16,12100.0,143.2446,143.4018,143.1867,143.2612,12100.0
2014-10-14 14:05:00,173.2,173.2,172.89,172.95,11600.0,143.2943,143.2943,143.0378,143.0874,11600.0
2014-10-14 14:10:00,172.95,173.26,172.93,173.17,15500.0,143.0874,143.3439,143.0709,143.2694,15500.0
2014-10-14 14:15:00,173.17,173.19,172.94,173.06,14700.0,143.2694,143.286,143.0792,143.1784,14700.0
2014-10-14 14:20:00,173.06,173.13,172.61,172.61,16000.0,143.1784,143.2364,142.8061,142.8061,16000.0
2014-10-14 14:25:00,172.58,172.64,172.51,172.55,20800.0,142.7813,142.831,142.7234,142.7565,20800.0
2014-10-14 14:30:00,172.54,172.78,172.32,172.32,29300.0,142.7482,142.9468,142.5662,142.5662,29300.0
2014-10-14 14:35:00,172.37,172.58,172.2,172.57,48600.0,142.6076,142.7813,142.4669,142.773,48600.0
2014-10-14 14:40:00,172.58,172.77,172.56,172.74,45700.0,142.7813,142.9385,142.7648,142.9137,45700.0
2014-10-14 14:45:00,172.92,173.01,172.77,172.91,17100.0,143.0626,143.1371,142.9385,143.0543,17100.0
2014-10-14 14:50:00,172.91,172.91,172.4,172.42,26100.0,143.0543,143.0543,142.6324,142.6489,26100.0
2014-10-14 14:55:00,172.45,172.55,172.29,172.41,15100.0,142.6738,142.7565,142.5414,142.6407,15100.0
2014-10-14 15:00:00,172.49,172.7,172.37,172.39,25800.0,142.7069,142.8806,142.6076,142.6241,25800.0
2014-10-14 15:05:00,172.37,172.42,172.0,172.08,40000.0,142.6076,142.6489,142.3015,142.3677,40000.0
2014-10-14 15:10:00,172.15,172.32,172.11,172.18,23900.0,142.4256,142.5662,142.3925,142.4504,23900.0
2014-10-14 15:15:00,172.21,172.26,172.06,172.06,29400.0,142.4752,142.5166,142.3511,142.3511,29400.0
2014-10-14 15:20:00,172.04,172.05,171.5,171.71,58100.0,142.3346,142.3428,141.8878,142.0615,58100.0
2014-10-14 15:25:00,171.81,172.05,171.65,171.99,25700.0,142.1443,142.3428,142.0119,142.2932,25700.0
2014-10-14 15:30:00,172.01,172.04,171.64,171.76,28000.0,142.3097,142.3346,142.0036,142.1029,28000.0
2014-10-14 15:35:00,171.73,172.44,171.72,172.42,21000.0,142.0781,142.6655,142.0698,142.6489,21000.0
2014-10-14 15:40:00,172.55,172.63,172.21,172.21,47400.0,142.7565,142.8227,142.4752,142.4752,47400.0
2014-10-14 15:45:00,172.21,172.38,172.06,172.22,33400.0,142.4752,142.6159,142.3511,142.4835,33400.0
2014-10-14 15:50:00,172.21,172.45,172.09,172.1,38800.0,142.4752,142.6738,142.3759,142.3842,38800.0
2014-10-14 15:55:00,172.07,172.14,171.91,172.12,53200.0,142.3594,142.4173,142.227,142.4007,53200.0
2014-10-15 09:30:00,169.8,170.08,169.68,169.85,283000.0,140.4813,140.713,140.3821,140.5227,283000.0
2014-10-15 09:35:00,169.87,170.04,169.0,169.33,103100.0,140.5392,140.6799,139.8195,140.0925,103100.0
2014-10-15 09:40:00,169.26,169.3,168.39,169.04,151500.0,140.0346,140.0677,139.3148,139.8526,151500.0
2014-10-15 09:45:00,169.14,170.06,169.06,170.01,67900.0,139.9353,140.6964,139.8691,140.6551,67900.0
2014-10-15 09:50:00,170.1,170.56,169.85,170.51,41700.0,140.7295,141.1101,140.5227,141.0687,41700.0
2014-10-15 09:55:00,170.52,170.53,169.93,170.42,31900.0,141.077,141.0853,140.5889,140.9943,31900.0
2014-10-15 10:00:00,170.39,171.13,170.39,170.64,46900.0,140.9695,141.5817,140.9695,141.1763,46900.0
2014-10-15 10:05:00,170.69,170.92,170.45,170.75,32700.0,141.2177,141.4079,141.0191,141.2673,32700.0
2014-10-15 10:10:00,170.65,171.12,170.56,170.98,15200.0,141.1846,141.5734,141.1101,141.4576,15200.0
2014-10-15 10:15:00,171.04,171.04,170.35,170.46,16900.0,141.5072,141.5072,140.9364,141.0274,16900.0
2014-10-15 10:20:00,170.45,170.75,170.26,170.71,10400.0,141.0191,141.2673,140.8619,141.2342,10400.0
2014-10-15 10:25:00,170.69,170.74,170.34,170.34,13900.0,141.2177,141.259,140.9281,140.9281,13900.0
2014-10-15 10:30:00,170.32,170.38,169.95,170.02,28300.0,140.9115,140.9612,140.6054,140.6633,28300.0
2014-10-15 10:35:00,169.98,170.41,169.94,170.3,15500.0,140.6303,140.986,140.5972,140.895,15500.0
2014-10-15 10:40:00,170.31,170.44,169.85,169.9,20700.0,140.9033,141.0108,140.5227,140.5641,20700.0
2014-10-15 10:45:00,169.84,169.86,169.55,169.7,19400.0,140.5144,140.531,140.2745,140.3986,19400.0
2014-10-15 10:50:00,169.8,170.19,169.8,169.93,14400.0,140.4813,140.804,140.4813,140.5889,14400.0
2014-10-15 10:55:00,169.88,170.12,169.69,170.06,18500.0,140.5475,140.7461,140.3903,140.6964,18500.0
2014-10-15 11:00:00,170.06,170.23,169.69,170.21,20200.0,140.6964,140.8371,140.3903,140.8205,20200.0
2014-10-15 11:05:00,170.18,170.58,170.18,170.58,11000.0,140.7957,141.1267,140.7957,141.1267,11000.0
2014-10-15 11:10:00,170.57,170.63,170.24,170.32,6800.0,141.1184,141.168,140.8454,140.9115,6800.0
2014-10-15 11:15:00,170.35,170.35,170.01,170.12,12800.0,140.9364,140.9364,140.6551,140.7461,12800.0
2014-10-15 11:20:00,170.07,170.07,169.67,169.83,11500.0,140.7047,140.7047,140.3738,140.5062,11500.0
2014-10-15 11:25:00,169.88,169.95,169.44,169.51,10000.0,140.5475,140.6054,140.1835,140.2414,10000.0
2014-10-15 11:30:00,169.49,169.86,169.13,169.32,42700.0,140.2249,140.531,139.927,140.0842,42700.0
2014-10-15 11:35:00,169.32,169.7,169.32,169.58,18000.0,140.0842,140.3986,140.0842,140.2993,18000.0
2014-10-15 11:40:00,169.6,169.64,169.38,169.44,22300.0,140.3159,140.349,140.1339,140.1835,22300.0
2014-10-15 11:45:00,169.4,169.43,169.01,169.11,218200.0,140.1504,140.1752,139.8277,139.9105,218200.0
2014-10-15 11:50:00,169.1,169.39,168.93,169.32,27100.0,139.9022,140.1421,139.7616,140.0842,27100.0
2014-10-15 11:55:00,169.36,169.54,169.31,169.5,11600.0,140.1173,140.2662,140.0759,140.2331,11600.0
2014-10-15 12:00:00,169.4,169.44,169.15,169.42,11900.0,140.1504,140.1835,139.9436,140.1669,11900.0
2014-10-15 12:05:00,169.39,169.48,169.15,169.31,22800.0,140.1421,140.2166,139.9436,140.0759,22800.0
2014-10-15 12:10:00,169.25,169.31,168.79,168.81,18700.0,140.0263,140.0759,139.6457,139.6623,18700.0
2014-10-15 12:15:00,168.86,168.96,168.59,168.75,16600.0,139.7036,139.7864,139.4803,139.6126,16600.0
2014-10-15 12:20:00,168.8,169.17,168.8,169.01,14700.0,139.654,139.9601,139.654,139.8277,14700.0
2014-10-15 12:25:00,169.0,169.07,168.85,168.92,17000.0,139.8195,139.8774,139.6954,139.7533,17000.0
2014-10-15 12:30:00,168.93,169.12,168.81,168.9,10600.0,139.7616,139.9187,139.6623,139.7367,10600.0
2014-10-15 12:35:00,168.97,168.97,168.7,168.79,33700.0,139.7946,139.7946,139.5713,139.6457,33700.0
2014-10-15 12:40:00,168.78,168.85,168.23,168.36,36900.0,139.6374,139.6954,139.1824,139.29,36900.0
2014-10-15 12:45:00,168.34,168.72,168.34,168.46,20900.0,139.2734,139.5878,139.2734,139.3727,20900.0
2014-10-15 12:50:00,168.5,168.5,167.98,168.41,56500.0,139.4058,139.4058,138.9756,139.3313,56500.0
2014-10-15 12:55:00,168.44,168.53,168.0,168.18,31100.0,139.3562,139.4306,138.9921,139.141,31100.0
2014-10-15 13:00:00,168.1,168.43,168.06,168.42,25000.0,139.0749,139.3479,139.0418,139.3396,25000.0
2014-10-15 13:05:00,168.39,168.58,168.19,168.51,21000.0,139.3148,139.472,139.1493,139.4141,21000.0
2014-10-15 13:10:00,168.53,168.55,167.93,167.94,22200.0,139.4306,139.4472,138.9342,138.9425,22200.0
2014-10-15 13:15:00,167.92,168.03,167.53,167.61,28300.0,138.9259,139.0169,138.6033,138.6695,28300.0
2014-10-15 13:20:00,167.62,167.62,167.13,167.29,45100.0,138.6777,138.6777,138.2723,138.4047,45100.0
2014-10-15 13:25:00,167.32,167.4,166.85,167.12,94400.0,138.4295,138.4957,138.0407,138.2641,94400.0
2014-10-15 13:30:00,167.12,167.61,167.08,167.59,31700.0,138.2641,138.6695,138.231,138.6529,31700.0
2014-10-15 13:35:00,167.59,167.59,167.0,167.47,51900.0,138.6529,138.6529,138.1648,138.5536,51900.0
2014-10-15 13:40:00,167.47,167.74,167.37,167.53,33800.0,138.5536,138.777,138.4709,138.6033,33800.0
2014-10-15 13:45:00,167.55,168.13,167.43,168.13,19800.0,138.6198,139.0997,138.5205,139.0997,19800.0
2014-10-15 13:50:00,168.11,168.27,167.91,168.08,20800.0,139.0831,139.2155,138.9177,139.0583,20800.0
2014-10-15 13:55:00,168.07,168.12,167.68,167.69,38300.0,139.05,139.0914,138.7274,138.7357,38300.0
2014-10-15 14:00:00,167.69,167.72,167.29,167.41,89700.0,138.7357,138.7605,138.4047,138.504,89700.0
2014-10-15 14:05:00,167.41,167.97,167.38,167.77,61700.0,138.504,138.9673,138.4792,138.8018,61700.0
2014-10-15 14:10:00,167.8,168.14,167.8,168.1,26300.0,138.8267,139.108,138.8267,139.0749,26300.0
2014-10-15 14:15:00,168.1,168.73,168.1,168.59,86600.0,139.0749,139.5961,139.0749,139.4803,86600.0
2014-10-15 14:20:00,168.54,168.71,168.27,168.42,39600.0,139.4389,139.5795,139.2155,139.3396,39600.0
2014-10-15 14:25:00,168.45,168.56,168.06,168.36,57600.0,139.3644,139.4554,139.0418,139.29,57600.0
2014-10-15 14:30:00,168.39,168.74,168.26,168.68,48300.0,139.3148,139.6044,139.2072,139.5547,48300.0
2014-10-15 14:35:00,168.76,169.22,168.76,169.22,49500.0,139.6209,140.0015,139.6209,140.0015,49500.0
2014-10-15 14:40:00,169.24,169.35,168.84,168.9,41300.0,140.018,140.109,139.6871,139.7367,41300.0
2014-10-15 14:45:00,168.95,169.08,168.69,168.99,38700.0,139.7781,139.8857,139.563,139.8112,38700.0
2014-10-15 14:50:00,169.02,169.5,169.02,169.33,25500.0,139.836,140.2331,139.836,140.0925,25500.0
2014-10-15 14:55:00,169.39,169.39,169.03,169.38,28200.0,140.1421,140.1421,139.8443,140.1339,28200.0
2014-10-15 15:00:00,169.39,169.48,169.16,169.31,31000.0,140.1421,140.2166,139.9518,140.0759,31000.0
2014-10-15 15:05:00,169.3,169.78,169.17,169.64,66200.0,140.0677,140.4648,139.9601,140.349,66200.0
2014-10-15 15:10:00,169.64,170.03,169.61,169.62,64300.0,140.349,140.6716,140.3241,140.3324,64300.0
2014-10-15 15:15:00,169.59,169.59,168.9,169.14,91200.0,140.3076,140.3076,139.7367,139.9353,91200.0
2014-10-15 15:20:00,169.18,169.39,169.02,169.31,43700.0,139.9684,140.1421,139.836,140.0759,43700.0
2014-10-15 15:25:00,169.31,170.41,169.31,170.38,50600.0,140.0759,140.986,140.0759,140.9612,50600.0
2014-10-15 15:30:00,170.35,170.66,170.16,170.3,52100.0,140.9364,141.1928,140.7792,140.895,52100.0
2014-10-15 15:35:00,170.35,171.02,170.13,170.81,55000.0,140.9364,141.4907,140.7544,141.3169,55000.0
2014-10-15 15:40:00,170.93,171.3,170.7,171.2,59800.0,141.4162,141.7223,141.2259,141.6396,59800.0
2014-10-15 15:45:00,171.17,171.21,170.51,170.58,48900.0,141.6148,141.6479,141.0687,141.1267,48900.0
2014-10-15 15:50:00,170.57,170.9,170.43,170.89,49500.0,141.1184,141.3914,141.0026,141.3831,49500.0
2014-10-15 15:55:00,170.93,171.02,170.69,170.81,72400.0,141.4162,141.4907,141.2177,141.3169,72400.0
2014-10-16 09:30:00,167.82,168.52,167.68,168.47,282200.0,138.8432,139.4223,138.7274,139.381,282200.0
2014-10-16 09:35:00,168.5,169.24,168.44,169.21,88600.0,139.4058,140.018,139.3562,139.9932,88600.0
2014-10-16 09:40:00,169.2,169.35,169.06,169.13,49300.0,139.9849,140.109,139.8691,139.927,49300.0
2014-10-16 09:45:00,169.14,169.28,168.7,169.28,17300.0,139.9353,140.0511,139.5713,140.0511,17300.0
2014-10-16 09:50:00,169.32,169.81,169.32,169.65,29700.0,140.0842,140.4896,140.0842,140.3572,29700.0
2014-10-16 09:55:00,169.58,169.71,169.27,169.6,50800.0,140.2993,140.4069,140.0428,140.3159,50800.0
2014-10-16 10:00:00,169.6,169.81,169.12,169.29,50800.0,140.3159,140.4896,139.9187,140.0594,50800.0
2014-10-16 10:05:00,169.34,169.52,168.99,169.44,31200.0,140.1008,140.2497,139.8112,140.1835,31200.0
2014-10-16 10:10:00,169.32,169.35,168.75,168.75,51100.0,140.0842,140.109,139.6126,139.6126,51100.0
2014-10-16 10:15:00,168.7,168.77,168.14,168.52,65300.0,139.5713,139.6292,139.108,139.4223,65300.0
2014-10-16 10:20:00,168.6,170.35,168.43,169.45,600900.0,139.4885,140.9364,139.3479,140.1918,600900.0
2014-10-16 10:25:00,169.62,169.62,168.85,169.36,40700.0,140.3324,140.3324,139.6954,140.1173,40700.0
2014-10-16 10:30:00,169.3,169.79,169.15,169.62,30500.0,140.0677,140.4731,139.9436,140.3324,30500.0
2014-10-16 10:35:00,169.6,169.88,169.4,169.59,33800.0,140.3159,140.5475,140.1504,140.3076,33800.0
2014-10-16 10:40:00,169.58,169.83,169.3,169.81,23800.0,140.2993,140.5062,140.0677,140.4896,23800.0
2014-10-16 10:45:00,169.92,170.45,169.92,170.32,24000.0,140.5806,141.0191,140.5806,140.9115,24000.0
2014-10-16 10:50:00,170.36,170.74,170.19,170.27,39600.0,140.9446,141.259,140.804,140.8702,39600.0
2014-10-16 10:55:00,170.33,170.47,169.97,170.07,68000.0,140.9198,141.0356,140.622,140.7047,68000.0
2014-10-16 11:00:00,170.04,170.23,169.72,169.9,25700.0,140.6799,140.8371,140.4151,140.5641,25700.0
2014-10-16 11:05:00,169.87,170.03,169.64,170.0,27200.0,140.5392,140.6716,140.349,140.6468,27200.0
2014-10-16 11:10:00,169.97,170.36,169.88,170.1,11300.0,140.622,140.9446,140.5475,140.7295,11300.0
2014-10-16 11:15:00,170.17,170.53,170.07,170.36,20500.0,140.7874,141.0853,140.7047,140.9446,20500.0
2014-10-16 11:20:00,170.37,170.84,170.32,170.8,32200.0,140.9529,141.3418,140.9115,141.3087,32200.0
2014-10-16 11:25:00,170.77,170.94,170.53,170.88,23100.0,141.2838,141.4245,141.0853,141.3749,23100.0
2014-10-16 11:30:00,170.89,171.22,170.76,170.85,65000.0,141.3831,141.6561,141.2756,141.35,65000.0
2014-10-16 11:35:00,170.93,170.96,170.45,170.45,24900.0,141.4162,141.441,141.0191,141.0191,24900.0
2014-10-16 11:40:00,170.47,170.73,170.47,170.61,16300.0,141.0356,141.2508,141.0356,141.1515,16300.0
2014-10-16 11:45:00,170.63,170.67,170.12,170.14,20400.0,141.168,141.2011,140.7461,140.7626,20400.0
2014-10-16 11:50:00,170.15,170.3,169.89,169.93,20900.0,140.7709,140.895,140.5558,140.5889,20900.0
2014-10-16 11:55:00,169.91,170.18,169.84,170.1,15600.0,140.5723,140.7957,140.5144,140.7295,15600.0
2014-10-16 12:00:00,170.0,170.01,169.7,169.81,16300.0,140.6468,140.6551,140.3986,140.4896,16300.0
2014-10-16 12:05:00,169.86,170.29,169.86,170.13,11800.0,140.531,140.8867,140.531,140.7544,11800.0
2014-10-16 12:10:00,170.1,170.26,169.95,170.26,12600.0,140.7295,140.8619,140.6054,140.8619,12600.0
2014-10-16 12:15:00,170.36,170.36,169.99,170.32,7400.0,140.9446,140.9446,140.6385,140.9115,7400.0
2014-10-16 12:20:00,170.34,170.63,170.32,170.5,16400.0,140.9281,141.168,140.9115,141.0605,16400.0
2014-10-16 12:25:00,170.5,170.51,170.13,170.22,15000.0,141.0605,141.0687,140.7544,140.8288,15000.0
2014-10-16 12:30:00,170.23,170.29,170.01,170.18,22100.0,140.8371,140.8867,140.6551,140.7957,22100.0
2014-10-16 12:35:00,170.2,170.26,169.88,170.1,24500.0,140.8123,140.8619,140.5475,140.7295,24500.0
2014-10-16 12:40:00,170.13,170.29,170.11,170.2,11600.0,140.7544,140.8867,140.7378,140.8123,11600.0
2014-10-16 12:45:00,170.21,170.39,170.14,170.39,15600.0,140.8205,140.9695,140.7626,140.9695,15600.0
2014-10-16 12:50:00,170.4,170.6,170.4,170.5,17700.0,140.9777,141.1432,140.9777,141.0605,17700.0
2014-10-16 12:55:00,170.59,170.94,170.53,170.82,36000.0,141.1349,141.4245,141.0853,141.3252,36000.0
2014-10-16 13:00:00,170.88,171.24,170.88,171.12,23300.0,141.3749,141.6727,141.3749,141.5734,23300.0
2014-10-16 13:05:00,171.08,171.33,170.95,171.26,18200.0,141.5403,141.7472,141.4328,141.6892,18200.0
2014-10-16 13:10:00,171.13,171.38,171.06,171.24,24500.0,141.5817,141.7885,141.5238,141.6727,24500.0
2014-10-16 13:15:00,171.25,171.37,171.07,171.26,21600.0,141.681,141.7802,141.532,141.6892,21600.0
2014-10-16 13:20:00,171.27,171.58,171.1,171.47,28300.0,141.6975,141.954,141.5569,141.863,28300.0
2014-10-16 13:25:00,171.48,171.73,171.45,171.49,16800.0,141.8713,142.0781,141.8464,141.8795,16800.0
2014-10-16 13:30:00,171.43,171.64,171.37,171.45,16100.0,141.8299,142.0036,141.7802,141.8464,16100.0
2014-10-16 13:35:00,171.53,171.8,171.36,171.7,21800.0,141.9126,142.136,141.772,142.0533,21800.0
2014-10-16 13:40:00,171.65,171.88,171.6,171.85,20100.0,142.0119,142.2022,141.9705,142.1774,20100.0
2014-10-16 13:45:00,171.88,171.95,171.58,171.71,270900.0,142.2022,142.2601,141.954,142.0615,270900.0
2014-10-16 13:50:00,171.73,171.73,171.18,171.44,28100.0,142.0781,142.0781,141.6231,141.8382,28100.0
2014-10-16 13:55:00,171.43,171.43,170.95,171.04,34900.0,141.8299,141.8299,141.4328,141.5072,34900.0
2014-10-16 14:00:00,171.05,171.26,170.93,171.26,40300.0,141.5155,141.6892,141.4162,141.6892,40300.0
2014-10-16 14:05:00,171.25,171.52,171.21,171.44,16500.0,141.681,141.9043,141.6479,141.8382,16500.0
2014-10-16 14:10:00,171.51,171.52,171.0,171.01,15700.0,141.8961,141.9043,141.4741,141.4824,15700.0
2014-10-16 14:15:00,171.01,171.24,170.91,171.03,31300.0,141.4824,141.6727,141.3997,141.499,31300.0
2014-10-16 14:20:00,171.05,171.05,170.71,170.92,25800.0,141.5155,141.5155,141.2342,141.4079,25800.0
2014-10-16 14:25:00,170.92,171.19,170.91,171.09,18700.0,141.4079,141.6313,141.3997,141.5486,18700.0
2014-10-16 14:30:00,171.14,171.33,170.96,171.14,22600.0,141.59,141.7472,141.441,141.59,22600.0
2014-10-16 14:35:00,171.18,171.23,171.0,171.22,26400.0,141.6231,141.6644,141.4741,141.6561,26400.0
2014-10-16 14:40:00,171.21,171.21,170.9,170.95,16900.0,141.6479,141.6479,141.3914,141.4328,16900.0
2014-10-16 14:45:00,170.93,171.02,170.38,170.38,27000.0,141.4162,141.4907,140.9612,140.9612,27000.0
2014-10-16 14:50:00,170.4,170.64,170.34,170.59,26500.0,140.9777,141.1763,140.9281,141.1349,26500.0
2014-10-16 14:55:00,170.63,170.82,170.48,170.52,16400.0,141.168,141.3252,141.0439,141.077,16400.0
2014-10-16 15:00:00,170.53,170.73,170.15,170.16,26400.0,141.0853,141.2508,140.7709,140.7792,26400.0
2014-10-16 15:05:00,170.2,170.55,170.17,170.48,36700.0,140.8123,141.1018,140.7874,141.0439,36700.0
2014-10-16 15:10:00,170.51,171.0,170.46,170.99,30600.0,141.0687,141.4741,141.0274,141.4659,30600.0
2014-10-16 15:15:00,171.03,171.2,170.84,170.84,26000.0,141.499,141.6396,141.3418,141.3418,26000.0
2014-10-16 15:20:00,170.85,171.13,170.79,170.98,26300.0,141.35,141.5817,141.3004,141.4576,26300.0
2014-10-16 15:25:00,170.95,171.04,170.81,171.02,20000.0,141.4328,141.5072,141.3169,141.4907,20000.0
2014-10-16 15:30:00,171.04,171.1,170.79,170.97,40400.0,141.5072,141.5569,141.3004,141.4493,40400.0
2014-10-16 15:35:00,170.96,171.07,170.53,170.57,35900.0,141.441,141.532,141.0853,141.1184,35900.0
2014-10-16 15:40:00,170.58,170.87,170.58,170.78,20100.0,141.1267,141.3666,141.1267,141.2921,20100.0
2014-10-16 15:45:00,170.83,171.03,170.79,170.81,18400.0,141.3335,141.499,141.3004,141.3169,18400.0
2014-10-16 15:50:00,170.82,171.22,170.82,170.94,68800.0,141.3252,141.6561,141.3252,141.4245,68800.0
2014-10-16 15:55:00,170.95,170.97,170.58,170.73,91800.0,141.4328,141.4493,141.1267,141.2508,91800.0
2014-10-17 09:30:00,172.73,172.83,172.45,172.54,142400.0,142.9054,142.9882,142.6738,142.7482,142400.0
2014-10-17 09:35:00,172.51,172.51,172.18,172.34,92000.0,142.7234,142.7234,142.4504,142.5828,92000.0
2014-10-17 09:40:00,172.34,172.36,172.04,172.24,81800.0,142.5828,142.5993,142.3346,142.5,81800.0
2014-10-17 09:45:00,172.24,172.4,172.18,172.27,58200.0,142.5,142.6324,142.4504,142.5248,58200.0
2014-10-17 09:50:00,172.28,172.66,172.28,172.65,62500.0,142.5331,142.8475,142.5331,142.8392,62500.0
2014-10-17 09:55:00,172.63,172.8,172.55,172.56,27700.0,142.8227,142.9633,142.7565,142.7648,27700.0
2014-10-17 10:00:00,172.59,173.0,172.42,172.95,42800.0,142.7896,143.1288,142.6489,143.0874,42800.0
2014-10-17 10:05:00,173.0,173.04,172.81,172.88,16500.0,143.1288,143.1619,142.9716,143.0295,16500.0
2014-10-17 10:10:00,172.87,173.03,172.8,172.92,22000.0,143.0212,143.1536,142.9633,143.0626,22000.0
2014-10-17 10:15:00,172.92,173.27,172.9,173.15,33800.0,143.0626,143.3522,143.0461,143.2529,33800.0
2014-10-17 10:20:00,173.14,173.18,173.0,173.11,36500.0,143.2446,143.2777,143.1288,143.2198,36500.0
2014-10-17 10:25:00,173.14,173.47,173.06,173.47,32700.0,143.2446,143.5176,143.1784,143.5176,32700.0
2014-10-17 10:30:00,173.47,173.49,173.32,173.39,35800.0,143.5176,143.5342,143.3935,143.4515,35800.0
2014-10-17 10:35:00,173.4,173.4,173.1,173.1,23200.0,143.4597,143.4597,143.2115,143.2115,23200.0
2014-10-17 10:40:00,173.11,173.17,173.02,173.14,23500.0,143.2198,143.2694,143.1453,143.2446,23500.0
2014-10-17 10:45:00,173.17,173.2,173.0,173.0,25800.0,143.2694,143.2943,143.1288,143.1288,25800.0
2014-10-17 10:50:00,173.0,173.17,172.98,173.17,13400.0,143.1288,143.2694,143.1123,143.2694,13400.0
2014-10-17 10:55:00,173.19,173.28,173.16,173.28,9800.0,143.286,143.3605,143.2612,143.3605,9800.0
2014-10-17 11:00:00,173.22,173.3,173.19,173.27,22400.0,143.3108,143.377,143.286,143.3522,22400.0
2014-10-17 11:05:00,173.27,173.4,173.15,173.4,16500.0,143.3522,143.4597,143.2529,143.4597,16500.0
2014-10-17 11:10:00,173.37,173.62,173.33,173.62,15100.0,143.4349,143.6417,143.4018,143.6417,15100.0
2014-10-17 11:15:00,173.57,173.66,173.55,173.59,11600.0,143.6004,143.6748,143.5838,143.6169,11600.0
2014-10-17 11:20:00,173.64,173.65,173.48,173.54,13400.0,143.6583,143.6666,143.5259,143.5756,13400.0
2014-10-17 11:25:00,173.55,173.7,173.51,173.59,11400.0,143.5838,143.7079,143.5507,143.6169,11400.0
2014-10-17 11:30:00,173.6,173.7,173.48,173.69,13600.0,143.6252,143.7079,143.5259,143.6997,13600.0
2014-10-17 11:35:00,173.71,173.8,173.59,173.8,18900.0,143.7162,143.7907,143.6169,143.7907,18900.0
2014-10-17 11:40:00,173.78,173.81,173.7,173.76,21100.0,143.7741,143.7989,143.7079,143.7576,21100.0
2014-10-17 11:45:00,173.77,173.96,173.77,173.91,24900.0,143.7658,143.923,143.7658,143.8817,24900.0
2014-10-17 11:50:00,173.87,173.97,173.85,173.91,9900.0,143.8486,143.9313,143.832,143.8817,9900.0
2014-10-17 11:55:00,173.91,173.92,173.63,173.66,64900.0,143.8817,143.8899,143.65,143.6748,64900.0
2014-10-17 12:00:00,173.64,173.8,173.64,173.72,26800.0,143.6583,143.7907,143.6583,143.7245,26800.0
2014-10-17 12:05:00,173.74,173.83,173.69,173.69,16700.0,143.741,143.8155,143.6997,143.6997,16700.0
2014-10-17 12:10:00,173.66,173.67,173.43,173.5,17300.0,143.6748,143.6831,143.4846,143.5425,17300.0
2014-10-17 12:15:00,173.48,173.48,173.27,173.27,17900.0,143.5259,143.5259,143.3522,143.3522,17900.0
2014-10-17 12:20:00,173.33,173.39,173.25,173.3,4700.0,143.4018,143.4515,143.3356,143.377,4700.0
2014-10-17 12:25:00,173.3,173.42,173.3,173.42,4400.0,143.377,143.4763,143.377,143.4763,4400.0
2014-10-17 12:30:00,173.5,173.6,173.44,173.44,8900.0,143.5425,143.6252,143.4928,143.4928,8900.0
2014-10-17 12:35:00,173.46,173.63,173.46,173.55,13800.0,143.5094,143.65,143.5094,143.5838,13800.0
2014-10-17 12:40:00,173.48,173.48,173.3,173.38,12600.0,143.5259,143.5259,143.377,143.4432,12600.0
2014-10-17 12:45:00,173.38,173.52,173.3,173.4,11300.0,143.4432,143.559,143.377,143.4597,11300.0
2014-10-17 12:50:00,173.37,173.38,173.11,173.18,20700.0,143.4349,143.4432,143.2198,143.2777,20700.0
2014-10-17 12:55:00,173.18,173.39,173.17,173.29,17800.0,143.2777,143.4515,143.2694,143.3687,17800.0
2014-10-17 13:00:00,173.39,173.48,173.32,173.32,5000.0,143.4515,143.5259,143.3935,143.3935,5000.0
2014-10-17 13:05:00,173.29,173.3,173.04,173.04,4800.0,143.3687,143.377,143.1619,143.1619,4800.0
2014-10-17 13:10:00,173.0,173.05,172.79,172.88,27800.0,143.1288,143.1702,142.9551,143.0295,27800.0
2014-10-17 13:15:00,172.89,173.06,172.87,173.05,8600.0,143.0378,143.1784,143.0212,143.1702,8600.0
2014-10-17 13:20:00,173.03,173.04,172.82,172.84,3200.0,143.1536,143.1619,142.9799,142.9964,3200.0
2014-10-17 13:25:00,172.85,172.97,172.81,172.81,6500.0,143.0047,143.104,142.9716,142.9716,6500.0
2014-10-17 13:30:00,172.79,172.93,172.72,172.8,21600.0,142.9551,143.0709,142.8971,142.9633,21600.0
2014-10-17 13:35:00,172.76,173.11,172.73,173.09,14400.0,142.9302,143.2198,142.9054,143.2033,14400.0
2014-10-17 13:40:00,173.09,173.09,172.99,173.04,3400.0,143.2033,143.2033,143.1205,143.1619,3400.0
2014-10-17 13:45:00,173.02,173.06,172.88,172.88,4000.0,143.1453,143.1784,143.0295,143.0295,4000.0
2014-10-17 13:50:00,172.84,172.98,172.83,172.95,11000.0,142.9964,143.1123,142.9882,143.0874,11000.0
2014-10-17 13:55:00,172.88,172.92,172.61,172.8,17700.0,143.0295,143.0626,142.8061,142.9633,17700.0
2014-10-17 14:00:00,172.74,172.74,172.45,172.45,15600.0,142.9137,142.9137,142.6738,142.6738,15600.0
2014-10-17 14:05:00,172.49,172.57,172.04,172.19,21400.0,142.7069,142.773,142.3346,142.4587,21400.0
2014-10-17 14:10:00,172.21,172.45,172.15,172.35,9000.0,142.4752,142.6738,142.4256,142.591,9000.0
2014-10-17 14:15:00,172.37,172.38,172.2,172.2,14800.0,142.6076,142.6159,142.4669,142.4669,14800.0
2014-10-17 14:20:00,172.21,172.49,172.18,172.49,12300.0,142.4752,142.7069,142.4504,142.7069,12300.0
2014-10-17 14:25:00,172.48,172.53,172.27,172.4,19200.0,142.6986,142.74,142.5248,142.6324,19200.0
2014-10-17 14:30:00,172.43,172.64,172.35,172.5,7600.0,142.6572,142.831,142.591,142.7151,7600.0
2014-10-17 14:35:00,172.6,172.6,172.35,172.5,7500.0,142.7979,142.7979,142.591,142.7151,7500.0
2014-10-17 14:40:00,172.52,172.81,172.5,172.78,8800.0,142.7317,142.9716,142.7151,142.9468,8800.0
2014-10-17 14:45:00,172.78,172.79,172.57,172.68,68200.0,142.9468,142.9551,142.773,142.8641,68200.0
2014-10-17 14:50:00,172.7,172.7,172.51,172.61,21700.0,142.8806,142.8806,142.7234,142.8061,21700.0
2014-10-17 14:55:00,172.61,172.72,172.5,172.72,11100.0,142.8061,142.8971,142.7151,142.8971,11100.0
2014-10-17 15:00:00,172.71,172.71,172.16,172.26,26100.0,142.8889,142.8889,142.4338,142.5166,26100.0
2014-10-17 15:05:00,172.22,172.62,172.22,172.55,33200.0,142.4835,142.8144,142.4835,142.7565,33200.0
2014-10-17 15:10:00,172.52,173.05,172.52,173.05,28300.0,142.7317,143.1702,142.7317,143.1702,28300.0
2014-10-17 15:15:00,173.08,173.08,172.9,172.94,19700.0,143.195,143.195,143.0461,143.0792,19700.0
2014-10-17 15:20:00,172.95,173.03,172.86,172.94,27900.0,143.0874,143.1536,143.013,143.0792,27900.0
2014-10-17 15:25:00,173.0,173.04,172.93,173.01,33900.0,143.1288,143.1619,143.0709,143.1371,33900.0
2014-10-17 15:30:00,173.0,173.22,172.98,173.02,15400.0,143.1288,143.3108,143.1123,143.1453,15400.0
2014-10-17 15:35:00,173.05,173.15,172.96,173.1,19500.0,143.1702,143.2529,143.0957,143.2115,19500.0
2014-10-17 15:40:00,173.12,173.3,173.03,173.23,24000.0,143.2281,143.377,143.1536,143.3191,24000.0
2014-10-17 15:45:00,173.31,173.42,173.14,173.16,31500.0,143.3853,143.4763,143.2446,143.2612,31500.0
2014-10-17 15:50:00,173.14,173.14,172.95,173.08,38600.0,143.2446,143.2446,143.0874,143.195,38600.0
2014-10-17 15:55:00,173.13,173.25,172.85,172.85,63200.0,143.2364,143.3356,143.0047,143.0047,63200.0
2014-10-20 09:30:00,172.49,172.76,172.45,172.74,85300.0,142.7069,142.9302,142.6738,142.9137,85300.0
2014-10-20 09:35:00,172.8,173.12,172.69,173.12,66600.0,142.9633,143.2281,142.8723,143.2281,66600.0
2014-10-20 09:40:00,173.12,173.32,173.05,173.3,23900.0,143.2281,143.3935,143.1702,143.377,23900.0
2014-10-20 09:45:00,173.41,173.41,173.04,173.04,14100.0,143.468,143.468,143.1619,143.1619,14100.0
2014-10-20 09:50:00,172.99,173.21,172.84,172.84,21500.0,143.1205,143.3025,142.9964,142.9964,21500.0
2014-10-20 09:55:00,172.89,173.34,172.86,173.29,25700.0,143.0378,143.4101,143.013,143.3687,25700.0
2014-10-20 10:00:00,173.34,173.41,173.17,173.27,33500.0,143.4101,143.468,143.2694,143.3522,33500.0
2014-10-20 10:05:00,173.35,173.37,172.94,172.95,11600.0,143.4184,143.4349,143.0792,143.0874,11600.0
2014-10-20 10:10:00,172.93,173.13,172.93,172.97,10200.0,143.0709,143.2364,143.0709,143.104,10200.0
2014-10-20 10:15:00,173.01,173.2,172.91,173.01,24300.0,143.1371,143.2943,143.0543,143.1371,24300.0
2014-10-20 10:20:00,173.07,173.69,173.07,173.69,21400.0,143.1867,143.6997,143.1867,143.6997,21400.0
2014-10-20 10:25:00,173.68,173.68,173.5,173.5,12000.0,143.6914,143.6914,143.5425,143.5425,12000.0
2014-10-20 10:30:00,173.55,173.57,173.37,173.4,24100.0,143.5838,143.6004,143.4349,143.4597,24100.0
2014-10-20 10:35:00,173.43,173.62,173.41,173.45,10000.0,143.4846,143.6417,143.468,143.5011,10000.0
2014-10-20 10:40:00,173.47,173.7,173.36,173.64,15100.0,143.5176,143.7079,143.4266,143.6583,15100.0
2014-10-20 10:45:00,173.7,173.73,173.52,173.54,14900.0,143.7079,143.7328,143.559,143.5756,14900.0
2014-10-20 10:50:00,173.51,173.51,173.31,173.37,9000.0,143.5507,143.5507,143.3853,143.4349,9000.0
2014-10-20 10:55:00,173.34,173.55,173.33,173.39,23500.0,143.4101,143.5838,143.4018,143.4515,23500.0
2014-10-20 11:00:00,173.39,173.4,173.21,173.22,11400.0,143.4515,143.4597,143.3025,143.3108,11400.0
2014-10-20 11:05:00,173.23,173.48,173.21,173.48,8500.0,143.3191,143.5259,143.3025,143.5259,8500.0
2014-10-20 11:10:00,173.56,173.65,173.28,173.59,26400.0,143.5921,143.6666,143.3605,143.6169,26400.0
2014-10-20 11:15:00,173.6,173.73,173.59,173.68,10600.0,143.6252,143.7328,143.6169,143.6914,10600.0
2014-10-20 11:20:00,173.65,173.8,173.59,173.77,22400.0,143.6666,143.7907,143.6169,143.7658,22400.0
2014-10-20 11:25:00,173.79,173.79,173.62,173.63,7500.0,143.7824,143.7824,143.6417,143.65,7500.0
2014-10-20 11:30:00,173.61,173.61,173.41,173.57,4100.0,143.6335,143.6335,143.468,143.6004,4100.0
2014-10-20 11:35:00,173.6,173.7,173.49,173.58,11900.0,143.6252,143.7079,143.5342,143.6087,11900.0
2014-10-20 11:40:00,173.51,173.67,173.51,173.62,15400.0,143.5507,143.6831,143.5507,143.6417,15400.0
2014-10-20 11:45:00,173.66,173.66,173.51,173.63,6400.0,143.6748,143.6748,143.5507,143.65,6400.0
2014-10-20 11:50:00,173.65,173.65,173.54,173.54,6000.0,143.6666,143.6666,143.5756,143.5756,6000.0
2014-10-20 11:55:00,173.54,173.68,173.53,173.65,7700.0,143.5756,143.6914,143.5673,143.6666,7700.0
2014-10-20 12:00:00,173.63,173.74,173.6,173.73,19500.0,143.65,143.741,143.6252,143.7328,19500.0
2014-10-20 12:05:00,173.72,173.8,173.65,173.65,7800.0,143.7245,143.7907,143.6666,143.6666,7800.0
2014-10-20 12:10:00,173.64,173.84,173.64,173.73,21000.0,143.6583,143.8238,143.6583,143.7328,21000.0
2014-10-20 12:15:00,173.72,173.75,173.65,173.73,10300.0,143.7245,143.7493,143.6666,143.7328,10300.0
2014-10-20 12:20:00,173.71,173.77,173.69,173.75,16700.0,143.7162,143.7658,143.6997,143.7493,16700.0
2014-10-20 12:25:00,173.77,173.77,173.63,173.63,4300.0,143.7658,143.7658,143.65,143.65,4300.0
2014-10-20 12:30:00,173.66,173.68,173.47,173.68,26700.0,143.6748,143.6914,143.5176,143.6914,26700.0
2014-10-20 12:35:00,173.65,173.66,173.59,173.59,8600.0,143.6666,143.6748,143.6169,143.6169,8600.0
2014-10-20 12:40:00,173.58,173.63,173.5,173.53,5000.0,143.6087,143.65,143.5425,143.5673,5000.0
2014-10-20 12:45:00,173.55,173.56,173.46,173.56,3400.0,143.5838,143.5921,143.5094,143.5921,3400.0
2014-10-20 12:50:00,173.52,173.66,173.51,173.64,8000.0,143.559,143.6748,143.5507,143.6583,8000.0
2014-10-20 12:55:00,173.65,173.65,173.39,173.43,5800.0,143.6666,143.6666,143.4515,143.4846,5800.0
2014-10-20 13:00:00,173.43,173.47,173.37,173.4,4100.0,143.4846,143.5176,143.4349,143.4597,4100.0
2014-10-20 13:05:00,173.4,173.59,173.4,173.59,25300.0,143.4597,143.6169,143.4597,143.6169,25300.0
2014-10-20 13:10:00,173.57,173.63,173.52,173.56,8200.0,143.6004,143.65,143.559,143.5921,8200.0
2014-10-20 13:15:00,173.62,173.73,173.59,173.72,11100.0,143.6417,143.7328,143.6169,143.7245,11100.0
2014-10-20 13:20:00,173.71,173.78,173.67,173.7,6500.0,143.7162,143.7741,143.6831,143.7079,6500.0
2014-10-20 13:25:00,173.74,173.94,173.71,173.93,8400.0,143.741,143.9065,143.7162,143.8982,8400.0
2014-10-20 13:30:00,173.85,173.87,173.81,173.87,2400.0,143.832,143.8486,143.7989,143.8486,2400.0
2014-10-20 13:35:00,173.87,173.93,173.82,173.9,28700.0,143.8486,143.8982,143.8072,143.8734,28700.0
2014-10-20 13:40:00,173.9,173.93,173.84,173.84,7000.0,143.8734,143.8982,143.8238,143.8238,7000.0
2014-10-20 13:45:00,173.87,173.91,173.7,173.7,13100.0,143.8486,143.8817,143.7079,143.7079,13100.0
2014-10-20 13:50:00,173.75,173.83,173.72,173.76,6800.0,143.7493,143.8155,143.7245,143.7576,6800.0
2014-10-20 13:55:00,173.77,173.86,173.76,173.79,9100.0,143.7658,143.8403,143.7576,143.7824,9100.0
2014-10-20 14:00:00,173.78,174.09,173.77,173.98,19600.0,143.7741,144.0306,143.7658,143.9396,19600.0
2014-10-20 14:05:00,174.0,174.12,173.99,174.05,12900.0,143.9561,144.0554,143.9479,143.9975,12900.0
2014-10-20 14:10:00,174.04,174.22,174.04,174.22,5100.0,143.9892,144.1381,143.9892,144.1381,5100.0
2014-10-20 14:15:00,174.2,174.21,174.03,174.03,15400.0,144.1216,144.1299,143.981,143.981,15400.0
2014-10-20 14:20:00,174.05,174.15,173.99,174.01,7100.0,143.9975,144.0802,143.9479,143.9644,7100.0
2014-10-20 14:25:00,173.99,174.04,173.96,174.0,3900.0,143.9479,143.9892,143.923,143.9561,3900.0
2014-10-20 14:30:00,174.02,174.11,174.0,174.02,5800.0,143.9727,144.0471,143.9561,143.9727,5800.0
2014-10-20 14:35:00,174.02,174.09,173.99,174.08,6800.0,143.9727,144.0306,143.9479,144.0223,6800.0
2014-10-20 14:40:00,174.08,174.18,174.04,174.13,8400.0,144.0223,144.1051,143.9892,144.0637,8400.0
2014-10-20 14:45:00,174.13,174.16,174.08,174.12,11500.0,144.0637,144.0885,144.0223,144.0554,11500.0
2014-10-20 14:50:00,174.15,174.15,174.03,174.09,11800.0,144.0802,144.0802,143.981,144.0306,11800.0
2014-10-20 14:55:00,174.15,174.17,174.07,174.17,14800.0,144.0802,144.0968,144.014,144.0968,14800.0
2014-10-20 15:00:00,174.2,174.31,174.19,174.31,9500.0,144.1216,144.2126,144.1133,144.2126,9500.0
2014-10-20 15:05:00,174.29,174.5,174.29,174.39,25800.0,144.1961,144.3698,144.1961,144.2788,25800.0
2014-10-20 15:10:00,174.41,174.46,174.38,174.43,16800.0,144.2953,144.3367,144.2705,144.3119,16800.0
2014-10-20 15:15:00,174.46,174.47,174.31,174.31,16500.0,144.3367,144.345,144.2126,144.2126,16500.0
2014-10-20 15:20:00,174.3,174.3,174.17,174.22,9700.0,144.2043,144.2043,144.0968,144.1381,9700.0
2014-10-20 15:25:00,174.19,174.24,174.15,174.21,9800.0,144.1133,144.1547,144.0802,144.1299,9800.0
2014-10-20 15:30:00,174.25,174.44,174.2,174.39,13100.0,144.163,144.3202,144.1216,144.2788,13100.0
2014-10-20 15:35:00,174.4,174.4,174.24,174.32,22500.0,144.2871,144.2871,144.1547,144.2209,22500.0
2014-10-20 15:40:00,174.34,174.49,174.32,174.49,14700.0,144.2374,144.3615,144.2209,144.3615,14700.0
2014-10-20 15:45:00,174.5,174.52,174.4,174.45,36700.0,144.3698,144.3863,144.2871,144.3284,36700.0
2014-10-20 15:50:00,174.46,174.53,174.42,174.52,24300.0,144.3367,144.3946,144.3036,144.3863,24300.0
2014-10-20 15:55:00,174.53,174.6,174.47,174.5,37700.0,144.3946,144.4525,144.345,144.3698,37700.0
2014-10-21 09:30:00,175.76,176.05,175.59,175.99,244000.0,145.4122,145.6522,145.2716,145.6025,244000.0
2014-10-21 09:35:00,176.0,176.01,175.81,175.96,44500.0,145.6108,145.6191,145.4536,145.5777,44500.0
2014-10-21 09:40:00,175.91,176.04,175.73,175.96,71300.0,145.5363,145.6439,145.3874,145.5777,71300.0
2014-10-21 09:45:00,176.15,176.25,176.04,176.13,70700.0,145.7349,145.8176,145.6439,145.7184,70700.0
2014-10-21 09:50:00,176.22,176.37,176.17,176.17,45900.0,145.7928,145.9169,145.7514,145.7514,45900.0
2014-10-21 09:55:00,176.19,176.25,176.11,176.19,18500.0,145.768,145.8176,145.7018,145.768,18500.0
2014-10-21 10:00:00,176.21,176.24,176.08,176.18,39100.0,145.7845,145.8094,145.677,145.7597,39100.0
2014-10-21 10:05:00,176.26,176.33,176.1,176.21,40600.0,145.8259,145.8838,145.6935,145.7845,40600.0
2014-10-21 10:10:00,176.21,176.4,176.21,176.39,16900.0,145.7845,145.9417,145.7845,145.9335,16900.0
2014-10-21 10:15:00,176.36,176.38,176.14,176.32,31900.0,145.9086,145.9252,145.7266,145.8755,31900.0
2014-10-21 10:20:00,176.31,176.42,176.25,176.4,36800.0,145.8673,145.9583,145.8176,145.9417,36800.0
2014-10-21 10:25:00,176.41,176.5,176.35,176.37,13500.0,145.95,146.0245,145.9004,145.9169,13500.0
2014-10-21 10:30:00,176.39,176.5,176.39,176.49,6100.0,145.9335,146.0245,145.9335,146.0162,6100.0
2014-10-21 10:35:00,176.5,176.51,176.37,176.47,20300.0,146.0245,146.0327,145.9169,145.9996,20300.0
2014-10-21 10:40:00,176.48,176.6,176.47,176.6,18800.0,146.0079,146.1072,145.9996,146.1072,18800.0
2014-10-21 10:45:00,176.62,176.75,176.6,176.72,18900.0,146.1237,146.2313,146.1072,146.2065,18900.0
2014-10-21 10:50:00,176.71,176.72,176.6,176.68,29200.0,146.1982,146.2065,146.1072,146.1734,29200.0
2014-10-21 10:55:00,176.68,176.7,176.58,176.59,64900.0,146.1734,146.1899,146.0907,146.0989,64900.0
2014-10-21 11:00:00,176.6,176.7,176.55,176.69,24000.0,146.1072,146.1899,146.0658,146.1817,24000.0
2014-10-21 11:05:00,176.71,176.83,176.69,176.83,33600.0,146.1982,146.2975,146.1817,146.2975,33600.0
2014-10-21 11:10:00,176.83,176.83,176.65,176.65,21900.0,146.2975,146.2975,146.1486,146.1486,21900.0
2014-10-21 11:15:00,176.69,176.75,176.64,176.69,15300.0,146.1817,146.2313,146.1403,146.1817,15300.0
2014-10-21 11:20:00,176.7,176.82,176.69,176.77,10300.0,146.1899,146.2892,146.1817,146.2478,10300.0
2014-10-21 11:25:00,176.8,176.89,176.76,176.89,12900.0,146.2727,146.3471,146.2396,146.3471,12900.0
2014-10-21 11:30:00,176.88,177.01,176.86,177.01,23200.0,146.3389,146.4464,146.3223,146.4464,23200.0
2014-10-21 11:35:00,177.06,177.11,176.99,177.04,18800.0,146.4878,146.5291,146.4299,146.4712,18800.0
2014-10-21 11:40:00,177.05,177.24,177.05,177.11,21500.0,146.4795,146.6367,146.4795,146.5291,21500.0
2014-10-21 11:45:00,177.13,177.18,177.07,177.07,47200.0,146.5457,146.5871,146.496,146.496,47200.0
2014-10-21 11:50:00,177.06,177.13,177.03,177.06,56300.0,146.4878,146.5457,146.463,146.4878,56300.0
2014-10-21 11:55:00,177.03,177.18,177.03,177.16,9600.0,146.463,146.5871,146.463,146.5705,9600.0
2014-10-21 12:00:00,177.16,177.25,177.16,177.2,23200.0,146.5705,146.645,146.5705,146.6036,23200.0
2014-10-21 12:05:00,177.22,177.23,177.16,177.18,17200.0,146.6201,146.6284,146.5705,146.5871,17200.0
2014-10-21 12:10:00,177.18,177.28,177.16,177.24,18200.0,146.5871,146.6698,146.5705,146.6367,18200.0
2014-10-21 12:15:00,177.24,177.27,177.17,177.18,14000.0,146.6367,146.6615,146.5788,146.5871,14000.0
2014-10-21 12:20:00,177.26,177.28,177.19,177.24,14400.0,146.6532,146.6698,146.5953,146.6367,14400.0
2014-10-21 12:25:00,177.24,177.32,177.17,177.23,13700.0,146.6367,146.7029,146.5788,146.6284,13700.0
2014-10-21 12:30:00,177.22,177.24,177.18,177.18,7500.0,146.6201,146.6367,146.5871,146.5871,7500.0
2014-10-21 12:35:00,177.19,177.24,177.18,177.2,4500.0,146.5953,146.6367,146.5871,146.6036,4500.0
2014-10-21 12:40:00,177.22,177.24,177.08,177.08,7800.0,146.6201,146.6367,146.5043,146.5043,7800.0
2014-10-21 12:45:00,177.09,177.12,177.06,177.08,8700.0,146.5126,146.5374,146.4878,146.5043,8700.0
2014-10-21 12:50:00,177.09,177.09,176.95,177.03,64000.0,146.5126,146.5126,146.3968,146.463,64000.0
2014-10-21 12:55:00,177.01,177.03,176.93,177.0,70900.0,146.4464,146.463,146.3802,146.4381,70900.0
2014-10-21 13:00:00,176.99,177.03,176.94,177.03,19100.0,146.4299,146.463,146.3885,146.463,19100.0
2014-10-21 13:05:00,177.0,177.04,176.96,176.98,8600.0,146.4381,146.4712,146.405,146.4216,8600.0
2014-10-21 13:10:00,176.98,177.03,176.95,176.98,12400.0,146.4216,146.463,146.3968,146.4216,12400.0
2014-10-21 13:15:00,176.96,176.97,176.92,176.92,12400.0,146.405,146.4133,146.3719,146.3719,12400.0
2014-10-21 13:20:00,176.95,176.97,176.83,176.88,17200.0,146.3968,146.4133,146.2975,146.3389,17200.0
2014-10-21 13:25:00,176.88,177.01,176.87,176.99,14100.0,146.3389,146.4464,146.3306,146.4299,14100.0
2014-10-21 13:30:00,177.04,177.42,177.04,177.38,31200.0,146.4712,146.7856,146.4712,146.7525,31200.0
2014-10-21 13:35:00,177.39,177.4,177.31,177.35,23000.0,146.7608,146.7691,146.6946,146.7277,23000.0
2014-10-21 13:40:00,177.33,177.46,177.3,177.42,30500.0,146.7112,146.8187,146.6863,146.7856,30500.0
2014-10-21 13:45:00,177.4,177.42,177.35,177.37,19100.0,146.7691,146.7856,146.7277,146.7442,19100.0
2014-10-21 13:50:00,177.41,177.43,177.34,177.4,17400.0,146.7773,146.7939,146.7194,146.7691,17400.0
2014-10-21 13:55:00,177.43,177.43,177.35,177.38,12700.0,146.7939,146.7939,146.7277,146.7525,12700.0
2014-10-21 14:00:00,177.38,177.39,177.3,177.31,20100.0,146.7525,146.7608,146.6863,146.6946,20100.0
2014-10-21 14:05:00,177.39,177.55,177.38,177.5,12500.0,146.7608,146.8932,146.7525,146.8518,12500.0
2014-10-21 14:10:00,177.51,177.51,177.45,177.48,16500.0,146.8601,146.8601,146.8104,146.8353,16500.0
2014-10-21 14:15:00,177.54,177.57,177.47,177.47,24900.0,146.8849,146.9097,146.827,146.827,24900.0
2014-10-21 14:20:00,177.48,177.49,177.43,177.43,28800.0,146.8353,146.8435,146.7939,146.7939,28800.0
2014-10-21 14:25:00,177.46,177.48,177.44,177.48,3900.0,146.8187,146.8353,146.8022,146.8353,3900.0
2014-10-21 14:30:00,177.51,177.56,177.45,177.48,196700.0,146.8601,146.9014,146.8104,146.8353,196700.0
2014-10-21 14:35:00,177.52,177.61,177.47,177.61,11200.0,146.8684,146.9428,146.827,146.9428,11200.0
2014-10-21 14:40:00,177.61,177.64,177.58,177.62,12500.0,146.9428,146.9676,146.918,146.9511,12500.0
2014-10-21 14:45:00,177.63,177.63,177.38,177.39,31100.0,146.9594,146.9594,146.7525,146.7608,31100.0
2014-10-21 14:50:00,177.45,177.45,177.39,177.42,7500.0,146.8104,146.8104,146.7608,146.7856,7500.0
2014-10-21 14:55:00,177.47,177.53,177.45,177.51,10900.0,146.827,146.8766,146.8104,146.8601,10900.0
2014-10-21 15:00:00,177.47,177.62,177.44,177.62,8000.0,146.827,146.9511,146.8022,146.9511,8000.0
2014-10-21 15:05:00,177.6,177.6,177.53,177.53,6300.0,146.9345,146.9345,146.8766,146.8766,6300.0
2014-10-21 15:10:00,177.54,177.82,177.54,177.79,40500.0,146.8849,147.1166,146.8849,147.0917,40500.0
2014-10-21 15:15:00,177.79,177.8,177.73,177.78,12500.0,147.0917,147.1,147.0421,147.0835,12500.0
2014-10-21 15:20:00,177.78,177.94,177.78,177.89,8900.0,147.0835,147.2158,147.0835,147.1745,8900.0
2014-10-21 15:25:00,177.89,178.04,177.87,178.04,17500.0,147.1745,147.2986,147.1579,147.2986,17500.0
2014-10-21 15:30:00,178.02,178.03,177.82,177.83,17700.0,147.282,147.2903,147.1166,147.1248,17700.0
2014-10-21 15:35:00,177.83,177.85,177.68,177.72,21900.0,147.1248,147.1414,147.0007,147.0338,21900.0
2014-10-21 15:40:00,177.69,177.8,177.66,177.75,15500.0,147.009,147.1,146.9842,147.0586,15500.0
2014-10-21 15:45:00,177.77,177.87,177.77,177.84,20800.0,147.0752,147.1579,147.0752,147.1331,20800.0
2014-10-21 15:50:00,177.85,177.87,177.74,177.83,19900.0,147.1414,147.1579,147.0504,147.1248,19900.0
2014-10-21 15:55:00,177.84,177.93,177.78,177.93,26300.0,147.1331,147.2076,147.0835,147.2076,26300.0
2014-10-22 09:30:00,178.29,178.3,178.07,178.1,116200.0,147.5054,147.5137,147.3234,147.3482,116200.0
2014-10-22 09:35:00,178.07,178.07,177.84,177.84,41900.0,147.3234,147.3234,147.1331,147.1331,41900.0
2014-10-22 09:40:00,177.85,178.08,177.82,178.07,20600.0,147.1414,147.3317,147.1166,147.3234,20600.0
2014-10-22 09:45:00,178.13,178.23,178.03,178.13,27100.0,147.373,147.4558,147.2903,147.373,27100.0
2014-10-22 09:50:00,178.18,178.51,178.18,178.42,45800.0,147.4144,147.6874,147.4144,147.613,45800.0
2014-10-22 09:55:00,178.43,178.49,178.36,178.47,69700.0,147.6212,147.6709,147.5633,147.6543,69700.0
2014-10-22 10:00:00,178.46,178.49,178.27,178.33,29200.0,147.646,147.6709,147.4889,147.5385,29200.0
2014-10-22 10:05:00,178.38,178.38,178.05,178.1,26500.0,147.5799,147.5799,147.3068,147.3482,26500.0
2014-10-22 10:10:00,178.06,178.15,178.04,178.07,11500.0,147.3151,147.3896,147.2986,147.3234,11500.0
2014-10-22 10:15:00,178.06,178.18,177.94,178.18,11800.0,147.3151,147.4144,147.2158,147.4144,11800.0
2014-10-22 10:20:00,178.22,178.34,178.22,178.26,14400.0,147.4475,147.5468,147.4475,147.4806,14400.0
2014-10-22 10:25:00,178.25,178.44,178.24,178.35,15100.0,147.4723,147.6295,147.464,147.555,15100.0
2014-10-22 10:30:00,178.31,178.47,178.11,178.44,19300.0,147.5219,147.6543,147.3565,147.6295,19300.0
2014-10-22 10:35:00,178.43,178.45,178.2,178.28,15700.0,147.6212,147.6378,147.4309,147.4971,15700.0
2014-10-22 10:40:00,178.28,178.31,178.1,178.16,7600.0,147.4971,147.5219,147.3482,147.3978,7600.0
2014-10-22 10:45:00,178.19,178.3,178.11,178.18,13600.0,147.4227,147.5137,147.3565,147.4144,13600.0
2014-10-22 10:50:00,178.21,178.39,178.2,178.36,17800.0,147.4392,147.5881,147.4309,147.5633,17800.0
2014-10-22 10:55:00,178.37,178.38,178.22,178.27,21600.0,147.5716,147.5799,147.4475,147.4889,21600.0
2014-10-22 11:00:00,178.25,178.46,178.23,178.31,12300.0,147.4723,147.646,147.4558,147.5219,12300.0
2014-10-22 11:05:00,178.34,178.38,178.25,178.36,7500.0,147.5468,147.5799,147.4723,147.5633,7500.0
2014-10-22 11:10:00,178.4,178.64,178.4,178.59,22200.0,147.5964,147.795,147.5964,147.7536,22200.0
2014-10-22 11:15:00,178.6,178.66,178.55,178.56,370600.0,147.7619,147.8115,147.7205,147.7288,370600.0
2014-10-22 11:20:00,178.58,178.69,178.57,178.63,182500.0,147.7453,147.8363,147.7371,147.7867,182500.0
2014-10-22 11:25:00,178.6,178.63,178.47,178.52,56900.0,147.7619,147.7867,147.6543,147.6957,56900.0
2014-10-22 11:30:00,178.54,178.63,178.42,178.62,44600.0,147.7122,147.7867,147.613,147.7784,44600.0
2014-10-22 11:35:00,178.62,178.72,178.59,178.59,47800.0,147.7784,147.8612,147.7536,147.7536,47800.0
2014-10-22 11:40:00,178.62,178.65,178.57,178.6,24900.0,147.7784,147.8032,147.7371,147.7619,24900.0
2014-10-22 11:45:00,178.58,178.68,178.52,178.53,15700.0,147.7453,147.8281,147.6957,147.704,15700.0
2014-10-22 11:50:00,178.55,178.57,178.43,178.44,20200.0,147.7205,147.7371,147.6212,147.6295,20200.0
2014-10-22 11:55:00,178.44,178.52,178.44,178.47,13400.0,147.6295,147.6957,147.6295,147.6543,13400.0
2014-10-22 12:00:00,178.45,178.54,178.45,178.48,4400.0,147.6378,147.7122,147.6378,147.6626,4400.0
2014-10-22 12:05:00,178.48,178.5,178.32,178.39,25700.0,147.6626,147.6791,147.5302,147.5881,25700.0
2014-10-22 12:10:00,178.39,178.44,178.22,178.22,12200.0,147.5881,147.6295,147.4475,147.4475,12200.0
2014-10-22 12:15:00,178.21,178.27,177.92,177.98,19900.0,147.4392,147.4889,147.1993,147.2489,19900.0
2014-10-22 12:20:00,178.0,178.07,177.94,178.07,6000.0,147.2655,147.3234,147.2158,147.3234,6000.0
2014-10-22 12:25:00,178.07,178.17,178.02,178.14,6600.0,147.3234,147.4061,147.282,147.3813,6600.0
2014-10-22 12:30:00,178.05,178.1,177.96,177.96,4400.0,147.3068,147.3482,147.2324,147.2324,4400.0
2014-10-22 12:35:00,177.98,178.0,177.76,177.78,14100.0,147.2489,147.2655,147.0669,147.0835,14100.0
2014-10-22 12:40:00,177.75,177.85,177.64,177.67,11500.0,147.0586,147.1414,146.9676,146.9925,11500.0
2014-10-22 12:45:00,177.61,177.81,177.44,177.44,20000.0,146.9428,147.1083,146.8022,146.8022,20000.0
2014-10-22 12:50:00,177.45,177.61,177.37,177.58,16500.0,146.8104,146.9428,146.7442,146.918,16500.0
2014-10-22 12:55:00,177.55,177.8,177.49,177.79,10700.0,146.8932,147.1,146.8435,147.0917,10700.0
2014-10-22 13:00:00,177.78,177.84,177.69,177.84,14200.0,147.0835,147.1331,147.009,147.1331,14200.0
2014-10-22 13:05:00,177.79,177.97,177.78,177.97,7500.0,147.0917,147.2407,147.0835,147.2407,7500.0
2014-10-22 13:10:00,177.91,177.93,177.74,177.76,12400.0,147.191,147.2076,147.0504,147.0669,12400.0
2014-10-22 13:15:00,177.79,177.82,177.7,177.72,18800.0,147.0917,147.1166,147.0173,147.0338,18800.0
2014-10-22 13:20:00,177.74,177.75,177.49,177.49,40600.0,147.0504,147.0586,146.8435,146.8435,40600.0
2014-10-22 13:25:00,177.47,177.48,177.27,177.34,62700.0,146.827,146.8353,146.6615,146.7194,62700.0
2014-10-22 13:30:00,177.34,177.35,177.13,177.15,34200.0,146.7194,146.7277,146.5457,146.5622,34200.0
2014-10-22 13:35:00,177.23,177.4,177.21,177.39,15900.0,146.6284,146.7691,146.6119,146.7608,15900.0
2014-10-22 13:40:00,177.4,177.53,177.39,177.51,16600.0,146.7691,146.8766,146.7608,146.8601,16600.0
2014-10-22 13:45:00,177.49,177.54,177.27,177.27,25600.0,146.8435,146.8849,146.6615,146.6615,25600.0
2014-10-22 13:50:00,177.28,177.46,177.22,177.46,17900.0,146.6698,146.8187,146.6201,146.8187,17900.0
2014-10-22 13:55:00,177.43,177.43,177.14,177.15,9900.0,146.7939,146.7939,146.554,146.5622,9900.0
2014-10-22 14:00:00,177.1,177.22,177.01,177.13,31800.0,146.5209,146.6201,146.4464,146.5457,31800.0
2014-10-22 14:05:00,177.12,177.36,177.1,177.3,10800.0,146.5374,146.736,146.5209,146.6863,10800.0
2014-10-22 14:10:00,177.32,177.43,177.29,177.34,12000.0,146.7029,146.7939,146.6781,146.7194,12000.0
2014-10-22 14:15:00,177.24,177.28,177.13,177.26,10600.0,146.6367,146.6698,146.5457,146.6532,10600.0
2014-10-22 14:20:00,177.21,177.27,176.99,177.12,21100.0,146.6119,146.6615,146.4299,146.5374,21100.0
2014-10-22 14:25:00,177.15,177.32,177.1,177.15,9500.0,146.5622,146.7029,146.5209,146.5622,9500.0
2014-10-22 14:30:00,177.16,177.19,176.91,176.93,15700.0,146.5705,146.5953,146.3637,146.3802,15700.0
2014-10-22 14:35:00,176.95,177.18,176.92,176.99,16300.0,146.3968,146.5871,146.3719,146.4299,16300.0
2014-10-22 14:40:00,177.0,177.38,177.0,177.37,9700.0,146.4381,146.7525,146.4381,146.7442,9700.0
2014-10-22 14:45:00,177.3,177.46,177.26,177.4,6800.0,146.6863,146.8187,146.6532,146.7691,6800.0
2014-10-22 14:50:00,177.36,177.38,177.16,177.18,9000.0,146.736,146.7525,146.5705,146.5871,9000.0
2014-10-22 14:55:00,177.21,177.61,177.21,177.61,11000.0,146.6119,146.9428,146.6119,146.9428,11000.0
2014-10-22 15:00:00,177.57,177.63,177.41,177.53,39200.0,146.9097,146.9594,146.7773,146.8766,39200.0
2014-10-22 15:05:00,177.52,177.53,177.38,177.42,18100.0,146.8684,146.8766,146.7525,146.7856,18100.0
2014-10-22 15:10:00,177.44,177.46,177.27,177.42,17700.0,146.8022,146.8187,146.6615,146.7856,17700.0
2014-10-22 15:15:00,177.4,177.49,177.3,177.31,10000.0,146.7691,146.8435,146.6863,146.6946,10000.0
2014-10-22 15:20:00,177.28,177.34,177.2,177.22,12100.0,146.6698,146.7194,146.6036,146.6201,12100.0
2014-10-22 15:25:00,177.23,177.38,177.23,177.33,5900.0,146.6284,146.7525,146.6284,146.7112,5900.0
2014-10-22 15:30:00,177.31,177.31,177.05,177.07,16900.0,146.6946,146.6946,146.4795,146.496,16900.0
2014-10-22 15:35:00,177.07,177.14,176.95,177.0,13000.0,146.496,146.554,146.3968,146.4381,13000.0
2014-10-22 15:40:00,177.04,177.04,176.87,176.88,18300.0,146.4712,146.4712,146.3306,146.3389,18300.0
2014-10-22 15:45:00,176.85,176.88,176.66,176.66,27400.0,146.314,146.3389,146.1568,146.1568,27400.0
2014-10-22 15:50:00,176.64,176.83,176.62,176.79,17500.0,146.1403,146.2975,146.1237,146.2644,17500.0
2014-10-22 15:55:00,176.83,176.83,176.61,176.69,39300.0,146.2975,146.2975,146.1155,146.1817,39300.0
2014-10-23 09:30:00,178.45,178.65,178.39,178.52,87300.0,147.6378,147.8032,147.5881,147.6957,87300.0
2014-10-23 09:35:00,178.54,178.64,178.33,178.54,21900.0,147.7122,147.795,147.5385,147.7122,21900.0
2014-10-23 09:40:00,178.57,178.65,178.34,178.41,14000.0,147.7371,147.8032,147.5468,147.6047,14000.0
2014-10-23 09:45:00,178.4,178.44,178.25,178.26,17100.0,147.5964,147.6295,147.4723,147.4806,17100.0
2014-10-23 09:50:00,178.34,178.44,178.17,178.44,13100.0,147.5468,147.6295,147.4061,147.6295,13100.0
2014-10-23 09:55:00,178.44,178.44,178.28,178.3,8900.0,147.6295,147.6295,147.4971,147.5137,8900.0
2014-10-23 10:00:00,178.31,178.67,178.29,178.67,16100.0,147.5219,147.8198,147.5054,147.8198,16100.0
2014-10-23 10:05:00,178.65,178.94,178.6,178.84,81900.0,147.8032,148.0432,147.7619,147.9604,81900.0
2014-10-23 10:10:00,178.78,178.9,178.73,178.9,11400.0,147.9108,148.0101,147.8694,148.0101,11400.0
2014-10-23 10:15:00,178.92,179.04,178.89,178.96,16900.0,148.0266,148.1259,148.0018,148.0597,16900.0
2014-10-23 10:20:00,178.95,178.96,178.87,178.89,28000.0,148.0514,148.0597,147.9853,148.0018,28000.0
2014-10-23 10:25:00,178.88,178.91,178.76,178.79,16100.0,147.9935,148.0183,147.8942,147.9191,16100.0
2014-10-23 10:30:00,178.82,178.93,178.79,178.88,9700.0,147.9439,148.0349,147.9191,147.9935,9700.0
2014-10-23 10:35:00,178.9,178.93,178.81,178.84,7900.0,148.0101,148.0349,147.9356,147.9604,7900.0
2014-10-23 10:40:00,178.86,178.88,178.75,178.88,46500.0,147.977,147.9935,147.886,147.9935,46500.0
2014-10-23 10:45:00,178.93,179.15,178.88,179.09,13500.0,148.0349,148.2169,147.9935,148.1673,13500.0
2014-10-23 10:50:00,179.1,179.21,179.07,179.19,14800.0,148.1755,148.2665,148.1507,148.25,14800.0
2014-10-23 10:55:00,179.22,179.25,179.15,179.22,13500.0,148.2748,148.2996,148.2169,148.2748,13500.0
2014-10-23 11:00:00,179.21,179.24,179.1,179.11,13200.0,148.2665,148.2914,148.1755,148.1838,13200.0
2014-10-23 11:05:00,179.19,179.35,179.19,179.28,8000.0,148.25,148.3824,148.25,148.3245,8000.0
2014-10-23 11:10:00,179.32,179.48,179.29,179.48,8400.0,148.3576,148.4899,148.3327,148.4899,8400.0
2014-10-23 11:15:00,179.44,179.44,179.29,179.3,5700.0,148.4568,148.4568,148.3327,148.341,5700.0
2014-10-23 11:20:00,179.3,179.3,179.16,179.16,6000.0,148.341,148.341,148.2252,148.2252,6000.0
2014-10-23 11:25:00,179.17,179.22,179.09,179.09,10400.0,148.2335,148.2748,148.1673,148.1673,10400.0
2014-10-23 11:30:00,179.12,179.25,179.09,179.23,10400.0,148.1921,148.2996,148.1673,148.2831,10400.0
2014-10-23 11:35:00,179.2,179.2,178.97,179.01,7600.0,148.2583,148.2583,148.068,148.1011,7600.0
2014-10-23 11:40:00,178.99,179.08,178.99,179.05,5900.0,148.0845,148.159,148.0845,148.1342,5900.0
2014-10-23 11:45:00,179.02,179.09,178.97,179.09,6400.0,148.1094,148.1673,148.068,148.1673,6400.0
2014-10-23 11:50:00,179.1,179.16,179.05,179.05,2400.0,148.1755,148.2252,148.1342,148.1342,2400.0
2014-10-23 11:55:00,179.06,179.13,179.04,179.05,1300.0,148.1424,148.2004,148.1259,148.1342,1300.0
2014-10-23 12:00:00,179.07,179.17,179.07,179.12,5100.0,148.1507,148.2335,148.1507,148.1921,5100.0
2014-10-23 12:05:00,179.14,179.24,179.13,179.22,8100.0,148.2086,148.2914,148.2004,148.2748,8100.0
2014-10-23 12:10:00,179.22,179.24,179.15,179.16,2600.0,148.2748,148.2914,148.2169,148.2252,2600.0
2014-10-23 12:15:00,179.16,179.18,179.13,179.18,7500.0,148.2252,148.2417,148.2004,148.2417,7500.0
2014-10-23 12:20:00,179.12,179.19,179.11,179.14,4300.0,148.1921,148.25,148.1838,148.2086,4300.0
2014-10-23 12:25:00,179.15,179.28,179.14,179.28,9600.0,148.2169,148.3245,148.2086,148.3245,9600.0
2014-10-23 12:30:00,179.26,179.26,179.12,179.16,5500.0,148.3079,148.3079,148.1921,148.2252,5500.0
2014-10-23 12:35:00,179.11,179.11,179.05,179.07,2900.0,148.1838,148.1838,148.1342,148.1507,2900.0
2014-10-23 12:40:00,179.06,179.06,178.97,178.97,2200.0,148.1424,148.1424,148.068,148.068,2200.0
2014-10-23 12:45:00,179.0,179.07,178.99,178.99,653500.0,148.0928,148.1507,148.0845,148.0845,653500.0
2014-10-23 12:50:00,179.01,179.12,179.01,179.07,3600.0,148.1011,148.1921,148.1011,148.1507,3600.0
2014-10-23 12:55:00,179.04,179.04,178.91,178.98,3100.0,148.1259,148.1259,148.0183,148.0763,3100.0
2014-10-23 13:00:00,179.0,179.04,179.0,179.01,7400.0,148.0928,148.1259,148.0928,148.1011,7400.0
2014-10-23 13:05:00,179.03,179.18,179.03,179.16,7100.0,148.1176,148.2417,148.1176,148.2252,7100.0
2014-10-23 13:10:00,179.11,179.14,179.1,179.14,5600.0,148.1838,148.2086,148.1755,148.2086,5600.0
2014-10-23 13:15:00,179.17,179.22,179.12,179.14,4000.0,148.2335,148.2748,148.1921,148.2086,4000.0
2014-10-23 13:20:00,179.1,179.1,179.03,179.06,2800.0,148.1755,148.1755,148.1176,148.1424,2800.0
2014-10-23 13:25:00,179.08,179.09,179.05,179.09,800.0,148.159,148.1673,148.1342,148.1673,800.0
2014-10-23 13:30:00,179.24,179.35,179.19,179.3,5100.0,148.2914,148.3824,148.25,148.341,5100.0
2014-10-23 13:35:00,179.3,179.32,179.24,179.26,2400.0,148.341,148.3576,148.2914,148.3079,2400.0
2014-10-23 13:40:00,179.31,179.35,179.26,179.32,2300.0,148.3493,148.3824,148.3079,148.3576,2300.0
2014-10-23 13:45:00,179.27,179.42,179.27,179.4,9300.0,148.3162,148.4403,148.3162,148.4237,9300.0
2014-10-23 13:50:00,179.41,179.41,179.29,179.34,46200.0,148.432,148.432,148.3327,148.3741,46200.0
2014-10-23 13:55:00,179.36,179.39,179.33,179.37,3800.0,148.3906,148.4155,148.3658,148.3989,3800.0
2014-10-23 14:00:00,179.36,179.55,179.34,179.53,15000.0,148.3906,148.5478,148.3741,148.5313,15000.0
2014-10-23 14:05:00,179.52,179.52,179.46,179.49,3800.0,148.523,148.523,148.4734,148.4982,3800.0
2014-10-23 14:10:00,179.48,179.68,179.48,179.65,6500.0,148.4899,148.6554,148.4899,148.6306,6500.0
2014-10-23 14:15:00,179.65,179.66,179.6,179.65,3400.0,148.6306,148.6388,148.5892,148.6306,3400.0
2014-10-23 14:20:00,179.68,179.75,179.65,179.75,6900.0,148.6554,148.7133,148.6306,148.7133,6900.0
2014-10-23 14:25:00,179.78,179.85,179.75,179.84,12700.0,148.7381,148.796,148.7133,148.7878,12700.0
2014-10-23 14:30:00,179.8,179.81,179.69,179.71,3200.0,148.7547,148.7629,148.6637,148.6802,3200.0
2014-10-23 14:35:00,179.68,179.72,179.65,179.71,19900.0,148.6554,148.6885,148.6306,148.6802,19900.0
2014-10-23 14:40:00,179.68,179.69,179.61,179.66,5400.0,148.6554,148.6637,148.5975,148.6388,5400.0
2014-10-23 14:45:00,179.67,179.69,179.61,179.65,16300.0,148.6471,148.6637,148.5975,148.6306,16300.0
2014-10-23 14:50:00,179.68,179.68,179.38,179.43,27100.0,148.6554,148.6554,148.4072,148.4486,27100.0
2014-10-23 14:55:00,179.4,179.4,178.79,179.21,55500.0,148.4237,148.4237,147.9191,148.2665,55500.0
2014-10-23 15:00:00,179.15,179.15,178.68,178.68,18100.0,148.2169,148.2169,147.8281,147.8281,18100.0
2014-10-23 15:05:00,178.65,178.93,178.65,178.73,8600.0,147.8032,148.0349,147.8032,147.8694,8600.0
2014-10-23 15:10:00,178.76,179.03,178.74,178.89,12000.0,147.8942,148.1176,147.8777,148.0018,12000.0
2014-10-23 15:15:00,178.9,179.05,178.71,178.84,7400.0,148.0101,148.1342,147.8529,147.9604,7400.0
2014-10-23 15:20:00,178.78,178.96,178.76,178.86,10400.0,147.9108,148.0597,147.8942,147.977,10400.0
2014-10-23 15:25:00,178.8,178.82,178.64,178.73,10100.0,147.9273,147.9439,147.795,147.8694,10100.0
2014-10-23 15:30:00,178.73,179.24,178.7,179.22,14200.0,147.8694,148.2914,147.8446,148.2748,14200.0
2014-10-23 15:35:00,179.23,179.23,178.9,179.02,6000.0,148.2831,148.2831,148.0101,148.1094,6000.0
2014-10-23 15:40:00,178.99,178.99,178.83,178.97,3700.0,148.0845,148.0845,147.9522,148.068,3700.0
2014-10-23 15:45:00,179.05,179.05,178.96,178.97,4400.0,148.1342,148.1342,148.0597,148.068,4400.0
2014-10-23 15:50:00,179.0,179.07,178.69,178.73,12800.0,148.0928,148.1507,147.8363,147.8694,12800.0
2014-10-23 15:55:00,178.76,178.82,178.56,178.76,30700.0,147.8942,147.9439,147.7288,147.8942,30700.0
2014-10-24 09:30:00,179.03,179.07,178.74,178.89,38000.0,148.1176,148.1507,147.8777,148.0018,38000.0
2014-10-24 09:35:00,178.89,179.51,178.71,179.34,26200.0,148.0018,148.5147,147.8529,148.3741,26200.0
2014-10-24 09:40:00,179.36,179.41,179.27,179.4,8400.0,148.3906,148.432,148.3162,148.4237,8400.0
2014-10-24 09:45:00,179.38,179.38,179.15,179.17,35200.0,148.4072,148.4072,148.2169,148.2335,35200.0
2014-10-24 09:50:00,179.19,179.19,178.85,178.85,20300.0,148.25,148.25,147.9687,147.9687,20300.0
2014-10-24 09:55:00,178.89,178.99,178.86,178.86,96100.0,148.0018,148.0845,147.977,147.977,96100.0
2014-10-24 10:00:00,178.9,179.22,178.64,178.74,22300.0,148.0101,148.2748,147.795,147.8777,22300.0
2014-10-24 10:05:00,178.76,178.76,178.36,178.73,54700.0,147.8942,147.8942,147.5633,147.8694,54700.0
2014-10-24 10:10:00,178.62,178.93,178.61,178.93,9200.0,147.7784,148.0349,147.7701,148.0349,9200.0
2014-10-24 10:15:00,178.92,179.09,178.83,178.98,3600.0,148.0266,148.1673,147.9522,148.0763,3600.0
2014-10-24 10:20:00,179.02,179.02,178.81,178.81,9000.0,148.1094,148.1094,147.9356,147.9356,9000.0
2014-10-24 10:25:00,178.79,178.9,178.7,178.83,4400.0,147.9191,148.0101,147.8446,147.9522,4400.0
2014-10-24 10:30:00,178.88,179.12,178.87,179.1,9100.0,147.9935,148.1921,147.9853,148.1755,9100.0
2014-10-24 10:35:00,179.13,179.23,179.09,179.09,7700.0,148.2004,148.2831,148.1673,148.1673,7700.0
2014-10-24 10:40:00,179.11,179.17,179.1,179.11,10000.0,148.1838,148.2335,148.1755,148.1838,10000.0
2014-10-24 10:45:00,179.1,179.14,178.99,179.08,9000.0,148.1755,148.2086,148.0845,148.159,9000.0
2014-10-24 10:50:00,179.08,179.34,179.07,179.17,8400.0,148.159,148.3741,148.1507,148.2335,8400.0
2014-10-24 10:55:00,179.25,179.3,179.21,179.3,9400.0,148.2996,148.341,148.2665,148.341,9400.0
2014-10-24 11:00:00,179.35,179.39,179.14,179.21,8500.0,148.3824,148.4155,148.2086,148.2665,8500.0
2014-10-24 11:05:00,179.23,179.23,179.14,179.14,5900.0,148.2831,148.2831,148.2086,148.2086,5900.0
2014-10-24 11:10:00,179.19,179.33,179.17,179.22,34200.0,148.25,148.3658,148.2335,148.2748,34200.0
2014-10-24 11:15:00,179.21,179.44,179.21,179.42,30000.0,148.2665,148.4568,148.2665,148.4403,30000.0
2014-10-24 11:20:00,179.41,179.47,179.37,179.42,11700.0,148.432,148.4817,148.3989,148.4403,11700.0
2014-10-24 11:25:00,179.39,179.48,179.35,179.35,10700.0,148.4155,148.4899,148.3824,148.3824,10700.0
2014-10-24 11:30:00,179.36,179.41,179.35,179.4,4900.0,148.3906,148.432,148.3824,148.4237,4900.0
2014-10-24 11:35:00,179.4,179.7,179.34,179.67,27100.0,148.4237,148.6719,148.3741,148.6471,27100.0
2014-10-24 11:40:00,179.67,179.8,179.67,179.78,4700.0,148.6471,148.7547,148.6471,148.7381,4700.0
2014-10-24 11:45:00,179.78,179.82,179.73,179.73,5200.0,148.7381,148.7712,148.6968,148.6968,5200.0
2014-10-24 11:50:00,179.72,179.77,179.64,179.65,8400.0,148.6885,148.7299,148.6223,148.6306,8400.0
2014-10-24 11:55:00,179.67,179.68,179.61,179.67,4000.0,148.6471,148.6554,148.5975,148.6471,4000.0
2014-10-24 12:00:00,179.66,179.68,179.62,179.67,2700.0,148.6388,148.6554,148.6058,148.6471,2700.0
2014-10-24 12:05:00,179.7,179.7,179.59,179.59,8500.0,148.6719,148.6719,148.5809,148.5809,8500.0
2014-10-24 12:10:00,179.62,179.69,179.61,179.69,7700.0,148.6058,148.6637,148.5975,148.6637,7700.0
2014-10-24 12:15:00,179.75,179.95,179.75,179.79,9400.0,148.7133,148.8788,148.7133,148.7464,9400.0
2014-10-24 12:20:00,179.81,179.82,179.65,179.68,9000.0,148.7629,148.7712,148.6306,148.6554,9000.0
2014-10-24 12:25:00,179.67,179.72,179.61,179.66,8300.0,148.6471,148.6885,148.5975,148.6388,8300.0
2014-10-24 12:30:00,179.64,179.71,179.63,179.7,3100.0,148.6223,148.6802,148.614,148.6719,3100.0
2014-10-24 12:35:00,179.73,179.73,179.59,179.61,2700.0,148.6968,148.6968,148.5809,148.5975,2700.0
2014-10-24 12:40:00,179.62,179.67,179.61,179.65,8400.0,148.6058,148.6471,148.5975,148.6306,8400.0
2014-10-24 12:45:00,179.64,179.66,179.57,179.61,5900.0,148.6223,148.6388,148.5644,148.5975,5900.0
2014-10-24 12:50:00,179.61,179.61,179.37,179.37,16000.0,148.5975,148.5975,148.3989,148.3989,16000.0
2014-10-24 12:55:00,179.36,179.49,179.36,179.45,6900.0,148.3906,148.4982,148.3906,148.4651,6900.0
2014-10-24 13:00:00,179.44,179.55,179.39,179.41,17200.0,148.4568,148.5478,148.4155,148.432,17200.0
2014-10-24 13:05:00,179.44,179.46,179.39,179.4,150700.0,148.4568,148.4734,148.4155,148.4237,150700.0
2014-10-24 13:10:00,179.38,179.4,179.23,179.25,6800.0,148.4072,148.4237,148.2831,148.2996,6800.0
2014-10-24 13:15:00,179.27,179.28,179.18,179.21,3800.0,148.3162,148.3245,148.2417,148.2665,3800.0
2014-10-24 13:20:00,179.22,179.29,179.22,179.24,7600.0,148.2748,148.3327,148.2748,148.2914,7600.0
2014-10-24 13:25:00,179.33,179.35,179.29,179.35,9400.0,148.3658,148.3824,148.3327,148.3824,9400.0
2014-10-24 13:30:00,179.34,179.45,179.3,179.43,21500.0,148.3741,148.4651,148.341,148.4486,21500.0
2014-10-24 13:35:00,179.45,179.61,179.45,179.61,3400.0,148.4651,148.5975,148.4651,148.5975,3400.0
2014-10-24 13:40:00,179.61,179.64,179.55,179.56,1500.0,148.5975,148.6223,148.5478,148.5561,1500.0
2014-10-24 13:45:00,179.53,179.64,179.53,179.62,4000.0,148.5313,148.6223,148.5313,148.6058,4000.0
2014-10-24 13:50:00,179.64,179.69,179.63,179.67,5800.0,148.6223,148.6637,148.614,148.6471,5800.0
2014-10-24 13:55:00,179.65,179.65,179.57,179.6,2900.0,148.6306,148.6306,148.5644,148.5892,2900.0
2014-10-24 14:00:00,179.62,179.65,179.54,179.56,5900.0,148.6058,148.6306,148.5396,148.5561,5900.0
2014-10-24 14:05:00,179.63,179.77,179.59,179.74,2500.0,148.614,148.7299,148.5809,148.705,2500.0
2014-10-24 14:10:00,179.73,179.74,179.62,179.63,2800.0,148.6968,148.705,148.6058,148.614,2800.0
2014-10-24 14:15:00,179.65,179.7,179.64,179.65,2100.0,148.6306,148.6719,148.6223,148.6306,2100.0
2014-10-24 14:20:00,179.67,179.73,179.67,179.7,2100.0,148.6471,148.6968,148.6471,148.6719,2100.0
2014-10-24 14:25:00,179.76,179.81,179.73,179.75,1200.0,148.7216,148.7629,148.6968,148.7133,1200.0
2014-10-24 14:30:00,179.79,179.81,179.65,179.7,11000.0,148.7464,148.7629,148.6306,148.6719,11000.0
2014-10-24 14:35:00,179.71,179.78,179.68,179.78,8300.0,148.6802,148.7381,148.6554,148.7381,8300.0
2014-10-24 14:40:00,179.8,179.86,179.8,179.86,2800.0,148.7547,148.8043,148.7547,148.8043,2800.0
2014-10-24 14:45:00,179.87,179.91,179.82,179.91,3900.0,148.8126,148.8457,148.7712,148.8457,3900.0
2014-10-24 14:50:00,179.9,179.9,179.78,179.83,7100.0,148.8374,148.8374,148.7381,148.7795,7100.0
2014-10-24 14:55:00,179.82,179.85,179.77,179.79,5300.0,148.7712,148.796,148.7299,148.7464,5300.0
2014-10-24 15:00:00,179.81,179.93,179.78,179.9,2600.0,148.7629,148.8622,148.7381,148.8374,2600.0
2014-10-24 15:05:00,179.9,179.91,179.8,179.82,1400.0,148.8374,148.8457,148.7547,148.7712,1400.0
2014-10-24 15:10:00,179.85,179.85,179.68,179.68,9200.0,148.796,148.796,148.6554,148.6554,9200.0
2014-10-24 15:15:00,179.7,179.79,179.67,179.79,7900.0,148.6719,148.7464,148.6471,148.7464,7900.0
2014-10-24 15:20:00,179.75,179.79,179.7,179.78,2700.0,148.7133,148.7464,148.6719,148.7381,2700.0
2014-10-24 15:25:00,179.78,179.81,179.7,179.81,5500.0,148.7381,148.7629,148.6719,148.7629,5500.0
2014-10-24 15:30:00,179.79,179.85,179.78,179.8,6700.0,148.7464,148.796,148.7381,148.7547,6700.0
2014-10-24 15:35:00,179.79,179.88,179.79,179.85,2900.0,148.7464,148.8209,148.7464,148.796,2900.0
2014-10-24 15:40:00,179.84,180.05,179.84,180.0,17000.0,148.7878,148.9615,148.7878,148.9201,17000.0
2014-10-24 15:45:00,179.99,180.13,179.97,180.04,9500.0,148.9119,149.0277,148.8953,148.9532,9500.0
2014-10-24 15:50:00,180.08,180.08,179.99,180.0,9500.0,148.9863,148.9863,148.9119,148.9201,9500.0
2014-10-24 15:55:00,180.01,180.17,179.99,180.06,31600.0,148.9284,149.0608,148.9119,148.9698,31600.0
2014-10-27 09:30:00,179.51,179.51,179.3,179.47,77600.0,148.5147,148.5147,148.341,148.4817,77600.0
2014-10-27 09:35:00,179.47,179.57,179.28,179.51,18700.0,148.4817,148.5644,148.3245,148.5147,18700.0
2014-10-27 09:40:00,179.46,179.56,179.35,179.53,7400.0,148.4734,148.5561,148.3824,148.5313,7400.0
2014-10-27 09:45:00,179.5,179.5,179.27,179.28,11600.0,148.5065,148.5065,148.3162,148.3245,11600.0
2014-10-27 09:50:00,179.24,179.24,178.95,179.04,24000.0,148.2914,148.2914,148.0514,148.1259,24000.0
2014-10-27 09:55:00,179.05,179.16,179.01,179.15,10100.0,148.1342,148.2252,148.1011,148.2169,10100.0
2014-10-27 10:00:00,179.13,179.13,178.87,178.91,18000.0,148.2004,148.2004,147.9853,148.0183,18000.0
2014-10-27 10:05:00,178.99,179.22,178.97,179.22,4900.0,148.0845,148.2748,148.068,148.2748,4900.0
2014-10-27 10:10:00,179.22,179.41,179.22,179.4,3400.0,148.2748,148.432,148.2748,148.4237,3400.0
2014-10-27 10:15:00,179.39,179.55,179.37,179.49,12200.0,148.4155,148.5478,148.3989,148.4982,12200.0
2014-10-27 10:20:00,179.48,179.52,179.4,179.52,5600.0,148.4899,148.523,148.4237,148.523,5600.0
2014-10-27 10:25:00,179.52,179.52,179.4,179.43,6900.0,148.523,148.523,148.4237,148.4486,6900.0
2014-10-27 10:30:00,179.44,179.44,179.28,179.3,16400.0,148.4568,148.4568,148.3245,148.341,16400.0
2014-10-27 10:35:00,179.31,179.48,179.21,179.38,4800.0,148.3493,148.4899,148.2665,148.4072,4800.0
2014-10-27 10:40:00,179.4,179.89,179.37,179.82,17000.0,148.4237,148.8291,148.3989,148.7712,17000.0
2014-10-27 10:45:00,179.82,179.92,179.79,179.86,9900.0,148.7712,148.854,148.7464,148.8043,9900.0
2014-10-27 10:50:00,179.88,179.88,179.7,179.73,12500.0,148.8209,148.8209,148.6719,148.6968,12500.0
2014-10-27 10:55:00,179.73,179.75,179.59,179.7,8100.0,148.6968,148.7133,148.5809,148.6719,8100.0
2014-10-27 11:00:00,179.76,179.76,179.65,179.72,5400.0,148.7216,148.7216,148.6306,148.6885,5400.0
2014-10-27 11:05:00,179.73,179.89,179.73,179.89,16000.0,148.6968,148.8291,148.6968,148.8291,16000.0
2014-10-27 11:10:00,179.94,180.13,179.94,179.97,23400.0,148.8705,149.0277,148.8705,148.8953,23400.0
2014-10-27 11:15:00,179.96,179.97,179.77,179.84,21400.0,148.887,148.8953,148.7299,148.7878,21400.0
2014-10-27 11:20:00,179.88,179.88,179.74,179.81,11400.0,148.8209,148.8209,148.705,148.7629,11400.0
2014-10-27 11:25:00,179.8,179.85,179.78,179.83,12000.0,148.7547,148.796,148.7381,148.7795,12000.0
2014-10-27 11:30:00,179.85,179.92,179.77,179.77,39300.0,148.796,148.854,148.7299,148.7299,39300.0
2014-10-27 11:35:00,179.73,179.73,179.42,179.53,15700.0,148.6968,148.6968,148.4403,148.5313,15700.0
2014-10-27 11:40:00,179.5,179.53,179.43,179.52,22400.0,148.5065,148.5313,148.4486,148.523,22400.0
2014-10-27 11:45:00,179.48,179.48,179.34,179.44,156000.0,148.4899,148.4899,148.3741,148.4568,156000.0
2014-10-27 11:50:00,179.39,179.39,179.28,179.3,4200.0,148.4155,148.4155,148.3245,148.341,4200.0
2014-10-27 11:55:00,179.35,179.38,179.35,179.36,5400.0,148.3824,148.4072,148.3824,148.3906,5400.0
2014-10-27 12:00:00,179.35,179.52,179.33,179.46,12800.0,148.3824,148.523,148.3658,148.4734,12800.0
2014-10-27 12:05:00,179.5,179.73,179.49,179.62,19500.0,148.5065,148.6968,148.4982,148.6058,19500.0
2014-10-27 12:10:00,179.65,179.68,179.61,179.61,1500.0,148.6306,148.6554,148.5975,148.5975,1500.0
2014-10-27 12:15:00,179.67,179.67,179.41,179.55,17000.0,148.6471,148.6471,148.432,148.5478,17000.0
2014-10-27 12:20:00,179.56,179.62,179.43,179.44,6100.0,148.5561,148.6058,148.4486,148.4568,6100.0
2014-10-27 12:25:00,179.4,179.52,179.38,179.39,5000.0,148.4237,148.523,148.4072,148.4155,5000.0
2014-10-27 12:30:00,179.42,179.43,179.34,179.43,21400.0,148.4403,148.4486,148.3741,148.4486,21400.0
2014-10-27 12:35:00,179.49,179.55,179.46,179.48,15500.0,148.4982,148.5478,148.4734,148.4899,15500.0
2014-10-27 12:40:00,179.47,179.54,179.39,179.54,13900.0,148.4817,148.5396,148.4155,148.5396,13900.0
2014-10-27 12:45:00,179.56,179.68,179.44,179.47,4200.0,148.5561,148.6554,148.4568,148.4817,4200.0
2014-10-27 12:50:00,179.47,179.56,179.45,179.51,12700.0,148.4817,148.5561,148.4651,148.5147,12700.0
2014-10-27 12:55:00,179.55,179.63,179.55,179.61,8100.0,148.5478,148.614,148.5478,148.5975,8100.0
2014-10-27 13:00:00,179.63,179.89,179.62,179.88,20300.0,148.614,148.8291,148.6058,148.8209,20300.0
2014-10-27 13:05:00,179.86,179.91,179.82,179.82,5200.0,148.8043,148.8457,148.7712,148.7712,5200.0
2014-10-27 13:10:00,179.83,179.97,179.81,179.94,7200.0,148.7795,148.8953,148.7629,148.8705,7200.0
2014-10-27 13:15:00,179.98,180.0,179.91,179.99,9800.0,148.9036,148.9201,148.8457,148.9119,9800.0
2014-10-27 13:20:00,180.0,180.01,179.9,179.93,2800.0,148.9201,148.9284,148.8374,148.8622,2800.0
2014-10-27 13:25:00,179.85,179.85,179.76,179.8,11400.0,148.796,148.796,148.7216,148.7547,11400.0
2014-10-27 13:30:00,179.81,179.84,179.72,179.72,2800.0,148.7629,148.7878,148.6885,148.6885,2800.0
2014-10-27 13:35:00,179.73,179.8,179.66,179.71,36800.0,148.6968,148.7547,148.6388,148.6802,36800.0
2014-10-27 13:40:00,179.73,179.76,179.65,179.65,4100.0,148.6968,148.7216,148.6306,148.6306,4100.0
2014-10-27 13:45:00,179.64,179.68,179.64,179.66,1900.0,148.6223,148.6554,148.6223,148.6388,1900.0
2014-10-27 13:50:00,179.66,179.66,179.56,179.63,15500.0,148.6388,148.6388,148.5561,148.614,15500.0
2014-10-27 13:55:00,179.67,179.67,179.64,179.66,10200.0,148.6471,148.6471,148.6223,148.6388,10200.0
2014-10-27 14:00:00,179.63,179.66,179.55,179.55,5500.0,148.614,148.6388,148.5478,148.5478,5500.0
2014-10-27 14:05:00,179.55,179.66,179.54,179.63,7700.0,148.5478,148.6388,148.5396,148.614,7700.0
2014-10-27 14:10:00,179.66,179.76,179.66,179.75,3200.0,148.6388,148.7216,148.6388,148.7133,3200.0
2014-10-27 14:15:00,179.76,179.82,179.7,179.81,27700.0,148.7216,148.7712,148.6719,148.7629,27700.0
2014-10-27 14:20:00,179.82,179.82,179.78,179.78,31800.0,148.7712,148.7712,148.7381,148.7381,31800.0
2014-10-27 14:25:00,179.79,179.79,179.61,179.68,17800.0,148.7464,148.7464,148.5975,148.6554,17800.0
2014-10-27 14:30:00,179.64,179.71,179.5,179.7,7800.0,148.6223,148.6802,148.5065,148.6719,7800.0
2014-10-27 14:35:00,179.75,179.76,179.66,179.68,3500.0,148.7133,148.7216,148.6388,148.6554,3500.0
2014-10-27 14:40:00,179.72,179.74,179.6,179.64,35100.0,148.6885,148.705,148.5892,148.6223,35100.0
2014-10-27 14:45:00,179.69,179.69,179.61,179.66,2200.0,148.6637,148.6637,148.5975,148.6388,2200.0
2014-10-27 14:50:00,179.72,179.73,179.57,179.57,4100.0,148.6885,148.6968,148.5644,148.5644,4100.0
2014-10-27 14:55:00,179.52,179.57,179.48,179.57,23000.0,148.523,148.5644,148.4899,148.5644,23000.0
2014-10-27 15:00:00,179.59,179.69,179.59,179.69,2900.0,148.5809,148.6637,148.5809,148.6637,2900.0
2014-10-27 15:05:00,179.71,179.71,179.61,179.61,5800.0,148.6802,148.6802,148.5975,148.5975,5800.0
2014-10-27 15:10:00,179.6,179.65,179.59,179.61,4200.0,148.5892,148.6306,148.5809,148.5975,4200.0
2014-10-27 15:15:00,179.61,179.79,179.61,179.79,7500.0,148.5975,148.7464,148.5975,148.7464,7500.0
2014-10-27 15:20:00,179.77,179.77,179.68,179.68,4300.0,148.7299,148.7299,148.6554,148.6554,4300.0
2014-10-27 15:25:00,179.7,179.72,179.62,179.64,6700.0,148.6719,148.6885,148.6058,148.6223,6700.0
2014-10-27 15:30:00,179.61,179.73,179.56,179.71,18700.0,148.5975,148.6968,148.5561,148.6802,18700.0
2014-10-27 15:35:00,179.75,179.79,179.67,179.74,8700.0,148.7133,148.7464,148.6471,148.705,8700.0
2014-10-27 15:40:00,179.73,179.92,179.68,179.88,14800.0,148.6968,148.854,148.6554,148.8209,14800.0
2014-10-27 15:45:00,179.87,179.91,179.77,179.89,77900.0,148.8126,148.8457,148.7299,148.8291,77900.0
2014-10-27 15:50:00,179.9,179.9,179.78,179.87,133100.0,148.8374,148.8374,148.7381,148.8126,133100.0
2014-10-27 15:55:00,179.88,179.97,179.77,179.83,30400.0,148.8209,148.8953,148.7299,148.7795,30400.0
2014-10-28 09:30:00,180.49,180.68,180.46,180.66,59800.0,149.3255,149.4827,149.3007,149.4662,59800.0
2014-10-28 09:35:00,180.73,180.78,180.57,180.61,47400.0,149.5241,149.5655,149.3917,149.4248,47400.0
2014-10-28 09:40:00,180.6,180.6,180.4,180.54,44900.0,149.4165,149.4165,149.2511,149.3669,44900.0
2014-10-28 09:45:00,180.56,180.66,180.47,180.65,16200.0,149.3834,149.4662,149.309,149.4579,16200.0
2014-10-28 09:50:00,180.79,180.85,180.76,180.79,8400.0,149.5737,149.6234,149.5489,149.5737,8400.0
2014-10-28 09:55:00,180.78,180.78,180.6,180.68,23900.0,149.5655,149.5655,149.4165,149.4827,23900.0
2014-10-28 10:00:00,180.68,180.86,180.67,180.81,42200.0,149.4827,149.6316,149.4745,149.5903,42200.0
2014-10-28 10:05:00,180.9,180.92,180.68,180.69,9300.0,149.6647,149.6813,149.4827,149.491,9300.0
2014-10-28 10:10:00,180.66,180.74,180.65,180.74,3200.0,149.4662,149.5324,149.4579,149.5324,3200.0
2014-10-28 10:15:00,180.71,180.78,180.61,180.61,7600.0,149.5075,149.5655,149.4248,149.4248,7600.0
2014-10-28 10:20:00,180.57,180.61,180.53,180.56,6800.0,149.3917,149.4248,149.3586,149.3834,6800.0
2014-10-28 10:25:00,180.53,180.62,180.49,180.6,9800.0,149.3586,149.4331,149.3255,149.4165,9800.0
2014-10-28 10:30:00,180.62,180.69,180.56,180.64,4800.0,149.4331,149.491,149.3834,149.4496,4800.0
2014-10-28 10:35:00,180.58,180.73,180.58,180.71,2800.0,149.4,149.5241,149.4,149.5075,2800.0
2014-10-28 10:40:00,180.72,180.73,180.68,180.7,9300.0,149.5158,149.5241,149.4827,149.4993,9300.0
2014-10-28 10:45:00,180.75,180.8,180.57,180.61,10000.0,149.5406,149.582,149.3917,149.4248,10000.0
2014-10-28 10:50:00,180.62,180.68,180.61,180.67,3000.0,149.4331,149.4827,149.4248,149.4745,3000.0
2014-10-28 10:55:00,180.7,180.78,180.68,180.71,12100.0,149.4993,149.5655,149.4827,149.5075,12100.0
2014-10-28 11:00:00,180.72,180.86,180.71,180.81,5500.0,149.5158,149.6316,149.5075,149.5903,5500.0
2014-10-28 11:05:00,180.8,180.84,180.79,180.8,2500.0,149.582,149.6151,149.5737,149.582,2500.0
2014-10-28 11:10:00,180.81,180.85,180.77,180.8,7200.0,149.5903,149.6234,149.5572,149.582,7200.0
2014-10-28 11:15:00,180.83,180.98,180.83,180.95,12400.0,149.6068,149.7309,149.6068,149.7061,12400.0
2014-10-28 11:20:00,181.0,181.0,180.94,180.94,3000.0,149.7475,149.7475,149.6978,149.6978,3000.0
2014-10-28 11:25:00,180.96,180.99,180.93,180.93,3200.0,149.7144,149.7392,149.6896,149.6896,3200.0
2014-10-28 11:30:00,180.96,180.98,180.9,180.9,2900.0,149.7144,149.7309,149.6647,149.6647,2900.0
2014-10-28 11:35:00,180.88,180.91,180.84,180.87,9400.0,149.6482,149.673,149.6151,149.6399,9400.0
2014-10-28 11:40:00,180.86,180.96,180.86,180.89,13700.0,149.6316,149.7144,149.6316,149.6565,13700.0
2014-10-28 11:45:00,180.84,180.89,180.76,180.76,146600.0,149.6151,149.6565,149.5489,149.5489,146600.0
2014-10-28 11:50:00,180.78,180.78,180.64,180.68,3200.0,149.5655,149.5655,149.4496,149.4827,3200.0
2014-10-28 11:55:00,180.7,180.7,180.61,180.61,18300.0,149.4993,149.4993,149.4248,149.4248,18300.0
2014-10-28 12:00:00,180.63,180.67,180.63,180.66,3200.0,149.4414,149.4745,149.4414,149.4662,3200.0
2014-10-28 12:05:00,180.77,180.79,180.73,180.79,9600.0,149.5572,149.5737,149.5241,149.5737,9600.0
2014-10-28 12:10:00,180.79,180.86,180.79,180.79,4000.0,149.5737,149.6316,149.5737,149.5737,4000.0
2014-10-28 12:15:00,180.79,180.85,180.75,180.75,5800.0,149.5737,149.6234,149.5406,149.5406,5800.0
2014-10-28 12:20:00,180.75,180.85,180.75,180.82,13800.0,149.5406,149.6234,149.5406,149.5986,13800.0
2014-10-28 12:25:00,180.83,180.87,180.8,180.84,11500.0,149.6068,149.6399,149.582,149.6151,11500.0
2014-10-28 12:30:00,180.84,180.85,180.77,180.84,12500.0,149.6151,149.6234,149.5572,149.6151,12500.0
2014-10-28 12:35:00,180.84,180.84,180.75,180.75,6400.0,149.6151,149.6151,149.5406,149.5406,6400.0
2014-10-28 12:40:00,180.74,180.76,180.69,180.75,4600.0,149.5324,149.5489,149.491,149.5406,4600.0
2014-10-28 12:45:00,180.72,180.72,180.57,180.68,9700.0,149.5158,149.5158,149.3917,149.4827,9700.0
2014-10-28 12:50:00,180.65,180.75,180.64,180.69,3300.0,149.4579,149.5406,149.4496,149.491,3300.0
2014-10-28 12:55:00,180.7,180.75,180.67,180.72,4500.0,149.4993,149.5406,149.4745,149.5158,4500.0
2014-10-28 13:00:00,180.72,180.86,180.72,180.84,9400.0,149.5158,149.6316,149.5158,149.6151,9400.0
2014-10-28 13:05:00,180.84,180.84,180.77,180.78,1300.0,149.6151,149.6151,149.5572,149.5655,1300.0
2014-10-28 13:10:00,180.79,180.84,180.79,180.82,4200.0,149.5737,149.6151,149.5737,149.5986,4200.0
2014-10-28 13:15:00,180.77,180.8,180.75,180.75,1900.0,149.5572,149.582,149.5406,149.5406,1900.0
2014-10-28 13:20:00,180.8,180.87,180.8,180.84,5600.0,149.582,149.6399,149.582,149.6151,5600.0
2014-10-28 13:25:00,180.86,180.9,180.85,180.87,11000.0,149.6316,149.6647,149.6234,149.6399,11000.0
2014-10-28 13:30:00,180.88,180.91,180.79,180.83,11100.0,149.6482,149.673,149.5737,149.6068,11100.0
2014-10-28 13:35:00,180.85,180.93,180.83,180.93,9800.0,149.6234,149.6896,149.6068,149.6896,9800.0
2014-10-28 13:40:00,180.94,181.06,180.93,180.99,11300.0,149.6978,149.7971,149.6896,149.7392,11300.0
2014-10-28 13:45:00,180.98,181.03,180.98,180.98,7500.0,149.7309,149.7723,149.7309,149.7309,7500.0
2014-10-28 13:50:00,180.98,181.05,180.98,181.01,8000.0,149.7309,149.7888,149.7309,149.7557,8000.0
2014-10-28 13:55:00,180.99,181.06,180.98,181.06,3300.0,149.7392,149.7971,149.7309,149.7971,3300.0
2014-10-28 14:00:00,181.06,181.09,181.01,181.03,4600.0,149.7971,149.8219,149.7557,149.7723,4600.0
2014-10-28 14:05:00,181.04,181.07,181.02,181.03,10400.0,149.7806,149.8054,149.764,149.7723,10400.0
2014-10-28 14:10:00,181.03,181.07,181.03,181.04,15000.0,149.7723,149.8054,149.7723,149.7806,15000.0
2014-10-28 14:15:00,181.06,181.08,180.96,180.96,12000.0,149.7971,149.8137,149.7144,149.7144,12000.0
2014-10-28 14:20:00,180.98,181.04,180.98,181.04,3600.0,149.7309,149.7806,149.7309,149.7806,3600.0
2014-10-28 14:25:00,181.04,181.2,181.03,181.19,4600.0,149.7806,149.9129,149.7723,149.9047,4600.0
2014-10-28 14:30:00,181.2,181.26,181.17,181.22,31300.0,149.9129,149.9626,149.8881,149.9295,31300.0
2014-10-28 14:35:00,181.22,181.25,181.18,181.22,8900.0,149.9295,149.9543,149.8964,149.9295,8900.0
2014-10-28 14:40:00,181.26,181.26,181.19,181.23,5200.0,149.9626,149.9626,149.9047,149.9378,5200.0
2014-10-28 14:45:00,181.24,181.25,181.1,181.12,11700.0,149.946,149.9543,149.8302,149.8468,11700.0
2014-10-28 14:50:00,181.15,181.18,181.1,181.18,5300.0,149.8716,149.8964,149.8302,149.8964,5300.0
2014-10-28 14:55:00,181.2,181.23,181.17,181.19,28300.0,149.9129,149.9378,149.8881,149.9047,28300.0
2014-10-28 15:00:00,181.21,181.53,181.21,181.48,43800.0,149.9212,150.186,149.9212,150.1446,43800.0
2014-10-28 15:05:00,181.5,181.56,181.49,181.51,7300.0,150.1611,150.2108,150.1529,150.1694,7300.0
2014-10-28 15:10:00,181.54,181.6,181.49,181.57,14000.0,150.1942,150.2439,150.1529,150.2191,14000.0
2014-10-28 15:15:00,181.59,181.65,181.59,181.62,3900.0,150.2356,150.2852,150.2356,150.2604,3900.0
2014-10-28 15:20:00,181.59,181.6,181.56,181.59,5000.0,150.2356,150.2439,150.2108,150.2356,5000.0
2014-10-28 15:25:00,181.63,181.74,181.62,181.66,13500.0,150.2687,150.3597,150.2604,150.2935,13500.0
2014-10-28 15:30:00,181.68,181.86,181.64,181.77,30400.0,150.3101,150.459,150.277,150.3845,30400.0
2014-10-28 15:35:00,181.77,181.83,181.77,181.82,22200.0,150.3845,150.4342,150.3845,150.4259,22200.0
2014-10-28 15:40:00,181.81,181.83,181.74,181.74,18600.0,150.4176,150.4342,150.3597,150.3597,18600.0
2014-10-28 15:45:00,181.74,181.75,181.53,181.54,13400.0,150.3597,150.368,150.186,150.1942,13400.0
2014-10-28 15:50:00,181.57,181.72,181.57,181.71,20900.0,150.2191,150.3432,150.2191,150.3349,20900.0
2014-10-28 15:55:00,181.72,181.94,181.72,181.89,172800.0,150.3432,150.5252,150.3432,150.4838,172800.0
2014-10-29 09:30:00,182.03,182.12,182.0,182.09,47400.0,150.5996,150.6741,150.5748,150.6493,47400.0
2014-10-29 09:35:00,182.1,182.36,182.03,182.35,20100.0,150.6575,150.8726,150.5996,150.8644,20100.0
2014-10-29 09:40:00,182.36,182.43,182.33,182.36,10900.0,150.8726,150.9306,150.8478,150.8726,10900.0
2014-10-29 09:45:00,182.34,182.34,182.21,182.28,24500.0,150.8561,150.8561,150.7485,150.8065,24500.0
2014-10-29 09:50:00,182.31,182.39,182.3,182.37,4400.0,150.8313,150.8975,150.823,150.8809,4400.0
2014-10-29 09:55:00,182.39,182.55,182.39,182.52,20700.0,150.8975,151.0298,150.8975,151.005,20700.0
2014-10-29 10:00:00,182.58,182.58,182.34,182.35,38000.0,151.0547,151.0547,150.8561,150.8644,38000.0
2014-10-29 10:05:00,182.35,182.37,182.22,182.22,16500.0,150.8644,150.8809,150.7568,150.7568,16500.0
2014-10-29 10:10:00,182.22,182.27,182.14,182.14,43000.0,150.7568,150.7982,150.6906,150.6906,43000.0
2014-10-29 10:15:00,182.16,182.35,182.16,182.22,31600.0,150.7072,150.8644,150.7072,150.7568,31600.0
2014-10-29 10:20:00,182.22,182.22,182.13,182.16,26800.0,150.7568,150.7568,150.6824,150.7072,26800.0
2014-10-29 10:25:00,182.17,182.2,181.92,182.07,11200.0,150.7155,150.7403,150.5086,150.6327,11200.0
2014-10-29 10:30:00,182.08,182.29,182.08,182.22,21000.0,150.641,150.8147,150.641,150.7568,21000.0
2014-10-29 10:35:00,182.24,182.24,182.14,182.14,3700.0,150.7734,150.7734,150.6906,150.6906,3700.0
2014-10-29 10:40:00,182.15,182.15,181.97,182.05,15800.0,150.6989,150.6989,150.55,150.6162,15800.0
2014-10-29 10:45:00,182.1,182.1,181.85,181.86,16000.0,150.6575,150.6575,150.4507,150.459,16000.0
2014-10-29 10:50:00,181.87,181.9,181.75,181.79,8500.0,150.4673,150.4921,150.368,150.4011,8500.0
2014-10-29 10:55:00,181.76,181.86,181.76,181.86,4200.0,150.3762,150.459,150.3762,150.459,4200.0
2014-10-29 11:00:00,181.87,181.93,181.81,181.81,7200.0,150.4673,150.5169,150.4176,150.4176,7200.0
2014-10-29 11:05:00,181.86,182.01,181.86,181.96,14200.0,150.459,150.5831,150.459,150.5417,14200.0
2014-10-29 11:10:00,181.96,182.02,181.94,181.98,5000.0,150.5417,150.5914,150.5252,150.5583,5000.0
2014-10-29 11:15:00,181.95,181.95,181.83,181.89,5600.0,150.5334,150.5334,150.4342,150.4838,5600.0
2014-10-29 11:20:00,181.96,182.01,181.93,182.0,1600.0,150.5417,150.5831,150.5169,150.5748,1600.0
2014-10-29 11:25:00,182.09,182.11,182.06,182.08,6400.0,150.6493,150.6658,150.6244,150.641,6400.0
2014-10-29 11:30:00,182.06,182.06,181.92,181.94,14000.0,150.6244,150.6244,150.5086,150.5252,14000.0
2014-10-29 11:35:00,181.93,181.99,181.88,181.93,80600.0,150.5169,150.5665,150.4755,150.5169,80600.0
2014-10-29 11:40:00,181.92,182.05,181.89,182.04,30300.0,150.5086,150.6162,150.4838,150.6079,30300.0
2014-10-29 11:45:00,182.03,182.06,181.95,182.01,63100.0,150.5996,150.6244,150.5334,150.5831,63100.0
2014-10-29 11:50:00,182.01,182.08,181.98,182.0,23200.0,150.5831,150.641,150.5583,150.5748,23200.0
2014-10-29 11:55:00,182.01,182.02,181.92,181.96,5100.0,150.5831,150.5914,150.5086,150.5417,5100.0
2014-10-29 12:00:00,181.96,181.96,181.65,181.65,5300.0,150.5417,150.5417,150.2852,150.2852,5300.0
2014-10-29 12:05:00,181.68,181.8,181.65,181.8,12100.0,150.3101,150.4093,150.2852,150.4093,12100.0
2014-10-29 12:10:00,181.8,181.83,181.74,181.81,13200.0,150.4093,150.4342,150.3597,150.4176,13200.0
2014-10-29 12:15:00,181.82,181.84,181.74,181.74,10000.0,150.4259,150.4424,150.3597,150.3597,10000.0
2014-10-29 12:20:00,181.74,181.76,181.66,181.68,3400.0,150.3597,150.3762,150.2935,150.3101,3400.0
2014-10-29 12:25:00,181.7,181.71,181.63,181.63,13600.0,150.3266,150.3349,150.2687,150.2687,13600.0
2014-10-29 12:30:00,181.6,181.66,181.52,181.62,9900.0,150.2439,150.2935,150.1777,150.2604,9900.0
2014-10-29 12:35:00,181.62,181.71,181.58,181.67,42400.0,150.2604,150.3349,150.2273,150.3018,42400.0
2014-10-29 12:40:00,181.66,181.69,181.61,181.67,1700.0,150.2935,150.3183,150.2521,150.3018,1700.0
2014-10-29 12:45:00,181.67,181.71,181.58,181.62,6200.0,150.3018,150.3349,150.2273,150.2604,6200.0
2014-10-29 12:50:00,181.61,181.66,181.55,181.62,12300.0,150.2521,150.2935,150.2025,150.2604,12300.0
2014-10-29 12:55:00,181.59,181.73,181.58,181.66,9300.0,150.2356,150.3514,150.2273,150.2935,9300.0
2014-10-29 13:00:00,181.66,181.68,181.61,181.65,6200.0,150.2935,150.3101,150.2521,150.2852,6200.0
2014-10-29 13:05:00,181.62,181.67,181.59,181.59,5700.0,150.2604,150.3018,150.2356,150.2356,5700.0
2014-10-29 13:10:00,181.57,181.69,181.57,181.62,13200.0,150.2191,150.3183,150.2191,150.2604,13200.0
2014-10-29 13:15:00,181.61,181.61,181.58,181.58,10600.0,150.2521,150.2521,150.2273,150.2273,10600.0
2014-10-29 13:20:00,181.57,181.63,181.57,181.63,5000.0,150.2191,150.2687,150.2191,150.2687,5000.0
2014-10-29 13:25:00,181.65,181.7,181.62,181.65,7200.0,150.2852,150.3266,150.2604,150.2852,7200.0
2014-10-29 13:30:00,181.66,181.66,181.53,181.53,5200.0,150.2935,150.2935,150.186,150.186,5200.0
2014-10-29 13:35:00,181.54,181.56,181.36,181.4,20900.0,150.1942,150.2108,150.0453,150.0784,20900.0
2014-10-29 13:40:00,181.39,181.41,181.3,181.31,6400.0,150.0701,150.0867,149.9957,150.0039,6400.0
2014-10-29 13:45:00,181.36,181.49,181.3,181.47,17600.0,150.0453,150.1529,149.9957,150.1363,17600.0
2014-10-29 13:50:00,181.45,181.5,181.4,181.5,5600.0,150.1198,150.1611,150.0784,150.1611,5600.0
2014-10-29 13:55:00,181.5,181.63,181.5,181.6,7400.0,150.1611,150.2687,150.1611,150.2439,7400.0
2014-10-29 14:00:00,181.59,181.59,181.02,181.07,48800.0,150.2356,150.2356,149.764,149.8054,48800.0
2014-10-29 14:05:00,181.07,181.16,180.76,181.13,38400.0,149.8054,149.8798,149.5489,149.855,38400.0
2014-10-29 14:10:00,181.16,181.37,181.0,181.0,47600.0,149.8798,150.0536,149.7475,149.7475,47600.0
2014-10-29 14:15:00,180.84,180.96,180.47,180.73,66100.0,149.6151,149.7144,149.309,149.5241,66100.0
2014-10-29 14:20:00,180.87,181.32,180.87,181.25,22000.0,149.6399,150.0122,149.6399,149.9543,22000.0
2014-10-29 14:25:00,181.43,181.47,181.22,181.38,15600.0,150.1032,150.1363,149.9295,150.0619,15600.0
2014-10-29 14:30:00,181.43,181.56,181.08,181.3,18600.0,150.1032,150.2108,149.8137,149.9957,18600.0
2014-10-29 14:35:00,181.45,181.55,181.27,181.27,14400.0,150.1198,150.2025,149.9709,149.9709,14400.0
2014-10-29 14:40:00,181.22,181.5,181.21,181.25,8400.0,149.9295,150.1611,149.9212,149.9543,8400.0
2014-10-29 14:45:00,181.26,181.27,180.95,180.97,10100.0,149.9626,149.9709,149.7061,149.7227,10100.0
2014-10-29 14:50:00,181.01,181.03,180.87,181.03,6100.0,149.7557,149.7723,149.6399,149.7723,6100.0
2014-10-29 14:55:00,181.04,181.34,180.96,181.3,9400.0,149.7806,150.0288,149.7144,149.9957,9400.0
2014-10-29 15:00:00,181.24,181.32,181.02,181.02,8500.0,149.946,150.0122,149.764,149.764,8500.0
2014-10-29 15:05:00,181.0,181.14,180.7,180.7,21000.0,149.7475,149.8633,149.4993,149.4993,21000.0
2014-10-29 15:10:00,180.78,180.97,180.63,180.94,12900.0,149.5655,149.7227,149.4414,149.6978,12900.0
2014-10-29 15:15:00,180.89,181.16,180.83,181.16,21200.0,149.6565,149.8798,149.6068,149.8798,21200.0
2014-10-29 15:20:00,181.21,181.21,181.01,181.08,16600.0,149.9212,149.9212,149.7557,149.8137,16600.0
2014-10-29 15:25:00,181.06,181.27,181.06,181.25,8100.0,149.7971,149.9709,149.7971,149.9543,8100.0
2014-10-29 15:30:00,181.31,181.81,181.3,181.6,40200.0,150.0039,150.4176,149.9957,150.2439,40200.0
2014-10-29 15:35:00,181.62,181.82,181.5,181.8,18000.0,150.2604,150.4259,150.1611,150.4093,18000.0
2014-10-29 15:40:00,181.79,181.94,181.73,181.85,21000.0,150.4011,150.5252,150.3514,150.4507,21000.0
2014-10-29 15:45:00,181.83,181.9,181.74,181.75,45800.0,150.4342,150.4921,150.3597,150.368,45800.0
2014-10-29 15:50:00,181.77,181.78,181.68,181.69,17700.0,150.3845,150.3928,150.3101,150.3183,17700.0
2014-10-29 15:55:00,181.68,181.75,181.62,181.69,16700.0,150.3101,150.368,150.2604,150.3183,16700.0
2014-10-30 09:30:00,181.17,181.5,181.17,181.49,25900.0,149.8881,150.1611,149.8881,150.1529,25900.0
2014-10-30 09:35:00,181.53,181.74,181.43,181.58,22800.0,150.186,150.3597,150.1032,150.2273,22800.0
2014-10-30 09:40:00,181.54,181.75,181.48,181.75,7500.0,150.1942,150.368,150.1446,150.368,7500.0
2014-10-30 09:45:00,181.75,181.75,181.52,181.67,9100.0,150.368,150.368,150.1777,150.3018,9100.0
2014-10-30 09:50:00,181.67,181.9,181.62,181.63,54300.0,150.3018,150.4921,150.2604,150.2687,54300.0
2014-10-30 09:55:00,181.55,181.56,181.22,181.24,17900.0,150.2025,150.2108,149.9295,149.946,17900.0
2014-10-30 10:00:00,181.26,181.28,181.05,181.26,13900.0,149.9626,149.9791,149.7888,149.9626,13900.0
2014-10-30 10:05:00,181.24,181.44,181.21,181.42,2600.0,149.946,150.1115,149.9212,150.095,2600.0
2014-10-30 10:10:00,181.32,181.4,181.21,181.37,7000.0,150.0122,150.0784,149.9212,150.0536,7000.0
2014-10-30 10:15:00,181.38,181.58,181.19,181.55,6600.0,150.0619,150.2273,149.9047,150.2025,6600.0
2014-10-30 10:20:00,181.48,181.7,181.45,181.61,13800.0,150.1446,150.3266,150.1198,150.2521,13800.0
2014-10-30 10:25:00,181.63,181.68,181.58,181.67,3300.0,150.2687,150.3101,150.2273,150.3018,3300.0
2014-10-30 10:30:00,181.68,181.79,181.55,181.64,9900.0,150.3101,150.4011,150.2025,150.277,9900.0
2014-10-30 10:35:00,181.64,181.65,181.48,181.51,2200.0,150.277,150.2852,150.1446,150.1694,2200.0
2014-10-30 10:40:00,181.51,181.55,181.44,181.53,6600.0,150.1694,150.2025,150.1115,150.186,6600.0
2014-10-30 10:45:00,181.59,181.65,181.38,181.38,9800.0,150.2356,150.2852,150.0619,150.0619,9800.0
2014-10-30 10:50:00,181.44,181.62,181.44,181.53,12100.0,150.1115,150.2604,150.1115,150.186,12100.0
2014-10-30 10:55:00,181.55,181.81,181.53,181.81,11800.0,150.2025,150.4176,150.186,150.4176,11800.0
2014-10-30 11:00:00,181.84,181.99,181.83,181.85,20800.0,150.4424,150.5665,150.4342,150.4507,20800.0
2014-10-30 11:05:00,181.85,181.85,181.75,181.83,11100.0,150.4507,150.4507,150.368,150.4342,11100.0
2014-10-30 11:10:00,181.87,182.0,181.87,181.98,9600.0,150.4673,150.5748,150.4673,150.5583,9600.0
2014-10-30 11:15:00,182.01,182.05,181.91,181.91,6400.0,150.5831,150.6162,150.5003,150.5003,6400.0
2014-10-30 11:20:00,181.98,181.98,181.79,181.83,10100.0,150.5583,150.5583,150.4011,150.4342,10100.0
2014-10-30 11:25:00,181.82,181.9,181.77,181.85,5200.0,150.4259,150.4921,150.3845,150.4507,5200.0
2014-10-30 11:30:00,181.88,181.93,181.78,181.91,10000.0,150.4755,150.5169,150.3928,150.5003,10000.0
2014-10-30 11:35:00,181.96,182.06,181.88,181.88,13700.0,150.5417,150.6244,150.4755,150.4755,13700.0
2014-10-30 11:40:00,181.89,182.0,181.85,181.98,11700.0,150.4838,150.5748,150.4507,150.5583,11700.0
2014-10-30 11:45:00,181.98,182.22,181.98,182.1,10000.0,150.5583,150.7568,150.5583,150.6575,10000.0
2014-10-30 11:50:00,182.05,182.12,182.03,182.12,476400.0,150.6162,150.6741,150.5996,150.6741,476400.0
2014-10-30 11:55:00,182.13,182.26,182.1,182.23,95100.0,150.6824,150.7899,150.6575,150.7651,95100.0
2014-10-30 12:00:00,182.25,182.28,182.16,182.18,24900.0,150.7816,150.8065,150.7072,150.7237,24900.0
2014-10-30 12:05:00,182.16,182.2,182.12,182.16,33800.0,150.7072,150.7403,150.6741,150.7072,33800.0
2014-10-30 12:10:00,182.24,182.24,182.13,182.19,5100.0,150.7734,150.7734,150.6824,150.732,5100.0
2014-10-30 12:15:00,182.22,182.22,182.03,182.1,10600.0,150.7568,150.7568,150.5996,150.6575,10600.0
2014-10-30 12:20:00,182.11,182.26,182.11,182.2,13000.0,150.6658,150.7899,150.6658,150.7403,13000.0
2014-10-30 12:25:00,182.2,182.33,182.2,182.27,18900.0,150.7403,150.8478,150.7403,150.7982,18900.0
2014-10-30 12:30:00,182.28,182.42,182.28,182.42,3500.0,150.8065,150.9223,150.8065,150.9223,3500.0
2014-10-30 12:35:00,182.41,182.45,182.37,182.4,8000.0,150.914,150.9471,150.8809,150.9057,8000.0
2014-10-30 12:40:00,182.36,182.39,182.34,182.35,21100.0,150.8726,150.8975,150.8561,150.8644,21100.0
2014-10-30 12:45:00,182.36,182.42,182.35,182.41,5900.0,150.8726,150.9223,150.8644,150.914,5900.0
2014-10-30 12:50:00,182.39,182.4,182.31,182.33,8100.0,150.8975,150.9057,150.8313,150.8478,8100.0
2014-10-30 12:55:00,182.34,182.38,182.3,182.33,2500.0,150.8561,150.8892,150.823,150.8478,2500.0
2014-10-30 13:00:00,182.36,182.39,182.34,182.38,3300.0,150.8726,150.8975,150.8561,150.8892,3300.0
2014-10-30 13:05:00,182.35,182.39,182.34,182.36,2000.0,150.8644,150.8975,150.8561,150.8726,2000.0
2014-10-30 13:10:00,182.38,182.45,182.38,182.41,8600.0,150.8892,150.9471,150.8892,150.914,8600.0
2014-10-30 13:15:00,182.45,182.89,182.43,182.74,81100.0,150.9471,151.3111,150.9306,151.187,81100.0
2014-10-30 13:20:00,182.75,183.01,182.74,182.9,16800.0,151.1953,151.4104,151.187,151.3194,16800.0
2014-10-30 13:25:00,182.89,182.92,182.82,182.9,14800.0,151.3111,151.336,151.2532,151.3194,14800.0
2014-10-30 13:30:00,182.9,182.91,182.82,182.85,11100.0,151.3194,151.3277,151.2532,151.278,11100.0
2014-10-30 13:35:00,182.86,182.98,182.85,182.98,1800.0,151.2863,151.3856,151.278,151.3856,1800.0
2014-10-30 13:40:00,182.96,183.06,182.89,183.04,23400.0,151.369,151.4518,151.3111,151.4352,23400.0
2014-10-30 13:45:00,183.02,183.04,182.84,182.99,17800.0,151.4187,151.4352,151.2698,151.3939,17800.0
2014-10-30 13:50:00,183.04,183.16,182.98,183.13,8200.0,151.4352,151.5345,151.3856,151.5097,8200.0
2014-10-30 13:55:00,183.11,183.27,182.98,183.18,7700.0,151.4931,151.6255,151.3856,151.5511,7700.0
2014-10-30 14:00:00,183.19,183.22,183.15,183.2,7000.0,151.5593,151.5842,151.5262,151.5676,7000.0
2014-10-30 14:05:00,183.22,183.3,183.17,183.24,4700.0,151.5842,151.6503,151.5428,151.6007,4700.0
2014-10-30 14:10:00,183.22,183.33,183.17,183.17,6800.0,151.5842,151.6752,151.5428,151.5428,6800.0
2014-10-30 14:15:00,183.16,183.2,182.97,182.98,31200.0,151.5345,151.5676,151.3773,151.3856,31200.0
2014-10-30 14:20:00,182.96,182.96,182.83,182.87,15000.0,151.369,151.369,151.2615,151.2946,15000.0
2014-10-30 14:25:00,182.86,182.89,182.82,182.82,13100.0,151.2863,151.3111,151.2532,151.2532,13100.0
2014-10-30 14:30:00,182.84,182.91,182.84,182.9,9200.0,151.2698,151.3277,151.2698,151.3194,9200.0
2014-10-30 14:35:00,182.89,182.93,182.83,182.92,7400.0,151.3111,151.3442,151.2615,151.336,7400.0
2014-10-30 14:40:00,182.88,183.02,182.88,182.97,22100.0,151.3029,151.4187,151.3029,151.3773,22100.0
2014-10-30 14:45:00,183.01,183.02,182.6,182.6,14300.0,151.4104,151.4187,151.0712,151.0712,14300.0
2014-10-30 14:50:00,182.63,182.63,182.4,182.4,8900.0,151.096,151.096,150.9057,150.9057,8900.0
2014-10-30 14:55:00,182.36,182.36,182.15,182.28,15100.0,150.8726,150.8726,150.6989,150.8065,15100.0
2014-10-30 15:00:00,182.31,182.43,182.31,182.31,15100.0,150.8313,150.9306,150.8313,150.8313,15100.0
2014-10-30 15:05:00,182.3,182.46,182.27,182.39,16400.0,150.823,150.9554,150.7982,150.8975,16400.0
2014-10-30 15:10:00,182.39,182.54,182.39,182.51,7200.0,150.8975,151.0216,150.8975,150.9967,7200.0
2014-10-30 15:15:00,182.5,182.52,182.35,182.45,5400.0,150.9885,151.005,150.8644,150.9471,5400.0
2014-10-30 15:20:00,182.47,182.56,182.42,182.42,12700.0,150.9637,151.0381,150.9223,150.9223,12700.0
2014-10-30 15:25:00,182.4,182.41,182.21,182.33,14900.0,150.9057,150.914,150.7485,150.8478,14900.0
2014-10-30 15:30:00,182.38,182.53,182.3,182.5,12900.0,150.8892,151.0133,150.823,150.9885,12900.0
2014-10-30 15:35:00,182.49,182.51,182.42,182.46,11300.0,150.9802,150.9967,150.9223,150.9554,11300.0
2014-10-30 15:40:00,182.46,182.52,182.4,182.46,6200.0,150.9554,151.005,150.9057,150.9554,6200.0
2014-10-30 15:45:00,182.5,182.67,182.5,182.65,8100.0,150.9885,151.1291,150.9885,151.1126,8100.0
2014-10-30 15:50:00,182.68,182.75,182.63,182.69,8000.0,151.1374,151.1953,151.096,151.1457,8000.0
2014-10-30 15:55:00,182.71,182.89,182.69,182.87,24000.0,151.1622,151.3111,151.1457,151.2946,24000.0
2014-10-31 09:30:00,185.02,185.05,184.66,184.71,149400.0,153.0734,153.0982,152.7755,152.8169,149400.0
2014-10-31 09:35:00,184.71,184.71,184.48,184.6,80300.0,152.8169,152.8169,152.6266,152.7259,80300.0
2014-10-31 09:40:00,184.61,184.62,184.24,184.48,51900.0,152.7341,152.7424,152.428,152.6266,51900.0
2014-10-31 09:45:00,184.48,184.48,184.2,184.2,26700.0,152.6266,152.6266,152.3949,152.3949,26700.0
2014-10-31 09:50:00,184.27,184.35,184.16,184.33,27000.0,152.4529,152.519,152.3618,152.5025,27000.0
2014-10-31 09:55:00,184.34,184.46,184.26,184.3,20300.0,152.5108,152.61,152.4446,152.4777,20300.0
2014-10-31 10:00:00,184.32,184.49,184.2,184.28,23200.0,152.4942,152.6349,152.3949,152.4611,23200.0
2014-10-31 10:05:00,184.26,184.39,184.23,184.24,25200.0,152.4446,152.5521,152.4198,152.428,25200.0
2014-10-31 10:10:00,184.18,184.55,184.1,184.5,35500.0,152.3784,152.6845,152.3122,152.6431,35500.0
2014-10-31 10:15:00,184.49,184.6,184.46,184.53,6000.0,152.6349,152.7259,152.61,152.668,6000.0
2014-10-31 10:20:00,184.56,184.75,184.54,184.66,15200.0,152.6928,152.85,152.6762,152.7755,15200.0
2014-10-31 10:25:00,184.66,184.75,184.62,184.74,15600.0,152.7755,152.85,152.7424,152.8417,15600.0
2014-10-31 10:30:00,184.71,184.79,184.62,184.66,11600.0,152.8169,152.8831,152.7424,152.7755,11600.0
2014-10-31 10:35:00,184.66,184.73,184.62,184.62,4900.0,152.7755,152.8334,152.7424,152.7424,4900.0
2014-10-31 10:40:00,184.65,184.65,184.48,184.61,12500.0,152.7672,152.7672,152.6266,152.7341,12500.0
2014-10-31 10:45:00,184.62,184.72,184.55,184.59,19700.0,152.7424,152.8252,152.6845,152.7176,19700.0
2014-10-31 10:50:00,184.57,184.73,184.55,184.68,7400.0,152.7011,152.8334,152.6845,152.7921,7400.0
2014-10-31 10:55:00,184.71,184.78,184.67,184.68,52400.0,152.8169,152.8748,152.7838,152.7921,52400.0
2014-10-31 11:00:00,184.68,184.68,184.57,184.63,4700.0,152.7921,152.7921,152.7011,152.7507,4700.0
2014-10-31 11:05:00,184.61,184.88,184.6,184.78,77100.0,152.7341,152.9575,152.7259,152.8748,77100.0
2014-10-31 11:10:00,184.78,184.88,184.77,184.85,31300.0,152.8748,152.9575,152.8665,152.9327,31300.0
2014-10-31 11:15:00,184.84,184.85,184.76,184.82,13000.0,152.9244,152.9327,152.8582,152.9079,13000.0
2014-10-31 11:20:00,184.79,184.87,184.79,184.82,11100.0,152.8831,152.9493,152.8831,152.9079,11100.0
2014-10-31 11:25:00,184.82,184.98,184.82,184.93,20700.0,152.9079,153.0403,152.9079,152.9989,20700.0
2014-10-31 11:30:00,184.95,184.96,184.86,184.87,72600.0,153.0154,153.0237,152.941,152.9493,72600.0
2014-10-31 11:35:00,184.87,184.89,184.8,184.82,9700.0,152.9493,152.9658,152.8913,152.9079,9700.0
2014-10-31 11:40:00,184.78,184.83,184.72,184.77,14800.0,152.8748,152.9162,152.8252,152.8665,14800.0
2014-10-31 11:45:00,184.84,184.84,184.73,184.75,18500.0,152.9244,152.9244,152.8334,152.85,18500.0
2014-10-31 11:50:00,184.73,184.76,184.57,184.59,17200.0,152.8334,152.8582,152.7011,152.7176,17200.0
2014-10-31 11:55:00,184.61,184.66,184.55,184.63,9000.0,152.7341,152.7755,152.6845,152.7507,9000.0
2014-10-31 12:00:00,184.63,184.63,184.52,184.56,63200.0,152.7507,152.7507,152.6597,152.6928,63200.0
2014-10-31 12:05:00,184.55,184.61,184.53,184.58,3200.0,152.6845,152.7341,152.668,152.7093,3200.0
2014-10-31 12:10:00,184.55,184.58,184.46,184.56,9700.0,152.6845,152.7093,152.61,152.6928,9700.0
2014-10-31 12:15:00,184.58,184.58,184.44,184.46,4700.0,152.7093,152.7093,152.5935,152.61,4700.0
2014-10-31 12:20:00,184.43,184.47,184.35,184.35,5600.0,152.5852,152.6183,152.519,152.519,5600.0
2014-10-31 12:25:00,184.38,184.49,184.38,184.45,6100.0,152.5439,152.6349,152.5439,152.6018,6100.0
2014-10-31 12:30:00,184.48,184.6,184.48,184.54,4300.0,152.6266,152.7259,152.6266,152.6762,4300.0
2014-10-31 12:35:00,184.6,184.61,184.45,184.45,172700.0,152.7259,152.7341,152.6018,152.6018,172700.0
2014-10-31 12:40:00,184.41,184.47,184.4,184.4,7600.0,152.5687,152.6183,152.5604,152.5604,7600.0
2014-10-31 12:45:00,184.51,184.55,184.49,184.55,3800.0,152.6514,152.6845,152.6349,152.6845,3800.0
2014-10-31 12:50:00,184.6,184.62,184.58,184.62,4100.0,152.7259,152.7424,152.7093,152.7424,4100.0
2014-10-31 12:55:00,184.62,184.66,184.61,184.63,4300.0,152.7424,152.7755,152.7341,152.7507,4300.0
2014-10-31 13:00:00,184.69,184.73,184.67,184.67,3400.0,152.8003,152.8334,152.7838,152.7838,3400.0
2014-10-31 13:05:00,184.64,184.67,184.62,184.66,6000.0,152.759,152.7838,152.7424,152.7755,6000.0
2014-10-31 13:10:00,184.64,184.67,184.6,184.65,2300.0,152.759,152.7838,152.7259,152.7672,2300.0
2014-10-31 13:15:00,184.65,184.67,184.62,184.67,11100.0,152.7672,152.7838,152.7424,152.7838,11100.0
2014-10-31 13:20:00,184.67,184.73,184.65,184.69,11800.0,152.7838,152.8334,152.7672,152.8003,11800.0
2014-10-31 13:25:00,184.69,184.73,184.59,184.62,9500.0,152.8003,152.8334,152.7176,152.7424,9500.0
2014-10-31 13:30:00,184.66,184.66,184.49,184.49,16700.0,152.7755,152.7755,152.6349,152.6349,16700.0
2014-10-31 13:35:00,184.5,184.53,184.48,184.52,5300.0,152.6431,152.668,152.6266,152.6597,5300.0
2014-10-31 13:40:00,184.51,184.56,184.51,184.56,5200.0,152.6514,152.6928,152.6514,152.6928,5200.0
2014-10-31 13:45:00,184.57,184.6,184.54,184.54,4800.0,152.7011,152.7259,152.6762,152.6762,4800.0
2014-10-31 13:50:00,184.53,184.54,184.43,184.44,11100.0,152.668,152.6762,152.5852,152.5935,11100.0
2014-10-31 13:55:00,184.46,184.46,184.41,184.46,5600.0,152.61,152.61,152.5687,152.61,5600.0
2014-10-31 14:00:00,184.43,184.51,184.42,184.45,7600.0,152.5852,152.6514,152.577,152.6018,7600.0
2014-10-31 14:05:00,184.47,184.56,184.44,184.53,9400.0,152.6183,152.6928,152.5935,152.668,9400.0
2014-10-31 14:10:00,184.51,184.64,184.51,184.64,9300.0,152.6514,152.759,152.6514,152.759,9300.0
2014-10-31 14:15:00,184.65,184.65,184.59,184.61,6800.0,152.7672,152.7672,152.7176,152.7341,6800.0
2014-10-31 14:20:00,184.59,184.65,184.59,184.62,8500.0,152.7176,152.7672,152.7176,152.7424,8500.0
2014-10-31 14:25:00,184.6,184.63,184.55,184.55,5800.0,152.7259,152.7507,152.6845,152.6845,5800.0
2014-10-31 14:30:00,184.56,184.57,184.51,184.53,16500.0,152.6928,152.7011,152.6514,152.668,16500.0
2014-10-31 14:35:00,184.54,184.58,184.53,184.56,10800.0,152.6762,152.7093,152.668,152.6928,10800.0
2014-10-31 14:40:00,184.56,184.58,184.54,184.54,3700.0,152.6928,152.7093,152.6762,152.6762,3700.0
2014-10-31 14:45:00,184.52,184.52,184.36,184.37,26600.0,152.6597,152.6597,152.5273,152.5356,26600.0
2014-10-31 14:50:00,184.37,184.42,184.37,184.39,20300.0,152.5356,152.577,152.5356,152.5521,20300.0
2014-10-31 14:55:00,184.38,184.51,184.38,184.5,12200.0,152.5439,152.6514,152.5439,152.6431,12200.0
2014-10-31 15:00:00,184.49,184.5,184.37,184.37,12900.0,152.6349,152.6431,152.5356,152.5356,12900.0
2014-10-31 15:05:00,184.4,184.48,184.39,184.46,7600.0,152.5604,152.6266,152.5521,152.61,7600.0
2014-10-31 15:10:00,184.44,184.45,184.42,184.43,4500.0,152.5935,152.6018,152.577,152.5852,4500.0
2014-10-31 15:15:00,184.44,184.45,184.37,184.37,13800.0,152.5935,152.6018,152.5356,152.5356,13800.0
2014-10-31 15:20:00,184.38,184.42,184.33,184.39,13700.0,152.5439,152.577,152.5025,152.5521,13700.0
2014-10-31 15:25:00,184.42,184.61,184.42,184.56,16200.0,152.577,152.7341,152.577,152.6928,16200.0
2014-10-31 15:30:00,184.59,184.66,184.52,184.65,9700.0,152.7176,152.7755,152.6597,152.7672,9700.0
2014-10-31 15:35:00,184.65,184.66,184.6,184.6,13100.0,152.7672,152.7755,152.7259,152.7259,13100.0
2014-10-31 15:40:00,184.59,184.77,184.59,184.75,19800.0,152.7176,152.8665,152.7176,152.85,19800.0
2014-10-31 15:45:00,184.75,184.8,184.72,184.8,4900.0,152.85,152.8913,152.8252,152.8913,4900.0
2014-10-31 15:50:00,184.8,184.87,184.8,184.85,17000.0,152.8913,152.9493,152.8913,152.9327,17000.0
2014-10-31 15:55:00,184.85,185.0,184.84,184.92,107100.0,152.9327,153.0568,152.9244,152.9906,107100.0
2014-11-03 09:30:00,185.2,185.26,185.05,185.2,81600.0,153.2223,153.2719,153.0982,153.2223,81600.0
2014-11-03 09:35:00,185.2,185.24,184.97,185.0,16200.0,153.2223,153.2554,153.032,153.0568,16200.0
2014-11-03 09:40:00,185.08,185.1,184.91,185.06,18100.0,153.123,153.1395,152.9823,153.1064,18100.0
2014-11-03 09:45:00,185.07,185.07,184.93,184.95,16200.0,153.1147,153.1147,152.9989,153.0154,16200.0
2014-11-03 09:50:00,184.95,185.15,184.95,185.15,29200.0,153.0154,153.1809,153.0154,153.1809,29200.0
2014-11-03 09:55:00,185.16,185.26,185.1,185.11,29200.0,153.1892,153.2719,153.1395,153.1478,29200.0
2014-11-03 10:00:00,185.13,185.39,185.04,185.14,44300.0,153.1644,153.3795,153.0899,153.1726,44300.0
2014-11-03 10:05:00,185.08,185.23,184.95,184.96,232600.0,153.123,153.2471,153.0154,153.0237,232600.0
2014-11-03 10:10:00,184.96,185.14,184.96,185.05,61900.0,153.0237,153.1726,153.0237,153.0982,61900.0
2014-11-03 10:15:00,185.06,185.06,184.8,184.8,44100.0,153.1064,153.1064,152.8913,152.8913,44100.0
2014-11-03 10:20:00,184.77,184.8,184.66,184.73,10000.0,152.8665,152.8913,152.7755,152.8334,10000.0
2014-11-03 10:25:00,184.74,184.8,184.72,184.76,18000.0,152.8417,152.8913,152.8252,152.8582,18000.0
2014-11-03 10:30:00,184.71,184.95,184.71,184.9,20600.0,152.8169,153.0154,152.8169,152.9741,20600.0
2014-11-03 10:35:00,184.99,185.0,184.92,184.92,13400.0,153.0485,153.0568,152.9906,152.9906,13400.0
2014-11-03 10:40:00,184.93,184.96,184.86,184.89,7000.0,152.9989,153.0237,152.941,152.9658,7000.0
2014-11-03 10:45:00,184.87,184.87,184.75,184.75,204000.0,152.9493,152.9493,152.85,152.85,204000.0
2014-11-03 10:50:00,184.72,184.98,184.7,184.95,21000.0,152.8252,153.0403,152.8086,153.0154,21000.0
2014-11-03 10:55:00,184.95,185.15,184.92,185.14,15100.0,153.0154,153.1809,152.9906,153.1726,15100.0
2014-11-03 11:00:00,185.12,185.16,185.06,185.16,20600.0,153.1561,153.1892,153.1064,153.1892,20600.0
2014-11-03 11:05:00,185.13,185.15,185.09,185.12,5800.0,153.1644,153.1809,153.1313,153.1561,5800.0
2014-11-03 11:10:00,185.08,185.14,185.08,185.09,8700.0,153.123,153.1726,153.123,153.1313,8700.0
2014-11-03 11:15:00,185.12,185.15,184.99,185.01,13100.0,153.1561,153.1809,153.0485,153.0651,13100.0
2014-11-03 11:20:00,185.01,185.05,184.98,185.04,6400.0,153.0651,153.0982,153.0403,153.0899,6400.0
2014-11-03 11:25:00,185.01,185.05,185.0,185.02,2800.0,153.0651,153.0982,153.0568,153.0734,2800.0
2014-11-03 11:30:00,185.04,185.11,184.93,185.04,7500.0,153.0899,153.1478,152.9989,153.0899,7500.0
2014-11-03 11:35:00,185.02,185.06,185.0,185.06,10800.0,153.0734,153.1064,153.0568,153.1064,10800.0
2014-11-03 11:40:00,185.06,185.17,185.06,185.16,55600.0,153.1064,153.1975,153.1064,153.1892,55600.0
2014-11-03 11:45:00,185.2,185.25,185.14,185.22,9600.0,153.2223,153.2636,153.1726,153.2388,9600.0
2014-11-03 11:50:00,185.21,185.21,185.16,185.18,237000.0,153.2305,153.2305,153.1892,153.2057,237000.0
2014-11-03 11:55:00,185.26,185.27,185.17,185.17,26000.0,153.2719,153.2802,153.1975,153.1975,26000.0
2014-11-03 12:00:00,185.21,185.22,185.14,185.2,16600.0,153.2305,153.2388,153.1726,153.2223,16600.0
2014-11-03 12:05:00,185.22,185.29,185.19,185.29,3400.0,153.2388,153.2967,153.214,153.2967,3400.0
2014-11-03 12:10:00,185.29,185.3,185.21,185.21,14000.0,153.2967,153.305,153.2305,153.2305,14000.0
2014-11-03 12:15:00,185.19,185.23,185.18,185.22,3300.0,153.214,153.2471,153.2057,153.2388,3300.0
2014-11-03 12:20:00,185.2,185.25,185.18,185.24,19900.0,153.2223,153.2636,153.2057,153.2554,19900.0
2014-11-03 12:25:00,185.25,185.25,185.21,185.24,4600.0,153.2636,153.2636,153.2305,153.2554,4600.0
2014-11-03 12:30:00,185.29,185.3,185.25,185.27,4700.0,153.2967,153.305,153.2636,153.2802,4700.0
2014-11-03 12:35:00,185.25,185.31,185.22,185.27,5000.0,153.2636,153.3133,153.2388,153.2802,5000.0
2014-11-03 12:40:00,185.27,185.33,185.24,185.3,9100.0,153.2802,153.3298,153.2554,153.305,9100.0
2014-11-03 12:45:00,185.31,185.33,185.28,185.32,2300.0,153.3133,153.3298,153.2885,153.3216,2300.0
2014-11-03 12:50:00,185.33,185.34,185.29,185.29,10300.0,153.3298,153.3381,153.2967,153.2967,10300.0
2014-11-03 12:55:00,185.33,185.62,185.33,185.59,10700.0,153.3298,153.5698,153.3298,153.5449,10700.0
2014-11-03 13:00:00,185.54,185.54,185.42,185.42,7600.0,153.5036,153.5036,153.4043,153.4043,7600.0
2014-11-03 13:05:00,185.44,185.51,185.42,185.48,12000.0,153.4208,153.4787,153.4043,153.4539,12000.0
2014-11-03 13:10:00,185.51,185.51,185.46,185.46,4800.0,153.4787,153.4787,153.4374,153.4374,4800.0
2014-11-03 13:15:00,185.45,185.52,185.45,185.48,7100.0,153.4291,153.487,153.4291,153.4539,7100.0
2014-11-03 13:20:00,185.48,185.51,185.44,185.5,4800.0,153.4539,153.4787,153.4208,153.4705,4800.0
2014-11-03 13:25:00,185.48,185.56,185.48,185.52,27800.0,153.4539,153.5201,153.4539,153.487,27800.0
2014-11-03 13:30:00,185.54,185.55,185.5,185.53,5000.0,153.5036,153.5118,153.4705,153.4953,5000.0
2014-11-03 13:35:00,185.53,185.6,185.53,185.54,5100.0,153.4953,153.5532,153.4953,153.5036,5100.0
2014-11-03 13:40:00,185.54,185.54,185.5,185.51,11600.0,153.5036,153.5036,153.4705,153.4787,11600.0
2014-11-03 13:45:00,185.5,185.56,185.42,185.42,13300.0,153.4705,153.5201,153.4043,153.4043,13300.0
2014-11-03 13:50:00,185.44,185.5,185.42,185.45,18800.0,153.4208,153.4705,153.4043,153.4291,18800.0
2014-11-03 13:55:00,185.44,185.48,185.4,185.4,23300.0,153.4208,153.4539,153.3877,153.3877,23300.0
2014-11-03 14:00:00,185.39,185.43,185.37,185.38,25500.0,153.3795,153.4126,153.3629,153.3712,25500.0
2014-11-03 14:05:00,185.37,185.37,185.28,185.28,27900.0,153.3629,153.3629,153.2885,153.2885,27900.0
2014-11-03 14:10:00,185.31,185.42,185.31,185.37,12200.0,153.3133,153.4043,153.3133,153.3629,12200.0
2014-11-03 14:15:00,185.36,185.42,185.35,185.37,5300.0,153.3546,153.4043,153.3464,153.3629,5300.0
2014-11-03 14:20:00,185.33,185.35,185.29,185.34,11800.0,153.3298,153.3464,153.2967,153.3381,11800.0
2014-11-03 14:25:00,185.39,185.41,185.2,185.2,19700.0,153.3795,153.396,153.2223,153.2223,19700.0
2014-11-03 14:30:00,185.2,185.2,184.9,184.92,35200.0,153.2223,153.2223,152.9741,152.9906,35200.0
2014-11-03 14:35:00,184.94,185.05,184.92,185.0,17500.0,153.0072,153.0982,152.9906,153.0568,17500.0
2014-11-03 14:40:00,184.99,185.03,184.9,185.0,15600.0,153.0485,153.0816,152.9741,153.0568,15600.0
2014-11-03 14:45:00,184.99,184.99,184.83,184.92,14000.0,153.0485,153.0485,152.9162,152.9906,14000.0
2014-11-03 14:50:00,184.96,184.99,184.88,184.88,12000.0,153.0237,153.0485,152.9575,152.9575,12000.0
2014-11-03 14:55:00,184.87,184.95,184.86,184.9,23600.0,152.9493,153.0154,152.941,152.9741,23600.0
2014-11-03 15:00:00,184.89,185.0,184.89,184.95,8400.0,152.9658,153.0568,152.9658,153.0154,8400.0
2014-11-03 15:05:00,184.97,185.09,184.97,185.01,9100.0,153.032,153.1313,153.032,153.0651,9100.0
2014-11-03 15:10:00,184.99,185.07,184.99,185.01,17200.0,153.0485,153.1147,153.0485,153.0651,17200.0
2014-11-03 15:15:00,184.98,184.98,184.87,184.92,9000.0,153.0403,153.0403,152.9493,152.9906,9000.0
2014-11-03 15:20:00,184.91,184.92,184.84,184.9,14200.0,152.9823,152.9906,152.9244,152.9741,14200.0
2014-11-03 15:25:00,184.9,184.9,184.6,184.63,29300.0,152.9741,152.9741,152.7259,152.7507,29300.0
2014-11-03 15:30:00,184.69,184.83,184.66,184.81,19500.0,152.8003,152.9162,152.7755,152.8996,19500.0
2014-11-03 15:35:00,184.82,184.85,184.71,184.74,10800.0,152.9079,152.9327,152.8169,152.8417,10800.0
2014-11-03 15:40:00,184.78,184.81,184.71,184.74,25100.0,152.8748,152.8996,152.8169,152.8417,25100.0
2014-11-03 15:45:00,184.75,184.94,184.74,184.79,30000.0,152.85,153.0072,152.8417,152.8831,30000.0
2014-11-03 15:50:00,184.78,184.91,184.77,184.86,18100.0,152.8748,152.9823,152.8665,152.941,18100.0
2014-11-03 15:55:00,184.9,185.03,184.9,184.99,144000.0,152.9741,153.0816,152.9741,153.0485,144000.0
2014-11-04 09:30:00,184.57,184.79,184.42,184.7,72300.0,152.7011,152.8831,152.577,152.8086,72300.0
2014-11-04 09:35:00,184.69,184.77,184.64,184.67,23900.0,152.8003,152.8665,152.759,152.7838,23900.0
2014-11-04 09:40:00,184.69,184.75,184.38,184.46,22800.0,152.8003,152.85,152.5439,152.61,22800.0
2014-11-04 09:45:00,184.42,184.62,184.39,184.6,25200.0,152.577,152.7424,152.5521,152.7259,25200.0
2014-11-04 09:50:00,184.56,184.74,184.48,184.7,45000.0,152.6928,152.8417,152.6266,152.8086,45000.0
2014-11-04 09:55:00,184.71,184.71,184.64,184.64,2400.0,152.8169,152.8169,152.759,152.759,2400.0
2014-11-04 10:00:00,184.62,184.85,184.62,184.77,7800.0,152.7424,152.9327,152.7424,152.8665,7800.0
2014-11-04 10:05:00,184.8,184.84,184.62,184.65,26600.0,152.8913,152.9244,152.7424,152.7672,26600.0
2014-11-04 10:10:00,184.68,184.76,184.66,184.7,13600.0,152.7921,152.8582,152.7755,152.8086,13600.0
2014-11-04 10:15:00,184.68,184.68,184.39,184.48,18600.0,152.7921,152.7921,152.5521,152.6266,18600.0
2014-11-04 10:20:00,184.45,184.65,184.45,184.53,8200.0,152.6018,152.7672,152.6018,152.668,8200.0
2014-11-04 10:25:00,184.55,184.57,184.23,184.26,15200.0,152.6845,152.7011,152.4198,152.4446,15200.0
2014-11-04 10:30:00,184.19,184.26,184.03,184.06,12900.0,152.3867,152.4446,152.2543,152.2791,12900.0
2014-11-04 10:35:00,184.03,184.18,184.03,184.11,39800.0,152.2543,152.3784,152.2543,152.3205,39800.0
2014-11-04 10:40:00,184.13,184.24,184.09,184.16,21100.0,152.337,152.428,152.3039,152.3618,21100.0
2014-11-04 10:45:00,184.11,184.13,183.94,183.97,21600.0,152.3205,152.337,152.1798,152.2047,21600.0
2014-11-04 10:50:00,183.92,184.02,183.92,183.96,9100.0,152.1633,152.246,152.1633,152.1964,9100.0
2014-11-04 10:55:00,183.9,183.9,183.65,183.68,17200.0,152.1467,152.1467,151.9399,151.9647,17200.0
2014-11-04 11:00:00,183.62,183.76,183.59,183.68,11800.0,151.9151,152.0309,151.8903,151.9647,11800.0
2014-11-04 11:05:00,183.67,183.72,183.48,183.53,13900.0,151.9565,151.9978,151.7993,151.8406,13900.0
2014-11-04 11:10:00,183.47,183.68,183.45,183.67,9900.0,151.791,151.9647,151.7744,151.9565,9900.0
2014-11-04 11:15:00,183.64,183.71,183.59,183.66,6400.0,151.9316,151.9895,151.8903,151.9482,6400.0
2014-11-04 11:20:00,183.63,183.75,183.57,183.7,4900.0,151.9234,152.0226,151.8737,151.9813,4900.0
2014-11-04 11:25:00,183.7,183.9,183.7,183.84,13500.0,151.9813,152.1467,151.9813,152.0971,13500.0
2014-11-04 11:30:00,183.86,183.86,183.77,183.84,6700.0,152.1136,152.1136,152.0392,152.0971,6700.0
2014-11-04 11:35:00,183.82,183.87,183.77,183.8,13600.0,152.0806,152.1219,152.0392,152.064,13600.0
2014-11-04 11:40:00,183.76,183.76,183.67,183.73,4900.0,152.0309,152.0309,151.9565,152.0061,4900.0
2014-11-04 11:45:00,183.73,183.77,183.64,183.77,9000.0,152.0061,152.0392,151.9316,152.0392,9000.0
2014-11-04 11:50:00,183.76,183.76,183.66,183.69,10300.0,152.0309,152.0309,151.9482,151.973,10300.0
2014-11-04 11:55:00,183.78,183.78,183.67,183.72,10600.0,152.0475,152.0475,151.9565,151.9978,10600.0
2014-11-04 12:00:00,183.73,184.01,183.73,184.01,303400.0,152.0061,152.2377,152.0061,152.2377,303400.0
2014-11-04 12:05:00,184.02,184.13,184.0,184.11,15900.0,152.246,152.337,152.2295,152.3205,15900.0
2014-11-04 12:10:00,184.1,184.17,184.09,184.16,6100.0,152.3122,152.3701,152.3039,152.3618,6100.0
2014-11-04 12:15:00,184.17,184.19,183.9,184.13,4700.0,152.3701,152.3867,152.1467,152.337,4700.0
2014-11-04 12:20:00,184.13,184.18,184.11,184.17,29700.0,152.337,152.3784,152.3205,152.3701,29700.0
2014-11-04 12:25:00,184.18,184.24,184.18,184.2,2100.0,152.3784,152.428,152.3784,152.3949,2100.0
2014-11-04 12:30:00,184.21,184.23,184.19,184.21,9400.0,152.4032,152.4198,152.3867,152.4032,9400.0
2014-11-04 12:35:00,184.23,184.23,184.12,184.16,15500.0,152.4198,152.4198,152.3288,152.3618,15500.0
2014-11-04 12:40:00,184.19,184.34,184.19,184.34,11100.0,152.3867,152.5108,152.3867,152.5108,11100.0
2014-11-04 12:45:00,184.39,184.47,184.39,184.39,14900.0,152.5521,152.6183,152.5521,152.5521,14900.0
2014-11-04 12:50:00,184.4,184.44,184.38,184.38,7900.0,152.5604,152.5935,152.5439,152.5439,7900.0
2014-11-04 12:55:00,184.37,184.4,184.34,184.38,7200.0,152.5356,152.5604,152.5108,152.5439,7200.0
2014-11-04 13:00:00,184.39,184.39,184.26,184.28,9800.0,152.5521,152.5521,152.4446,152.4611,9800.0
2014-11-04 13:05:00,184.3,184.31,184.23,184.25,29900.0,152.4777,152.4859,152.4198,152.4363,29900.0
2014-11-04 13:10:00,184.23,184.28,184.23,184.25,3900.0,152.4198,152.4611,152.4198,152.4363,3900.0
2014-11-04 13:15:00,184.29,184.29,184.16,184.16,4900.0,152.4694,152.4694,152.3618,152.3618,4900.0
2014-11-04 13:20:00,184.09,184.14,184.02,184.14,65600.0,152.3039,152.3453,152.246,152.3453,65600.0
2014-11-04 13:25:00,184.13,184.16,184.11,184.15,10200.0,152.337,152.3618,152.3205,152.3536,10200.0
2014-11-04 13:30:00,184.15,184.16,184.05,184.06,4500.0,152.3536,152.3618,152.2708,152.2791,4500.0
2014-11-04 13:35:00,184.08,184.15,184.08,184.1,7400.0,152.2957,152.3536,152.2957,152.3122,7400.0
2014-11-04 13:40:00,184.1,184.15,184.08,184.15,1600.0,152.3122,152.3536,152.2957,152.3536,1600.0
2014-11-04 13:45:00,184.09,184.23,184.09,184.23,11000.0,152.3039,152.4198,152.3039,152.4198,11000.0
2014-11-04 13:50:00,184.26,184.53,184.26,184.53,11600.0,152.4446,152.668,152.4446,152.668,11600.0
2014-11-04 13:55:00,184.54,184.63,184.53,184.57,2600.0,152.6762,152.7507,152.668,152.7011,2600.0
2014-11-04 14:00:00,184.57,184.63,184.52,184.52,5400.0,152.7011,152.7507,152.6597,152.6597,5400.0
2014-11-04 14:05:00,184.54,184.54,184.46,184.49,6100.0,152.6762,152.6762,152.61,152.6349,6100.0
2014-11-04 14:10:00,184.47,184.53,184.45,184.49,38600.0,152.6183,152.668,152.6018,152.6349,38600.0
2014-11-04 14:15:00,184.5,184.5,184.41,184.43,8200.0,152.6431,152.6431,152.5687,152.5852,8200.0
2014-11-04 14:20:00,184.43,184.47,184.31,184.32,12300.0,152.5852,152.6183,152.4859,152.4942,12300.0
2014-11-04 14:25:00,184.31,184.41,184.31,184.32,8300.0,152.4859,152.5687,152.4859,152.4942,8300.0
2014-11-04 14:30:00,184.29,184.34,184.23,184.26,9600.0,152.4694,152.5108,152.4198,152.4446,9600.0
2014-11-04 14:35:00,184.26,184.38,184.25,184.36,6200.0,152.4446,152.5439,152.4363,152.5273,6200.0
2014-11-04 14:40:00,184.38,184.38,184.18,184.19,6900.0,152.5439,152.5439,152.3784,152.3867,6900.0
2014-11-04 14:45:00,184.22,184.3,184.16,184.26,6500.0,152.4115,152.4777,152.3618,152.4446,6500.0
2014-11-04 14:50:00,184.22,184.38,184.21,184.34,7900.0,152.4115,152.5439,152.4032,152.5108,7900.0
2014-11-04 14:55:00,184.33,184.54,184.33,184.54,9000.0,152.5025,152.6762,152.5025,152.6762,9000.0
2014-11-04 15:00:00,184.51,184.56,184.38,184.42,18400.0,152.6514,152.6928,152.5439,152.577,18400.0
2014-11-04 15:05:00,184.45,184.47,184.43,184.43,9500.0,152.6018,152.6183,152.5852,152.5852,9500.0
2014-11-04 15:10:00,184.44,184.45,184.39,184.43,9900.0,152.5935,152.6018,152.5521,152.5852,9900.0
2014-11-04 15:15:00,184.41,184.48,184.41,184.45,13100.0,152.5687,152.6266,152.5687,152.6018,13100.0
2014-11-04 15:20:00,184.49,184.53,184.45,184.52,11300.0,152.6349,152.668,152.6018,152.6597,11300.0
2014-11-04 15:25:00,184.53,184.53,184.26,184.37,10700.0,152.668,152.668,152.4446,152.5356,10700.0
2014-11-04 15:30:00,184.39,184.45,184.33,184.33,7600.0,152.5521,152.6018,152.5025,152.5025,7600.0
2014-11-04 15:35:00,184.35,184.38,184.29,184.29,13600.0,152.519,152.5439,152.4694,152.4694,13600.0
2014-11-04 15:40:00,184.27,184.49,184.26,184.39,26300.0,152.4529,152.6349,152.4446,152.5521,26300.0
2014-11-04 15:45:00,184.41,184.48,184.4,184.45,19100.0,152.5687,152.6266,152.5604,152.6018,19100.0
2014-11-04 15:50:00,184.46,184.48,184.39,184.42,19100.0,152.61,152.6266,152.5521,152.577,19100.0
2014-11-04 15:55:00,184.42,184.5,184.4,184.41,29800.0,152.577,152.6431,152.5604,152.5687,29800.0
2014-11-05 09:30:00,185.74,185.78,185.47,185.57,151400.0,153.669,153.7021,153.4457,153.5284,151400.0
2014-11-05 09:35:00,185.57,185.59,185.27,185.31,26700.0,153.5284,153.5449,153.2802,153.3133,26700.0
2014-11-05 09:40:00,185.29,185.3,185.03,185.11,27600.0,153.2967,153.305,153.0816,153.1478,27600.0
2014-11-05 09:45:00,185.11,185.23,185.03,185.04,40800.0,153.1478,153.2471,153.0816,153.0899,40800.0
2014-11-05 09:50:00,185.06,185.23,185.06,185.17,11100.0,153.1064,153.2471,153.1064,153.1975,11100.0
2014-11-05 09:55:00,185.17,185.21,185.01,185.16,194800.0,153.1975,153.2305,153.0651,153.1892,194800.0
2014-11-05 10:00:00,185.1,185.11,184.9,185.09,25000.0,153.1395,153.1478,152.9741,153.1313,25000.0
2014-11-05 10:05:00,185.07,185.28,185.07,185.28,12400.0,153.1147,153.2885,153.1147,153.2885,12400.0
2014-11-05 10:10:00,185.26,185.28,185.2,185.2,19000.0,153.2719,153.2885,153.2223,153.2223,19000.0
2014-11-05 10:15:00,185.19,185.33,185.11,185.28,8100.0,153.214,153.3298,153.1478,153.2885,8100.0
2014-11-05 10:20:00,185.24,185.27,185.12,185.16,15100.0,153.2554,153.2802,153.1561,153.1892,15100.0
2014-11-05 10:25:00,185.14,185.15,184.87,185.02,56600.0,153.1726,153.1809,152.9493,153.0734,56600.0
2014-11-05 10:30:00,184.98,185.04,184.74,184.76,15600.0,153.0403,153.0899,152.8417,152.8582,15600.0
2014-11-05 10:35:00,184.74,184.89,184.74,184.89,7800.0,152.8417,152.9658,152.8417,152.9658,7800.0
2014-11-05 10:40:00,184.84,184.93,184.81,184.89,12800.0,152.9244,152.9989,152.8996,152.9658,12800.0
2014-11-05 10:45:00,184.89,184.98,184.8,184.97,7700.0,152.9658,153.0403,152.8913,153.032,7700.0
2014-11-05 10:50:00,185.0,185.06,185.0,185.02,3500.0,153.0568,153.1064,153.0568,153.0734,3500.0
2014-11-05 10:55:00,185.0,185.13,184.99,185.13,20600.0,153.0568,153.1644,153.0485,153.1644,20600.0
2014-11-05 11:00:00,185.25,185.4,185.25,185.28,9300.0,153.2636,153.3877,153.2636,153.2885,9300.0
2014-11-05 11:05:00,185.32,185.33,185.22,185.3,6900.0,153.3216,153.3298,153.2388,153.305,6900.0
2014-11-05 11:10:00,185.3,185.34,185.23,185.32,5900.0,153.305,153.3381,153.2471,153.3216,5900.0
2014-11-05 11:15:00,185.33,185.35,185.29,185.29,4900.0,153.3298,153.3464,153.2967,153.2967,4900.0
2014-11-05 11:20:00,185.29,185.34,185.13,185.14,92100.0,153.2967,153.3381,153.1644,153.1726,92100.0
2014-11-05 11:25:00,185.14,185.29,185.14,185.22,21100.0,153.1726,153.2967,153.1726,153.2388,21100.0
2014-11-05 11:30:00,185.23,185.32,185.18,185.27,31300.0,153.2471,153.3216,153.2057,153.2802,31300.0
2014-11-05 11:35:00,185.25,185.25,185.07,185.08,13700.0,153.2636,153.2636,153.1147,153.123,13700.0
2014-11-05 11:40:00,185.13,185.19,185.12,185.19,6900.0,153.1644,153.214,153.1561,153.214,6900.0
2014-11-05 11:45:00,185.19,185.27,185.15,185.25,40700.0,153.214,153.2802,153.1809,153.2636,40700.0
2014-11-05 11:50:00,185.26,185.32,185.25,185.3,39200.0,153.2719,153.3216,153.2636,153.305,39200.0
2014-11-05 11:55:00,185.28,185.41,185.25,185.41,12500.0,153.2885,153.396,153.2636,153.396,12500.0
2014-11-05 12:00:00,185.39,185.52,185.34,185.45,63000.0,153.3795,153.487,153.3381,153.4291,63000.0
2014-11-05 12:05:00,185.42,185.47,185.42,185.44,5400.0,153.4043,153.4457,153.4043,153.4208,5400.0
2014-11-05 12:10:00,185.41,185.47,185.38,185.47,8100.0,153.396,153.4457,153.3712,153.4457,8100.0
2014-11-05 12:15:00,185.43,185.46,185.39,185.42,17700.0,153.4126,153.4374,153.3795,153.4043,17700.0
2014-11-05 12:20:00,185.42,185.43,185.36,185.43,8200.0,153.4043,153.4126,153.3546,153.4126,8200.0
2014-11-05 12:25:00,185.43,185.43,185.28,185.28,6300.0,153.4126,153.4126,153.2885,153.2885,6300.0
2014-11-05 12:30:00,185.3,185.32,185.29,185.3,2300.0,153.305,153.3216,153.2967,153.305,2300.0
2014-11-05 12:35:00,185.37,185.42,185.33,185.38,19800.0,153.3629,153.4043,153.3298,153.3712,19800.0
2014-11-05 12:40:00,185.39,185.43,185.39,185.42,12400.0,153.3795,153.4126,153.3795,153.4043,12400.0
2014-11-05 12:45:00,185.44,185.51,185.43,185.43,8400.0,153.4208,153.4787,153.4126,153.4126,8400.0
2014-11-05 12:50:00,185.45,185.46,185.42,185.45,6300.0,153.4291,153.4374,153.4043,153.4291,6300.0
2014-11-05 12:55:00,185.46,185.46,185.42,185.43,5700.0,153.4374,153.4374,153.4043,153.4126,5700.0
2014-11-05 13:00:00,185.43,185.48,185.41,185.46,3800.0,153.4126,153.4539,153.396,153.4374,3800.0
2014-11-05 13:05:00,185.45,185.51,185.45,185.5,2500.0,153.4291,153.4787,153.4291,153.4705,2500.0
2014-11-05 13:10:00,185.51,185.53,185.47,185.51,7000.0,153.4787,153.4953,153.4457,153.4787,7000.0
2014-11-05 13:15:00,185.53,185.53,185.35,185.38,13200.0,153.4953,153.4953,153.3464,153.3712,13200.0
2014-11-05 13:20:00,185.37,185.37,185.31,185.37,5900.0,153.3629,153.3629,153.3133,153.3629,5900.0
2014-11-05 13:25:00,185.39,185.4,185.33,185.34,7300.0,153.3795,153.3877,153.3298,153.3381,7300.0
2014-11-05 13:30:00,185.35,185.41,185.32,185.34,19500.0,153.3464,153.396,153.3216,153.3381,19500.0
2014-11-05 13:35:00,185.36,185.36,185.06,185.06,37700.0,153.3546,153.3546,153.1064,153.1064,37700.0
2014-11-05 13:40:00,185.08,185.11,184.96,184.96,16300.0,153.123,153.1478,153.0237,153.0237,16300.0
2014-11-05 13:45:00,184.95,185.06,184.91,185.05,10400.0,153.0154,153.1064,152.9823,153.0982,10400.0
2014-11-05 13:50:00,185.04,185.07,185.01,185.03,5000.0,153.0899,153.1147,153.0651,153.0816,5000.0
2014-11-05 13:55:00,185.05,185.1,185.02,185.03,5400.0,153.0982,153.1395,153.0734,153.0816,5400.0
2014-11-05 14:00:00,185.04,185.13,185.01,185.08,5300.0,153.0899,153.1644,153.0651,153.123,5300.0
2014-11-05 14:05:00,185.04,185.06,184.98,184.99,13000.0,153.0899,153.1064,153.0403,153.0485,13000.0
2014-11-05 14:10:00,185.01,185.19,185.0,185.17,15900.0,153.0651,153.214,153.0568,153.1975,15900.0
2014-11-05 14:15:00,185.19,185.29,185.17,185.28,7900.0,153.214,153.2967,153.1975,153.2885,7900.0
2014-11-05 14:20:00,185.35,185.35,185.27,185.33,6100.0,153.3464,153.3464,153.2802,153.3298,6100.0
2014-11-05 14:25:00,185.35,185.4,185.34,185.37,10700.0,153.3464,153.3877,153.3381,153.3629,10700.0
2014-11-05 14:30:00,185.35,185.38,185.29,185.38,24900.0,153.3464,153.3712,153.2967,153.3712,24900.0
2014-11-05 14:35:00,185.38,185.39,185.31,185.34,7000.0,153.3712,153.3795,153.3133,153.3381,7000.0
2014-11-05 14:40:00,185.33,185.37,185.27,185.29,37200.0,153.3298,153.3629,153.2802,153.2967,37200.0
2014-11-05 14:45:00,185.28,185.37,185.28,185.28,10800.0,153.2885,153.3629,153.2885,153.2885,10800.0
2014-11-05 14:50:00,185.32,185.34,185.29,185.32,17400.0,153.3216,153.3381,153.2967,153.3216,17400.0
2014-11-05 14:55:00,185.32,185.48,185.32,185.48,35500.0,153.3216,153.4539,153.3216,153.4539,35500.0
2014-11-05 15:00:00,185.47,185.53,185.45,185.45,30800.0,153.4457,153.4953,153.4291,153.4291,30800.0
2014-11-05 15:05:00,185.46,185.5,185.38,185.45,64200.0,153.4374,153.4705,153.3712,153.4291,64200.0
2014-11-05 15:10:00,185.43,185.48,185.38,185.48,17700.0,153.4126,153.4539,153.3712,153.4539,17700.0
2014-11-05 15:15:00,185.46,185.46,185.38,185.38,11200.0,153.4374,153.4374,153.3712,153.3712,11200.0
2014-11-05 15:20:00,185.41,185.41,185.21,185.29,24000.0,153.396,153.396,153.2305,153.2967,24000.0
2014-11-05 15:25:00,185.27,185.36,185.27,185.32,16800.0,153.2802,153.3546,153.2802,153.3216,16800.0
2014-11-05 15:30:00,185.31,185.44,185.24,185.4,12200.0,153.3133,153.4208,153.2554,153.3877,12200.0
2014-11-05 15:35:00,185.39,185.41,185.36,185.38,3600.0,153.3795,153.396,153.3546,153.3712,3600.0
2014-11-05 15:40:00,185.36,185.5,185.35,185.47,14000.0,153.3546,153.4705,153.3464,153.4457,14000.0
2014-11-05 15:45:00,185.43,185.5,185.38,185.5,10100.0,153.4126,153.4705,153.3712,153.4705,10100.0
2014-11-05 15:50:00,185.53,185.61,185.45,185.47,19200.0,153.4953,153.5615,153.4291,153.4457,19200.0
2014-11-05 15:55:00,185.48,185.58,185.47,185.57,28100.0,153.4539,153.5367,153.4457,153.5284,28100.0
2014-11-06 09:30:00,185.57,185.86,185.46,185.72,68700.0,153.5284,153.7683,153.4374,153.6525,68700.0
2014-11-06 09:35:00,185.77,185.85,185.46,185.51,46800.0,153.6939,153.76,153.4374,153.4787,46800.0
2014-11-06 09:40:00,185.56,185.78,185.45,185.74,28700.0,153.5201,153.7021,153.4291,153.669,28700.0
2014-11-06 09:45:00,185.75,185.81,185.58,185.78,73600.0,153.6773,153.7269,153.5367,153.7021,73600.0
2014-11-06 09:50:00,185.78,185.81,185.5,185.52,140100.0,153.7021,153.7269,153.4705,153.487,140100.0
2014-11-06 09:55:00,185.46,185.51,185.37,185.49,23400.0,153.4374,153.4787,153.3629,153.4622,23400.0
2014-11-06 10:00:00,185.53,185.56,185.25,185.37,45900.0,153.4953,153.5201,153.2636,153.3629,45900.0
2014-11-06 10:05:00,185.36,185.45,185.28,185.37,22900.0,153.3546,153.4291,153.2885,153.3629,22900.0
2014-11-06 10:10:00,185.39,185.4,185.18,185.27,16900.0,153.3795,153.3877,153.2057,153.2802,16900.0
2014-11-06 10:15:00,185.22,185.22,184.9,185.09,56700.0,153.2388,153.2388,152.9741,153.1313,56700.0
2014-11-06 10:20:00,185.13,185.26,185.1,185.25,26800.0,153.1644,153.2719,153.1395,153.2636,26800.0
2014-11-06 10:25:00,185.27,185.37,185.22,185.26,22700.0,153.2802,153.3629,153.2388,153.2719,22700.0
2014-11-06 10:30:00,185.21,185.28,185.03,185.28,18400.0,153.2305,153.2885,153.0816,153.2885,18400.0
2014-11-06 10:35:00,185.25,185.45,185.23,185.42,16700.0,153.2636,153.4291,153.2471,153.4043,16700.0
2014-11-06 10:40:00,185.42,185.57,185.4,185.47,16000.0,153.4043,153.5284,153.3877,153.4457,16000.0
2014-11-06 10:45:00,185.49,185.64,185.47,185.56,7000.0,153.4622,153.5863,153.4457,153.5201,7000.0
2014-11-06 10:50:00,185.52,185.64,185.52,185.64,3300.0,153.487,153.5863,153.487,153.5863,3300.0
2014-11-06 10:55:00,185.58,185.64,185.54,185.61,75400.0,153.5367,153.5863,153.5036,153.5615,75400.0
2014-11-06 11:00:00,185.59,185.7,185.58,185.7,11400.0,153.5449,153.6359,153.5367,153.6359,11400.0
2014-11-06 11:05:00,185.73,185.76,185.7,185.76,4800.0,153.6608,153.6856,153.6359,153.6856,4800.0
2014-11-06 11:10:00,185.74,185.74,185.63,185.65,6600.0,153.669,153.669,153.578,153.5946,6600.0
2014-11-06 11:15:00,185.67,185.91,185.64,185.88,18900.0,153.6111,153.8097,153.5863,153.7849,18900.0
2014-11-06 11:20:00,185.9,185.96,185.85,185.95,19100.0,153.8014,153.851,153.76,153.8428,19100.0
2014-11-06 11:25:00,185.96,185.96,185.87,185.91,16700.0,153.851,153.851,153.7766,153.8097,16700.0
2014-11-06 11:30:00,185.93,185.93,185.85,185.89,11100.0,153.8262,153.8262,153.76,153.7931,11100.0
2014-11-06 11:35:00,185.89,185.89,185.75,185.83,64500.0,153.7931,153.7931,153.6773,153.7435,64500.0
2014-11-06 11:40:00,185.85,185.95,185.79,185.94,6100.0,153.76,153.8428,153.7104,153.8345,6100.0
2014-11-06 11:45:00,185.95,186.02,185.86,185.87,12300.0,153.8428,153.9007,153.7683,153.7766,12300.0
2014-11-06 11:50:00,185.88,185.91,185.73,185.73,18000.0,153.7849,153.8097,153.6608,153.6608,18000.0
2014-11-06 11:55:00,185.78,185.83,185.78,185.83,6600.0,153.7021,153.7435,153.7021,153.7435,6600.0
2014-11-06 12:00:00,185.81,185.83,185.72,185.75,12100.0,153.7269,153.7435,153.6525,153.6773,12100.0
2014-11-06 12:05:00,185.8,185.81,185.7,185.72,7100.0,153.7187,153.7269,153.6359,153.6525,7100.0
2014-11-06 12:10:00,185.69,185.79,185.69,185.79,5800.0,153.6277,153.7104,153.6277,153.7104,5800.0
2014-11-06 12:15:00,185.79,185.91,185.74,185.88,4600.0,153.7104,153.8097,153.669,153.7849,4600.0
2014-11-06 12:20:00,185.92,185.94,185.88,185.92,8600.0,153.818,153.8345,153.7849,153.818,8600.0
2014-11-06 12:25:00,185.91,185.91,185.84,185.89,4000.0,153.8097,153.8097,153.7518,153.7931,4000.0
2014-11-06 12:30:00,185.91,185.91,185.83,185.89,14000.0,153.8097,153.8097,153.7435,153.7931,14000.0
2014-11-06 12:35:00,185.9,185.91,185.79,185.79,10700.0,153.8014,153.8097,153.7104,153.7104,10700.0
2014-11-06 12:40:00,185.78,185.87,185.75,185.86,9600.0,153.7021,153.7766,153.6773,153.7683,9600.0
2014-11-06 12:45:00,185.86,185.97,185.86,185.94,3800.0,153.7683,153.8593,153.7683,153.8345,3800.0
2014-11-06 12:50:00,185.95,185.98,185.9,185.9,15900.0,153.8428,153.8676,153.8014,153.8014,15900.0
2014-11-06 12:55:00,185.9,185.98,185.9,185.93,6900.0,153.8014,153.8676,153.8014,153.8262,6900.0
2014-11-06 13:00:00,185.94,186.0,185.94,185.94,7700.0,153.8345,153.8841,153.8345,153.8345,7700.0
2014-11-06 13:05:00,185.95,185.99,185.89,185.9,7600.0,153.8428,153.8759,153.7931,153.8014,7600.0
2014-11-06 13:10:00,185.88,185.95,185.88,185.89,4800.0,153.7849,153.8428,153.7849,153.7931,4800.0
2014-11-06 13:15:00,185.88,185.94,185.88,185.92,5000.0,153.7849,153.8345,153.7849,153.818,5000.0
2014-11-06 13:20:00,185.95,185.99,185.93,185.99,3100.0,153.8428,153.8759,153.8262,153.8759,3100.0
2014-11-06 13:25:00,185.99,186.1,185.99,186.07,10200.0,153.8759,153.9669,153.8759,153.9421,10200.0
2014-11-06 13:30:00,186.07,186.12,186.05,186.08,12500.0,153.9421,153.9834,153.9255,153.9503,12500.0
2014-11-06 13:35:00,186.06,186.12,186.04,186.12,12700.0,153.9338,153.9834,153.9172,153.9834,12700.0
2014-11-06 13:40:00,186.13,186.13,186.06,186.06,5500.0,153.9917,153.9917,153.9338,153.9338,5500.0
2014-11-06 13:45:00,186.07,186.07,185.97,186.01,19000.0,153.9421,153.9421,153.8593,153.8924,19000.0
2014-11-06 13:50:00,186.01,186.1,186.01,186.06,4400.0,153.8924,153.9669,153.8924,153.9338,4400.0
2014-11-06 13:55:00,186.05,186.11,186.02,186.11,10000.0,153.9255,153.9751,153.9007,153.9751,10000.0
2014-11-06 14:00:00,186.11,186.11,186.04,186.06,9900.0,153.9751,153.9751,153.9172,153.9338,9900.0
2014-11-06 14:05:00,186.06,186.11,186.03,186.05,79100.0,153.9338,153.9751,153.909,153.9255,79100.0
2014-11-06 14:10:00,186.02,186.09,185.99,186.08,10000.0,153.9007,153.9586,153.8759,153.9503,10000.0
2014-11-06 14:15:00,186.08,186.09,186.03,186.04,9400.0,153.9503,153.9586,153.909,153.9172,9400.0
2014-11-06 14:20:00,186.05,186.09,186.04,186.08,1700.0,153.9255,153.9586,153.9172,153.9503,1700.0
2014-11-06 14:25:00,186.12,186.13,186.09,186.11,5100.0,153.9834,153.9917,153.9586,153.9751,5100.0
2014-11-06 14:30:00,186.09,186.12,185.96,185.99,11600.0,153.9586,153.9834,153.851,153.8759,11600.0
2014-11-06 14:35:00,186.0,186.0,185.92,185.99,11200.0,153.8841,153.8841,153.818,153.8759,11200.0
2014-11-06 14:40:00,185.99,186.02,185.96,186.02,7300.0,153.8759,153.9007,153.851,153.9007,7300.0
2014-11-06 14:45:00,186.03,186.09,186.02,186.07,15100.0,153.909,153.9586,153.9007,153.9421,15100.0
2014-11-06 14:50:00,186.05,186.13,186.05,186.13,4000.0,153.9255,153.9917,153.9255,153.9917,4000.0
2014-11-06 14:55:00,186.13,186.2,186.13,186.17,27600.0,153.9917,154.0496,153.9917,154.0248,27600.0
2014-11-06 15:00:00,186.18,186.19,186.08,186.08,19700.0,154.0331,154.0413,153.9503,153.9503,19700.0
2014-11-06 15:05:00,186.09,186.09,185.97,186.02,28500.0,153.9586,153.9586,153.8593,153.9007,28500.0
2014-11-06 15:10:00,186.02,186.11,186.01,186.08,9400.0,153.9007,153.9751,153.8924,153.9503,9400.0
2014-11-06 15:15:00,186.06,186.1,186.04,186.1,11900.0,153.9338,153.9669,153.9172,153.9669,11900.0
2014-11-06 15:20:00,186.1,186.12,186.07,186.11,9300.0,153.9669,153.9834,153.9421,153.9751,9300.0
2014-11-06 15:25:00,186.14,186.17,186.12,186.16,16800.0,154.0,154.0248,153.9834,154.0165,16800.0
2014-11-06 15:30:00,186.22,186.24,186.13,186.13,13500.0,154.0662,154.0827,153.9917,153.9917,13500.0
2014-11-06 15:35:00,186.1,186.25,186.1,186.17,20000.0,153.9669,154.091,153.9669,154.0248,20000.0
2014-11-06 15:40:00,186.18,186.24,186.18,186.2,7000.0,154.0331,154.0827,154.0331,154.0496,7000.0
2014-11-06 15:45:00,186.2,186.38,186.2,186.36,60200.0,154.0496,154.1985,154.0496,154.182,60200.0
2014-11-06 15:50:00,186.37,186.38,186.25,186.25,30200.0,154.1903,154.1985,154.091,154.091,30200.0
2014-11-06 15:55:00,186.27,186.32,186.24,186.31,89100.0,154.1075,154.1489,154.0827,154.1406,89100.0
2014-11-07 09:30:00,186.34,186.38,186.06,186.09,36900.0,154.1654,154.1985,153.9338,153.9586,36900.0
2014-11-07 09:35:00,186.06,186.22,185.98,186.22,13500.0,153.9338,154.0662,153.8676,154.0662,13500.0
2014-11-07 09:40:00,186.2,186.2,185.92,186.01,39000.0,154.0496,154.0496,153.818,153.8924,39000.0
2014-11-07 09:45:00,186.02,186.2,185.92,186.15,14400.0,153.9007,154.0496,153.818,154.0082,14400.0
2014-11-07 09:50:00,186.14,186.14,185.89,185.89,20500.0,154.0,154.0,153.7931,153.7931,20500.0
2014-11-07 09:55:00,185.86,186.11,185.84,186.05,11900.0,153.7683,153.9751,153.7518,153.9255,11900.0
2014-11-07 10:00:00,186.01,186.16,186.01,186.1,3500.0,153.8924,154.0165,153.8924,153.9669,3500.0
2014-11-07 10:05:00,186.22,186.28,186.15,186.28,26100.0,154.0662,154.1158,154.0082,154.1158,26100.0
2014-11-07 10:10:00,186.3,186.33,186.17,186.17,18600.0,154.1323,154.1572,154.0248,154.0248,18600.0
2014-11-07 10:15:00,186.13,186.26,186.06,186.25,17200.0,153.9917,154.0993,153.9338,154.091,17200.0
2014-11-07 10:20:00,186.25,186.26,186.06,186.12,7300.0,154.091,154.0993,153.9338,153.9834,7300.0
2014-11-07 10:25:00,186.04,186.07,185.99,186.03,8200.0,153.9172,153.9421,153.8759,153.909,8200.0
2014-11-07 10:30:00,186.01,186.02,185.8,185.93,33900.0,153.8924,153.9007,153.7187,153.8262,33900.0
2014-11-07 10:35:00,185.93,186.13,185.91,186.12,18400.0,153.8262,153.9917,153.8097,153.9834,18400.0
2014-11-07 10:40:00,186.14,186.15,186.07,186.09,5000.0,154.0,154.0082,153.9421,153.9586,5000.0
2014-11-07 10:45:00,186.14,186.3,186.14,186.24,22400.0,154.0,154.1323,154.0,154.0827,22400.0
2014-11-07 10:50:00,186.28,186.36,186.26,186.35,22200.0,154.1158,154.182,154.0993,154.1737,22200.0
2014-11-07 10:55:00,186.37,186.51,186.37,186.45,13100.0,154.1903,154.3061,154.1903,154.2564,13100.0
2014-11-07 11:00:00,186.47,186.52,186.4,186.43,113200.0,154.273,154.3144,154.2151,154.2399,113200.0
2014-11-07 11:05:00,186.44,186.46,186.38,186.46,24600.0,154.2482,154.2647,154.1985,154.2647,24600.0
2014-11-07 11:10:00,186.46,186.47,186.4,186.44,3900.0,154.2647,154.273,154.2151,154.2482,3900.0
2014-11-07 11:15:00,186.49,186.5,186.44,186.5,4400.0,154.2895,154.2978,154.2482,154.2978,4400.0
2014-11-07 11:20:00,186.57,186.57,186.53,186.55,15000.0,154.3557,154.3557,154.3226,154.3392,15000.0
2014-11-07 11:25:00,186.55,186.63,186.53,186.63,7900.0,154.3392,154.4054,154.3226,154.4054,7900.0
2014-11-07 11:30:00,186.66,186.68,186.58,186.6,7100.0,154.4302,154.4467,154.364,154.3805,7100.0
2014-11-07 11:35:00,186.61,186.61,186.49,186.55,54000.0,154.3888,154.3888,154.2895,154.3392,54000.0
2014-11-07 11:40:00,186.57,186.58,186.5,186.5,42700.0,154.3557,154.364,154.2978,154.2978,42700.0
2014-11-07 11:45:00,186.49,186.5,186.47,186.5,2000.0,154.2895,154.2978,154.273,154.2978,2000.0
2014-11-07 11:50:00,186.49,186.52,186.46,186.47,10000.0,154.2895,154.3144,154.2647,154.273,10000.0
2014-11-07 11:55:00,186.48,186.54,186.43,186.43,6400.0,154.2813,154.3309,154.2399,154.2399,6400.0
2014-11-07 12:00:00,186.44,186.44,186.36,186.43,48600.0,154.2482,154.2482,154.182,154.2399,48600.0
2014-11-07 12:05:00,186.43,186.49,186.43,186.47,5000.0,154.2399,154.2895,154.2399,154.273,5000.0
2014-11-07 12:10:00,186.47,186.5,186.43,186.44,23900.0,154.273,154.2978,154.2399,154.2482,23900.0
2014-11-07 12:15:00,186.43,186.48,186.42,186.48,7000.0,154.2399,154.2813,154.2316,154.2813,7000.0
2014-11-07 12:20:00,186.53,186.59,186.52,186.55,7700.0,154.3226,154.3723,154.3144,154.3392,7700.0
2014-11-07 12:25:00,186.54,186.55,186.51,186.54,19500.0,154.3309,154.3392,154.3061,154.3309,19500.0
2014-11-07 12:30:00,186.54,186.54,186.49,186.52,8500.0,154.3309,154.3309,154.2895,154.3144,8500.0
2014-11-07 12:35:00,186.52,186.53,186.5,186.51,77900.0,154.3144,154.3226,154.2978,154.3061,77900.0
2014-11-07 12:40:00,186.51,186.53,186.48,186.5,24500.0,154.3061,154.3226,154.2813,154.2978,24500.0
2014-11-07 12:45:00,186.48,186.48,186.41,186.46,35300.0,154.2813,154.2813,154.2234,154.2647,35300.0
2014-11-07 12:50:00,186.47,186.47,186.41,186.41,11600.0,154.273,154.273,154.2234,154.2234,11600.0
2014-11-07 12:55:00,186.42,186.48,186.42,186.48,7600.0,154.2316,154.2813,154.2316,154.2813,7600.0
2014-11-07 13:00:00,186.46,186.46,186.42,186.43,10200.0,154.2647,154.2647,154.2316,154.2399,10200.0
2014-11-07 13:05:00,186.5,186.54,186.48,186.5,11800.0,154.2978,154.3309,154.2813,154.2978,11800.0
2014-11-07 13:10:00,186.49,186.5,186.46,186.49,1700.0,154.2895,154.2978,154.2647,154.2895,1700.0
2014-11-07 13:15:00,186.5,186.51,186.47,186.49,5600.0,154.2978,154.3061,154.273,154.2895,5600.0
2014-11-07 13:20:00,186.46,186.53,186.46,186.52,2900.0,154.2647,154.3226,154.2647,154.3144,2900.0
2014-11-07 13:25:00,186.53,186.53,186.49,186.51,6700.0,154.3226,154.3226,154.2895,154.3061,6700.0
2014-11-07 13:30:00,186.53,186.63,186.53,186.63,4000.0,154.3226,154.4054,154.3226,154.4054,4000.0
2014-11-07 13:35:00,186.62,186.62,186.55,186.55,8800.0,154.3971,154.3971,154.3392,154.3392,8800.0
2014-11-07 13:40:00,186.54,186.58,186.54,186.57,5700.0,154.3309,154.364,154.3309,154.3557,5700.0
2014-11-07 13:45:00,186.55,186.6,186.55,186.56,18300.0,154.3392,154.3805,154.3392,154.3475,18300.0
2014-11-07 13:50:00,186.58,186.6,186.52,186.56,13700.0,154.364,154.3805,154.3144,154.3475,13700.0
2014-11-07 13:55:00,186.57,186.58,186.49,186.49,7000.0,154.3557,154.364,154.2895,154.2895,7000.0
2014-11-07 14:00:00,186.5,186.54,186.49,186.52,3500.0,154.2978,154.3309,154.2895,154.3144,3500.0
2014-11-07 14:05:00,186.54,186.55,186.51,186.54,6600.0,154.3309,154.3392,154.3061,154.3309,6600.0
2014-11-07 14:10:00,186.53,186.53,186.5,186.5,1400.0,154.3226,154.3226,154.2978,154.2978,1400.0
2014-11-07 14:15:00,186.52,186.54,186.49,186.5,2000.0,154.3144,154.3309,154.2895,154.2978,2000.0
2014-11-07 14:20:00,186.52,186.52,186.47,186.48,5800.0,154.3144,154.3144,154.273,154.2813,5800.0
2014-11-07 14:25:00,186.49,186.49,186.3,186.35,9800.0,154.2895,154.2895,154.1323,154.1737,9800.0
2014-11-07 14:30:00,186.34,186.35,186.29,186.33,8000.0,154.1654,154.1737,154.1241,154.1572,8000.0
2014-11-07 14:35:00,186.29,186.32,186.25,186.32,8800.0,154.1241,154.1489,154.091,154.1489,8800.0
2014-11-07 14:40:00,186.35,186.4,186.35,186.36,8100.0,154.1737,154.2151,154.1737,154.182,8100.0
2014-11-07 14:45:00,186.36,186.36,186.33,186.34,9500.0,154.182,154.182,154.1572,154.1654,9500.0
2014-11-07 14:50:00,186.33,186.35,186.24,186.24,4300.0,154.1572,154.1737,154.0827,154.0827,4300.0
2014-11-07 14:55:00,186.25,186.25,186.12,186.18,13200.0,154.091,154.091,153.9834,154.0331,13200.0
2014-11-07 15:00:00,186.21,186.29,186.21,186.24,26600.0,154.0579,154.1241,154.0579,154.0827,26600.0
2014-11-07 15:05:00,186.26,186.33,186.22,186.23,12200.0,154.0993,154.1572,154.0662,154.0744,12200.0
2014-11-07 15:10:00,186.2,186.24,186.18,186.18,12400.0,154.0496,154.0827,154.0331,154.0331,12400.0
2014-11-07 15:15:00,186.17,186.17,186.0,186.1,10000.0,154.0248,154.0248,153.8841,153.9669,10000.0
2014-11-07 15:20:00,186.11,186.11,186.05,186.1,8300.0,153.9751,153.9751,153.9255,153.9669,8300.0
2014-11-07 15:25:00,186.11,186.11,185.98,185.99,6200.0,153.9751,153.9751,153.8676,153.8759,6200.0
2014-11-07 15:30:00,186.01,186.08,185.94,186.08,12200.0,153.8924,153.9503,153.8345,153.9503,12200.0
2014-11-07 15:35:00,186.08,186.11,186.05,186.08,7500.0,153.9503,153.9751,153.9255,153.9503,7500.0
2014-11-07 15:40:00,186.08,186.2,186.07,186.18,45800.0,153.9503,154.0496,153.9421,154.0331,45800.0
2014-11-07 15:45:00,186.21,186.33,186.21,186.25,22900.0,154.0579,154.1572,154.0579,154.091,22900.0
2014-11-07 15:50:00,186.29,186.32,186.21,186.26,6800.0,154.1241,154.1489,154.0579,154.0993,6800.0
2014-11-07 15:55:00,186.28,186.49,186.28,186.49,34600.0,154.1158,154.2895,154.1158,154.2895,34600.0
2014-11-10 09:30:00,186.48,186.6,186.47,186.55,86000.0,154.2813,154.3805,154.273,154.3392,86000.0
2014-11-10 09:35:00,186.53,186.62,186.49,186.57,4900.0,154.3226,154.3971,154.2895,154.3557,4900.0
2014-11-10 09:40:00,186.6,186.6,186.41,186.45,35000.0,154.3805,154.3805,154.2234,154.2564,35000.0
2014-11-10 09:45:00,186.46,186.49,186.42,186.47,7400.0,154.2647,154.2895,154.2316,154.273,7400.0
2014-11-10 09:50:00,186.48,186.55,186.27,186.31,60600.0,154.2813,154.3392,154.1075,154.1406,60600.0
2014-11-10 09:55:00,186.3,186.44,186.3,186.4,5800.0,154.1323,154.2482,154.1323,154.2151,5800.0
2014-11-10 10:00:00,186.45,186.57,186.43,186.48,40900.0,154.2564,154.3557,154.2399,154.2813,40900.0
2014-11-10 10:05:00,186.52,186.59,186.48,186.51,10500.0,154.3144,154.3723,154.2813,154.3061,10500.0
2014-11-10 10:10:00,186.52,186.55,186.49,186.5,23200.0,154.3144,154.3392,154.2895,154.2978,23200.0
2014-11-10 10:15:00,186.51,186.53,186.43,186.45,10700.0,154.3061,154.3226,154.2399,154.2564,10700.0
2014-11-10 10:20:00,186.44,186.44,186.37,186.43,37600.0,154.2482,154.2482,154.1903,154.2399,37600.0
2014-11-10 10:25:00,186.42,186.44,186.33,186.4,37200.0,154.2316,154.2482,154.1572,154.2151,37200.0
2014-11-10 10:30:00,186.42,186.55,186.4,186.55,4400.0,154.2316,154.3392,154.2151,154.3392,4400.0
2014-11-10 10:35:00,186.52,186.55,186.52,186.52,37800.0,154.3144,154.3392,154.3144,154.3144,37800.0
2014-11-10 10:40:00,186.57,186.71,186.57,186.71,32300.0,154.3557,154.4716,154.3557,154.4716,32300.0
2014-11-10 10:45:00,186.8,186.9,186.77,186.89,26500.0,154.546,154.6287,154.5212,154.6205,26500.0
2014-11-10 10:50:00,186.9,186.92,186.84,186.92,9800.0,154.6287,154.6453,154.5791,154.6453,9800.0
2014-11-10 10:55:00,186.92,187.0,186.91,186.91,47400.0,154.6453,154.7115,154.637,154.637,47400.0
2014-11-10 11:00:00,186.94,186.95,186.9,186.94,7800.0,154.6618,154.6701,154.6287,154.6618,7800.0
2014-11-10 11:05:00,186.88,186.92,186.85,186.91,5400.0,154.6122,154.6453,154.5874,154.637,5400.0
2014-11-10 11:10:00,186.89,186.91,186.85,186.86,9300.0,154.6205,154.637,154.5874,154.5957,9300.0
2014-11-10 11:15:00,186.88,186.92,186.84,186.85,9900.0,154.6122,154.6453,154.5791,154.5874,9900.0
2014-11-10 11:20:00,186.86,186.92,186.85,186.85,3600.0,154.5957,154.6453,154.5874,154.5874,3600.0
2014-11-10 11:25:00,186.83,186.97,186.83,186.95,13100.0,154.5708,154.6867,154.5708,154.6701,13100.0
2014-11-10 11:30:00,187.0,187.08,186.96,187.04,35700.0,154.7115,154.7777,154.6784,154.7446,35700.0
2014-11-10 11:35:00,187.03,187.06,186.99,187.04,5900.0,154.7363,154.7611,154.7032,154.7446,5900.0
2014-11-10 11:40:00,187.05,187.1,186.99,187.0,2300.0,154.7528,154.7942,154.7032,154.7115,2300.0
2014-11-10 11:45:00,186.99,186.99,186.94,186.96,264800.0,154.7032,154.7032,154.6618,154.6784,264800.0
2014-11-10 11:50:00,186.97,186.98,186.95,186.97,5400.0,154.6867,154.6949,154.6701,154.6867,5400.0
2014-11-10 11:55:00,186.97,186.98,186.88,186.88,11000.0,154.6867,154.6949,154.6122,154.6122,11000.0
2014-11-10 12:00:00,186.91,186.93,186.87,186.91,8600.0,154.637,154.6536,154.6039,154.637,8600.0
2014-11-10 12:05:00,186.9,186.93,186.85,186.85,89200.0,154.6287,154.6536,154.5874,154.5874,89200.0
2014-11-10 12:10:00,186.83,186.85,186.79,186.84,10900.0,154.5708,154.5874,154.5377,154.5791,10900.0
2014-11-10 12:15:00,186.84,186.85,186.79,186.84,29300.0,154.5791,154.5874,154.5377,154.5791,29300.0
2014-11-10 12:20:00,186.84,186.87,186.83,186.84,4400.0,154.5791,154.6039,154.5708,154.5791,4400.0
2014-11-10 12:25:00,186.84,186.84,186.78,186.83,4700.0,154.5791,154.5791,154.5295,154.5708,4700.0
2014-11-10 12:30:00,186.84,186.88,186.82,186.83,5000.0,154.5791,154.6122,154.5626,154.5708,5000.0
2014-11-10 12:35:00,186.85,186.87,186.77,186.77,31100.0,154.5874,154.6039,154.5212,154.5212,31100.0
2014-11-10 12:40:00,186.8,186.89,186.8,186.82,5600.0,154.546,154.6205,154.546,154.5626,5600.0
2014-11-10 12:45:00,186.81,186.84,186.8,186.83,4600.0,154.5543,154.5791,154.546,154.5708,4600.0
2014-11-10 12:50:00,186.85,186.88,186.83,186.85,7200.0,154.5874,154.6122,154.5708,154.5874,7200.0
2014-11-10 12:55:00,186.83,186.88,186.82,186.87,5800.0,154.5708,154.6122,154.5626,154.6039,5800.0
2014-11-10 13:00:00,186.89,186.89,186.82,186.85,7800.0,154.6205,154.6205,154.5626,154.5874,7800.0
2014-11-10 13:05:00,186.84,186.91,186.81,186.9,12500.0,154.5791,154.637,154.5543,154.6287,12500.0
2014-11-10 13:10:00,186.92,186.95,186.91,186.91,44500.0,154.6453,154.6701,154.637,154.637,44500.0
2014-11-10 13:15:00,186.9,186.94,186.87,186.94,23500.0,154.6287,154.6618,154.6039,154.6618,23500.0
2014-11-10 13:20:00,186.94,186.97,186.92,186.95,6300.0,154.6618,154.6867,154.6453,154.6701,6300.0
2014-11-10 13:25:00,186.92,186.94,186.91,186.94,5000.0,154.6453,154.6618,154.637,154.6618,5000.0
2014-11-10 13:30:00,186.96,186.99,186.92,186.93,5500.0,154.6784,154.7032,154.6453,154.6536,5500.0
2014-11-10 13:35:00,186.92,186.93,186.9,186.9,3200.0,154.6453,154.6536,154.6287,154.6287,3200.0
2014-11-10 13:40:00,186.88,186.91,186.86,186.89,13000.0,154.6122,154.637,154.5957,154.6205,13000.0
2014-11-10 13:45:00,186.88,186.9,186.84,186.84,12700.0,154.6122,154.6287,154.5791,154.5791,12700.0
2014-11-10 13:50:00,186.82,186.85,186.78,186.78,12900.0,154.5626,154.5874,154.5295,154.5295,12900.0
2014-11-10 13:55:00,186.77,186.77,186.7,186.75,19000.0,154.5212,154.5212,154.4633,154.5046,19000.0
2014-11-10 14:00:00,186.73,186.77,186.72,186.73,8100.0,154.4881,154.5212,154.4798,154.4881,8100.0
2014-11-10 14:05:00,186.77,186.82,186.75,186.82,36700.0,154.5212,154.5626,154.5046,154.5626,36700.0
2014-11-10 14:10:00,186.83,186.87,186.82,186.85,29900.0,154.5708,154.6039,154.5626,154.5874,29900.0
2014-11-10 14:15:00,186.85,186.88,186.83,186.88,6200.0,154.5874,154.6122,154.5708,154.6122,6200.0
2014-11-10 14:20:00,186.86,186.92,186.86,186.92,7100.0,154.5957,154.6453,154.5957,154.6453,7100.0
2014-11-10 14:25:00,186.92,186.95,186.9,186.91,5400.0,154.6453,154.6701,154.6287,154.637,5400.0
2014-11-10 14:30:00,186.92,186.92,186.85,186.87,5100.0,154.6453,154.6453,154.5874,154.6039,5100.0
2014-11-10 14:35:00,186.87,186.9,186.8,186.8,10000.0,154.6039,154.6287,154.546,154.546,10000.0
2014-11-10 14:40:00,186.85,186.86,186.83,186.84,6300.0,154.5874,154.5957,154.5708,154.5791,6300.0
2014-11-10 14:45:00,186.85,186.87,186.82,186.87,12400.0,154.5874,154.6039,154.5626,154.6039,12400.0
2014-11-10 14:50:00,186.85,186.95,186.84,186.92,4800.0,154.5874,154.6701,154.5791,154.6453,4800.0
2014-11-10 14:55:00,186.91,186.95,186.9,186.94,6400.0,154.637,154.6701,154.6287,154.6618,6400.0
2014-11-10 15:00:00,186.95,186.97,186.92,186.96,7300.0,154.6701,154.6867,154.6453,154.6784,7300.0
2014-11-10 15:05:00,186.99,187.03,186.97,186.97,9100.0,154.7032,154.7363,154.6867,154.6867,9100.0
2014-11-10 15:10:00,186.97,187.02,186.97,187.01,12200.0,154.6867,154.728,154.6867,154.7198,12200.0
2014-11-10 15:15:00,187.0,187.04,186.95,186.96,12600.0,154.7115,154.7446,154.6701,154.6784,12600.0
2014-11-10 15:20:00,186.95,187.01,186.95,187.01,18900.0,154.6701,154.7198,154.6701,154.7198,18900.0
2014-11-10 15:25:00,186.98,186.99,186.94,186.94,49100.0,154.6949,154.7032,154.6618,154.6618,49100.0
2014-11-10 15:30:00,186.94,186.94,186.84,186.89,15800.0,154.6618,154.6618,154.5791,154.6205,15800.0
2014-11-10 15:35:00,186.87,186.92,186.86,186.9,179200.0,154.6039,154.6453,154.5957,154.6287,179200.0
2014-11-10 15:40:00,186.91,186.91,186.86,186.88,11600.0,154.637,154.637,154.5957,154.6122,11600.0
2014-11-10 15:45:00,186.87,186.96,186.87,186.92,24800.0,154.6039,154.6784,154.6039,154.6453,24800.0
2014-11-10 15:50:00,186.95,186.97,186.88,186.89,21800.0,154.6701,154.6867,154.6122,154.6205,21800.0
2014-11-10 15:55:00,186.89,187.05,186.88,187.04,25000.0,154.6205,154.7528,154.6122,154.7446,25000.0
2014-11-11 09:30:00,187.14,187.16,187.04,187.1,50000.0,154.8273,154.8439,154.7446,154.7942,50000.0
2014-11-11 09:35:00,187.08,187.08,186.84,186.94,16900.0,154.7777,154.7777,154.5791,154.6618,16900.0
2014-11-11 09:40:00,186.92,186.92,186.78,186.78,11600.0,154.6453,154.6453,154.5295,154.5295,11600.0
2014-11-11 09:45:00,186.82,186.92,186.8,186.84,11400.0,154.5626,154.6453,154.546,154.5791,11400.0
2014-11-11 09:50:00,186.84,187.02,186.84,186.95,19600.0,154.5791,154.728,154.5791,154.6701,19600.0
2014-11-11 09:55:00,186.98,187.0,186.9,186.96,64500.0,154.6949,154.7115,154.6287,154.6784,64500.0
2014-11-11 10:00:00,186.96,187.08,186.96,186.99,10200.0,154.6784,154.7777,154.6784,154.7032,10200.0
2014-11-11 10:05:00,187.04,187.09,186.97,187.02,9000.0,154.7446,154.7859,154.6867,154.728,9000.0
2014-11-11 10:10:00,187.02,187.03,186.97,187.02,7200.0,154.728,154.7363,154.6867,154.728,7200.0
2014-11-11 10:15:00,186.99,187.0,186.94,186.99,5800.0,154.7032,154.7115,154.6618,154.7032,5800.0
2014-11-11 10:20:00,187.02,187.12,187.02,187.12,17300.0,154.728,154.8108,154.728,154.8108,17300.0
2014-11-11 10:25:00,187.11,187.22,187.11,187.19,7600.0,154.8025,154.8935,154.8025,154.8687,7600.0
2014-11-11 10:30:00,187.22,187.23,187.14,187.15,5800.0,154.8935,154.9018,154.8273,154.8356,5800.0
2014-11-11 10:35:00,187.16,187.16,187.12,187.12,4900.0,154.8439,154.8439,154.8108,154.8108,4900.0
2014-11-11 10:40:00,187.14,187.23,187.14,187.19,14000.0,154.8273,154.9018,154.8273,154.8687,14000.0
2014-11-11 10:45:00,187.25,187.25,187.15,187.19,2100.0,154.9183,154.9183,154.8356,154.8687,2100.0
2014-11-11 10:50:00,187.24,187.24,187.19,187.24,4600.0,154.91,154.91,154.8687,154.91,4600.0
2014-11-11 10:55:00,187.26,187.28,187.23,187.26,8700.0,154.9266,154.9431,154.9018,154.9266,8700.0
2014-11-11 11:00:00,187.25,187.25,187.16,187.16,8800.0,154.9183,154.9183,154.8439,154.8439,8800.0
2014-11-11 11:05:00,187.14,187.21,187.11,187.19,7200.0,154.8273,154.8852,154.8025,154.8687,7200.0
2014-11-11 11:10:00,187.2,187.34,187.18,187.28,13000.0,154.8769,154.9928,154.8604,154.9431,13000.0
2014-11-11 11:15:00,187.3,187.3,187.23,187.24,4400.0,154.9597,154.9597,154.9018,154.91,4400.0
2014-11-11 11:20:00,187.25,187.28,187.2,187.26,5900.0,154.9183,154.9431,154.8769,154.9266,5900.0
2014-11-11 11:25:00,187.25,187.27,187.16,187.19,10500.0,154.9183,154.9349,154.8439,154.8687,10500.0
2014-11-11 11:30:00,187.18,187.24,187.18,187.2,12900.0,154.8604,154.91,154.8604,154.8769,12900.0
2014-11-11 11:35:00,187.17,187.18,187.06,187.08,16900.0,154.8521,154.8604,154.7611,154.7777,16900.0
2014-11-11 11:40:00,187.08,187.09,187.02,187.07,10500.0,154.7777,154.7859,154.728,154.7694,10500.0
2014-11-11 11:45:00,187.09,187.09,187.05,187.05,5700.0,154.7859,154.7859,154.7528,154.7528,5700.0
2014-11-11 11:50:00,187.1,187.11,187.03,187.08,6600.0,154.7942,154.8025,154.7363,154.7777,6600.0
2014-11-11 11:55:00,187.08,187.09,187.05,187.07,5800.0,154.7777,154.7859,154.7528,154.7694,5800.0
2014-11-11 12:00:00,187.07,187.09,187.04,187.04,3300.0,154.7694,154.7859,154.7446,154.7446,3300.0
2014-11-11 12:05:00,187.07,187.07,186.94,186.94,4200.0,154.7694,154.7694,154.6618,154.6618,4200.0
2014-11-11 12:10:00,186.95,187.0,186.95,186.98,2200.0,154.6701,154.7115,154.6701,154.6949,2200.0
2014-11-11 12:15:00,186.97,186.99,186.96,186.99,4300.0,154.6867,154.7032,154.6784,154.7032,4300.0
2014-11-11 12:20:00,187.02,187.03,187.0,187.02,36400.0,154.728,154.7363,154.7115,154.728,36400.0
2014-11-11 12:25:00,186.97,186.99,186.95,186.98,4500.0,154.6867,154.7032,154.6701,154.6949,4500.0
2014-11-11 12:30:00,187.01,187.04,186.99,187.02,6800.0,154.7198,154.7446,154.7032,154.728,6800.0
2014-11-11 12:35:00,187.06,187.06,187.02,187.04,2700.0,154.7611,154.7611,154.728,154.7446,2700.0
2014-11-11 12:40:00,187.05,187.08,187.03,187.03,1700.0,154.7528,154.7777,154.7363,154.7363,1700.0
2014-11-11 12:45:00,187.02,187.02,186.93,186.93,6400.0,154.728,154.728,154.6536,154.6536,6400.0
2014-11-11 12:50:00,186.94,187.0,186.94,186.99,2200.0,154.6618,154.7115,154.6618,154.7032,2200.0
2014-11-11 12:55:00,186.99,186.99,186.95,186.95,9500.0,154.7032,154.7032,154.6701,154.6701,9500.0
2014-11-11 13:00:00,186.97,186.97,186.92,186.95,5900.0,154.6867,154.6867,154.6453,154.6701,5900.0
2014-11-11 13:05:00,186.95,186.96,186.92,186.92,3300.0,154.6701,154.6784,154.6453,154.6453,3300.0
2014-11-11 13:10:00,186.94,186.94,186.83,186.83,3600.0,154.6618,154.6618,154.5708,154.5708,3600.0
2014-11-11 13:15:00,186.8,186.85,186.8,186.84,5700.0,154.546,154.5874,154.546,154.5791,5700.0
2014-11-11 13:20:00,186.85,186.9,186.82,186.9,4900.0,154.5874,154.6287,154.5626,154.6287,4900.0
2014-11-11 13:25:00,186.89,186.91,186.85,186.86,4900.0,154.6205,154.637,154.5874,154.5957,4900.0
2014-11-11 13:30:00,186.89,186.94,186.83,186.94,5200.0,154.6205,154.6618,154.5708,154.6618,5200.0
2014-11-11 13:35:00,186.93,186.93,186.9,186.93,3200.0,154.6536,154.6536,154.6287,154.6536,3200.0
2014-11-11 13:40:00,186.91,186.98,186.9,186.97,1300.0,154.637,154.6949,154.6287,154.6867,1300.0
2014-11-11 13:45:00,186.94,186.94,186.89,186.89,700.0,154.6618,154.6618,154.6205,154.6205,700.0
2014-11-11 13:50:00,186.9,186.9,186.87,186.9,8300.0,154.6287,154.6287,154.6039,154.6287,8300.0
2014-11-11 13:55:00,186.89,186.94,186.89,186.92,5700.0,154.6205,154.6618,154.6205,154.6453,5700.0
2014-11-11 14:00:00,186.93,186.93,186.9,186.93,9600.0,154.6536,154.6536,154.6287,154.6536,9600.0
2014-11-11 14:05:00,186.93,186.98,186.9,186.91,12800.0,154.6536,154.6949,154.6287,154.637,12800.0
2014-11-11 14:10:00,186.95,186.95,186.88,186.95,4500.0,154.6701,154.6701,154.6122,154.6701,4500.0
2014-11-11 14:15:00,186.95,187.01,186.95,186.99,4600.0,154.6701,154.7198,154.6701,154.7032,4600.0
2014-11-11 14:20:00,187.0,187.03,186.99,187.01,2800.0,154.7115,154.7363,154.7032,154.7198,2800.0
2014-11-11 14:25:00,187.01,187.02,186.98,187.02,2700.0,154.7198,154.728,154.6949,154.728,2700.0
2014-11-11 14:30:00,187.01,187.01,186.97,186.97,7600.0,154.7198,154.7198,154.6867,154.6867,7600.0
2014-11-11 14:35:00,186.95,186.96,186.88,186.93,9300.0,154.6701,154.6784,154.6122,154.6536,9300.0
2014-11-11 14:40:00,186.94,186.95,186.92,186.92,3600.0,154.6618,154.6701,154.6453,154.6453,3600.0
2014-11-11 14:45:00,186.93,187.0,186.92,186.99,3400.0,154.6536,154.7115,154.6453,154.7032,3400.0
2014-11-11 14:50:00,186.97,186.98,186.95,186.97,13100.0,154.6867,154.6949,154.6701,154.6867,13100.0
2014-11-11 14:55:00,186.95,186.98,186.94,186.98,7800.0,154.6701,154.6949,154.6618,154.6949,7800.0
2014-11-11 15:00:00,186.96,187.0,186.93,186.98,2100.0,154.6784,154.7115,154.6536,154.6949,2100.0
2014-11-11 15:05:00,186.97,187.02,186.96,187.02,7300.0,154.6867,154.728,154.6784,154.728,7300.0
2014-11-11 15:10:00,187.0,187.0,186.95,187.0,21100.0,154.7115,154.7115,154.6701,154.7115,21100.0
2014-11-11 15:15:00,186.98,187.01,186.98,187.01,14400.0,154.6949,154.7198,154.6949,154.7198,14400.0
2014-11-11 15:20:00,187.02,187.02,186.91,186.91,191100.0,154.728,154.728,154.637,154.637,191100.0
2014-11-11 15:25:00,186.91,186.96,186.91,186.93,16200.0,154.637,154.6784,154.637,154.6536,16200.0
2014-11-11 15:30:00,186.92,186.98,186.9,186.91,12900.0,154.6453,154.6949,154.6287,154.637,12900.0
2014-11-11 15:35:00,186.92,187.01,186.91,187.01,6800.0,154.6453,154.7198,154.637,154.7198,6800.0
2014-11-11 15:40:00,187.04,187.13,187.04,187.11,22800.0,154.7446,154.819,154.7446,154.8025,22800.0
2014-11-11 15:45:00,187.14,187.16,187.1,187.13,6600.0,154.8273,154.8439,154.7942,154.819,6600.0
2014-11-11 15:50:00,187.15,187.18,187.1,187.1,17000.0,154.8356,154.8604,154.7942,154.7942,17000.0
2014-11-11 15:55:00,187.11,187.22,187.05,187.22,29800.0,154.8025,154.8935,154.7528,154.8935,29800.0
2014-11-12 09:30:00,186.49,186.6,186.46,186.52,94200.0,154.2895,154.3805,154.2647,154.3144,94200.0
2014-11-12 09:35:00,186.54,186.66,186.54,186.65,16000.0,154.3309,154.4302,154.3309,154.4219,16000.0
2014-11-12 09:40:00,186.66,186.75,186.58,186.58,19200.0,154.4302,154.5046,154.364,154.364,19200.0
2014-11-12 09:45:00,186.58,186.77,186.57,186.74,20100.0,154.364,154.5212,154.3557,154.4964,20100.0
2014-11-12 09:50:00,186.77,186.77,186.69,186.74,9600.0,154.5212,154.5212,154.455,154.4964,9600.0
2014-11-12 09:55:00,186.76,186.76,186.65,186.68,7300.0,154.5129,154.5129,154.4219,154.4467,7300.0
2014-11-12 10:00:00,186.76,186.91,186.75,186.78,10200.0,154.5129,154.637,154.5046,154.5295,10200.0
2014-11-12 10:05:00,186.79,186.93,186.77,186.88,14900.0,154.5377,154.6536,154.5212,154.6122,14900.0
2014-11-12 10:10:00,186.91,186.97,186.88,186.91,16600.0,154.637,154.6867,154.6122,154.637,16600.0
2014-11-12 10:15:00,186.89,186.93,186.86,186.93,6300.0,154.6205,154.6536,154.5957,154.6536,6300.0
2014-11-12 10:20:00,186.93,187.02,186.89,187.0,10600.0,154.6536,154.728,154.6205,154.7115,10600.0
2014-11-12 10:25:00,187.01,187.01,186.89,186.89,29500.0,154.7198,154.7198,154.6205,154.6205,29500.0
2014-11-12 10:30:00,186.88,186.89,186.75,186.78,32100.0,154.6122,154.6205,154.5046,154.5295,32100.0
2014-11-12 10:35:00,186.79,186.83,186.76,186.78,23000.0,154.5377,154.5708,154.5129,154.5295,23000.0
2014-11-12 10:40:00,186.78,186.81,186.7,186.73,37700.0,154.5295,154.5543,154.4633,154.4881,37700.0
2014-11-12 10:45:00,186.73,186.8,186.71,186.78,25500.0,154.4881,154.546,154.4716,154.5295,25500.0
2014-11-12 10:50:00,186.77,186.8,186.68,186.68,40500.0,154.5212,154.546,154.4467,154.4467,40500.0
2014-11-12 10:55:00,186.68,186.75,186.6,186.6,66100.0,154.4467,154.5046,154.3805,154.3805,66100.0
2014-11-12 11:00:00,186.62,186.62,186.52,186.55,29700.0,154.3971,154.3971,154.3144,154.3392,29700.0
2014-11-12 11:05:00,186.56,186.64,186.56,186.61,33800.0,154.3475,154.4136,154.3475,154.3888,33800.0
2014-11-12 11:10:00,186.58,186.7,186.56,186.61,66600.0,154.364,154.4633,154.3475,154.3888,66600.0
2014-11-12 11:15:00,186.6,186.61,186.55,186.6,36200.0,154.3805,154.3888,154.3392,154.3805,36200.0
2014-11-12 11:20:00,186.67,186.86,186.67,186.85,88800.0,154.4385,154.5957,154.4385,154.5874,88800.0
2014-11-12 11:25:00,186.87,186.9,186.79,186.81,64500.0,154.6039,154.6287,154.5377,154.5543,64500.0
2014-11-12 11:30:00,186.81,186.9,186.79,186.9,29700.0,154.5543,154.6287,154.5377,154.6287,29700.0
2014-11-12 11:35:00,186.93,187.1,186.92,187.03,59800.0,154.6536,154.7942,154.6453,154.7363,59800.0
2014-11-12 11:40:00,187.03,187.09,187.01,187.07,26500.0,154.7363,154.7859,154.7198,154.7694,26500.0
2014-11-12 11:45:00,187.09,187.16,187.05,187.08,40500.0,154.7859,154.8439,154.7528,154.7777,40500.0
2014-11-12 11:50:00,187.08,187.14,187.08,187.08,36800.0,154.7777,154.8273,154.7777,154.7777,36800.0
2014-11-12 11:55:00,187.09,187.19,187.08,187.14,31200.0,154.7859,154.8687,154.7777,154.8273,31200.0
2014-11-12 12:00:00,187.14,187.14,187.1,187.11,26400.0,154.8273,154.8273,154.7942,154.8025,26400.0
2014-11-12 12:05:00,187.09,187.23,187.09,187.2,39000.0,154.7859,154.9018,154.7859,154.8769,39000.0
2014-11-12 12:10:00,187.18,187.18,187.06,187.06,24700.0,154.8604,154.8604,154.7611,154.7611,24700.0
2014-11-12 12:15:00,187.08,187.12,187.07,187.08,32400.0,154.7777,154.8108,154.7694,154.7777,32400.0
2014-11-12 12:20:00,187.08,187.12,187.07,187.1,12200.0,154.7777,154.8108,154.7694,154.7942,12200.0
2014-11-12 12:25:00,187.13,187.17,187.13,187.16,19000.0,154.819,154.8521,154.819,154.8439,19000.0
2014-11-12 12:30:00,187.16,187.18,187.08,187.08,30900.0,154.8439,154.8604,154.7777,154.7777,30900.0
2014-11-12 12:35:00,187.08,187.09,186.99,187.0,24600.0,154.7777,154.7859,154.7032,154.7115,24600.0
2014-11-12 12:40:00,186.99,187.06,186.99,187.03,11900.0,154.7032,154.7611,154.7032,154.7363,11900.0
2014-11-12 12:45:00,187.03,187.1,187.02,187.1,25100.0,154.7363,154.7942,154.728,154.7942,25100.0
2014-11-12 12:50:00,187.09,187.11,187.07,187.08,19100.0,154.7859,154.8025,154.7694,154.7777,19100.0
2014-11-12 12:55:00,187.09,187.14,187.08,187.11,16600.0,154.7859,154.8273,154.7777,154.8025,16600.0
2014-11-12 13:00:00,187.11,187.12,187.1,187.1,19600.0,154.8025,154.8108,154.7942,154.7942,19600.0
2014-11-12 13:05:00,187.11,187.14,187.04,187.04,44600.0,154.8025,154.8273,154.7446,154.7446,44600.0
2014-11-12 13:10:00,187.04,187.11,187.04,187.1,12700.0,154.7446,154.8025,154.7446,154.7942,12700.0
2014-11-12 13:15:00,187.1,187.13,187.03,187.08,26100.0,154.7942,154.819,154.7363,154.7777,26100.0
2014-11-12 13:20:00,187.08,187.16,187.05,187.16,14600.0,154.7777,154.8439,154.7528,154.8439,14600.0
2014-11-12 13:25:00,187.16,187.22,187.13,187.2,31500.0,154.8439,154.8935,154.819,154.8769,31500.0
2014-11-12 13:30:00,187.21,187.25,187.2,187.21,22600.0,154.8852,154.9183,154.8769,154.8852,22600.0
2014-11-12 13:35:00,187.2,187.2,187.13,187.16,21200.0,154.8769,154.8769,154.819,154.8439,21200.0
2014-11-12 13:40:00,187.17,187.23,187.17,187.18,30800.0,154.8521,154.9018,154.8521,154.8604,30800.0
2014-11-12 13:45:00,187.17,187.18,187.11,187.12,25400.0,154.8521,154.8604,154.8025,154.8108,25400.0
2014-11-12 13:50:00,187.1,187.11,187.04,187.06,22500.0,154.7942,154.8025,154.7446,154.7611,22500.0
2014-11-12 13:55:00,187.06,187.08,187.03,187.06,22800.0,154.7611,154.7777,154.7363,154.7611,22800.0
2014-11-12 14:00:00,187.05,187.07,187.03,187.06,43000.0,154.7528,154.7694,154.7363,154.7611,43000.0
2014-11-12 14:05:00,187.04,187.1,187.04,187.1,13400.0,154.7446,154.7942,154.7446,154.7942,13400.0
2014-11-12 14:10:00,187.09,187.11,187.07,187.1,14000.0,154.7859,154.8025,154.7694,154.7942,14000.0
2014-11-12 14:15:00,187.11,187.14,187.1,187.14,15000.0,154.8025,154.8273,154.7942,154.8273,15000.0
2014-11-12 14:20:00,187.14,187.18,187.14,187.15,4200.0,154.8273,154.8604,154.8273,154.8356,4200.0
2014-11-12 14:25:00,187.17,187.22,187.17,187.17,6100.0,154.8521,154.8935,154.8521,154.8521,6100.0
2014-11-12 14:30:00,187.18,187.18,187.13,187.13,10600.0,154.8604,154.8604,154.819,154.819,10600.0
2014-11-12 14:35:00,187.12,187.12,187.04,187.04,12700.0,154.8108,154.8108,154.7446,154.7446,12700.0
2014-11-12 14:40:00,187.04,187.04,186.92,186.93,12100.0,154.7446,154.7446,154.6453,154.6536,12100.0
2014-11-12 14:45:00,186.93,186.96,186.9,186.9,20100.0,154.6536,154.6784,154.6287,154.6287,20100.0
2014-11-12 14:50:00,186.9,186.91,186.84,186.9,22800.0,154.6287,154.637,154.5791,154.6287,22800.0
2014-11-12 14:55:00,186.92,186.94,186.9,186.9,10200.0,154.6453,154.6618,154.6287,154.6287,10200.0
2014-11-12 15:00:00,186.89,187.0,186.82,186.96,17400.0,154.6205,154.7115,154.5626,154.6784,17400.0
2014-11-12 15:05:00,186.95,187.08,186.94,187.05,15400.0,154.6701,154.7777,154.6618,154.7528,15400.0
2014-11-12 15:10:00,187.04,187.05,186.96,187.0,7000.0,154.7446,154.7528,154.6784,154.7115,7000.0
2014-11-12 15:15:00,187.01,187.06,187.0,187.05,10200.0,154.7198,154.7611,154.7115,154.7528,10200.0
2014-11-12 15:20:00,187.06,187.06,186.98,187.0,6400.0,154.7611,154.7611,154.6949,154.7115,6400.0
2014-11-12 15:25:00,187.01,187.14,187.0,187.14,11100.0,154.7198,154.8273,154.7115,154.8273,11100.0
2014-11-12 15:30:00,187.13,187.22,187.12,187.18,14500.0,154.819,154.8935,154.8108,154.8604,14500.0
2014-11-12 15:35:00,187.17,187.22,187.15,187.2,8500.0,154.8521,154.8935,154.8356,154.8769,8500.0
2014-11-12 15:40:00,187.18,187.27,187.18,187.25,15800.0,154.8604,154.9349,154.8604,154.9183,15800.0
2014-11-12 15:45:00,187.28,187.28,187.15,187.18,14200.0,154.9431,154.9431,154.8356,154.8604,14200.0
2014-11-12 15:50:00,187.2,187.23,187.02,187.07,37500.0,154.8769,154.9018,154.728,154.7694,37500.0
2014-11-12 15:55:00,187.08,187.16,187.05,187.07,48200.0,154.7777,154.8439,154.7528,154.7694,48200.0
2014-11-13 09:30:00,187.24,187.4,187.21,187.4,30100.0,154.91,155.0424,154.8852,155.0424,30100.0
2014-11-13 09:35:00,187.5,187.53,187.43,187.5,11500.0,155.1251,155.15,155.0672,155.1251,11500.0
2014-11-13 09:40:00,187.54,187.54,187.4,187.43,3800.0,155.1582,155.1582,155.0424,155.0672,3800.0
2014-11-13 09:45:00,187.51,187.6,187.45,187.6,6900.0,155.1334,155.2079,155.0838,155.2079,6900.0
2014-11-13 09:50:00,187.63,187.68,187.56,187.6,8100.0,155.2327,155.2741,155.1748,155.2079,8100.0
2014-11-13 09:55:00,187.57,187.59,187.52,187.54,9000.0,155.1831,155.1996,155.1417,155.1582,9000.0
2014-11-13 10:00:00,187.62,187.62,187.43,187.44,5400.0,155.2244,155.2244,155.0672,155.0755,5400.0
2014-11-13 10:05:00,187.44,187.57,187.44,187.53,5400.0,155.0755,155.1831,155.0755,155.15,5400.0
2014-11-13 10:10:00,187.57,187.57,187.43,187.52,8100.0,155.1831,155.1831,155.0672,155.1417,8100.0
2014-11-13 10:15:00,187.56,187.68,187.55,187.59,22500.0,155.1748,155.2741,155.1665,155.1996,22500.0
2014-11-13 10:20:00,187.57,187.72,187.55,187.72,6000.0,155.1831,155.3072,155.1665,155.3072,6000.0
2014-11-13 10:25:00,187.72,187.75,187.7,187.7,12400.0,155.3072,155.332,155.2906,155.2906,12400.0
2014-11-13 10:30:00,187.77,187.8,187.74,187.77,10200.0,155.3485,155.3733,155.3237,155.3485,10200.0
2014-11-13 10:35:00,187.78,187.78,187.71,187.74,4800.0,155.3568,155.3568,155.2989,155.3237,4800.0
2014-11-13 10:40:00,187.76,187.76,187.66,187.68,5900.0,155.3403,155.3403,155.2575,155.2741,5900.0
2014-11-13 10:45:00,187.68,187.79,187.68,187.77,4300.0,155.2741,155.3651,155.2741,155.3485,4300.0
2014-11-13 10:50:00,187.75,187.84,187.75,187.82,10200.0,155.332,155.4064,155.332,155.3899,10200.0
2014-11-13 10:55:00,187.78,187.78,187.68,187.68,2000.0,155.3568,155.3568,155.2741,155.2741,2000.0
2014-11-13 11:00:00,187.68,187.69,187.55,187.55,12700.0,155.2741,155.2823,155.1665,155.1665,12700.0
2014-11-13 11:05:00,187.59,187.59,187.36,187.37,10300.0,155.1996,155.1996,155.0093,155.0176,10300.0
2014-11-13 11:10:00,187.31,187.37,187.28,187.29,10200.0,154.968,155.0176,154.9431,154.9514,10200.0
2014-11-13 11:15:00,187.29,187.34,187.14,187.34,12300.0,154.9514,154.9928,154.8273,154.9928,12300.0
2014-11-13 11:20:00,187.32,187.38,187.3,187.36,10400.0,154.9762,155.0259,154.9597,155.0093,10400.0
2014-11-13 11:25:00,187.37,187.37,187.25,187.33,8700.0,155.0176,155.0176,154.9183,154.9845,8700.0
2014-11-13 11:30:00,187.29,187.29,187.1,187.1,12600.0,154.9514,154.9514,154.7942,154.7942,12600.0
2014-11-13 11:35:00,187.09,187.11,186.9,186.91,16300.0,154.7859,154.8025,154.6287,154.637,16300.0
2014-11-13 11:40:00,186.91,186.95,186.85,186.95,12600.0,154.637,154.6701,154.5874,154.6701,12600.0
2014-11-13 11:45:00,186.94,187.12,186.93,187.09,11900.0,154.6618,154.8108,154.6536,154.7859,11900.0
2014-11-13 11:50:00,187.08,187.11,187.06,187.08,3700.0,154.7777,154.8025,154.7611,154.7777,3700.0
2014-11-13 11:55:00,187.15,187.17,187.11,187.11,33500.0,154.8356,154.8521,154.8025,154.8025,33500.0
2014-11-13 12:00:00,187.13,187.13,186.99,187.0,12600.0,154.819,154.819,154.7032,154.7115,12600.0
2014-11-13 12:05:00,186.99,187.13,186.96,187.12,5800.0,154.7032,154.819,154.6784,154.8108,5800.0
2014-11-13 12:10:00,187.16,187.16,187.1,187.11,5900.0,154.8439,154.8439,154.7942,154.8025,5900.0
2014-11-13 12:15:00,187.14,187.26,187.08,187.19,44000.0,154.8273,154.9266,154.7777,154.8687,44000.0
2014-11-13 12:20:00,187.2,187.22,187.17,187.17,157200.0,154.8769,154.8935,154.8521,154.8521,157200.0
2014-11-13 12:25:00,187.2,187.26,187.18,187.23,12200.0,154.8769,154.9266,154.8604,154.9018,12200.0
2014-11-13 12:30:00,187.26,187.3,187.25,187.25,4200.0,154.9266,154.9597,154.9183,154.9183,4200.0
2014-11-13 12:35:00,187.27,187.28,187.23,187.26,12500.0,154.9349,154.9431,154.9018,154.9266,12500.0
2014-11-13 12:40:00,187.26,187.26,187.17,187.2,6300.0,154.9266,154.9266,154.8521,154.8769,6300.0
2014-11-13 12:45:00,187.18,187.19,187.13,187.13,5700.0,154.8604,154.8687,154.819,154.819,5700.0
2014-11-13 12:50:00,187.15,187.15,187.1,187.1,1500.0,154.8356,154.8356,154.7942,154.7942,1500.0
2014-11-13 12:55:00,187.11,187.14,187.04,187.04,5000.0,154.8025,154.8273,154.7446,154.7446,5000.0
2014-11-13 13:00:00,187.05,187.09,187.05,187.09,6100.0,154.7528,154.7859,154.7528,154.7859,6100.0
2014-11-13 13:05:00,187.04,187.04,186.8,186.86,22900.0,154.7446,154.7446,154.546,154.5957,22900.0
2014-11-13 13:10:00,186.88,186.92,186.85,186.86,11100.0,154.6122,154.6453,154.5874,154.5957,11100.0
2014-11-13 13:15:00,186.89,186.94,186.88,186.9,4100.0,154.6205,154.6618,154.6122,154.6287,4100.0
2014-11-13 13:20:00,186.87,186.87,186.59,186.59,19300.0,154.6039,154.6039,154.3723,154.3723,19300.0
2014-11-13 13:25:00,186.58,186.69,186.52,186.69,9300.0,154.364,154.455,154.3144,154.455,9300.0
2014-11-13 13:30:00,186.64,186.64,186.4,186.43,71900.0,154.4136,154.4136,154.2151,154.2399,71900.0
2014-11-13 13:35:00,186.45,186.48,186.38,186.48,14700.0,154.2564,154.2813,154.1985,154.2813,14700.0
2014-11-13 13:40:00,186.48,186.56,186.48,186.56,27300.0,154.2813,154.3475,154.2813,154.3475,27300.0
2014-11-13 13:45:00,186.57,186.63,186.55,186.61,5700.0,154.3557,154.4054,154.3392,154.3888,5700.0
2014-11-13 13:50:00,186.64,186.81,186.64,186.75,5900.0,154.4136,154.5543,154.4136,154.5046,5900.0
2014-11-13 13:55:00,186.74,186.75,186.7,186.7,9300.0,154.4964,154.5046,154.4633,154.4633,9300.0
2014-11-13 14:00:00,186.77,186.8,186.77,186.78,700.0,154.5212,154.546,154.5212,154.5295,700.0
2014-11-13 14:05:00,186.73,186.74,186.67,186.71,3500.0,154.4881,154.4964,154.4385,154.4716,3500.0
2014-11-13 14:10:00,186.69,186.69,186.46,186.46,7300.0,154.455,154.455,154.2647,154.2647,7300.0
2014-11-13 14:15:00,186.49,186.5,186.39,186.49,5300.0,154.2895,154.2978,154.2068,154.2895,5300.0
2014-11-13 14:20:00,186.52,186.53,186.49,186.49,3400.0,154.3144,154.3226,154.2895,154.2895,3400.0
2014-11-13 14:25:00,186.42,186.61,186.4,186.59,2700.0,154.2316,154.3888,154.2151,154.3723,2700.0
2014-11-13 14:30:00,186.59,186.71,186.58,186.71,10900.0,154.3723,154.4716,154.364,154.4716,10900.0
2014-11-13 14:35:00,186.7,186.72,186.63,186.67,23400.0,154.4633,154.4798,154.4054,154.4385,23400.0
2014-11-13 14:40:00,186.64,186.8,186.62,186.8,11800.0,154.4136,154.546,154.3971,154.546,11800.0
2014-11-13 14:45:00,186.79,186.95,186.77,186.93,4500.0,154.5377,154.6701,154.5212,154.6536,4500.0
2014-11-13 14:50:00,186.91,186.93,186.87,186.92,1100.0,154.637,154.6536,154.6039,154.6453,1100.0
2014-11-13 14:55:00,186.9,186.9,186.78,186.78,30400.0,154.6287,154.6287,154.5295,154.5295,30400.0
2014-11-13 15:00:00,186.78,186.9,186.76,186.88,5600.0,154.5295,154.6287,154.5129,154.6122,5600.0
2014-11-13 15:05:00,186.91,187.06,186.88,187.06,25400.0,154.637,154.7611,154.6122,154.7611,25400.0
2014-11-13 15:10:00,187.05,187.07,186.97,186.97,1600.0,154.7528,154.7694,154.6867,154.6867,1600.0
2014-11-13 15:15:00,186.97,186.99,186.93,186.97,35700.0,154.6867,154.7032,154.6536,154.6867,35700.0
2014-11-13 15:20:00,187.0,187.0,186.9,186.96,5700.0,154.7115,154.7115,154.6287,154.6784,5700.0
2014-11-13 15:25:00,187.01,187.03,186.78,186.78,8600.0,154.7198,154.7363,154.5295,154.5295,8600.0
2014-11-13 15:30:00,186.79,186.99,186.73,186.99,8600.0,154.5377,154.7032,154.4881,154.7032,8600.0
2014-11-13 15:35:00,186.99,187.2,186.98,187.13,10100.0,154.7032,154.8769,154.6949,154.819,10100.0
2014-11-13 15:40:00,187.14,187.35,187.13,187.3,14800.0,154.8273,155.001,154.819,154.9597,14800.0
2014-11-13 15:45:00,187.31,187.31,187.19,187.21,7000.0,154.968,154.968,154.8687,154.8852,7000.0
2014-11-13 15:50:00,187.26,187.29,187.13,187.13,18400.0,154.9266,154.9514,154.819,154.819,18400.0
2014-11-13 15:55:00,187.17,187.21,187.05,187.21,29200.0,154.8521,154.8852,154.7528,154.8852,29200.0
2014-11-14 09:30:00,187.16,187.26,187.15,187.2,110100.0,154.8439,154.9266,154.8356,154.8769,110100.0
2014-11-14 09:35:00,187.22,187.3,187.17,187.22,68300.0,154.8935,154.9597,154.8521,154.8935,68300.0
2014-11-14 09:40:00,187.25,187.29,187.06,187.07,8000.0,154.9183,154.9514,154.7611,154.7694,8000.0
2014-11-14 09:45:00,187.11,187.13,186.95,186.98,17800.0,154.8025,154.819,154.6701,154.6949,17800.0
2014-11-14 09:50:00,186.97,187.23,186.97,187.23,12300.0,154.6867,154.9018,154.6867,154.9018,12300.0
2014-11-14 09:55:00,187.22,187.29,187.15,187.16,8900.0,154.8935,154.9514,154.8356,154.8439,8900.0
2014-11-14 10:00:00,187.16,187.43,187.16,187.38,17900.0,154.8439,155.0672,154.8439,155.0259,17900.0
2014-11-14 10:05:00,187.38,187.48,187.33,187.44,32200.0,155.0259,155.1086,154.9845,155.0755,32200.0
2014-11-14 10:10:00,187.44,187.53,187.43,187.45,16400.0,155.0755,155.15,155.0672,155.0838,16400.0
2014-11-14 10:15:00,187.43,187.43,187.28,187.33,8900.0,155.0672,155.0672,154.9431,154.9845,8900.0
2014-11-14 10:20:00,187.36,187.39,187.25,187.37,15400.0,155.0093,155.0341,154.9183,155.0176,15400.0
2014-11-14 10:25:00,187.36,187.36,187.1,187.14,6800.0,155.0093,155.0093,154.7942,154.8273,6800.0
2014-11-14 10:30:00,187.15,187.19,187.0,187.0,16800.0,154.8356,154.8687,154.7115,154.7115,16800.0
2014-11-14 10:35:00,186.95,187.05,186.85,187.05,19800.0,154.6701,154.7528,154.5874,154.7528,19800.0
2014-11-14 10:40:00,187.06,187.13,187.02,187.13,8300.0,154.7611,154.819,154.728,154.819,8300.0
2014-11-14 10:45:00,187.13,187.35,187.11,187.25,28900.0,154.819,155.001,154.8025,154.9183,28900.0
2014-11-14 10:50:00,187.26,187.38,187.26,187.32,13200.0,154.9266,155.0259,154.9266,154.9762,13200.0
2014-11-14 10:55:00,187.32,187.38,187.32,187.32,18600.0,154.9762,155.0259,154.9762,154.9762,18600.0
2014-11-14 11:00:00,187.33,187.38,187.29,187.31,12400.0,154.9845,155.0259,154.9514,154.968,12400.0
2014-11-14 11:05:00,187.36,187.43,187.29,187.3,15500.0,155.0093,155.0672,154.9514,154.9597,15500.0
2014-11-14 11:10:00,187.3,187.31,187.22,187.24,4400.0,154.9597,154.968,154.8935,154.91,4400.0
2014-11-14 11:15:00,187.27,187.29,187.24,187.29,3200.0,154.9349,154.9514,154.91,154.9514,3200.0
2014-11-14 11:20:00,187.29,187.34,187.28,187.34,6600.0,154.9514,154.9928,154.9431,154.9928,6600.0
2014-11-14 11:25:00,187.3,187.33,187.22,187.25,7000.0,154.9597,154.9845,154.8935,154.9183,7000.0
2014-11-14 11:30:00,187.25,187.37,187.18,187.36,6500.0,154.9183,155.0176,154.8604,155.0093,6500.0
2014-11-14 11:35:00,187.32,187.33,187.25,187.26,12300.0,154.9762,154.9845,154.9183,154.9266,12300.0
2014-11-14 11:40:00,187.27,187.28,187.12,187.19,187300.0,154.9349,154.9431,154.8108,154.8687,187300.0
2014-11-14 11:45:00,187.19,187.23,187.17,187.17,28500.0,154.8687,154.9018,154.8521,154.8521,28500.0
2014-11-14 11:50:00,187.17,187.23,187.15,187.22,13500.0,154.8521,154.9018,154.8356,154.8935,13500.0
2014-11-14 11:55:00,187.23,187.27,187.16,187.22,26900.0,154.9018,154.9349,154.8439,154.8935,26900.0
2014-11-14 12:00:00,187.22,187.3,187.2,187.3,14100.0,154.8935,154.9597,154.8769,154.9597,14100.0
2014-11-14 12:05:00,187.32,187.32,187.25,187.26,4300.0,154.9762,154.9762,154.9183,154.9266,4300.0
2014-11-14 12:10:00,187.24,187.26,187.2,187.23,18800.0,154.91,154.9266,154.8769,154.9018,18800.0
2014-11-14 12:15:00,187.23,187.25,187.1,187.16,14900.0,154.9018,154.9183,154.7942,154.8439,14900.0
2014-11-14 12:20:00,187.15,187.22,187.14,187.19,5900.0,154.8356,154.8935,154.8273,154.8687,5900.0
2014-11-14 12:25:00,187.23,187.25,187.2,187.23,8500.0,154.9018,154.9183,154.8769,154.9018,8500.0
2014-11-14 12:30:00,187.25,187.25,187.18,187.2,9000.0,154.9183,154.9183,154.8604,154.8769,9000.0
2014-11-14 12:35:00,187.21,187.3,187.21,187.27,6900.0,154.8852,154.9597,154.8852,154.9349,6900.0
2014-11-14 12:40:00,187.3,187.32,187.24,187.27,6100.0,154.9597,154.9762,154.91,154.9349,6100.0
2014-11-14 12:45:00,187.25,187.25,187.22,187.24,4700.0,154.9183,154.9183,154.8935,154.91,4700.0
2014-11-14 12:50:00,187.22,187.26,187.2,187.23,15600.0,154.8935,154.9266,154.8769,154.9018,15600.0
2014-11-14 12:55:00,187.21,187.25,187.18,187.18,15100.0,154.8852,154.9183,154.8604,154.8604,15100.0
2014-11-14 13:00:00,187.15,187.18,187.08,187.17,17700.0,154.8356,154.8604,154.7777,154.8521,17700.0
2014-11-14 13:05:00,187.17,187.21,187.14,187.2,3400.0,154.8521,154.8852,154.8273,154.8769,3400.0
2014-11-14 13:10:00,187.21,187.21,187.16,187.19,8300.0,154.8852,154.8852,154.8439,154.8687,8300.0
2014-11-14 13:15:00,187.19,187.23,187.14,187.17,8800.0,154.8687,154.9018,154.8273,154.8521,8800.0
2014-11-14 13:20:00,187.16,187.18,187.06,187.09,8600.0,154.8439,154.8604,154.7611,154.7859,8600.0
2014-11-14 13:25:00,187.08,187.14,187.08,187.12,20000.0,154.7777,154.8273,154.7777,154.8108,20000.0
2014-11-14 13:30:00,187.13,187.18,187.03,187.08,19300.0,154.819,154.8604,154.7363,154.7777,19300.0
2014-11-14 13:35:00,187.1,187.11,187.06,187.09,4800.0,154.7942,154.8025,154.7611,154.7859,4800.0
2014-11-14 13:40:00,187.1,187.11,187.08,187.11,5100.0,154.7942,154.8025,154.7777,154.8025,5100.0
2014-11-14 13:45:00,187.1,187.13,187.09,187.13,4200.0,154.7942,154.819,154.7859,154.819,4200.0
2014-11-14 13:50:00,187.13,187.16,187.11,187.11,11600.0,154.819,154.8439,154.8025,154.8025,11600.0
2014-11-14 13:55:00,187.11,187.12,186.95,186.96,9000.0,154.8025,154.8108,154.6701,154.6784,9000.0
2014-11-14 14:00:00,186.9,186.98,186.9,186.94,5900.0,154.6287,154.6949,154.6287,154.6618,5900.0
2014-11-14 14:05:00,186.94,187.01,186.85,186.98,15300.0,154.6618,154.7198,154.5874,154.6949,15300.0
2014-11-14 14:10:00,186.97,187.04,186.97,187.03,12700.0,154.6867,154.7446,154.6867,154.7363,12700.0
2014-11-14 14:15:00,187.05,187.05,186.99,187.04,10200.0,154.7528,154.7528,154.7032,154.7446,10200.0
2014-11-14 14:20:00,187.05,187.05,186.96,186.99,11500.0,154.7528,154.7528,154.6784,154.7032,11500.0
2014-11-14 14:25:00,187.0,187.08,187.0,187.05,4800.0,154.7115,154.7777,154.7115,154.7528,4800.0
2014-11-14 14:30:00,187.06,187.13,187.04,187.06,5300.0,154.7611,154.819,154.7446,154.7611,5300.0
2014-11-14 14:35:00,187.05,187.08,187.01,187.05,5000.0,154.7528,154.7777,154.7198,154.7528,5000.0
2014-11-14 14:40:00,187.05,187.1,187.05,187.05,4500.0,154.7528,154.7942,154.7528,154.7528,4500.0
2014-11-14 14:45:00,187.05,187.06,186.98,187.01,16100.0,154.7528,154.7611,154.6949,154.7198,16100.0
2014-11-14 14:50:00,187.03,187.08,186.98,187.02,9100.0,154.7363,154.7777,154.6949,154.728,9100.0
2014-11-14 14:55:00,187.01,187.04,186.97,187.02,17000.0,154.7198,154.7446,154.6867,154.728,17000.0
2014-11-14 15:00:00,187.02,187.07,187.02,187.06,11100.0,154.728,154.7694,154.728,154.7611,11100.0
2014-11-14 15:05:00,187.07,187.14,187.06,187.11,12700.0,154.7694,154.8273,154.7611,154.8025,12700.0
2014-11-14 15:10:00,187.1,187.12,187.1,187.12,9900.0,154.7942,154.8108,154.7942,154.8108,9900.0
2014-11-14 15:15:00,187.12,187.14,187.05,187.09,14400.0,154.8108,154.8273,154.7528,154.7859,14400.0
2014-11-14 15:20:00,187.08,187.11,187.06,187.09,7400.0,154.7777,154.8025,154.7611,154.7859,7400.0
2014-11-14 15:25:00,187.09,187.15,187.09,187.15,8900.0,154.7859,154.8356,154.7859,154.8356,8900.0
2014-11-14 15:30:00,187.17,187.23,187.17,187.22,15300.0,154.8521,154.9018,154.8521,154.8935,15300.0
2014-11-14 15:35:00,187.25,187.27,187.22,187.24,15800.0,154.9183,154.9349,154.8935,154.91,15800.0
2014-11-14 15:40:00,187.25,187.25,187.17,187.25,24600.0,154.9183,154.9183,154.8521,154.9183,24600.0
2014-11-14 15:45:00,187.26,187.27,187.16,187.16,15900.0,154.9266,154.9349,154.8439,154.8439,15900.0
2014-11-14 15:50:00,187.16,187.19,187.12,187.12,19600.0,154.8439,154.8687,154.8108,154.8108,19600.0
2014-11-14 15:55:00,187.12,187.3,187.11,187.29,43700.0,154.8108,154.9597,154.8025,154.9514,43700.0
2014-11-17 09:30:00,186.93,187.08,186.83,186.95,55000.0,154.6536,154.7777,154.5708,154.6701,55000.0
2014-11-17 09:35:00,186.92,187.09,186.92,187.04,10100.0,154.6453,154.7859,154.6453,154.7446,10100.0
2014-11-17 09:40:00,187.03,187.09,186.98,187.09,5000.0,154.7363,154.7859,154.6949,154.7859,5000.0
2014-11-17 09:45:00,187.09,187.15,187.09,187.11,4100.0,154.7859,154.8356,154.7859,154.8025,4100.0
2014-11-17 09:50:00,187.09,187.18,187.03,187.04,20000.0,154.7859,154.8604,154.7363,154.7446,20000.0
2014-11-17 09:55:00,187.03,187.1,186.94,187.09,31600.0,154.7363,154.7942,154.6618,154.7859,31600.0
2014-11-17 10:00:00,187.1,187.25,187.1,187.18,5700.0,154.7942,154.9183,154.7942,154.8604,5700.0
2014-11-17 10:05:00,187.19,187.2,186.99,187.0,7200.0,154.8687,154.8769,154.7032,154.7115,7200.0
2014-11-17 10:10:00,187.01,187.2,186.95,187.2,7900.0,154.7198,154.8769,154.6701,154.8769,7900.0
2014-11-17 10:15:00,187.27,187.33,187.17,187.29,12400.0,154.9349,154.9845,154.8521,154.9514,12400.0
2014-11-17 10:20:00,187.29,187.36,187.21,187.36,7100.0,154.9514,155.0093,154.8852,155.0093,7100.0
2014-11-17 10:25:00,187.42,187.5,187.37,187.4,9400.0,155.059,155.1251,155.0176,155.0424,9400.0
2014-11-17 10:30:00,187.39,187.39,187.23,187.23,3300.0,155.0341,155.0341,154.9018,154.9018,3300.0
2014-11-17 10:35:00,187.21,187.27,187.17,187.22,2000.0,154.8852,154.9349,154.8521,154.8935,2000.0
2014-11-17 10:40:00,187.13,187.24,187.11,187.18,7300.0,154.819,154.91,154.8025,154.8604,7300.0
2014-11-17 10:45:00,187.14,187.15,187.04,187.13,5400.0,154.8273,154.8356,154.7446,154.819,5400.0
2014-11-17 10:50:00,187.07,187.19,187.04,187.19,11500.0,154.7694,154.8687,154.7446,154.8687,11500.0
2014-11-17 10:55:00,187.18,187.3,187.18,187.3,8600.0,154.8604,154.9597,154.8604,154.9597,8600.0
2014-11-17 11:00:00,187.31,187.31,187.13,187.16,4500.0,154.968,154.968,154.819,154.8439,4500.0
2014-11-17 11:05:00,187.13,187.16,187.04,187.06,3200.0,154.819,154.8439,154.7446,154.7611,3200.0
2014-11-17 11:10:00,187.01,187.05,186.93,187.05,12800.0,154.7198,154.7528,154.6536,154.7528,12800.0
2014-11-17 11:15:00,186.99,187.15,186.99,187.15,3900.0,154.7032,154.8356,154.7032,154.8356,3900.0
2014-11-17 11:20:00,187.14,187.17,187.05,187.07,3700.0,154.8273,154.8521,154.7528,154.7694,3700.0
2014-11-17 11:25:00,187.07,187.07,186.89,186.89,18500.0,154.7694,154.7694,154.6205,154.6205,18500.0
2014-11-17 11:30:00,186.85,186.9,186.76,186.86,8000.0,154.5874,154.6287,154.5129,154.5957,8000.0
2014-11-17 11:35:00,186.88,186.92,186.83,186.86,1500.0,154.6122,154.6453,154.5708,154.5957,1500.0
2014-11-17 11:40:00,186.88,186.99,186.87,186.95,3100.0,154.6122,154.7032,154.6039,154.6701,3100.0
2014-11-17 11:45:00,187.0,187.0,186.95,186.96,2000.0,154.7115,154.7115,154.6701,154.6784,2000.0
2014-11-17 11:50:00,186.98,187.0,186.86,187.0,2000.0,154.6949,154.7115,154.5957,154.7115,2000.0
2014-11-17 11:55:00,187.0,187.02,186.94,187.02,4300.0,154.7115,154.728,154.6618,154.728,4300.0
2014-11-17 12:00:00,186.98,187.06,186.94,186.94,4500.0,154.6949,154.7611,154.6618,154.6618,4500.0
2014-11-17 12:05:00,186.93,186.95,186.9,186.91,2900.0,154.6536,154.6701,154.6287,154.637,2900.0
2014-11-17 12:10:00,186.93,187.11,186.93,187.09,3500.0,154.6536,154.8025,154.6536,154.7859,3500.0
2014-11-17 12:15:00,187.1,187.13,187.08,187.13,12500.0,154.7942,154.819,154.7777,154.819,12500.0
2014-11-17 12:20:00,187.11,187.17,187.11,187.15,2900.0,154.8025,154.8521,154.8025,154.8356,2900.0
2014-11-17 12:25:00,187.15,187.25,187.15,187.23,2700.0,154.8356,154.9183,154.8356,154.9018,2700.0
2014-11-17 12:30:00,187.21,187.21,187.19,187.21,1300.0,154.8852,154.8852,154.8687,154.8852,1300.0
2014-11-17 12:35:00,187.2,187.26,187.2,187.26,1300.0,154.8769,154.9266,154.8769,154.9266,1300.0
2014-11-17 12:40:00,187.27,187.41,187.27,187.36,7400.0,154.9349,155.0507,154.9349,155.0093,7400.0
2014-11-17 12:45:00,187.39,187.41,187.37,187.37,2300.0,155.0341,155.0507,155.0176,155.0176,2300.0
2014-11-17 12:50:00,187.37,187.38,187.35,187.35,2400.0,155.0176,155.0259,155.001,155.001,2400.0
2014-11-17 12:55:00,187.34,187.37,187.26,187.27,1400.0,154.9928,155.0176,154.9266,154.9349,1400.0
2014-11-17 13:00:00,187.28,187.3,187.25,187.29,2100.0,154.9431,154.9597,154.9183,154.9514,2100.0
2014-11-17 13:05:00,187.29,187.34,187.29,187.34,5000.0,154.9514,154.9928,154.9514,154.9928,5000.0
2014-11-17 13:10:00,187.33,187.4,187.32,187.38,3500.0,154.9845,155.0424,154.9762,155.0259,3500.0
2014-11-17 13:15:00,187.39,187.5,187.38,187.49,4600.0,155.0341,155.1251,155.0259,155.1169,4600.0
2014-11-17 13:20:00,187.48,187.59,187.46,187.59,5600.0,155.1086,155.1996,155.0921,155.1996,5600.0
2014-11-17 13:25:00,187.57,187.57,187.46,187.5,3100.0,155.1831,155.1831,155.0921,155.1251,3100.0
2014-11-17 13:30:00,187.51,187.53,187.46,187.47,12700.0,155.1334,155.15,155.0921,155.1003,12700.0
2014-11-17 13:35:00,187.47,187.48,187.39,187.39,4800.0,155.1003,155.1086,155.0341,155.0341,4800.0
2014-11-17 13:40:00,187.41,187.48,187.41,187.46,1700.0,155.0507,155.1086,155.0507,155.0921,1700.0
2014-11-17 13:45:00,187.43,187.43,187.29,187.29,3400.0,155.0672,155.0672,154.9514,154.9514,3400.0
2014-11-17 13:50:00,187.28,187.41,187.28,187.41,2700.0,154.9431,155.0507,154.9431,155.0507,2700.0
2014-11-17 13:55:00,187.42,187.5,187.42,187.45,3100.0,155.059,155.1251,155.059,155.0838,3100.0
2014-11-17 14:00:00,187.43,187.48,187.41,187.48,6200.0,155.0672,155.1086,155.0507,155.1086,6200.0
2014-11-17 14:05:00,187.48,187.49,187.39,187.42,8400.0,155.1086,155.1169,155.0341,155.059,8400.0
2014-11-17 14:10:00,187.47,187.48,187.46,187.48,1900.0,155.1003,155.1086,155.0921,155.1086,1900.0
2014-11-17 14:15:00,187.47,187.5,187.47,187.47,2600.0,155.1003,155.1251,155.1003,155.1003,2600.0
2014-11-17 14:20:00,187.47,187.47,187.38,187.38,9800.0,155.1003,155.1003,155.0259,155.0259,9800.0
2014-11-17 14:25:00,187.39,187.43,187.39,187.41,8500.0,155.0341,155.0672,155.0341,155.0507,8500.0
2014-11-17 14:30:00,187.42,187.49,187.41,187.47,3200.0,155.059,155.1169,155.0507,155.1003,3200.0
2014-11-17 14:35:00,187.47,187.55,187.47,187.52,8900.0,155.1003,155.1665,155.1003,155.1417,8900.0
2014-11-17 14:40:00,187.51,187.55,187.5,187.54,1900.0,155.1334,155.1665,155.1251,155.1582,1900.0
2014-11-17 14:45:00,187.51,187.53,187.46,187.49,6000.0,155.1334,155.15,155.0921,155.1169,6000.0
2014-11-17 14:50:00,187.45,187.5,187.44,187.49,3100.0,155.0838,155.1251,155.0755,155.1169,3100.0
2014-11-17 14:55:00,187.48,187.55,187.46,187.48,4700.0,155.1086,155.1665,155.0921,155.1086,4700.0
2014-11-17 15:00:00,187.47,187.48,187.43,187.43,1200.0,155.1003,155.1086,155.0672,155.0672,1200.0
2014-11-17 15:05:00,187.43,187.52,187.38,187.52,12700.0,155.0672,155.1417,155.0259,155.1417,12700.0
2014-11-17 15:10:00,187.45,187.47,187.41,187.44,4700.0,155.0838,155.1003,155.0507,155.0755,4700.0
2014-11-17 15:15:00,187.4,187.41,187.33,187.38,5200.0,155.0424,155.0507,154.9845,155.0259,5200.0
2014-11-17 15:20:00,187.37,187.41,187.35,187.38,1200.0,155.0176,155.0507,155.001,155.0259,1200.0
2014-11-17 15:25:00,187.41,187.44,187.41,187.41,7300.0,155.0507,155.0755,155.0507,155.0507,7300.0
2014-11-17 15:30:00,187.46,187.46,187.39,187.4,2300.0,155.0921,155.0921,155.0341,155.0424,2300.0
2014-11-17 15:35:00,187.39,187.47,187.33,187.46,9900.0,155.0341,155.1003,154.9845,155.0921,9900.0
2014-11-17 15:40:00,187.46,187.46,187.37,187.37,3700.0,155.0921,155.0921,155.0176,155.0176,3700.0
2014-11-17 15:45:00,187.39,187.43,187.38,187.38,5300.0,155.0341,155.0672,155.0259,155.0259,5300.0
2014-11-17 15:50:00,187.39,187.42,187.29,187.3,6000.0,155.0341,155.059,154.9514,154.9597,6000.0
2014-11-17 15:55:00,187.3,187.43,187.3,187.4,27500.0,154.9597,155.0672,154.9597,155.0424,27500.0
2014-11-18 09:30:00,187.48,187.65,187.48,187.65,48700.0,155.1086,155.2492,155.1086,155.2492,48700.0
2014-11-18 09:35:00,187.66,187.8,187.66,187.75,13900.0,155.2575,155.3733,155.2575,155.332,13900.0
2014-11-18 09:40:00,187.81,188.02,187.8,187.98,23300.0,155.3816,155.5554,155.3733,155.5223,23300.0
2014-11-18 09:45:00,187.95,188.0,187.93,187.98,10100.0,155.4974,155.5388,155.4809,155.5223,10100.0
2014-11-18 09:50:00,187.97,188.09,187.94,188.01,40900.0,155.514,155.6133,155.4892,155.5471,40900.0
2014-11-18 09:55:00,188.05,188.16,188.03,188.13,9900.0,155.5802,155.6712,155.5636,155.6464,9900.0
2014-11-18 10:00:00,188.13,188.23,188.1,188.15,36600.0,155.6464,155.7291,155.6215,155.6629,36600.0
2014-11-18 10:05:00,188.17,188.21,188.13,188.2,8500.0,155.6795,155.7126,155.6464,155.7043,8500.0
2014-11-18 10:10:00,188.2,188.27,188.15,188.16,80600.0,155.7043,155.7622,155.6629,155.6712,80600.0
2014-11-18 10:15:00,188.13,188.19,188.1,188.19,22300.0,155.6464,155.696,155.6215,155.696,22300.0
2014-11-18 10:20:00,188.17,188.17,188.05,188.06,4400.0,155.6795,155.6795,155.5802,155.5885,4400.0
2014-11-18 10:25:00,188.09,188.09,188.0,188.02,5300.0,155.6133,155.6133,155.5388,155.5554,5300.0
2014-11-18 10:30:00,188.0,188.07,187.95,187.95,3500.0,155.5388,155.5967,155.4974,155.4974,3500.0
2014-11-18 10:35:00,187.93,188.01,187.92,188.0,2800.0,155.4809,155.5471,155.4726,155.5388,2800.0
2014-11-18 10:40:00,188.02,188.08,187.97,188.04,2100.0,155.5554,155.605,155.514,155.5719,2100.0
2014-11-18 10:45:00,188.04,188.12,188.01,188.12,4400.0,155.5719,155.6381,155.5471,155.6381,4400.0
2014-11-18 10:50:00,188.07,188.1,188.06,188.07,1200.0,155.5967,155.6215,155.5885,155.5967,1200.0
2014-11-18 10:55:00,188.1,188.23,188.1,188.22,8000.0,155.6215,155.7291,155.6215,155.7208,8000.0
2014-11-18 11:00:00,188.2,188.21,188.14,188.15,1800.0,155.7043,155.7126,155.6546,155.6629,1800.0
2014-11-18 11:05:00,188.19,188.26,188.18,188.25,4900.0,155.696,155.7539,155.6877,155.7456,4900.0
2014-11-18 11:10:00,188.24,188.24,188.19,188.21,2900.0,155.7374,155.7374,155.696,155.7126,2900.0
2014-11-18 11:15:00,188.2,188.25,188.19,188.21,3500.0,155.7043,155.7456,155.696,155.7126,3500.0
2014-11-18 11:20:00,188.21,188.22,188.16,188.19,3300.0,155.7126,155.7208,155.6712,155.696,3300.0
2014-11-18 11:25:00,188.2,188.22,188.12,188.16,2500.0,155.7043,155.7208,155.6381,155.6712,2500.0
2014-11-18 11:30:00,188.17,188.19,188.13,188.18,11200.0,155.6795,155.696,155.6464,155.6877,11200.0
2014-11-18 11:35:00,188.21,188.3,188.2,188.29,204500.0,155.7126,155.787,155.7043,155.7787,204500.0
2014-11-18 11:40:00,188.26,188.27,188.23,188.25,11200.0,155.7539,155.7622,155.7291,155.7456,11200.0
2014-11-18 11:45:00,188.25,188.26,188.21,188.25,38300.0,155.7456,155.7539,155.7126,155.7456,38300.0
2014-11-18 11:50:00,188.26,188.28,188.21,188.23,8400.0,155.7539,155.7705,155.7126,155.7291,8400.0
2014-11-18 11:55:00,188.23,188.26,188.22,188.26,7300.0,155.7291,155.7539,155.7208,155.7539,7300.0
2014-11-18 12:00:00,188.32,188.32,188.2,188.22,14800.0,155.8036,155.8036,155.7043,155.7208,14800.0
2014-11-18 12:05:00,188.2,188.28,188.19,188.28,12800.0,155.7043,155.7705,155.696,155.7705,12800.0
2014-11-18 12:10:00,188.3,188.33,188.24,188.27,4400.0,155.787,155.8118,155.7374,155.7622,4400.0
2014-11-18 12:15:00,188.28,188.33,188.28,188.33,5200.0,155.7705,155.8118,155.7705,155.8118,5200.0
2014-11-18 12:20:00,188.31,188.32,188.26,188.28,3600.0,155.7953,155.8036,155.7539,155.7705,3600.0
2014-11-18 12:25:00,188.27,188.32,188.26,188.28,10500.0,155.7622,155.8036,155.7539,155.7705,10500.0
2014-11-18 12:30:00,188.28,188.31,188.27,188.28,1700.0,155.7705,155.7953,155.7622,155.7705,1700.0
2014-11-18 12:35:00,188.28,188.31,188.23,188.24,13000.0,155.7705,155.7953,155.7291,155.7374,13000.0
2014-11-18 12:40:00,188.24,188.34,188.24,188.33,1000.0,155.7374,155.8201,155.7374,155.8118,1000.0
2014-11-18 12:45:00,188.37,188.37,188.29,188.32,4500.0,155.8449,155.8449,155.7787,155.8036,4500.0
2014-11-18 12:50:00,188.3,188.33,188.3,188.31,10100.0,155.787,155.8118,155.787,155.7953,10100.0
2014-11-18 12:55:00,188.34,188.42,188.33,188.42,5500.0,155.8201,155.8863,155.8118,155.8863,5500.0
2014-11-18 13:00:00,188.42,188.43,188.38,188.4,3600.0,155.8863,155.8946,155.8532,155.8697,3600.0
2014-11-18 13:05:00,188.4,188.43,188.4,188.41,3700.0,155.8697,155.8946,155.8697,155.878,3700.0
2014-11-18 13:10:00,188.44,188.47,188.39,188.39,4400.0,155.9028,155.9277,155.8615,155.8615,4400.0
2014-11-18 13:15:00,188.4,188.44,188.4,188.44,900.0,155.8697,155.9028,155.8697,155.9028,900.0
2014-11-18 13:20:00,188.45,188.54,188.45,188.5,46200.0,155.9111,155.9856,155.9111,155.9525,46200.0
2014-11-18 13:25:00,188.48,188.56,188.48,188.55,5300.0,155.9359,156.0021,155.9359,155.9938,5300.0
2014-11-18 13:30:00,188.54,188.54,188.48,188.53,7800.0,155.9856,155.9856,155.9359,155.9773,7800.0
2014-11-18 13:35:00,188.52,188.52,188.43,188.44,4600.0,155.969,155.969,155.8946,155.9028,4600.0
2014-11-18 13:40:00,188.43,188.44,188.4,188.41,1500.0,155.8946,155.9028,155.8697,155.878,1500.0
2014-11-18 13:45:00,188.42,188.45,188.42,188.42,5300.0,155.8863,155.9111,155.8863,155.8863,5300.0
2014-11-18 13:50:00,188.42,188.49,188.42,188.49,5900.0,155.8863,155.9442,155.8863,155.9442,5900.0
2014-11-18 13:55:00,188.47,188.53,188.47,188.49,5400.0,155.9277,155.9773,155.9277,155.9442,5400.0
2014-11-18 14:00:00,188.51,188.67,188.5,188.64,10900.0,155.9608,156.0931,155.9525,156.0683,10900.0
2014-11-18 14:05:00,188.65,188.68,188.63,188.67,1600.0,156.0766,156.1014,156.06,156.0931,1600.0
2014-11-18 14:10:00,188.68,188.77,188.68,188.69,7000.0,156.1014,156.1759,156.1014,156.1097,7000.0
2014-11-18 14:15:00,188.69,188.7,188.65,188.69,7000.0,156.1097,156.1179,156.0766,156.1097,7000.0
2014-11-18 14:20:00,188.7,188.75,188.69,188.71,7800.0,156.1179,156.1593,156.1097,156.1262,7800.0
2014-11-18 14:25:00,188.7,188.7,188.65,188.67,5300.0,156.1179,156.1179,156.0766,156.0931,5300.0
2014-11-18 14:30:00,188.68,188.74,188.67,188.74,5300.0,156.1014,156.151,156.0931,156.151,5300.0
2014-11-18 14:35:00,188.72,188.79,188.7,188.75,11300.0,156.1345,156.1924,156.1179,156.1593,11300.0
2014-11-18 14:40:00,188.76,188.77,188.7,188.77,3900.0,156.1676,156.1759,156.1179,156.1759,3900.0
2014-11-18 14:45:00,188.76,188.76,188.7,188.72,9900.0,156.1676,156.1676,156.1179,156.1345,9900.0
2014-11-18 14:50:00,188.72,188.72,188.65,188.68,4300.0,156.1345,156.1345,156.0766,156.1014,4300.0
2014-11-18 14:55:00,188.68,188.68,188.63,188.65,9200.0,156.1014,156.1014,156.06,156.0766,9200.0
2014-11-18 15:00:00,188.66,188.71,188.64,188.71,12400.0,156.0849,156.1262,156.0683,156.1262,12400.0
2014-11-18 15:05:00,188.73,188.82,188.73,188.82,8500.0,156.1428,156.2172,156.1428,156.2172,8500.0
2014-11-18 15:10:00,188.81,188.82,188.78,188.81,4900.0,156.209,156.2172,156.1841,156.209,4900.0
2014-11-18 15:15:00,188.77,188.8,188.75,188.76,8900.0,156.1759,156.2007,156.1593,156.1676,8900.0
2014-11-18 15:20:00,188.77,188.77,188.71,188.72,1900.0,156.1759,156.1759,156.1262,156.1345,1900.0
2014-11-18 15:25:00,188.72,188.74,188.7,188.73,2200.0,156.1345,156.151,156.1179,156.1428,2200.0
2014-11-18 15:30:00,188.73,188.73,188.61,188.67,29700.0,156.1428,156.1428,156.0435,156.0931,29700.0
2014-11-18 15:35:00,188.65,188.68,188.61,188.67,41100.0,156.0766,156.1014,156.0435,156.0931,41100.0
2014-11-18 15:40:00,188.67,188.71,188.65,188.7,46600.0,156.0931,156.1262,156.0766,156.1179,46600.0
2014-11-18 15:45:00,188.68,188.68,188.55,188.57,21500.0,156.1014,156.1014,155.9938,156.0104,21500.0
2014-11-18 15:50:00,188.55,188.55,188.46,188.49,29600.0,155.9938,155.9938,155.9194,155.9442,29600.0
2014-11-18 15:55:00,188.47,188.49,188.42,188.49,53600.0,155.9277,155.9442,155.8863,155.9442,53600.0
2014-11-19 09:30:00,188.25,188.29,187.94,187.95,58900.0,155.7456,155.7787,155.4892,155.4974,58900.0
2014-11-19 09:35:00,187.93,188.02,187.73,188.02,35500.0,155.4809,155.5554,155.3154,155.5554,35500.0
2014-11-19 09:40:00,188.03,188.06,187.93,188.06,14400.0,155.5636,155.5885,155.4809,155.5885,14400.0
2014-11-19 09:45:00,188.02,188.1,187.95,187.95,3600.0,155.5554,155.6215,155.4974,155.4974,3600.0
2014-11-19 09:50:00,187.94,187.99,187.85,187.91,12200.0,155.4892,155.5305,155.4147,155.4644,12200.0
2014-11-19 09:55:00,187.88,187.91,187.82,187.89,6200.0,155.4395,155.4644,155.3899,155.4478,6200.0
2014-11-19 10:00:00,187.81,187.82,187.7,187.71,22400.0,155.3816,155.3899,155.2906,155.2989,22400.0
2014-11-19 10:05:00,187.7,187.74,187.6,187.74,7800.0,155.2906,155.3237,155.2079,155.3237,7800.0
2014-11-19 10:10:00,187.73,187.73,187.61,187.63,3200.0,155.3154,155.3154,155.2162,155.2327,3200.0
2014-11-19 10:15:00,187.58,187.78,187.56,187.78,6200.0,155.1913,155.3568,155.1748,155.3568,6200.0
2014-11-19 10:20:00,187.76,187.79,187.72,187.76,2300.0,155.3403,155.3651,155.3072,155.3403,2300.0
2014-11-19 10:25:00,187.72,187.72,187.61,187.61,6300.0,155.3072,155.3072,155.2162,155.2162,6300.0
2014-11-19 10:30:00,187.63,187.71,187.59,187.61,11700.0,155.2327,155.2989,155.1996,155.2162,11700.0
2014-11-19 10:35:00,187.61,187.61,187.47,187.47,7700.0,155.2162,155.2162,155.1003,155.1003,7700.0
2014-11-19 10:40:00,187.49,187.56,187.44,187.47,6900.0,155.1169,155.1748,155.0755,155.1003,6900.0
2014-11-19 10:45:00,187.47,187.55,187.43,187.5,12000.0,155.1003,155.1665,155.0672,155.1251,12000.0
2014-11-19 10:50:00,187.49,187.62,187.47,187.6,4800.0,155.1169,155.2244,155.1003,155.2079,4800.0
2014-11-19 10:55:00,187.63,187.63,187.5,187.51,5600.0,155.2327,155.2327,155.1251,155.1334,5600.0
2014-11-19 11:00:00,187.47,187.5,187.38,187.42,7900.0,155.1003,155.1251,155.0259,155.059,7900.0
2014-11-19 11:05:00,187.4,187.64,187.37,187.64,107200.0,155.0424,155.241,155.0176,155.241,107200.0
2014-11-19 11:10:00,187.66,187.66,187.57,187.62,9400.0,155.2575,155.2575,155.1831,155.2244,9400.0
2014-11-19 11:15:00,187.69,187.7,187.65,187.65,10800.0,155.2823,155.2906,155.2492,155.2492,10800.0
2014-11-19 11:20:00,187.66,187.67,187.62,187.67,1300.0,155.2575,155.2658,155.2244,155.2658,1300.0
2014-11-19 11:25:00,187.73,187.73,187.65,187.66,4200.0,155.3154,155.3154,155.2492,155.2575,4200.0
2014-11-19 11:30:00,187.67,187.81,187.65,187.8,7800.0,155.2658,155.3816,155.2492,155.3733,7800.0
2014-11-19 11:35:00,187.79,187.79,187.74,187.77,1100.0,155.3651,155.3651,155.3237,155.3485,1100.0
2014-11-19 11:40:00,187.78,187.86,187.77,187.83,2700.0,155.3568,155.423,155.3485,155.3982,2700.0
2014-11-19 11:45:00,187.88,187.93,187.87,187.87,13800.0,155.4395,155.4809,155.4313,155.4313,13800.0
2014-11-19 11:50:00,187.87,187.9,187.85,187.85,7200.0,155.4313,155.4561,155.4147,155.4147,7200.0
2014-11-19 11:55:00,187.84,187.88,187.82,187.87,4000.0,155.4064,155.4395,155.3899,155.4313,4000.0
2014-11-19 12:00:00,187.9,187.95,187.88,187.94,1200.0,155.4561,155.4974,155.4395,155.4892,1200.0
2014-11-19 12:05:00,187.91,187.96,187.91,187.93,4400.0,155.4644,155.5057,155.4644,155.4809,4400.0
2014-11-19 12:10:00,187.94,187.95,187.91,187.91,3500.0,155.4892,155.4974,155.4644,155.4644,3500.0
2014-11-19 12:15:00,187.92,187.98,187.91,187.98,5400.0,155.4726,155.5223,155.4644,155.5223,5400.0
2014-11-19 12:20:00,187.97,187.99,187.97,187.99,4200.0,155.514,155.5305,155.514,155.5305,4200.0
2014-11-19 12:25:00,187.99,188.01,187.95,187.96,3500.0,155.5305,155.5471,155.4974,155.5057,3500.0
2014-11-19 12:30:00,187.96,187.98,187.92,187.98,1300.0,155.5057,155.5223,155.4726,155.5223,1300.0
2014-11-19 12:35:00,187.98,187.98,187.87,187.88,2900.0,155.5223,155.5223,155.4313,155.4395,2900.0
2014-11-19 12:40:00,187.86,187.9,187.85,187.88,5100.0,155.423,155.4561,155.4147,155.4395,5100.0
2014-11-19 12:45:00,187.93,187.95,187.92,187.92,2200.0,155.4809,155.4974,155.4726,155.4726,2200.0
2014-11-19 12:50:00,187.93,187.97,187.92,187.95,400.0,155.4809,155.514,155.4726,155.4974,400.0
2014-11-19 12:55:00,187.93,188.03,187.93,188.03,9700.0,155.4809,155.5636,155.4809,155.5636,9700.0
2014-11-19 13:00:00,188.08,188.1,188.04,188.05,7400.0,155.605,155.6215,155.5719,155.5802,7400.0
2014-11-19 13:05:00,188.05,188.06,187.99,188.01,2500.0,155.5802,155.5885,155.5305,155.5471,2500.0
2014-11-19 13:10:00,188.03,188.03,188.0,188.01,600.0,155.5636,155.5636,155.5388,155.5471,600.0
2014-11-19 13:15:00,188.01,188.03,187.98,188.03,1400.0,155.5471,155.5636,155.5223,155.5636,1400.0
2014-11-19 13:20:00,188.04,188.07,188.04,188.07,1900.0,155.5719,155.5967,155.5719,155.5967,1900.0
2014-11-19 13:25:00,188.08,188.15,188.04,188.04,7000.0,155.605,155.6629,155.5719,155.5719,7000.0
2014-11-19 13:30:00,188.05,188.07,188.01,188.02,52600.0,155.5802,155.5967,155.5471,155.5554,52600.0
2014-11-19 13:35:00,188.0,188.07,188.0,188.06,5700.0,155.5388,155.5967,155.5388,155.5885,5700.0
2014-11-19 13:40:00,188.07,188.1,188.06,188.09,6000.0,155.5967,155.6215,155.5885,155.6133,6000.0
2014-11-19 13:45:00,188.08,188.09,188.02,188.02,6900.0,155.605,155.6133,155.5554,155.5554,6900.0
2014-11-19 13:50:00,188.02,188.16,188.01,188.14,13500.0,155.5554,155.6712,155.5471,155.6546,13500.0
2014-11-19 13:55:00,188.16,188.16,188.06,188.06,6500.0,155.6712,155.6712,155.5885,155.5885,6500.0
2014-11-19 14:00:00,188.06,188.48,187.97,188.39,48500.0,155.5885,155.9359,155.514,155.8615,48500.0
2014-11-19 14:05:00,188.4,188.41,188.27,188.27,23900.0,155.8697,155.878,155.7622,155.7622,23900.0
2014-11-19 14:10:00,188.33,188.39,188.24,188.24,15600.0,155.8118,155.8615,155.7374,155.7374,15600.0
2014-11-19 14:15:00,188.22,188.35,188.22,188.34,3600.0,155.7208,155.8284,155.7208,155.8201,3600.0
2014-11-19 14:20:00,188.32,188.32,187.82,187.85,16500.0,155.8036,155.8036,155.3899,155.4147,16500.0
2014-11-19 14:25:00,187.96,188.02,187.91,187.91,3600.0,155.5057,155.5554,155.4644,155.4644,3600.0
2014-11-19 14:30:00,187.94,188.05,187.94,188.04,5200.0,155.4892,155.5802,155.4892,155.5719,5200.0
2014-11-19 14:35:00,188.01,188.01,187.8,187.83,12300.0,155.5471,155.5471,155.3733,155.3982,12300.0
2014-11-19 14:40:00,187.93,187.93,187.79,187.87,16200.0,155.4809,155.4809,155.3651,155.4313,16200.0
2014-11-19 14:45:00,187.85,187.87,187.71,187.78,8300.0,155.4147,155.4313,155.2989,155.3568,8300.0
2014-11-19 14:50:00,187.78,187.94,187.77,187.9,15600.0,155.3568,155.4892,155.3485,155.4561,15600.0
2014-11-19 14:55:00,188.01,188.01,187.94,187.94,3000.0,155.5471,155.5471,155.4892,155.4892,3000.0
2014-11-19 15:00:00,187.92,187.96,187.87,187.88,4900.0,155.4726,155.5057,155.4313,155.4395,4900.0
2014-11-19 15:05:00,187.91,187.91,187.86,187.87,7600.0,155.4644,155.4644,155.423,155.4313,7600.0
2014-11-19 15:10:00,187.88,187.95,187.87,187.88,1300.0,155.4395,155.4974,155.4313,155.4395,1300.0
2014-11-19 15:15:00,187.84,188.13,187.84,188.11,18900.0,155.4064,155.6464,155.4064,155.6298,18900.0
2014-11-19 15:20:00,188.15,188.26,188.15,188.21,31700.0,155.6629,155.7539,155.6629,155.7126,31700.0
2014-11-19 15:25:00,188.21,188.21,188.07,188.07,9400.0,155.7126,155.7126,155.5967,155.5967,9400.0
2014-11-19 15:30:00,188.12,188.17,188.07,188.16,29600.0,155.6381,155.6795,155.5967,155.6712,29600.0
2014-11-19 15:35:00,188.16,188.16,188.07,188.07,62200.0,155.6712,155.6712,155.5967,155.5967,62200.0
2014-11-19 15:40:00,188.07,188.1,187.94,188.05,71500.0,155.5967,155.6215,155.4892,155.5802,71500.0
2014-11-19 15:45:00,188.05,188.17,188.05,188.12,83100.0,155.5802,155.6795,155.5802,155.6381,83100.0
2014-11-19 15:50:00,188.12,188.23,188.12,188.21,94300.0,155.6381,155.7291,155.6381,155.7126,94300.0
2014-11-19 15:55:00,188.23,188.25,188.08,188.17,211000.0,155.7291,155.7456,155.605,155.6795,211000.0
2014-11-20 09:30:00,187.29,187.52,187.29,187.43,56800.0,154.9514,155.1417,154.9514,155.0672,56800.0
2014-11-20 09:35:00,187.51,187.6,187.45,187.49,10700.0,155.1334,155.2079,155.0838,155.1169,10700.0
2014-11-20 09:40:00,187.53,187.65,187.51,187.6,3600.0,155.15,155.2492,155.1334,155.2079,3600.0
2014-11-20 09:45:00,187.63,187.75,187.56,187.74,5900.0,155.2327,155.332,155.1748,155.3237,5900.0
2014-11-20 09:50:00,187.71,187.9,187.7,187.86,12000.0,155.2989,155.4561,155.2906,155.423,12000.0
2014-11-20 09:55:00,187.86,187.87,187.74,187.82,1200.0,155.423,155.4313,155.3237,155.3899,1200.0
2014-11-20 10:00:00,187.84,188.11,187.84,188.01,12700.0,155.4064,155.6298,155.4064,155.5471,12700.0
2014-11-20 10:05:00,188.01,188.17,188.0,188.04,2200.0,155.5471,155.6795,155.5388,155.5719,2200.0
2014-11-20 10:10:00,188.05,188.05,187.92,187.95,2900.0,155.5802,155.5802,155.4726,155.4974,2900.0
2014-11-20 10:15:00,188.04,188.07,187.89,187.92,13700.0,155.5719,155.5967,155.4478,155.4726,13700.0
2014-11-20 10:20:00,187.92,188.07,187.91,188.07,3900.0,155.4726,155.5967,155.4644,155.5967,3900.0
2014-11-20 10:25:00,188.07,188.18,188.07,188.1,8900.0,155.5967,155.6877,155.5967,155.6215,8900.0
2014-11-20 10:30:00,188.11,188.19,188.1,188.11,12000.0,155.6298,155.696,155.6215,155.6298,12000.0
2014-11-20 10:35:00,188.17,188.37,188.17,188.32,31100.0,155.6795,155.8449,155.6795,155.8036,31100.0
2014-11-20 10:40:00,188.32,188.42,188.31,188.37,5700.0,155.8036,155.8863,155.7953,155.8449,5700.0
2014-11-20 10:45:00,188.42,188.48,188.37,188.38,8600.0,155.8863,155.9359,155.8449,155.8532,8600.0
2014-11-20 10:50:00,188.39,188.39,188.32,188.36,6700.0,155.8615,155.8615,155.8036,155.8367,6700.0
2014-11-20 10:55:00,188.36,188.39,188.33,188.37,5000.0,155.8367,155.8615,155.8118,155.8449,5000.0
2014-11-20 11:00:00,188.37,188.46,188.36,188.42,6100.0,155.8449,155.9194,155.8367,155.8863,6100.0
2014-11-20 11:05:00,188.39,188.44,188.39,188.44,5500.0,155.8615,155.9028,155.8615,155.9028,5500.0
2014-11-20 11:10:00,188.5,188.58,188.5,188.51,7600.0,155.9525,156.0187,155.9525,155.9608,7600.0
2014-11-20 11:15:00,188.52,188.58,188.5,188.54,11700.0,155.969,156.0187,155.9525,155.9856,11700.0
2014-11-20 11:20:00,188.56,188.59,188.52,188.59,5000.0,156.0021,156.0269,155.969,156.0269,5000.0
2014-11-20 11:25:00,188.61,188.64,188.59,188.62,10700.0,156.0435,156.0683,156.0269,156.0518,10700.0
2014-11-20 11:30:00,188.62,188.65,188.54,188.56,3500.0,156.0518,156.0766,155.9856,156.0021,3500.0
2014-11-20 11:35:00,188.58,188.62,188.53,188.53,6300.0,156.0187,156.0518,155.9773,155.9773,6300.0
2014-11-20 11:40:00,188.53,188.56,188.51,188.53,2400.0,155.9773,156.0021,155.9608,155.9773,2400.0
2014-11-20 11:45:00,188.52,188.58,188.51,188.57,7600.0,155.969,156.0187,155.9608,156.0104,7600.0
2014-11-20 11:50:00,188.58,188.58,188.55,188.55,1700.0,156.0187,156.0187,155.9938,155.9938,1700.0
2014-11-20 11:55:00,188.57,188.57,188.46,188.46,3400.0,156.0104,156.0104,155.9194,155.9194,3400.0
2014-11-20 12:00:00,188.48,188.48,188.39,188.41,10500.0,155.9359,155.9359,155.8615,155.878,10500.0
2014-11-20 12:05:00,188.42,188.44,188.37,188.4,7700.0,155.8863,155.9028,155.8449,155.8697,7700.0
2014-11-20 12:10:00,188.43,188.48,188.42,188.48,12100.0,155.8946,155.9359,155.8863,155.9359,12100.0
2014-11-20 12:15:00,188.47,188.55,188.45,188.54,13800.0,155.9277,155.9938,155.9111,155.9856,13800.0
2014-11-20 12:20:00,188.53,188.54,188.5,188.5,4700.0,155.9773,155.9856,155.9525,155.9525,4700.0
2014-11-20 12:25:00,188.51,188.51,188.47,188.47,6400.0,155.9608,155.9608,155.9277,155.9277,6400.0
2014-11-20 12:30:00,188.49,188.57,188.49,188.56,7900.0,155.9442,156.0104,155.9442,156.0021,7900.0
2014-11-20 12:35:00,188.58,188.58,188.54,188.55,11400.0,156.0187,156.0187,155.9856,155.9938,11400.0
2014-11-20 12:40:00,188.55,188.55,188.4,188.41,10800.0,155.9938,155.9938,155.8697,155.878,10800.0
2014-11-20 12:45:00,188.41,188.46,188.41,188.44,5000.0,155.878,155.9194,155.878,155.9028,5000.0
2014-11-20 12:50:00,188.44,188.46,188.4,188.4,4200.0,155.9028,155.9194,155.8697,155.8697,4200.0
2014-11-20 12:55:00,188.41,188.42,188.35,188.42,5900.0,155.878,155.8863,155.8284,155.8863,5900.0
2014-11-20 13:00:00,188.4,188.51,188.39,188.51,5700.0,155.8697,155.9608,155.8615,155.9608,5700.0
2014-11-20 13:05:00,188.49,188.5,188.38,188.39,15900.0,155.9442,155.9525,155.8532,155.8615,15900.0
2014-11-20 13:10:00,188.4,188.42,188.29,188.37,2600.0,155.8697,155.8863,155.7787,155.8449,2600.0
2014-11-20 13:15:00,188.38,188.38,188.31,188.35,11900.0,155.8532,155.8532,155.7953,155.8284,11900.0
2014-11-20 13:20:00,188.36,188.37,188.32,188.34,2500.0,155.8367,155.8449,155.8036,155.8201,2500.0
2014-11-20 13:25:00,188.35,188.38,188.35,188.37,1300.0,155.8284,155.8532,155.8284,155.8449,1300.0
2014-11-20 13:30:00,188.42,188.45,188.41,188.45,6800.0,155.8863,155.9111,155.878,155.9111,6800.0
2014-11-20 13:35:00,188.46,188.47,188.41,188.41,18800.0,155.9194,155.9277,155.878,155.878,18800.0
2014-11-20 13:40:00,188.41,188.43,188.4,188.4,10100.0,155.878,155.8946,155.8697,155.8697,10100.0
2014-11-20 13:45:00,188.4,188.44,188.4,188.42,18400.0,155.8697,155.9028,155.8697,155.8863,18400.0
2014-11-20 13:50:00,188.44,188.44,188.38,188.41,16000.0,155.9028,155.9028,155.8532,155.878,16000.0
2014-11-20 13:55:00,188.42,188.43,188.4,188.43,3400.0,155.8863,155.8946,155.8697,155.8946,3400.0
2014-11-20 14:00:00,188.45,188.52,188.44,188.45,9900.0,155.9111,155.969,155.9028,155.9111,9900.0
2014-11-20 14:05:00,188.44,188.47,188.42,188.47,9100.0,155.9028,155.9277,155.8863,155.9277,9100.0
2014-11-20 14:10:00,188.48,188.5,188.47,188.49,4700.0,155.9359,155.9525,155.9277,155.9442,4700.0
2014-11-20 14:15:00,188.53,188.57,188.53,188.56,4600.0,155.9773,156.0104,155.9773,156.0021,4600.0
2014-11-20 14:20:00,188.55,188.57,188.53,188.57,12200.0,155.9938,156.0104,155.9773,156.0104,12200.0
2014-11-20 14:25:00,188.56,188.57,188.53,188.53,10100.0,156.0021,156.0104,155.9773,155.9773,10100.0
2014-11-20 14:30:00,188.53,188.53,188.44,188.45,18700.0,155.9773,155.9773,155.9028,155.9111,18700.0
2014-11-20 14:35:00,188.45,188.48,188.39,188.43,17800.0,155.9111,155.9359,155.8615,155.8946,17800.0
2014-11-20 14:40:00,188.41,188.44,188.4,188.42,5000.0,155.878,155.9028,155.8697,155.8863,5000.0
2014-11-20 14:45:00,188.4,188.47,188.39,188.41,27300.0,155.8697,155.9277,155.8615,155.878,27300.0
2014-11-20 14:50:00,188.41,188.44,188.39,188.43,8100.0,155.878,155.9028,155.8615,155.8946,8100.0
2014-11-20 14:55:00,188.44,188.44,188.31,188.31,13900.0,155.9028,155.9028,155.7953,155.7953,13900.0
2014-11-20 15:00:00,188.27,188.31,188.22,188.3,14300.0,155.7622,155.7953,155.7208,155.787,14300.0
2014-11-20 15:05:00,188.3,188.34,188.27,188.31,19800.0,155.787,155.8201,155.7622,155.7953,19800.0
2014-11-20 15:10:00,188.3,188.3,188.26,188.27,13100.0,155.787,155.787,155.7539,155.7622,13100.0
2014-11-20 15:15:00,188.29,188.29,188.23,188.27,4900.0,155.7787,155.7787,155.7291,155.7622,4900.0
2014-11-20 15:20:00,188.26,188.26,188.22,188.26,15300.0,155.7539,155.7539,155.7208,155.7539,15300.0
2014-11-20 15:25:00,188.26,188.38,188.26,188.37,12100.0,155.7539,155.8532,155.7539,155.8449,12100.0
2014-11-20 15:30:00,188.37,188.43,188.36,188.42,15100.0,155.8449,155.8946,155.8367,155.8863,15100.0
2014-11-20 15:35:00,188.42,188.52,188.41,188.49,13000.0,155.8863,155.969,155.878,155.9442,13000.0
2014-11-20 15:40:00,188.5,188.57,188.49,188.51,12800.0,155.9525,156.0104,155.9442,155.9608,12800.0
2014-11-20 15:45:00,188.51,188.51,188.41,188.45,9500.0,155.9608,155.9608,155.878,155.9111,9500.0
2014-11-20 15:50:00,188.47,188.48,188.41,188.43,7800.0,155.9277,155.9359,155.878,155.8946,7800.0
2014-11-20 15:55:00,188.43,188.54,188.41,188.54,19800.0,155.8946,155.9856,155.878,155.9856,19800.0
2014-11-21 09:30:00,190.43,190.48,190.24,190.24,71900.0,157.5492,157.5906,157.392,157.392,71900.0
2014-11-21 09:35:00,190.25,190.29,190.17,190.29,19000.0,157.4003,157.4334,157.3341,157.4334,19000.0
2014-11-21 09:40:00,190.26,190.28,190.1,190.1,15500.0,157.4086,157.4251,157.2762,157.2762,15500.0
2014-11-21 09:45:00,190.11,190.18,190.06,190.18,20700.0,157.2845,157.3424,157.2431,157.3424,20700.0
2014-11-21 09:50:00,190.19,190.27,190.16,190.22,11600.0,157.3507,157.4169,157.3259,157.3755,11600.0
2014-11-21 09:55:00,190.23,190.25,190.15,190.21,3800.0,157.3838,157.4003,157.3176,157.3672,3800.0
2014-11-21 10:00:00,190.2,190.22,190.08,190.09,9500.0,157.3589,157.3755,157.2597,157.2679,9500.0
2014-11-21 10:05:00,190.08,190.1,189.97,190.02,14400.0,157.2597,157.2762,157.1687,157.21,14400.0
2014-11-21 10:10:00,190.02,190.1,189.96,190.08,13400.0,157.21,157.2762,157.1604,157.2597,13400.0
2014-11-21 10:15:00,190.12,190.15,189.95,190.01,6100.0,157.2928,157.3176,157.1521,157.2018,6100.0
2014-11-21 10:20:00,190.0,190.04,189.98,190.03,6000.0,157.1935,157.2266,157.1769,157.2183,6000.0
2014-11-21 10:25:00,190.09,190.13,190.04,190.05,4700.0,157.2679,157.301,157.2266,157.2348,4700.0
2014-11-21 10:30:00,190.05,190.06,189.97,189.97,4500.0,157.2348,157.2431,157.1687,157.1687,4500.0
2014-11-21 10:35:00,189.98,190.02,189.92,190.01,7200.0,157.1769,157.21,157.1273,157.2018,7200.0
2014-11-21 10:40:00,189.99,190.01,189.94,189.98,7400.0,157.1852,157.2018,157.1438,157.1769,7400.0
2014-11-21 10:45:00,190.0,190.01,189.88,189.89,6000.0,157.1935,157.2018,157.0942,157.1025,6000.0
2014-11-21 10:50:00,189.87,189.94,189.87,189.94,7000.0,157.0859,157.1438,157.0859,157.1438,7000.0
2014-11-21 10:55:00,189.95,189.95,189.79,189.89,9500.0,157.1521,157.1521,157.0197,157.1025,9500.0
2014-11-21 11:00:00,189.85,189.85,189.71,189.78,6200.0,157.0694,157.0694,156.9536,157.0115,6200.0
2014-11-21 11:05:00,189.72,189.76,189.64,189.75,11500.0,156.9618,156.9949,156.8956,156.9866,11500.0
2014-11-21 11:10:00,189.74,189.85,189.74,189.84,6400.0,156.9784,157.0694,156.9784,157.0611,6400.0
2014-11-21 11:15:00,189.82,189.87,189.79,189.82,11900.0,157.0446,157.0859,157.0197,157.0446,11900.0
2014-11-21 11:20:00,189.82,189.83,189.79,189.8,13100.0,157.0446,157.0528,157.0197,157.028,13100.0
2014-11-21 11:25:00,189.8,189.85,189.75,189.77,11400.0,157.028,157.0694,156.9866,157.0032,11400.0
2014-11-21 11:30:00,189.74,189.81,189.74,189.79,10700.0,156.9784,157.0363,156.9784,157.0197,10700.0
2014-11-21 11:35:00,189.75,189.76,189.6,189.62,172400.0,156.9866,156.9949,156.8625,156.8791,172400.0
2014-11-21 11:40:00,189.62,189.68,189.62,189.62,1000.0,156.8791,156.9287,156.8791,156.8791,1000.0
2014-11-21 11:45:00,189.64,189.64,189.6,189.62,2500.0,156.8956,156.8956,156.8625,156.8791,2500.0
2014-11-21 11:50:00,189.61,189.66,189.6,189.62,2000.0,156.8708,156.9122,156.8625,156.8791,2000.0
2014-11-21 11:55:00,189.61,189.67,189.6,189.64,1400.0,156.8708,156.9205,156.8625,156.8956,1400.0
2014-11-21 12:00:00,189.64,189.71,189.62,189.68,1800.0,156.8956,156.9536,156.8791,156.9287,1800.0
2014-11-21 12:05:00,189.67,189.67,189.6,189.6,3600.0,156.9205,156.9205,156.8625,156.8625,3600.0
2014-11-21 12:10:00,189.62,189.63,189.56,189.56,2900.0,156.8791,156.8874,156.8295,156.8295,2900.0
2014-11-21 12:15:00,189.51,189.51,189.44,189.44,8300.0,156.7881,156.7881,156.7302,156.7302,8300.0
2014-11-21 12:20:00,189.43,189.46,189.41,189.45,7400.0,156.7219,156.7467,156.7054,156.7384,7400.0
2014-11-21 12:25:00,189.45,189.5,189.37,189.37,8700.0,156.7384,156.7798,156.6723,156.6723,8700.0
2014-11-21 12:30:00,189.44,189.45,189.35,189.39,18100.0,156.7302,156.7384,156.6557,156.6888,18100.0
2014-11-21 12:35:00,189.42,189.51,189.42,189.47,1700.0,156.7136,156.7881,156.7136,156.755,1700.0
2014-11-21 12:40:00,189.48,189.54,189.42,189.44,16000.0,156.7633,156.8129,156.7136,156.7302,16000.0
2014-11-21 12:45:00,189.45,189.48,189.43,189.44,10600.0,156.7384,156.7633,156.7219,156.7302,10600.0
2014-11-21 12:50:00,189.43,189.47,189.38,189.38,8500.0,156.7219,156.755,156.6805,156.6805,8500.0
2014-11-21 12:55:00,189.35,189.37,189.28,189.35,6300.0,156.6557,156.6723,156.5978,156.6557,6300.0
2014-11-21 13:00:00,189.37,189.37,189.25,189.31,5800.0,156.6723,156.6723,156.573,156.6226,5800.0
2014-11-21 13:05:00,189.3,189.33,189.24,189.28,4700.0,156.6143,156.6392,156.5647,156.5978,4700.0
2014-11-21 13:10:00,189.31,189.31,189.22,189.27,2500.0,156.6226,156.6226,156.5482,156.5895,2500.0
2014-11-21 13:15:00,189.26,189.26,189.14,189.15,3800.0,156.5813,156.5813,156.482,156.4902,3800.0
2014-11-21 13:20:00,189.16,189.21,189.14,189.21,2500.0,156.4985,156.5399,156.482,156.5399,2500.0
2014-11-21 13:25:00,189.17,189.17,189.0,189.0,4400.0,156.5068,156.5068,156.3661,156.3661,4400.0
2014-11-21 13:30:00,188.98,189.07,188.95,189.07,2500.0,156.3496,156.4241,156.3248,156.4241,2500.0
2014-11-21 13:35:00,189.06,189.14,189.05,189.11,3000.0,156.4158,156.482,156.4075,156.4572,3000.0
2014-11-21 13:40:00,189.12,189.17,189.11,189.11,3400.0,156.4654,156.5068,156.4572,156.4572,3400.0
2014-11-21 13:45:00,189.14,189.23,189.14,189.23,7100.0,156.482,156.5564,156.482,156.5564,7100.0
2014-11-21 13:50:00,189.23,189.37,189.19,189.35,6500.0,156.5564,156.6723,156.5233,156.6557,6500.0
2014-11-21 13:55:00,189.38,189.39,189.3,189.3,2000.0,156.6805,156.6888,156.6143,156.6143,2000.0
2014-11-21 14:00:00,189.39,189.42,189.37,189.37,2400.0,156.6888,156.7136,156.6723,156.6723,2400.0
2014-11-21 14:05:00,189.36,189.41,189.34,189.39,5900.0,156.664,156.7054,156.6474,156.6888,5900.0
2014-11-21 14:10:00,189.41,189.42,189.31,189.32,9200.0,156.7054,156.7136,156.6226,156.6309,9200.0
2014-11-21 14:15:00,189.33,189.33,189.3,189.3,2200.0,156.6392,156.6392,156.6143,156.6143,2200.0
2014-11-21 14:20:00,189.3,189.3,189.16,189.2,12600.0,156.6143,156.6143,156.4985,156.5316,12600.0
2014-11-21 14:25:00,189.18,189.18,189.12,189.14,2300.0,156.5151,156.5151,156.4654,156.482,2300.0
2014-11-21 14:30:00,189.12,189.18,189.02,189.18,2900.0,156.4654,156.5151,156.3827,156.5151,2900.0
2014-11-21 14:35:00,189.21,189.21,189.04,189.04,16600.0,156.5399,156.5399,156.3992,156.3992,16600.0
2014-11-21 14:40:00,189.1,189.33,189.1,189.31,2400.0,156.4489,156.6392,156.4489,156.6226,2400.0
2014-11-21 14:45:00,189.28,189.3,189.26,189.29,2500.0,156.5978,156.6143,156.5813,156.6061,2500.0
2014-11-21 14:50:00,189.28,189.38,189.27,189.35,3200.0,156.5978,156.6805,156.5895,156.6557,3200.0
2014-11-21 14:55:00,189.33,189.33,189.22,189.31,7900.0,156.6392,156.6392,156.5482,156.6226,7900.0
2014-11-21 15:00:00,189.31,189.43,189.3,189.42,6100.0,156.6226,156.7219,156.6143,156.7136,6100.0
2014-11-21 15:05:00,189.38,189.42,189.35,189.36,4300.0,156.6805,156.7136,156.6557,156.664,4300.0
2014-11-21 15:10:00,189.36,189.49,189.33,189.45,9300.0,156.664,156.7715,156.6392,156.7384,9300.0
2014-11-21 15:15:00,189.44,189.44,189.38,189.43,5900.0,156.7302,156.7302,156.6805,156.7219,5900.0
2014-11-21 15:20:00,189.43,189.44,189.36,189.38,5000.0,156.7219,156.7302,156.664,156.6805,5000.0
2014-11-21 15:25:00,189.41,189.49,189.38,189.49,13200.0,156.7054,156.7715,156.6805,156.7715,13200.0
2014-11-21 15:30:00,189.5,189.59,189.46,189.59,19500.0,156.7798,156.8543,156.7467,156.8543,19500.0
2014-11-21 15:35:00,189.61,189.63,189.5,189.51,15300.0,156.8708,156.8874,156.7798,156.7881,15300.0
2014-11-21 15:40:00,189.51,189.54,189.46,189.52,11800.0,156.7881,156.8129,156.7467,156.7964,11800.0
2014-11-21 15:45:00,189.53,189.56,189.4,189.41,17400.0,156.8046,156.8295,156.6971,156.7054,17400.0
2014-11-21 15:50:00,189.41,189.48,189.36,189.36,14500.0,156.7054,156.7633,156.664,156.664,14500.0
2014-11-21 15:55:00,189.36,189.54,189.35,189.54,73000.0,156.664,156.8129,156.6557,156.8129,73000.0
2014-11-24 09:30:00,190.02,190.18,189.95,190.16,58900.0,157.21,157.3424,157.1521,157.3259,58900.0
2014-11-24 09:35:00,190.16,190.21,190.11,190.11,69200.0,157.3259,157.3672,157.2845,157.2845,69200.0
2014-11-24 09:40:00,190.11,190.18,189.9,189.99,45000.0,157.2845,157.3424,157.1107,157.1852,45000.0
2014-11-24 09:45:00,189.95,189.95,189.86,189.91,35800.0,157.1521,157.1521,157.0777,157.119,35800.0
2014-11-24 09:50:00,189.91,189.97,189.78,189.85,17100.0,157.119,157.1687,157.0115,157.0694,17100.0
2014-11-24 09:55:00,189.87,189.9,189.84,189.86,22700.0,157.0859,157.1107,157.0611,157.0777,22700.0
2014-11-24 10:00:00,189.84,189.95,189.84,189.95,17100.0,157.0611,157.1521,157.0611,157.1521,17100.0
2014-11-24 10:05:00,189.95,189.97,189.82,189.97,23600.0,157.1521,157.1687,157.0446,157.1687,23600.0
2014-11-24 10:10:00,189.96,190.04,189.95,189.97,19100.0,157.1604,157.2266,157.1521,157.1687,19100.0
2014-11-24 10:15:00,189.97,190.03,189.93,190.03,13100.0,157.1687,157.2183,157.1356,157.2183,13100.0
2014-11-24 10:20:00,190.06,190.08,190.02,190.04,7200.0,157.2431,157.2597,157.21,157.2266,7200.0
2014-11-24 10:25:00,190.01,190.06,190.01,190.03,7800.0,157.2018,157.2431,157.2018,157.2183,7800.0
2014-11-24 10:30:00,190.08,190.08,189.99,190.05,6000.0,157.2597,157.2597,157.1852,157.2348,6000.0
2014-11-24 10:35:00,190.05,190.07,190.0,190.02,8400.0,157.2348,157.2514,157.1935,157.21,8400.0
2014-11-24 10:40:00,190.03,190.11,190.03,190.09,3700.0,157.2183,157.2845,157.2183,157.2679,3700.0
2014-11-24 10:45:00,190.11,190.14,190.02,190.02,2200.0,157.2845,157.3093,157.21,157.21,2200.0
2014-11-24 10:50:00,190.03,190.06,189.98,190.01,6200.0,157.2183,157.2431,157.1769,157.2018,6200.0
2014-11-24 10:55:00,190.02,190.04,189.98,190.04,4100.0,157.21,157.2266,157.1769,157.2266,4100.0
2014-11-24 11:00:00,190.03,190.06,190.01,190.05,3200.0,157.2183,157.2431,157.2018,157.2348,3200.0
2014-11-24 11:05:00,190.07,190.07,189.88,189.92,3800.0,157.2514,157.2514,157.0942,157.1273,3800.0
2014-11-24 11:10:00,189.93,189.96,189.89,189.96,46900.0,157.1356,157.1604,157.1025,157.1604,46900.0
2014-11-24 11:15:00,189.95,189.95,189.85,189.87,8100.0,157.1521,157.1521,157.0694,157.0859,8100.0
2014-11-24 11:20:00,189.85,189.9,189.84,189.84,4300.0,157.0694,157.1107,157.0611,157.0611,4300.0
2014-11-24 11:25:00,189.81,189.84,189.8,189.84,2200.0,157.0363,157.0611,157.028,157.0611,2200.0
2014-11-24 11:30:00,189.86,189.92,189.86,189.89,6500.0,157.0777,157.1273,157.0777,157.1025,6500.0
2014-11-24 11:35:00,189.82,189.87,189.81,189.87,4000.0,157.0446,157.0859,157.0363,157.0859,4000.0
2014-11-24 11:40:00,189.86,189.91,189.83,189.9,6800.0,157.0777,157.119,157.0528,157.1107,6800.0
2014-11-24 11:45:00,189.92,189.93,189.86,189.86,3800.0,157.1273,157.1356,157.0777,157.0777,3800.0
2014-11-24 11:50:00,189.86,189.89,189.83,189.89,2000.0,157.0777,157.1025,157.0528,157.1025,2000.0
2014-11-24 11:55:00,189.91,189.93,189.89,189.89,6700.0,157.119,157.1356,157.1025,157.1025,6700.0
2014-11-24 12:00:00,189.88,189.94,189.87,189.94,3000.0,157.0942,157.1438,157.0859,157.1438,3000.0
2014-11-24 12:05:00,189.98,190.0,189.98,189.99,8300.0,157.1769,157.1935,157.1769,157.1852,8300.0
2014-11-24 12:10:00,189.96,189.99,189.95,189.99,2700.0,157.1604,157.1852,157.1521,157.1852,2700.0
2014-11-24 12:15:00,189.97,189.98,189.89,189.92,4200.0,157.1687,157.1769,157.1025,157.1273,4200.0
2014-11-24 12:20:00,189.91,189.99,189.91,189.99,7300.0,157.119,157.1852,157.119,157.1852,7300.0
2014-11-24 12:25:00,189.98,190.0,189.96,189.99,20300.0,157.1769,157.1935,157.1604,157.1852,20300.0
2014-11-24 12:30:00,189.97,189.98,189.87,189.87,1700.0,157.1687,157.1769,157.0859,157.0859,1700.0
2014-11-24 12:35:00,189.91,189.91,189.87,189.88,2800.0,157.119,157.119,157.0859,157.0942,2800.0
2014-11-24 12:40:00,189.87,189.89,189.86,189.87,1100.0,157.0859,157.1025,157.0777,157.0859,1100.0
2014-11-24 12:45:00,189.88,189.91,189.88,189.91,4100.0,157.0942,157.119,157.0942,157.119,4100.0
2014-11-24 12:50:00,189.91,189.91,189.86,189.86,18900.0,157.119,157.119,157.0777,157.0777,18900.0
2014-11-24 12:55:00,189.87,189.87,189.77,189.84,19300.0,157.0859,157.0859,157.0032,157.0611,19300.0
2014-11-24 13:00:00,189.82,189.84,189.8,189.82,6000.0,157.0446,157.0611,157.028,157.0446,6000.0
2014-11-24 13:05:00,189.81,189.84,189.8,189.82,2700.0,157.0363,157.0611,157.028,157.0446,2700.0
2014-11-24 13:10:00,189.85,189.87,189.84,189.84,3700.0,157.0694,157.0859,157.0611,157.0611,3700.0
2014-11-24 13:15:00,189.85,189.93,189.85,189.89,6900.0,157.0694,157.1356,157.0694,157.1025,6900.0
2014-11-24 13:20:00,189.92,189.93,189.91,189.91,11300.0,157.1273,157.1356,157.119,157.119,11300.0
2014-11-24 13:25:00,189.93,189.94,189.91,189.92,2300.0,157.1356,157.1438,157.119,157.1273,2300.0
2014-11-24 13:30:00,189.94,189.94,189.87,189.87,7400.0,157.1438,157.1438,157.0859,157.0859,7400.0
2014-11-24 13:35:00,189.87,189.91,189.87,189.89,3900.0,157.0859,157.119,157.0859,157.1025,3900.0
2014-11-24 13:40:00,189.89,189.89,189.85,189.85,1600.0,157.1025,157.1025,157.0694,157.0694,1600.0
2014-11-24 13:45:00,189.81,189.88,189.8,189.88,9900.0,157.0363,157.0942,157.028,157.0942,9900.0
2014-11-24 13:50:00,189.86,189.9,189.86,189.9,5800.0,157.0777,157.1107,157.0777,157.1107,5800.0
2014-11-24 13:55:00,189.91,189.93,189.9,189.9,10500.0,157.119,157.1356,157.1107,157.1107,10500.0
2014-11-24 14:00:00,189.9,190.0,189.9,190.0,4100.0,157.1107,157.1935,157.1107,157.1935,4100.0
2014-11-24 14:05:00,189.99,190.05,189.98,190.04,7000.0,157.1852,157.2348,157.1769,157.2266,7000.0
2014-11-24 14:10:00,190.01,190.01,189.98,189.99,3600.0,157.2018,157.2018,157.1769,157.1852,3600.0
2014-11-24 14:15:00,189.99,190.03,189.99,190.0,4600.0,157.1852,157.2183,157.1852,157.1935,4600.0
2014-11-24 14:20:00,190.02,190.03,190.0,190.01,6900.0,157.21,157.2183,157.1935,157.2018,6900.0
2014-11-24 14:25:00,190.01,190.06,190.01,190.06,2200.0,157.2018,157.2431,157.2018,157.2431,2200.0
2014-11-24 14:30:00,190.06,190.07,190.03,190.04,5200.0,157.2431,157.2514,157.2183,157.2266,5200.0
2014-11-24 14:35:00,190.02,190.02,189.97,190.0,3900.0,157.21,157.21,157.1687,157.1935,3900.0
2014-11-24 14:40:00,190.03,190.04,190.0,190.02,5900.0,157.2183,157.2266,157.1935,157.21,5900.0
2014-11-24 14:45:00,190.04,190.08,190.04,190.06,3300.0,157.2266,157.2597,157.2266,157.2431,3300.0
2014-11-24 14:50:00,190.07,190.07,190.0,190.01,3300.0,157.2514,157.2514,157.1935,157.2018,3300.0
2014-11-24 14:55:00,189.98,189.98,189.89,189.92,5200.0,157.1769,157.1769,157.1025,157.1273,5200.0
2014-11-24 15:00:00,189.91,189.96,189.9,189.9,14000.0,157.119,157.1604,157.1107,157.1107,14000.0
2014-11-24 15:05:00,189.89,189.92,189.83,189.91,64200.0,157.1025,157.1273,157.0528,157.119,64200.0
2014-11-24 15:10:00,189.91,189.94,189.87,189.91,70800.0,157.119,157.1438,157.0859,157.119,70800.0
2014-11-24 15:15:00,189.9,189.93,189.81,189.82,67600.0,157.1107,157.1356,157.0363,157.0446,67600.0
2014-11-24 15:20:00,189.83,189.91,189.81,189.91,272600.0,157.0528,157.119,157.0363,157.119,272600.0
2014-11-24 15:25:00,189.92,189.94,189.88,189.92,13600.0,157.1273,157.1438,157.0942,157.1273,13600.0
2014-11-24 15:30:00,189.98,190.01,189.94,189.96,3100.0,157.1769,157.2018,157.1438,157.1604,3100.0
2014-11-24 15:35:00,189.96,190.01,189.96,190.0,11200.0,157.1604,157.2018,157.1604,157.1935,11200.0
2014-11-24 15:40:00,190.0,190.03,189.95,189.98,12400.0,157.1935,157.2183,157.1521,157.1769,12400.0
2014-11-24 15:45:00,189.98,190.03,189.98,190.0,11300.0,157.1769,157.2183,157.1769,157.1935,11300.0
2014-11-24 15:50:00,190.03,190.08,190.01,190.07,12900.0,157.2183,157.2597,157.2018,157.2514,12900.0
2014-11-24 15:55:00,190.07,190.11,190.01,190.08,36700.0,157.2514,157.2845,157.2018,157.2597,36700.0
2014-11-25 09:30:00,190.34,190.44,190.27,190.44,55500.0,157.4748,157.5575,157.4169,157.5575,55500.0
2014-11-25 09:35:00,190.43,190.56,190.4,190.41,20100.0,157.5492,157.6568,157.5244,157.5327,20100.0
2014-11-25 09:40:00,190.41,190.41,190.18,190.25,18900.0,157.5327,157.5327,157.3424,157.4003,18900.0
2014-11-25 09:45:00,190.24,190.28,190.23,190.24,8700.0,157.392,157.4251,157.3838,157.392,8700.0
2014-11-25 09:50:00,190.23,190.24,190.14,190.17,9000.0,157.3838,157.392,157.3093,157.3341,9000.0
2014-11-25 09:55:00,190.16,190.28,190.16,190.23,7600.0,157.3259,157.4251,157.3259,157.3838,7600.0
2014-11-25 10:00:00,190.21,190.24,190.02,190.02,13500.0,157.3672,157.392,157.21,157.21,13500.0
2014-11-25 10:05:00,190.03,190.03,189.87,189.97,8300.0,157.2183,157.2183,157.0859,157.1687,8300.0
2014-11-25 10:10:00,190.02,190.11,190.01,190.11,13000.0,157.21,157.2845,157.2018,157.2845,13000.0
2014-11-25 10:15:00,190.07,190.07,190.0,190.0,5200.0,157.2514,157.2514,157.1935,157.1935,5200.0
2014-11-25 10:20:00,189.94,190.08,189.9,190.0,9400.0,157.1438,157.2597,157.1107,157.1935,9400.0
2014-11-25 10:25:00,190.02,190.12,190.02,190.12,9700.0,157.21,157.2928,157.21,157.2928,9700.0
2014-11-25 10:30:00,190.12,190.13,190.08,190.1,11300.0,157.2928,157.301,157.2597,157.2762,11300.0
2014-11-25 10:35:00,190.09,190.1,189.98,189.99,10100.0,157.2679,157.2762,157.1769,157.1852,10100.0
2014-11-25 10:40:00,189.99,190.02,189.94,189.99,3000.0,157.1852,157.21,157.1438,157.1852,3000.0
2014-11-25 10:45:00,190.01,190.09,189.94,189.95,7100.0,157.2018,157.2679,157.1438,157.1521,7100.0
2014-11-25 10:50:00,189.94,190.05,189.85,189.91,85300.0,157.1438,157.2348,157.0694,157.119,85300.0
2014-11-25 10:55:00,189.91,189.91,189.84,189.86,8000.0,157.119,157.119,157.0611,157.0777,8000.0
2014-11-25 11:00:00,189.84,189.93,189.84,189.91,8400.0,157.0611,157.1356,157.0611,157.119,8400.0
2014-11-25 11:05:00,189.88,189.9,189.74,189.74,4300.0,157.0942,157.1107,156.9784,156.9784,4300.0
2014-11-25 11:10:00,189.78,189.79,189.74,189.79,5900.0,157.0115,157.0197,156.9784,157.0197,5900.0
2014-11-25 11:15:00,189.78,189.78,189.66,189.76,8000.0,157.0115,157.0115,156.9122,156.9949,8000.0
2014-11-25 11:20:00,189.76,189.79,189.73,189.73,3600.0,156.9949,157.0197,156.9701,156.9701,3600.0
2014-11-25 11:25:00,189.74,189.78,189.69,189.75,35600.0,156.9784,157.0115,156.937,156.9866,35600.0
2014-11-25 11:30:00,189.74,189.94,189.74,189.92,23300.0,156.9784,157.1438,156.9784,157.1273,23300.0
2014-11-25 11:35:00,189.88,189.97,189.87,189.94,8100.0,157.0942,157.1687,157.0859,157.1438,8100.0
2014-11-25 11:40:00,189.95,189.97,189.91,189.92,138300.0,157.1521,157.1687,157.119,157.1273,138300.0
2014-11-25 11:45:00,189.93,190.02,189.93,190.01,78400.0,157.1356,157.21,157.1356,157.2018,78400.0
2014-11-25 11:50:00,190.0,190.0,189.94,189.96,85700.0,157.1935,157.1935,157.1438,157.1604,85700.0
2014-11-25 11:55:00,189.97,190.0,189.95,189.99,128200.0,157.1687,157.1935,157.1521,157.1852,128200.0
2014-11-25 12:00:00,190.0,190.09,190.0,190.05,40900.0,157.1935,157.2679,157.1935,157.2348,40900.0
2014-11-25 12:05:00,190.05,190.07,190.03,190.06,19700.0,157.2348,157.2514,157.2183,157.2431,19700.0
2014-11-25 12:10:00,190.06,190.08,190.01,190.01,24100.0,157.2431,157.2597,157.2018,157.2018,24100.0
2014-11-25 12:15:00,190.01,190.04,189.94,189.94,8000.0,157.2018,157.2266,157.1438,157.1438,8000.0
2014-11-25 12:20:00,189.98,190.0,189.98,190.0,4100.0,157.1769,157.1935,157.1769,157.1935,4100.0
2014-11-25 12:25:00,190.0,190.02,189.99,190.01,3400.0,157.1935,157.21,157.1852,157.2018,3400.0
2014-11-25 12:30:00,190.06,190.06,190.02,190.05,6700.0,157.2431,157.2431,157.21,157.2348,6700.0
2014-11-25 12:35:00,190.05,190.11,190.04,190.09,11900.0,157.2348,157.2845,157.2266,157.2679,11900.0
2014-11-25 12:40:00,190.11,190.33,190.11,190.33,31800.0,157.2845,157.4665,157.2845,157.4665,31800.0
2014-11-25 12:45:00,190.34,190.34,190.26,190.27,4100.0,157.4748,157.4748,157.4086,157.4169,4100.0
2014-11-25 12:50:00,190.22,190.23,190.2,190.21,4600.0,157.3755,157.3838,157.3589,157.3672,4600.0
2014-11-25 12:55:00,190.21,190.23,190.16,190.17,4000.0,157.3672,157.3838,157.3259,157.3341,4000.0
2014-11-25 13:00:00,190.21,190.22,190.19,190.19,800.0,157.3672,157.3755,157.3507,157.3507,800.0
2014-11-25 13:05:00,190.2,190.2,190.12,190.18,6200.0,157.3589,157.3589,157.2928,157.3424,6200.0
2014-11-25 13:10:00,190.18,190.2,190.17,190.17,15200.0,157.3424,157.3589,157.3341,157.3341,15200.0
2014-11-25 13:15:00,190.17,190.18,190.15,190.17,5400.0,157.3341,157.3424,157.3176,157.3341,5400.0
2014-11-25 13:20:00,190.18,190.25,190.16,190.25,11200.0,157.3424,157.4003,157.3259,157.4003,11200.0
2014-11-25 13:25:00,190.29,190.29,190.26,190.27,1500.0,157.4334,157.4334,157.4086,157.4169,1500.0
2014-11-25 13:30:00,190.27,190.29,190.23,190.24,11800.0,157.4169,157.4334,157.3838,157.392,11800.0
2014-11-25 13:35:00,190.23,190.26,190.22,190.24,8400.0,157.3838,157.4086,157.3755,157.392,8400.0
2014-11-25 13:40:00,190.23,190.3,190.19,190.29,18600.0,157.3838,157.4417,157.3507,157.4334,18600.0
2014-11-25 13:45:00,190.27,190.28,190.23,190.25,15700.0,157.4169,157.4251,157.3838,157.4003,15700.0
2014-11-25 13:50:00,190.24,190.27,190.23,190.25,2800.0,157.392,157.4169,157.3838,157.4003,2800.0
2014-11-25 13:55:00,190.28,190.28,190.24,190.28,32400.0,157.4251,157.4251,157.392,157.4251,32400.0
2014-11-25 14:00:00,190.28,190.28,190.22,190.25,5400.0,157.4251,157.4251,157.3755,157.4003,5400.0
2014-11-25 14:05:00,190.28,190.29,190.15,190.15,34500.0,157.4251,157.4334,157.3176,157.3176,34500.0
2014-11-25 14:10:00,190.17,190.22,190.17,190.22,16900.0,157.3341,157.3755,157.3341,157.3755,16900.0
2014-11-25 14:15:00,190.22,190.24,190.13,190.15,10500.0,157.3755,157.392,157.301,157.3176,10500.0
2014-11-25 14:20:00,190.14,190.2,190.14,190.2,12700.0,157.3093,157.3589,157.3093,157.3589,12700.0
2014-11-25 14:25:00,190.2,190.21,190.14,190.19,8300.0,157.3589,157.3672,157.3093,157.3507,8300.0
2014-11-25 14:30:00,190.2,190.22,190.19,190.2,3100.0,157.3589,157.3755,157.3507,157.3589,3100.0
2014-11-25 14:35:00,190.21,190.22,190.17,190.2,3300.0,157.3672,157.3755,157.3341,157.3589,3300.0
2014-11-25 14:40:00,190.18,190.2,190.18,190.19,2500.0,157.3424,157.3589,157.3424,157.3507,2500.0
2014-11-25 14:45:00,190.18,190.18,190.03,190.06,17300.0,157.3424,157.3424,157.2183,157.2431,17300.0
2014-11-25 14:50:00,190.06,190.08,190.04,190.04,7100.0,157.2431,157.2597,157.2266,157.2266,7100.0
2014-11-25 14:55:00,190.04,190.06,189.97,190.04,11700.0,157.2266,157.2431,157.1687,157.2266,11700.0
2014-11-25 15:00:00,190.03,190.13,190.03,190.09,52200.0,157.2183,157.301,157.2183,157.2679,52200.0
2014-11-25 15:05:00,190.09,190.22,190.09,190.16,11400.0,157.2679,157.3755,157.2679,157.3259,11400.0
2014-11-25 15:10:00,190.15,190.19,190.13,190.19,5600.0,157.3176,157.3507,157.301,157.3507,5600.0
2014-11-25 15:15:00,190.22,190.23,190.17,190.2,10000.0,157.3755,157.3838,157.3341,157.3589,10000.0
2014-11-25 15:20:00,190.2,190.22,190.17,190.18,18000.0,157.3589,157.3755,157.3341,157.3424,18000.0
2014-11-25 15:25:00,190.22,190.26,190.21,190.21,11600.0,157.3755,157.4086,157.3672,157.3672,11600.0
2014-11-25 15:30:00,190.22,190.22,190.15,190.17,6900.0,157.3755,157.3755,157.3176,157.3341,6900.0
2014-11-25 15:35:00,190.17,190.19,190.11,190.11,106200.0,157.3341,157.3507,157.2845,157.2845,106200.0
2014-11-25 15:40:00,190.12,190.15,190.07,190.07,29100.0,157.2928,157.3176,157.2514,157.2514,29100.0
2014-11-25 15:45:00,190.07,190.07,190.01,190.05,51200.0,157.2514,157.2514,157.2018,157.2348,51200.0
2014-11-25 15:50:00,190.05,190.09,189.99,189.99,32900.0,157.2348,157.2679,157.1852,157.1852,32900.0
2014-11-25 15:55:00,189.99,190.0,189.91,190.0,42300.0,157.1852,157.1935,157.119,157.1935,42300.0
2014-11-26 09:30:00,190.09,190.19,190.0,190.0,41000.0,157.2679,157.3507,157.1935,157.1935,41000.0
2014-11-26 09:35:00,190.0,190.12,189.99,190.07,2900.0,157.1935,157.2928,157.1852,157.2514,2900.0
2014-11-26 09:40:00,190.05,190.07,189.88,189.88,14700.0,157.2348,157.2514,157.0942,157.0942,14700.0
2014-11-26 09:45:00,189.89,190.0,189.89,190.0,3400.0,157.1025,157.1935,157.1025,157.1935,3400.0
2014-11-26 09:50:00,189.96,190.03,189.9,190.03,4400.0,157.1604,157.2183,157.1107,157.2183,4400.0
2014-11-26 09:55:00,190.03,190.13,190.02,190.05,2900.0,157.2183,157.301,157.21,157.2348,2900.0
2014-11-26 10:00:00,190.02,190.15,189.96,189.98,27500.0,157.21,157.3176,157.1604,157.1769,27500.0
2014-11-26 10:05:00,189.94,190.05,189.92,190.04,1900.0,157.1438,157.2348,157.1273,157.2266,1900.0
2014-11-26 10:10:00,190.03,190.12,190.0,190.09,2500.0,157.2183,157.2928,157.1935,157.2679,2500.0
2014-11-26 10:15:00,190.11,190.11,190.04,190.06,10300.0,157.2845,157.2845,157.2266,157.2431,10300.0
2014-11-26 10:20:00,190.04,190.16,190.03,190.16,4000.0,157.2266,157.3259,157.2183,157.3259,4000.0
2014-11-26 10:25:00,190.15,190.16,190.12,190.12,2600.0,157.3176,157.3259,157.2928,157.2928,2600.0
2014-11-26 10:30:00,190.12,190.17,190.08,190.08,7400.0,157.2928,157.3341,157.2597,157.2597,7400.0
2014-11-26 10:35:00,190.08,190.13,190.03,190.03,3800.0,157.2597,157.301,157.2183,157.2183,3800.0
2014-11-26 10:40:00,190.04,190.12,190.04,190.1,8300.0,157.2266,157.2928,157.2266,157.2762,8300.0
2014-11-26 10:45:00,190.12,190.15,190.09,190.12,2100.0,157.2928,157.3176,157.2679,157.2928,2100.0
2014-11-26 10:50:00,190.12,190.12,190.08,190.08,900.0,157.2928,157.2928,157.2597,157.2597,900.0
2014-11-26 10:55:00,190.09,190.09,190.04,190.08,1400.0,157.2679,157.2679,157.2266,157.2597,1400.0
2014-11-26 11:00:00,190.12,190.17,190.08,190.14,5300.0,157.2928,157.3341,157.2597,157.3093,5300.0
2014-11-26 11:05:00,190.12,190.12,190.07,190.1,400.0,157.2928,157.2928,157.2514,157.2762,400.0
2014-11-26 11:10:00,190.07,190.1,190.05,190.05,4100.0,157.2514,157.2762,157.2348,157.2348,4100.0
2014-11-26 11:15:00,190.06,190.09,190.01,190.03,13400.0,157.2431,157.2679,157.2018,157.2183,13400.0
2014-11-26 11:20:00,190.03,190.03,189.97,190.01,13400.0,157.2183,157.2183,157.1687,157.2018,13400.0
2014-11-26 11:25:00,190.0,190.06,190.0,190.06,2200.0,157.1935,157.2431,157.1935,157.2431,2200.0
2014-11-26 11:30:00,190.06,190.09,190.03,190.05,7000.0,157.2431,157.2679,157.2183,157.2348,7000.0
2014-11-26 11:35:00,190.03,190.09,190.03,190.08,900.0,157.2183,157.2679,157.2183,157.2597,900.0
2014-11-26 11:40:00,190.07,190.11,190.07,190.1,3300.0,157.2514,157.2845,157.2514,157.2762,3300.0
2014-11-26 11:45:00,190.11,190.12,190.09,190.1,7100.0,157.2845,157.2928,157.2679,157.2762,7100.0
2014-11-26 11:50:00,190.09,190.1,190.06,190.07,8700.0,157.2679,157.2762,157.2431,157.2514,8700.0
2014-11-26 11:55:00,190.08,190.1,190.05,190.09,10300.0,157.2597,157.2762,157.2348,157.2679,10300.0
2014-11-26 12:00:00,190.08,190.11,190.06,190.11,700.0,157.2597,157.2845,157.2431,157.2845,700.0
2014-11-26 12:05:00,190.22,190.22,190.12,190.13,3200.0,157.3755,157.3755,157.2928,157.301,3200.0
2014-11-26 12:10:00,190.15,190.16,190.11,190.12,61500.0,157.3176,157.3259,157.2845,157.2928,61500.0
2014-11-26 12:15:00,190.11,190.16,190.11,190.16,12000.0,157.2845,157.3259,157.2845,157.3259,12000.0
2014-11-26 12:20:00,190.16,190.16,190.14,190.15,800.0,157.3259,157.3259,157.3093,157.3176,800.0
2014-11-26 12:25:00,190.16,190.16,190.16,190.16,100.0,157.3259,157.3259,157.3259,157.3259,100.0
2014-11-26 12:30:00,190.16,190.19,190.15,190.19,1700.0,157.3259,157.3507,157.3176,157.3507,1700.0
2014-11-26 12:35:00,190.18,190.18,190.14,190.14,2900.0,157.3424,157.3424,157.3093,157.3093,2900.0
2014-11-26 12:40:00,190.16,190.19,190.15,190.18,900.0,157.3259,157.3507,157.3176,157.3424,900.0
2014-11-26 12:45:00,190.18,190.19,190.15,190.19,900.0,157.3424,157.3507,157.3176,157.3507,900.0
2014-11-26 12:50:00,190.16,190.17,190.14,190.16,4400.0,157.3259,157.3341,157.3093,157.3259,4400.0
2014-11-26 12:55:00,190.15,190.15,190.14,190.14,300.0,157.3176,157.3176,157.3093,157.3093,300.0
2014-11-26 13:00:00,190.16,190.2,190.16,190.2,6600.0,157.3259,157.3589,157.3259,157.3589,6600.0
2014-11-26 13:05:00,190.18,190.2,190.17,190.18,2300.0,157.3424,157.3589,157.3341,157.3424,2300.0
2014-11-26 13:10:00,190.18,190.18,190.16,190.18,600.0,157.3424,157.3424,157.3259,157.3424,600.0
2014-11-26 13:15:00,190.2,190.23,190.19,190.22,1200.0,157.3589,157.3838,157.3507,157.3755,1200.0
2014-11-26 13:20:00,190.23,190.26,190.22,190.24,12600.0,157.3838,157.4086,157.3755,157.392,12600.0
2014-11-26 13:25:00,190.23,190.23,190.21,190.23,2100.0,157.3838,157.3838,157.3672,157.3838,2100.0
2014-11-26 13:30:00,190.24,190.24,190.21,190.21,1100.0,157.392,157.392,157.3672,157.3672,1100.0
2014-11-26 13:35:00,190.24,190.25,190.22,190.24,2000.0,157.392,157.4003,157.3755,157.392,2000.0
2014-11-26 13:40:00,190.23,190.28,190.22,190.28,2100.0,157.3838,157.4251,157.3755,157.4251,2100.0
2014-11-26 13:45:00,190.28,190.28,190.26,190.28,5600.0,157.4251,157.4251,157.4086,157.4251,5600.0
2014-11-26 13:50:00,190.28,190.29,190.22,190.24,7500.0,157.4251,157.4334,157.3755,157.392,7500.0
2014-11-26 13:55:00,190.27,190.27,190.24,190.24,1200.0,157.4169,157.4169,157.392,157.392,1200.0
2014-11-26 14:00:00,190.23,190.26,190.23,190.26,700.0,157.3838,157.4086,157.3838,157.4086,700.0
2014-11-26 14:05:00,190.27,190.27,190.2,190.2,2700.0,157.4169,157.4169,157.3589,157.3589,2700.0
2014-11-26 14:10:00,190.2,190.2,190.16,190.17,9000.0,157.3589,157.3589,157.3259,157.3341,9000.0
2014-11-26 14:15:00,190.19,190.21,190.18,190.21,1200.0,157.3507,157.3672,157.3424,157.3672,1200.0
2014-11-26 14:20:00,190.21,190.22,190.19,190.22,7100.0,157.3672,157.3755,157.3507,157.3755,7100.0
2014-11-26 14:25:00,190.22,190.25,190.22,190.24,2200.0,157.3755,157.4003,157.3755,157.392,2200.0
2014-11-26 14:30:00,190.24,190.26,190.24,190.25,7300.0,157.392,157.4086,157.392,157.4003,7300.0
2014-11-26 14:35:00,190.23,190.24,190.18,190.18,9300.0,157.3838,157.392,157.3424,157.3424,9300.0
2014-11-26 14:40:00,190.2,190.23,190.19,190.23,3700.0,157.3589,157.3838,157.3507,157.3838,3700.0
2014-11-26 14:45:00,190.24,190.25,190.23,190.23,3700.0,157.392,157.4003,157.3838,157.3838,3700.0
2014-11-26 14:50:00,190.24,190.26,190.23,190.26,5800.0,157.392,157.4086,157.3838,157.4086,5800.0
2014-11-26 14:55:00,190.27,190.27,190.22,190.22,3600.0,157.4169,157.4169,157.3755,157.3755,3600.0
2014-11-26 15:00:00,190.22,190.25,190.21,190.23,49500.0,157.3755,157.4003,157.3672,157.3838,49500.0
2014-11-26 15:05:00,190.22,190.23,190.19,190.22,8000.0,157.3755,157.3838,157.3507,157.3755,8000.0
2014-11-26 15:10:00,190.21,190.26,190.21,190.26,7500.0,157.3672,157.4086,157.3672,157.4086,7500.0
2014-11-26 15:15:00,190.26,190.3,190.23,190.3,17100.0,157.4086,157.4417,157.3838,157.4417,17100.0
2014-11-26 15:20:00,190.29,190.33,190.29,190.31,12400.0,157.4334,157.4665,157.4334,157.45,12400.0
2014-11-26 15:25:00,190.3,190.3,190.27,190.27,16400.0,157.4417,157.4417,157.4169,157.4169,16400.0
2014-11-26 15:30:00,190.27,190.3,190.27,190.29,39500.0,157.4169,157.4417,157.4169,157.4334,39500.0
2014-11-26 15:35:00,190.29,190.3,190.26,190.3,32400.0,157.4334,157.4417,157.4086,157.4417,32400.0
2014-11-26 15:40:00,190.31,190.38,190.29,190.37,6700.0,157.45,157.5079,157.4334,157.4996,6700.0
2014-11-26 15:45:00,190.37,190.42,190.36,190.36,13400.0,157.4996,157.541,157.4913,157.4913,13400.0
2014-11-26 15:50:00,190.37,190.44,190.36,190.41,32700.0,157.4996,157.5575,157.4913,157.5327,32700.0
2014-11-26 15:55:00,190.42,190.52,190.42,190.44,19200.0,157.541,157.6237,157.541,157.5575,19200.0
2014-11-28 09:30:00,190.3,190.32,190.15,190.24,29000.0,157.4417,157.4582,157.3176,157.392,29000.0
2014-11-28 09:35:00,190.21,190.21,190.05,190.14,37800.0,157.3672,157.3672,157.2348,157.3093,37800.0
2014-11-28 09:40:00,190.19,190.21,190.12,190.17,5400.0,157.3507,157.3672,157.2928,157.3341,5400.0
2014-11-28 09:45:00,190.19,190.29,190.18,190.27,1700.0,157.3507,157.4334,157.3424,157.4169,1700.0
2014-11-28 09:50:00,190.26,190.28,190.22,190.27,2800.0,157.4086,157.4251,157.3755,157.4169,2800.0
2014-11-28 09:55:00,190.31,190.4,190.27,190.4,6300.0,157.45,157.5244,157.4169,157.5244,6300.0
2014-11-28 10:00:00,190.3,190.44,190.3,190.41,5100.0,157.4417,157.5575,157.4417,157.5327,5100.0
2014-11-28 10:05:00,190.38,190.48,190.37,190.48,3600.0,157.5079,157.5906,157.4996,157.5906,3600.0
2014-11-28 10:10:00,190.51,190.54,190.47,190.54,4300.0,157.6154,157.6402,157.5823,157.6402,4300.0
2014-11-28 10:15:00,190.51,190.55,190.46,190.5,9500.0,157.6154,157.6485,157.5741,157.6071,9500.0
2014-11-28 10:20:00,190.47,190.53,190.47,190.53,1900.0,157.5823,157.632,157.5823,157.632,1900.0
2014-11-28 10:25:00,190.49,190.49,190.42,190.46,6400.0,157.5989,157.5989,157.541,157.5741,6400.0
2014-11-28 10:30:00,190.44,190.49,190.42,190.48,5300.0,157.5575,157.5989,157.541,157.5906,5300.0
2014-11-28 10:35:00,190.51,190.51,190.48,190.49,6700.0,157.6154,157.6154,157.5906,157.5989,6700.0
2014-11-28 10:40:00,190.55,190.58,190.51,190.54,4800.0,157.6485,157.6733,157.6154,157.6402,4800.0
2014-11-28 10:45:00,190.52,190.52,190.49,190.49,1100.0,157.6237,157.6237,157.5989,157.5989,1100.0
2014-11-28 10:50:00,190.45,190.48,190.42,190.43,3200.0,157.5658,157.5906,157.541,157.5492,3200.0
2014-11-28 10:55:00,190.44,190.44,190.4,190.41,5900.0,157.5575,157.5575,157.5244,157.5327,5900.0
2014-11-28 11:00:00,190.41,190.44,190.4,190.43,2600.0,157.5327,157.5575,157.5244,157.5492,2600.0
2014-11-28 11:05:00,190.45,190.51,190.42,190.48,8300.0,157.5658,157.6154,157.541,157.5906,8300.0
2014-11-28 11:10:00,190.49,190.5,190.46,190.49,4200.0,157.5989,157.6071,157.5741,157.5989,4200.0
2014-11-28 11:15:00,190.51,190.57,190.5,190.57,1500.0,157.6154,157.6651,157.6071,157.6651,1500.0
2014-11-28 11:20:00,190.59,190.63,190.55,190.56,19900.0,157.6816,157.7147,157.6485,157.6568,19900.0
2014-11-28 11:25:00,190.56,190.56,190.53,190.53,1300.0,157.6568,157.6568,157.632,157.632,1300.0
2014-11-28 11:30:00,190.55,190.57,190.46,190.53,4200.0,157.6485,157.6651,157.5741,157.632,4200.0
2014-11-28 11:35:00,190.53,190.57,190.51,190.55,4500.0,157.632,157.6651,157.6154,157.6485,4500.0
2014-11-28 11:40:00,190.55,190.56,190.49,190.51,4100.0,157.6485,157.6568,157.5989,157.6154,4100.0
2014-11-28 11:45:00,190.51,190.51,190.4,190.4,6400.0,157.6154,157.6154,157.5244,157.5244,6400.0
2014-11-28 11:50:00,190.4,190.43,190.35,190.35,2100.0,157.5244,157.5492,157.483,157.483,2100.0
2014-11-28 11:55:00,190.37,190.41,190.37,190.4,2300.0,157.4996,157.5327,157.4996,157.5244,2300.0
2014-11-28 12:00:00,190.31,190.33,190.29,190.33,3000.0,157.45,157.4665,157.4334,157.4665,3000.0
2014-11-28 12:05:00,190.33,190.33,190.22,190.22,10200.0,157.4665,157.4665,157.3755,157.3755,10200.0
2014-11-28 12:10:00,190.19,190.27,190.17,190.26,9100.0,157.3507,157.4169,157.3341,157.4086,9100.0
2014-11-28 12:15:00,190.25,190.27,190.21,190.21,4400.0,157.4003,157.4169,157.3672,157.3672,4400.0
2014-11-28 12:20:00,190.22,190.24,190.16,190.16,1900.0,157.3755,157.392,157.3259,157.3259,1900.0
2014-11-28 12:25:00,190.15,190.19,190.08,190.09,8100.0,157.3176,157.3507,157.2597,157.2679,8100.0
2014-11-28 12:30:00,190.08,190.1,190.06,190.06,3500.0,157.2597,157.2762,157.2431,157.2431,3500.0
2014-11-28 12:35:00,190.07,190.08,189.95,189.96,9500.0,157.2514,157.2597,157.1521,157.1604,9500.0
2014-11-28 12:40:00,189.93,189.94,189.81,189.89,19800.0,157.1356,157.1438,157.0363,157.1025,19800.0
2014-11-28 12:45:00,189.85,189.89,189.83,189.84,5100.0,157.0694,157.1025,157.0528,157.0611,5100.0
2014-11-28 12:50:00,189.84,189.84,189.75,189.84,24700.0,157.0611,157.0611,156.9866,157.0611,24700.0
2014-11-28 12:55:00,189.83,190.09,189.8,190.03,67600.0,157.0528,157.2679,157.028,157.2183,67600.0
2014-12-01 09:30:00,189.28,189.39,189.26,189.3,77200.0,156.5978,156.6888,156.5813,156.6143,77200.0
2014-12-01 09:35:00,189.25,189.3,189.18,189.26,44700.0,156.573,156.6143,156.5151,156.5813,44700.0
2014-12-01 09:40:00,189.23,189.25,189.1,189.16,36100.0,156.5564,156.573,156.4489,156.4985,36100.0
2014-12-01 09:45:00,189.15,189.15,188.78,188.78,66600.0,156.4902,156.4902,156.1841,156.1841,66600.0
2014-12-01 09:50:00,188.76,188.76,188.44,188.64,81300.0,156.1676,156.1676,155.9028,156.0683,81300.0
2014-12-01 09:55:00,188.58,188.69,188.58,188.65,43000.0,156.0187,156.1097,156.0187,156.0766,43000.0
2014-12-01 10:00:00,188.65,188.89,188.64,188.83,15900.0,156.0766,156.2751,156.0683,156.2255,15900.0
2014-12-01 10:05:00,188.8,188.89,188.67,188.68,19000.0,156.2007,156.2751,156.0931,156.1014,19000.0
2014-12-01 10:10:00,188.69,188.94,188.69,188.94,262500.0,156.1097,156.3165,156.1097,156.3165,262500.0
2014-12-01 10:15:00,188.94,189.19,188.9,189.09,27600.0,156.3165,156.5233,156.2834,156.4406,27600.0
2014-12-01 10:20:00,189.09,189.31,189.09,189.26,37200.0,156.4406,156.6226,156.4406,156.5813,37200.0
2014-12-01 10:25:00,189.26,189.26,189.09,189.15,39300.0,156.5813,156.5813,156.4406,156.4902,39300.0
2014-12-01 10:30:00,189.19,189.19,188.96,188.97,24200.0,156.5233,156.5233,156.3331,156.3413,24200.0
2014-12-01 10:35:00,188.95,188.99,188.76,188.81,33500.0,156.3248,156.3579,156.1676,156.209,33500.0
2014-12-01 10:40:00,188.81,188.81,188.62,188.73,24500.0,156.209,156.209,156.0518,156.1428,24500.0
2014-12-01 10:45:00,188.7,188.72,188.64,188.69,20300.0,156.1179,156.1345,156.0683,156.1097,20300.0
2014-12-01 10:50:00,188.69,188.69,188.43,188.5,41200.0,156.1097,156.1097,155.8946,155.9525,41200.0
2014-12-01 10:55:00,188.53,188.53,188.36,188.43,22500.0,155.9773,155.9773,155.8367,155.8946,22500.0
2014-12-01 11:00:00,188.44,188.56,188.4,188.56,17300.0,155.9028,156.0021,155.8697,156.0021,17300.0
2014-12-01 11:05:00,188.55,188.57,188.49,188.5,11300.0,155.9938,156.0104,155.9442,155.9525,11300.0
2014-12-01 11:10:00,188.47,188.62,188.43,188.5,8400.0,155.9277,156.0518,155.8946,155.9525,8400.0
2014-12-01 11:15:00,188.48,188.68,188.47,188.66,8400.0,155.9359,156.1014,155.9277,156.0849,8400.0
2014-12-01 11:20:00,188.72,188.84,188.72,188.83,19900.0,156.1345,156.2338,156.1345,156.2255,19900.0
2014-12-01 11:25:00,188.83,188.87,188.75,188.81,8800.0,156.2255,156.2586,156.1593,156.209,8800.0
2014-12-01 11:30:00,188.83,188.9,188.76,188.81,11200.0,156.2255,156.2834,156.1676,156.209,11200.0
2014-12-01 11:35:00,188.81,188.82,188.72,188.72,5600.0,156.209,156.2172,156.1345,156.1345,5600.0
2014-12-01 11:40:00,188.69,188.83,188.68,188.8,19500.0,156.1097,156.2255,156.1014,156.2007,19500.0
2014-12-01 11:45:00,188.8,188.81,188.69,188.71,17900.0,156.2007,156.209,156.1097,156.1262,17900.0
2014-12-01 11:50:00,188.66,188.72,188.66,188.66,96900.0,156.0849,156.1345,156.0849,156.0849,96900.0
2014-12-01 11:55:00,188.64,188.66,188.54,188.54,187500.0,156.0683,156.0849,155.9856,155.9856,187500.0
2014-12-01 12:00:00,188.59,188.61,188.52,188.53,9900.0,156.0269,156.0435,155.969,155.9773,9900.0
2014-12-01 12:05:00,188.56,188.58,188.52,188.53,8300.0,156.0021,156.0187,155.969,155.9773,8300.0
2014-12-01 12:10:00,188.55,188.71,188.55,188.71,5500.0,155.9938,156.1262,155.9938,156.1262,5500.0
2014-12-01 12:15:00,188.77,188.79,188.74,188.76,10200.0,156.1759,156.1924,156.151,156.1676,10200.0
2014-12-01 12:20:00,188.76,188.77,188.68,188.76,21100.0,156.1676,156.1759,156.1014,156.1676,21100.0
2014-12-01 12:25:00,188.76,188.77,188.63,188.63,13600.0,156.1676,156.1759,156.06,156.06,13600.0
2014-12-01 12:30:00,188.66,188.75,188.64,188.71,22000.0,156.0849,156.1593,156.0683,156.1262,22000.0
2014-12-01 12:35:00,188.69,188.75,188.61,188.61,13700.0,156.1097,156.1593,156.0435,156.0435,13700.0
2014-12-01 12:40:00,188.62,188.7,188.62,188.65,6000.0,156.0518,156.1179,156.0518,156.0766,6000.0
2014-12-01 12:45:00,188.64,188.65,188.55,188.62,6100.0,156.0683,156.0766,155.9938,156.0518,6100.0
2014-12-01 12:50:00,188.65,188.75,188.64,188.75,5000.0,156.0766,156.1593,156.0683,156.1593,5000.0
2014-12-01 12:55:00,188.82,189.02,188.8,189.02,15800.0,156.2172,156.3827,156.2007,156.3827,15800.0
2014-12-01 13:00:00,189.09,189.09,189.01,189.06,4300.0,156.4406,156.4406,156.3744,156.4158,4300.0
2014-12-01 13:05:00,189.06,189.11,189.05,189.06,3300.0,156.4158,156.4572,156.4075,156.4158,3300.0
2014-12-01 13:10:00,189.07,189.11,189.04,189.06,9100.0,156.4241,156.4572,156.3992,156.4158,9100.0
2014-12-01 13:15:00,189.04,189.18,189.02,189.15,10900.0,156.3992,156.5151,156.3827,156.4902,10900.0
2014-12-01 13:20:00,189.09,189.21,189.09,189.19,3100.0,156.4406,156.5399,156.4406,156.5233,3100.0
2014-12-01 13:25:00,189.18,189.18,189.1,189.14,6200.0,156.5151,156.5151,156.4489,156.482,6200.0
2014-12-01 13:30:00,189.21,189.22,189.12,189.14,15900.0,156.5399,156.5482,156.4654,156.482,15900.0
2014-12-01 13:35:00,189.12,189.19,189.1,189.18,3700.0,156.4654,156.5233,156.4489,156.5151,3700.0
2014-12-01 13:40:00,189.2,189.23,189.08,189.12,39000.0,156.5316,156.5564,156.4323,156.4654,39000.0
2014-12-01 13:45:00,189.09,189.23,189.09,189.22,4400.0,156.4406,156.5564,156.4406,156.5482,4400.0
2014-12-01 13:50:00,189.15,189.15,189.04,189.04,2900.0,156.4902,156.4902,156.3992,156.3992,2900.0
2014-12-01 13:55:00,189.02,189.08,189.02,189.06,9000.0,156.3827,156.4323,156.3827,156.4158,9000.0
2014-12-01 14:00:00,189.05,189.08,189.05,189.06,3100.0,156.4075,156.4323,156.4075,156.4158,3100.0
2014-12-01 14:05:00,189.0,189.0,188.83,188.9,10100.0,156.3661,156.3661,156.2255,156.2834,10100.0
2014-12-01 14:10:00,188.91,188.91,188.77,188.77,20400.0,156.2917,156.2917,156.1759,156.1759,20400.0
2014-12-01 14:15:00,188.79,188.79,188.7,188.79,3700.0,156.1924,156.1924,156.1179,156.1924,3700.0
2014-12-01 14:20:00,188.76,188.76,188.57,188.58,12400.0,156.1676,156.1676,156.0104,156.0187,12400.0
2014-12-01 14:25:00,188.57,188.69,188.55,188.67,12200.0,156.0104,156.1097,155.9938,156.0931,12200.0
2014-12-01 14:30:00,188.66,188.77,188.63,188.75,71600.0,156.0849,156.1759,156.06,156.1593,71600.0
2014-12-01 14:35:00,188.75,188.89,188.66,188.89,12200.0,156.1593,156.2751,156.0849,156.2751,12200.0
2014-12-01 14:40:00,188.82,188.82,188.78,188.79,900.0,156.2172,156.2172,156.1841,156.1924,900.0
2014-12-01 14:45:00,188.78,188.81,188.74,188.74,3700.0,156.1841,156.209,156.151,156.151,3700.0
2014-12-01 14:50:00,188.77,188.84,188.74,188.82,5800.0,156.1759,156.2338,156.151,156.2172,5800.0
2014-12-01 14:55:00,188.8,188.8,188.72,188.78,6300.0,156.2007,156.2007,156.1345,156.1841,6300.0
2014-12-01 15:00:00,188.76,188.96,188.75,188.94,23200.0,156.1676,156.3331,156.1593,156.3165,23200.0
2014-12-01 15:05:00,188.93,188.93,188.89,188.93,15900.0,156.3082,156.3082,156.2751,156.3082,15900.0
2014-12-01 15:10:00,188.92,188.97,188.87,188.93,7300.0,156.3,156.3413,156.2586,156.3082,7300.0
2014-12-01 15:15:00,188.96,189.15,188.91,189.11,7800.0,156.3331,156.4902,156.2917,156.4572,7800.0
2014-12-01 15:20:00,189.11,189.15,189.06,189.12,12900.0,156.4572,156.4902,156.4158,156.4654,12900.0
2014-12-01 15:25:00,189.1,189.16,189.05,189.05,7500.0,156.4489,156.4985,156.4075,156.4075,7500.0
2014-12-01 15:30:00,189.04,189.06,188.97,189.05,18000.0,156.3992,156.4158,156.3413,156.4075,18000.0
2014-12-01 15:35:00,189.02,189.02,188.8,188.83,15300.0,156.3827,156.3827,156.2007,156.2255,15300.0
2014-12-01 15:40:00,188.85,188.88,188.8,188.8,10900.0,156.242,156.2669,156.2007,156.2007,10900.0
2014-12-01 15:45:00,188.77,188.85,188.71,188.75,31900.0,156.1759,156.242,156.1262,156.1593,31900.0
2014-12-01 15:50:00,188.75,188.78,188.69,188.72,17800.0,156.1593,156.1841,156.1097,156.1345,17800.0
2014-12-01 15:55:00,188.73,188.82,188.68,188.73,37200.0,156.1428,156.2172,156.1014,156.1428,37200.0
2014-12-02 09:30:00,188.71,189.05,188.71,189.02,42300.0,156.1262,156.4075,156.1262,156.3827,42300.0
2014-12-02 09:35:00,189.05,189.15,188.98,189.15,14600.0,156.4075,156.4902,156.3496,156.4902,14600.0
2014-12-02 09:40:00,189.12,189.18,189.08,189.15,10100.0,156.4654,156.5151,156.4323,156.4902,10100.0
2014-12-02 09:45:00,189.12,189.12,188.97,189.03,19300.0,156.4654,156.4654,156.3413,156.391,19300.0
2014-12-02 09:50:00,189.02,189.02,188.91,188.95,17800.0,156.3827,156.3827,156.2917,156.3248,17800.0
2014-12-02 09:55:00,188.98,189.24,188.9,189.17,34400.0,156.3496,156.5647,156.2834,156.5068,34400.0
2014-12-02 10:00:00,189.2,189.46,189.17,189.46,8900.0,156.5316,156.7467,156.5068,156.7467,8900.0
2014-12-02 10:05:00,189.45,189.52,189.39,189.47,50400.0,156.7384,156.7964,156.6888,156.755,50400.0
2014-12-02 10:10:00,189.48,189.49,189.4,189.4,10700.0,156.7633,156.7715,156.6971,156.6971,10700.0
2014-12-02 10:15:00,189.43,189.49,189.35,189.48,27700.0,156.7219,156.7715,156.6557,156.7633,27700.0
2014-12-02 10:20:00,189.42,189.49,189.38,189.38,21000.0,156.7136,156.7715,156.6805,156.6805,21000.0
2014-12-02 10:25:00,189.36,189.48,189.36,189.43,40600.0,156.664,156.7633,156.664,156.7219,40600.0
2014-12-02 10:30:00,189.44,189.48,189.35,189.37,12700.0,156.7302,156.7633,156.6557,156.6723,12700.0
2014-12-02 10:35:00,189.43,189.44,189.28,189.29,6500.0,156.7219,156.7302,156.5978,156.6061,6500.0
2014-12-02 10:40:00,189.29,189.37,189.29,189.36,13000.0,156.6061,156.6723,156.6061,156.664,13000.0
2014-12-02 10:45:00,189.38,189.48,189.37,189.42,6300.0,156.6805,156.7633,156.6723,156.7136,6300.0
2014-12-02 10:50:00,189.4,189.41,189.34,189.41,10300.0,156.6971,156.7054,156.6474,156.7054,10300.0
2014-12-02 10:55:00,189.43,189.61,189.42,189.6,15900.0,156.7219,156.8708,156.7136,156.8625,15900.0
2014-12-02 11:00:00,189.61,189.68,189.6,189.64,18100.0,156.8708,156.9287,156.8625,156.8956,18100.0
2014-12-02 11:05:00,189.64,189.69,189.62,189.65,13500.0,156.8956,156.937,156.8791,156.9039,13500.0
2014-12-02 11:10:00,189.65,189.68,189.58,189.61,6100.0,156.9039,156.9287,156.846,156.8708,6100.0
2014-12-02 11:15:00,189.63,189.67,189.61,189.67,17700.0,156.8874,156.9205,156.8708,156.9205,17700.0
2014-12-02 11:20:00,189.66,189.68,189.57,189.57,12100.0,156.9122,156.9287,156.8377,156.8377,12100.0
2014-12-02 11:25:00,189.61,189.61,189.5,189.59,12600.0,156.8708,156.8708,156.7798,156.8543,12600.0
2014-12-02 11:30:00,189.57,189.61,189.53,189.53,7900.0,156.8377,156.8708,156.8046,156.8046,7900.0
2014-12-02 11:35:00,189.53,189.57,189.5,189.54,10200.0,156.8046,156.8377,156.7798,156.8129,10200.0
2014-12-02 11:40:00,189.56,189.63,189.53,189.63,7800.0,156.8295,156.8874,156.8046,156.8874,7800.0
2014-12-02 11:45:00,189.62,189.62,189.56,189.56,5400.0,156.8791,156.8791,156.8295,156.8295,5400.0
2014-12-02 11:50:00,189.61,189.61,189.5,189.56,319600.0,156.8708,156.8708,156.7798,156.8295,319600.0
2014-12-02 11:55:00,189.58,189.7,189.57,189.67,18700.0,156.846,156.9453,156.8377,156.9205,18700.0
2014-12-02 12:00:00,189.67,189.67,189.59,189.6,8300.0,156.9205,156.9205,156.8543,156.8625,8300.0
2014-12-02 12:05:00,189.63,189.63,189.58,189.59,600.0,156.8874,156.8874,156.846,156.8543,600.0
2014-12-02 12:10:00,189.59,189.63,189.57,189.61,4900.0,156.8543,156.8874,156.8377,156.8708,4900.0
2014-12-02 12:15:00,189.59,189.61,189.55,189.57,6100.0,156.8543,156.8708,156.8212,156.8377,6100.0
2014-12-02 12:20:00,189.59,189.63,189.57,189.62,33400.0,156.8543,156.8874,156.8377,156.8791,33400.0
2014-12-02 12:25:00,189.64,189.65,189.58,189.6,17200.0,156.8956,156.9039,156.846,156.8625,17200.0
2014-12-02 12:30:00,189.6,189.61,189.47,189.48,5000.0,156.8625,156.8708,156.755,156.7633,5000.0
2014-12-02 12:35:00,189.47,189.5,189.42,189.43,8800.0,156.755,156.7798,156.7136,156.7219,8800.0
2014-12-02 12:40:00,189.47,189.51,189.45,189.45,4300.0,156.755,156.7881,156.7384,156.7384,4300.0
2014-12-02 12:45:00,189.47,189.53,189.47,189.52,6800.0,156.755,156.8046,156.755,156.7964,6800.0
2014-12-02 12:50:00,189.49,189.55,189.46,189.47,3600.0,156.7715,156.8212,156.7467,156.755,3600.0
2014-12-02 12:55:00,189.46,189.57,189.46,189.56,1800.0,156.7467,156.8377,156.7467,156.8295,1800.0
2014-12-02 13:00:00,189.56,189.61,189.55,189.59,4000.0,156.8295,156.8708,156.8212,156.8543,4000.0
2014-12-02 13:05:00,189.58,189.67,189.58,189.6,4300.0,156.846,156.9205,156.846,156.8625,4300.0
2014-12-02 13:10:00,189.6,189.68,189.59,189.61,3000.0,156.8625,156.9287,156.8543,156.8708,3000.0
2014-12-02 13:15:00,189.6,189.63,189.6,189.63,1900.0,156.8625,156.8874,156.8625,156.8874,1900.0
2014-12-02 13:20:00,189.64,189.65,189.6,189.65,2100.0,156.8956,156.9039,156.8625,156.9039,2100.0
2014-12-02 13:25:00,189.64,189.86,189.63,189.84,15500.0,156.8956,157.0777,156.8874,157.0611,15500.0
2014-12-02 13:30:00,189.85,189.87,189.77,189.78,12000.0,157.0694,157.0859,157.0032,157.0115,12000.0
2014-12-02 13:35:00,189.81,189.84,189.78,189.83,7100.0,157.0363,157.0611,157.0115,157.0528,7100.0
2014-12-02 13:40:00,189.79,189.88,189.79,189.88,13600.0,157.0197,157.0942,157.0197,157.0942,13600.0
2014-12-02 13:45:00,189.87,189.88,189.83,189.84,11400.0,157.0859,157.0942,157.0528,157.0611,11400.0
2014-12-02 13:50:00,189.84,189.84,189.77,189.77,6500.0,157.0611,157.0611,157.0032,157.0032,6500.0
2014-12-02 13:55:00,189.76,189.77,189.73,189.75,4500.0,156.9949,157.0032,156.9701,156.9866,4500.0
2014-12-02 14:00:00,189.78,189.82,189.78,189.8,4200.0,157.0115,157.0446,157.0115,157.028,4200.0
2014-12-02 14:05:00,189.82,189.82,189.73,189.76,12700.0,157.0446,157.0446,156.9701,156.9949,12700.0
2014-12-02 14:10:00,189.78,189.81,189.75,189.75,12300.0,157.0115,157.0363,156.9866,156.9866,12300.0
2014-12-02 14:15:00,189.73,189.78,189.72,189.76,4900.0,156.9701,157.0115,156.9618,156.9949,4900.0
2014-12-02 14:20:00,189.76,189.86,189.76,189.83,6700.0,156.9949,157.0777,156.9949,157.0528,6700.0
2014-12-02 14:25:00,189.82,189.83,189.8,189.83,3100.0,157.0446,157.0528,157.028,157.0528,3100.0
2014-12-02 14:30:00,189.82,189.83,189.75,189.83,4100.0,157.0446,157.0528,156.9866,157.0528,4100.0
2014-12-02 14:35:00,189.84,189.85,189.79,189.82,11700.0,157.0611,157.0694,157.0197,157.0446,11700.0
2014-12-02 14:40:00,189.82,189.88,189.82,189.88,8200.0,157.0446,157.0942,157.0446,157.0942,8200.0
2014-12-02 14:45:00,189.89,190.12,189.89,190.12,39300.0,157.1025,157.2928,157.1025,157.2928,39300.0
2014-12-02 14:50:00,190.13,190.13,190.06,190.12,8100.0,157.301,157.301,157.2431,157.2928,8100.0
2014-12-02 14:55:00,190.13,190.13,190.06,190.08,9700.0,157.301,157.301,157.2431,157.2597,9700.0
2014-12-02 15:00:00,190.08,190.1,190.04,190.07,12900.0,157.2597,157.2762,157.2266,157.2514,12900.0
2014-12-02 15:05:00,190.06,190.09,190.03,190.09,10400.0,157.2431,157.2679,157.2183,157.2679,10400.0
2014-12-02 15:10:00,190.07,190.08,190.01,190.02,23000.0,157.2514,157.2597,157.2018,157.21,23000.0
2014-12-02 15:15:00,190.04,190.06,190.01,190.03,66100.0,157.2266,157.2431,157.2018,157.2183,66100.0
2014-12-02 15:20:00,190.03,190.03,189.89,189.9,22700.0,157.2183,157.2183,157.1025,157.1107,22700.0
2014-12-02 15:25:00,189.92,189.92,189.88,189.91,11400.0,157.1273,157.1273,157.0942,157.119,11400.0
2014-12-02 15:30:00,189.91,189.98,189.91,189.92,14000.0,157.119,157.1769,157.119,157.1273,14000.0
2014-12-02 15:35:00,189.95,189.95,189.8,189.86,15000.0,157.1521,157.1521,157.028,157.0777,15000.0
2014-12-02 15:40:00,189.86,189.9,189.84,189.85,9600.0,157.0777,157.1107,157.0611,157.0694,9600.0
2014-12-02 15:45:00,189.85,189.89,189.78,189.8,25500.0,157.0694,157.1025,157.0115,157.028,25500.0
2014-12-02 15:50:00,189.82,189.83,189.78,189.79,10900.0,157.0446,157.0528,157.0115,157.0197,10900.0
2014-12-02 15:55:00,189.79,189.92,189.78,189.92,14900.0,157.0197,157.1273,157.0115,157.1273,14900.0
2014-12-03 09:30:00,190.1,190.1,189.97,190.01,19700.0,157.2762,157.2762,157.1687,157.2018,19700.0
2014-12-03 09:35:00,190.04,190.21,190.04,190.21,22500.0,157.2266,157.3672,157.2266,157.3672,22500.0
2014-12-03 09:40:00,190.26,190.33,190.26,190.29,11100.0,157.4086,157.4665,157.4086,157.4334,11100.0
2014-12-03 09:45:00,190.33,190.39,190.28,190.32,14400.0,157.4665,157.5161,157.4251,157.4582,14400.0
2014-12-03 09:50:00,190.35,190.41,190.29,190.41,9400.0,157.483,157.5327,157.4334,157.5327,9400.0
2014-12-03 09:55:00,190.37,190.37,190.25,190.3,17900.0,157.4996,157.4996,157.4003,157.4417,17900.0
2014-12-03 10:00:00,190.32,190.36,190.15,190.26,30000.0,157.4582,157.4913,157.3176,157.4086,30000.0
2014-12-03 10:05:00,190.25,190.25,190.12,190.21,11600.0,157.4003,157.4003,157.2928,157.3672,11600.0
2014-12-03 10:10:00,190.23,190.38,190.22,190.33,36600.0,157.3838,157.5079,157.3755,157.4665,36600.0
2014-12-03 10:15:00,190.38,190.4,190.25,190.32,82900.0,157.5079,157.5244,157.4003,157.4582,82900.0
2014-12-03 10:20:00,190.3,190.4,190.22,190.4,4600.0,157.4417,157.5244,157.3755,157.5244,4600.0
2014-12-03 10:25:00,190.42,190.45,190.34,190.38,7800.0,157.541,157.5658,157.4748,157.5079,7800.0
2014-12-03 10:30:00,190.37,190.42,190.33,190.4,7800.0,157.4996,157.541,157.4665,157.5244,7800.0
2014-12-03 10:35:00,190.43,190.53,190.42,190.5,6900.0,157.5492,157.632,157.541,157.6071,6900.0
2014-12-03 10:40:00,190.5,190.5,190.39,190.4,15900.0,157.6071,157.6071,157.5161,157.5244,15900.0
2014-12-03 10:45:00,190.45,190.51,190.45,190.5,10000.0,157.5658,157.6154,157.5658,157.6071,10000.0
2014-12-03 10:50:00,190.49,190.49,190.4,190.4,4300.0,157.5989,157.5989,157.5244,157.5244,4300.0
2014-12-03 10:55:00,190.4,190.46,190.37,190.41,10000.0,157.5244,157.5741,157.4996,157.5327,10000.0
2014-12-03 11:00:00,190.41,190.51,190.39,190.49,10900.0,157.5327,157.6154,157.5161,157.5989,10900.0
2014-12-03 11:05:00,190.48,190.52,190.47,190.48,9300.0,157.5906,157.6237,157.5823,157.5906,9300.0
2014-12-03 11:10:00,190.49,190.53,190.29,190.29,20200.0,157.5989,157.632,157.4334,157.4334,20200.0
2014-12-03 11:15:00,190.31,190.35,190.28,190.29,10500.0,157.45,157.483,157.4251,157.4334,10500.0
2014-12-03 11:20:00,190.32,190.37,190.25,190.3,10000.0,157.4582,157.4996,157.4003,157.4417,10000.0
2014-12-03 11:25:00,190.3,190.35,190.23,190.35,27100.0,157.4417,157.483,157.3838,157.483,27100.0
2014-12-03 11:30:00,190.38,190.4,190.3,190.31,15600.0,157.5079,157.5244,157.4417,157.45,15600.0
2014-12-03 11:35:00,190.3,190.33,190.24,190.26,126100.0,157.4417,157.4665,157.392,157.4086,126100.0
2014-12-03 11:40:00,190.28,190.32,190.24,190.28,100100.0,157.4251,157.4582,157.392,157.4251,100100.0
2014-12-03 11:45:00,190.23,190.29,190.22,190.27,386900.0,157.3838,157.4334,157.3755,157.4169,386900.0
2014-12-03 11:50:00,190.26,190.3,190.23,190.23,21700.0,157.4086,157.4417,157.3838,157.3838,21700.0
2014-12-03 11:55:00,190.22,190.31,190.22,190.27,10200.0,157.3755,157.45,157.3755,157.4169,10200.0
2014-12-03 12:00:00,190.3,190.33,190.29,190.29,16800.0,157.4417,157.4665,157.4334,157.4334,16800.0
2014-12-03 12:05:00,190.29,190.33,190.26,190.26,37900.0,157.4334,157.4665,157.4086,157.4086,37900.0
2014-12-03 12:10:00,190.24,190.32,190.23,190.3,9300.0,157.392,157.4582,157.3838,157.4417,9300.0
2014-12-03 12:15:00,190.33,190.33,190.27,190.28,7000.0,157.4665,157.4665,157.4169,157.4251,7000.0
2014-12-03 12:20:00,190.29,190.32,190.27,190.27,12100.0,157.4334,157.4582,157.4169,157.4169,12100.0
2014-12-03 12:25:00,190.29,190.3,190.25,190.26,7600.0,157.4334,157.4417,157.4003,157.4086,7600.0
2014-12-03 12:30:00,190.25,190.25,190.18,190.23,12700.0,157.4003,157.4003,157.3424,157.3838,12700.0
2014-12-03 12:35:00,190.21,190.25,190.18,190.19,11200.0,157.3672,157.4003,157.3424,157.3507,11200.0
2014-12-03 12:40:00,190.17,190.29,190.14,190.27,21700.0,157.3341,157.4334,157.3093,157.4169,21700.0
2014-12-03 12:45:00,190.26,190.36,190.26,190.32,8900.0,157.4086,157.4913,157.4086,157.4582,8900.0
2014-12-03 12:50:00,190.3,190.36,190.3,190.34,8800.0,157.4417,157.4913,157.4417,157.4748,8800.0
2014-12-03 12:55:00,190.34,190.37,190.33,190.37,4700.0,157.4748,157.4996,157.4665,157.4996,4700.0
2014-12-03 13:00:00,190.39,190.43,190.38,190.4,9900.0,157.5161,157.5492,157.5079,157.5244,9900.0
2014-12-03 13:05:00,190.41,190.42,190.35,190.38,6300.0,157.5327,157.541,157.483,157.5079,6300.0
2014-12-03 13:10:00,190.38,190.39,190.37,190.38,6000.0,157.5079,157.5161,157.4996,157.5079,6000.0
2014-12-03 13:15:00,190.38,190.4,190.36,190.39,7700.0,157.5079,157.5244,157.4913,157.5161,7700.0
2014-12-03 13:20:00,190.39,190.41,190.38,190.39,6800.0,157.5161,157.5327,157.5079,157.5161,6800.0
2014-12-03 13:25:00,190.39,190.44,190.38,190.43,6800.0,157.5161,157.5575,157.5079,157.5492,6800.0
2014-12-03 13:30:00,190.42,190.44,190.4,190.41,19500.0,157.541,157.5575,157.5244,157.5327,19500.0
2014-12-03 13:35:00,190.42,190.43,190.39,190.43,10300.0,157.541,157.5492,157.5161,157.5492,10300.0
2014-12-03 13:40:00,190.44,190.44,190.39,190.42,7300.0,157.5575,157.5575,157.5161,157.541,7300.0
2014-12-03 13:45:00,190.42,190.42,190.33,190.35,9600.0,157.541,157.541,157.4665,157.483,9600.0
2014-12-03 13:50:00,190.37,190.38,190.35,190.35,12700.0,157.4996,157.5079,157.483,157.483,12700.0
2014-12-03 13:55:00,190.36,190.44,190.33,190.44,10000.0,157.4913,157.5575,157.4665,157.5575,10000.0
2014-12-03 14:00:00,190.43,190.43,190.39,190.4,6500.0,157.5492,157.5492,157.5161,157.5244,6500.0
2014-12-03 14:05:00,190.41,190.48,190.4,190.48,32300.0,157.5327,157.5906,157.5244,157.5906,32300.0
2014-12-03 14:10:00,190.49,190.55,190.48,190.5,11400.0,157.5989,157.6485,157.5906,157.6071,11400.0
2014-12-03 14:15:00,190.51,190.52,190.48,190.5,15500.0,157.6154,157.6237,157.5906,157.6071,15500.0
2014-12-03 14:20:00,190.5,190.54,190.49,190.49,11600.0,157.6071,157.6402,157.5989,157.5989,11600.0
2014-12-03 14:25:00,190.48,190.53,190.45,190.51,39500.0,157.5906,157.632,157.5658,157.6154,39500.0
2014-12-03 14:30:00,190.53,190.53,190.47,190.49,47900.0,157.632,157.632,157.5823,157.5989,47900.0
2014-12-03 14:35:00,190.49,190.5,190.44,190.47,30500.0,157.5989,157.6071,157.5575,157.5823,30500.0
2014-12-03 14:40:00,190.48,190.53,190.45,190.53,105700.0,157.5906,157.632,157.5658,157.632,105700.0
2014-12-03 14:45:00,190.53,190.53,190.43,190.43,28700.0,157.632,157.632,157.5492,157.5492,28700.0
2014-12-03 14:50:00,190.44,190.47,190.41,190.43,14300.0,157.5575,157.5823,157.5327,157.5492,14300.0
2014-12-03 14:55:00,190.45,190.49,190.44,190.47,12600.0,157.5658,157.5989,157.5575,157.5823,12600.0
2014-12-03 15:00:00,190.47,190.49,190.46,190.48,13600.0,157.5823,157.5989,157.5741,157.5906,13600.0
2014-12-03 15:05:00,190.49,190.51,190.46,190.51,26500.0,157.5989,157.6154,157.5741,157.6154,26500.0
2014-12-03 15:10:00,190.51,190.62,190.5,190.61,33100.0,157.6154,157.7064,157.6071,157.6982,33100.0
2014-12-03 15:15:00,190.62,190.67,190.6,190.66,35700.0,157.7064,157.7478,157.6899,157.7395,35700.0
2014-12-03 15:20:00,190.67,190.71,190.65,190.69,16900.0,157.7478,157.7809,157.7312,157.7643,16900.0
2014-12-03 15:25:00,190.69,190.77,190.68,190.77,14300.0,157.7643,157.8305,157.7561,157.8305,14300.0
2014-12-03 15:30:00,190.77,190.84,190.77,190.84,27100.0,157.8305,157.8884,157.8305,157.8884,27100.0
2014-12-03 15:35:00,190.84,190.88,190.82,190.84,29900.0,157.8884,157.9215,157.8719,157.8884,29900.0
2014-12-03 15:40:00,190.86,190.87,190.76,190.81,18300.0,157.905,157.9133,157.8223,157.8636,18300.0
2014-12-03 15:45:00,190.8,190.8,190.73,190.74,19200.0,157.8553,157.8553,157.7974,157.8057,19200.0
2014-12-03 15:50:00,190.75,190.77,190.72,190.75,29200.0,157.814,157.8305,157.7892,157.814,29200.0
2014-12-03 15:55:00,190.75,190.77,190.63,190.67,71100.0,157.814,157.8305,157.7147,157.7478,71100.0
2014-12-04 09:30:00,190.35,190.38,190.17,190.36,54700.0,157.483,157.5079,157.3341,157.4913,54700.0
2014-12-04 09:35:00,190.41,190.42,190.25,190.38,21300.0,157.5327,157.541,157.4003,157.5079,21300.0
2014-12-04 09:40:00,190.39,190.49,190.36,190.48,8000.0,157.5161,157.5989,157.4913,157.5906,8000.0
2014-12-04 09:45:00,190.49,190.53,190.36,190.36,76200.0,157.5989,157.632,157.4913,157.4913,76200.0
2014-12-04 09:50:00,190.35,190.36,190.23,190.28,11200.0,157.483,157.4913,157.3838,157.4251,11200.0
2014-12-04 09:55:00,190.24,190.36,190.24,190.33,13900.0,157.392,157.4913,157.392,157.4665,13900.0
2014-12-04 10:00:00,190.32,190.37,190.3,190.34,10200.0,157.4582,157.4996,157.4417,157.4748,10200.0
2014-12-04 10:05:00,190.33,190.42,190.2,190.23,13200.0,157.4665,157.541,157.3589,157.3838,13200.0
2014-12-04 10:10:00,190.25,190.37,190.25,190.36,23600.0,157.4003,157.4996,157.4003,157.4913,23600.0
2014-12-04 10:15:00,190.32,190.37,190.27,190.28,19000.0,157.4582,157.4996,157.4169,157.4251,19000.0
2014-12-04 10:20:00,190.29,190.34,190.22,190.24,11200.0,157.4334,157.4748,157.3755,157.392,11200.0
2014-12-04 10:25:00,190.23,190.27,190.1,190.1,10000.0,157.3838,157.4169,157.2762,157.2762,10000.0
2014-12-04 10:30:00,190.08,190.08,189.97,189.98,25500.0,157.2597,157.2597,157.1687,157.1769,25500.0
2014-12-04 10:35:00,189.93,189.95,189.74,189.86,35400.0,157.1356,157.1521,156.9784,157.0777,35400.0
2014-12-04 10:40:00,189.86,189.89,189.7,189.7,15400.0,157.0777,157.1025,156.9453,156.9453,15400.0
2014-12-04 10:45:00,189.69,189.69,189.57,189.66,13100.0,156.937,156.937,156.8377,156.9122,13100.0
2014-12-04 10:50:00,189.68,189.77,189.66,189.73,14200.0,156.9287,157.0032,156.9122,156.9701,14200.0
2014-12-04 10:55:00,189.71,189.84,189.71,189.81,9700.0,156.9536,157.0611,156.9536,157.0363,9700.0
2014-12-04 11:00:00,189.78,189.8,189.7,189.78,66900.0,157.0115,157.028,156.9453,157.0115,66900.0
2014-12-04 11:05:00,189.77,189.88,189.73,189.82,23500.0,157.0032,157.0942,156.9701,157.0446,23500.0
2014-12-04 11:10:00,189.83,189.87,189.8,189.86,37300.0,157.0528,157.0859,157.028,157.0777,37300.0
2014-12-04 11:15:00,189.88,189.88,189.77,189.83,51200.0,157.0942,157.0942,157.0032,157.0528,51200.0
2014-12-04 11:20:00,189.81,189.87,189.78,189.82,14500.0,157.0363,157.0859,157.0115,157.0446,14500.0
2014-12-04 11:25:00,189.81,189.81,189.69,189.7,32600.0,157.0363,157.0363,156.937,156.9453,32600.0
2014-12-04 11:30:00,189.72,189.78,189.62,189.76,48300.0,156.9618,157.0115,156.8791,156.9949,48300.0
2014-12-04 11:35:00,189.76,189.95,189.76,189.88,63800.0,156.9949,157.1521,156.9949,157.0942,63800.0
2014-12-04 11:40:00,189.89,190.01,189.89,190.0,25500.0,157.1025,157.2018,157.1025,157.1935,25500.0
2014-12-04 11:45:00,190.02,190.1,190.02,190.07,21700.0,157.21,157.2762,157.21,157.2514,21700.0
2014-12-04 11:50:00,190.09,190.11,190.05,190.11,14600.0,157.2679,157.2845,157.2348,157.2845,14600.0
2014-12-04 11:55:00,190.12,190.22,190.09,190.22,13500.0,157.2928,157.3755,157.2679,157.3755,13500.0
2014-12-04 12:00:00,190.2,190.2,190.17,190.19,5000.0,157.3589,157.3589,157.3341,157.3507,5000.0
2014-12-04 12:05:00,190.19,190.39,190.18,190.39,21900.0,157.3507,157.5161,157.3424,157.5161,21900.0
2014-12-04 12:10:00,190.37,190.44,190.34,190.41,9200.0,157.4996,157.5575,157.4748,157.5327,9200.0
2014-12-04 12:15:00,190.42,190.43,190.37,190.39,5500.0,157.541,157.5492,157.4996,157.5161,5500.0
2014-12-04 12:20:00,190.38,190.41,190.38,190.41,8100.0,157.5079,157.5327,157.5079,157.5327,8100.0
2014-12-04 12:25:00,190.41,190.44,190.4,190.41,10700.0,157.5327,157.5575,157.5244,157.5327,10700.0
2014-12-04 12:30:00,190.41,190.99,190.4,190.8,141400.0,157.5327,158.0125,157.5244,157.8553,141400.0
2014-12-04 12:35:00,190.81,190.82,190.64,190.7,16600.0,157.8636,157.8719,157.723,157.7726,16600.0
2014-12-04 12:40:00,190.7,190.8,190.68,190.69,20100.0,157.7726,157.8553,157.7561,157.7643,20100.0
2014-12-04 12:45:00,190.68,190.77,190.67,190.67,13400.0,157.7561,157.8305,157.7478,157.7478,13400.0
2014-12-04 12:50:00,190.63,190.63,190.56,190.63,13200.0,157.7147,157.7147,157.6568,157.7147,13200.0
2014-12-04 12:55:00,190.61,190.61,190.53,190.6,22300.0,157.6982,157.6982,157.632,157.6899,22300.0
2014-12-04 13:00:00,190.6,190.72,190.56,190.71,6000.0,157.6899,157.7892,157.6568,157.7809,6000.0
2014-12-04 13:05:00,190.71,190.71,190.63,190.66,4600.0,157.7809,157.7809,157.7147,157.7395,4600.0
2014-12-04 13:10:00,190.65,190.65,190.56,190.62,2800.0,157.7312,157.7312,157.6568,157.7064,2800.0
2014-12-04 13:15:00,190.63,190.64,190.6,190.62,4700.0,157.7147,157.723,157.6899,157.7064,4700.0
2014-12-04 13:20:00,190.61,190.69,190.6,190.68,6900.0,157.6982,157.7643,157.6899,157.7561,6900.0
2014-12-04 13:25:00,190.69,190.71,190.67,190.71,5700.0,157.7643,157.7809,157.7478,157.7809,5700.0
2014-12-04 13:30:00,190.69,190.69,190.63,190.66,5000.0,157.7643,157.7643,157.7147,157.7395,5000.0
2014-12-04 13:35:00,190.63,190.63,190.55,190.6,11400.0,157.7147,157.7147,157.6485,157.6899,11400.0
2014-12-04 13:40:00,190.62,190.71,190.62,190.68,1700.0,157.7064,157.7809,157.7064,157.7561,1700.0
2014-12-04 13:45:00,190.69,190.71,190.62,190.68,6100.0,157.7643,157.7809,157.7064,157.7561,6100.0
2014-12-04 13:50:00,190.66,190.75,190.65,190.69,16400.0,157.7395,157.814,157.7312,157.7643,16400.0
2014-12-04 13:55:00,190.7,190.7,190.63,190.65,20700.0,157.7726,157.7726,157.7147,157.7312,20700.0
2014-12-04 14:00:00,190.64,190.67,190.59,190.67,10700.0,157.723,157.7478,157.6816,157.7478,10700.0
2014-12-04 14:05:00,190.66,190.69,190.63,190.68,6900.0,157.7395,157.7643,157.7147,157.7561,6900.0
2014-12-04 14:10:00,190.67,190.71,190.67,190.67,6100.0,157.7478,157.7809,157.7478,157.7478,6100.0
2014-12-04 14:15:00,190.68,190.72,190.65,190.65,7000.0,157.7561,157.7892,157.7312,157.7312,7000.0
2014-12-04 14:20:00,190.65,190.68,190.64,190.68,4800.0,157.7312,157.7561,157.723,157.7561,4800.0
2014-12-04 14:25:00,190.69,190.7,190.63,190.63,3300.0,157.7643,157.7726,157.7147,157.7147,3300.0
2014-12-04 14:30:00,190.61,190.62,190.46,190.53,5300.0,157.6982,157.7064,157.5741,157.632,5300.0
2014-12-04 14:35:00,190.53,190.53,190.42,190.48,11800.0,157.632,157.632,157.541,157.5906,11800.0
2014-12-04 14:40:00,190.48,190.49,190.44,190.45,5800.0,157.5906,157.5989,157.5575,157.5658,5800.0
2014-12-04 14:45:00,190.45,190.47,190.42,190.46,2800.0,157.5658,157.5823,157.541,157.5741,2800.0
2014-12-04 14:50:00,190.44,190.44,190.35,190.42,9500.0,157.5575,157.5575,157.483,157.541,9500.0
2014-12-04 14:55:00,190.41,190.46,190.4,190.41,3300.0,157.5327,157.5741,157.5244,157.5327,3300.0
2014-12-04 15:00:00,190.43,190.51,190.42,190.5,8800.0,157.5492,157.6154,157.541,157.6071,8800.0
2014-12-04 15:05:00,190.46,190.47,190.42,190.44,6800.0,157.5741,157.5823,157.541,157.5575,6800.0
2014-12-04 15:10:00,190.44,190.45,190.39,190.4,7300.0,157.5575,157.5658,157.5161,157.5244,7300.0
2014-12-04 15:15:00,190.41,190.42,190.28,190.28,14300.0,157.5327,157.541,157.4251,157.4251,14300.0
2014-12-04 15:20:00,190.28,190.28,189.98,189.98,10300.0,157.4251,157.4251,157.1769,157.1769,10300.0
2014-12-04 15:25:00,190.01,190.07,189.94,190.0,20300.0,157.2018,157.2514,157.1438,157.1935,20300.0
2014-12-04 15:30:00,190.03,190.15,189.98,190.13,11500.0,157.2183,157.3176,157.1769,157.301,11500.0
2014-12-04 15:35:00,190.19,190.22,190.14,190.18,16900.0,157.3507,157.3755,157.3093,157.3424,16900.0
2014-12-04 15:40:00,190.17,190.25,190.14,190.23,10400.0,157.3341,157.4003,157.3093,157.3838,10400.0
2014-12-04 15:45:00,190.28,190.31,190.21,190.28,11000.0,157.4251,157.45,157.3672,157.4251,11000.0
2014-12-04 15:50:00,190.3,190.37,190.28,190.37,7700.0,157.4417,157.4996,157.4251,157.4996,7700.0
2014-12-04 15:55:00,190.34,190.44,190.29,190.44,41400.0,157.4748,157.5575,157.4334,157.5575,41400.0
2014-12-05 09:30:00,190.65,190.8,190.51,190.76,45600.0,157.7312,157.8553,157.6154,157.8223,45600.0
2014-12-05 09:35:00,190.8,190.9,190.71,190.73,22700.0,157.8553,157.9381,157.7809,157.7974,22700.0
2014-12-05 09:40:00,190.74,190.74,190.46,190.47,14700.0,157.8057,157.8057,157.5741,157.5823,14700.0
2014-12-05 09:45:00,190.48,190.67,190.45,190.67,12600.0,157.5906,157.7478,157.5658,157.7478,12600.0
2014-12-05 09:50:00,190.77,190.81,190.68,190.78,19100.0,157.8305,157.8636,157.7561,157.8388,19100.0
2014-12-05 09:55:00,190.79,190.86,190.78,190.81,19600.0,157.8471,157.905,157.8388,157.8636,19600.0
2014-12-05 10:00:00,190.81,190.81,190.59,190.63,24100.0,157.8636,157.8636,157.6816,157.7147,24100.0
2014-12-05 10:05:00,190.62,190.74,190.62,190.64,16100.0,157.7064,157.8057,157.7064,157.723,16100.0
2014-12-05 10:10:00,190.61,190.78,190.61,190.77,7700.0,157.6982,157.8388,157.6982,157.8305,7700.0
2014-12-05 10:15:00,190.78,190.98,190.75,190.97,372400.0,157.8388,158.0043,157.814,157.996,372400.0
2014-12-05 10:20:00,190.95,190.95,190.87,190.87,34100.0,157.9794,157.9794,157.9133,157.9133,34100.0
2014-12-05 10:25:00,190.87,190.87,190.75,190.8,44600.0,157.9133,157.9133,157.814,157.8553,44600.0
2014-12-05 10:30:00,190.8,190.87,190.79,190.79,15500.0,157.8553,157.9133,157.8471,157.8471,15500.0
2014-12-05 10:35:00,190.81,190.85,190.78,190.8,11400.0,157.8636,157.8967,157.8388,157.8553,11400.0
2014-12-05 10:40:00,190.79,190.81,190.75,190.75,11600.0,157.8471,157.8636,157.814,157.814,11600.0
2014-12-05 10:45:00,190.8,190.84,190.74,190.74,9100.0,157.8553,157.8884,157.8057,157.8057,9100.0
2014-12-05 10:50:00,190.75,190.75,190.61,190.65,4900.0,157.814,157.814,157.6982,157.7312,4900.0
2014-12-05 10:55:00,190.68,190.72,190.64,190.69,11200.0,157.7561,157.7892,157.723,157.7643,11200.0
2014-12-05 11:00:00,190.72,190.81,190.72,190.75,21700.0,157.7892,157.8636,157.7892,157.814,21700.0
2014-12-05 11:05:00,190.75,190.78,190.72,190.74,5800.0,157.814,157.8388,157.7892,157.8057,5800.0
2014-12-05 11:10:00,190.73,190.8,190.72,190.79,10100.0,157.7974,157.8553,157.7892,157.8471,10100.0
2014-12-05 11:15:00,190.77,190.84,190.76,190.81,7600.0,157.8305,157.8884,157.8223,157.8636,7600.0
2014-12-05 11:20:00,190.79,190.89,190.78,190.87,17700.0,157.8471,157.9298,157.8388,157.9133,17700.0
2014-12-05 11:25:00,190.87,190.9,190.85,190.9,14900.0,157.9133,157.9381,157.8967,157.9381,14900.0
2014-12-05 11:30:00,190.93,190.93,190.85,190.89,9400.0,157.9629,157.9629,157.8967,157.9298,9400.0
2014-12-05 11:35:00,190.9,190.93,190.85,190.93,11800.0,157.9381,157.9629,157.8967,157.9629,11800.0
2014-12-05 11:40:00,190.91,190.95,190.9,190.94,8100.0,157.9464,157.9794,157.9381,157.9712,8100.0
2014-12-05 11:45:00,190.94,190.99,190.93,190.99,11700.0,157.9712,158.0125,157.9629,158.0125,11700.0
2014-12-05 11:50:00,191.0,191.15,191.0,191.15,57200.0,158.0208,158.1449,158.0208,158.1449,57200.0
2014-12-05 11:55:00,191.16,191.19,191.05,191.07,19500.0,158.1532,158.178,158.0622,158.0787,19500.0
2014-12-05 12:00:00,191.07,191.09,191.04,191.06,24000.0,158.0787,158.0953,158.0539,158.0705,24000.0
2014-12-05 12:05:00,191.05,191.07,191.03,191.05,47400.0,158.0622,158.0787,158.0456,158.0622,47400.0
2014-12-05 12:10:00,191.05,191.05,190.99,191.03,63900.0,158.0622,158.0622,158.0125,158.0456,63900.0
2014-12-05 12:15:00,191.02,191.08,190.98,191.08,329300.0,158.0374,158.087,158.0043,158.087,329300.0
2014-12-05 12:20:00,191.06,191.07,191.01,191.02,11800.0,158.0705,158.0787,158.0291,158.0374,11800.0
2014-12-05 12:25:00,191.03,191.06,191.01,191.05,4300.0,158.0456,158.0705,158.0291,158.0622,4300.0
2014-12-05 12:30:00,191.06,191.07,191.04,191.04,8200.0,158.0705,158.0787,158.0539,158.0539,8200.0
2014-12-05 12:35:00,191.06,191.08,191.05,191.08,27500.0,158.0705,158.087,158.0622,158.087,27500.0
2014-12-05 12:40:00,191.09,191.15,191.09,191.15,9300.0,158.0953,158.1449,158.0953,158.1449,9300.0
2014-12-05 12:45:00,191.15,191.15,191.11,191.11,24100.0,158.1449,158.1449,158.1118,158.1118,24100.0
2014-12-05 12:50:00,191.12,191.13,191.06,191.06,42900.0,158.1201,158.1284,158.0705,158.0705,42900.0
2014-12-05 12:55:00,191.05,191.09,191.05,191.08,18000.0,158.0622,158.0953,158.0622,158.087,18000.0
2014-12-05 13:00:00,191.07,191.09,191.04,191.08,14400.0,158.0787,158.0953,158.0539,158.087,14400.0
2014-12-05 13:05:00,191.09,191.13,191.04,191.05,10600.0,158.0953,158.1284,158.0539,158.0622,10600.0
2014-12-05 13:10:00,191.05,191.08,190.98,190.98,12000.0,158.0622,158.087,158.0043,158.0043,12000.0
2014-12-05 13:15:00,190.98,190.98,190.95,190.98,17500.0,158.0043,158.0043,157.9794,158.0043,17500.0
2014-12-05 13:20:00,190.99,190.99,190.93,190.95,11900.0,158.0125,158.0125,157.9629,157.9794,11900.0
2014-12-05 13:25:00,190.95,190.97,190.9,190.96,12000.0,157.9794,157.996,157.9381,157.9877,12000.0
2014-12-05 13:30:00,190.98,191.0,190.96,190.98,7900.0,158.0043,158.0208,157.9877,158.0043,7900.0
2014-12-05 13:35:00,190.97,190.99,190.96,190.99,3300.0,157.996,158.0125,157.9877,158.0125,3300.0
2014-12-05 13:40:00,190.97,191.04,190.97,191.02,5500.0,157.996,158.0539,157.996,158.0374,5500.0
2014-12-05 13:45:00,191.01,191.01,190.97,190.99,8300.0,158.0291,158.0291,157.996,158.0125,8300.0
2014-12-05 13:50:00,190.98,190.99,190.93,190.95,11100.0,158.0043,158.0125,157.9629,157.9794,11100.0
2014-12-05 13:55:00,190.97,191.0,190.97,190.97,6100.0,157.996,158.0208,157.996,157.996,6100.0
2014-12-05 14:00:00,190.97,191.0,190.96,190.96,9600.0,157.996,158.0208,157.9877,157.9877,9600.0
2014-12-05 14:05:00,190.95,190.98,190.93,190.94,11400.0,157.9794,158.0043,157.9629,157.9712,11400.0
2014-12-05 14:10:00,190.94,190.95,190.92,190.93,3700.0,157.9712,157.9794,157.9546,157.9629,3700.0
2014-12-05 14:15:00,190.93,190.93,190.87,190.87,6400.0,157.9629,157.9629,157.9133,157.9133,6400.0
2014-12-05 14:20:00,190.85,190.88,190.81,190.87,13400.0,157.8967,157.9215,157.8636,157.9133,13400.0
2014-12-05 14:25:00,190.88,190.92,190.87,190.88,15900.0,157.9215,157.9546,157.9133,157.9215,15900.0
2014-12-05 14:30:00,190.88,190.9,190.78,190.79,25400.0,157.9215,157.9381,157.8388,157.8471,25400.0
2014-12-05 14:35:00,190.78,190.83,190.77,190.79,22100.0,157.8388,157.8802,157.8305,157.8471,22100.0
2014-12-05 14:40:00,190.8,190.85,190.8,190.8,14400.0,157.8553,157.8967,157.8553,157.8553,14400.0
2014-12-05 14:45:00,190.8,190.81,190.75,190.75,11800.0,157.8553,157.8636,157.814,157.814,11800.0
2014-12-05 14:50:00,190.77,190.78,190.74,190.75,10800.0,157.8305,157.8388,157.8057,157.814,10800.0
2014-12-05 14:55:00,190.74,190.75,190.63,190.67,20300.0,157.8057,157.814,157.7147,157.7478,20300.0
2014-12-05 15:00:00,190.68,190.73,190.6,190.72,22400.0,157.7561,157.7974,157.6899,157.7892,22400.0
2014-12-05 15:05:00,190.75,190.8,190.73,190.74,14600.0,157.814,157.8553,157.7974,157.8057,14600.0
2014-12-05 15:10:00,190.75,190.81,190.74,190.77,10800.0,157.814,157.8636,157.8057,157.8305,10800.0
2014-12-05 15:15:00,190.77,190.82,190.73,190.82,13700.0,157.8305,157.8719,157.7974,157.8719,13700.0
2014-12-05 15:20:00,190.82,190.82,190.76,190.77,13400.0,157.8719,157.8719,157.8223,157.8305,13400.0
2014-12-05 15:25:00,190.76,190.79,190.73,190.77,11100.0,157.8223,157.8471,157.7974,157.8305,11100.0
2014-12-05 15:30:00,190.77,190.77,190.57,190.57,14600.0,157.8305,157.8305,157.6651,157.6651,14600.0
2014-12-05 15:35:00,190.57,190.6,190.51,190.52,30000.0,157.6651,157.6899,157.6154,157.6237,30000.0
2014-12-05 15:40:00,190.51,190.58,190.46,190.46,14200.0,157.6154,157.6733,157.5741,157.5741,14200.0
2014-12-05 15:45:00,190.48,190.61,190.35,190.36,38600.0,157.5906,157.6982,157.483,157.4913,38600.0
2014-12-05 15:50:00,190.4,190.56,190.39,190.53,36800.0,157.5244,157.6568,157.5161,157.632,36800.0
2014-12-05 15:55:00,190.52,190.83,190.51,190.76,61000.0,157.6237,157.8802,157.6154,157.8223,61000.0
2014-12-08 09:30:00,190.35,190.44,190.16,190.36,66500.0,157.483,157.5575,157.3259,157.4913,66500.0
2014-12-08 09:35:00,190.36,190.57,190.36,190.57,7200.0,157.4913,157.6651,157.4913,157.6651,7200.0
2014-12-08 09:40:00,190.57,190.67,190.56,190.67,8900.0,157.6651,157.7478,157.6568,157.7478,8900.0
2014-12-08 09:45:00,190.66,190.72,190.6,190.68,3900.0,157.7395,157.7892,157.6899,157.7561,3900.0
2014-12-08 09:50:00,190.69,190.69,190.59,190.63,3300.0,157.7643,157.7643,157.6816,157.7147,3300.0
2014-12-08 09:55:00,190.61,190.66,190.58,190.65,2900.0,157.6982,157.7395,157.6733,157.7312,2900.0
2014-12-08 10:00:00,190.68,190.7,190.66,190.7,500.0,157.7561,157.7726,157.7395,157.7726,500.0
2014-12-08 10:05:00,190.69,190.77,190.69,190.7,7500.0,157.7643,157.8305,157.7643,157.7726,7500.0
2014-12-08 10:10:00,190.7,190.71,190.55,190.59,12600.0,157.7726,157.7809,157.6485,157.6816,12600.0
2014-12-08 10:15:00,190.62,190.66,190.57,190.65,2700.0,157.7064,157.7395,157.6651,157.7312,2700.0
2014-12-08 10:20:00,190.71,190.74,190.69,190.71,5400.0,157.7809,157.8057,157.7643,157.7809,5400.0
2014-12-08 10:25:00,190.75,190.83,190.75,190.79,3500.0,157.814,157.8802,157.814,157.8471,3500.0
2014-12-08 10:30:00,190.81,190.83,190.81,190.81,2000.0,157.8636,157.8802,157.8636,157.8636,2000.0
2014-12-08 10:35:00,190.8,190.81,190.77,190.8,2400.0,157.8553,157.8636,157.8305,157.8553,2400.0
2014-12-08 10:40:00,190.76,190.77,190.75,190.75,4400.0,157.8223,157.8305,157.814,157.814,4400.0
2014-12-08 10:45:00,190.76,190.8,190.72,190.76,3600.0,157.8223,157.8553,157.7892,157.8223,3600.0
2014-12-08 10:50:00,190.76,190.8,190.75,190.77,11800.0,157.8223,157.8553,157.814,157.8305,11800.0
2014-12-08 10:55:00,190.77,190.77,190.73,190.73,7400.0,157.8305,157.8305,157.7974,157.7974,7400.0
2014-12-08 11:00:00,190.73,190.73,190.7,190.71,6700.0,157.7974,157.7974,157.7726,157.7809,6700.0
2014-12-08 11:05:00,190.71,190.72,190.63,190.68,3100.0,157.7809,157.7892,157.7147,157.7561,3100.0
2014-12-08 11:10:00,190.7,190.77,190.68,190.73,7800.0,157.7726,157.8305,157.7561,157.7974,7800.0
2014-12-08 11:15:00,190.73,190.77,190.69,190.72,8600.0,157.7974,157.8305,157.7643,157.7892,8600.0
2014-12-08 11:20:00,190.75,190.78,190.73,190.76,16300.0,157.814,157.8388,157.7974,157.8223,16300.0
2014-12-08 11:25:00,190.77,190.78,190.63,190.63,18300.0,157.8305,157.8388,157.7147,157.7147,18300.0
2014-12-08 11:30:00,190.63,190.69,190.6,190.6,3700.0,157.7147,157.7643,157.6899,157.6899,3700.0
2014-12-08 11:35:00,190.61,190.64,190.59,190.59,3200.0,157.6982,157.723,157.6816,157.6816,3200.0
2014-12-08 11:40:00,190.59,190.63,190.59,190.63,5600.0,157.6816,157.7147,157.6816,157.7147,5600.0
2014-12-08 11:45:00,190.61,190.65,190.6,190.63,14300.0,157.6982,157.7312,157.6899,157.7147,14300.0
2014-12-08 11:50:00,190.61,190.68,190.58,190.66,12200.0,157.6982,157.7561,157.6733,157.7395,12200.0
2014-12-08 11:55:00,190.66,190.66,190.62,190.63,2600.0,157.7395,157.7395,157.7064,157.7147,2600.0
2014-12-08 12:00:00,190.62,190.68,190.62,190.67,700.0,157.7064,157.7561,157.7064,157.7478,700.0
2014-12-08 12:05:00,190.64,190.7,190.63,190.65,5100.0,157.723,157.7726,157.7147,157.7312,5100.0
2014-12-08 12:10:00,190.63,190.63,190.28,190.28,31100.0,157.7147,157.7147,157.4251,157.4251,31100.0
2014-12-08 12:15:00,190.22,190.24,189.97,190.03,32200.0,157.3755,157.392,157.1687,157.2183,32200.0
2014-12-08 12:20:00,190.0,190.06,189.88,190.0,13600.0,157.1935,157.2431,157.0942,157.1935,13600.0
2014-12-08 12:25:00,189.98,190.02,189.94,189.95,5600.0,157.1769,157.21,157.1438,157.1521,5600.0
2014-12-08 12:30:00,189.9,189.98,189.83,189.96,14300.0,157.1107,157.1769,157.0528,157.1604,14300.0
2014-12-08 12:35:00,189.99,190.03,189.89,190.01,10800.0,157.1852,157.2183,157.1025,157.2018,10800.0
2014-12-08 12:40:00,190.01,190.14,190.01,190.13,13800.0,157.2018,157.3093,157.2018,157.301,13800.0
2014-12-08 12:45:00,190.09,190.13,190.09,190.11,2000.0,157.2679,157.301,157.2679,157.2845,2000.0
2014-12-08 12:50:00,190.12,190.18,190.1,190.11,7200.0,157.2928,157.3424,157.2762,157.2845,7200.0
2014-12-08 12:55:00,190.03,190.06,189.87,189.87,5600.0,157.2183,157.2431,157.0859,157.0859,5600.0
2014-12-08 13:00:00,189.95,190.02,189.9,190.02,1500.0,157.1521,157.21,157.1107,157.21,1500.0
2014-12-08 13:05:00,190.01,190.06,190.0,190.02,2000.0,157.2018,157.2431,157.1935,157.21,2000.0
2014-12-08 13:10:00,190.01,190.03,189.89,189.95,9800.0,157.2018,157.2183,157.1025,157.1521,9800.0
2014-12-08 13:15:00,189.95,189.95,189.82,189.84,7400.0,157.1521,157.1521,157.0446,157.0611,7400.0
2014-12-08 13:20:00,189.8,189.8,189.61,189.61,45100.0,157.028,157.028,156.8708,156.8708,45100.0
2014-12-08 13:25:00,189.62,189.66,189.6,189.64,7000.0,156.8791,156.9122,156.8625,156.8956,7000.0
2014-12-08 13:30:00,189.6,189.6,189.41,189.41,9900.0,156.8625,156.8625,156.7054,156.7054,9900.0
2014-12-08 13:35:00,189.41,189.41,189.25,189.3,29000.0,156.7054,156.7054,156.573,156.6143,29000.0
2014-12-08 13:40:00,189.25,189.25,189.08,189.12,3200.0,156.573,156.573,156.4323,156.4654,3200.0
2014-12-08 13:45:00,189.1,189.24,189.07,189.23,5300.0,156.4489,156.5647,156.4241,156.5564,5300.0
2014-12-08 13:50:00,189.22,189.33,189.21,189.26,21800.0,156.5482,156.6392,156.5399,156.5813,21800.0
2014-12-08 13:55:00,189.25,189.28,189.11,189.13,7200.0,156.573,156.5978,156.4572,156.4737,7200.0
2014-12-08 14:00:00,189.1,189.12,188.89,188.99,98000.0,156.4489,156.4654,156.2751,156.3579,98000.0
2014-12-08 14:05:00,188.99,189.15,188.96,189.14,19700.0,156.3579,156.4902,156.3331,156.482,19700.0
2014-12-08 14:10:00,189.13,189.13,188.9,188.94,29300.0,156.4737,156.4737,156.2834,156.3165,29300.0
2014-12-08 14:15:00,188.91,189.06,188.85,189.04,18100.0,156.2917,156.4158,156.242,156.3992,18100.0
2014-12-08 14:20:00,189.01,189.22,189.0,189.22,12700.0,156.3744,156.5482,156.3661,156.5482,12700.0
2014-12-08 14:25:00,189.22,189.3,189.2,189.28,7200.0,156.5482,156.6143,156.5316,156.5978,7200.0
2014-12-08 14:30:00,189.29,189.41,189.27,189.38,67500.0,156.6061,156.7054,156.5895,156.6805,67500.0
2014-12-08 14:35:00,189.37,189.46,189.35,189.41,10800.0,156.6723,156.7467,156.6557,156.7054,10800.0
2014-12-08 14:40:00,189.42,189.54,189.42,189.52,6500.0,156.7136,156.8129,156.7136,156.7964,6500.0
2014-12-08 14:45:00,189.51,189.59,189.47,189.58,16600.0,156.7881,156.8543,156.755,156.846,16600.0
2014-12-08 14:50:00,189.58,189.71,189.54,189.7,28400.0,156.846,156.9536,156.8129,156.9453,28400.0
2014-12-08 14:55:00,189.66,189.66,189.52,189.54,16500.0,156.9122,156.9122,156.7964,156.8129,16500.0
2014-12-08 15:00:00,189.5,189.56,189.42,189.55,23900.0,156.7798,156.8295,156.7136,156.8212,23900.0
2014-12-08 15:05:00,189.5,189.5,189.34,189.36,8600.0,156.7798,156.7798,156.6474,156.664,8600.0
2014-12-08 15:10:00,189.34,189.46,189.33,189.46,3400.0,156.6474,156.7467,156.6392,156.7467,3400.0
2014-12-08 15:15:00,189.43,189.49,189.31,189.32,8100.0,156.7219,156.7715,156.6226,156.6309,8100.0
2014-12-08 15:20:00,189.25,189.58,189.25,189.51,7900.0,156.573,156.846,156.573,156.7881,7900.0
2014-12-08 15:25:00,189.56,189.61,189.53,189.53,12900.0,156.8295,156.8708,156.8046,156.8046,12900.0
2014-12-08 15:30:00,189.53,189.53,189.4,189.42,9600.0,156.8046,156.8046,156.6971,156.7136,9600.0
2014-12-08 15:35:00,189.41,189.48,189.33,189.41,16500.0,156.7054,156.7633,156.6392,156.7054,16500.0
2014-12-08 15:40:00,189.43,189.53,189.27,189.41,37800.0,156.7219,156.8046,156.5895,156.7054,37800.0
2014-12-08 15:45:00,189.42,189.44,189.27,189.27,39500.0,156.7136,156.7302,156.5895,156.5895,39500.0
2014-12-08 15:50:00,189.27,189.44,189.23,189.39,33600.0,156.5895,156.7302,156.5564,156.6888,33600.0
2014-12-08 15:55:00,189.39,189.55,189.39,189.45,20900.0,156.6888,156.8212,156.6888,156.7384,20900.0
2014-12-09 09:30:00,187.43,187.65,187.38,187.53,144500.0,155.0672,155.2492,155.0259,155.15,144500.0
2014-12-09 09:35:00,187.52,187.55,187.17,187.55,32100.0,155.1417,155.1665,154.8521,155.1665,32100.0
2014-12-09 09:40:00,187.52,187.71,187.48,187.71,32900.0,155.1417,155.2989,155.1086,155.2989,32900.0
2014-12-09 09:45:00,187.66,187.85,187.55,187.83,11200.0,155.2575,155.4147,155.1665,155.3982,11200.0
2014-12-09 09:50:00,187.82,187.84,187.65,187.69,10900.0,155.3899,155.4064,155.2492,155.2823,10900.0
2014-12-09 09:55:00,187.68,188.02,187.67,188.0,9900.0,155.2741,155.5554,155.2658,155.5388,9900.0
2014-12-09 10:00:00,188.02,188.14,187.84,187.84,24900.0,155.5554,155.6546,155.4064,155.4064,24900.0
2014-12-09 10:05:00,187.83,187.89,187.74,187.84,21700.0,155.3982,155.4478,155.3237,155.4064,21700.0
2014-12-09 10:10:00,187.85,187.87,187.6,187.7,9800.0,155.4147,155.4313,155.2079,155.2906,9800.0
2014-12-09 10:15:00,187.7,187.77,187.59,187.62,11600.0,155.2906,155.3485,155.1996,155.2244,11600.0
2014-12-09 10:20:00,187.61,187.72,187.6,187.61,11800.0,155.2162,155.3072,155.2079,155.2162,11800.0
2014-12-09 10:25:00,187.53,187.53,187.19,187.28,32500.0,155.15,155.15,154.8687,154.9431,32500.0
2014-12-09 10:30:00,187.26,187.27,186.98,187.14,48400.0,154.9266,154.9349,154.6949,154.8273,48400.0
2014-12-09 10:35:00,187.11,187.38,187.09,187.34,8500.0,154.8025,155.0259,154.7859,154.9928,8500.0
2014-12-09 10:40:00,187.33,187.61,187.33,187.5,4900.0,154.9845,155.2162,154.9845,155.1251,4900.0
2014-12-09 10:45:00,187.51,187.74,187.46,187.73,5800.0,155.1334,155.3237,155.0921,155.3154,5800.0
2014-12-09 10:50:00,187.78,187.84,187.73,187.77,30200.0,155.3568,155.4064,155.3154,155.3485,30200.0
2014-12-09 10:55:00,187.75,187.87,187.64,187.66,6500.0,155.332,155.4313,155.241,155.2575,6500.0
2014-12-09 11:00:00,187.74,187.74,187.58,187.58,6900.0,155.3237,155.3237,155.1913,155.1913,6900.0
2014-12-09 11:05:00,187.61,187.75,187.5,187.5,10500.0,155.2162,155.332,155.1251,155.1251,10500.0
2014-12-09 11:10:00,187.55,187.62,187.53,187.54,8300.0,155.1665,155.2244,155.15,155.1582,8300.0
2014-12-09 11:15:00,187.57,187.75,187.52,187.72,11600.0,155.1831,155.332,155.1417,155.3072,11600.0
2014-12-09 11:20:00,187.74,187.87,187.71,187.85,9300.0,155.3237,155.4313,155.2989,155.4147,9300.0
2014-12-09 11:25:00,187.89,188.09,187.89,188.0,23600.0,155.4478,155.6133,155.4478,155.5388,23600.0
2014-12-09 11:30:00,188.0,188.07,187.88,187.88,12400.0,155.5388,155.5967,155.4395,155.4395,12400.0
2014-12-09 11:35:00,187.87,187.91,187.79,187.91,230400.0,155.4313,155.4644,155.3651,155.4644,230400.0
2014-12-09 11:40:00,187.91,187.95,187.84,187.89,328400.0,155.4644,155.4974,155.4064,155.4478,328400.0
2014-12-09 11:45:00,187.89,187.89,187.72,187.82,5200.0,155.4478,155.4478,155.3072,155.3899,5200.0
2014-12-09 11:50:00,187.89,187.89,187.81,187.84,4800.0,155.4478,155.4478,155.3816,155.4064,4800.0
2014-12-09 11:55:00,187.89,187.95,187.87,187.88,4400.0,155.4478,155.4974,155.4313,155.4395,4400.0
2014-12-09 12:00:00,187.85,187.85,187.78,187.8,4000.0,155.4147,155.4147,155.3568,155.3733,4000.0
2014-12-09 12:05:00,187.85,187.98,187.83,187.96,3100.0,155.4147,155.5223,155.3982,155.5057,3100.0
2014-12-09 12:10:00,187.93,187.96,187.85,187.96,3600.0,155.4809,155.5057,155.4147,155.5057,3600.0
2014-12-09 12:15:00,187.93,187.93,187.7,187.76,5200.0,155.4809,155.4809,155.2906,155.3403,5200.0
2014-12-09 12:20:00,187.78,187.8,187.73,187.78,2500.0,155.3568,155.3733,155.3154,155.3568,2500.0
2014-12-09 12:25:00,187.8,188.03,187.79,187.97,8900.0,155.3733,155.5636,155.3651,155.514,8900.0
2014-12-09 12:30:00,187.95,188.0,187.94,187.98,2700.0,155.4974,155.5388,155.4892,155.5223,2700.0
2014-12-09 12:35:00,188.08,188.38,188.04,188.36,8200.0,155.605,155.8532,155.5719,155.8367,8200.0
2014-12-09 12:40:00,188.39,188.5,188.36,188.37,9100.0,155.8615,155.9525,155.8367,155.8449,9100.0
2014-12-09 12:45:00,188.39,188.39,188.32,188.39,13500.0,155.8615,155.8615,155.8036,155.8615,13500.0
2014-12-09 12:50:00,188.41,188.44,188.34,188.36,2500.0,155.878,155.9028,155.8201,155.8367,2500.0
2014-12-09 12:55:00,188.36,188.53,188.36,188.53,12200.0,155.8367,155.9773,155.8367,155.9773,12200.0
2014-12-09 13:00:00,188.56,188.56,188.42,188.56,6900.0,156.0021,156.0021,155.8863,156.0021,6900.0
2014-12-09 13:05:00,188.57,188.69,188.53,188.67,6900.0,156.0104,156.1097,155.9773,156.0931,6900.0
2014-12-09 13:10:00,188.75,188.95,188.75,188.82,11300.0,156.1593,156.3248,156.1593,156.2172,11300.0
2014-12-09 13:15:00,188.82,188.87,188.82,188.82,3000.0,156.2172,156.2586,156.2172,156.2172,3000.0
2014-12-09 13:20:00,188.83,188.85,188.76,188.76,8100.0,156.2255,156.242,156.1676,156.1676,8100.0
2014-12-09 13:25:00,188.78,188.82,188.77,188.82,9500.0,156.1841,156.2172,156.1759,156.2172,9500.0
2014-12-09 13:30:00,188.81,189.07,188.81,189.07,5500.0,156.209,156.4241,156.209,156.4241,5500.0
2014-12-09 13:35:00,189.11,189.2,189.03,189.19,32200.0,156.4572,156.5316,156.391,156.5233,32200.0
2014-12-09 13:40:00,189.2,189.2,189.08,189.09,6300.0,156.5316,156.5316,156.4323,156.4406,6300.0
2014-12-09 13:45:00,189.1,189.1,188.93,188.96,35200.0,156.4489,156.4489,156.3082,156.3331,35200.0
2014-12-09 13:50:00,188.96,188.96,188.8,188.94,33600.0,156.3331,156.3331,156.2007,156.3165,33600.0
2014-12-09 13:55:00,188.94,188.94,188.84,188.91,8600.0,156.3165,156.3165,156.2338,156.2917,8600.0
2014-12-09 14:00:00,188.91,188.96,188.91,188.93,6300.0,156.2917,156.3331,156.2917,156.3082,6300.0
2014-12-09 14:05:00,188.91,189.1,188.91,189.08,7300.0,156.2917,156.4489,156.2917,156.4323,7300.0
2014-12-09 14:10:00,189.08,189.08,188.88,188.89,6100.0,156.4323,156.4323,156.2669,156.2751,6100.0
2014-12-09 14:15:00,188.9,188.94,188.81,188.82,8800.0,156.2834,156.3165,156.209,156.2172,8800.0
2014-12-09 14:20:00,188.87,189.01,188.87,188.98,37100.0,156.2586,156.3744,156.2586,156.3496,37100.0
2014-12-09 14:25:00,189.0,189.03,188.98,189.03,5200.0,156.3661,156.391,156.3496,156.391,5200.0
2014-12-09 14:30:00,189.03,189.03,188.6,188.6,7200.0,156.391,156.391,156.0352,156.0352,7200.0
2014-12-09 14:35:00,188.63,188.74,188.61,188.73,3800.0,156.06,156.151,156.0435,156.1428,3800.0
2014-12-09 14:40:00,188.68,188.84,188.66,188.84,11700.0,156.1014,156.2338,156.0849,156.2338,11700.0
2014-12-09 14:45:00,188.82,188.91,188.8,188.84,3700.0,156.2172,156.2917,156.2007,156.2338,3700.0
2014-12-09 14:50:00,188.85,188.87,188.7,188.76,8500.0,156.242,156.2586,156.1179,156.1676,8500.0
2014-12-09 14:55:00,188.77,188.89,188.76,188.89,2900.0,156.1759,156.2751,156.1676,156.2751,2900.0
2014-12-09 15:00:00,188.99,189.14,188.99,189.08,43500.0,156.3579,156.482,156.3579,156.4323,43500.0
2014-12-09 15:05:00,189.1,189.12,188.94,188.98,3800.0,156.4489,156.4654,156.3165,156.3496,3800.0
2014-12-09 15:10:00,189.01,189.03,188.88,188.93,5800.0,156.3744,156.391,156.2669,156.3082,5800.0
2014-12-09 15:15:00,188.95,189.07,188.95,189.0,5800.0,156.3248,156.4241,156.3248,156.3661,5800.0
2014-12-09 15:20:00,189.03,189.05,188.98,189.01,18400.0,156.391,156.4075,156.3496,156.3744,18400.0
2014-12-09 15:25:00,189.0,189.14,188.98,189.01,16000.0,156.3661,156.482,156.3496,156.3744,16000.0
2014-12-09 15:30:00,189.03,189.05,188.91,188.99,10600.0,156.391,156.4075,156.2917,156.3579,10600.0
2014-12-09 15:35:00,188.99,189.12,188.99,189.07,11900.0,156.3579,156.4654,156.3579,156.4241,11900.0
2014-12-09 15:40:00,189.09,189.26,189.04,189.19,10800.0,156.4406,156.5813,156.3992,156.5233,10800.0
2014-12-09 15:45:00,189.19,189.33,189.13,189.33,7800.0,156.5233,156.6392,156.4737,156.6392,7800.0
2014-12-09 15:50:00,189.34,189.36,189.2,189.35,11800.0,156.6474,156.664,156.5316,156.6557,11800.0
2014-12-09 15:55:00,189.35,189.47,189.35,189.35,34800.0,156.6557,156.755,156.6557,156.6557,34800.0
2014-12-10 09:30:00,188.86,188.86,188.58,188.69,33000.0,156.2503,156.2503,156.0187,156.1097,33000.0
2014-12-10 09:35:00,188.68,188.75,188.46,188.75,7200.0,156.1014,156.1593,155.9194,156.1593,7200.0
2014-12-10 09:40:00,188.78,188.87,188.55,188.56,28300.0,156.1841,156.2586,155.9938,156.0021,28300.0
2014-12-10 09:45:00,188.57,188.57,188.26,188.32,38700.0,156.0104,156.0104,155.7539,155.8036,38700.0
2014-12-10 09:50:00,188.24,188.3,188.16,188.22,20500.0,155.7374,155.787,155.6712,155.7208,20500.0
2014-12-10 09:55:00,188.21,188.38,188.12,188.34,10600.0,155.7126,155.8532,155.6381,155.8201,10600.0
2014-12-10 10:00:00,188.3,188.34,188.08,188.1,6600.0,155.787,155.8201,155.605,155.6215,6600.0
2014-12-10 10:05:00,188.11,188.29,188.08,188.08,5700.0,155.6298,155.7787,155.605,155.605,5700.0
2014-12-10 10:10:00,188.12,188.32,188.0,188.29,3900.0,155.6381,155.8036,155.5388,155.7787,3900.0
2014-12-10 10:15:00,188.31,188.39,188.24,188.36,3000.0,155.7953,155.8615,155.7374,155.8367,3000.0
2014-12-10 10:20:00,188.36,188.39,188.29,188.37,11500.0,155.8367,155.8615,155.7787,155.8449,11500.0
2014-12-10 10:25:00,188.31,188.32,188.19,188.22,30300.0,155.7953,155.8036,155.696,155.7208,30300.0
2014-12-10 10:30:00,188.08,188.13,187.81,187.83,18500.0,155.605,155.6464,155.3816,155.3982,18500.0
2014-12-10 10:35:00,187.82,187.9,187.73,187.86,9700.0,155.3899,155.4561,155.3154,155.423,9700.0
2014-12-10 10:40:00,187.83,187.96,187.83,187.96,6100.0,155.3982,155.5057,155.3982,155.5057,6100.0
2014-12-10 10:45:00,187.89,188.03,187.89,187.89,7600.0,155.4478,155.5636,155.4478,155.4478,7600.0
2014-12-10 10:50:00,187.91,188.1,187.8,188.09,27800.0,155.4644,155.6215,155.3733,155.6133,27800.0
2014-12-10 10:55:00,188.1,188.39,188.1,188.39,46800.0,155.6215,155.8615,155.6215,155.8615,46800.0
2014-12-10 11:00:00,188.41,188.41,188.28,188.32,16200.0,155.878,155.878,155.7705,155.8036,16200.0
2014-12-10 11:05:00,188.3,188.35,188.23,188.34,1200.0,155.787,155.8284,155.7291,155.8201,1200.0
2014-12-10 11:10:00,188.29,188.32,188.21,188.31,16900.0,155.7787,155.8036,155.7126,155.7953,16900.0
2014-12-10 11:15:00,188.27,188.27,187.98,188.01,10900.0,155.7622,155.7622,155.5223,155.5471,10900.0
2014-12-10 11:20:00,187.99,188.11,187.96,188.07,3000.0,155.5305,155.6298,155.5057,155.5967,3000.0
2014-12-10 11:25:00,188.05,188.15,187.94,187.95,3700.0,155.5802,155.6629,155.4892,155.4974,3700.0
2014-12-10 11:30:00,187.92,188.04,187.86,187.95,9000.0,155.4726,155.5719,155.423,155.4974,9000.0
2014-12-10 11:35:00,187.89,188.01,187.8,187.98,16200.0,155.4478,155.5471,155.3733,155.5223,16200.0
2014-12-10 11:40:00,187.97,187.97,187.83,187.86,13500.0,155.514,155.514,155.3982,155.423,13500.0
2014-12-10 11:45:00,187.86,188.05,187.84,188.05,6900.0,155.423,155.5802,155.4064,155.5802,6900.0
2014-12-10 11:50:00,188.06,188.31,188.06,188.24,26000.0,155.5885,155.7953,155.5885,155.7374,26000.0
2014-12-10 11:55:00,188.25,188.3,188.2,188.26,7700.0,155.7456,155.787,155.7043,155.7539,7700.0
2014-12-10 12:00:00,188.24,188.25,188.1,188.15,305100.0,155.7374,155.7456,155.6215,155.6629,305100.0
2014-12-10 12:05:00,188.1,188.11,188.01,188.06,4000.0,155.6215,155.6298,155.5471,155.5885,4000.0
2014-12-10 12:10:00,188.05,188.06,187.95,188.03,1900.0,155.5802,155.5885,155.4974,155.5636,1900.0
2014-12-10 12:15:00,187.98,187.98,187.75,187.81,6300.0,155.5223,155.5223,155.332,155.3816,6300.0
2014-12-10 12:20:00,187.74,187.93,187.72,187.93,19700.0,155.3237,155.4809,155.3072,155.4809,19700.0
2014-12-10 12:25:00,187.88,188.12,187.83,187.83,26400.0,155.4395,155.6381,155.3982,155.3982,26400.0
2014-12-10 12:30:00,187.85,187.88,187.63,187.86,11000.0,155.4147,155.4395,155.2327,155.423,11000.0
2014-12-10 12:35:00,187.88,187.95,187.83,187.85,4400.0,155.4395,155.4974,155.3982,155.4147,4400.0
2014-12-10 12:40:00,187.85,187.94,187.84,187.91,10800.0,155.4147,155.4892,155.4064,155.4644,10800.0
2014-12-10 12:45:00,187.92,188.02,187.91,187.96,4900.0,155.4726,155.5554,155.4644,155.5057,4900.0
2014-12-10 12:50:00,187.99,188.11,187.99,188.02,5700.0,155.5305,155.6298,155.5305,155.5554,5700.0
2014-12-10 12:55:00,188.01,188.03,187.95,187.99,1300.0,155.5471,155.5636,155.4974,155.5305,1300.0
2014-12-10 13:00:00,187.96,188.05,187.94,188.02,10000.0,155.5057,155.5802,155.4892,155.5554,10000.0
2014-12-10 13:05:00,188.0,188.03,187.9,188.03,58000.0,155.5388,155.5636,155.4561,155.5636,58000.0
2014-12-10 13:10:00,187.98,188.13,187.97,188.13,20800.0,155.5223,155.6464,155.514,155.6464,20800.0
2014-12-10 13:15:00,188.09,188.11,188.05,188.06,5900.0,155.6133,155.6298,155.5802,155.5885,5900.0
2014-12-10 13:20:00,188.05,188.05,187.99,188.0,3500.0,155.5802,155.5802,155.5305,155.5388,3500.0
2014-12-10 13:25:00,188.0,188.12,187.99,188.0,7400.0,155.5388,155.6381,155.5305,155.5388,7400.0
2014-12-10 13:30:00,188.07,188.11,187.78,187.79,16200.0,155.5967,155.6298,155.3568,155.3651,16200.0
2014-12-10 13:35:00,187.79,187.86,187.75,187.78,5100.0,155.3651,155.423,155.332,155.3568,5100.0
2014-12-10 13:40:00,187.76,187.81,187.67,187.79,14500.0,155.3403,155.3816,155.2658,155.3651,14500.0
2014-12-10 13:45:00,187.73,187.74,187.24,187.25,32800.0,155.3154,155.3237,154.91,154.9183,32800.0
2014-12-10 13:50:00,187.21,187.38,187.15,187.25,18100.0,154.8852,155.0259,154.8356,154.9183,18100.0
2014-12-10 13:55:00,187.23,187.23,187.05,187.07,14200.0,154.9018,154.9018,154.7528,154.7694,14200.0
2014-12-10 14:00:00,187.07,187.26,186.95,187.21,42600.0,154.7694,154.9266,154.6701,154.8852,42600.0
2014-12-10 14:05:00,187.22,187.29,187.17,187.24,5600.0,154.8935,154.9514,154.8521,154.91,5600.0
2014-12-10 14:10:00,187.14,187.16,187.0,187.11,20700.0,154.8273,154.8439,154.7115,154.8025,20700.0
2014-12-10 14:15:00,187.0,187.24,186.98,187.21,5800.0,154.7115,154.91,154.6949,154.8852,5800.0
2014-12-10 14:20:00,187.18,187.18,186.71,186.71,17800.0,154.8604,154.8604,154.4716,154.4716,17800.0
2014-12-10 14:25:00,186.72,186.96,186.71,186.81,16700.0,154.4798,154.6784,154.4716,154.5543,16700.0
2014-12-10 14:30:00,186.81,186.81,186.55,186.7,17300.0,154.5543,154.5543,154.3392,154.4633,17300.0
2014-12-10 14:35:00,186.69,186.76,186.44,186.49,20000.0,154.455,154.5129,154.2482,154.2895,20000.0
2014-12-10 14:40:00,186.46,186.66,186.46,186.6,4500.0,154.2647,154.4302,154.2647,154.3805,4500.0
2014-12-10 14:45:00,186.6,186.77,186.53,186.67,7900.0,154.3805,154.5212,154.3226,154.4385,7900.0
2014-12-10 14:50:00,186.64,186.65,186.46,186.47,5600.0,154.4136,154.4219,154.2647,154.273,5600.0
2014-12-10 14:55:00,186.49,186.53,186.21,186.21,13200.0,154.2895,154.3226,154.0579,154.0579,13200.0
2014-12-10 15:00:00,186.21,186.33,186.15,186.18,23300.0,154.0579,154.1572,154.0082,154.0331,23300.0
2014-12-10 15:05:00,186.18,186.6,186.1,186.56,42300.0,154.0331,154.3805,153.9669,154.3475,42300.0
2014-12-10 15:10:00,186.59,186.76,186.59,186.64,11000.0,154.3723,154.5129,154.3723,154.4136,11000.0
2014-12-10 15:15:00,186.63,186.93,186.61,186.91,14300.0,154.4054,154.6536,154.3888,154.637,14300.0
2014-12-10 15:20:00,186.91,187.03,186.85,186.96,6100.0,154.637,154.7363,154.5874,154.6784,6100.0
2014-12-10 15:25:00,186.93,186.94,186.81,186.92,8100.0,154.6536,154.6618,154.5543,154.6453,8100.0
2014-12-10 15:30:00,186.96,187.18,186.84,187.18,9000.0,154.6784,154.8604,154.5791,154.8604,9000.0
2014-12-10 15:35:00,187.13,187.13,186.76,186.81,12000.0,154.819,154.819,154.5129,154.5543,12000.0
2014-12-10 15:40:00,186.84,186.88,186.47,186.57,30800.0,154.5791,154.6122,154.273,154.3557,30800.0
2014-12-10 15:45:00,186.57,186.57,186.17,186.23,26800.0,154.3557,154.3557,154.0248,154.0744,26800.0
2014-12-10 15:50:00,186.19,186.4,186.15,186.39,69000.0,154.0413,154.2151,154.0082,154.2068,69000.0
2014-12-10 15:55:00,186.43,186.58,186.21,186.31,80000.0,154.2399,154.364,154.0579,154.1406,80000.0
2014-12-11 09:30:00,186.98,187.45,186.96,187.44,71400.0,154.6949,155.0838,154.6784,155.0755,71400.0
2014-12-11 09:35:00,187.45,187.86,187.43,187.8,33900.0,155.0838,155.423,155.0672,155.3733,33900.0
2014-12-11 09:40:00,187.82,188.08,187.82,187.94,22500.0,155.3899,155.605,155.3899,155.4892,22500.0
2014-12-11 09:45:00,187.95,188.19,187.94,188.09,31800.0,155.4974,155.696,155.4892,155.6133,31800.0
2014-12-11 09:50:00,188.09,188.41,188.09,188.25,33300.0,155.6133,155.878,155.6133,155.7456,33300.0
2014-12-11 09:55:00,188.29,188.29,188.2,188.22,12400.0,155.7787,155.7787,155.7043,155.7208,12400.0
2014-12-11 10:00:00,188.2,188.33,188.13,188.33,22400.0,155.7043,155.8118,155.6464,155.8118,22400.0
2014-12-11 10:05:00,188.37,188.38,188.16,188.31,12800.0,155.8449,155.8532,155.6712,155.7953,12800.0
2014-12-11 10:10:00,188.26,188.37,188.22,188.33,9400.0,155.7539,155.8449,155.7208,155.8118,9400.0
2014-12-11 10:15:00,188.35,188.45,188.31,188.39,7800.0,155.8284,155.9111,155.7953,155.8615,7800.0
2014-12-11 10:20:00,188.54,188.63,188.38,188.63,11700.0,155.9856,156.06,155.8532,156.06,11700.0
2014-12-11 10:25:00,188.58,188.79,188.49,188.73,17200.0,156.0187,156.1924,155.9442,156.1428,17200.0
2014-12-11 10:30:00,188.74,188.95,188.74,188.9,18200.0,156.151,156.3248,156.151,156.2834,18200.0
2014-12-11 10:35:00,188.91,188.96,188.74,188.96,19800.0,156.2917,156.3331,156.151,156.3331,19800.0
2014-12-11 10:40:00,188.97,188.97,188.78,188.79,6000.0,156.3413,156.3413,156.1841,156.1924,6000.0
2014-12-11 10:45:00,188.83,188.84,188.7,188.7,8200.0,156.2255,156.2338,156.1179,156.1179,8200.0
2014-12-11 10:50:00,188.73,188.81,188.7,188.71,22000.0,156.1428,156.209,156.1179,156.1262,22000.0
2014-12-11 10:55:00,188.72,188.76,188.6,188.68,12800.0,156.1345,156.1676,156.0352,156.1014,12800.0
2014-12-11 11:00:00,188.67,188.71,188.6,188.65,18000.0,156.0931,156.1262,156.0352,156.0766,18000.0
2014-12-11 11:05:00,188.65,188.79,188.63,188.63,17700.0,156.0766,156.1924,156.06,156.06,17700.0
2014-12-11 11:10:00,188.66,188.75,188.6,188.71,124400.0,156.0849,156.1593,156.0352,156.1262,124400.0
2014-12-11 11:15:00,188.7,188.85,188.7,188.79,27700.0,156.1179,156.242,156.1179,156.1924,27700.0
2014-12-11 11:20:00,188.81,188.92,188.79,188.92,26600.0,156.209,156.3,156.1924,156.3,26600.0
2014-12-11 11:25:00,188.92,189.0,188.8,188.81,26900.0,156.3,156.3661,156.2007,156.209,26900.0
2014-12-11 11:30:00,188.79,188.9,188.79,188.84,9400.0,156.1924,156.2834,156.1924,156.2338,9400.0
2014-12-11 11:35:00,188.84,188.93,188.83,188.92,6900.0,156.2338,156.3082,156.2255,156.3,6900.0
2014-12-11 11:40:00,188.92,188.98,188.82,188.87,14600.0,156.3,156.3496,156.2172,156.2586,14600.0
2014-12-11 11:45:00,188.88,188.88,188.78,188.81,192200.0,156.2669,156.2669,156.1841,156.209,192200.0
2014-12-11 11:50:00,188.8,189.05,188.8,189.05,44500.0,156.2007,156.4075,156.2007,156.4075,44500.0
2014-12-11 11:55:00,189.04,189.07,188.93,189.03,15800.0,156.3992,156.4241,156.3082,156.391,15800.0
2014-12-11 12:00:00,189.06,189.07,188.92,189.01,25300.0,156.4158,156.4241,156.3,156.3744,25300.0
2014-12-11 12:05:00,189.0,189.01,188.9,188.92,6600.0,156.3661,156.3744,156.2834,156.3,6600.0
2014-12-11 12:10:00,188.9,188.91,188.82,188.86,9900.0,156.2834,156.2917,156.2172,156.2503,9900.0
2014-12-11 12:15:00,188.81,188.87,188.78,188.84,2800.0,156.209,156.2586,156.1841,156.2338,2800.0
2014-12-11 12:20:00,188.86,188.87,188.84,188.86,3000.0,156.2503,156.2586,156.2338,156.2503,3000.0
2014-12-11 12:25:00,188.86,188.87,188.82,188.85,2400.0,156.2503,156.2586,156.2172,156.242,2400.0
2014-12-11 12:30:00,188.85,188.87,188.79,188.79,9100.0,156.242,156.2586,156.1924,156.1924,9100.0
2014-12-11 12:35:00,188.74,188.8,188.74,188.8,2900.0,156.151,156.2007,156.151,156.2007,2900.0
2014-12-11 12:40:00,188.79,188.85,188.78,188.79,4900.0,156.1924,156.242,156.1841,156.1924,4900.0
2014-12-11 12:45:00,188.76,188.93,188.75,188.9,5900.0,156.1676,156.3082,156.1593,156.2834,5900.0
2014-12-11 12:50:00,188.91,188.98,188.9,188.98,2000.0,156.2917,156.3496,156.2834,156.3496,2000.0
2014-12-11 12:55:00,189.01,189.02,188.92,188.92,4000.0,156.3744,156.3827,156.3,156.3,4000.0
2014-12-11 13:00:00,188.92,188.92,188.88,188.89,10200.0,156.3,156.3,156.2669,156.2751,10200.0
2014-12-11 13:05:00,188.89,188.95,188.8,188.81,8100.0,156.2751,156.3248,156.2007,156.209,8100.0
2014-12-11 13:10:00,188.82,188.82,188.63,188.63,4400.0,156.2172,156.2172,156.06,156.06,4400.0
2014-12-11 13:15:00,188.63,188.67,188.59,188.63,3000.0,156.06,156.0931,156.0269,156.06,3000.0
2014-12-11 13:20:00,188.6,188.64,188.52,188.53,4700.0,156.0352,156.0683,155.969,155.9773,4700.0
2014-12-11 13:25:00,188.5,188.57,188.48,188.54,5500.0,155.9525,156.0104,155.9359,155.9856,5500.0
2014-12-11 13:30:00,188.52,188.58,188.51,188.57,4500.0,155.969,156.0187,155.9608,156.0104,4500.0
2014-12-11 13:35:00,188.61,188.61,188.55,188.55,3100.0,156.0435,156.0435,155.9938,155.9938,3100.0
2014-12-11 13:40:00,188.61,188.68,188.6,188.64,1500.0,156.0435,156.1014,156.0352,156.0683,1500.0
2014-12-11 13:45:00,188.65,188.69,188.6,188.69,11600.0,156.0766,156.1097,156.0352,156.1097,11600.0
2014-12-11 13:50:00,188.69,188.75,188.64,188.64,4900.0,156.1097,156.1593,156.0683,156.0683,4900.0
2014-12-11 13:55:00,188.68,188.68,188.29,188.29,34000.0,156.1014,156.1014,155.7787,155.7787,34000.0
2014-12-11 14:00:00,188.27,188.38,188.22,188.38,6200.0,155.7622,155.8532,155.7208,155.8532,6200.0
2014-12-11 14:05:00,188.33,188.39,188.26,188.33,7900.0,155.8118,155.8615,155.7539,155.8118,7900.0
2014-12-11 14:10:00,188.32,188.33,188.23,188.28,7800.0,155.8036,155.8118,155.7291,155.7705,7800.0
2014-12-11 14:15:00,188.3,188.31,188.11,188.22,108800.0,155.787,155.7953,155.6298,155.7208,108800.0
2014-12-11 14:20:00,188.2,188.3,188.17,188.21,22500.0,155.7043,155.787,155.6795,155.7126,22500.0
2014-12-11 14:25:00,188.25,188.25,187.84,187.87,13000.0,155.7456,155.7456,155.4064,155.4313,13000.0
2014-12-11 14:30:00,187.88,187.95,187.75,187.77,21400.0,155.4395,155.4974,155.332,155.3485,21400.0
2014-12-11 14:35:00,187.81,187.9,187.79,187.87,13100.0,155.3816,155.4561,155.3651,155.4313,13100.0
2014-12-11 14:40:00,187.93,188.0,187.83,187.84,3600.0,155.4809,155.5388,155.3982,155.4064,3600.0
2014-12-11 14:45:00,187.84,187.86,187.36,187.41,20400.0,155.4064,155.423,155.0093,155.0507,20400.0
2014-12-11 14:50:00,187.4,187.57,187.4,187.53,11900.0,155.0424,155.1831,155.0424,155.15,11900.0
2014-12-11 14:55:00,187.49,187.57,187.2,187.34,14100.0,155.1169,155.1831,154.8769,154.9928,14100.0
2014-12-11 15:00:00,187.3,187.64,187.27,187.62,10700.0,154.9597,155.241,154.9349,155.2244,10700.0
2014-12-11 15:05:00,187.62,187.71,187.52,187.52,32400.0,155.2244,155.2989,155.1417,155.1417,32400.0
2014-12-11 15:10:00,187.5,187.84,187.5,187.82,10200.0,155.1251,155.4064,155.1251,155.3899,10200.0
2014-12-11 15:15:00,187.8,188.03,187.77,187.97,19200.0,155.3733,155.5636,155.3485,155.514,19200.0
2014-12-11 15:20:00,187.91,188.11,187.88,188.11,10400.0,155.4644,155.6298,155.4395,155.6298,10400.0
2014-12-11 15:25:00,188.08,188.16,187.93,188.05,17300.0,155.605,155.6712,155.4809,155.5802,17300.0
2014-12-11 15:30:00,188.03,188.19,187.75,187.76,43800.0,155.5636,155.696,155.332,155.3403,43800.0
2014-12-11 15:35:00,187.84,187.85,187.64,187.74,31400.0,155.4064,155.4147,155.241,155.3237,31400.0
2014-12-11 15:40:00,187.73,187.98,187.48,187.48,24400.0,155.3154,155.5223,155.1086,155.1086,24400.0
2014-12-11 15:45:00,187.48,187.57,187.24,187.25,24200.0,155.1086,155.1831,154.91,154.9183,24200.0
2014-12-11 15:50:00,187.23,187.26,186.81,186.98,60800.0,154.9018,154.9266,154.5543,154.6949,60800.0
2014-12-11 15:55:00,186.96,187.27,186.96,187.22,60300.0,154.6784,154.9349,154.6784,154.8935,60300.0
2014-12-12 09:30:00,186.0,186.26,185.6,186.26,71800.0,153.8841,154.0993,153.5532,154.0993,71800.0
2014-12-12 09:35:00,186.26,186.59,186.26,186.39,41100.0,154.0993,154.3723,154.0993,154.2068,41100.0
2014-12-12 09:40:00,186.35,186.68,186.29,186.46,44300.0,154.1737,154.4467,154.1241,154.2647,44300.0
2014-12-12 09:45:00,186.6,186.63,186.28,186.3,207900.0,154.3805,154.4054,154.1158,154.1323,207900.0
2014-12-12 09:50:00,186.3,186.48,186.28,186.46,24000.0,154.1323,154.2813,154.1158,154.2647,24000.0
2014-12-12 09:55:00,186.45,186.9,186.43,186.87,20300.0,154.2564,154.6287,154.2399,154.6039,20300.0
2014-12-12 10:00:00,186.83,186.84,186.35,186.35,39900.0,154.5708,154.5791,154.1737,154.1737,39900.0
2014-12-12 10:05:00,186.39,186.56,186.33,186.51,35300.0,154.2068,154.3475,154.1572,154.3061,35300.0
2014-12-12 10:10:00,186.5,186.57,186.11,186.11,13700.0,154.2978,154.3557,153.9751,153.9751,13700.0
2014-12-12 10:15:00,186.1,186.12,185.95,186.12,40400.0,153.9669,153.9834,153.8428,153.9834,40400.0
2014-12-12 10:20:00,186.21,186.3,186.05,186.26,15700.0,154.0579,154.1323,153.9255,154.0993,15700.0
2014-12-12 10:25:00,186.24,186.3,186.11,186.21,7200.0,154.0827,154.1323,153.9751,154.0579,7200.0
2014-12-12 10:30:00,186.18,186.53,186.18,186.39,10900.0,154.0331,154.3226,154.0331,154.2068,10900.0
2014-12-12 10:35:00,186.35,186.42,186.11,186.11,11600.0,154.1737,154.2316,153.9751,153.9751,11600.0
2014-12-12 10:40:00,186.14,186.15,185.9,186.07,15000.0,154.0,154.0082,153.8014,153.9421,15000.0
2014-12-12 10:45:00,186.01,186.11,185.93,186.0,15400.0,153.8924,153.9751,153.8262,153.8841,15400.0
2014-12-12 10:50:00,185.93,185.96,185.72,185.73,21700.0,153.8262,153.851,153.6525,153.6608,21700.0
2014-12-12 10:55:00,185.75,185.82,185.39,185.46,48700.0,153.6773,153.7352,153.3795,153.4374,48700.0
2014-12-12 11:00:00,185.48,185.48,185.15,185.27,29700.0,153.4539,153.4539,153.1809,153.2802,29700.0
2014-12-12 11:05:00,185.31,185.68,185.31,185.65,19100.0,153.3133,153.6194,153.3133,153.5946,19100.0
2014-12-12 11:10:00,185.59,185.74,185.48,185.74,11800.0,153.5449,153.669,153.4539,153.669,11800.0
2014-12-12 11:15:00,185.71,185.71,185.47,185.47,4900.0,153.6442,153.6442,153.4457,153.4457,4900.0
2014-12-12 11:20:00,185.49,185.66,185.37,185.5,9700.0,153.4622,153.6028,153.3629,153.4705,9700.0
2014-12-12 11:25:00,185.5,185.5,185.11,185.11,14900.0,153.4705,153.4705,153.1478,153.1478,14900.0
2014-12-12 11:30:00,185.19,185.52,185.15,185.49,10300.0,153.214,153.487,153.1809,153.4622,10300.0
2014-12-12 11:35:00,185.54,185.64,185.36,185.64,68000.0,153.5036,153.5863,153.3546,153.5863,68000.0
2014-12-12 11:40:00,185.66,185.66,185.35,185.38,9000.0,153.6028,153.6028,153.3464,153.3712,9000.0
2014-12-12 11:45:00,185.44,185.56,185.34,185.48,11500.0,153.4208,153.5201,153.3381,153.4539,11500.0
2014-12-12 11:50:00,185.41,185.54,185.41,185.44,8400.0,153.396,153.5036,153.396,153.4208,8400.0
2014-12-12 11:55:00,185.44,185.46,185.04,185.14,9100.0,153.4208,153.4374,153.0899,153.1726,9100.0
2014-12-12 12:00:00,185.14,185.3,185.11,185.17,8600.0,153.1726,153.305,153.1478,153.1975,8600.0
2014-12-12 12:05:00,185.31,185.33,185.2,185.2,9500.0,153.3133,153.3298,153.2223,153.2223,9500.0
2014-12-12 12:10:00,185.29,185.3,185.16,185.27,8400.0,153.2967,153.305,153.1892,153.2802,8400.0
2014-12-12 12:15:00,185.22,185.41,185.17,185.41,10000.0,153.2388,153.396,153.1975,153.396,10000.0
2014-12-12 12:20:00,185.39,185.6,185.33,185.59,7300.0,153.3795,153.5532,153.3298,153.5449,7300.0
2014-12-12 12:25:00,185.6,185.84,185.52,185.82,10200.0,153.5532,153.7518,153.487,153.7352,10200.0
2014-12-12 12:30:00,185.87,185.9,185.76,185.8,531400.0,153.7766,153.8014,153.6856,153.7187,531400.0
2014-12-12 12:35:00,185.75,185.79,185.62,185.78,22700.0,153.6773,153.7104,153.5698,153.7021,22700.0
2014-12-12 12:40:00,185.69,185.69,185.56,185.61,4900.0,153.6277,153.6277,153.5201,153.5615,4900.0
2014-12-12 12:45:00,185.7,185.88,185.69,185.88,4400.0,153.6359,153.7849,153.6277,153.7849,4400.0
2014-12-12 12:50:00,185.89,185.89,185.66,185.66,4500.0,153.7931,153.7931,153.6028,153.6028,4500.0
2014-12-12 12:55:00,185.64,185.67,185.56,185.63,1900.0,153.5863,153.6111,153.5201,153.578,1900.0
2014-12-12 13:00:00,185.62,185.62,185.42,185.42,8600.0,153.5698,153.5698,153.4043,153.4043,8600.0
2014-12-12 13:05:00,185.47,185.82,185.47,185.81,6200.0,153.4457,153.7352,153.4457,153.7269,6200.0
2014-12-12 13:10:00,185.77,185.78,185.67,185.67,2600.0,153.6939,153.7021,153.6111,153.6111,2600.0
2014-12-12 13:15:00,185.93,186.16,185.93,186.1,5100.0,153.8262,154.0165,153.8262,153.9669,5100.0
2014-12-12 13:20:00,186.13,186.26,186.09,186.18,6900.0,153.9917,154.0993,153.9586,154.0331,6900.0
2014-12-12 13:25:00,186.19,186.2,186.07,186.13,4100.0,154.0413,154.0496,153.9421,153.9917,4100.0
2014-12-12 13:30:00,186.15,186.15,185.88,185.91,6800.0,154.0082,154.0082,153.7849,153.8097,6800.0
2014-12-12 13:35:00,185.92,185.95,185.85,185.89,4600.0,153.818,153.8428,153.76,153.7931,4600.0
2014-12-12 13:40:00,185.98,185.99,185.86,185.87,9300.0,153.8676,153.8759,153.7683,153.7766,9300.0
2014-12-12 13:45:00,185.89,186.03,185.8,186.02,6800.0,153.7931,153.909,153.7187,153.9007,6800.0
2014-12-12 13:50:00,186.04,186.18,186.03,186.17,12800.0,153.9172,154.0331,153.909,154.0248,12800.0
2014-12-12 13:55:00,186.16,186.3,186.15,186.22,5400.0,154.0165,154.1323,154.0082,154.0662,5400.0
2014-12-12 14:00:00,186.1,186.13,186.0,186.13,11300.0,153.9669,153.9917,153.8841,153.9917,11300.0
2014-12-12 14:05:00,186.12,186.18,186.07,186.1,12000.0,153.9834,154.0331,153.9421,153.9669,12000.0
2014-12-12 14:10:00,186.06,186.06,185.95,185.95,8400.0,153.9338,153.9338,153.8428,153.8428,8400.0
2014-12-12 14:15:00,185.93,185.95,185.8,185.87,12900.0,153.8262,153.8428,153.7187,153.7766,12900.0
2014-12-12 14:20:00,185.85,186.0,185.71,185.75,26300.0,153.76,153.8841,153.6442,153.6773,26300.0
2014-12-12 14:25:00,185.86,185.86,185.65,185.65,18600.0,153.7683,153.7683,153.5946,153.5946,18600.0
2014-12-12 14:30:00,185.65,185.75,185.58,185.7,13400.0,153.5946,153.6773,153.5367,153.6359,13400.0
2014-12-12 14:35:00,185.68,185.68,185.46,185.53,14900.0,153.6194,153.6194,153.4374,153.4953,14900.0
2014-12-12 14:40:00,185.53,185.59,185.45,185.46,9300.0,153.4953,153.5449,153.4291,153.4374,9300.0
2014-12-12 14:45:00,185.42,185.6,185.39,185.57,58900.0,153.4043,153.5532,153.3795,153.5284,58900.0
2014-12-12 14:50:00,185.56,185.64,185.49,185.64,6700.0,153.5201,153.5863,153.4622,153.5863,6700.0
2014-12-12 14:55:00,185.64,185.76,185.57,185.75,5600.0,153.5863,153.6856,153.5284,153.6773,5600.0
2014-12-12 15:00:00,185.77,185.86,185.74,185.75,15100.0,153.6939,153.7683,153.669,153.6773,15100.0
2014-12-12 15:05:00,185.73,185.74,185.55,185.65,6500.0,153.6608,153.669,153.5118,153.5946,6500.0
2014-12-12 15:10:00,185.63,185.63,185.46,185.52,6900.0,153.578,153.578,153.4374,153.487,6900.0
2014-12-12 15:15:00,185.58,185.66,185.48,185.52,11800.0,153.5367,153.6028,153.4539,153.487,11800.0
2014-12-12 15:20:00,185.52,185.6,185.4,185.5,10800.0,153.487,153.5532,153.3877,153.4705,10800.0
2014-12-12 15:25:00,185.48,185.52,185.34,185.44,52300.0,153.4539,153.487,153.3381,153.4208,52300.0
2014-12-12 15:30:00,185.41,185.41,185.07,185.07,73100.0,153.396,153.396,153.1147,153.1147,73100.0
2014-12-12 15:35:00,185.04,185.05,184.73,184.73,66000.0,153.0899,153.0982,152.8334,152.8334,66000.0
2014-12-12 15:40:00,184.7,184.81,184.61,184.73,54700.0,152.8086,152.8996,152.7341,152.8334,54700.0
2014-12-12 15:45:00,184.69,184.69,184.4,184.57,60600.0,152.8003,152.8003,152.5604,152.7011,60600.0
2014-12-12 15:50:00,184.55,184.55,184.28,184.43,66000.0,152.6845,152.6845,152.4611,152.5852,66000.0
2014-12-12 15:55:00,184.4,184.54,184.17,184.19,71500.0,152.5604,152.6762,152.3701,152.3867,71500.0
2014-12-15 09:30:00,185.26,185.61,185.23,185.52,55700.0,153.2719,153.5615,153.2471,153.487,55700.0
2014-12-15 09:35:00,185.53,185.65,185.4,185.43,34800.0,153.4953,153.5946,153.3877,153.4126,34800.0
2014-12-15 09:40:00,185.44,185.72,185.41,185.46,35800.0,153.4208,153.6525,153.396,153.4374,35800.0
2014-12-15 09:45:00,185.42,185.51,185.21,185.49,51900.0,153.4043,153.4787,153.2305,153.4622,51900.0
2014-12-15 09:50:00,185.48,185.48,185.32,185.32,10900.0,153.4539,153.4539,153.3216,153.3216,10900.0
2014-12-15 09:55:00,185.34,185.34,185.09,185.32,73600.0,153.3381,153.3381,153.1313,153.3216,73600.0
2014-12-15 10:00:00,185.32,185.32,184.82,184.84,19800.0,153.3216,153.3216,152.9079,152.9244,19800.0
2014-12-15 10:05:00,184.89,185.11,184.71,184.71,25500.0,152.9658,153.1478,152.8169,152.8169,25500.0
2014-12-15 10:10:00,184.72,184.98,184.72,184.98,11800.0,152.8252,153.0403,152.8252,153.0403,11800.0
2014-12-15 10:15:00,184.94,185.11,184.88,184.88,19300.0,153.0072,153.1478,152.9575,152.9575,19300.0
2014-12-15 10:20:00,184.85,184.85,184.28,184.36,13200.0,152.9327,152.9327,152.4611,152.5273,13200.0
2014-12-15 10:25:00,184.37,184.6,184.37,184.47,11000.0,152.5356,152.7259,152.5356,152.6183,11000.0
2014-12-15 10:30:00,184.48,184.55,184.26,184.26,24000.0,152.6266,152.6845,152.4446,152.4446,24000.0
2014-12-15 10:35:00,184.25,184.31,183.96,184.03,36200.0,152.4363,152.4859,152.1964,152.2543,36200.0
2014-12-15 10:40:00,184.06,184.16,183.75,183.75,49300.0,152.2791,152.3618,152.0226,152.0226,49300.0
2014-12-15 10:45:00,183.74,184.08,183.72,184.08,18500.0,152.0144,152.2957,151.9978,152.2957,18500.0
2014-12-15 10:50:00,184.1,184.65,184.09,184.61,32800.0,152.3122,152.7672,152.3039,152.7341,32800.0
2014-12-15 10:55:00,184.51,184.59,184.27,184.31,14900.0,152.6514,152.7176,152.4529,152.4859,14900.0
2014-12-15 11:00:00,184.26,184.26,183.87,183.92,29400.0,152.4446,152.4446,152.1219,152.1633,29400.0
2014-12-15 11:05:00,183.91,183.99,183.62,183.9,77000.0,152.155,152.2212,151.9151,152.1467,77000.0
2014-12-15 11:10:00,183.85,183.94,183.59,183.59,17400.0,152.1054,152.1798,151.8903,151.8903,17400.0
2014-12-15 11:15:00,183.56,183.59,183.36,183.43,49700.0,151.8654,151.8903,151.7,151.7579,49700.0
2014-12-15 11:20:00,183.43,183.54,183.04,183.11,23800.0,151.7579,151.8489,151.4352,151.4931,23800.0
2014-12-15 11:25:00,183.13,183.19,182.86,182.95,51400.0,151.5097,151.5593,151.2863,151.3608,51400.0
2014-12-15 11:30:00,182.9,183.26,182.9,183.1,14000.0,151.3194,151.6172,151.3194,151.4849,14000.0
2014-12-15 11:35:00,183.13,183.14,182.69,182.7,14200.0,151.5097,151.518,151.1457,151.1539,14200.0
2014-12-15 11:40:00,182.73,182.76,182.46,182.59,31400.0,151.1788,151.2036,150.9554,151.0629,31400.0
2014-12-15 11:45:00,182.57,182.87,182.52,182.7,19600.0,151.0464,151.2946,151.005,151.1539,19600.0
2014-12-15 11:50:00,182.67,182.75,182.38,182.38,15100.0,151.1291,151.1953,150.8892,150.8892,15100.0
2014-12-15 11:55:00,182.4,182.53,182.27,182.5,28800.0,150.9057,151.0133,150.7982,150.9885,28800.0
2014-12-15 12:00:00,182.42,182.91,182.42,182.89,31600.0,150.9223,151.3277,150.9223,151.3111,31600.0
2014-12-15 12:05:00,182.89,183.27,182.86,183.07,22700.0,151.3111,151.6255,151.2863,151.4601,22700.0
2014-12-15 12:10:00,183.04,183.22,182.98,183.16,8700.0,151.4352,151.5842,151.3856,151.5345,8700.0
2014-12-15 12:15:00,183.16,183.16,182.86,182.98,37400.0,151.5345,151.5345,151.2863,151.3856,37400.0
2014-12-15 12:20:00,183.03,183.28,182.97,183.22,24100.0,151.427,151.6338,151.3773,151.5842,24100.0
2014-12-15 12:25:00,183.25,183.63,183.25,183.56,21100.0,151.609,151.9234,151.609,151.8654,21100.0
2014-12-15 12:30:00,183.64,183.64,183.21,183.36,15800.0,151.9316,151.9316,151.5759,151.7,15800.0
2014-12-15 12:35:00,183.41,183.87,183.34,183.87,10200.0,151.7413,152.1219,151.6834,152.1219,10200.0
2014-12-15 12:40:00,183.8,183.92,183.55,183.6,32600.0,152.064,152.1633,151.8572,151.8985,32600.0
2014-12-15 12:45:00,183.65,183.79,183.61,183.72,4000.0,151.9399,152.0557,151.9068,151.9978,4000.0
2014-12-15 12:50:00,183.73,183.94,183.61,183.87,15200.0,152.0061,152.1798,151.9068,152.1219,15200.0
2014-12-15 12:55:00,183.89,184.21,183.89,184.09,20700.0,152.1385,152.4032,152.1385,152.3039,20700.0
2014-12-15 13:00:00,184.0,184.16,183.98,184.05,7100.0,152.2295,152.3618,152.2129,152.2708,7100.0
2014-12-15 13:05:00,184.0,184.09,183.72,183.73,7000.0,152.2295,152.3039,151.9978,152.0061,7000.0
2014-12-15 13:10:00,183.8,183.84,183.33,183.37,5800.0,152.064,152.0971,151.6752,151.7083,5800.0
2014-12-15 13:15:00,183.38,183.48,183.34,183.45,9100.0,151.7165,151.7993,151.6834,151.7744,9100.0
2014-12-15 13:20:00,183.47,183.8,183.46,183.7,12000.0,151.791,152.064,151.7827,151.9813,12000.0
2014-12-15 13:25:00,183.73,183.73,183.35,183.35,10600.0,152.0061,152.0061,151.6917,151.6917,10600.0
2014-12-15 13:30:00,183.34,183.45,183.23,183.42,12200.0,151.6834,151.7744,151.5924,151.7496,12200.0
2014-12-15 13:35:00,183.45,183.69,183.45,183.53,23300.0,151.7744,151.973,151.7744,151.8406,23300.0
2014-12-15 13:40:00,183.49,183.69,183.45,183.53,14800.0,151.8075,151.973,151.7744,151.8406,14800.0
2014-12-15 13:45:00,183.48,183.49,183.25,183.27,10200.0,151.7993,151.8075,151.609,151.6255,10200.0
2014-12-15 13:50:00,183.25,183.56,183.16,183.44,20400.0,151.609,151.8654,151.5345,151.7662,20400.0
2014-12-15 13:55:00,183.45,183.53,183.31,183.36,7600.0,151.7744,151.8406,151.6586,151.7,7600.0
2014-12-15 14:00:00,183.33,183.52,183.3,183.34,20500.0,151.6752,151.8324,151.6503,151.6834,20500.0
2014-12-15 14:05:00,183.34,183.38,183.2,183.3,15700.0,151.6834,151.7165,151.5676,151.6503,15700.0
2014-12-15 14:10:00,183.33,183.36,183.08,183.21,13800.0,151.6752,151.7,151.4683,151.5759,13800.0
2014-12-15 14:15:00,183.17,183.26,183.09,183.21,17400.0,151.5428,151.6172,151.4766,151.5759,17400.0
2014-12-15 14:20:00,183.18,183.62,183.14,183.59,12400.0,151.5511,151.9151,151.518,151.8903,12400.0
2014-12-15 14:25:00,183.64,184.04,183.64,183.87,10600.0,151.9316,152.2626,151.9316,152.1219,10600.0
2014-12-15 14:30:00,183.84,183.85,183.52,183.69,16000.0,152.0971,152.1054,151.8324,151.973,16000.0
2014-12-15 14:35:00,183.65,184.07,183.63,183.77,22600.0,151.9399,152.2874,151.9234,152.0392,22600.0
2014-12-15 14:40:00,183.82,183.89,183.27,183.29,27600.0,152.0806,152.1385,151.6255,151.6421,27600.0
2014-12-15 14:45:00,183.25,183.44,183.18,183.25,16900.0,151.609,151.7662,151.5511,151.609,16900.0
2014-12-15 14:50:00,183.27,183.37,183.2,183.32,6900.0,151.6255,151.7083,151.5676,151.6669,6900.0
2014-12-15 14:55:00,183.32,183.43,183.28,183.36,11900.0,151.6669,151.7579,151.6338,151.7,11900.0
2014-12-15 15:00:00,183.33,183.59,183.32,183.39,32800.0,151.6752,151.8903,151.6669,151.7248,32800.0
2014-12-15 15:05:00,183.43,183.63,183.35,183.57,20500.0,151.7579,151.9234,151.6917,151.8737,20500.0
2014-12-15 15:10:00,183.53,183.81,183.53,183.57,19300.0,151.8406,152.0723,151.8406,151.8737,19300.0
2014-12-15 15:15:00,183.59,183.61,183.36,183.45,13900.0,151.8903,151.9068,151.7,151.7744,13900.0
2014-12-15 15:20:00,183.45,183.47,183.28,183.38,24500.0,151.7744,151.791,151.6338,151.7165,24500.0
2014-12-15 15:25:00,183.33,183.51,183.08,183.08,17300.0,151.6752,151.8241,151.4683,151.4683,17300.0
2014-12-15 15:30:00,183.02,183.06,182.89,182.95,21600.0,151.4187,151.4518,151.3111,151.3608,21600.0
2014-12-15 15:35:00,182.95,183.56,182.95,183.44,39300.0,151.3608,151.8654,151.3608,151.7662,39300.0
2014-12-15 15:40:00,183.45,183.45,183.24,183.37,16900.0,151.7744,151.7744,151.6007,151.7083,16900.0
2014-12-15 15:45:00,183.33,183.39,183.07,183.33,27600.0,151.6752,151.7248,151.4601,151.6752,27600.0
2014-12-15 15:50:00,183.31,183.47,183.26,183.33,152700.0,151.6586,151.791,151.6172,151.6752,152700.0
2014-12-15 15:55:00,183.34,183.42,182.89,182.89,176000.0,151.6834,151.7496,151.3111,151.3111,176000.0
2014-12-16 09:30:00,182.1,182.18,181.72,182.18,83900.0,150.6575,150.7237,150.3432,150.7237,83900.0
2014-12-16 09:35:00,182.15,182.45,182.0,182.05,53200.0,150.6989,150.9471,150.5748,150.6162,53200.0
2014-12-16 09:40:00,182.1,182.51,182.1,182.4,33200.0,150.6575,150.9967,150.6575,150.9057,33200.0
2014-12-16 09:45:00,182.37,182.72,182.3,182.71,37600.0,150.8809,151.1705,150.823,151.1622,37600.0
2014-12-16 09:50:00,182.76,182.87,182.56,182.76,49100.0,151.2036,151.2946,151.0381,151.2036,49100.0
2014-12-16 09:55:00,182.73,182.8,182.49,182.54,14900.0,151.1788,151.2367,150.9802,151.0216,14900.0
2014-12-16 10:00:00,182.46,182.79,182.45,182.68,28900.0,150.9554,151.2284,150.9471,151.1374,28900.0
2014-12-16 10:05:00,182.67,182.84,182.28,182.32,21100.0,151.1291,151.2698,150.8065,150.8396,21100.0
2014-12-16 10:10:00,182.31,182.37,182.2,182.23,25900.0,150.8313,150.8809,150.7403,150.7651,25900.0
2014-12-16 10:15:00,182.2,183.18,182.15,183.12,33300.0,150.7403,151.5511,150.6989,151.5014,33300.0
2014-12-16 10:20:00,183.1,183.45,182.97,183.45,13100.0,151.4849,151.7744,151.3773,151.7744,13100.0
2014-12-16 10:25:00,183.42,183.44,183.2,183.41,32600.0,151.7496,151.7662,151.5676,151.7413,32600.0
2014-12-16 10:30:00,183.36,183.39,182.99,183.03,42100.0,151.7,151.7248,151.3939,151.427,42100.0
2014-12-16 10:35:00,183.01,183.23,182.95,183.2,30800.0,151.4104,151.5924,151.3608,151.5676,30800.0
2014-12-16 10:40:00,183.2,183.2,182.88,183.0,23000.0,151.5676,151.5676,151.3029,151.4021,23000.0
2014-12-16 10:45:00,182.98,183.33,182.98,183.09,12800.0,151.3856,151.6752,151.3856,151.4766,12800.0
2014-12-16 10:50:00,183.06,183.55,183.05,183.54,19900.0,151.4518,151.8572,151.4435,151.8489,19900.0
2014-12-16 10:55:00,183.58,183.9,183.55,183.81,180000.0,151.882,152.1467,151.8572,152.0723,180000.0
2014-12-16 11:00:00,183.82,183.91,183.63,183.79,484600.0,152.0806,152.155,151.9234,152.0557,484600.0
2014-12-16 11:05:00,183.8,183.81,183.59,183.59,217200.0,152.064,152.0723,151.8903,151.8903,217200.0
2014-12-16 11:10:00,183.56,183.86,183.56,183.85,24300.0,151.8654,152.1136,151.8654,152.1054,24300.0
2014-12-16 11:15:00,183.88,184.36,183.88,184.34,31000.0,152.1302,152.5273,152.1302,152.5108,31000.0
2014-12-16 11:20:00,184.37,184.6,184.29,184.6,27800.0,152.5356,152.7259,152.4694,152.7259,27800.0
2014-12-16 11:25:00,184.62,185.41,184.55,185.21,55600.0,152.7424,153.396,152.6845,153.2305,55600.0
2014-12-16 11:30:00,185.22,185.54,185.18,185.31,38500.0,153.2388,153.5036,153.2057,153.3133,38500.0
2014-12-16 11:35:00,185.36,185.36,185.06,185.08,27700.0,153.3546,153.3546,153.1064,153.123,27700.0
2014-12-16 11:40:00,185.09,185.15,184.97,185.13,15100.0,153.1313,153.1809,153.032,153.1644,15100.0
2014-12-16 11:45:00,185.2,185.2,184.96,185.03,18600.0,153.2223,153.2223,153.0237,153.0816,18600.0
2014-12-16 11:50:00,185.01,185.09,184.85,184.89,30400.0,153.0651,153.1313,152.9327,152.9658,30400.0
2014-12-16 11:55:00,184.85,184.86,184.54,184.63,18800.0,152.9327,152.941,152.6762,152.7507,18800.0
2014-12-16 12:00:00,184.71,184.76,184.51,184.52,14700.0,152.8169,152.8582,152.6514,152.6597,14700.0
2014-12-16 12:05:00,184.59,184.65,184.46,184.51,22800.0,152.7176,152.7672,152.61,152.6514,22800.0
2014-12-16 12:10:00,184.58,184.68,184.4,184.4,54800.0,152.7093,152.7921,152.5604,152.5604,54800.0
2014-12-16 12:15:00,184.5,184.61,184.44,184.49,22900.0,152.6431,152.7341,152.5935,152.6349,22900.0
2014-12-16 12:20:00,184.5,184.54,184.32,184.36,12500.0,152.6431,152.6762,152.4942,152.5273,12500.0
2014-12-16 12:25:00,184.4,184.47,184.31,184.46,28400.0,152.5604,152.6183,152.4859,152.61,28400.0
2014-12-16 12:30:00,184.44,184.59,184.39,184.53,26500.0,152.5935,152.7176,152.5521,152.668,26500.0
2014-12-16 12:35:00,184.55,184.69,184.47,184.61,15300.0,152.6845,152.8003,152.6183,152.7341,15300.0
2014-12-16 12:40:00,184.6,184.66,184.26,184.27,60400.0,152.7259,152.7755,152.4446,152.4529,60400.0
2014-12-16 12:45:00,184.25,184.25,183.95,184.1,30500.0,152.4363,152.4363,152.1881,152.3122,30500.0
2014-12-16 12:50:00,184.2,184.31,184.04,184.09,13400.0,152.3949,152.4859,152.2626,152.3039,13400.0
2014-12-16 12:55:00,184.12,184.17,183.91,183.91,14500.0,152.3288,152.3701,152.155,152.155,14500.0
2014-12-16 13:00:00,183.88,184.13,183.88,184.0,41200.0,152.1302,152.337,152.1302,152.2295,41200.0
2014-12-16 13:05:00,184.07,184.08,183.59,183.68,61000.0,152.2874,152.2957,151.8903,151.9647,61000.0
2014-12-16 13:10:00,183.63,183.66,183.17,183.32,93800.0,151.9234,151.9482,151.5428,151.6669,93800.0
2014-12-16 13:15:00,183.29,183.5,182.93,183.07,24900.0,151.6421,151.8158,151.3442,151.4601,24900.0
2014-12-16 13:20:00,183.1,183.22,182.99,183.0,17600.0,151.4849,151.5842,151.3939,151.4021,17600.0
2014-12-16 13:25:00,182.9,183.17,182.9,183.1,18200.0,151.3194,151.5428,151.3194,151.4849,18200.0
2014-12-16 13:30:00,183.05,183.1,182.71,183.04,30700.0,151.4435,151.4849,151.1622,151.4352,30700.0
2014-12-16 13:35:00,183.11,183.29,183.1,183.28,12100.0,151.4931,151.6421,151.4849,151.6338,12100.0
2014-12-16 13:40:00,183.3,183.65,183.27,183.55,39300.0,151.6503,151.9399,151.6255,151.8572,39300.0
2014-12-16 13:45:00,183.54,183.54,183.2,183.43,47700.0,151.8489,151.8489,151.5676,151.7579,47700.0
2014-12-16 13:50:00,183.4,183.75,183.4,183.64,29400.0,151.7331,152.0226,151.7331,151.9316,29400.0
2014-12-16 13:55:00,183.57,183.69,183.44,183.44,8900.0,151.8737,151.973,151.7662,151.7662,8900.0
2014-12-16 14:00:00,183.48,183.57,183.35,183.35,11000.0,151.7993,151.8737,151.6917,151.6917,11000.0
2014-12-16 14:05:00,183.4,183.87,183.38,183.83,27600.0,151.7331,152.1219,151.7165,152.0888,27600.0
2014-12-16 14:10:00,183.77,183.88,183.66,183.79,19400.0,152.0392,152.1302,151.9482,152.0557,19400.0
2014-12-16 14:15:00,183.75,183.75,183.47,183.61,20100.0,152.0226,152.0226,151.791,151.9068,20100.0
2014-12-16 14:20:00,183.65,183.77,183.53,183.54,14200.0,151.9399,152.0392,151.8406,151.8489,14200.0
2014-12-16 14:25:00,183.56,183.71,183.52,183.61,19200.0,151.8654,151.9895,151.8324,151.9068,19200.0
2014-12-16 14:30:00,183.6,183.82,183.45,183.45,13000.0,151.8985,152.0806,151.7744,151.7744,13000.0
2014-12-16 14:35:00,183.46,183.57,183.34,183.45,28300.0,151.7827,151.8737,151.6834,151.7744,28300.0
2014-12-16 14:40:00,183.5,183.68,183.43,183.56,21100.0,151.8158,151.9647,151.7579,151.8654,21100.0
2014-12-16 14:45:00,183.49,183.49,183.33,183.34,41600.0,151.8075,151.8075,151.6752,151.6834,41600.0
2014-12-16 14:50:00,183.29,183.29,182.9,183.05,64800.0,151.6421,151.6421,151.3194,151.4435,64800.0
2014-12-16 14:55:00,183.07,183.2,183.03,183.19,21200.0,151.4601,151.5676,151.427,151.5593,21200.0
2014-12-16 15:00:00,183.17,183.39,182.97,183.28,18400.0,151.5428,151.7248,151.3773,151.6338,18400.0
2014-12-16 15:05:00,183.3,183.35,182.91,183.16,31700.0,151.6503,151.6917,151.3277,151.5345,31700.0
2014-12-16 15:10:00,183.16,183.2,182.92,182.93,10500.0,151.5345,151.5676,151.336,151.3442,10500.0
2014-12-16 15:15:00,182.91,183.14,182.91,183.07,19400.0,151.3277,151.518,151.3277,151.4601,19400.0
2014-12-16 15:20:00,183.05,183.13,182.8,182.84,29300.0,151.4435,151.5097,151.2367,151.2698,29300.0
2014-12-16 15:25:00,182.88,182.88,182.58,182.66,45300.0,151.3029,151.3029,151.0547,151.1208,45300.0
2014-12-16 15:30:00,182.64,183.02,182.54,182.84,27100.0,151.1043,151.4187,151.0216,151.2698,27100.0
2014-12-16 15:35:00,182.91,182.91,182.37,182.41,24800.0,151.3277,151.3277,150.8809,150.914,24800.0
2014-12-16 15:40:00,182.44,182.44,181.95,182.02,37400.0,150.9388,150.9388,150.5334,150.5914,37400.0
2014-12-16 15:45:00,181.98,182.39,181.95,182.24,27000.0,150.5583,150.8975,150.5334,150.7734,27000.0
2014-12-16 15:50:00,182.22,182.22,181.7,181.98,33200.0,150.7568,150.7568,150.3266,150.5583,33200.0
2014-12-16 15:55:00,181.88,181.88,181.44,181.5,120600.0,150.4755,150.4755,150.1115,150.1611,120600.0
2014-12-17 09:30:00,181.97,182.31,181.83,182.01,175400.0,150.55,150.8313,150.4342,150.5831,175400.0
2014-12-17 09:35:00,182.04,182.42,182.04,182.42,43100.0,150.6079,150.9223,150.6079,150.9223,43100.0
2014-12-17 09:40:00,182.36,182.96,182.35,182.78,14400.0,150.8726,151.369,150.8644,151.2201,14400.0
2014-12-17 09:45:00,182.78,182.85,182.61,182.61,10400.0,151.2201,151.278,151.0795,151.0795,10400.0
2014-12-17 09:50:00,182.61,182.7,182.53,182.61,21900.0,151.0795,151.1539,151.0133,151.0795,21900.0
2014-12-17 09:55:00,182.65,182.82,182.52,182.78,10100.0,151.1126,151.2532,151.005,151.2201,10100.0
2014-12-17 10:00:00,182.84,182.85,182.44,182.65,14100.0,151.2698,151.278,150.9388,151.1126,14100.0
2014-12-17 10:05:00,182.6,182.6,182.36,182.36,30700.0,151.0712,151.0712,150.8726,150.8726,30700.0
2014-12-17 10:10:00,182.4,182.69,182.4,182.69,71700.0,150.9057,151.1457,150.9057,151.1457,71700.0
2014-12-17 10:15:00,182.59,182.61,182.29,182.56,78500.0,151.0629,151.0795,150.8147,151.0381,78500.0
2014-12-17 10:20:00,182.48,182.51,182.34,182.41,21500.0,150.9719,150.9967,150.8561,150.914,21500.0
2014-12-17 10:25:00,182.41,182.42,182.17,182.18,18500.0,150.914,150.9223,150.7155,150.7237,18500.0
2014-12-17 10:30:00,182.19,182.33,182.03,182.31,50200.0,150.732,150.8478,150.5996,150.8313,50200.0
2014-12-17 10:35:00,182.31,182.54,182.18,182.54,36300.0,150.8313,151.0216,150.7237,151.0216,36300.0
2014-12-17 10:40:00,182.54,182.65,182.34,182.62,30600.0,151.0216,151.1126,150.8561,151.0878,30600.0
2014-12-17 10:45:00,182.65,182.85,182.61,182.71,23700.0,151.1126,151.278,151.0795,151.1622,23700.0
2014-12-17 10:50:00,182.71,182.74,182.57,182.6,32200.0,151.1622,151.187,151.0464,151.0712,32200.0
2014-12-17 10:55:00,182.61,182.68,182.49,182.52,28300.0,151.0795,151.1374,150.9802,151.005,28300.0
2014-12-17 11:00:00,182.55,182.76,182.5,182.73,31300.0,151.0298,151.2036,150.9885,151.1788,31300.0
2014-12-17 11:05:00,182.77,182.79,182.65,182.71,27500.0,151.2119,151.2284,151.1126,151.1622,27500.0
2014-12-17 11:10:00,182.73,182.76,182.68,182.68,11500.0,151.1788,151.2036,151.1374,151.1374,11500.0
2014-12-17 11:15:00,182.67,182.89,182.56,182.88,15500.0,151.1291,151.3111,151.0381,151.3029,15500.0
2014-12-17 11:20:00,182.87,183.14,182.81,183.14,42100.0,151.2946,151.518,151.2449,151.518,42100.0
2014-12-17 11:25:00,183.18,183.24,183.05,183.07,36900.0,151.5511,151.6007,151.4435,151.4601,36900.0
2014-12-17 11:30:00,183.07,183.19,182.92,182.94,39900.0,151.4601,151.5593,151.336,151.3525,39900.0
2014-12-17 11:35:00,182.96,183.51,182.95,183.51,46500.0,151.369,151.8241,151.3608,151.8241,46500.0
2014-12-17 11:40:00,183.51,183.64,183.48,183.48,37800.0,151.8241,151.9316,151.7993,151.7993,37800.0
2014-12-17 11:45:00,183.5,183.69,183.49,183.54,68000.0,151.8158,151.973,151.8075,151.8489,68000.0
2014-12-17 11:50:00,183.53,183.63,183.41,183.62,71800.0,151.8406,151.9234,151.7413,151.9151,71800.0
2014-12-17 11:55:00,183.64,184.02,183.6,183.92,70200.0,151.9316,152.246,151.8985,152.1633,70200.0
2014-12-17 12:00:00,183.93,183.96,183.75,183.83,24400.0,152.1716,152.1964,152.0226,152.0888,24400.0
2014-12-17 12:05:00,183.76,183.76,183.54,183.72,67300.0,152.0309,152.0309,151.8489,151.9978,67300.0
2014-12-17 12:10:00,183.74,183.75,183.48,183.55,65000.0,152.0144,152.0226,151.7993,151.8572,65000.0
2014-12-17 12:15:00,183.55,183.6,183.44,183.46,78300.0,151.8572,151.8985,151.7662,151.7827,78300.0
2014-12-17 12:20:00,183.46,183.51,183.3,183.32,231800.0,151.7827,151.8241,151.6503,151.6669,231800.0
2014-12-17 12:25:00,183.31,183.31,183.11,183.12,26800.0,151.6586,151.6586,151.4931,151.5014,26800.0
2014-12-17 12:30:00,183.14,183.41,183.14,183.32,37300.0,151.518,151.7413,151.518,151.6669,37300.0
2014-12-17 12:35:00,183.3,183.3,183.11,183.14,68400.0,151.6503,151.6503,151.4931,151.518,68400.0
2014-12-17 12:40:00,183.11,183.15,182.99,183.06,22700.0,151.4931,151.5262,151.3939,151.4518,22700.0
2014-12-17 12:45:00,183.07,183.17,183.02,183.1,40800.0,151.4601,151.5428,151.4187,151.4849,40800.0
2014-12-17 12:50:00,183.12,183.51,183.12,183.34,16800.0,151.5014,151.8241,151.5014,151.6834,16800.0
2014-12-17 12:55:00,183.35,183.4,183.26,183.37,19500.0,151.6917,151.7331,151.6172,151.7083,19500.0
2014-12-17 13:00:00,183.38,183.52,183.32,183.32,11900.0,151.7165,151.8324,151.6669,151.6669,11900.0
2014-12-17 13:05:00,183.36,183.49,183.3,183.43,30100.0,151.7,151.8075,151.6503,151.7579,30100.0
2014-12-17 13:10:00,183.44,183.47,183.27,183.35,30900.0,151.7662,151.791,151.6255,151.6917,30900.0
2014-12-17 13:15:00,183.34,183.44,183.33,183.42,49100.0,151.6834,151.7662,151.6752,151.7496,49100.0
2014-12-17 13:20:00,183.43,183.51,183.34,183.35,23100.0,151.7579,151.8241,151.6834,151.6917,23100.0
2014-12-17 13:25:00,183.32,183.44,183.29,183.44,14300.0,151.6669,151.7662,151.6421,151.7662,14300.0
2014-12-17 13:30:00,183.44,183.64,183.4,183.54,278500.0,151.7662,151.9316,151.7331,151.8489,278500.0
2014-12-17 13:35:00,183.53,183.59,183.42,183.53,22500.0,151.8406,151.8903,151.7496,151.8406,22500.0
2014-12-17 13:40:00,183.54,183.58,183.47,183.51,27000.0,151.8489,151.882,151.791,151.8241,27000.0
2014-12-17 13:45:00,183.52,183.52,183.18,183.3,66500.0,151.8324,151.8324,151.5511,151.6503,66500.0
2014-12-17 13:50:00,183.28,183.47,183.25,183.37,44600.0,151.6338,151.791,151.609,151.7083,44600.0
2014-12-17 13:55:00,183.34,183.75,183.31,183.75,62600.0,151.6834,152.0226,151.6586,152.0226,62600.0
2014-12-17 14:00:00,183.74,185.17,183.62,184.67,123100.0,152.0144,153.1975,151.9151,152.7838,123100.0
2014-12-17 14:05:00,184.73,184.87,184.32,184.58,45900.0,152.8334,152.9493,152.4942,152.7093,45900.0
2014-12-17 14:10:00,184.51,185.11,184.41,184.99,78800.0,152.6514,153.1478,152.5687,153.0485,78800.0
2014-12-17 14:15:00,185.02,185.02,184.69,184.78,34700.0,153.0734,153.0734,152.8003,152.8748,34700.0
2014-12-17 14:20:00,184.77,184.77,184.42,184.76,26300.0,152.8665,152.8665,152.577,152.8582,26300.0
2014-12-17 14:25:00,184.78,184.83,184.51,184.52,75200.0,152.8748,152.9162,152.6514,152.6597,75200.0
2014-12-17 14:30:00,184.61,184.67,184.05,184.47,48200.0,152.7341,152.7838,152.2708,152.6183,48200.0
2014-12-17 14:35:00,184.55,184.82,184.43,184.65,57500.0,152.6845,152.9079,152.5852,152.7672,57500.0
2014-12-17 14:40:00,184.81,184.81,183.83,184.07,105700.0,152.8996,152.8996,152.0888,152.2874,105700.0
2014-12-17 14:45:00,184.12,184.16,183.67,183.77,52800.0,152.3288,152.3618,151.9565,152.0392,52800.0
2014-12-17 14:50:00,183.74,184.17,183.66,184.16,31300.0,152.0144,152.3701,151.9482,152.3618,31300.0
2014-12-17 14:55:00,184.2,184.25,183.69,183.74,78700.0,152.3949,152.4363,151.973,152.0144,78700.0
2014-12-17 15:00:00,183.82,183.82,183.2,183.45,105200.0,152.0806,152.0806,151.5676,151.7744,105200.0
2014-12-17 15:05:00,183.44,183.69,183.43,183.52,39200.0,151.7662,151.973,151.7579,151.8324,39200.0
2014-12-17 15:10:00,183.52,184.1,183.49,184.07,32500.0,151.8324,152.3122,151.8075,152.2874,32500.0
2014-12-17 15:15:00,184.11,184.38,183.9,184.36,36100.0,152.3205,152.5439,152.1467,152.5273,36100.0
2014-12-17 15:20:00,184.37,184.39,184.06,184.17,24100.0,152.5356,152.5521,152.2791,152.3701,24100.0
2014-12-17 15:25:00,184.29,185.02,184.2,184.94,40500.0,152.4694,153.0734,152.3949,153.0072,40500.0
2014-12-17 15:30:00,184.92,185.11,184.75,184.86,62200.0,152.9906,153.1478,152.85,152.941,62200.0
2014-12-17 15:35:00,184.83,184.95,184.67,184.93,39300.0,152.9162,153.0154,152.7838,152.9989,39300.0
2014-12-17 15:40:00,184.94,185.35,184.94,185.27,56600.0,153.0072,153.3464,153.0072,153.2802,56600.0
2014-12-17 15:45:00,185.24,185.55,185.17,185.35,63600.0,153.2554,153.5118,153.1975,153.3464,63600.0
2014-12-17 15:50:00,185.37,185.39,184.91,184.92,111000.0,153.3629,153.3795,152.9823,152.9906,111000.0
2014-12-17 15:55:00,184.93,185.2,184.93,185.16,106400.0,152.9989,153.2223,152.9989,153.1892,106400.0
2014-12-18 09:30:00,186.74,186.87,186.33,186.33,173700.0,155.3371,155.4452,154.996,154.996,173700.0
2014-12-18 09:35:00,186.31,186.56,186.24,186.51,68200.0,154.9794,155.1873,154.9211,155.1457,68200.0
2014-12-18 09:40:00,186.51,186.67,186.49,186.62,82700.0,155.1457,155.2788,155.1291,155.2372,82700.0
2014-12-18 09:45:00,186.64,186.65,186.43,186.49,33400.0,155.2539,155.2622,155.0792,155.1291,33400.0
2014-12-18 09:50:00,186.52,186.69,186.52,186.58,47600.0,155.1541,155.2955,155.1541,155.204,47600.0
2014-12-18 09:55:00,186.6,187.0,186.57,187.0,47300.0,155.2206,155.5533,155.1957,155.5533,47300.0
2014-12-18 10:00:00,187.0,187.0,186.79,186.92,23300.0,155.5533,155.5533,155.3787,155.4868,23300.0
2014-12-18 10:05:00,186.88,187.22,186.81,187.09,37700.0,155.4535,155.7363,155.3953,155.6282,37700.0
2014-12-18 10:10:00,187.14,187.29,187.08,187.17,102900.0,155.6698,155.7946,155.6199,155.6948,102900.0
2014-12-18 10:15:00,187.14,187.18,186.97,186.97,61400.0,155.6698,155.7031,155.5284,155.5284,61400.0
2014-12-18 10:20:00,186.98,187.04,186.93,186.97,23600.0,155.5367,155.5866,155.4951,155.5284,23600.0
2014-12-18 10:25:00,186.96,186.97,186.77,186.84,37400.0,155.5201,155.5284,155.362,155.4203,37400.0
2014-12-18 10:30:00,186.84,186.87,186.71,186.74,48200.0,155.4203,155.4452,155.3121,155.3371,48200.0
2014-12-18 10:35:00,186.72,186.74,186.53,186.61,31000.0,155.3204,155.3371,155.1624,155.2289,31000.0
2014-12-18 10:40:00,186.6,186.71,186.55,186.66,33400.0,155.2206,155.3121,155.179,155.2705,33400.0
2014-12-18 10:45:00,186.67,186.8,186.55,186.74,36300.0,155.2788,155.387,155.179,155.3371,36300.0
2014-12-18 10:50:00,186.74,186.82,186.63,186.7,23500.0,155.3371,155.4036,155.2456,155.3038,23500.0
2014-12-18 10:55:00,186.67,186.7,186.55,186.55,100500.0,155.2788,155.3038,155.179,155.179,100500.0
2014-12-18 11:00:00,186.52,186.52,186.25,186.44,34300.0,155.1541,155.1541,154.9295,155.0875,34300.0
2014-12-18 11:05:00,186.41,186.41,186.02,186.12,20800.0,155.0626,155.0626,154.7381,154.8213,20800.0
2014-12-18 11:10:00,186.08,186.18,185.99,186.14,53200.0,154.7881,154.8712,154.7132,154.838,53200.0
2014-12-18 11:15:00,186.15,186.46,186.15,186.45,40400.0,154.8463,155.1042,154.8463,155.0958,40400.0
2014-12-18 11:20:00,186.42,186.59,186.42,186.53,39200.0,155.0709,155.2123,155.0709,155.1624,39200.0
2014-12-18 11:25:00,186.53,186.67,186.38,186.44,46800.0,155.1624,155.2788,155.0376,155.0875,46800.0
2014-12-18 11:30:00,186.44,186.5,186.33,186.41,33500.0,155.0875,155.1374,154.996,155.0626,33500.0
2014-12-18 11:35:00,186.43,186.59,186.34,186.51,16200.0,155.0792,155.2123,155.0043,155.1457,16200.0
2014-12-18 11:40:00,186.52,186.64,186.45,186.54,24700.0,155.1541,155.2539,155.0958,155.1707,24700.0
2014-12-18 11:45:00,186.52,186.58,186.46,186.51,10100.0,155.1541,155.204,155.1042,155.1457,10100.0
2014-12-18 11:50:00,186.55,186.89,186.5,186.89,15000.0,155.179,155.4618,155.1374,155.4618,15000.0
2014-12-18 11:55:00,186.87,186.94,186.76,186.9,34300.0,155.4452,155.5034,155.3537,155.4702,34300.0
2014-12-18 12:00:00,186.88,186.94,186.82,186.85,28400.0,155.4535,155.5034,155.4036,155.4286,28400.0
2014-12-18 12:05:00,186.91,187.03,186.9,186.97,29600.0,155.4785,155.5783,155.4702,155.5284,29600.0
2014-12-18 12:10:00,186.97,187.07,186.93,187.0,15100.0,155.5284,155.6116,155.4951,155.5533,15100.0
2014-12-18 12:15:00,186.99,187.1,186.96,187.07,25200.0,155.545,155.6365,155.5201,155.6116,25200.0
2014-12-18 12:20:00,187.05,187.05,186.76,186.86,17100.0,155.5949,155.5949,155.3537,155.4369,17100.0
2014-12-18 12:25:00,186.89,187.03,186.89,186.94,13900.0,155.4618,155.5783,155.4618,155.5034,13900.0
2014-12-18 12:30:00,186.97,187.05,186.92,187.01,22000.0,155.5284,155.5949,155.4868,155.5617,22000.0
2014-12-18 12:35:00,187.08,187.11,187.01,187.01,9400.0,155.6199,155.6448,155.5617,155.5617,9400.0
2014-12-18 12:40:00,187.01,187.18,187.01,187.17,10100.0,155.5617,155.7031,155.5617,155.6948,10100.0
2014-12-18 12:45:00,187.13,187.33,187.1,187.32,23800.0,155.6615,155.8278,155.6365,155.8195,23800.0
2014-12-18 12:50:00,187.32,187.39,187.26,187.26,23000.0,155.8195,155.8778,155.7696,155.7696,23000.0
2014-12-18 12:55:00,187.24,187.37,187.24,187.37,7400.0,155.753,155.8611,155.753,155.8611,7400.0
2014-12-18 13:00:00,187.34,187.35,187.24,187.24,20300.0,155.8362,155.8445,155.753,155.753,20300.0
2014-12-18 13:05:00,187.23,187.27,187.19,187.2,18100.0,155.7447,155.7779,155.7114,155.7197,18100.0
2014-12-18 13:10:00,187.14,187.19,187.09,187.13,9000.0,155.6698,155.7114,155.6282,155.6615,9000.0
2014-12-18 13:15:00,187.16,187.22,187.15,187.18,8800.0,155.6864,155.7363,155.6781,155.7031,8800.0
2014-12-18 13:20:00,187.25,187.43,187.25,187.39,18700.0,155.7613,155.911,155.7613,155.8778,18700.0
2014-12-18 13:25:00,187.41,187.42,187.33,187.4,28400.0,155.8944,155.9027,155.8278,155.8861,28400.0
2014-12-18 13:30:00,187.41,187.48,187.34,187.47,16400.0,155.8944,155.9526,155.8362,155.9443,16400.0
2014-12-18 13:35:00,187.47,187.47,187.37,187.41,18800.0,155.9443,155.9443,155.8611,155.8944,18800.0
2014-12-18 13:40:00,187.37,187.39,187.34,187.34,34700.0,155.8611,155.8778,155.8362,155.8362,34700.0
2014-12-18 13:45:00,187.33,187.43,187.31,187.31,6600.0,155.8278,155.911,155.8112,155.8112,6600.0
2014-12-18 13:50:00,187.34,187.41,187.32,187.4,6000.0,155.8362,155.8944,155.8195,155.8861,6000.0
2014-12-18 13:55:00,187.38,187.43,187.36,187.36,7500.0,155.8694,155.911,155.8528,155.8528,7500.0
2014-12-18 14:00:00,187.37,187.39,187.15,187.18,16700.0,155.8611,155.8778,155.6781,155.7031,16700.0
2014-12-18 14:05:00,187.2,187.21,187.05,187.1,16600.0,155.7197,155.728,155.5949,155.6365,16600.0
2014-12-18 14:10:00,187.11,187.18,187.07,187.17,19400.0,155.6448,155.7031,155.6116,155.6948,19400.0
2014-12-18 14:15:00,187.14,187.28,187.11,187.27,20600.0,155.6698,155.7863,155.6448,155.7779,20600.0
2014-12-18 14:20:00,187.27,187.27,187.08,187.08,8900.0,155.7779,155.7779,155.6199,155.6199,8900.0
2014-12-18 14:25:00,187.07,187.14,186.97,186.97,19500.0,155.6116,155.6698,155.5284,155.5284,19500.0
2014-12-18 14:30:00,186.99,187.14,186.87,187.12,22000.0,155.545,155.6698,155.4452,155.6532,22000.0
2014-12-18 14:35:00,187.1,187.28,187.06,187.25,14800.0,155.6365,155.7863,155.6033,155.7613,14800.0
2014-12-18 14:40:00,187.16,187.24,187.14,187.16,4400.0,155.6864,155.753,155.6698,155.6864,4400.0
2014-12-18 14:45:00,187.17,187.24,186.93,186.98,11700.0,155.6948,155.753,155.4951,155.5367,11700.0
2014-12-18 14:50:00,187.0,187.23,186.97,187.21,15600.0,155.5533,155.7447,155.5284,155.728,15600.0
2014-12-18 14:55:00,187.2,187.35,187.19,187.29,18600.0,155.7197,155.8445,155.7114,155.7946,18600.0
2014-12-18 15:00:00,187.3,187.44,187.22,187.38,25700.0,155.8029,155.9194,155.7363,155.8694,25700.0
2014-12-18 15:05:00,187.45,187.56,187.43,187.46,34800.0,155.9277,156.0192,155.911,155.936,34800.0
2014-12-18 15:10:00,187.49,187.7,187.48,187.69,30300.0,155.9609,156.1356,155.9526,156.1273,30300.0
2014-12-18 15:15:00,187.68,187.7,187.56,187.65,29200.0,156.119,156.1356,156.0192,156.094,29200.0
2014-12-18 15:20:00,187.62,187.64,187.48,187.5,56000.0,156.0691,156.0857,155.9526,155.9693,56000.0
2014-12-18 15:25:00,187.52,187.65,187.43,187.61,42200.0,155.9859,156.094,155.911,156.0608,42200.0
2014-12-18 15:30:00,187.62,187.8,187.62,187.65,56300.0,156.0691,156.2188,156.0691,156.094,56300.0
2014-12-18 15:35:00,187.65,187.79,187.64,187.75,146700.0,156.094,156.2105,156.0857,156.1772,146700.0
2014-12-18 15:40:00,187.78,188.0,187.77,187.89,167000.0,156.2022,156.3852,156.1939,156.2937,167000.0
2014-12-18 15:45:00,187.9,187.95,187.74,187.95,215000.0,156.302,156.3436,156.1689,156.3436,215000.0
2014-12-18 15:50:00,187.96,188.27,187.96,188.23,139700.0,156.3519,156.6098,156.3519,156.5765,139700.0
2014-12-18 15:55:00,188.21,188.58,188.21,188.58,198200.0,156.5599,156.8676,156.5599,156.8676,198200.0
2014-12-19 09:30:00,189.29,189.43,188.85,188.86,135400.0,157.4582,157.5747,157.0922,157.1006,135400.0
2014-12-19 09:35:00,188.86,189.07,188.8,188.97,62300.0,157.1006,157.2752,157.0506,157.1921,62300.0
2014-12-19 09:40:00,188.95,188.95,188.6,188.6,42000.0,157.1754,157.1754,156.8843,156.8843,42000.0
2014-12-19 09:45:00,188.59,188.86,188.59,188.82,38200.0,156.876,157.1006,156.876,157.0673,38200.0
2014-12-19 09:50:00,188.86,188.86,188.65,188.69,33500.0,157.1006,157.1006,156.9259,156.9591,33500.0
2014-12-19 09:55:00,188.69,189.06,188.62,189.06,15100.0,156.9591,157.2669,156.9009,157.2669,15100.0
2014-12-19 10:00:00,189.13,189.27,188.95,189.25,16100.0,157.3252,157.4416,157.1754,157.425,16100.0
2014-12-19 10:05:00,189.25,189.47,189.24,189.44,34000.0,157.425,157.608,157.4167,157.583,34000.0
2014-12-19 10:10:00,189.4,189.4,189.23,189.33,55300.0,157.5498,157.5498,157.4083,157.4915,55300.0
2014-12-19 10:15:00,189.3,189.42,189.21,189.28,44900.0,157.4666,157.5664,157.3917,157.4499,44900.0
2014-12-19 10:20:00,189.23,189.29,189.08,189.29,24500.0,157.4083,157.4582,157.2836,157.4582,24500.0
2014-12-19 10:25:00,189.23,189.35,189.14,189.35,23800.0,157.4083,157.5082,157.3335,157.5082,23800.0
2014-12-19 10:30:00,189.35,189.36,189.04,189.13,15900.0,157.5082,157.5165,157.2503,157.3252,15900.0
2014-12-19 10:35:00,189.13,189.15,189.03,189.06,9200.0,157.3252,157.3418,157.242,157.2669,9200.0
2014-12-19 10:40:00,189.07,189.3,189.07,189.21,5400.0,157.2752,157.4666,157.2752,157.3917,5400.0
2014-12-19 10:45:00,189.18,189.18,188.92,188.93,3700.0,157.3667,157.3667,157.1505,157.1588,3700.0
2014-12-19 10:50:00,188.88,189.06,188.88,188.97,4700.0,157.1172,157.2669,157.1172,157.1921,4700.0
2014-12-19 10:55:00,188.99,189.2,188.99,189.19,6400.0,157.2087,157.3834,157.2087,157.3751,6400.0
2014-12-19 11:00:00,189.12,189.15,189.02,189.07,1100.0,157.3168,157.3418,157.2337,157.2752,1100.0
2014-12-19 11:05:00,189.04,189.06,188.96,189.0,14800.0,157.2503,157.2669,157.1837,157.217,14800.0
2014-12-19 11:10:00,188.98,189.13,188.97,189.12,6200.0,157.2004,157.3252,157.1921,157.3168,6200.0
2014-12-19 11:15:00,189.13,189.21,189.06,189.06,15200.0,157.3252,157.3917,157.2669,157.2669,15200.0
2014-12-19 11:20:00,189.04,189.16,189.04,189.1,31200.0,157.2503,157.3501,157.2503,157.3002,31200.0
2014-12-19 11:25:00,189.09,189.29,189.09,189.15,15400.0,157.2919,157.4582,157.2919,157.3418,15400.0
2014-12-19 11:30:00,189.21,189.22,189.05,189.13,8500.0,157.3917,157.4,157.2586,157.3252,8500.0
2014-12-19 11:35:00,189.12,189.15,189.06,189.1,6500.0,157.3168,157.3418,157.2669,157.3002,6500.0
2014-12-19 11:40:00,189.1,189.17,189.09,189.13,11900.0,157.3002,157.3584,157.2919,157.3252,11900.0
2014-12-19 11:45:00,189.15,189.17,189.07,189.07,6400.0,157.3418,157.3584,157.2752,157.2752,6400.0
2014-12-19 11:50:00,189.02,189.09,189.02,189.04,8800.0,157.2337,157.2919,157.2337,157.2503,8800.0
2014-12-19 11:55:00,189.04,189.1,189.01,189.02,8800.0,157.2503,157.3002,157.2253,157.2337,8800.0
2014-12-19 12:00:00,188.99,188.99,188.86,188.93,16100.0,157.2087,157.2087,157.1006,157.1588,16100.0
2014-12-19 12:05:00,188.89,188.89,188.79,188.85,9200.0,157.1255,157.1255,157.0423,157.0922,9200.0
2014-12-19 12:10:00,188.83,188.9,188.79,188.83,11500.0,157.0756,157.1338,157.0423,157.0756,11500.0
2014-12-19 12:15:00,188.82,188.93,188.82,188.86,16700.0,157.0673,157.1588,157.0673,157.1006,16700.0
2014-12-19 12:20:00,188.84,188.85,188.69,188.69,92100.0,157.0839,157.0922,156.9591,156.9591,92100.0
2014-12-19 12:25:00,188.69,188.8,188.64,188.77,8700.0,156.9591,157.0506,156.9176,157.0257,8700.0
2014-12-19 12:30:00,188.71,188.8,188.69,188.78,10000.0,156.9758,157.0506,156.9591,157.034,10000.0
2014-12-19 12:35:00,188.78,188.84,188.78,188.84,8000.0,157.034,157.0839,157.034,157.0839,8000.0
2014-12-19 12:40:00,188.81,188.87,188.8,188.86,10800.0,157.059,157.1089,157.0506,157.1006,10800.0
2014-12-19 12:45:00,188.86,188.94,188.84,188.92,8500.0,157.1006,157.1671,157.0839,157.1505,8500.0
2014-12-19 12:50:00,188.93,189.05,188.93,189.01,12500.0,157.1588,157.2586,157.1588,157.2253,12500.0
2014-12-19 12:55:00,188.99,189.0,188.87,188.88,14600.0,157.2087,157.217,157.1089,157.1172,14600.0
2014-12-19 13:00:00,188.87,188.93,188.84,188.88,14600.0,157.1089,157.1588,157.0839,157.1172,14600.0
2014-12-19 13:05:00,188.85,188.91,188.84,188.88,41300.0,157.0922,157.1422,157.0839,157.1172,41300.0
2014-12-19 13:10:00,188.84,188.84,188.79,188.79,21000.0,157.0839,157.0839,157.0423,157.0423,21000.0
2014-12-19 13:15:00,188.78,188.93,188.78,188.9,18300.0,157.034,157.1588,157.034,157.1338,18300.0
2014-12-19 13:20:00,188.94,188.98,188.85,188.96,11200.0,157.1671,157.2004,157.0922,157.1837,11200.0
2014-12-19 13:25:00,188.98,189.05,188.97,189.01,6100.0,157.2004,157.2586,157.1921,157.2253,6100.0
2014-12-19 13:30:00,189.05,189.14,189.02,189.03,12700.0,157.2586,157.3335,157.2337,157.242,12700.0
2014-12-19 13:35:00,189.02,189.06,188.97,189.01,13400.0,157.2337,157.2669,157.1921,157.2253,13400.0
2014-12-19 13:40:00,189.01,189.06,188.99,189.06,9500.0,157.2253,157.2669,157.2087,157.2669,9500.0
2014-12-19 13:45:00,189.08,189.11,189.05,189.09,5400.0,157.2836,157.3085,157.2586,157.2919,5400.0
2014-12-19 13:50:00,189.08,189.14,189.04,189.13,3100.0,157.2836,157.3335,157.2503,157.3252,3100.0
2014-12-19 13:55:00,189.1,189.12,189.04,189.11,5500.0,157.3002,157.3168,157.2503,157.3085,5500.0
2014-12-19 14:00:00,189.13,189.13,189.06,189.09,4500.0,157.3252,157.3252,157.2669,157.2919,4500.0
2014-12-19 14:05:00,189.16,189.35,189.12,189.3,10100.0,157.3501,157.5082,157.3168,157.4666,10100.0
2014-12-19 14:10:00,189.31,189.41,189.31,189.38,13000.0,157.4749,157.5581,157.4749,157.5331,13000.0
2014-12-19 14:15:00,189.32,189.32,189.23,189.3,5000.0,157.4832,157.4832,157.4083,157.4666,5000.0
2014-12-19 14:20:00,189.22,189.25,189.19,189.24,4400.0,157.4,157.425,157.3751,157.4167,4400.0
2014-12-19 14:25:00,189.22,189.29,189.19,189.27,78100.0,157.4,157.4582,157.3751,157.4416,78100.0
2014-12-19 14:30:00,189.26,189.37,189.26,189.34,9600.0,157.4333,157.5248,157.4333,157.4998,9600.0
2014-12-19 14:35:00,189.34,189.35,189.31,189.32,4100.0,157.4998,157.5082,157.4749,157.4832,4100.0
2014-12-19 14:40:00,189.33,189.49,189.31,189.47,11600.0,157.4915,157.6246,157.4749,157.608,11600.0
2014-12-19 14:45:00,189.49,189.64,189.49,189.64,7600.0,157.6246,157.7494,157.6246,157.7494,7600.0
2014-12-19 14:50:00,189.68,189.88,189.67,189.85,22800.0,157.7827,157.949,157.7743,157.9241,22800.0
2014-12-19 14:55:00,189.92,189.96,189.87,189.91,13600.0,157.9823,158.0156,157.9407,157.974,13600.0
2014-12-19 15:00:00,189.94,189.97,189.83,189.83,9800.0,157.9989,158.0239,157.9074,157.9074,9800.0
2014-12-19 15:05:00,189.8,189.82,189.65,189.81,23000.0,157.8825,157.8991,157.7577,157.8908,23000.0
2014-12-19 15:10:00,189.77,189.93,189.53,189.85,44900.0,157.8575,157.9906,157.6579,157.9241,44900.0
2014-12-19 15:15:00,189.88,189.92,189.8,189.84,10800.0,157.949,157.9823,157.8825,157.9158,10800.0
2014-12-19 15:20:00,189.85,189.94,189.81,189.84,10200.0,157.9241,157.9989,157.8908,157.9158,10200.0
2014-12-19 15:25:00,189.81,189.89,189.75,189.89,10300.0,157.8908,157.9574,157.8409,157.9574,10300.0
2014-12-19 15:30:00,189.92,190.07,189.92,190.01,17500.0,157.9823,158.1071,157.9823,158.0572,17500.0
2014-12-19 15:35:00,190.01,190.13,189.98,190.05,38600.0,158.0572,158.157,158.0322,158.0904,38600.0
2014-12-19 15:40:00,190.07,190.08,189.87,189.89,30700.0,158.1071,158.1154,157.9407,157.9574,30700.0
2014-12-19 15:45:00,189.86,189.86,189.71,189.71,15900.0,157.9324,157.9324,157.8076,157.8076,15900.0
2014-12-19 15:50:00,189.68,189.73,189.39,189.39,33000.0,157.7827,157.8243,157.5414,157.5414,33000.0
2014-12-19 15:55:00,189.42,189.67,189.37,189.37,35400.0,157.5664,157.7743,157.5248,157.5248,35400.0
2014-12-22 09:30:00,189.57,189.84,189.55,189.57,245700.0,157.6912,157.9158,157.6745,157.6912,245700.0
2014-12-22 09:35:00,189.6,189.61,189.43,189.46,182700.0,157.7161,157.7244,157.5747,157.5997,182700.0
2014-12-22 09:40:00,189.46,189.61,189.37,189.61,156600.0,157.5997,157.7244,157.5248,157.7244,156600.0
2014-12-22 09:45:00,189.6,189.77,189.59,189.67,97300.0,157.7161,157.8575,157.7078,157.7743,97300.0
2014-12-22 09:50:00,189.67,189.75,189.55,189.62,159800.0,157.7743,157.8409,157.6745,157.7328,159800.0
2014-12-22 09:55:00,189.59,189.61,189.54,189.57,8000.0,157.7078,157.7244,157.6662,157.6912,8000.0
2014-12-22 10:00:00,189.56,189.64,189.37,189.46,19000.0,157.6828,157.7494,157.5248,157.5997,19000.0
2014-12-22 10:05:00,189.5,189.55,189.5,189.54,2400.0,157.6329,157.6745,157.6329,157.6662,2400.0
2014-12-22 10:10:00,189.59,189.66,189.54,189.66,4300.0,157.7078,157.766,157.6662,157.766,4300.0
2014-12-22 10:15:00,189.66,189.79,189.63,189.65,9900.0,157.766,157.8742,157.7411,157.7577,9900.0
2014-12-22 10:20:00,189.69,189.75,189.62,189.74,3700.0,157.791,157.8409,157.7328,157.8326,3700.0
2014-12-22 10:25:00,189.72,189.8,189.67,189.79,6500.0,157.8159,157.8825,157.7743,157.8742,6500.0
2014-12-22 10:30:00,189.74,189.76,189.61,189.62,4700.0,157.8326,157.8492,157.7244,157.7328,4700.0
2014-12-22 10:35:00,189.66,189.69,189.55,189.55,8000.0,157.766,157.791,157.6745,157.6745,8000.0
2014-12-22 10:40:00,189.54,189.59,189.53,189.53,5300.0,157.6662,157.7078,157.6579,157.6579,5300.0
2014-12-22 10:45:00,189.59,189.64,189.58,189.63,18000.0,157.7078,157.7494,157.6995,157.7411,18000.0
2014-12-22 10:50:00,189.58,189.71,189.58,189.69,20900.0,157.6995,157.8076,157.6995,157.791,20900.0
2014-12-22 10:55:00,189.66,189.71,189.62,189.63,16200.0,157.766,157.8076,157.7328,157.7411,16200.0
2014-12-22 11:00:00,189.57,189.57,189.37,189.46,6000.0,157.6912,157.6912,157.5248,157.5997,6000.0
2014-12-22 11:05:00,189.44,189.46,189.34,189.41,3600.0,157.583,157.5997,157.4998,157.5581,3600.0
2014-12-22 11:10:00,189.45,189.46,189.37,189.42,9100.0,157.5913,157.5997,157.5248,157.5664,9100.0
2014-12-22 11:15:00,189.41,189.52,189.41,189.47,6300.0,157.5581,157.6496,157.5581,157.608,6300.0
2014-12-22 11:20:00,189.5,189.53,189.41,189.41,6300.0,157.6329,157.6579,157.5581,157.5581,6300.0
2014-12-22 11:25:00,189.43,189.65,189.41,189.62,11200.0,157.5747,157.7577,157.5581,157.7328,11200.0
2014-12-22 11:30:00,189.66,189.67,189.59,189.62,6300.0,157.766,157.7743,157.7078,157.7328,6300.0
2014-12-22 11:35:00,189.59,189.63,189.47,189.49,6000.0,157.7078,157.7411,157.608,157.6246,6000.0
2014-12-22 11:40:00,189.51,189.51,189.43,189.46,27100.0,157.6413,157.6413,157.5747,157.5997,27100.0
2014-12-22 11:45:00,189.41,189.5,189.41,189.47,2000.0,157.5581,157.6329,157.5581,157.608,2000.0
2014-12-22 11:50:00,189.45,189.45,189.42,189.45,1700.0,157.5913,157.5913,157.5664,157.5913,1700.0
2014-12-22 11:55:00,189.38,189.47,189.38,189.47,7800.0,157.5331,157.608,157.5331,157.608,7800.0
2014-12-22 12:00:00,189.41,189.47,189.39,189.45,2900.0,157.5581,157.608,157.5414,157.5913,2900.0
2014-12-22 12:05:00,189.44,189.55,189.42,189.55,3900.0,157.583,157.6745,157.5664,157.6745,3900.0
2014-12-22 12:10:00,189.53,189.55,189.5,189.5,6900.0,157.6579,157.6745,157.6329,157.6329,6900.0
2014-12-22 12:15:00,189.49,189.54,189.48,189.54,4300.0,157.6246,157.6662,157.6163,157.6662,4300.0
2014-12-22 12:20:00,189.54,189.54,189.47,189.52,8600.0,157.6662,157.6662,157.608,157.6496,8600.0
2014-12-22 12:25:00,189.55,189.56,189.47,189.47,5500.0,157.6745,157.6828,157.608,157.608,5500.0
2014-12-22 12:30:00,189.47,189.53,189.47,189.52,3200.0,157.608,157.6579,157.608,157.6496,3200.0
2014-12-22 12:35:00,189.52,189.53,189.46,189.5,2200.0,157.6496,157.6579,157.5997,157.6329,2200.0
2014-12-22 12:40:00,189.52,189.55,189.49,189.54,9300.0,157.6496,157.6745,157.6246,157.6662,9300.0
2014-12-22 12:45:00,189.52,189.59,189.49,189.57,2300.0,157.6496,157.7078,157.6246,157.6912,2300.0
2014-12-22 12:50:00,189.57,189.62,189.57,189.62,1900.0,157.6912,157.7328,157.6912,157.7328,1900.0
2014-12-22 12:55:00,189.66,189.72,189.63,189.68,8200.0,157.766,157.8159,157.7411,157.7827,8200.0
2014-12-22 13:00:00,189.68,189.73,189.65,189.66,5200.0,157.7827,157.8243,157.7577,157.766,5200.0
2014-12-22 13:05:00,189.68,189.72,189.66,189.71,2900.0,157.7827,157.8159,157.766,157.8076,2900.0
2014-12-22 13:10:00,189.71,189.82,189.71,189.79,7600.0,157.8076,157.8991,157.8076,157.8742,7600.0
2014-12-22 13:15:00,189.79,189.83,189.76,189.77,12700.0,157.8742,157.9074,157.8492,157.8575,12700.0
2014-12-22 13:20:00,189.74,189.79,189.7,189.76,7000.0,157.8326,157.8742,157.7993,157.8492,7000.0
2014-12-22 13:25:00,189.79,189.81,189.74,189.75,4300.0,157.8742,157.8908,157.8326,157.8409,4300.0
2014-12-22 13:30:00,189.73,189.75,189.7,189.7,9100.0,157.8243,157.8409,157.7993,157.7993,9100.0
2014-12-22 13:35:00,189.71,189.76,189.7,189.75,12300.0,157.8076,157.8492,157.7993,157.8409,12300.0
2014-12-22 13:40:00,189.74,189.74,189.71,189.73,31400.0,157.8326,157.8326,157.8076,157.8243,31400.0
2014-12-22 13:45:00,189.72,189.84,189.72,189.81,43100.0,157.8159,157.9158,157.8159,157.8908,43100.0
2014-12-22 13:50:00,189.8,189.8,189.72,189.74,12600.0,157.8825,157.8825,157.8159,157.8326,12600.0
2014-12-22 13:55:00,189.71,189.79,189.7,189.79,7900.0,157.8076,157.8742,157.7993,157.8742,7900.0
2014-12-22 14:00:00,189.82,189.82,189.77,189.81,2900.0,157.8991,157.8991,157.8575,157.8908,2900.0
2014-12-22 14:05:00,189.81,189.96,189.8,189.95,11100.0,157.8908,158.0156,157.8825,158.0073,11100.0
2014-12-22 14:10:00,189.97,189.97,189.86,189.94,13100.0,158.0239,158.0239,157.9324,157.9989,13100.0
2014-12-22 14:15:00,189.97,189.98,189.83,189.83,15000.0,158.0239,158.0322,157.9074,157.9074,15000.0
2014-12-22 14:20:00,189.82,189.89,189.82,189.85,14500.0,157.8991,157.9574,157.8991,157.9241,14500.0
2014-12-22 14:25:00,189.86,189.91,189.83,189.9,12500.0,157.9324,157.974,157.9074,157.9657,12500.0
2014-12-22 14:30:00,189.89,189.95,189.88,189.88,12700.0,157.9574,158.0073,157.949,157.949,12700.0
2014-12-22 14:35:00,189.89,189.91,189.73,189.75,15000.0,157.9574,157.974,157.8243,157.8409,15000.0
2014-12-22 14:40:00,189.78,189.8,189.76,189.76,6700.0,157.8658,157.8825,157.8492,157.8492,6700.0
2014-12-22 14:45:00,189.78,189.83,189.73,189.83,7300.0,157.8658,157.9074,157.8243,157.9074,7300.0
2014-12-22 14:50:00,189.84,189.87,189.79,189.83,454800.0,157.9158,157.9407,157.8742,157.9074,454800.0
2014-12-22 14:55:00,189.83,189.85,189.78,189.8,159200.0,157.9074,157.9241,157.8658,157.8825,159200.0
2014-12-22 15:00:00,189.84,189.91,189.84,189.89,5500.0,157.9158,157.974,157.9158,157.9574,5500.0
2014-12-22 15:05:00,189.9,189.96,189.9,189.93,21600.0,157.9657,158.0156,157.9657,157.9906,21600.0
2014-12-22 15:10:00,189.95,189.99,189.93,189.93,25300.0,158.0073,158.0405,157.9906,157.9906,25300.0
2014-12-22 15:15:00,189.93,189.98,189.91,189.98,31300.0,157.9906,158.0322,157.974,158.0322,31300.0
2014-12-22 15:20:00,189.98,190.1,189.98,190.04,18800.0,158.0322,158.132,158.0322,158.0821,18800.0
2014-12-22 15:25:00,190.1,190.14,190.05,190.11,20300.0,158.132,158.1653,158.0904,158.1404,20300.0
2014-12-22 15:30:00,190.07,190.18,190.03,190.14,9600.0,158.1071,158.1986,158.0738,158.1653,9600.0
2014-12-22 15:35:00,190.14,190.18,190.09,190.12,36300.0,158.1653,158.1986,158.1237,158.1487,36300.0
2014-12-22 15:40:00,190.13,190.18,190.09,190.12,44900.0,158.157,158.1986,158.1237,158.1487,44900.0
2014-12-22 15:45:00,190.1,190.21,189.97,190.16,31500.0,158.132,158.2235,158.0239,158.1819,31500.0
2014-12-22 15:50:00,190.14,190.16,189.95,190.06,85100.0,158.1653,158.1819,158.0073,158.0988,85100.0
2014-12-22 15:55:00,190.02,190.24,190.0,190.24,33600.0,158.0655,158.2485,158.0489,158.2485,33600.0
2014-12-23 09:30:00,190.94,190.94,190.72,190.79,45700.0,158.8308,158.8308,158.6478,158.706,45700.0
2014-12-23 09:35:00,190.75,190.84,190.73,190.73,43800.0,158.6727,158.7476,158.6561,158.6561,43800.0
2014-12-23 09:40:00,190.77,190.81,190.74,190.75,50500.0,158.6894,158.7226,158.6644,158.6727,50500.0
2014-12-23 09:45:00,190.77,190.78,190.57,190.61,74600.0,158.6894,158.6977,158.523,158.5563,74600.0
2014-12-23 09:50:00,190.69,190.72,190.62,190.68,28000.0,158.6228,158.6478,158.5646,158.6145,28000.0
2014-12-23 09:55:00,190.66,190.74,190.56,190.68,26500.0,158.5979,158.6644,158.5147,158.6145,26500.0
2014-12-23 10:00:00,190.65,190.82,190.62,190.82,34800.0,158.5895,158.731,158.5646,158.731,34800.0
2014-12-23 10:05:00,190.83,190.87,190.74,190.75,33300.0,158.7393,158.7725,158.6644,158.6727,33300.0
2014-12-23 10:10:00,190.75,190.79,190.52,190.52,26600.0,158.6727,158.706,158.4814,158.4814,26600.0
2014-12-23 10:15:00,190.53,190.6,190.44,190.58,10600.0,158.4897,158.548,158.4149,158.5313,10600.0
2014-12-23 10:20:00,190.59,190.66,190.53,190.64,23000.0,158.5396,158.5979,158.4897,158.5812,23000.0
2014-12-23 10:25:00,190.65,190.74,190.6,190.66,76300.0,158.5895,158.6644,158.548,158.5979,76300.0
2014-12-23 10:30:00,190.66,190.66,190.48,190.53,41700.0,158.5979,158.5979,158.4481,158.4897,41700.0
2014-12-23 10:35:00,190.57,190.63,190.38,190.38,10300.0,158.523,158.5729,158.3649,158.3649,10300.0
2014-12-23 10:40:00,190.39,190.47,190.39,190.47,3700.0,158.3733,158.4398,158.3733,158.4398,3700.0
2014-12-23 10:45:00,190.44,190.44,190.3,190.41,11200.0,158.4149,158.4149,158.2984,158.3899,11200.0
2014-12-23 10:50:00,190.41,190.57,190.38,190.57,9800.0,158.3899,158.523,158.3649,158.523,9800.0
2014-12-23 10:55:00,190.55,190.61,190.52,190.59,16700.0,158.5064,158.5563,158.4814,158.5396,16700.0
2014-12-23 11:00:00,190.62,190.64,190.56,190.62,11700.0,158.5646,158.5812,158.5147,158.5646,11700.0
2014-12-23 11:05:00,190.66,190.66,190.57,190.63,11000.0,158.5979,158.5979,158.523,158.5729,11000.0
2014-12-23 11:10:00,190.59,190.61,190.54,190.55,8300.0,158.5396,158.5563,158.498,158.5064,8300.0
2014-12-23 11:15:00,190.57,190.7,190.54,190.7,10400.0,158.523,158.6311,158.498,158.6311,10400.0
2014-12-23 11:20:00,190.68,190.72,190.62,190.67,75500.0,158.6145,158.6478,158.5646,158.6062,75500.0
2014-12-23 11:25:00,190.7,190.72,190.64,190.64,9600.0,158.6311,158.6478,158.5812,158.5812,9600.0
2014-12-23 11:30:00,190.67,190.73,190.65,190.69,6700.0,158.6062,158.6561,158.5895,158.6228,6700.0
2014-12-23 11:35:00,190.65,190.67,190.61,190.66,10600.0,158.5895,158.6062,158.5563,158.5979,10600.0
2014-12-23 11:40:00,190.66,190.73,190.66,190.7,564200.0,158.5979,158.6561,158.5979,158.6311,564200.0
2014-12-23 11:45:00,190.72,190.72,190.65,190.7,9900.0,158.6478,158.6478,158.5895,158.6311,9900.0
2014-12-23 11:50:00,190.71,190.73,190.59,190.62,4400.0,158.6395,158.6561,158.5396,158.5646,4400.0
2014-12-23 11:55:00,190.61,190.64,190.6,190.6,6300.0,158.5563,158.5812,158.548,158.548,6300.0
2014-12-23 12:00:00,190.61,190.63,190.55,190.57,6300.0,158.5563,158.5729,158.5064,158.523,6300.0
2014-12-23 12:05:00,190.57,190.61,190.56,190.59,13500.0,158.523,158.5563,158.5147,158.5396,13500.0
2014-12-23 12:10:00,190.59,190.59,190.54,190.54,11300.0,158.5396,158.5396,158.498,158.498,11300.0
2014-12-23 12:15:00,190.55,190.7,190.52,190.66,7700.0,158.5064,158.6311,158.4814,158.5979,7700.0
2014-12-23 12:20:00,190.74,190.74,190.6,190.63,13500.0,158.6644,158.6644,158.548,158.5729,13500.0
2014-12-23 12:25:00,190.62,190.64,190.58,190.6,14200.0,158.5646,158.5812,158.5313,158.548,14200.0
2014-12-23 12:30:00,190.6,190.62,190.54,190.61,11700.0,158.548,158.5646,158.498,158.5563,11700.0
2014-12-23 12:35:00,190.63,190.71,190.61,190.71,4000.0,158.5729,158.6395,158.5563,158.6395,4000.0
2014-12-23 12:40:00,190.69,190.69,190.64,190.69,7700.0,158.6228,158.6228,158.5812,158.6228,7700.0
2014-12-23 12:45:00,190.68,190.75,190.65,190.72,16700.0,158.6145,158.6727,158.5895,158.6478,16700.0
2014-12-23 12:50:00,190.73,190.75,190.7,190.7,21900.0,158.6561,158.6727,158.6311,158.6311,21900.0
2014-12-23 12:55:00,190.68,190.74,190.68,190.73,3000.0,158.6145,158.6644,158.6145,158.6561,3000.0
2014-12-23 13:00:00,190.72,190.73,190.68,190.71,1900.0,158.6478,158.6561,158.6145,158.6395,1900.0
2014-12-23 13:05:00,190.71,190.75,190.7,190.73,5400.0,158.6395,158.6727,158.6311,158.6561,5400.0
2014-12-23 13:10:00,190.74,190.85,190.73,190.84,4500.0,158.6644,158.7559,158.6561,158.7476,4500.0
2014-12-23 13:15:00,190.83,190.85,190.8,190.81,2200.0,158.7393,158.7559,158.7143,158.7226,2200.0
2014-12-23 13:20:00,190.81,190.82,190.76,190.78,4500.0,158.7226,158.731,158.681,158.6977,4500.0
2014-12-23 13:25:00,190.78,190.81,190.74,190.78,4300.0,158.6977,158.7226,158.6644,158.6977,4300.0
2014-12-23 13:30:00,190.75,190.8,190.72,190.74,3900.0,158.6727,158.7143,158.6478,158.6644,3900.0
2014-12-23 13:35:00,190.74,190.76,190.71,190.73,7300.0,158.6644,158.681,158.6395,158.6561,7300.0
2014-12-23 13:40:00,190.73,190.82,190.72,190.82,8400.0,158.6561,158.731,158.6478,158.731,8400.0
2014-12-23 13:45:00,190.82,190.85,190.8,190.84,3000.0,158.731,158.7559,158.7143,158.7476,3000.0
2014-12-23 13:50:00,190.82,190.85,190.8,190.82,6400.0,158.731,158.7559,158.7143,158.731,6400.0
2014-12-23 13:55:00,190.81,190.85,190.74,190.74,4000.0,158.7226,158.7559,158.6644,158.6644,4000.0
2014-12-23 14:00:00,190.77,190.78,190.66,190.68,6600.0,158.6894,158.6977,158.5979,158.6145,6600.0
2014-12-23 14:05:00,190.71,190.72,190.68,190.72,2200.0,158.6395,158.6478,158.6145,158.6478,2200.0
2014-12-23 14:10:00,190.72,190.8,190.71,190.78,5200.0,158.6478,158.7143,158.6395,158.6977,5200.0
2014-12-23 14:15:00,190.8,190.8,190.72,190.74,5600.0,158.7143,158.7143,158.6478,158.6644,5600.0
2014-12-23 14:20:00,190.73,190.79,190.73,190.77,15000.0,158.6561,158.706,158.6561,158.6894,15000.0
2014-12-23 14:25:00,190.78,190.83,190.78,190.79,3100.0,158.6977,158.7393,158.6977,158.706,3100.0
2014-12-23 14:30:00,190.85,190.88,190.83,190.86,3600.0,158.7559,158.7809,158.7393,158.7642,3600.0
2014-12-23 14:35:00,190.85,190.92,190.83,190.9,10300.0,158.7559,158.8141,158.7393,158.7975,10300.0
2014-12-23 14:40:00,190.91,190.96,190.91,190.92,11700.0,158.8058,158.8474,158.8058,158.8141,11700.0
2014-12-23 14:45:00,190.93,190.96,190.92,190.95,6500.0,158.8225,158.8474,158.8141,158.8391,6500.0
2014-12-23 14:50:00,190.97,190.97,190.9,190.91,19100.0,158.8557,158.8557,158.7975,158.8058,19100.0
2014-12-23 14:55:00,190.91,190.91,190.8,190.82,20700.0,158.8058,158.8058,158.7143,158.731,20700.0
2014-12-23 15:00:00,190.82,190.89,190.82,190.83,6000.0,158.731,158.7892,158.731,158.7393,6000.0
2014-12-23 15:05:00,190.86,190.89,190.84,190.86,8400.0,158.7642,158.7892,158.7476,158.7642,8400.0
2014-12-23 15:10:00,190.87,190.88,190.82,190.87,21100.0,158.7725,158.7809,158.731,158.7725,21100.0
2014-12-23 15:15:00,190.85,190.86,190.82,190.84,3500.0,158.7559,158.7642,158.731,158.7476,3500.0
2014-12-23 15:20:00,190.83,190.84,190.62,190.62,18800.0,158.7393,158.7476,158.5646,158.5646,18800.0
2014-12-23 15:25:00,190.64,190.69,190.62,190.67,6100.0,158.5812,158.6228,158.5646,158.6062,6100.0
2014-12-23 15:30:00,190.67,190.69,190.61,190.67,5700.0,158.6062,158.6228,158.5563,158.6062,5700.0
2014-12-23 15:35:00,190.66,190.73,190.63,190.69,14100.0,158.5979,158.6561,158.5729,158.6228,14100.0
2014-12-23 15:40:00,190.7,190.74,190.69,190.74,12600.0,158.6311,158.6644,158.6228,158.6644,12600.0
2014-12-23 15:45:00,190.73,190.74,190.64,190.74,24300.0,158.6561,158.6644,158.5812,158.6644,24300.0
2014-12-23 15:50:00,190.74,190.75,190.65,190.72,18800.0,158.6644,158.6727,158.5895,158.6478,18800.0
2014-12-23 15:55:00,190.72,190.74,190.49,190.53,83600.0,158.6478,158.6644,158.4565,158.4897,83600.0
2014-12-24 09:30:00,190.81,190.88,190.72,190.84,59800.0,158.7226,158.7809,158.6478,158.7476,59800.0
2014-12-24 09:35:00,190.89,190.9,190.78,190.81,13900.0,158.7892,158.7975,158.6977,158.7226,13900.0
2014-12-24 09:40:00,190.81,190.81,190.64,190.73,14700.0,158.7226,158.7226,158.5812,158.6561,14700.0
2014-12-24 09:45:00,190.71,190.8,190.7,190.73,96700.0,158.6395,158.7143,158.6311,158.6561,96700.0
2014-12-24 09:50:00,190.77,190.89,190.76,190.86,12400.0,158.6894,158.7892,158.681,158.7642,12400.0
2014-12-24 09:55:00,190.85,190.85,190.71,190.79,14000.0,158.7559,158.7559,158.6395,158.706,14000.0
2014-12-24 10:00:00,190.79,190.82,190.74,190.81,14700.0,158.706,158.731,158.6644,158.7226,14700.0
2014-12-24 10:05:00,190.8,190.84,190.74,190.75,9800.0,158.7143,158.7476,158.6644,158.6727,9800.0
2014-12-24 10:10:00,190.76,190.83,190.76,190.79,18900.0,158.681,158.7393,158.681,158.706,18900.0
2014-12-24 10:15:00,190.77,190.87,190.77,190.83,21400.0,158.6894,158.7725,158.6894,158.7393,21400.0
2014-12-24 10:20:00,190.82,190.87,190.82,190.84,7400.0,158.731,158.7725,158.731,158.7476,7400.0
2014-12-24 10:25:00,190.86,190.88,190.85,190.88,2300.0,158.7642,158.7809,158.7559,158.7809,2300.0
2014-12-24 10:30:00,190.86,190.88,190.82,190.84,12200.0,158.7642,158.7809,158.731,158.7476,12200.0
2014-12-24 10:35:00,190.86,190.9,190.84,190.88,9700.0,158.7642,158.7975,158.7476,158.7809,9700.0
2014-12-24 10:40:00,190.89,190.92,190.88,190.91,139900.0,158.7892,158.8141,158.7809,158.8058,139900.0
2014-12-24 10:45:00,190.92,190.92,190.83,190.87,49400.0,158.8141,158.8141,158.7393,158.7725,49400.0
2014-12-24 10:50:00,190.87,190.95,190.85,190.93,37100.0,158.7725,158.8391,158.7559,158.8225,37100.0
2014-12-24 10:55:00,190.93,190.93,190.86,190.9,17000.0,158.8225,158.8225,158.7642,158.7975,17000.0
2014-12-24 11:00:00,190.89,191.02,190.89,191.0,12500.0,158.7892,158.8973,158.7892,158.8807,12500.0
2014-12-24 11:05:00,191.02,191.02,190.98,191.02,23700.0,158.8973,158.8973,158.8641,158.8973,23700.0
2014-12-24 11:10:00,191.02,191.04,190.96,190.96,28400.0,158.8973,158.914,158.8474,158.8474,28400.0
2014-12-24 11:15:00,190.99,191.0,190.96,190.98,11100.0,158.8724,158.8807,158.8474,158.8641,11100.0
2014-12-24 11:20:00,190.98,191.01,190.98,191.0,5700.0,158.8641,158.889,158.8641,158.8807,5700.0
2014-12-24 11:25:00,191.0,191.05,191.0,191.02,14300.0,158.8807,158.9223,158.8807,158.8973,14300.0
2014-12-24 11:30:00,191.01,191.04,190.96,190.96,3500.0,158.889,158.914,158.8474,158.8474,3500.0
2014-12-24 11:35:00,190.99,190.99,190.94,190.96,2400.0,158.8724,158.8724,158.8308,158.8474,2400.0
2014-12-24 11:40:00,190.94,190.96,190.9,190.93,29400.0,158.8308,158.8474,158.7975,158.8225,29400.0
2014-12-24 11:45:00,190.93,190.95,190.91,190.94,21200.0,158.8225,158.8391,158.8058,158.8308,21200.0
2014-12-24 11:50:00,190.96,190.98,190.93,190.97,7800.0,158.8474,158.8641,158.8225,158.8557,7800.0
2014-12-24 11:55:00,190.94,190.98,190.94,190.94,3600.0,158.8308,158.8641,158.8308,158.8308,3600.0
2014-12-24 12:00:00,190.96,190.98,190.92,190.96,22800.0,158.8474,158.8641,158.8141,158.8474,22800.0
2014-12-24 12:05:00,190.95,191.0,190.95,190.96,14800.0,158.8391,158.8807,158.8391,158.8474,14800.0
2014-12-24 12:10:00,190.97,191.05,190.94,191.0,5100.0,158.8557,158.9223,158.8308,158.8807,5100.0
2014-12-24 12:15:00,190.96,191.02,190.95,190.98,6100.0,158.8474,158.8973,158.8391,158.8641,6100.0
2014-12-24 12:20:00,191.0,191.0,190.94,190.97,2900.0,158.8807,158.8807,158.8308,158.8557,2900.0
2014-12-24 12:25:00,190.97,190.99,190.96,190.97,2000.0,158.8557,158.8724,158.8474,158.8557,2000.0
2014-12-24 12:30:00,190.97,191.01,190.97,190.97,6000.0,158.8557,158.889,158.8557,158.8557,6000.0
2014-12-24 12:35:00,190.97,190.97,190.85,190.86,6300.0,158.8557,158.8557,158.7559,158.7642,6300.0
2014-12-24 12:40:00,190.86,190.89,190.83,190.84,9200.0,158.7642,158.7892,158.7393,158.7476,9200.0
2014-12-24 12:45:00,190.8,190.88,190.8,190.87,10500.0,158.7143,158.7809,158.7143,158.7725,10500.0
2014-12-24 12:50:00,190.85,190.88,190.8,190.81,17400.0,158.7559,158.7809,158.7143,158.7226,17400.0
2014-12-24 12:55:00,190.81,190.83,190.5,190.55,44800.0,158.7226,158.7393,158.4648,158.5064,44800.0
2014-12-26 09:30:00,191.06,191.09,190.99,191.04,26500.0,158.9306,158.9556,158.8724,158.914,26500.0
2014-12-26 09:35:00,191.09,191.22,191.09,191.22,9200.0,158.9556,159.0637,158.9556,159.0637,9200.0
2014-12-26 09:40:00,191.18,191.23,191.14,191.14,6400.0,159.0304,159.072,158.9971,158.9971,6400.0
2014-12-26 09:45:00,191.12,191.32,191.12,191.26,4300.0,158.9805,159.1469,158.9805,159.097,4300.0
2014-12-26 09:50:00,191.37,191.44,191.33,191.34,2800.0,159.1885,159.2467,159.1552,159.1635,2800.0
2014-12-26 09:55:00,191.37,191.38,191.27,191.27,3900.0,159.1885,159.1968,159.1053,159.1053,3900.0
2014-12-26 10:00:00,191.39,191.44,191.36,191.38,32800.0,159.2051,159.2467,159.1801,159.1968,32800.0
2014-12-26 10:05:00,191.4,191.42,191.3,191.31,5500.0,159.2134,159.2301,159.1302,159.1386,5500.0
2014-12-26 10:10:00,191.29,191.37,191.29,191.31,3300.0,159.1219,159.1885,159.1219,159.1386,3300.0
2014-12-26 10:15:00,191.31,191.32,191.23,191.27,5200.0,159.1386,159.1469,159.072,159.1053,5200.0
2014-12-26 10:20:00,191.29,191.3,191.26,191.28,13300.0,159.1219,159.1302,159.097,159.1136,13300.0
2014-12-26 10:25:00,191.28,191.29,191.24,191.26,15300.0,159.1136,159.1219,159.0803,159.097,15300.0
2014-12-26 10:30:00,191.28,191.3,191.24,191.25,15100.0,159.1136,159.1302,159.0803,159.0886,15100.0
2014-12-26 10:35:00,191.23,191.26,191.23,191.25,2900.0,159.072,159.097,159.072,159.0886,2900.0
2014-12-26 10:40:00,191.23,191.28,191.21,191.28,4000.0,159.072,159.1136,159.0554,159.1136,4000.0
2014-12-26 10:45:00,191.3,191.33,191.29,191.31,4600.0,159.1302,159.1552,159.1219,159.1386,4600.0
2014-12-26 10:50:00,191.32,191.34,191.3,191.32,4600.0,159.1469,159.1635,159.1302,159.1469,4600.0
2014-12-26 10:55:00,191.31,191.34,191.3,191.34,3300.0,159.1386,159.1635,159.1302,159.1635,3300.0
2014-12-26 11:00:00,191.32,191.35,191.31,191.35,3300.0,159.1469,159.1718,159.1386,159.1718,3300.0
2014-12-26 11:05:00,191.35,191.39,191.31,191.32,7600.0,159.1718,159.2051,159.1386,159.1469,7600.0
2014-12-26 11:10:00,191.32,191.32,191.28,191.28,5600.0,159.1469,159.1469,159.1136,159.1136,5600.0
2014-12-26 11:15:00,191.29,191.32,191.28,191.31,3600.0,159.1219,159.1469,159.1136,159.1386,3600.0
2014-12-26 11:20:00,191.29,191.32,191.28,191.31,2900.0,159.1219,159.1469,159.1136,159.1386,2900.0
2014-12-26 11:25:00,191.32,191.33,191.3,191.3,2800.0,159.1469,159.1552,159.1302,159.1302,2800.0
2014-12-26 11:30:00,191.28,191.33,191.27,191.32,3900.0,159.1136,159.1552,159.1053,159.1469,3900.0
2014-12-26 11:35:00,191.32,191.35,191.31,191.32,3100.0,159.1469,159.1718,159.1386,159.1469,3100.0
2014-12-26 11:40:00,191.31,191.34,191.29,191.31,10700.0,159.1386,159.1635,159.1219,159.1386,10700.0
2014-12-26 11:45:00,191.32,191.34,191.3,191.31,2800.0,159.1469,159.1635,159.1302,159.1386,2800.0
2014-12-26 11:50:00,191.31,191.34,191.3,191.32,1800.0,159.1386,159.1635,159.1302,159.1469,1800.0
2014-12-26 11:55:00,191.32,191.33,191.29,191.32,3100.0,159.1469,159.1552,159.1219,159.1469,3100.0
2014-12-26 12:00:00,191.31,191.31,191.27,191.27,4000.0,159.1386,159.1386,159.1053,159.1053,4000.0
2014-12-26 12:05:00,191.27,191.27,191.25,191.26,1200.0,159.1053,159.1053,159.0886,159.097,1200.0
2014-12-26 12:10:00,191.25,191.25,191.15,191.22,4300.0,159.0886,159.0886,159.0055,159.0637,4300.0
2014-12-26 12:15:00,191.21,191.26,191.2,191.25,3400.0,159.0554,159.097,159.0471,159.0886,3400.0
2014-12-26 12:20:00,191.27,191.3,191.25,191.26,7800.0,159.1053,159.1302,159.0886,159.097,7800.0
2014-12-26 12:25:00,191.3,191.31,191.22,191.25,16100.0,159.1302,159.1386,159.0637,159.0886,16100.0
2014-12-26 12:30:00,191.24,191.26,191.23,191.24,10500.0,159.0803,159.097,159.072,159.0803,10500.0
2014-12-26 12:35:00,191.27,191.27,191.23,191.24,5200.0,159.1053,159.1053,159.072,159.0803,5200.0
2014-12-26 12:40:00,191.24,191.27,191.23,191.24,7700.0,159.0803,159.1053,159.072,159.0803,7700.0
2014-12-26 12:45:00,191.25,191.29,191.23,191.27,4900.0,159.0886,159.1219,159.072,159.1053,4900.0
2014-12-26 12:50:00,191.3,191.3,191.26,191.28,9600.0,159.1302,159.1302,159.097,159.1136,9600.0
2014-12-26 12:55:00,191.29,191.33,191.28,191.32,6700.0,159.1219,159.1552,159.1136,159.1469,6700.0
2014-12-26 13:00:00,191.32,191.37,191.31,191.34,8100.0,159.1469,159.1885,159.1386,159.1635,8100.0
2014-12-26 13:05:00,191.33,191.37,191.31,191.34,5800.0,159.1552,159.1885,159.1386,159.1635,5800.0
2014-12-26 13:10:00,191.34,191.38,191.33,191.35,2700.0,159.1635,159.1968,159.1552,159.1718,2700.0
2014-12-26 13:15:00,191.36,191.38,191.36,191.36,3400.0,159.1801,159.1968,159.1801,159.1801,3400.0
2014-12-26 13:20:00,191.38,191.43,191.37,191.42,11200.0,159.1968,159.2384,159.1885,159.2301,11200.0
2014-12-26 13:25:00,191.43,191.44,191.39,191.39,6400.0,159.2384,159.2467,159.2051,159.2051,6400.0
2014-12-26 13:30:00,191.39,191.41,191.37,191.4,5500.0,159.2051,159.2217,159.1885,159.2134,5500.0
2014-12-26 13:35:00,191.4,191.43,191.38,191.38,4300.0,159.2134,159.2384,159.1968,159.1968,4300.0
2014-12-26 13:40:00,191.41,191.42,191.37,191.39,1900.0,159.2217,159.2301,159.1885,159.2051,1900.0
2014-12-26 13:45:00,191.41,191.41,191.37,191.39,2900.0,159.2217,159.2217,159.1885,159.2051,2900.0
2014-12-26 13:50:00,191.4,191.45,191.4,191.43,7800.0,159.2134,159.255,159.2134,159.2384,7800.0
2014-12-26 13:55:00,191.44,191.47,191.43,191.43,6900.0,159.2467,159.2717,159.2384,159.2384,6900.0
2014-12-26 14:00:00,191.42,191.51,191.42,191.45,18400.0,159.2301,159.3049,159.2301,159.255,18400.0
2014-12-26 14:05:00,191.46,191.52,191.45,191.49,9100.0,159.2633,159.3132,159.255,159.2883,9100.0
2014-12-26 14:10:00,191.49,191.49,191.43,191.44,5300.0,159.2883,159.2883,159.2384,159.2467,5300.0
2014-12-26 14:15:00,191.43,191.44,191.4,191.41,7700.0,159.2384,159.2467,159.2134,159.2217,7700.0
2014-12-26 14:20:00,191.43,191.43,191.39,191.4,700.0,159.2384,159.2384,159.2051,159.2134,700.0
2014-12-26 14:25:00,191.4,191.41,191.38,191.4,2100.0,159.2134,159.2217,159.1968,159.2134,2100.0
2014-12-26 14:30:00,191.4,191.44,191.39,191.44,2500.0,159.2134,159.2467,159.2051,159.2467,2500.0
2014-12-26 14:35:00,191.44,191.48,191.43,191.44,5200.0,159.2467,159.28,159.2384,159.2467,5200.0
2014-12-26 14:40:00,191.45,191.48,191.43,191.43,13800.0,159.255,159.28,159.2384,159.2384,13800.0
2014-12-26 14:45:00,191.44,191.46,191.41,191.45,10300.0,159.2467,159.2633,159.2217,159.255,10300.0
2014-12-26 14:50:00,191.46,191.48,191.45,191.47,1000.0,159.2633,159.28,159.255,159.2717,1000.0
2014-12-26 14:55:00,191.46,191.48,191.45,191.47,2400.0,159.2633,159.28,159.255,159.2717,2400.0
2014-12-26 15:00:00,191.49,191.51,191.47,191.48,5900.0,159.2883,159.3049,159.2717,159.28,5900.0
2014-12-26 15:05:00,191.45,191.49,191.45,191.46,4700.0,159.255,159.2883,159.255,159.2633,4700.0
2014-12-26 15:10:00,191.45,191.49,191.43,191.47,9100.0,159.255,159.2883,159.2384,159.2717,9100.0
2014-12-26 15:15:00,191.47,191.51,191.46,191.51,7600.0,159.2717,159.3049,159.2633,159.3049,7600.0
2014-12-26 15:20:00,191.5,191.5,191.42,191.43,6300.0,159.2966,159.2966,159.2301,159.2384,6300.0
2014-12-26 15:25:00,191.44,191.46,191.41,191.43,16800.0,159.2467,159.2633,159.2217,159.2384,16800.0
2014-12-26 15:30:00,191.42,191.43,191.36,191.36,8700.0,159.2301,159.2384,159.1801,159.1801,8700.0
2014-12-26 15:35:00,191.36,191.4,191.35,191.36,9300.0,159.1801,159.2134,159.1718,159.1801,9300.0
2014-12-26 15:40:00,191.36,191.4,191.31,191.32,8600.0,159.1801,159.2134,159.1386,159.1469,8600.0
2014-12-26 15:45:00,191.3,191.4,191.3,191.31,20800.0,159.1302,159.2134,159.1302,159.1386,20800.0
2014-12-26 15:50:00,191.3,191.3,191.17,191.18,25200.0,159.1302,159.1302,159.0221,159.0304,25200.0
2014-12-26 15:55:00,191.17,191.22,191.1,191.12,29500.0,159.0221,159.0637,158.9639,158.9805,29500.0
2014-12-29 09:30:00,190.97,191.15,190.9,191.03,51900.0,158.8557,159.0055,158.7975,158.9056,51900.0
2014-12-29 09:35:00,191.08,191.27,191.05,191.16,40800.0,158.9472,159.1053,158.9223,159.0138,40800.0
2014-12-29 09:40:00,191.19,191.38,191.19,191.36,3100.0,159.0387,159.1968,159.0387,159.1801,3100.0
2014-12-29 09:45:00,191.36,191.44,191.3,191.44,6000.0,159.1801,159.2467,159.1302,159.2467,6000.0
2014-12-29 09:50:00,191.42,191.47,191.4,191.45,7100.0,159.2301,159.2717,159.2134,159.255,7100.0
2014-12-29 09:55:00,191.41,191.47,191.39,191.46,6600.0,159.2217,159.2717,159.2051,159.2633,6600.0
2014-12-29 10:00:00,191.45,191.45,191.35,191.4,2700.0,159.255,159.255,159.1718,159.2134,2700.0
2014-12-29 10:05:00,191.45,191.52,191.43,191.48,15700.0,159.255,159.3132,159.2384,159.28,15700.0
2014-12-29 10:10:00,191.49,191.51,191.44,191.5,5800.0,159.2883,159.3049,159.2467,159.2966,5800.0
2014-12-29 10:15:00,191.51,191.54,191.45,191.51,4700.0,159.3049,159.3299,159.255,159.3049,4700.0
2014-12-29 10:20:00,191.47,191.5,191.42,191.43,8600.0,159.2717,159.2966,159.2301,159.2384,8600.0
2014-12-29 10:25:00,191.41,191.45,191.41,191.42,6300.0,159.2217,159.255,159.2217,159.2301,6300.0
2014-12-29 10:30:00,191.42,191.51,191.42,191.5,7500.0,159.2301,159.3049,159.2301,159.2966,7500.0
2014-12-29 10:35:00,191.54,191.6,191.54,191.55,2400.0,159.3299,159.3798,159.3299,159.3382,2400.0
2014-12-29 10:40:00,191.52,191.55,191.51,191.51,2700.0,159.3132,159.3382,159.3049,159.3049,2700.0
2014-12-29 10:45:00,191.51,191.57,191.5,191.54,2400.0,159.3049,159.3548,159.2966,159.3299,2400.0
2014-12-29 10:50:00,191.5,191.56,191.5,191.56,2900.0,159.2966,159.3465,159.2966,159.3465,2900.0
2014-12-29 10:55:00,191.56,191.59,191.54,191.59,2600.0,159.3465,159.3715,159.3299,159.3715,2600.0
2014-12-29 11:00:00,191.55,191.58,191.48,191.52,2200.0,159.3382,159.3632,159.28,159.3132,2200.0
2014-12-29 11:05:00,191.52,191.6,191.5,191.6,29300.0,159.3132,159.3798,159.2966,159.3798,29300.0
2014-12-29 11:10:00,191.59,191.6,191.54,191.6,3900.0,159.3715,159.3798,159.3299,159.3798,3900.0
2014-12-29 11:15:00,191.55,191.55,191.49,191.51,9400.0,159.3382,159.3382,159.2883,159.3049,9400.0
2014-12-29 11:20:00,191.49,191.54,191.49,191.54,1200.0,159.2883,159.3299,159.2883,159.3299,1200.0
2014-12-29 11:25:00,191.52,191.54,191.5,191.5,5500.0,159.3132,159.3299,159.2966,159.2966,5500.0
2014-12-29 11:30:00,191.56,191.59,191.53,191.57,6700.0,159.3465,159.3715,159.3216,159.3548,6700.0
2014-12-29 11:35:00,191.58,191.59,191.55,191.55,3600.0,159.3632,159.3715,159.3382,159.3382,3600.0
2014-12-29 11:40:00,191.56,191.58,191.53,191.57,4900.0,159.3465,159.3632,159.3216,159.3548,4900.0
2014-12-29 11:45:00,191.57,191.64,191.56,191.59,6400.0,159.3548,159.4131,159.3465,159.3715,6400.0
2014-12-29 11:50:00,191.61,191.63,191.55,191.56,8700.0,159.3881,159.4047,159.3382,159.3465,8700.0
2014-12-29 11:55:00,191.56,191.58,191.5,191.53,193400.0,159.3465,159.3632,159.2966,159.3216,193400.0
2014-12-29 12:00:00,191.54,191.6,191.54,191.57,2500.0,159.3299,159.3798,159.3299,159.3548,2500.0
2014-12-29 12:05:00,191.56,191.57,191.47,191.48,3300.0,159.3465,159.3548,159.2717,159.28,3300.0
2014-12-29 12:10:00,191.49,191.51,191.44,191.46,11800.0,159.2883,159.3049,159.2467,159.2633,11800.0
2014-12-29 12:15:00,191.47,191.47,191.38,191.43,13100.0,159.2717,159.2717,159.1968,159.2384,13100.0
2014-12-29 12:20:00,191.45,191.48,191.42,191.48,3400.0,159.255,159.28,159.2301,159.28,3400.0
2014-12-29 12:25:00,191.46,191.47,191.39,191.39,2300.0,159.2633,159.2717,159.2051,159.2051,2300.0
2014-12-29 12:30:00,191.42,191.44,191.4,191.42,5900.0,159.2301,159.2467,159.2134,159.2301,5900.0
2014-12-29 12:35:00,191.39,191.47,191.39,191.47,1700.0,159.2051,159.2717,159.2051,159.2717,1700.0
2014-12-29 12:40:00,191.48,191.48,191.42,191.46,6200.0,159.28,159.28,159.2301,159.2633,6200.0
2014-12-29 12:45:00,191.46,191.47,191.44,191.47,2800.0,159.2633,159.2717,159.2467,159.2717,2800.0
2014-12-29 12:50:00,191.46,191.47,191.41,191.42,1900.0,159.2633,159.2717,159.2217,159.2301,1900.0
2014-12-29 12:55:00,191.38,191.38,191.31,191.31,4400.0,159.1968,159.1968,159.1386,159.1386,4400.0
2014-12-29 13:00:00,191.32,191.33,191.29,191.31,3100.0,159.1469,159.1552,159.1219,159.1386,3100.0
2014-12-29 13:05:00,191.33,191.36,191.29,191.33,10500.0,159.1552,159.1801,159.1219,159.1552,10500.0
2014-12-29 13:10:00,191.33,191.36,191.28,191.36,2200.0,159.1552,159.1801,159.1136,159.1801,2200.0
2014-12-29 13:15:00,191.36,191.48,191.36,191.46,9700.0,159.1801,159.28,159.1801,159.2633,9700.0
2014-12-29 13:20:00,191.46,191.53,191.44,191.5,8500.0,159.2633,159.3216,159.2467,159.2966,8500.0
2014-12-29 13:25:00,191.5,191.52,191.45,191.47,7500.0,159.2966,159.3132,159.255,159.2717,7500.0
2014-12-29 13:30:00,191.47,191.5,191.44,191.47,5900.0,159.2717,159.2966,159.2467,159.2717,5900.0
2014-12-29 13:35:00,191.45,191.47,191.41,191.44,6800.0,159.255,159.2717,159.2217,159.2467,6800.0
2014-12-29 13:40:00,191.42,191.47,191.42,191.44,2200.0,159.2301,159.2717,159.2301,159.2467,2200.0
2014-12-29 13:45:00,191.44,191.45,191.39,191.39,1000.0,159.2467,159.255,159.2051,159.2051,1000.0
2014-12-29 13:50:00,191.4,191.4,191.32,191.36,1700.0,159.2134,159.2134,159.1469,159.1801,1700.0
2014-12-29 13:55:00,191.35,191.39,191.33,191.39,8600.0,159.1718,159.2051,159.1552,159.2051,8600.0
2014-12-29 14:00:00,191.37,191.4,191.35,191.4,2600.0,159.1885,159.2134,159.1718,159.2134,2600.0
2014-12-29 14:05:00,191.4,191.42,191.39,191.42,4900.0,159.2134,159.2301,159.2051,159.2301,4900.0
2014-12-29 14:10:00,191.41,191.42,191.38,191.41,8200.0,159.2217,159.2301,159.1968,159.2217,8200.0
2014-12-29 14:15:00,191.43,191.45,191.37,191.38,10800.0,159.2384,159.255,159.1885,159.1968,10800.0
2014-12-29 14:20:00,191.36,191.5,191.35,191.48,15300.0,159.1801,159.2966,159.1718,159.28,15300.0
2014-12-29 14:25:00,191.49,191.5,191.44,191.48,17300.0,159.2883,159.2966,159.2467,159.28,17300.0
2014-12-29 14:30:00,191.48,191.5,191.45,191.45,13000.0,159.28,159.2966,159.255,159.255,13000.0
2014-12-29 14:35:00,191.44,191.47,191.42,191.43,3900.0,159.2467,159.2717,159.2301,159.2384,3900.0
2014-12-29 14:40:00,191.43,191.47,191.43,191.45,7200.0,159.2384,159.2717,159.2384,159.255,7200.0
2014-12-29 14:45:00,191.46,191.49,191.45,191.48,3200.0,159.2633,159.2883,159.255,159.28,3200.0
2014-12-29 14:50:00,191.45,191.48,191.43,191.47,5300.0,159.255,159.28,159.2384,159.2717,5300.0
2014-12-29 14:55:00,191.47,191.5,191.46,191.5,4300.0,159.2717,159.2966,159.2633,159.2966,4300.0
2014-12-29 15:00:00,191.49,191.52,191.46,191.51,3700.0,159.2883,159.3132,159.2633,159.3049,3700.0
2014-12-29 15:05:00,191.5,191.55,191.46,191.55,5300.0,159.2966,159.3382,159.2633,159.3382,5300.0
2014-12-29 15:10:00,191.53,191.53,191.48,191.5,1400.0,159.3216,159.3216,159.28,159.2966,1400.0
2014-12-29 15:15:00,191.5,191.55,191.47,191.53,2400.0,159.2966,159.3382,159.2717,159.3216,2400.0
2014-12-29 15:20:00,191.55,191.56,191.49,191.53,6400.0,159.3382,159.3465,159.2883,159.3216,6400.0
2014-12-29 15:25:00,191.54,191.55,191.47,191.49,9200.0,159.3299,159.3382,159.2717,159.2883,9200.0
2014-12-29 15:30:00,191.51,191.51,191.45,191.45,3400.0,159.3049,159.3049,159.255,159.255,3400.0
2014-12-29 15:35:00,191.43,191.47,191.42,191.43,3200.0,159.2384,159.2717,159.2301,159.2384,3200.0
2014-12-29 15:40:00,191.44,191.55,191.44,191.55,17400.0,159.2467,159.3382,159.2467,159.3382,17400.0
2014-12-29 15:45:00,191.57,191.58,191.5,191.51,6200.0,159.3548,159.3632,159.2966,159.3049,6200.0
2014-12-29 15:50:00,191.52,191.54,191.49,191.51,3000.0,159.3132,159.3299,159.2883,159.3049,3000.0
2014-12-29 15:55:00,191.49,191.49,191.31,191.41,21400.0,159.2883,159.2883,159.1386,159.2217,21400.0
2014-12-30 09:30:00,190.95,190.98,190.83,190.94,273400.0,158.8391,158.8641,158.7393,158.8308,273400.0
2014-12-30 09:35:00,190.98,191.07,190.98,191.01,22500.0,158.8641,158.9389,158.8641,158.889,22500.0
2014-12-30 09:40:00,191.01,191.03,190.93,191.03,13100.0,158.889,158.9056,158.8225,158.9056,13100.0
2014-12-30 09:45:00,191.04,191.04,190.96,191.03,25200.0,158.914,158.914,158.8474,158.9056,25200.0
2014-12-30 09:50:00,191.01,191.09,190.98,191.04,11600.0,158.889,158.9556,158.8641,158.914,11600.0
2014-12-30 09:55:00,191.04,191.05,190.81,190.85,14300.0,158.914,158.9223,158.7226,158.7559,14300.0
2014-12-30 10:00:00,190.85,190.88,190.68,190.75,33900.0,158.7559,158.7809,158.6145,158.6727,33900.0
2014-12-30 10:05:00,190.76,190.77,190.56,190.73,13300.0,158.681,158.6894,158.5147,158.6561,13300.0
2014-12-30 10:10:00,190.74,190.78,190.67,190.7,10400.0,158.6644,158.6977,158.6062,158.6311,10400.0
2014-12-30 10:15:00,190.74,190.8,190.71,190.8,3500.0,158.6644,158.7143,158.6395,158.7143,3500.0
2014-12-30 10:20:00,190.79,190.79,190.73,190.75,12500.0,158.706,158.706,158.6561,158.6727,12500.0
2014-12-30 10:25:00,190.76,190.87,190.71,190.72,23700.0,158.681,158.7725,158.6395,158.6478,23700.0
2014-12-30 10:30:00,190.72,190.75,190.66,190.68,16100.0,158.6478,158.6727,158.5979,158.6145,16100.0
2014-12-30 10:35:00,190.68,190.7,190.62,190.69,8900.0,158.6145,158.6311,158.5646,158.6228,8900.0
2014-12-30 10:40:00,190.7,190.74,190.64,190.71,16500.0,158.6311,158.6644,158.5812,158.6395,16500.0
2014-12-30 10:45:00,190.71,190.79,190.71,190.79,10400.0,158.6395,158.706,158.6395,158.706,10400.0
2014-12-30 10:50:00,190.78,190.84,190.78,190.81,10500.0,158.6977,158.7476,158.6977,158.7226,10500.0
2014-12-30 10:55:00,190.81,190.93,190.8,190.89,7200.0,158.7226,158.8225,158.7143,158.7892,7200.0
2014-12-30 11:00:00,190.89,190.93,190.84,190.84,3600.0,158.7892,158.8225,158.7476,158.7476,3600.0
2014-12-30 11:05:00,190.84,190.85,190.79,190.83,8600.0,158.7476,158.7559,158.706,158.7393,8600.0
2014-12-30 11:10:00,190.83,190.83,190.64,190.67,13000.0,158.7393,158.7393,158.5812,158.6062,13000.0
2014-12-30 11:15:00,190.67,190.82,190.67,190.81,700900.0,158.6062,158.731,158.6062,158.7226,700900.0
2014-12-30 11:20:00,190.8,190.87,190.8,190.83,9200.0,158.7143,158.7725,158.7143,158.7393,9200.0
2014-12-30 11:25:00,190.84,190.88,190.82,190.82,26500.0,158.7476,158.7809,158.731,158.731,26500.0
2014-12-30 11:30:00,190.82,190.82,190.73,190.73,12300.0,158.731,158.731,158.6561,158.6561,12300.0
2014-12-30 11:35:00,190.76,190.86,190.75,190.83,6800.0,158.681,158.7642,158.6727,158.7393,6800.0
2014-12-30 11:40:00,190.83,190.83,190.73,190.73,8400.0,158.7393,158.7393,158.6561,158.6561,8400.0
2014-12-30 11:45:00,190.72,190.82,190.72,190.82,7000.0,158.6478,158.731,158.6478,158.731,7000.0
2014-12-30 11:50:00,190.82,190.86,190.79,190.82,14000.0,158.731,158.7642,158.706,158.731,14000.0
2014-12-30 11:55:00,190.82,190.82,190.77,190.79,34300.0,158.731,158.731,158.6894,158.706,34300.0
2014-12-30 12:00:00,190.79,190.86,190.78,190.83,21400.0,158.706,158.7642,158.6977,158.7393,21400.0
2014-12-30 12:05:00,190.84,190.84,190.78,190.78,17500.0,158.7476,158.7476,158.6977,158.6977,17500.0
2014-12-30 12:10:00,190.78,190.82,190.77,190.78,18800.0,158.6977,158.731,158.6894,158.6977,18800.0
2014-12-30 12:15:00,190.77,190.82,190.73,190.73,33500.0,158.6894,158.731,158.6561,158.6561,33500.0
2014-12-30 12:20:00,190.73,190.74,190.65,190.73,28400.0,158.6561,158.6644,158.5895,158.6561,28400.0
2014-12-30 12:25:00,190.73,190.76,190.7,190.75,16600.0,158.6561,158.681,158.6311,158.6727,16600.0
2014-12-30 12:30:00,190.72,190.76,190.72,190.74,31300.0,158.6478,158.681,158.6478,158.6644,31300.0
2014-12-30 12:35:00,190.72,190.72,190.68,190.68,15000.0,158.6478,158.6478,158.6145,158.6145,15000.0
2014-12-30 12:40:00,190.68,190.68,190.57,190.59,30700.0,158.6145,158.6145,158.523,158.5396,30700.0
2014-12-30 12:45:00,190.57,190.68,190.57,190.68,27600.0,158.523,158.6145,158.523,158.6145,27600.0
2014-12-30 12:50:00,190.68,190.71,190.67,190.71,19500.0,158.6145,158.6395,158.6062,158.6395,19500.0
2014-12-30 12:55:00,190.69,190.7,190.66,190.66,18300.0,158.6228,158.6311,158.5979,158.5979,18300.0
2014-12-30 13:00:00,190.65,190.68,190.62,190.66,25800.0,158.5895,158.6145,158.5646,158.5979,25800.0
2014-12-30 13:05:00,190.65,190.69,190.6,190.69,25800.0,158.5895,158.6228,158.548,158.6228,25800.0
2014-12-30 13:10:00,190.69,190.76,190.66,190.76,23200.0,158.6228,158.681,158.5979,158.681,23200.0
2014-12-30 13:15:00,190.75,190.75,190.67,190.7,24700.0,158.6727,158.6727,158.6062,158.6311,24700.0
2014-12-30 13:20:00,190.69,190.72,190.67,190.68,20800.0,158.6228,158.6478,158.6062,158.6145,20800.0
2014-12-30 13:25:00,190.69,190.7,190.6,190.61,68700.0,158.6228,158.6311,158.548,158.5563,68700.0
2014-12-30 13:30:00,190.6,190.66,190.59,190.6,66600.0,158.548,158.5979,158.5396,158.548,66600.0
2014-12-30 13:35:00,190.6,190.6,190.56,190.57,31000.0,158.548,158.548,158.5147,158.523,31000.0
2014-12-30 13:40:00,190.57,190.58,190.3,190.38,61700.0,158.523,158.5313,158.2984,158.3649,61700.0
2014-12-30 13:45:00,190.4,190.46,190.34,190.46,27700.0,158.3816,158.4315,158.3317,158.4315,27700.0
2014-12-30 13:50:00,190.46,190.48,190.42,190.43,20200.0,158.4315,158.4481,158.3982,158.4065,20200.0
2014-12-30 13:55:00,190.4,190.44,190.36,190.37,20100.0,158.3816,158.4149,158.3483,158.3566,20100.0
2014-12-30 14:00:00,190.36,190.4,190.32,190.4,38900.0,158.3483,158.3816,158.315,158.3816,38900.0
2014-12-30 14:05:00,190.4,190.44,190.39,190.39,22400.0,158.3816,158.4149,158.3733,158.3733,22400.0
2014-12-30 14:10:00,190.39,190.43,190.37,190.42,34100.0,158.3733,158.4065,158.3566,158.3982,34100.0
2014-12-30 14:15:00,190.42,190.42,190.33,190.38,29200.0,158.3982,158.3982,158.3234,158.3649,29200.0
2014-12-30 14:20:00,190.38,190.45,190.33,190.37,24000.0,158.3649,158.4232,158.3234,158.3566,24000.0
2014-12-30 14:25:00,190.39,190.41,190.35,190.4,28700.0,158.3733,158.3899,158.34,158.3816,28700.0
2014-12-30 14:30:00,190.41,190.45,190.41,190.42,26800.0,158.3899,158.4232,158.3899,158.3982,26800.0
2014-12-30 14:35:00,190.43,190.59,190.42,190.58,24300.0,158.4065,158.5396,158.3982,158.5313,24300.0
2014-12-30 14:40:00,190.59,190.6,190.57,190.57,10700.0,158.5396,158.548,158.523,158.523,10700.0
2014-12-30 14:45:00,190.57,190.65,190.56,190.61,15600.0,158.523,158.5895,158.5147,158.5563,15600.0
2014-12-30 14:50:00,190.62,190.64,190.57,190.59,9200.0,158.5646,158.5812,158.523,158.5396,9200.0
2014-12-30 14:55:00,190.56,190.59,190.49,190.54,13200.0,158.5147,158.5396,158.4565,158.498,13200.0
2014-12-30 15:00:00,190.55,190.6,190.52,190.6,10100.0,158.5064,158.548,158.4814,158.548,10100.0
2014-12-30 15:05:00,190.58,190.65,190.57,190.63,12800.0,158.5313,158.5895,158.523,158.5729,12800.0
2014-12-30 15:10:00,190.62,190.65,190.59,190.59,6200.0,158.5646,158.5895,158.5396,158.5396,6200.0
2014-12-30 15:15:00,190.58,190.61,190.52,190.56,8600.0,158.5313,158.5563,158.4814,158.5147,8600.0
2014-12-30 15:20:00,190.56,190.59,190.56,190.59,7100.0,158.5147,158.5396,158.5147,158.5396,7100.0
2014-12-30 15:25:00,190.59,190.59,190.58,190.58,16800.0,158.5396,158.5396,158.5313,158.5313,16800.0
2014-12-30 15:30:00,190.59,190.64,190.56,190.64,22500.0,158.5396,158.5812,158.5147,158.5812,22500.0
2014-12-30 15:35:00,190.66,190.72,190.65,190.7,9500.0,158.5979,158.6478,158.5895,158.6311,9500.0
2014-12-30 15:40:00,190.71,190.72,190.54,190.61,43600.0,158.6395,158.6478,158.498,158.5563,43600.0
2014-12-30 15:45:00,190.58,190.59,190.5,190.57,25800.0,158.5313,158.5396,158.4648,158.523,25800.0
2014-12-30 15:50:00,190.56,190.56,190.43,190.47,20100.0,158.5147,158.5147,158.4065,158.4398,20100.0
2014-12-30 15:55:00,190.48,190.51,190.39,190.39,56000.0,158.4481,158.4731,158.3733,158.3733,56000.0
2014-12-31 09:30:00,190.75,190.79,190.57,190.66,59500.0,158.6727,158.706,158.523,158.5979,59500.0
2014-12-31 09:35:00,190.73,190.78,190.62,190.66,17500.0,158.6561,158.6977,158.5646,158.5979,17500.0
2014-12-31 09:40:00,190.69,190.69,190.51,190.51,9500.0,158.6228,158.6228,158.4731,158.4731,9500.0
2014-12-31 09:45:00,190.5,190.56,190.48,190.48,7200.0,158.4648,158.5147,158.4481,158.4481,7200.0
2014-12-31 09:50:00,190.48,190.58,190.48,190.58,2100.0,158.4481,158.5313,158.4481,158.5313,2100.0
2014-12-31 09:55:00,190.59,190.63,190.55,190.56,8900.0,158.5396,158.5729,158.5064,158.5147,8900.0
2014-12-31 10:00:00,190.59,190.71,190.57,190.57,19500.0,158.5396,158.6395,158.523,158.523,19500.0
2014-12-31 10:05:00,190.59,190.68,190.58,190.66,3600.0,158.5396,158.6145,158.5313,158.5979,3600.0
2014-12-31 10:10:00,190.66,190.69,190.61,190.65,3800.0,158.5979,158.6228,158.5563,158.5895,3800.0
2014-12-31 10:15:00,190.65,190.68,190.6,190.65,5700.0,158.5895,158.6145,158.548,158.5895,5700.0
2014-12-31 10:20:00,190.67,190.75,190.67,190.72,6500.0,158.6062,158.6727,158.6062,158.6478,6500.0
2014-12-31 10:25:00,190.73,190.75,190.69,190.7,4000.0,158.6561,158.6727,158.6228,158.6311,4000.0
2014-12-31 10:30:00,190.7,190.76,190.7,190.75,5400.0,158.6311,158.681,158.6311,158.6727,5400.0
2014-12-31 10:35:00,190.74,190.76,190.7,190.72,5700.0,158.6644,158.681,158.6311,158.6478,5700.0
2014-12-31 10:40:00,190.73,190.79,190.71,190.76,4800.0,158.6561,158.706,158.6395,158.681,4800.0
2014-12-31 10:45:00,190.77,190.78,190.73,190.77,8500.0,158.6894,158.6977,158.6561,158.6894,8500.0
2014-12-31 10:50:00,190.79,190.91,190.78,190.91,9800.0,158.706,158.8058,158.6977,158.8058,9800.0
2014-12-31 10:55:00,190.89,190.9,190.82,190.82,8800.0,158.7892,158.7975,158.731,158.731,8800.0
2014-12-31 11:00:00,190.85,190.87,190.81,190.82,3500.0,158.7559,158.7725,158.7226,158.731,3500.0
2014-12-31 11:05:00,190.83,190.85,190.8,190.85,3000.0,158.7393,158.7559,158.7143,158.7559,3000.0
2014-12-31 11:10:00,190.84,190.85,190.7,190.7,4400.0,158.7476,158.7559,158.6311,158.6311,4400.0
2014-12-31 11:15:00,190.67,190.74,190.65,190.71,4900.0,158.6062,158.6644,158.5895,158.6395,4900.0
2014-12-31 11:20:00,190.72,190.76,190.69,190.69,5400.0,158.6478,158.681,158.6228,158.6228,5400.0
2014-12-31 11:25:00,190.68,190.68,190.59,190.61,8300.0,158.6145,158.6145,158.5396,158.5563,8300.0
2014-12-31 11:30:00,190.59,190.65,190.58,190.64,10000.0,158.5396,158.5895,158.5313,158.5812,10000.0
2014-12-31 11:35:00,190.64,190.66,190.62,190.66,4600.0,158.5812,158.5979,158.5646,158.5979,4600.0
2014-12-31 11:40:00,190.68,190.69,190.64,190.66,5800.0,158.6145,158.6228,158.5812,158.5979,5800.0
2014-12-31 11:45:00,190.68,190.7,190.61,190.69,4200.0,158.6145,158.6311,158.5563,158.6228,4200.0
2014-12-31 11:50:00,190.68,190.68,190.64,190.68,4300.0,158.6145,158.6145,158.5812,158.6145,4300.0
2014-12-31 11:55:00,190.67,190.73,190.65,190.66,4100.0,158.6062,158.6561,158.5895,158.5979,4100.0
2014-12-31 12:00:00,190.69,190.7,190.28,190.29,22900.0,158.6228,158.6311,158.2818,158.2901,22900.0
2014-12-31 12:05:00,190.3,190.42,190.29,190.39,6100.0,158.2984,158.3982,158.2901,158.3733,6100.0
2014-12-31 12:10:00,190.4,190.43,190.36,190.37,7700.0,158.3816,158.4065,158.3483,158.3566,7700.0
2014-12-31 12:15:00,190.42,190.43,190.38,190.4,7800.0,158.3982,158.4065,158.3649,158.3816,7800.0
2014-12-31 12:20:00,190.34,190.34,190.11,190.17,30900.0,158.3317,158.3317,158.1404,158.1903,30900.0
2014-12-31 12:25:00,190.16,190.16,189.81,190.05,41400.0,158.1819,158.1819,157.8908,158.0904,41400.0
2014-12-31 12:30:00,190.01,190.16,189.9,189.9,6800.0,158.0572,158.1819,157.9657,157.9657,6800.0
2014-12-31 12:35:00,189.9,190.07,189.9,189.99,6300.0,157.9657,158.1071,157.9657,158.0405,6300.0
2014-12-31 12:40:00,189.92,190.06,189.9,190.02,10000.0,157.9823,158.0988,157.9657,158.0655,10000.0
2014-12-31 12:45:00,190.04,190.07,189.99,190.01,5500.0,158.0821,158.1071,158.0405,158.0572,5500.0
2014-12-31 12:50:00,189.98,190.01,189.86,189.97,28000.0,158.0322,158.0572,157.9324,158.0239,28000.0
2014-12-31 12:55:00,189.93,190.03,189.91,189.97,9400.0,157.9906,158.0738,157.974,158.0239,9400.0
2014-12-31 13:00:00,190.0,190.23,189.93,190.23,11800.0,158.0489,158.2402,157.9906,158.2402,11800.0
2014-12-31 13:05:00,190.21,190.25,190.14,190.14,9400.0,158.2235,158.2568,158.1653,158.1653,9400.0
2014-12-31 13:10:00,190.15,190.16,189.95,189.98,11300.0,158.1736,158.1819,158.0073,158.0322,11300.0
2014-12-31 13:15:00,189.99,190.06,189.99,190.02,124500.0,158.0405,158.0988,158.0405,158.0655,124500.0
2014-12-31 13:20:00,190.04,190.06,189.97,190.0,11500.0,158.0821,158.0988,158.0239,158.0489,11500.0
2014-12-31 13:25:00,190.01,190.07,189.97,190.07,9100.0,158.0572,158.1071,158.0239,158.1071,9100.0
2014-12-31 13:30:00,190.07,190.11,190.03,190.09,11500.0,158.1071,158.1404,158.0738,158.1237,11500.0
2014-12-31 13:35:00,190.1,190.12,190.07,190.1,3900.0,158.132,158.1487,158.1071,158.132,3900.0
2014-12-31 13:40:00,190.12,190.2,190.11,190.19,15500.0,158.1487,158.2152,158.1404,158.2069,15500.0
2014-12-31 13:45:00,190.2,190.23,190.1,190.1,9900.0,158.2152,158.2402,158.132,158.132,9900.0
2014-12-31 13:50:00,190.09,190.1,189.98,189.99,33300.0,158.1237,158.132,158.0322,158.0405,33300.0
2014-12-31 13:55:00,189.97,189.97,189.84,189.96,29300.0,158.0239,158.0239,157.9158,158.0156,29300.0
2014-12-31 14:00:00,189.95,189.96,189.86,189.88,4000.0,158.0073,158.0156,157.9324,157.949,4000.0
2014-12-31 14:05:00,189.89,189.9,189.65,189.7,16800.0,157.9574,157.9657,157.7577,157.7993,16800.0
2014-12-31 14:10:00,189.7,189.76,189.68,189.7,14700.0,157.7993,157.8492,157.7827,157.7993,14700.0
2014-12-31 14:15:00,189.68,189.68,189.41,189.47,19500.0,157.7827,157.7827,157.5581,157.608,19500.0
2014-12-31 14:20:00,189.45,189.47,189.26,189.45,7700.0,157.5913,157.608,157.4333,157.5913,7700.0
2014-12-31 14:25:00,189.52,189.56,189.43,189.5,13700.0,157.6496,157.6828,157.5747,157.6329,13700.0
2014-12-31 14:30:00,189.5,189.52,189.48,189.48,4200.0,157.6329,157.6496,157.6163,157.6163,4200.0
2014-12-31 14:35:00,189.49,189.49,189.17,189.18,17600.0,157.6246,157.6246,157.3584,157.3667,17600.0
2014-12-31 14:40:00,189.18,189.28,189.03,189.26,24300.0,157.3667,157.4499,157.242,157.4333,24300.0
2014-12-31 14:45:00,189.25,189.3,189.2,189.29,9100.0,157.425,157.4666,157.3834,157.4582,9100.0
2014-12-31 14:50:00,189.26,189.39,189.24,189.25,12700.0,157.4333,157.5414,157.4167,157.425,12700.0
2014-12-31 14:55:00,189.25,189.28,189.21,189.27,8400.0,157.425,157.4499,157.3917,157.4416,8400.0
2014-12-31 15:00:00,189.26,189.26,189.06,189.11,5200.0,157.4333,157.4333,157.2669,157.3085,5200.0
2014-12-31 15:05:00,189.14,189.2,189.09,189.2,5500.0,157.3335,157.3834,157.2919,157.3834,5500.0
2014-12-31 15:10:00,189.19,189.32,189.1,189.31,21700.0,157.3751,157.4832,157.3002,157.4749,21700.0
2014-12-31 15:15:00,189.31,189.51,189.3,189.48,8200.0,157.4749,157.6413,157.4666,157.6163,8200.0
2014-12-31 15:20:00,189.49,189.6,189.41,189.55,18300.0,157.6246,157.7161,157.5581,157.6745,18300.0
2014-12-31 15:25:00,189.54,189.54,189.44,189.45,9400.0,157.6662,157.6662,157.583,157.5913,9400.0
2014-12-31 15:30:00,189.48,189.51,189.25,189.3,8200.0,157.6163,157.6413,157.425,157.4666,8200.0
2014-12-31 15:35:00,189.28,189.38,189.25,189.26,7800.0,157.4499,157.5331,157.425,157.4333,7800.0
2014-12-31 15:40:00,189.24,189.24,188.89,189.05,17700.0,157.4167,157.4167,157.1255,157.2586,17700.0
2014-12-31 15:45:00,189.05,189.05,188.69,188.69,72300.0,157.2586,157.2586,156.9591,156.9591,72300.0
2014-12-31 15:50:00,188.66,188.66,188.38,188.53,39700.0,156.9342,156.9342,156.7013,156.8261,39700.0
2014-12-31 15:55:00,188.56,188.82,188.42,188.47,118700.0,156.851,157.0673,156.7346,156.7761,118700.0
2015-01-02 09:30:00,189.29,189.59,189.19,189.48,90200.0,157.4582,157.7078,157.3751,157.6163,90200.0
2015-01-02 09:35:00,189.48,189.69,189.45,189.68,27600.0,157.6163,157.791,157.5913,157.7827,27600.0
2015-01-02 09:40:00,189.69,189.72,189.62,189.63,6300.0,157.791,157.8159,157.7328,157.7411,6300.0
2015-01-02 09:45:00,189.55,189.58,189.37,189.42,4600.0,157.6745,157.6995,157.5248,157.5664,4600.0
2015-01-02 09:50:00,189.41,189.5,189.3,189.3,7200.0,157.5581,157.6329,157.4666,157.4666,7200.0
2015-01-02 09:55:00,189.29,189.44,189.23,189.35,18900.0,157.4582,157.583,157.4083,157.5082,18900.0
2015-01-02 10:00:00,189.35,189.41,188.9,189.21,33300.0,157.5082,157.5581,157.1338,157.3917,33300.0
2015-01-02 10:05:00,189.22,189.23,188.87,188.89,58700.0,157.4,157.4083,157.1089,157.1255,58700.0
2015-01-02 10:10:00,188.92,189.27,188.92,189.22,22900.0,157.1505,157.4416,157.1505,157.4,22900.0
2015-01-02 10:15:00,189.2,189.2,188.77,188.85,13100.0,157.3834,157.3834,157.0257,157.0922,13100.0
2015-01-02 10:20:00,188.8,188.87,188.74,188.79,15800.0,157.0506,157.1089,157.0007,157.0423,15800.0
2015-01-02 10:25:00,188.84,188.98,188.81,188.95,15700.0,157.0839,157.2004,157.059,157.1754,15700.0
2015-01-02 10:30:00,188.95,188.95,188.64,188.69,27500.0,157.1754,157.1754,156.9176,156.9591,27500.0
2015-01-02 10:35:00,188.66,188.66,188.25,188.25,16300.0,156.9342,156.9342,156.5931,156.5931,16300.0
2015-01-02 10:40:00,188.24,188.25,187.85,187.97,34900.0,156.5848,156.5931,156.2604,156.3602,34900.0
2015-01-02 10:45:00,187.97,188.19,187.97,188.19,34200.0,156.3602,156.5432,156.3602,156.5432,34200.0
2015-01-02 10:50:00,188.12,188.19,188.01,188.19,5600.0,156.485,156.5432,156.3935,156.5432,5600.0
2015-01-02 10:55:00,188.21,188.38,188.21,188.25,14500.0,156.5599,156.7013,156.5599,156.5931,14500.0
2015-01-02 11:00:00,188.22,188.26,187.93,187.97,23100.0,156.5682,156.6015,156.327,156.3602,23100.0
2015-01-02 11:05:00,187.96,188.0,187.83,187.95,28200.0,156.3519,156.3852,156.2438,156.3436,28200.0
2015-01-02 11:10:00,187.97,187.97,187.5,187.67,40700.0,156.3602,156.3602,155.9693,156.1107,40700.0
2015-01-02 11:15:00,187.73,187.8,187.69,187.73,3800.0,156.1606,156.2188,156.1273,156.1606,3800.0
2015-01-02 11:20:00,187.72,187.81,187.58,187.78,10000.0,156.1523,156.2271,156.0358,156.2022,10000.0
2015-01-02 11:25:00,187.8,188.02,187.8,187.96,18800.0,156.2188,156.4018,156.2188,156.3519,18800.0
2015-01-02 11:30:00,187.98,188.1,187.98,188.07,11400.0,156.3685,156.4684,156.3685,156.4434,11400.0
2015-01-02 11:35:00,188.08,188.08,187.88,187.93,5900.0,156.4517,156.4517,156.2854,156.327,5900.0
2015-01-02 11:40:00,187.95,187.97,187.72,187.72,10100.0,156.3436,156.3602,156.1523,156.1523,10100.0
2015-01-02 11:45:00,187.71,187.91,187.71,187.88,8300.0,156.1439,156.3103,156.1439,156.2854,8300.0
2015-01-02 11:50:00,187.85,187.92,187.7,187.92,12100.0,156.2604,156.3186,156.1356,156.3186,12100.0
2015-01-02 11:55:00,187.95,188.04,187.88,187.94,6600.0,156.3436,156.4185,156.2854,156.3353,6600.0
2015-01-02 12:00:00,187.97,188.15,187.88,188.1,33900.0,156.3602,156.51,156.2854,156.4684,33900.0
2015-01-02 12:05:00,188.1,188.33,188.09,188.25,59500.0,156.4684,156.6597,156.46,156.5931,59500.0
2015-01-02 12:10:00,188.28,188.3,188.19,188.19,3900.0,156.6181,156.6347,156.5432,156.5432,3900.0
2015-01-02 12:15:00,188.18,188.18,188.02,188.14,6400.0,156.5349,156.5349,156.4018,156.5016,6400.0
2015-01-02 12:20:00,188.13,188.13,188.09,188.09,7000.0,156.4933,156.4933,156.46,156.46,7000.0
2015-01-02 12:25:00,188.08,188.18,187.96,188.1,7300.0,156.4517,156.5349,156.3519,156.4684,7300.0
2015-01-02 12:30:00,188.07,188.24,188.07,188.19,3200.0,156.4434,156.5848,156.4434,156.5432,3200.0
2015-01-02 12:35:00,188.16,188.25,188.09,188.23,9500.0,156.5183,156.5931,156.46,156.5765,9500.0
2015-01-02 12:40:00,188.27,188.27,188.08,188.09,14300.0,156.6098,156.6098,156.4517,156.46,14300.0
2015-01-02 12:45:00,188.06,188.09,187.78,187.84,27900.0,156.4351,156.46,156.2022,156.2521,27900.0
2015-01-02 12:50:00,187.79,187.96,187.76,187.92,21400.0,156.2105,156.3519,156.1855,156.3186,21400.0
2015-01-02 12:55:00,187.92,188.02,187.81,187.84,21600.0,156.3186,156.4018,156.2271,156.2521,21600.0
2015-01-02 13:00:00,187.81,187.91,187.81,187.89,7000.0,156.2271,156.3103,156.2271,156.2937,7000.0
2015-01-02 13:05:00,187.91,187.98,187.83,187.86,8600.0,156.3103,156.3685,156.2438,156.2687,8600.0
2015-01-02 13:10:00,187.86,187.87,187.72,187.78,4200.0,156.2687,156.277,156.1523,156.2022,4200.0
2015-01-02 13:15:00,187.71,187.84,187.71,187.75,6000.0,156.1439,156.2521,156.1439,156.1772,6000.0
2015-01-02 13:20:00,187.74,187.92,187.73,187.9,9800.0,156.1689,156.3186,156.1606,156.302,9800.0
2015-01-02 13:25:00,187.93,187.93,187.45,187.49,49400.0,156.327,156.327,155.9277,155.9609,49400.0
2015-01-02 13:30:00,187.44,187.55,187.26,187.35,24900.0,155.9194,156.0109,155.7696,155.8445,24900.0
2015-01-02 13:35:00,187.37,187.5,187.34,187.44,10400.0,155.8611,155.9693,155.8362,155.9194,10400.0
2015-01-02 13:40:00,187.45,187.5,187.39,187.44,8400.0,155.9277,155.9693,155.8778,155.9194,8400.0
2015-01-02 13:45:00,187.44,187.52,187.38,187.44,23200.0,155.9194,155.9859,155.8694,155.9194,23200.0
2015-01-02 13:50:00,187.4,187.8,187.38,187.72,30000.0,155.8861,156.2188,155.8694,156.1523,30000.0
2015-01-02 13:55:00,187.72,187.77,187.61,187.62,32400.0,156.1523,156.1939,156.0608,156.0691,32400.0
2015-01-02 14:00:00,187.64,187.77,187.64,187.66,9000.0,156.0857,156.1939,156.0857,156.1024,9000.0
2015-01-02 14:05:00,187.65,187.9,187.6,187.9,17600.0,156.094,156.302,156.0524,156.302,17600.0
2015-01-02 14:10:00,187.91,188.01,187.9,187.94,6800.0,156.3103,156.3935,156.302,156.3353,6800.0
2015-01-02 14:15:00,187.9,187.92,187.76,187.78,5300.0,156.302,156.3186,156.1855,156.2022,5300.0
2015-01-02 14:20:00,187.8,187.93,187.79,187.93,4400.0,156.2188,156.327,156.2105,156.327,4400.0
2015-01-02 14:25:00,187.98,188.16,187.94,187.95,8600.0,156.3685,156.5183,156.3353,156.3436,8600.0
2015-01-02 14:30:00,187.96,187.96,187.85,187.9,6400.0,156.3519,156.3519,156.2604,156.302,6400.0
2015-01-02 14:35:00,187.9,188.13,187.9,188.13,4800.0,156.302,156.4933,156.302,156.4933,4800.0
2015-01-02 14:40:00,188.1,188.23,188.09,188.13,8700.0,156.4684,156.5765,156.46,156.4933,8700.0
2015-01-02 14:45:00,188.13,188.17,188.05,188.17,2800.0,156.4933,156.5266,156.4268,156.5266,2800.0
2015-01-02 14:50:00,188.2,188.27,188.14,188.17,12000.0,156.5515,156.6098,156.5016,156.5266,12000.0
2015-01-02 14:55:00,188.21,188.21,188.0,188.04,5900.0,156.5599,156.5599,156.3852,156.4185,5900.0
2015-01-02 15:00:00,188.04,188.09,187.95,187.97,4700.0,156.4185,156.46,156.3436,156.3602,4700.0
2015-01-02 15:05:00,187.93,188.07,187.93,188.0,5700.0,156.327,156.4434,156.327,156.3852,5700.0
2015-01-02 15:10:00,187.98,188.01,187.7,187.82,13800.0,156.3685,156.3935,156.1356,156.2354,13800.0
2015-01-02 15:15:00,187.83,187.95,187.8,187.81,4000.0,156.2438,156.3436,156.2188,156.2271,4000.0
2015-01-02 15:20:00,187.89,188.12,187.89,188.12,5900.0,156.2937,156.485,156.2937,156.485,5900.0
2015-01-02 15:25:00,188.15,188.17,188.05,188.11,8100.0,156.51,156.5266,156.4268,156.4767,8100.0
2015-01-02 15:30:00,188.13,188.18,188.08,188.17,6000.0,156.4933,156.5349,156.4517,156.5266,6000.0
2015-01-02 15:35:00,188.15,188.34,188.08,188.21,4600.0,156.51,156.668,156.4517,156.5599,4600.0
2015-01-02 15:40:00,188.25,188.5,188.25,188.43,18500.0,156.5931,156.8011,156.5931,156.7429,18500.0
2015-01-02 15:45:00,188.54,188.71,188.54,188.7,9100.0,156.8344,156.9758,156.8344,156.9675,9100.0
2015-01-02 15:50:00,188.73,188.79,188.58,188.59,10600.0,156.9924,157.0423,156.8676,156.876,10600.0
2015-01-02 15:55:00,188.59,188.64,188.37,188.39,41500.0,156.876,156.9176,156.693,156.7096,41500.0
2015-01-05 09:30:00,187.26,187.41,187.2,187.36,72900.0,155.7696,155.8944,155.7197,155.8528,72900.0
2015-01-05 09:35:00,187.36,187.36,186.84,186.85,26100.0,155.8528,155.8528,155.4203,155.4286,26100.0
2015-01-05 09:40:00,186.82,187.06,186.73,187.06,26300.0,155.4036,155.6033,155.3287,155.6033,26300.0
2015-01-05 09:45:00,187.02,187.06,186.66,186.7,27500.0,155.57,155.6033,155.2705,155.3038,27500.0
2015-01-05 09:50:00,186.7,186.73,186.36,186.37,23400.0,155.3038,155.3287,155.021,155.0293,23400.0
2015-01-05 09:55:00,186.28,186.43,186.25,186.3,21300.0,154.9544,155.0792,154.9295,154.9711,21300.0
2015-01-05 10:00:00,186.25,186.34,186.09,186.34,10500.0,154.9295,155.0043,154.7964,155.0043,10500.0
2015-01-05 10:05:00,186.41,186.61,186.36,186.37,11700.0,155.0626,155.2289,155.021,155.0293,11700.0
2015-01-05 10:10:00,186.43,186.46,186.28,186.37,19700.0,155.0792,155.1042,154.9544,155.0293,19700.0
2015-01-05 10:15:00,186.37,186.47,186.24,186.24,9700.0,155.0293,155.1125,154.9211,154.9211,9700.0
2015-01-05 10:20:00,186.25,186.45,186.2,186.43,8200.0,154.9295,155.0958,154.8879,155.0792,8200.0
2015-01-05 10:25:00,186.39,186.57,186.39,186.4,6200.0,155.0459,155.1957,155.0459,155.0542,6200.0
2015-01-05 10:30:00,186.37,186.37,186.08,186.1,19400.0,155.0293,155.0293,154.7881,154.8047,19400.0
2015-01-05 10:35:00,186.09,186.09,185.92,186.03,22100.0,154.7964,154.7964,154.655,154.7465,22100.0
2015-01-05 10:40:00,186.01,186.1,185.73,185.78,11100.0,154.7298,154.8047,154.4969,154.5385,11100.0
2015-01-05 10:45:00,185.73,186.16,185.71,186.16,19500.0,154.4969,154.8546,154.4803,154.8546,19500.0
2015-01-05 10:50:00,186.08,186.21,186.02,186.16,19200.0,154.7881,154.8962,154.7381,154.8546,19200.0
2015-01-05 10:55:00,186.07,186.24,185.99,186.0,9300.0,154.7797,154.9211,154.7132,154.7215,9300.0
2015-01-05 11:00:00,185.99,186.0,185.85,185.9,8300.0,154.7132,154.7215,154.5967,154.6383,8300.0
2015-01-05 11:05:00,185.9,185.95,185.76,185.81,12300.0,154.6383,154.6799,154.5219,154.5635,12300.0
2015-01-05 11:10:00,185.75,185.88,185.56,185.8,19500.0,154.5135,154.6217,154.3555,154.5551,19500.0
2015-01-05 11:15:00,185.73,185.73,185.38,185.45,15800.0,154.4969,154.4969,154.2058,154.264,15800.0
2015-01-05 11:20:00,185.47,185.64,185.46,185.54,13800.0,154.2806,154.422,154.2723,154.3389,13800.0
2015-01-05 11:25:00,185.55,185.69,185.45,185.45,15500.0,154.3472,154.4636,154.264,154.264,15500.0
2015-01-05 11:30:00,185.5,185.6,185.4,185.5,12900.0,154.3056,154.3888,154.2224,154.3056,12900.0
2015-01-05 11:35:00,185.55,185.7,185.54,185.61,7300.0,154.3472,154.472,154.3389,154.3971,7300.0
2015-01-05 11:40:00,185.65,185.99,185.64,185.93,12700.0,154.4304,154.7132,154.422,154.6633,12700.0
2015-01-05 11:45:00,185.95,186.06,185.91,185.91,13100.0,154.6799,154.7714,154.6466,154.6466,13100.0
2015-01-05 11:50:00,185.92,186.02,185.92,185.94,10400.0,154.655,154.7381,154.655,154.6716,10400.0
2015-01-05 11:55:00,186.0,186.03,185.76,185.86,187000.0,154.7215,154.7465,154.5219,154.6051,187000.0
2015-01-05 12:00:00,185.87,185.95,185.78,185.79,199500.0,154.6134,154.6799,154.5385,154.5468,199500.0
2015-01-05 12:05:00,185.82,185.89,185.7,185.75,8900.0,154.5718,154.63,154.472,154.5135,8900.0
2015-01-05 12:10:00,185.76,185.77,185.59,185.62,12400.0,154.5219,154.5302,154.3805,154.4054,12400.0
2015-01-05 12:15:00,185.58,185.58,185.5,185.57,5300.0,154.3721,154.3721,154.3056,154.3638,5300.0
2015-01-05 12:20:00,185.57,185.62,185.35,185.39,27700.0,154.3638,154.4054,154.1808,154.2141,27700.0
2015-01-05 12:25:00,185.4,185.43,185.18,185.23,12000.0,154.2224,154.2474,154.0394,154.081,12000.0
2015-01-05 12:30:00,185.17,185.19,185.03,185.07,26300.0,154.0311,154.0477,153.9146,153.9479,26300.0
2015-01-05 12:35:00,185.03,185.36,185.03,185.34,6600.0,153.9146,154.1891,153.9146,154.1725,6600.0
2015-01-05 12:40:00,185.33,185.46,185.27,185.42,14300.0,154.1642,154.2723,154.1143,154.239,14300.0
2015-01-05 12:45:00,185.38,185.41,185.28,185.3,8700.0,154.2058,154.2307,154.1226,154.1392,8700.0
2015-01-05 12:50:00,185.32,185.32,185.18,185.19,180900.0,154.1559,154.1559,154.0394,154.0477,180900.0
2015-01-05 12:55:00,185.2,185.21,184.94,185.13,69700.0,154.056,154.0644,153.8398,153.9978,69700.0
2015-01-05 13:00:00,185.17,185.2,185.06,185.07,57800.0,154.0311,154.056,153.9396,153.9479,57800.0
2015-01-05 13:05:00,185.09,185.28,185.03,185.21,41700.0,153.9645,154.1226,153.9146,154.0644,41700.0
2015-01-05 13:10:00,185.2,185.2,184.95,184.99,20600.0,154.056,154.056,153.8481,153.8814,20600.0
2015-01-05 13:15:00,184.99,185.0,184.89,184.93,15300.0,153.8814,153.8897,153.7982,153.8314,15300.0
2015-01-05 13:20:00,184.92,185.09,184.91,185.01,18600.0,153.8231,153.9645,153.8148,153.898,18600.0
2015-01-05 13:25:00,184.97,185.02,184.84,184.96,22500.0,153.8647,153.9063,153.7566,153.8564,22500.0
2015-01-05 13:30:00,184.98,185.27,184.91,185.2,13700.0,153.873,154.1143,153.8148,154.056,13700.0
2015-01-05 13:35:00,185.23,185.37,185.17,185.17,16100.0,154.081,154.1975,154.0311,154.0311,16100.0
2015-01-05 13:40:00,185.2,185.32,185.04,185.05,12600.0,154.056,154.1559,153.9229,153.9313,12600.0
2015-01-05 13:45:00,185.1,185.24,185.05,185.21,5600.0,153.9729,154.0893,153.9313,154.0644,5600.0
2015-01-05 13:50:00,185.26,185.38,185.2,185.3,29100.0,154.1059,154.2058,154.056,154.1392,29100.0
2015-01-05 13:55:00,185.29,185.36,185.12,185.24,20900.0,154.1309,154.1891,153.9895,154.0893,20900.0
2015-01-05 14:00:00,185.23,185.24,184.98,185.0,22700.0,154.081,154.0893,153.873,153.8897,22700.0
2015-01-05 14:05:00,184.99,185.23,184.97,185.06,31500.0,153.8814,154.081,153.8647,153.9396,31500.0
2015-01-05 14:10:00,185.07,185.13,184.91,184.96,13500.0,153.9479,153.9978,153.8148,153.8564,13500.0
2015-01-05 14:15:00,184.94,185.19,184.86,184.96,26300.0,153.8398,154.0477,153.7732,153.8564,26300.0
2015-01-05 14:20:00,184.97,185.25,184.97,185.16,23500.0,153.8647,154.0976,153.8647,154.0228,23500.0
2015-01-05 14:25:00,185.16,185.18,184.93,185.01,10600.0,154.0228,154.0394,153.8314,153.898,10600.0
2015-01-05 14:30:00,184.93,184.94,184.8,184.94,19500.0,153.8314,153.8398,153.7233,153.8398,19500.0
2015-01-05 14:35:00,184.93,185.05,184.87,184.89,15500.0,153.8314,153.9313,153.7815,153.7982,15500.0
2015-01-05 14:40:00,184.95,185.08,184.73,184.73,22300.0,153.8481,153.9562,153.6651,153.6651,22300.0
2015-01-05 14:45:00,184.73,184.87,184.73,184.82,7900.0,153.6651,153.7815,153.6651,153.7399,7900.0
2015-01-05 14:50:00,184.84,184.84,184.67,184.81,15100.0,153.7566,153.7566,153.6152,153.7316,15100.0
2015-01-05 14:55:00,184.84,184.97,184.75,184.76,26900.0,153.7566,153.8647,153.6817,153.69,26900.0
2015-01-05 15:00:00,184.75,184.85,184.66,184.73,28100.0,153.6817,153.7649,153.6068,153.6651,28100.0
2015-01-05 15:05:00,184.7,184.98,184.69,184.85,30600.0,153.6401,153.873,153.6318,153.7649,30600.0
2015-01-05 15:10:00,184.85,185.16,184.83,185.08,36400.0,153.7649,154.0228,153.7483,153.9562,36400.0
2015-01-05 15:15:00,185.08,185.12,184.96,185.06,21900.0,153.9562,153.9895,153.8564,153.9396,21900.0
2015-01-05 15:20:00,185.08,185.2,184.87,185.15,59500.0,153.9562,154.056,153.7815,154.0144,59500.0
2015-01-05 15:25:00,185.05,185.17,185.0,185.01,16600.0,153.9313,154.0311,153.8897,153.898,16600.0
2015-01-05 15:30:00,185.03,185.11,184.92,185.02,21700.0,153.9146,153.9812,153.8231,153.9063,21700.0
2015-01-05 15:35:00,185.02,185.12,184.9,185.1,31700.0,153.9063,153.9895,153.8065,153.9729,31700.0
2015-01-05 15:40:00,185.1,185.36,185.08,185.17,169800.0,153.9729,154.1891,153.9562,154.0311,169800.0
2015-01-05 15:45:00,185.2,185.3,185.05,185.28,21800.0,154.056,154.1392,153.9313,154.1226,21800.0
2015-01-05 15:50:00,185.26,185.54,185.18,185.42,38000.0,154.1059,154.3389,154.0394,154.239,38000.0
2015-01-05 15:55:00,185.42,185.5,184.94,185.06,232700.0,154.239,154.3056,153.8398,153.9396,232700.0
2015-01-06 09:30:00,185.37,185.48,185.11,185.42,64400.0,154.1975,154.289,153.9812,154.239,64400.0
2015-01-06 09:35:00,185.45,185.61,185.19,185.2,22300.0,154.264,154.3971,154.0477,154.056,22300.0
2015-01-06 09:40:00,185.16,185.25,185.0,185.18,38800.0,154.0228,154.0976,153.8897,154.0394,38800.0
2015-01-06 09:45:00,185.13,185.42,185.13,185.42,16500.0,153.9978,154.239,153.9978,154.239,16500.0
2015-01-06 09:50:00,185.34,185.52,185.33,185.47,19200.0,154.1725,154.3222,154.1642,154.2806,19200.0
2015-01-06 09:55:00,185.45,185.55,185.21,185.25,22800.0,154.264,154.3472,154.0644,154.0976,22800.0
2015-01-06 10:00:00,185.23,185.34,185.02,185.11,13500.0,154.081,154.1725,153.9063,153.9812,13500.0
2015-01-06 10:05:00,185.08,185.22,184.94,185.07,10300.0,153.9562,154.0727,153.8398,153.9479,10300.0
2015-01-06 10:10:00,185.07,185.64,185.07,185.61,27800.0,153.9479,154.422,153.9479,154.3971,27800.0
2015-01-06 10:15:00,185.6,185.75,185.59,185.69,24100.0,154.3888,154.5135,154.3805,154.4636,24100.0
2015-01-06 10:20:00,185.69,185.88,185.69,185.77,9400.0,154.4636,154.6217,154.4636,154.5302,9400.0
2015-01-06 10:25:00,185.75,185.85,185.69,185.76,19400.0,154.5135,154.5967,154.4636,154.5219,19400.0
2015-01-06 10:30:00,185.75,185.76,185.5,185.55,9500.0,154.5135,154.5219,154.3056,154.3472,9500.0
2015-01-06 10:35:00,185.55,185.6,185.34,185.36,18500.0,154.3472,154.3888,154.1725,154.1891,18500.0
2015-01-06 10:40:00,185.33,185.44,185.06,185.06,6100.0,154.1642,154.2557,153.9396,153.9396,6100.0
2015-01-06 10:45:00,185.11,185.12,184.74,184.84,43200.0,153.9812,153.9895,153.6734,153.7566,43200.0
2015-01-06 10:50:00,184.81,184.98,184.78,184.91,11000.0,153.7316,153.873,153.7067,153.8148,11000.0
2015-01-06 10:55:00,184.9,184.92,184.58,184.58,12600.0,153.8065,153.8231,153.5403,153.5403,12600.0
2015-01-06 11:00:00,184.58,184.6,184.15,184.34,25200.0,153.5403,153.5569,153.1826,153.3407,25200.0
2015-01-06 11:05:00,184.33,184.48,184.26,184.45,39200.0,153.3323,153.4571,153.2741,153.4322,39200.0
2015-01-06 11:10:00,184.49,184.49,184.28,184.47,7700.0,153.4654,153.4654,153.2907,153.4488,7700.0
2015-01-06 11:15:00,184.46,184.48,183.96,184.1,21100.0,153.4405,153.4571,153.0246,153.141,21100.0
2015-01-06 11:20:00,184.06,184.17,183.9,183.96,22000.0,153.1077,153.1992,152.9747,153.0246,22000.0
2015-01-06 11:25:00,183.97,184.06,183.86,183.94,12800.0,153.0329,153.1077,152.9414,153.0079,12800.0
2015-01-06 11:30:00,183.96,183.97,183.69,183.77,65700.0,153.0246,153.0329,152.8,152.8665,65700.0
2015-01-06 11:35:00,183.76,183.77,183.44,183.49,18200.0,152.8582,152.8665,152.592,152.6336,18200.0
2015-01-06 11:40:00,183.52,183.6,183.25,183.26,16400.0,152.6586,152.7251,152.434,152.4423,16400.0
2015-01-06 11:45:00,183.27,183.5,183.27,183.46,142600.0,152.4506,152.6419,152.4506,152.6086,142600.0
2015-01-06 11:50:00,183.51,183.54,183.28,183.29,15200.0,152.6502,152.6752,152.4589,152.4672,15200.0
2015-01-06 11:55:00,183.31,183.55,183.3,183.4,16800.0,152.4839,152.6835,152.4756,152.5587,16800.0
2015-01-06 12:00:00,183.36,183.36,183.05,183.08,33500.0,152.5255,152.5255,152.2676,152.2925,33500.0
2015-01-06 12:05:00,183.08,183.13,182.8,182.99,31100.0,152.2925,152.3341,152.0596,152.2177,31100.0
2015-01-06 12:10:00,183.01,183.16,182.85,183.14,35200.0,152.2343,152.3591,152.1012,152.3425,35200.0
2015-01-06 12:15:00,183.18,183.19,182.92,182.92,11900.0,152.3757,152.384,152.1595,152.1595,11900.0
2015-01-06 12:20:00,182.9,182.98,182.67,182.72,6700.0,152.1428,152.2094,151.9515,151.9931,6700.0
2015-01-06 12:25:00,182.71,183.08,182.71,183.01,23500.0,151.9848,152.2925,151.9848,152.2343,23500.0
2015-01-06 12:30:00,182.98,183.07,182.93,183.03,6900.0,152.2094,152.2842,152.1678,152.251,6900.0
2015-01-06 12:35:00,183.15,183.44,183.13,183.43,13500.0,152.3508,152.592,152.3341,152.5837,13500.0
2015-01-06 12:40:00,183.45,183.5,183.32,183.32,18600.0,152.6003,152.6419,152.4922,152.4922,18600.0
2015-01-06 12:45:00,183.32,183.32,183.15,183.27,7700.0,152.4922,152.4922,152.3508,152.4506,7700.0
2015-01-06 12:50:00,183.27,183.47,183.27,183.44,15700.0,152.4506,152.617,152.4506,152.592,15700.0
2015-01-06 12:55:00,183.48,183.57,183.45,183.49,6400.0,152.6253,152.7001,152.6003,152.6336,6400.0
2015-01-06 13:00:00,183.52,183.52,183.19,183.24,16700.0,152.6586,152.6586,152.384,152.4256,16700.0
2015-01-06 13:05:00,183.2,183.2,182.83,182.87,27800.0,152.3924,152.3924,152.0846,152.1179,27800.0
2015-01-06 13:10:00,182.83,183.04,182.83,182.88,15900.0,152.0846,152.2593,152.0846,152.1262,15900.0
2015-01-06 13:15:00,182.88,182.88,182.59,182.62,29300.0,152.1262,152.1262,151.8849,151.9099,29300.0
2015-01-06 13:20:00,182.6,182.66,182.42,182.42,49600.0,151.8933,151.9432,151.7435,151.7435,49600.0
2015-01-06 13:25:00,182.42,182.8,182.35,182.77,27500.0,151.7435,152.0596,151.6853,152.0347,27500.0
2015-01-06 13:30:00,182.69,182.92,182.65,182.71,14400.0,151.9681,152.1595,151.9349,151.9848,14400.0
2015-01-06 13:35:00,182.59,183.01,182.57,182.93,11500.0,151.8849,152.2343,151.8683,152.1678,11500.0
2015-01-06 13:40:00,182.88,182.92,182.59,182.63,24500.0,152.1262,152.1595,151.8849,151.9182,24500.0
2015-01-06 13:45:00,182.69,182.93,182.69,182.93,25600.0,151.9681,152.1678,151.9681,152.1678,25600.0
2015-01-06 13:50:00,182.94,183.1,182.84,182.96,12900.0,152.1761,152.3092,152.0929,152.1927,12900.0
2015-01-06 13:55:00,182.94,183.23,182.8,183.22,23500.0,152.1761,152.4173,152.0596,152.409,23500.0
2015-01-06 14:00:00,183.23,183.41,183.15,183.3,16100.0,152.4173,152.5671,152.3508,152.4756,16100.0
2015-01-06 14:05:00,183.29,183.33,183.15,183.15,14400.0,152.4672,152.5005,152.3508,152.3508,14400.0
2015-01-06 14:10:00,183.15,183.15,182.78,182.78,18000.0,152.3508,152.3508,152.043,152.043,18000.0
2015-01-06 14:15:00,182.77,183.01,182.77,182.97,8200.0,152.0347,152.2343,152.0347,152.201,8200.0
2015-01-06 14:20:00,182.98,183.24,182.97,183.19,5600.0,152.2094,152.4256,152.201,152.384,5600.0
2015-01-06 14:25:00,183.26,183.49,183.14,183.45,55700.0,152.4423,152.6336,152.3425,152.6003,55700.0
2015-01-06 14:30:00,183.48,183.61,183.36,183.43,13300.0,152.6253,152.7334,152.5255,152.5837,13300.0
2015-01-06 14:35:00,183.42,183.71,183.36,183.7,12600.0,152.5754,152.8166,152.5255,152.8083,12600.0
2015-01-06 14:40:00,183.69,184.04,183.61,183.96,28000.0,152.8,153.0911,152.7334,153.0246,28000.0
2015-01-06 14:45:00,184.05,184.24,183.93,184.1,35800.0,153.0994,153.2575,152.9996,153.141,35800.0
2015-01-06 14:50:00,184.08,184.3,183.97,184.17,35800.0,153.1244,153.3074,153.0329,153.1992,35800.0
2015-01-06 14:55:00,184.16,184.16,183.84,183.94,52400.0,153.1909,153.1909,152.9247,153.0079,52400.0
2015-01-06 15:00:00,183.96,184.05,183.78,183.85,15200.0,153.0246,153.0994,152.8748,152.9331,15200.0
2015-01-06 15:05:00,183.85,183.95,183.7,183.79,11600.0,152.9331,153.0162,152.8083,152.8832,11600.0
2015-01-06 15:10:00,183.8,184.16,183.73,184.06,25600.0,152.8915,153.1909,152.8332,153.1077,25600.0
2015-01-06 15:15:00,184.07,184.25,184.02,184.19,39700.0,153.1161,153.2658,153.0745,153.2159,39700.0
2015-01-06 15:20:00,184.26,184.66,184.12,184.38,77600.0,153.2741,153.6068,153.1577,153.3739,77600.0
2015-01-06 15:25:00,184.36,184.61,184.23,184.58,40300.0,153.3573,153.5653,153.2492,153.5403,40300.0
2015-01-06 15:30:00,184.57,184.57,184.23,184.24,17900.0,153.532,153.532,153.2492,153.2575,17900.0
2015-01-06 15:35:00,184.23,184.31,183.94,183.98,33100.0,153.2492,153.3157,153.0079,153.0412,33100.0
2015-01-06 15:40:00,183.93,184.13,183.82,184.1,31900.0,152.9996,153.166,152.9081,153.141,31900.0
2015-01-06 15:45:00,184.11,184.31,184.06,184.11,42600.0,153.1493,153.3157,153.1077,153.1493,42600.0
2015-01-06 15:50:00,184.1,184.18,183.7,183.76,38300.0,153.141,153.2076,152.8083,152.8582,38300.0
2015-01-06 15:55:00,183.73,183.73,183.26,183.26,100100.0,152.8332,152.8332,152.4423,152.4423,100100.0
2015-01-07 09:30:00,184.73,184.87,184.5,184.66,127100.0,153.6651,153.7815,153.4738,153.6068,127100.0
2015-01-07 09:35:00,184.66,185.02,184.62,184.8,29700.0,153.6068,153.9063,153.5736,153.7233,29700.0
2015-01-07 09:40:00,184.77,184.95,184.7,184.95,37000.0,153.6983,153.8481,153.6401,153.8481,37000.0
2015-01-07 09:45:00,185.0,185.02,184.75,184.92,27100.0,153.8897,153.9063,153.6817,153.8231,27100.0
2015-01-07 09:50:00,184.98,185.22,184.86,185.16,35900.0,153.873,154.0727,153.7732,154.0228,35900.0
2015-01-07 09:55:00,185.16,185.27,185.06,185.24,34700.0,154.0228,154.1143,153.9396,154.0893,34700.0
2015-01-07 10:00:00,185.24,185.43,185.23,185.37,91800.0,154.0893,154.2474,154.081,154.1975,91800.0
2015-01-07 10:05:00,185.37,185.39,185.18,185.26,46900.0,154.1975,154.2141,154.0394,154.1059,46900.0
2015-01-07 10:10:00,185.3,185.3,184.96,184.98,140400.0,154.1392,154.1392,153.8564,153.873,140400.0
2015-01-07 10:15:00,184.98,185.16,184.96,185.14,68300.0,153.873,154.0228,153.8564,154.0061,68300.0
2015-01-07 10:20:00,185.16,185.22,184.94,184.94,34000.0,154.0228,154.0727,153.8398,153.8398,34000.0
2015-01-07 10:25:00,184.94,184.95,184.79,184.94,47600.0,153.8398,153.8481,153.715,153.8398,47600.0
2015-01-07 10:30:00,184.94,184.94,184.61,184.86,71900.0,153.8398,153.8398,153.5653,153.7732,71900.0
2015-01-07 10:35:00,184.88,184.97,184.58,184.58,22700.0,153.7899,153.8647,153.5403,153.5403,22700.0
2015-01-07 10:40:00,184.61,184.65,184.38,184.58,18600.0,153.5653,153.5985,153.3739,153.5403,18600.0
2015-01-07 10:45:00,184.62,184.96,184.62,184.94,20700.0,153.5736,153.8564,153.5736,153.8398,20700.0
2015-01-07 10:50:00,184.92,185.11,184.88,185.07,8300.0,153.8231,153.9812,153.7899,153.9479,8300.0
2015-01-07 10:55:00,185.12,185.12,184.86,184.86,7800.0,153.9895,153.9895,153.7732,153.7732,7800.0
2015-01-07 11:00:00,184.91,185.06,184.73,184.78,17900.0,153.8148,153.9396,153.6651,153.7067,17900.0
2015-01-07 11:05:00,184.82,184.89,184.58,184.62,12700.0,153.7399,153.7982,153.5403,153.5736,12700.0
2015-01-07 11:10:00,184.66,184.71,184.4,184.42,20000.0,153.6068,153.6484,153.3906,153.4072,20000.0
2015-01-07 11:15:00,184.39,184.56,184.35,184.44,21300.0,153.3823,153.5237,153.349,153.4238,21300.0
2015-01-07 11:20:00,184.46,184.57,184.37,184.48,21400.0,153.4405,153.532,153.3656,153.4571,21400.0
2015-01-07 11:25:00,184.51,184.52,184.23,184.44,17500.0,153.4821,153.4904,153.2492,153.4238,17500.0
2015-01-07 11:30:00,184.41,184.78,184.41,184.76,17700.0,153.3989,153.7067,153.3989,153.69,17700.0
2015-01-07 11:35:00,184.74,184.74,184.62,184.69,13000.0,153.6734,153.6734,153.5736,153.6318,13000.0
2015-01-07 11:40:00,184.68,184.92,184.64,184.89,22200.0,153.6235,153.8231,153.5902,153.7982,22200.0
2015-01-07 11:45:00,184.92,184.99,184.76,184.96,32600.0,153.8231,153.8814,153.69,153.8564,32600.0
2015-01-07 11:50:00,184.98,185.27,184.93,185.27,34400.0,153.873,154.1143,153.8314,154.1143,34400.0
2015-01-07 11:55:00,185.31,185.49,185.26,185.45,30800.0,154.1475,154.2973,154.1059,154.264,30800.0
2015-01-07 12:00:00,185.45,185.73,185.45,185.5,30000.0,154.264,154.4969,154.264,154.3056,30000.0
2015-01-07 12:05:00,185.49,185.91,185.36,185.65,109100.0,154.2973,154.6466,154.1891,154.4304,109100.0
2015-01-07 12:10:00,185.64,185.64,185.29,185.35,53300.0,154.422,154.422,154.1309,154.1808,53300.0
2015-01-07 12:15:00,185.34,185.54,185.34,185.54,16300.0,154.1725,154.3389,154.1725,154.3389,16300.0
2015-01-07 12:20:00,185.58,185.67,185.48,185.54,14700.0,154.3721,154.447,154.289,154.3389,14700.0
2015-01-07 12:25:00,185.59,185.68,185.53,185.63,5900.0,154.3805,154.4553,154.3305,154.4137,5900.0
2015-01-07 12:30:00,185.7,185.7,185.41,185.44,9600.0,154.472,154.472,154.2307,154.2557,9600.0
2015-01-07 12:35:00,185.49,185.56,185.48,185.5,8200.0,154.2973,154.3555,154.289,154.3056,8200.0
2015-01-07 12:40:00,185.62,185.63,185.45,185.52,9200.0,154.4054,154.4137,154.264,154.3222,9200.0
2015-01-07 12:45:00,185.49,185.5,185.37,185.38,4300.0,154.2973,154.3056,154.1975,154.2058,4300.0
2015-01-07 12:50:00,185.5,185.52,185.41,185.49,8400.0,154.3056,154.3222,154.2307,154.2973,8400.0
2015-01-07 12:55:00,185.47,185.49,185.4,185.41,5100.0,154.2806,154.2973,154.2224,154.2307,5100.0
2015-01-07 13:00:00,185.45,185.57,185.42,185.46,14000.0,154.264,154.3638,154.239,154.2723,14000.0
2015-01-07 13:05:00,185.34,185.44,185.22,185.23,28700.0,154.1725,154.2557,154.0727,154.081,28700.0
2015-01-07 13:10:00,185.22,185.37,185.22,185.33,6500.0,154.0727,154.1975,154.0727,154.1642,6500.0
2015-01-07 13:15:00,185.33,185.48,185.33,185.41,10500.0,154.1642,154.289,154.1642,154.2307,10500.0
2015-01-07 13:20:00,185.41,185.41,185.02,185.09,25800.0,154.2307,154.2307,153.9063,153.9645,25800.0
2015-01-07 13:25:00,185.09,185.16,185.0,185.05,6600.0,153.9645,154.0228,153.8897,153.9313,6600.0
2015-01-07 13:30:00,185.06,185.27,185.06,185.27,11600.0,153.9396,154.1143,153.9396,154.1143,11600.0
2015-01-07 13:35:00,185.28,185.33,185.19,185.21,14800.0,154.1226,154.1642,154.0477,154.0644,14800.0
2015-01-07 13:40:00,185.25,185.33,185.24,185.3,9900.0,154.0976,154.1642,154.0893,154.1392,9900.0
2015-01-07 13:45:00,185.28,185.55,185.24,185.5,11900.0,154.1226,154.3472,154.0893,154.3056,11900.0
2015-01-07 13:50:00,185.56,185.56,185.4,185.45,3300.0,154.3555,154.3555,154.2224,154.264,3300.0
2015-01-07 13:55:00,185.44,185.48,185.43,185.46,9700.0,154.2557,154.289,154.2474,154.2723,9700.0
2015-01-07 14:00:00,185.45,185.67,185.16,185.61,53300.0,154.264,154.447,154.0228,154.3971,53300.0
2015-01-07 14:05:00,185.6,185.62,185.31,185.59,12300.0,154.3888,154.4054,154.1475,154.3805,12300.0
2015-01-07 14:10:00,185.68,185.72,185.4,185.43,13500.0,154.4553,154.4886,154.2224,154.2474,13500.0
2015-01-07 14:15:00,185.51,185.54,185.29,185.33,9400.0,154.3139,154.3389,154.1309,154.1642,9400.0
2015-01-07 14:20:00,185.39,185.57,185.2,185.36,36200.0,154.2141,154.3638,154.056,154.1891,36200.0
2015-01-07 14:25:00,185.32,185.47,185.31,185.35,5700.0,154.1559,154.2806,154.1475,154.1808,5700.0
2015-01-07 14:30:00,185.36,185.61,185.36,185.6,15400.0,154.1891,154.3971,154.1891,154.3888,15400.0
2015-01-07 14:35:00,185.6,185.71,185.48,185.5,22200.0,154.3888,154.4803,154.289,154.3056,22200.0
2015-01-07 14:40:00,185.51,185.51,185.35,185.42,10700.0,154.3139,154.3139,154.1808,154.239,10700.0
2015-01-07 14:45:00,185.4,185.53,185.32,185.48,33500.0,154.2224,154.3305,154.1559,154.289,33500.0
2015-01-07 14:50:00,185.41,185.42,185.11,185.2,13900.0,154.2307,154.239,153.9812,154.056,13900.0
2015-01-07 14:55:00,185.18,185.32,185.03,185.13,13800.0,154.0394,154.1559,153.9146,153.9978,13800.0
2015-01-07 15:00:00,185.17,185.29,185.11,185.11,11500.0,154.0311,154.1309,153.9812,153.9812,11500.0
2015-01-07 15:05:00,185.1,185.45,185.1,185.45,22400.0,153.9729,154.264,153.9729,154.264,22400.0
2015-01-07 15:10:00,185.46,185.46,185.26,185.32,5700.0,154.2723,154.2723,154.1059,154.1559,5700.0
2015-01-07 15:15:00,185.24,185.42,185.03,185.31,39600.0,154.0893,154.239,153.9146,154.1475,39600.0
2015-01-07 15:20:00,185.29,185.34,185.18,185.2,8400.0,154.1309,154.1725,154.0394,154.056,8400.0
2015-01-07 15:25:00,185.1,185.37,185.09,185.34,10500.0,153.9729,154.1975,153.9645,154.1725,10500.0
2015-01-07 15:30:00,185.33,185.42,185.18,185.3,58300.0,154.1642,154.239,154.0394,154.1392,58300.0
2015-01-07 15:35:00,185.34,185.35,185.21,185.28,9100.0,154.1725,154.1808,154.0644,154.1226,9100.0
2015-01-07 15:40:00,185.29,185.4,185.23,185.38,6400.0,154.1309,154.2224,154.081,154.2058,6400.0
2015-01-07 15:45:00,185.39,185.49,185.27,185.34,14200.0,154.2141,154.2973,154.1143,154.1725,14200.0
2015-01-07 15:50:00,185.43,185.47,185.29,185.35,27500.0,154.2474,154.2806,154.1309,154.1808,27500.0
2015-01-07 15:55:00,185.38,185.56,185.34,185.53,54000.0,154.2058,154.3555,154.1725,154.3305,54000.0
2015-01-08 09:30:00,187.13,187.31,187.07,187.31,116500.0,155.6615,155.8112,155.6116,155.8112,116500.0
2015-01-08 09:35:00,187.33,187.44,187.18,187.43,28300.0,155.8278,155.9194,155.7031,155.911,28300.0
2015-01-08 09:40:00,187.44,187.7,187.42,187.63,26100.0,155.9194,156.1356,155.9027,156.0774,26100.0
2015-01-08 09:45:00,187.62,187.76,187.57,187.66,19800.0,156.0691,156.1855,156.0275,156.1024,19800.0
2015-01-08 09:50:00,187.71,187.76,187.63,187.75,30200.0,156.1439,156.1855,156.0774,156.1772,30200.0
2015-01-08 09:55:00,187.76,187.84,187.65,187.83,12100.0,156.1855,156.2521,156.094,156.2438,12100.0
2015-01-08 10:00:00,187.85,188.0,187.85,187.93,9900.0,156.2604,156.3852,156.2604,156.327,9900.0
2015-01-08 10:05:00,187.92,188.07,187.87,188.06,14600.0,156.3186,156.4434,156.277,156.4351,14600.0
2015-01-08 10:10:00,188.05,188.17,188.02,188.17,17000.0,156.4268,156.5266,156.4018,156.5266,17000.0
2015-01-08 10:15:00,188.21,188.21,188.06,188.09,21400.0,156.5599,156.5599,156.4351,156.46,21400.0
2015-01-08 10:20:00,188.09,188.13,188.0,188.09,14900.0,156.46,156.4933,156.3852,156.46,14900.0
2015-01-08 10:25:00,188.13,188.17,188.04,188.09,13700.0,156.4933,156.5266,156.4185,156.46,13700.0
2015-01-08 10:30:00,188.08,188.12,188.02,188.09,13900.0,156.4517,156.485,156.4018,156.46,13900.0
2015-01-08 10:35:00,188.1,188.13,187.98,188.09,24700.0,156.4684,156.4933,156.3685,156.46,24700.0
2015-01-08 10:40:00,188.1,188.1,188.05,188.09,11000.0,156.4684,156.4684,156.4268,156.46,11000.0
2015-01-08 10:45:00,188.3,188.35,188.21,188.26,30600.0,156.6347,156.6763,156.5599,156.6015,30600.0
2015-01-08 10:50:00,188.25,188.3,188.17,188.24,18000.0,156.5931,156.6347,156.5266,156.5848,18000.0
2015-01-08 10:55:00,188.23,188.44,188.23,188.39,11200.0,156.5765,156.7512,156.5765,156.7096,11200.0
2015-01-08 11:00:00,188.48,188.65,188.48,188.55,24000.0,156.7845,156.9259,156.7845,156.8427,24000.0
2015-01-08 11:05:00,188.65,188.73,188.59,188.59,36100.0,156.9259,156.9924,156.876,156.876,36100.0
2015-01-08 11:10:00,188.63,188.64,188.53,188.58,9300.0,156.9092,156.9176,156.8261,156.8676,9300.0
2015-01-08 11:15:00,188.6,188.68,188.53,188.68,17200.0,156.8843,156.9508,156.8261,156.9508,17200.0
2015-01-08 11:20:00,188.69,188.7,188.56,188.56,13300.0,156.9591,156.9675,156.851,156.851,13300.0
2015-01-08 11:25:00,188.53,188.53,188.43,188.47,128900.0,156.8261,156.8261,156.7429,156.7761,128900.0
2015-01-08 11:30:00,188.48,188.53,188.48,188.5,21000.0,156.7845,156.8261,156.7845,156.8011,21000.0
2015-01-08 11:35:00,188.49,188.52,188.41,188.52,5100.0,156.7928,156.8177,156.7262,156.8177,5100.0
2015-01-08 11:40:00,188.54,188.54,188.4,188.47,19600.0,156.8344,156.8344,156.7179,156.7761,19600.0
2015-01-08 11:45:00,188.47,188.62,188.45,188.55,10100.0,156.7761,156.9009,156.7595,156.8427,10100.0
2015-01-08 11:50:00,188.54,188.56,188.5,188.54,4700.0,156.8344,156.851,156.8011,156.8344,4700.0
2015-01-08 11:55:00,188.55,188.56,188.5,188.54,4500.0,156.8427,156.851,156.8011,156.8344,4500.0
2015-01-08 12:00:00,188.54,188.58,188.51,188.56,6600.0,156.8344,156.8676,156.8094,156.851,6600.0
2015-01-08 12:05:00,188.5,188.5,188.41,188.42,12100.0,156.8011,156.8011,156.7262,156.7346,12100.0
2015-01-08 12:10:00,188.44,188.44,188.22,188.27,25600.0,156.7512,156.7512,156.5682,156.6098,25600.0
2015-01-08 12:15:00,188.29,188.31,188.24,188.31,3800.0,156.6264,156.643,156.5848,156.643,3800.0
2015-01-08 12:20:00,188.28,188.29,188.2,188.24,9900.0,156.6181,156.6264,156.5515,156.5848,9900.0
2015-01-08 12:25:00,188.25,188.39,188.25,188.38,1800.0,156.5931,156.7096,156.5931,156.7013,1800.0
2015-01-08 12:30:00,188.41,188.48,188.41,188.43,5000.0,156.7262,156.7845,156.7262,156.7429,5000.0
2015-01-08 12:35:00,188.46,188.48,188.44,188.47,1600.0,156.7678,156.7845,156.7512,156.7761,1600.0
2015-01-08 12:40:00,188.44,188.54,188.43,188.54,4000.0,156.7512,156.8344,156.7429,156.8344,4000.0
2015-01-08 12:45:00,188.58,188.58,188.5,188.52,5800.0,156.8676,156.8676,156.8011,156.8177,5800.0
2015-01-08 12:50:00,188.58,188.59,188.53,188.53,2500.0,156.8676,156.876,156.8261,156.8261,2500.0
2015-01-08 12:55:00,188.56,188.63,188.51,188.62,3900.0,156.851,156.9092,156.8094,156.9009,3900.0
2015-01-08 13:00:00,188.59,188.67,188.51,188.56,11000.0,156.876,156.9425,156.8094,156.851,11000.0
2015-01-08 13:05:00,188.62,188.84,188.59,188.81,23800.0,156.9009,157.0839,156.876,157.059,23800.0
2015-01-08 13:10:00,188.82,188.83,188.74,188.74,4500.0,157.0673,157.0756,157.0007,157.0007,4500.0
2015-01-08 13:15:00,188.75,188.8,188.71,188.74,11600.0,157.0091,157.0506,156.9758,157.0007,11600.0
2015-01-08 13:20:00,188.74,188.79,188.7,188.76,13400.0,157.0007,157.0423,156.9675,157.0174,13400.0
2015-01-08 13:25:00,188.79,188.86,188.75,188.77,12000.0,157.0423,157.1006,157.0091,157.0257,12000.0
2015-01-08 13:30:00,188.77,188.84,188.75,188.75,2900.0,157.0257,157.0839,157.0091,157.0091,2900.0
2015-01-08 13:35:00,188.74,188.76,188.69,188.69,8000.0,157.0007,157.0174,156.9591,156.9591,8000.0
2015-01-08 13:40:00,188.72,188.72,188.66,188.7,6800.0,156.9841,156.9841,156.9342,156.9675,6800.0
2015-01-08 13:45:00,188.68,188.68,188.58,188.59,6200.0,156.9508,156.9508,156.8676,156.876,6200.0
2015-01-08 13:50:00,188.58,188.68,188.58,188.65,1600.0,156.8676,156.9508,156.8676,156.9259,1600.0
2015-01-08 13:55:00,188.63,188.64,188.35,188.42,28700.0,156.9092,156.9176,156.6763,156.7346,28700.0
2015-01-08 14:00:00,188.4,188.42,188.33,188.34,84700.0,156.7179,156.7346,156.6597,156.668,84700.0
2015-01-08 14:05:00,188.35,188.53,188.35,188.5,7500.0,156.6763,156.8261,156.6763,156.8011,7500.0
2015-01-08 14:10:00,188.53,188.53,188.37,188.39,2500.0,156.8261,156.8261,156.693,156.7096,2500.0
2015-01-08 14:15:00,188.42,188.53,188.42,188.47,9100.0,156.7346,156.8261,156.7346,156.7761,9100.0
2015-01-08 14:20:00,188.46,188.68,188.46,188.64,16900.0,156.7678,156.9508,156.7678,156.9176,16900.0
2015-01-08 14:25:00,188.61,188.78,188.59,188.77,6200.0,156.8926,157.034,156.876,157.0257,6200.0
2015-01-08 14:30:00,188.78,188.92,188.78,188.84,22900.0,157.034,157.1505,157.034,157.0839,22900.0
2015-01-08 14:35:00,188.84,188.97,188.84,188.97,22000.0,157.0839,157.1921,157.0839,157.1921,22000.0
2015-01-08 14:40:00,188.98,189.06,188.98,188.99,28900.0,157.2004,157.2669,157.2004,157.2087,28900.0
2015-01-08 14:45:00,188.95,188.98,188.9,188.91,12100.0,157.1754,157.2004,157.1338,157.1422,12100.0
2015-01-08 14:50:00,188.9,188.92,188.86,188.91,5000.0,157.1338,157.1505,157.1006,157.1422,5000.0
2015-01-08 14:55:00,188.92,188.95,188.85,188.85,3400.0,157.1505,157.1754,157.0922,157.0922,3400.0
2015-01-08 15:00:00,188.83,188.96,188.83,188.92,15500.0,157.0756,157.1837,157.0756,157.1505,15500.0
2015-01-08 15:05:00,188.94,188.94,188.77,188.77,4600.0,157.1671,157.1671,157.0257,157.0257,4600.0
2015-01-08 15:10:00,188.78,188.92,188.77,188.91,8100.0,157.034,157.1505,157.0257,157.1422,8100.0
2015-01-08 15:15:00,188.9,188.95,188.83,188.95,6500.0,157.1338,157.1754,157.0756,157.1754,6500.0
2015-01-08 15:20:00,188.94,189.02,188.92,188.95,5000.0,157.1671,157.2337,157.1505,157.1754,5000.0
2015-01-08 15:25:00,188.96,188.97,188.84,188.93,15200.0,157.1837,157.1921,157.0839,157.1588,15200.0
2015-01-08 15:30:00,188.95,188.97,188.77,188.82,22800.0,157.1754,157.1921,157.0257,157.0673,22800.0
2015-01-08 15:35:00,188.83,188.89,188.75,188.8,8600.0,157.0756,157.1255,157.0091,157.0506,8600.0
2015-01-08 15:40:00,188.77,188.77,188.6,188.61,22000.0,157.0257,157.0257,156.8843,156.8926,22000.0
2015-01-08 15:45:00,188.63,188.7,188.58,188.66,39900.0,156.9092,156.9675,156.8676,156.9342,39900.0
2015-01-08 15:50:00,188.66,188.74,188.63,188.72,19300.0,156.9342,157.0007,156.9092,156.9841,19300.0
2015-01-08 15:55:00,188.72,188.89,188.68,188.85,223900.0,156.9841,157.1255,156.9508,157.0922,223900.0
2015-01-09 09:30:00,189.3,189.34,188.65,188.65,134800.0,157.4666,157.4998,156.9259,156.9259,134800.0
2015-01-09 09:35:00,188.63,188.7,188.37,188.69,48600.0,156.9092,156.9675,156.693,156.9591,48600.0
2015-01-09 09:40:00,188.69,188.87,188.69,188.87,30800.0,156.9591,157.1089,156.9591,157.1089,30800.0
2015-01-09 09:45:00,188.84,188.85,188.13,188.19,23800.0,157.0839,157.0922,156.4933,156.5432,23800.0
2015-01-09 09:50:00,188.12,188.37,188.12,188.37,23800.0,156.485,156.693,156.485,156.693,23800.0
2015-01-09 09:55:00,188.35,188.35,187.87,188.02,93100.0,156.6763,156.6763,156.277,156.4018,93100.0
2015-01-09 10:00:00,188.02,188.26,187.95,188.16,17900.0,156.4018,156.6015,156.3436,156.5183,17900.0
2015-01-09 10:05:00,188.16,188.35,188.05,188.3,38900.0,156.5183,156.6763,156.4268,156.6347,38900.0
2015-01-09 10:10:00,188.34,188.49,188.26,188.31,23600.0,156.668,156.7928,156.6015,156.643,23600.0
2015-01-09 10:15:00,188.37,188.37,188.02,188.15,35800.0,156.693,156.693,156.4018,156.51,35800.0
2015-01-09 10:20:00,188.13,188.18,188.03,188.05,11000.0,156.4933,156.5349,156.4101,156.4268,11000.0
2015-01-09 10:25:00,188.08,188.12,187.66,187.73,37800.0,156.4517,156.485,156.1024,156.1606,37800.0
2015-01-09 10:30:00,187.7,187.7,187.21,187.31,52000.0,156.1356,156.1356,155.728,155.8112,52000.0
2015-01-09 10:35:00,187.32,187.53,187.24,187.36,25600.0,155.8195,155.9942,155.753,155.8528,25600.0
2015-01-09 10:40:00,187.33,187.33,187.06,187.29,25600.0,155.8278,155.8278,155.6033,155.7946,25600.0
2015-01-09 10:45:00,187.19,187.51,187.17,187.36,11000.0,155.7114,155.9776,155.6948,155.8528,11000.0
2015-01-09 10:50:00,187.32,187.65,187.32,187.5,12300.0,155.8195,156.094,155.8195,155.9693,12300.0
2015-01-09 10:55:00,187.5,187.64,187.41,187.51,9300.0,155.9693,156.0857,155.8944,155.9776,9300.0
2015-01-09 11:00:00,187.5,187.5,187.17,187.21,8600.0,155.9693,155.9693,155.6948,155.728,8600.0
2015-01-09 11:05:00,187.26,187.36,187.15,187.15,8400.0,155.7696,155.8528,155.6781,155.6781,8400.0
2015-01-09 11:10:00,187.13,187.14,186.75,186.84,36500.0,155.6615,155.6698,155.3454,155.4203,36500.0
2015-01-09 11:15:00,186.84,186.91,186.76,186.84,7600.0,155.4203,155.4785,155.3537,155.4203,7600.0
2015-01-09 11:20:00,186.86,186.97,186.66,186.94,25100.0,155.4369,155.5284,155.2705,155.5034,25100.0
2015-01-09 11:25:00,186.96,186.96,186.78,186.93,9800.0,155.5201,155.5201,155.3703,155.4951,9800.0
2015-01-09 11:30:00,186.91,187.16,186.65,187.15,17600.0,155.4785,155.6864,155.2622,155.6781,17600.0
2015-01-09 11:35:00,187.11,187.22,187.05,187.18,7500.0,155.6448,155.7363,155.5949,155.7031,7500.0
2015-01-09 11:40:00,187.14,187.25,187.05,187.24,1600.0,155.6698,155.7613,155.5949,155.753,1600.0
2015-01-09 11:45:00,187.26,187.46,187.2,187.44,7900.0,155.7696,155.936,155.7197,155.9194,7900.0
2015-01-09 11:50:00,187.39,187.45,187.28,187.42,73600.0,155.8778,155.9277,155.7863,155.9027,73600.0
2015-01-09 11:55:00,187.34,187.59,187.28,187.53,8000.0,155.8362,156.0441,155.7863,155.9942,8000.0
2015-01-09 12:00:00,187.53,187.6,187.48,187.59,6400.0,155.9942,156.0524,155.9526,156.0441,6400.0
2015-01-09 12:05:00,187.57,187.83,187.55,187.83,18100.0,156.0275,156.2438,156.0109,156.2438,18100.0
2015-01-09 12:10:00,187.83,187.83,187.69,187.78,5600.0,156.2438,156.2438,156.1273,156.2022,5600.0
2015-01-09 12:15:00,187.8,187.88,187.73,187.84,3100.0,156.2188,156.2854,156.1606,156.2521,3100.0
2015-01-09 12:20:00,187.79,187.8,187.55,187.55,23400.0,156.2105,156.2188,156.0109,156.0109,23400.0
2015-01-09 12:25:00,187.55,187.57,187.4,187.5,10700.0,156.0109,156.0275,155.8861,155.9693,10700.0
2015-01-09 12:30:00,187.56,187.65,187.3,187.3,16400.0,156.0192,156.094,155.8029,155.8029,16400.0
2015-01-09 12:35:00,187.32,187.47,187.29,187.47,7200.0,155.8195,155.9443,155.7946,155.9443,7200.0
2015-01-09 12:40:00,187.51,187.52,187.4,187.48,38200.0,155.9776,155.9859,155.8861,155.9526,38200.0
2015-01-09 12:45:00,187.49,187.59,187.45,187.52,37900.0,155.9609,156.0441,155.9277,155.9859,37900.0
2015-01-09 12:50:00,187.53,187.55,187.3,187.37,49000.0,155.9942,156.0109,155.8029,155.8611,49000.0
2015-01-09 12:55:00,187.35,187.44,187.15,187.18,75000.0,155.8445,155.9194,155.6781,155.7031,75000.0
2015-01-09 13:00:00,187.15,187.23,187.05,187.22,59300.0,155.6781,155.7447,155.5949,155.7363,59300.0
2015-01-09 13:05:00,187.25,187.35,187.19,187.32,87800.0,155.7613,155.8445,155.7114,155.8195,87800.0
2015-01-09 13:10:00,187.28,187.66,187.26,187.66,69000.0,155.7863,156.1024,155.7696,156.1024,69000.0
2015-01-09 13:15:00,187.6,187.67,187.54,187.65,20400.0,156.0524,156.1107,156.0025,156.094,20400.0
2015-01-09 13:20:00,187.68,187.69,187.5,187.5,20800.0,156.119,156.1273,155.9693,155.9693,20800.0
2015-01-09 13:25:00,187.55,187.55,187.4,187.4,5700.0,156.0109,156.0109,155.8861,155.8861,5700.0
2015-01-09 13:30:00,187.54,187.65,187.52,187.59,6200.0,156.0025,156.094,155.9859,156.0441,6200.0
2015-01-09 13:35:00,187.62,187.66,187.5,187.52,8200.0,156.0691,156.1024,155.9693,155.9859,8200.0
2015-01-09 13:40:00,187.56,187.62,187.3,187.33,15000.0,156.0192,156.0691,155.8029,155.8278,15000.0
2015-01-09 13:45:00,187.33,187.52,187.31,187.48,31800.0,155.8278,155.9859,155.8112,155.9526,31800.0
2015-01-09 13:50:00,187.48,187.68,187.47,187.56,9600.0,155.9526,156.119,155.9443,156.0192,9600.0
2015-01-09 13:55:00,187.56,187.57,187.4,187.49,7500.0,156.0192,156.0275,155.8861,155.9609,7500.0
2015-01-09 14:00:00,187.43,187.43,187.29,187.35,20500.0,155.911,155.911,155.7946,155.8445,20500.0
2015-01-09 14:05:00,187.37,187.49,187.29,187.42,20700.0,155.8611,155.9609,155.7946,155.9027,20700.0
2015-01-09 14:10:00,187.42,187.5,187.42,187.49,47200.0,155.9027,155.9693,155.9027,155.9609,47200.0
2015-01-09 14:15:00,187.46,187.47,187.34,187.47,13000.0,155.936,155.9443,155.8362,155.9443,13000.0
2015-01-09 14:20:00,187.4,187.45,187.33,187.41,9400.0,155.8861,155.9277,155.8278,155.8944,9400.0
2015-01-09 14:25:00,187.42,187.48,187.34,187.39,5000.0,155.9027,155.9526,155.8362,155.8778,5000.0
2015-01-09 14:30:00,187.34,187.36,187.21,187.35,33200.0,155.8362,155.8528,155.728,155.8445,33200.0
2015-01-09 14:35:00,187.36,187.64,187.34,187.64,16000.0,155.8528,156.0857,155.8362,156.0857,16000.0
2015-01-09 14:40:00,187.64,187.67,187.53,187.53,12700.0,156.0857,156.1107,155.9942,155.9942,12700.0
2015-01-09 14:45:00,187.52,187.56,187.36,187.4,8300.0,155.9859,156.0192,155.8528,155.8861,8300.0
2015-01-09 14:50:00,187.41,187.58,187.39,187.54,47300.0,155.8944,156.0358,155.8778,156.0025,47300.0
2015-01-09 14:55:00,187.56,187.6,187.43,187.59,5800.0,156.0192,156.0524,155.911,156.0441,5800.0
2015-01-09 15:00:00,187.55,187.73,187.52,187.69,19000.0,156.0109,156.1606,155.9859,156.1273,19000.0
2015-01-09 15:05:00,187.71,187.84,187.7,187.79,6900.0,156.1439,156.2521,156.1356,156.2105,6900.0
2015-01-09 15:10:00,187.83,188.08,187.83,188.07,19700.0,156.2438,156.4517,156.2438,156.4434,19700.0
2015-01-09 15:15:00,188.05,188.05,187.9,187.92,10100.0,156.4268,156.4268,156.302,156.3186,10100.0
2015-01-09 15:20:00,187.92,188.0,187.87,187.91,16800.0,156.3186,156.3852,156.277,156.3103,16800.0
2015-01-09 15:25:00,187.87,187.93,187.55,187.61,32900.0,156.277,156.327,156.0109,156.0608,32900.0
2015-01-09 15:30:00,187.63,187.67,187.41,187.56,25100.0,156.0774,156.1107,155.8944,156.0192,25100.0
2015-01-09 15:35:00,187.57,187.67,187.49,187.6,11800.0,156.0275,156.1107,155.9609,156.0524,11800.0
2015-01-09 15:40:00,187.6,187.8,187.6,187.71,14600.0,156.0524,156.2188,156.0524,156.1439,14600.0
2015-01-09 15:45:00,187.67,187.7,187.54,187.68,53800.0,156.1107,156.1356,156.0025,156.119,53800.0
2015-01-09 15:50:00,187.58,187.61,187.36,187.43,18800.0,156.0358,156.0608,155.8528,155.911,18800.0
2015-01-09 15:55:00,187.43,187.43,187.23,187.25,223800.0,155.911,155.911,155.7447,155.7613,223800.0
2015-01-12 09:30:00,187.46,187.6,187.13,187.13,72400.0,155.936,156.0524,155.6615,155.6615,72400.0
2015-01-12 09:35:00,187.13,187.13,186.22,186.3,42300.0,155.6615,155.6615,154.9045,154.9711,42300.0
2015-01-12 09:40:00,186.34,186.34,185.96,186.16,21600.0,155.0043,155.0043,154.6882,154.8546,21600.0
2015-01-12 09:45:00,186.2,186.25,185.72,185.8,20100.0,154.8879,154.9295,154.4886,154.5551,20100.0
2015-01-12 09:50:00,185.7,185.89,185.66,185.76,43400.0,154.472,154.63,154.4387,154.5219,43400.0
2015-01-12 09:55:00,185.76,185.8,185.37,185.61,32500.0,154.5219,154.5551,154.1975,154.3971,32500.0
2015-01-12 10:00:00,185.51,185.51,185.19,185.49,17000.0,154.3139,154.3139,154.0477,154.2973,17000.0
2015-01-12 10:05:00,185.49,185.64,185.44,185.64,19000.0,154.2973,154.422,154.2557,154.422,19000.0
2015-01-12 10:10:00,185.62,185.72,185.41,185.43,24600.0,154.4054,154.4886,154.2307,154.2474,24600.0
2015-01-12 10:15:00,185.45,185.79,185.43,185.78,9800.0,154.264,154.5468,154.2474,154.5385,9800.0
2015-01-12 10:20:00,185.82,185.82,185.54,185.73,14600.0,154.5718,154.5718,154.3389,154.4969,14600.0
2015-01-12 10:25:00,185.7,185.89,185.52,185.52,16500.0,154.472,154.63,154.3222,154.3222,16500.0
2015-01-12 10:30:00,185.54,185.69,185.45,185.54,18700.0,154.3389,154.4636,154.264,154.3389,18700.0
2015-01-12 10:35:00,185.55,185.79,185.44,185.79,5800.0,154.3472,154.5468,154.2557,154.5468,5800.0
2015-01-12 10:40:00,185.75,186.02,185.71,185.95,16900.0,154.5135,154.7381,154.4803,154.6799,16900.0
2015-01-12 10:45:00,185.95,186.03,185.91,185.96,12100.0,154.6799,154.7465,154.6466,154.6882,12100.0
2015-01-12 10:50:00,185.95,185.95,185.82,185.89,17600.0,154.6799,154.6799,154.5718,154.63,17600.0
2015-01-12 10:55:00,185.81,186.28,185.79,186.28,16500.0,154.5635,154.9544,154.5468,154.9544,16500.0
2015-01-12 11:00:00,186.28,186.38,186.28,186.34,13400.0,154.9544,155.0376,154.9544,155.0043,13400.0
2015-01-12 11:05:00,186.36,186.42,186.25,186.25,8500.0,155.021,155.0709,154.9295,154.9295,8500.0
2015-01-12 11:10:00,186.25,186.43,186.11,186.11,13200.0,154.9295,155.0792,154.813,154.813,13200.0
2015-01-12 11:15:00,186.14,186.23,186.06,186.23,8400.0,154.838,154.9128,154.7714,154.9128,8400.0
2015-01-12 11:20:00,186.24,186.35,186.09,186.24,492700.0,154.9211,155.0127,154.7964,154.9211,492700.0
2015-01-12 11:25:00,186.26,186.26,186.15,186.16,12200.0,154.9378,154.9378,154.8463,154.8546,12200.0
2015-01-12 11:30:00,186.17,186.28,186.04,186.14,10000.0,154.8629,154.9544,154.7548,154.838,10000.0
2015-01-12 11:35:00,186.15,186.36,186.13,186.24,14900.0,154.8463,155.021,154.8296,154.9211,14900.0
2015-01-12 11:40:00,186.27,186.29,186.18,186.19,5300.0,154.9461,154.9627,154.8712,154.8796,5300.0
2015-01-12 11:45:00,186.22,186.26,185.88,185.9,13200.0,154.9045,154.9378,154.6217,154.6383,13200.0
2015-01-12 11:50:00,185.84,185.91,185.75,185.82,21600.0,154.5884,154.6466,154.5135,154.5718,21600.0
2015-01-12 11:55:00,185.8,185.99,185.8,185.93,11000.0,154.5551,154.7132,154.5551,154.6633,11000.0
2015-01-12 12:00:00,185.94,186.19,185.94,186.17,7700.0,154.6716,154.8796,154.6716,154.8629,7700.0
2015-01-12 12:05:00,186.16,186.16,186.07,186.14,4900.0,154.8546,154.8546,154.7797,154.838,4900.0
2015-01-12 12:10:00,186.1,186.17,185.94,186.0,5000.0,154.8047,154.8629,154.6716,154.7215,5000.0
2015-01-12 12:15:00,186.01,186.08,185.85,186.03,14000.0,154.7298,154.7881,154.5967,154.7465,14000.0
2015-01-12 12:20:00,186.08,186.31,186.08,186.26,6700.0,154.7881,154.9794,154.7881,154.9378,6700.0
2015-01-12 12:25:00,186.22,186.25,186.08,186.14,10900.0,154.9045,154.9295,154.7881,154.838,10900.0
2015-01-12 12:30:00,186.15,186.28,186.13,186.26,7900.0,154.8463,154.9544,154.8296,154.9378,7900.0
2015-01-12 12:35:00,186.27,186.29,186.2,186.24,4600.0,154.9461,154.9627,154.8879,154.9211,4600.0
2015-01-12 12:40:00,186.2,186.22,185.95,186.02,9100.0,154.8879,154.9045,154.6799,154.7381,9100.0
2015-01-12 12:45:00,186.0,186.08,185.94,185.98,6100.0,154.7215,154.7881,154.6716,154.7049,6100.0
2015-01-12 12:50:00,185.96,185.96,185.8,185.85,20000.0,154.6882,154.6882,154.5551,154.5967,20000.0
2015-01-12 12:55:00,185.84,185.98,185.76,185.82,12200.0,154.5884,154.7049,154.5219,154.5718,12200.0
2015-01-12 13:00:00,185.85,186.01,185.83,185.9,10200.0,154.5967,154.7298,154.5801,154.6383,10200.0
2015-01-12 13:05:00,185.88,185.95,185.7,185.83,6900.0,154.6217,154.6799,154.472,154.5801,6900.0
2015-01-12 13:10:00,185.82,185.87,185.75,185.84,7300.0,154.5718,154.6134,154.5135,154.5884,7300.0
2015-01-12 13:15:00,185.87,185.88,185.74,185.74,5000.0,154.6134,154.6217,154.5052,154.5052,5000.0
2015-01-12 13:20:00,185.71,185.71,185.55,185.56,12600.0,154.4803,154.4803,154.3472,154.3555,12600.0
2015-01-12 13:25:00,185.57,185.68,185.54,185.54,7700.0,154.3638,154.4553,154.3389,154.3389,7700.0
2015-01-12 13:30:00,185.56,185.7,185.55,185.7,11400.0,154.3555,154.472,154.3472,154.472,11400.0
2015-01-12 13:35:00,185.69,185.77,185.67,185.75,6100.0,154.4636,154.5302,154.447,154.5135,6100.0
2015-01-12 13:40:00,185.74,185.82,185.68,185.82,7600.0,154.5052,154.5718,154.4553,154.5718,7600.0
2015-01-12 13:45:00,185.8,185.97,185.78,185.94,22400.0,154.5551,154.6966,154.5385,154.6716,22400.0
2015-01-12 13:50:00,185.94,185.97,185.88,185.89,24900.0,154.6716,154.6966,154.6217,154.63,24900.0
2015-01-12 13:55:00,185.89,185.9,185.84,185.86,22600.0,154.63,154.6383,154.5884,154.6051,22600.0
2015-01-12 14:00:00,185.86,185.97,185.82,185.82,15000.0,154.6051,154.6966,154.5718,154.5718,15000.0
2015-01-12 14:05:00,185.84,185.91,185.8,185.9,7700.0,154.5884,154.6466,154.5551,154.6383,7700.0
2015-01-12 14:10:00,185.93,186.03,185.92,185.96,6400.0,154.6633,154.7465,154.655,154.6882,6400.0
2015-01-12 14:15:00,185.97,185.98,185.71,185.73,5000.0,154.6966,154.7049,154.4803,154.4969,5000.0
2015-01-12 14:20:00,185.7,185.77,185.59,185.63,13300.0,154.472,154.5302,154.3805,154.4137,13300.0
2015-01-12 14:25:00,185.63,185.72,185.49,185.57,9700.0,154.4137,154.4886,154.2973,154.3638,9700.0
2015-01-12 14:30:00,185.53,185.6,185.41,185.55,16700.0,154.3305,154.3888,154.2307,154.3472,16700.0
2015-01-12 14:35:00,185.55,185.55,185.32,185.33,10600.0,154.3472,154.3472,154.1559,154.1642,10600.0
2015-01-12 14:40:00,185.34,185.49,185.34,185.41,15000.0,154.1725,154.2973,154.1725,154.2307,15000.0
2015-01-12 14:45:00,185.4,185.57,185.32,185.57,28000.0,154.2224,154.3638,154.1559,154.3638,28000.0
2015-01-12 14:50:00,185.53,185.56,185.4,185.49,14700.0,154.3305,154.3555,154.2224,154.2973,14700.0
2015-01-12 14:55:00,185.46,185.7,185.44,185.66,30300.0,154.2723,154.472,154.2557,154.4387,30300.0
2015-01-12 15:00:00,185.65,185.8,185.62,185.77,10700.0,154.4304,154.5551,154.4054,154.5302,10700.0
2015-01-12 15:05:00,185.73,185.78,185.59,185.62,23700.0,154.4969,154.5385,154.3805,154.4054,23700.0
2015-01-12 15:10:00,185.62,185.77,185.62,185.71,8700.0,154.4054,154.5302,154.4054,154.4803,8700.0
2015-01-12 15:15:00,185.7,185.9,185.64,185.79,7600.0,154.472,154.6383,154.422,154.5468,7600.0
2015-01-12 15:20:00,185.79,185.83,185.54,185.56,13000.0,154.5468,154.5801,154.3389,154.3555,13000.0
2015-01-12 15:25:00,185.55,185.65,185.5,185.6,13000.0,154.3472,154.4304,154.3056,154.3888,13000.0
2015-01-12 15:30:00,185.57,185.7,185.37,185.37,14100.0,154.3638,154.472,154.1975,154.1975,14100.0
2015-01-12 15:35:00,185.34,185.47,185.28,185.47,8400.0,154.1725,154.2806,154.1226,154.2806,8400.0
2015-01-12 15:40:00,185.48,185.73,185.48,185.73,18200.0,154.289,154.4969,154.289,154.4969,18200.0
2015-01-12 15:45:00,185.74,186.18,185.74,186.08,26000.0,154.5052,154.8712,154.5052,154.7881,26000.0
2015-01-12 15:50:00,186.06,186.06,185.81,185.95,27600.0,154.7714,154.7714,154.5635,154.6799,27600.0
2015-01-12 15:55:00,185.98,186.04,185.7,185.81,62000.0,154.7049,154.7548,154.472,154.5635,62000.0
2015-01-13 09:30:00,187.22,187.91,187.2,187.88,41600.0,155.7363,156.3103,155.7197,156.2854,41600.0
2015-01-13 09:35:00,187.92,187.97,187.71,187.81,33900.0,156.3186,156.3602,156.1439,156.2271,33900.0
2015-01-13 09:40:00,187.82,188.23,187.78,188.08,53400.0,156.2354,156.5765,156.2022,156.4517,53400.0
2015-01-13 09:45:00,188.1,188.26,188.07,188.11,15100.0,156.4684,156.6015,156.4434,156.4767,15100.0
2015-01-13 09:50:00,188.2,188.26,187.99,188.1,4900.0,156.5515,156.6015,156.3769,156.4684,4900.0
2015-01-13 09:55:00,188.25,188.36,188.2,188.32,10200.0,156.5931,156.6846,156.5515,156.6514,10200.0
2015-01-13 10:00:00,188.41,188.41,188.19,188.21,7500.0,156.7262,156.7262,156.5432,156.5599,7500.0
2015-01-13 10:05:00,188.22,188.28,188.13,188.16,109500.0,156.5682,156.6181,156.4933,156.5183,109500.0
2015-01-13 10:10:00,188.15,188.19,188.1,188.13,8000.0,156.51,156.5432,156.4684,156.4933,8000.0
2015-01-13 10:15:00,188.05,188.06,187.96,188.06,6600.0,156.4268,156.4351,156.3519,156.4351,6600.0
2015-01-13 10:20:00,187.98,188.09,187.93,188.06,5900.0,156.3685,156.46,156.327,156.4351,5900.0
2015-01-13 10:25:00,188.05,188.06,187.98,187.99,6100.0,156.4268,156.4351,156.3685,156.3769,6100.0
2015-01-13 10:30:00,187.94,188.07,187.91,188.06,56800.0,156.3353,156.4434,156.3103,156.4351,56800.0
2015-01-13 10:35:00,188.08,188.08,188.05,188.06,2300.0,156.4517,156.4517,156.4268,156.4351,2300.0
2015-01-13 10:40:00,188.01,188.19,188.01,188.08,4100.0,156.3935,156.5432,156.3935,156.4517,4100.0
2015-01-13 10:45:00,188.06,188.22,188.06,188.12,17900.0,156.4351,156.5682,156.4351,156.485,17900.0
2015-01-13 10:50:00,188.17,188.35,188.16,188.26,9900.0,156.5266,156.6763,156.5183,156.6015,9900.0
2015-01-13 10:55:00,188.27,188.29,188.11,188.12,13700.0,156.6098,156.6264,156.4767,156.485,13700.0
2015-01-13 11:00:00,188.13,188.16,187.97,188.02,6300.0,156.4933,156.5183,156.3602,156.4018,6300.0
2015-01-13 11:05:00,188.02,188.09,187.99,188.03,10500.0,156.4018,156.46,156.3769,156.4101,10500.0
2015-01-13 11:10:00,187.96,188.07,187.94,187.99,7800.0,156.3519,156.4434,156.3353,156.3769,7800.0
2015-01-13 11:15:00,188.06,188.06,187.89,187.9,126700.0,156.4351,156.4351,156.2937,156.302,126700.0
2015-01-13 11:20:00,187.85,187.88,187.69,187.76,26700.0,156.2604,156.2854,156.1273,156.1855,26700.0
2015-01-13 11:25:00,187.79,187.88,187.72,187.88,3600.0,156.2105,156.2854,156.1523,156.2854,3600.0
2015-01-13 11:30:00,187.94,187.95,187.7,187.77,13000.0,156.3353,156.3436,156.1356,156.1939,13000.0
2015-01-13 11:35:00,187.78,187.83,187.71,187.73,4000.0,156.2022,156.2438,156.1439,156.1606,4000.0
2015-01-13 11:40:00,187.71,187.77,187.56,187.62,16700.0,156.1439,156.1939,156.0192,156.0691,16700.0
2015-01-13 11:45:00,187.66,187.88,187.63,187.87,13100.0,156.1024,156.2854,156.0774,156.277,13100.0
2015-01-13 11:50:00,187.79,187.82,187.71,187.71,8200.0,156.2105,156.2354,156.1439,156.1439,8200.0
2015-01-13 11:55:00,187.7,187.75,187.5,187.56,7900.0,156.1356,156.1772,155.9693,156.0192,7900.0
2015-01-13 12:00:00,187.6,187.6,187.35,187.47,9400.0,156.0524,156.0524,155.8445,155.9443,9400.0
2015-01-13 12:05:00,187.42,187.45,187.3,187.35,15900.0,155.9027,155.9277,155.8029,155.8445,15900.0
2015-01-13 12:10:00,187.32,187.44,187.27,187.4,3200.0,155.8195,155.9194,155.7779,155.8861,3200.0
2015-01-13 12:15:00,187.39,187.39,187.27,187.31,7700.0,155.8778,155.8778,155.7779,155.8112,7700.0
2015-01-13 12:20:00,187.3,187.3,186.86,186.95,22800.0,155.8029,155.8029,155.4369,155.5118,22800.0
2015-01-13 12:25:00,186.91,187.05,186.9,186.99,17400.0,155.4785,155.5949,155.4702,155.545,17400.0
2015-01-13 12:30:00,186.9,186.9,186.72,186.78,6500.0,155.4702,155.4702,155.3204,155.3703,6500.0
2015-01-13 12:35:00,186.87,186.89,186.76,186.76,2600.0,155.4452,155.4618,155.3537,155.3537,2600.0
2015-01-13 12:40:00,186.78,186.78,186.57,186.6,17300.0,155.3703,155.3703,155.1957,155.2206,17300.0
2015-01-13 12:45:00,186.64,186.87,186.61,186.87,11900.0,155.2539,155.4452,155.2289,155.4452,11900.0
2015-01-13 12:50:00,186.91,186.95,186.85,186.87,3900.0,155.4785,155.5118,155.4286,155.4452,3900.0
2015-01-13 12:55:00,186.81,186.93,186.81,186.93,7400.0,155.3953,155.4951,155.3953,155.4951,7400.0
2015-01-13 13:00:00,186.97,187.04,186.93,186.97,6300.0,155.5284,155.5866,155.4951,155.5284,6300.0
2015-01-13 13:05:00,186.99,187.08,186.95,186.95,17400.0,155.545,155.6199,155.5118,155.5118,17400.0
2015-01-13 13:10:00,186.95,187.01,186.95,186.98,22100.0,155.5118,155.5617,155.5118,155.5367,22100.0
2015-01-13 13:15:00,186.94,186.97,186.82,186.82,36200.0,155.5034,155.5284,155.4036,155.4036,36200.0
2015-01-13 13:20:00,186.8,186.81,186.27,186.31,29500.0,155.387,155.3953,154.9461,154.9794,29500.0
2015-01-13 13:25:00,186.32,186.32,185.87,185.98,27600.0,154.9877,154.9877,154.6134,154.7049,27600.0
2015-01-13 13:30:00,185.94,185.94,185.56,185.73,13900.0,154.6716,154.6716,154.3555,154.4969,13900.0
2015-01-13 13:35:00,185.82,185.85,185.49,185.49,24100.0,154.5718,154.5967,154.2973,154.2973,24100.0
2015-01-13 13:40:00,185.45,185.57,185.32,185.48,48400.0,154.264,154.3638,154.1559,154.289,48400.0
2015-01-13 13:45:00,185.42,185.64,185.42,185.47,22200.0,154.239,154.422,154.239,154.2806,22200.0
2015-01-13 13:50:00,185.4,185.42,184.41,184.63,84600.0,154.2224,154.239,153.3989,153.5819,84600.0
2015-01-13 13:55:00,184.62,184.96,184.58,184.9,15500.0,153.5736,153.8564,153.5403,153.8065,15500.0
2015-01-13 14:00:00,184.85,184.85,184.57,184.78,22000.0,153.7649,153.7649,153.532,153.7067,22000.0
2015-01-13 14:05:00,184.76,184.78,184.2,184.37,45900.0,153.69,153.7067,153.2242,153.3656,45900.0
2015-01-13 14:10:00,184.38,184.48,183.9,184.06,74500.0,153.3739,153.4571,152.9747,153.1077,74500.0
2015-01-13 14:15:00,184.03,184.38,183.96,184.26,14000.0,153.0828,153.3739,153.0246,153.2741,14000.0
2015-01-13 14:20:00,184.26,184.38,184.2,184.25,5600.0,153.2741,153.3739,153.2242,153.2658,5600.0
2015-01-13 14:25:00,184.38,184.74,184.38,184.7,14300.0,153.3739,153.6734,153.3739,153.6401,14300.0
2015-01-13 14:30:00,184.71,184.9,184.67,184.8,13500.0,153.6484,153.8065,153.6152,153.7233,13500.0
2015-01-13 14:35:00,184.8,185.02,184.79,184.93,13400.0,153.7233,153.9063,153.715,153.8314,13400.0
2015-01-13 14:40:00,184.95,184.99,184.77,184.93,17400.0,153.8481,153.8814,153.6983,153.8314,17400.0
2015-01-13 14:45:00,185.0,185.03,184.83,184.87,9600.0,153.8897,153.9146,153.7483,153.7815,9600.0
2015-01-13 14:50:00,184.88,185.09,184.88,184.94,12500.0,153.7899,153.9645,153.7899,153.8398,12500.0
2015-01-13 14:55:00,184.97,184.97,184.23,184.23,23200.0,153.8647,153.8647,153.2492,153.2492,23200.0
2015-01-13 15:00:00,184.22,184.41,184.21,184.37,16600.0,153.2408,153.3989,153.2325,153.3656,16600.0
2015-01-13 15:05:00,184.35,184.37,184.07,184.08,20900.0,153.349,153.3656,153.1161,153.1244,20900.0
2015-01-13 15:10:00,184.1,184.71,184.1,184.68,31100.0,153.141,153.6484,153.141,153.6235,31100.0
2015-01-13 15:15:00,184.75,184.99,184.68,184.83,40900.0,153.6817,153.8814,153.6235,153.7483,40900.0
2015-01-13 15:20:00,184.87,184.97,184.68,184.92,26100.0,153.7815,153.8647,153.6235,153.8231,26100.0
2015-01-13 15:25:00,184.92,185.03,184.55,184.55,32900.0,153.8231,153.9146,153.5153,153.5153,32900.0
2015-01-13 15:30:00,184.59,185.18,184.58,185.05,28500.0,153.5486,154.0394,153.5403,153.9313,28500.0
2015-01-13 15:35:00,185.1,185.73,185.04,185.68,37100.0,153.9729,154.4969,153.9229,154.4553,37100.0
2015-01-13 15:40:00,185.71,185.84,185.56,185.61,40100.0,154.4803,154.5884,154.3555,154.3971,40100.0
2015-01-13 15:45:00,185.58,185.59,185.22,185.22,51400.0,154.3721,154.3805,154.0727,154.0727,51400.0
2015-01-13 15:50:00,185.23,185.27,184.92,185.11,50700.0,154.081,154.1143,153.8231,153.9812,50700.0
2015-01-13 15:55:00,185.11,185.31,185.04,185.31,172400.0,153.9812,154.1475,153.9229,154.1475,172400.0
2015-01-14 09:30:00,183.1,183.64,182.91,183.54,121200.0,152.3092,152.7584,152.1511,152.6752,121200.0
2015-01-14 09:35:00,183.57,183.82,183.28,183.37,40400.0,152.7001,152.9081,152.4589,152.5338,40400.0
2015-01-14 09:40:00,183.54,183.66,183.38,183.54,13900.0,152.6752,152.775,152.5421,152.6752,13900.0
2015-01-14 09:45:00,183.54,183.74,183.3,183.7,21500.0,152.6752,152.8416,152.4756,152.8083,21500.0
2015-01-14 09:50:00,183.7,183.7,183.42,183.56,135200.0,152.8083,152.8083,152.5754,152.6918,135200.0
2015-01-14 09:55:00,183.63,183.74,183.5,183.55,17700.0,152.7501,152.8416,152.6419,152.6835,17700.0
2015-01-14 10:00:00,183.57,183.9,183.54,183.66,17200.0,152.7001,152.9747,152.6752,152.775,17200.0
2015-01-14 10:05:00,183.65,184.3,183.62,184.25,46900.0,152.7667,153.3074,152.7417,153.2658,46900.0
2015-01-14 10:10:00,184.3,184.4,184.05,184.05,22400.0,153.3074,153.3906,153.0994,153.0994,22400.0
2015-01-14 10:15:00,184.08,184.18,183.95,183.99,27000.0,153.1244,153.2076,153.0162,153.0495,27000.0
2015-01-14 10:20:00,183.94,184.11,183.94,184.05,14700.0,153.0079,153.1493,153.0079,153.0994,14700.0
2015-01-14 10:25:00,184.0,184.18,183.95,184.17,20100.0,153.0578,153.2076,153.0162,153.1992,20100.0
2015-01-14 10:30:00,184.14,184.14,183.61,183.88,23800.0,153.1743,153.1743,152.7334,152.958,23800.0
2015-01-14 10:35:00,183.79,183.89,183.5,183.55,13900.0,152.8832,152.9663,152.6419,152.6835,13900.0
2015-01-14 10:40:00,183.52,184.02,183.5,183.94,14900.0,152.6586,153.0745,152.6419,153.0079,14900.0
2015-01-14 10:45:00,183.9,184.11,183.9,183.96,11300.0,152.9747,153.1493,152.9747,153.0246,11300.0
2015-01-14 10:50:00,183.92,184.06,183.8,183.8,3900.0,152.9913,153.1077,152.8915,152.8915,3900.0
2015-01-14 10:55:00,183.84,183.95,183.68,183.91,12400.0,152.9247,153.0162,152.7916,152.983,12400.0
2015-01-14 11:00:00,183.94,183.94,183.49,183.54,7600.0,153.0079,153.0079,152.6336,152.6752,7600.0
2015-01-14 11:05:00,183.58,183.64,183.2,183.3,28500.0,152.7085,152.7584,152.3924,152.4756,28500.0
2015-01-14 11:10:00,183.4,183.49,183.17,183.17,18900.0,152.5587,152.6336,152.3674,152.3674,18900.0
2015-01-14 11:15:00,183.13,183.36,183.13,183.15,99500.0,152.3341,152.5255,152.3341,152.3508,99500.0
2015-01-14 11:20:00,183.15,183.41,183.14,183.35,7100.0,152.3508,152.5671,152.3425,152.5171,7100.0
2015-01-14 11:25:00,183.33,183.41,183.19,183.27,11300.0,152.5005,152.5671,152.384,152.4506,11300.0
2015-01-14 11:30:00,183.21,183.35,183.08,183.09,36200.0,152.4007,152.5171,152.2925,152.3009,36200.0
2015-01-14 11:35:00,183.17,183.47,183.11,183.47,6300.0,152.3674,152.617,152.3175,152.617,6300.0
2015-01-14 11:40:00,183.56,183.7,183.51,183.54,18400.0,152.6918,152.8083,152.6502,152.6752,18400.0
2015-01-14 11:45:00,183.54,183.67,183.54,183.6,26700.0,152.6752,152.7833,152.6752,152.7251,26700.0
2015-01-14 11:50:00,183.6,183.7,183.28,183.32,32000.0,152.7251,152.8083,152.4589,152.4922,32000.0
2015-01-14 11:55:00,183.38,183.4,183.17,183.2,106300.0,152.5421,152.5587,152.3674,152.3924,106300.0
2015-01-14 12:00:00,183.2,183.47,183.18,183.39,157800.0,152.3924,152.617,152.3757,152.5504,157800.0
2015-01-14 12:05:00,183.37,183.37,183.03,183.06,201500.0,152.5338,152.5338,152.251,152.2759,201500.0
2015-01-14 12:10:00,183.02,183.07,182.84,182.92,40700.0,152.2426,152.2842,152.0929,152.1595,40700.0
2015-01-14 12:15:00,182.92,183.05,182.83,182.92,41100.0,152.1595,152.2676,152.0846,152.1595,41100.0
2015-01-14 12:20:00,182.9,183.15,182.86,183.1,101000.0,152.1428,152.3508,152.1095,152.3092,101000.0
2015-01-14 12:25:00,183.09,183.12,182.99,183.12,60100.0,152.3009,152.3258,152.2177,152.3258,60100.0
2015-01-14 12:30:00,183.1,183.24,183.01,183.14,397400.0,152.3092,152.4256,152.2343,152.3425,397400.0
2015-01-14 12:35:00,183.11,183.3,183.07,183.22,31500.0,152.3175,152.4756,152.2842,152.409,31500.0
2015-01-14 12:40:00,183.25,183.38,183.14,183.15,25900.0,152.434,152.5421,152.3425,152.3508,25900.0
2015-01-14 12:45:00,183.15,183.26,182.94,183.02,44600.0,152.3508,152.4423,152.1761,152.2426,44600.0
2015-01-14 12:50:00,183.02,183.02,182.79,182.86,27400.0,152.2426,152.2426,152.0513,152.1095,27400.0
2015-01-14 12:55:00,182.91,183.12,182.81,183.08,23600.0,152.1511,152.3258,152.068,152.2925,23600.0
2015-01-14 13:00:00,183.09,183.2,183.03,183.1,83300.0,152.3009,152.3924,152.251,152.3092,83300.0
2015-01-14 13:05:00,183.1,183.12,182.86,182.88,20800.0,152.3092,152.3258,152.1095,152.1262,20800.0
2015-01-14 13:10:00,182.88,182.94,182.7,182.74,59500.0,152.1262,152.1761,151.9764,152.0097,59500.0
2015-01-14 13:15:00,182.72,182.93,182.65,182.92,27700.0,151.9931,152.1678,151.9349,152.1595,27700.0
2015-01-14 13:20:00,182.88,182.88,182.7,182.7,25800.0,152.1262,152.1262,151.9764,151.9764,25800.0
2015-01-14 13:25:00,182.66,182.85,182.66,182.73,23700.0,151.9432,152.1012,151.9432,152.0014,23700.0
2015-01-14 13:30:00,182.73,182.87,182.56,182.63,95900.0,152.0014,152.1179,151.86,151.9182,95900.0
2015-01-14 13:35:00,182.65,182.65,182.46,182.5,33700.0,151.9349,151.9349,151.7768,151.8101,33700.0
2015-01-14 13:40:00,182.48,182.48,182.19,182.2,62700.0,151.7934,151.7934,151.5522,151.5605,62700.0
2015-01-14 13:45:00,182.2,182.54,182.11,182.48,79400.0,151.5605,151.8434,151.4857,151.7934,79400.0
2015-01-14 13:50:00,182.46,182.48,182.25,182.32,66200.0,151.7768,151.7934,151.6021,151.6604,66200.0
2015-01-14 13:55:00,182.32,182.58,182.25,182.53,123600.0,151.6604,151.8766,151.6021,151.835,123600.0
2015-01-14 14:00:00,182.53,182.83,182.47,182.82,243200.0,151.835,152.0846,151.7851,152.0763,243200.0
2015-01-14 14:05:00,182.78,182.81,182.53,182.7,108600.0,152.043,152.068,151.835,151.9764,108600.0
2015-01-14 14:10:00,182.69,183.25,182.65,183.25,73700.0,151.9681,152.434,151.9349,152.434,73700.0
2015-01-14 14:15:00,183.32,183.55,183.2,183.55,116200.0,152.4922,152.6835,152.3924,152.6835,116200.0
2015-01-14 14:20:00,183.57,183.57,183.25,183.26,49400.0,152.7001,152.7001,152.434,152.4423,49400.0
2015-01-14 14:25:00,183.35,183.72,183.3,183.69,37400.0,152.5171,152.8249,152.4756,152.8,37400.0
2015-01-14 14:30:00,183.7,184.07,183.59,183.77,64900.0,152.8083,153.1161,152.7168,152.8665,64900.0
2015-01-14 14:35:00,183.82,183.91,183.6,183.7,57500.0,152.9081,152.983,152.7251,152.8083,57500.0
2015-01-14 14:40:00,183.68,183.89,183.44,183.55,33800.0,152.7916,152.9663,152.592,152.6835,33800.0
2015-01-14 14:45:00,183.54,183.65,183.42,183.48,13200.0,152.6752,152.7667,152.5754,152.6253,13200.0
2015-01-14 14:50:00,183.42,183.42,183.15,183.23,31100.0,152.5754,152.5754,152.3508,152.4173,31100.0
2015-01-14 14:55:00,183.22,183.35,183.15,183.22,44300.0,152.409,152.5171,152.3508,152.409,44300.0
2015-01-14 15:00:00,183.21,183.58,183.2,183.47,87200.0,152.4007,152.7085,152.3924,152.617,87200.0
2015-01-14 15:05:00,183.57,183.72,183.37,183.54,16500.0,152.7001,152.8249,152.5338,152.6752,16500.0
2015-01-14 15:10:00,183.57,183.58,183.28,183.53,16900.0,152.7001,152.7085,152.4589,152.6669,16900.0
2015-01-14 15:15:00,183.53,184.23,183.53,184.13,49400.0,152.6669,153.2492,152.6669,153.166,49400.0
2015-01-14 15:20:00,184.14,184.38,184.01,184.18,71900.0,153.1743,153.3739,153.0662,153.2076,71900.0
2015-01-14 15:25:00,184.16,184.27,183.84,184.17,60500.0,153.1909,153.2824,152.9247,153.1992,60500.0
2015-01-14 15:30:00,184.1,184.35,183.69,183.86,120400.0,153.141,153.349,152.8,152.9414,120400.0
2015-01-14 15:35:00,183.86,184.0,183.73,183.94,41500.0,152.9414,153.0578,152.8332,153.0079,41500.0
2015-01-14 15:40:00,183.95,184.29,183.95,184.05,69400.0,153.0162,153.2991,153.0162,153.0994,69400.0
2015-01-14 15:45:00,184.07,184.38,184.02,184.18,167100.0,153.1161,153.3739,153.0745,153.2076,167100.0
2015-01-14 15:50:00,184.27,184.36,184.16,184.2,98400.0,153.2824,153.3573,153.1909,153.2242,98400.0
2015-01-14 15:55:00,184.22,184.28,184.05,184.25,93800.0,153.2408,153.2907,153.0994,153.2658,93800.0
2015-01-15 09:30:00,184.88,185.25,184.5,184.5,65400.0,153.7899,154.0976,153.4738,153.4738,65400.0
2015-01-15 09:35:00,184.47,184.58,183.85,184.04,45000.0,153.4488,153.5403,152.9331,153.0911,45000.0
2015-01-15 09:40:00,184.0,184.14,183.62,183.7,29200.0,153.0578,153.1743,152.7417,152.8083,29200.0
2015-01-15 09:45:00,183.69,183.88,183.34,183.34,13000.0,152.8,152.958,152.5088,152.5088,13000.0
2015-01-15 09:50:00,183.39,183.77,183.32,183.54,18900.0,152.5504,152.8665,152.4922,152.6752,18900.0
2015-01-15 09:55:00,183.48,183.51,183.09,183.3,22400.0,152.6253,152.6502,152.3009,152.4756,22400.0
2015-01-15 10:00:00,183.29,183.46,183.05,183.25,30100.0,152.4672,152.6086,152.2676,152.434,30100.0
2015-01-15 10:05:00,183.28,183.66,183.16,183.56,7300.0,152.4589,152.775,152.3591,152.6918,7300.0
2015-01-15 10:10:00,183.57,183.7,183.29,183.62,16100.0,152.7001,152.8083,152.4672,152.7417,16100.0
2015-01-15 10:15:00,183.57,184.01,183.57,183.98,23800.0,152.7001,153.0662,152.7001,153.0412,23800.0
2015-01-15 10:20:00,184.04,184.16,183.91,184.12,23100.0,153.0911,153.1909,152.983,153.1577,23100.0
2015-01-15 10:25:00,184.17,184.25,184.06,184.22,17600.0,153.1992,153.2658,153.1077,153.2408,17600.0
2015-01-15 10:30:00,184.22,184.71,184.21,184.63,34300.0,153.2408,153.6484,153.2325,153.5819,34300.0
2015-01-15 10:35:00,184.63,184.63,184.23,184.33,20000.0,153.5819,153.5819,153.2492,153.3323,20000.0
2015-01-15 10:40:00,184.33,184.35,184.1,184.12,7500.0,153.3323,153.349,153.141,153.1577,7500.0
2015-01-15 10:45:00,184.12,184.28,183.98,183.99,11100.0,153.1577,153.2907,153.0412,153.0495,11100.0
2015-01-15 10:50:00,184.07,184.18,183.96,183.99,4700.0,153.1161,153.2076,153.0246,153.0495,4700.0
2015-01-15 10:55:00,184.05,184.05,183.65,183.72,18800.0,153.0994,153.0994,152.7667,152.8249,18800.0
2015-01-15 11:00:00,183.74,183.89,183.61,183.63,8500.0,152.8416,152.9663,152.7334,152.7501,8500.0
2015-01-15 11:05:00,183.66,183.71,183.44,183.61,11900.0,152.775,152.8166,152.592,152.7334,11900.0
2015-01-15 11:10:00,183.78,183.78,183.66,183.76,3300.0,152.8748,152.8748,152.775,152.8582,3300.0
2015-01-15 11:15:00,183.79,183.79,183.38,183.48,28700.0,152.8832,152.8832,152.5421,152.6253,28700.0
2015-01-15 11:20:00,183.46,183.46,183.26,183.26,191500.0,152.6086,152.6086,152.4423,152.4423,191500.0
2015-01-15 11:25:00,183.25,183.28,183.1,183.14,19900.0,152.434,152.4589,152.3092,152.3425,19900.0
2015-01-15 11:30:00,183.19,183.53,183.1,183.52,19300.0,152.384,152.6669,152.3092,152.6586,19300.0
2015-01-15 11:35:00,183.49,183.5,182.95,183.05,18600.0,152.6336,152.6419,152.1844,152.2676,18600.0
2015-01-15 11:40:00,183.12,183.64,183.1,183.64,26600.0,152.3258,152.7584,152.3092,152.7584,26600.0
2015-01-15 11:45:00,183.57,183.79,183.56,183.57,16200.0,152.7001,152.8832,152.6918,152.7001,16200.0
2015-01-15 11:50:00,183.62,183.62,183.3,183.49,15800.0,152.7417,152.7417,152.4756,152.6336,15800.0
2015-01-15 11:55:00,183.45,183.47,183.27,183.36,20500.0,152.6003,152.617,152.4506,152.5255,20500.0
2015-01-15 12:00:00,183.36,183.52,183.29,183.29,28400.0,152.5255,152.6586,152.4672,152.4672,28400.0
2015-01-15 12:05:00,183.27,183.53,183.25,183.44,10800.0,152.4506,152.6669,152.434,152.592,10800.0
2015-01-15 12:10:00,183.43,183.59,183.35,183.36,9900.0,152.5837,152.7168,152.5171,152.5255,9900.0
2015-01-15 12:15:00,183.39,183.39,183.1,183.11,11200.0,152.5504,152.5504,152.3092,152.3175,11200.0
2015-01-15 12:20:00,183.13,183.23,183.05,183.08,7400.0,152.3341,152.4173,152.2676,152.2925,7400.0
2015-01-15 12:25:00,183.06,183.37,183.06,183.21,11100.0,152.2759,152.5338,152.2759,152.4007,11100.0
2015-01-15 12:30:00,183.19,183.23,183.0,183.16,14100.0,152.384,152.4173,152.226,152.3591,14100.0
2015-01-15 12:35:00,183.11,183.16,182.8,182.97,30600.0,152.3175,152.3591,152.0596,152.201,30600.0
2015-01-15 12:40:00,182.9,182.95,182.6,182.64,14700.0,152.1428,152.1844,151.8933,151.9265,14700.0
2015-01-15 12:45:00,182.61,182.66,182.47,182.66,18700.0,151.9016,151.9432,151.7851,151.9432,18700.0
2015-01-15 12:50:00,182.67,182.92,182.55,182.91,16100.0,151.9515,152.1595,151.8517,152.1511,16100.0
2015-01-15 12:55:00,182.9,182.92,182.77,182.83,6700.0,152.1428,152.1595,152.0347,152.0846,6700.0
2015-01-15 13:00:00,182.81,183.22,182.72,183.13,23300.0,152.068,152.409,151.9931,152.3341,23300.0
2015-01-15 13:05:00,183.2,183.3,183.09,183.14,5600.0,152.3924,152.4756,152.3009,152.3425,5600.0
2015-01-15 13:10:00,183.19,183.33,183.11,183.26,8500.0,152.384,152.5005,152.3175,152.4423,8500.0
2015-01-15 13:15:00,183.33,183.44,183.25,183.31,17600.0,152.5005,152.592,152.434,152.4839,17600.0
2015-01-15 13:20:00,183.31,183.31,183.03,183.06,8400.0,152.4839,152.4839,152.251,152.2759,8400.0
2015-01-15 13:25:00,183.08,183.09,182.8,182.81,9300.0,152.2925,152.3009,152.0596,152.068,9300.0
2015-01-15 13:30:00,182.8,182.87,182.73,182.82,9400.0,152.0596,152.1179,152.0014,152.0763,9400.0
2015-01-15 13:35:00,182.82,182.91,182.66,182.66,9500.0,152.0763,152.1511,151.9432,151.9432,9500.0
2015-01-15 13:40:00,182.66,182.72,182.6,182.6,9000.0,151.9432,151.9931,151.8933,151.8933,9000.0
2015-01-15 13:45:00,182.6,182.83,182.55,182.79,7800.0,151.8933,152.0846,151.8517,152.0513,7800.0
2015-01-15 13:50:00,182.78,183.27,182.78,183.2,9600.0,152.043,152.4506,152.043,152.3924,9600.0
2015-01-15 13:55:00,183.17,183.17,182.94,182.96,18500.0,152.3674,152.3674,152.1761,152.1927,18500.0
2015-01-15 14:00:00,182.93,182.96,182.72,182.96,8300.0,152.1678,152.1927,151.9931,152.1927,8300.0
2015-01-15 14:05:00,182.92,183.2,182.82,183.13,45700.0,152.1595,152.3924,152.0763,152.3341,45700.0
2015-01-15 14:10:00,183.1,183.11,182.92,183.03,9000.0,152.3092,152.3175,152.1595,152.251,9000.0
2015-01-15 14:15:00,183.09,183.29,183.09,183.2,6800.0,152.3009,152.4672,152.3009,152.3924,6800.0
2015-01-15 14:20:00,183.18,183.18,182.94,182.97,40300.0,152.3757,152.3757,152.1761,152.201,40300.0
2015-01-15 14:25:00,183.06,183.11,182.97,183.0,5800.0,152.2759,152.3175,152.201,152.226,5800.0
2015-01-15 14:30:00,182.95,183.23,182.88,183.23,9000.0,152.1844,152.4173,152.1262,152.4173,9000.0
2015-01-15 14:35:00,183.26,183.34,183.14,183.21,18100.0,152.4423,152.5088,152.3425,152.4007,18100.0
2015-01-15 14:40:00,183.25,183.35,183.16,183.22,21500.0,152.434,152.5171,152.3591,152.409,21500.0
2015-01-15 14:45:00,183.22,183.34,183.1,183.17,8900.0,152.409,152.5088,152.3092,152.3674,8900.0
2015-01-15 14:50:00,183.13,183.27,183.04,183.22,14700.0,152.3341,152.4506,152.2593,152.409,14700.0
2015-01-15 14:55:00,183.23,183.62,183.17,183.49,33600.0,152.4173,152.7417,152.3674,152.6336,33600.0
2015-01-15 15:00:00,183.47,183.57,183.38,183.39,14800.0,152.617,152.7001,152.5421,152.5504,14800.0
2015-01-15 15:05:00,183.38,183.39,183.2,183.25,19300.0,152.5421,152.5504,152.3924,152.434,19300.0
2015-01-15 15:10:00,183.15,183.15,182.84,182.92,38200.0,152.3508,152.3508,152.0929,152.1595,38200.0
2015-01-15 15:15:00,182.91,183.05,182.79,183.02,17600.0,152.1511,152.2676,152.0513,152.2426,17600.0
2015-01-15 15:20:00,182.99,183.0,182.82,182.93,12400.0,152.2177,152.226,152.0763,152.1678,12400.0
2015-01-15 15:25:00,182.95,183.24,182.95,183.19,28900.0,152.1844,152.4256,152.1844,152.384,28900.0
2015-01-15 15:30:00,183.16,183.38,183.0,183.3,17600.0,152.3591,152.5421,152.226,152.4756,17600.0
2015-01-15 15:35:00,183.22,183.22,183.02,183.09,20800.0,152.409,152.409,152.2426,152.3009,20800.0
2015-01-15 15:40:00,183.07,183.22,182.98,183.08,22200.0,152.2842,152.409,152.2094,152.2925,22200.0
2015-01-15 15:45:00,183.02,183.11,182.89,182.97,25600.0,152.2426,152.3175,152.1345,152.201,25600.0
2015-01-15 15:50:00,182.95,182.95,182.56,182.59,47000.0,152.1844,152.1844,151.86,151.8849,47000.0
2015-01-15 15:55:00,182.55,182.64,182.4,182.51,161300.0,151.8517,151.9265,151.7269,151.8184,161300.0
2015-01-16 09:30:00,182.3,182.91,182.21,182.91,59300.0,151.6437,152.1511,151.5688,152.1511,59300.0
2015-01-16 09:35:00,182.89,183.2,182.85,183.02,38600.0,152.1345,152.3924,152.1012,152.2426,38600.0
2015-01-16 09:40:00,183.09,183.23,182.99,183.08,21800.0,152.3009,152.4173,152.2177,152.2925,21800.0
2015-01-16 09:45:00,182.99,183.03,182.76,182.9,5100.0,152.2177,152.251,152.0264,152.1428,5100.0
2015-01-16 09:50:00,182.99,182.99,182.59,182.62,6800.0,152.2177,152.2177,151.8849,151.9099,6800.0
2015-01-16 09:55:00,182.66,182.66,182.4,182.4,7100.0,151.9432,151.9432,151.7269,151.7269,7100.0
2015-01-16 10:00:00,182.62,183.07,182.33,182.65,50500.0,151.9099,152.2842,151.6687,151.9349,50500.0
2015-01-16 10:05:00,182.54,182.66,182.28,182.32,15900.0,151.8434,151.9432,151.6271,151.6604,15900.0
2015-01-16 10:10:00,182.42,182.47,182.08,182.11,16200.0,151.7435,151.7851,151.4607,151.4857,16200.0
2015-01-16 10:15:00,182.1,182.62,182.1,182.61,25000.0,151.4773,151.9099,151.4773,151.9016,25000.0
2015-01-16 10:20:00,182.55,182.75,182.42,182.74,8300.0,151.8517,152.018,151.7435,152.0097,8300.0
2015-01-16 10:25:00,182.75,183.1,182.73,182.98,33900.0,152.018,152.3092,152.0014,152.2094,33900.0
2015-01-16 10:30:00,182.93,183.32,182.93,183.12,22600.0,152.1678,152.4922,152.1678,152.3258,22600.0
2015-01-16 10:35:00,183.18,183.2,182.9,183.07,15500.0,152.3757,152.3924,152.1428,152.2842,15500.0
2015-01-16 10:40:00,183.06,183.11,182.97,183.05,8700.0,152.2759,152.3175,152.201,152.2676,8700.0
2015-01-16 10:45:00,183.09,183.18,182.81,182.92,27700.0,152.3009,152.3757,152.068,152.1595,27700.0
2015-01-16 10:50:00,182.96,183.3,182.93,183.27,11500.0,152.1927,152.4756,152.1678,152.4506,11500.0
2015-01-16 10:55:00,183.3,183.76,183.29,183.66,32400.0,152.4756,152.8582,152.4672,152.775,32400.0
2015-01-16 11:00:00,183.62,183.81,183.6,183.6,6200.0,152.7417,152.8998,152.7251,152.7251,6200.0
2015-01-16 11:05:00,183.61,183.68,183.47,183.58,20000.0,152.7334,152.7916,152.617,152.7085,20000.0
2015-01-16 11:10:00,183.66,183.67,183.3,183.42,10300.0,152.775,152.7833,152.4756,152.5754,10300.0
2015-01-16 11:15:00,183.36,183.68,183.36,183.6,9300.0,152.5255,152.7916,152.5255,152.7251,9300.0
2015-01-16 11:20:00,183.55,183.56,183.39,183.39,13300.0,152.6835,152.6918,152.5504,152.5504,13300.0
2015-01-16 11:25:00,183.35,183.35,183.17,183.2,10000.0,152.5171,152.5171,152.3674,152.3924,10000.0
2015-01-16 11:30:00,183.27,183.35,183.24,183.32,3100.0,152.4506,152.5171,152.4256,152.4922,3100.0
2015-01-16 11:35:00,183.32,183.61,183.29,183.61,7600.0,152.4922,152.7334,152.4672,152.7334,7600.0
2015-01-16 11:40:00,183.69,183.71,183.57,183.61,7900.0,152.8,152.8166,152.7001,152.7334,7900.0
2015-01-16 11:45:00,183.63,183.63,183.37,183.43,23600.0,152.7501,152.7501,152.5338,152.5837,23600.0
2015-01-16 11:50:00,183.35,183.35,183.2,183.25,30500.0,152.5171,152.5171,152.3924,152.434,30500.0
2015-01-16 11:55:00,183.21,183.37,183.21,183.26,19300.0,152.4007,152.5338,152.4007,152.4423,19300.0
2015-01-16 12:00:00,183.35,183.59,183.29,183.51,20900.0,152.5171,152.7168,152.4672,152.6502,20900.0
2015-01-16 12:05:00,183.53,183.59,183.28,183.29,18300.0,152.6669,152.7168,152.4589,152.4672,18300.0
2015-01-16 12:10:00,183.32,183.48,183.3,183.38,18900.0,152.4922,152.6253,152.4756,152.5421,18900.0
2015-01-16 12:15:00,183.41,183.47,183.41,183.43,13500.0,152.5671,152.617,152.5671,152.5837,13500.0
2015-01-16 12:20:00,183.42,183.42,183.31,183.39,24900.0,152.5754,152.5754,152.4839,152.5504,24900.0
2015-01-16 12:25:00,183.37,183.56,183.35,183.53,23000.0,152.5338,152.6918,152.5171,152.6669,23000.0
2015-01-16 12:30:00,183.49,183.59,183.47,183.55,28800.0,152.6336,152.7168,152.617,152.6835,28800.0
2015-01-16 12:35:00,183.6,183.65,183.53,183.56,32800.0,152.7251,152.7667,152.6669,152.6918,32800.0
2015-01-16 12:40:00,183.59,184.0,183.58,183.93,46100.0,152.7168,153.0578,152.7085,152.9996,46100.0
2015-01-16 12:45:00,183.92,183.99,183.89,183.98,2400.0,152.9913,153.0495,152.9663,153.0412,2400.0
2015-01-16 12:50:00,183.97,184.29,183.96,184.13,6900.0,153.0329,153.2991,153.0246,153.166,6900.0
2015-01-16 12:55:00,184.13,184.19,183.98,184.02,7700.0,153.166,153.2159,153.0412,153.0745,7700.0
2015-01-16 13:00:00,184.06,184.06,183.82,183.82,8700.0,153.1077,153.1077,152.9081,152.9081,8700.0
2015-01-16 13:05:00,183.87,184.08,183.87,184.03,9700.0,152.9497,153.1244,152.9497,153.0828,9700.0
2015-01-16 13:10:00,184.02,184.05,183.9,183.9,3600.0,153.0745,153.0994,152.9747,152.9747,3600.0
2015-01-16 13:15:00,183.91,183.95,183.8,183.8,8000.0,152.983,153.0162,152.8915,152.8915,8000.0
2015-01-16 13:20:00,183.77,183.79,183.67,183.71,8800.0,152.8665,152.8832,152.7833,152.8166,8800.0
2015-01-16 13:25:00,183.73,183.74,183.51,183.64,11800.0,152.8332,152.8416,152.6502,152.7584,11800.0
2015-01-16 13:30:00,183.72,183.85,183.64,183.84,9600.0,152.8249,152.9331,152.7584,152.9247,9600.0
2015-01-16 13:35:00,183.9,183.98,183.83,183.91,4600.0,152.9747,153.0412,152.9164,152.983,4600.0
2015-01-16 13:40:00,183.88,183.91,183.78,183.87,2200.0,152.958,152.983,152.8748,152.9497,2200.0
2015-01-16 13:45:00,183.87,184.01,183.78,183.99,7600.0,152.9497,153.0662,152.8748,153.0495,7600.0
2015-01-16 13:50:00,184.01,184.09,183.94,184.06,2200.0,153.0662,153.1327,153.0079,153.1077,2200.0
2015-01-16 13:55:00,184.09,184.1,184.02,184.06,2800.0,153.1327,153.141,153.0745,153.1077,2800.0
2015-01-16 14:00:00,184.11,184.17,183.99,184.0,9800.0,153.1493,153.1992,153.0495,153.0578,9800.0
2015-01-16 14:05:00,184.01,184.1,183.96,183.97,13000.0,153.0662,153.141,153.0246,153.0329,13000.0
2015-01-16 14:10:00,184.01,184.05,183.85,183.85,7800.0,153.0662,153.0994,152.9331,152.9331,7800.0
2015-01-16 14:15:00,183.91,184.02,183.88,183.96,6700.0,152.983,153.0745,152.958,153.0246,6700.0
2015-01-16 14:20:00,183.92,183.99,183.91,183.96,7700.0,152.9913,153.0495,152.983,153.0246,7700.0
2015-01-16 14:25:00,183.96,184.06,183.87,183.95,8500.0,153.0246,153.1077,152.9497,153.0162,8500.0
2015-01-16 14:30:00,183.94,183.94,183.74,183.83,5200.0,153.0079,153.0079,152.8416,152.9164,5200.0
2015-01-16 14:35:00,183.82,183.86,183.72,183.79,6400.0,152.9081,152.9414,152.8249,152.8832,6400.0
2015-01-16 14:40:00,183.76,183.99,183.76,183.89,4300.0,152.8582,153.0495,152.8582,152.9663,4300.0
2015-01-16 14:45:00,183.88,183.94,183.85,183.86,3500.0,152.958,153.0079,152.9331,152.9414,3500.0
2015-01-16 14:50:00,183.9,184.1,183.9,184.05,21300.0,152.9747,153.141,152.9747,153.0994,21300.0
2015-01-16 14:55:00,184.04,184.1,184.02,184.09,10100.0,153.0911,153.141,153.0745,153.1327,10100.0
2015-01-16 15:00:00,184.06,184.07,183.94,184.02,2700.0,153.1077,153.1161,153.0079,153.0745,2700.0
2015-01-16 15:05:00,184.05,184.08,183.97,184.06,3400.0,153.0994,153.1244,153.0329,153.1077,3400.0
2015-01-16 15:10:00,184.0,184.01,183.92,183.92,2900.0,153.0578,153.0662,152.9913,152.9913,2900.0
2015-01-16 15:15:00,183.93,184.08,183.93,184.02,4000.0,152.9996,153.1244,152.9996,153.0745,4000.0
2015-01-16 15:20:00,184.06,184.29,184.06,184.24,12000.0,153.1077,153.2991,153.1077,153.2575,12000.0
2015-01-16 15:25:00,184.25,184.27,184.16,184.19,7600.0,153.2658,153.2824,153.1909,153.2159,7600.0
2015-01-16 15:30:00,184.16,184.25,184.15,184.24,4800.0,153.1909,153.2658,153.1826,153.2575,4800.0
2015-01-16 15:35:00,184.26,184.67,184.26,184.67,25200.0,153.2741,153.6152,153.2741,153.6152,25200.0
2015-01-16 15:40:00,184.68,184.73,184.59,184.7,11600.0,153.6235,153.6651,153.5486,153.6401,11600.0
2015-01-16 15:45:00,184.71,184.97,184.71,184.87,33800.0,153.6484,153.8647,153.6484,153.7815,33800.0
2015-01-16 15:50:00,184.92,184.99,184.87,184.99,14200.0,153.8231,153.8814,153.7815,153.8814,14200.0
2015-01-16 15:55:00,185.0,185.08,184.82,184.82,105800.0,153.8897,153.9562,153.7399,153.7399,105800.0
2015-01-20 09:30:00,185.59,185.9,185.47,185.81,112900.0,154.3805,154.6383,154.2806,154.5635,112900.0
2015-01-20 09:35:00,185.78,185.79,185.2,185.2,51800.0,154.5385,154.5468,154.056,154.056,51800.0
2015-01-20 09:40:00,185.16,185.19,184.89,185.05,38300.0,154.0228,154.0477,153.7982,153.9313,38300.0
2015-01-20 09:45:00,185.03,185.18,184.41,184.47,28700.0,153.9146,154.0394,153.3989,153.4488,28700.0
2015-01-20 09:50:00,184.46,184.46,184.19,184.34,33700.0,153.4405,153.4405,153.2159,153.3407,33700.0
2015-01-20 09:55:00,184.3,184.4,184.11,184.37,23800.0,153.3074,153.3906,153.1493,153.3656,23800.0
2015-01-20 10:00:00,184.33,184.44,184.13,184.39,35500.0,153.3323,153.4238,153.166,153.3823,35500.0
2015-01-20 10:05:00,184.39,184.71,184.31,184.65,21300.0,153.3823,153.6484,153.3157,153.5985,21300.0
2015-01-20 10:10:00,184.69,184.72,184.55,184.64,55400.0,153.6318,153.6568,153.5153,153.5902,55400.0
2015-01-20 10:15:00,184.63,184.69,184.21,184.32,78800.0,153.5819,153.6318,153.2325,153.324,78800.0
2015-01-20 10:20:00,184.33,184.81,184.32,184.78,27500.0,153.3323,153.7316,153.324,153.7067,27500.0
2015-01-20 10:25:00,184.81,184.85,184.63,184.74,18300.0,153.7316,153.7649,153.5819,153.6734,18300.0
2015-01-20 10:30:00,184.76,184.84,184.41,184.43,24200.0,153.69,153.7566,153.3989,153.4155,24200.0
2015-01-20 10:35:00,184.42,184.49,184.25,184.25,20300.0,153.4072,153.4654,153.2658,153.2658,20300.0
2015-01-20 10:40:00,184.19,184.22,183.94,184.11,16400.0,153.2159,153.2408,153.0079,153.1493,16400.0
2015-01-20 10:45:00,184.04,184.36,184.03,184.36,10400.0,153.0911,153.3573,153.0828,153.3573,10400.0
2015-01-20 10:50:00,184.31,184.35,184.1,184.2,8600.0,153.3157,153.349,153.141,153.2242,8600.0
2015-01-20 10:55:00,184.24,184.27,184.02,184.16,30000.0,153.2575,153.2824,153.0745,153.1909,30000.0
2015-01-20 11:00:00,184.14,184.14,183.9,184.09,15100.0,153.1743,153.1743,152.9747,153.1327,15100.0
2015-01-20 11:05:00,184.11,184.33,184.01,184.33,5400.0,153.1493,153.3323,153.0662,153.3323,5400.0
2015-01-20 11:10:00,184.31,184.31,184.12,184.27,4600.0,153.3157,153.3157,153.1577,153.2824,4600.0
2015-01-20 11:15:00,184.24,184.29,184.01,184.27,10500.0,153.2575,153.2991,153.0662,153.2824,10500.0
2015-01-20 11:20:00,184.33,184.42,184.26,184.3,7600.0,153.3323,153.4072,153.2741,153.3074,7600.0
2015-01-20 11:25:00,184.31,184.33,184.15,184.31,19400.0,153.3157,153.3323,153.1826,153.3157,19400.0
2015-01-20 11:30:00,184.29,184.4,184.18,184.29,20600.0,153.2991,153.3906,153.2076,153.2991,20600.0
2015-01-20 11:35:00,184.27,184.35,184.15,184.24,13300.0,153.2824,153.349,153.1826,153.2575,13300.0
2015-01-20 11:40:00,184.17,184.18,183.93,184.01,9500.0,153.1992,153.2076,152.9996,153.0662,9500.0
2015-01-20 11:45:00,183.98,183.98,183.58,183.68,21600.0,153.0412,153.0412,152.7085,152.7916,21600.0
2015-01-20 11:50:00,183.69,183.79,183.59,183.76,17600.0,152.8,152.8832,152.7168,152.8582,17600.0
2015-01-20 11:55:00,183.76,183.88,183.72,183.85,15100.0,152.8582,152.958,152.8249,152.9331,15100.0
2015-01-20 12:00:00,183.83,183.9,183.78,183.78,9700.0,152.9164,152.9747,152.8748,152.8748,9700.0
2015-01-20 12:05:00,183.78,184.04,183.69,184.03,10900.0,152.8748,153.0911,152.8,153.0828,10900.0
2015-01-20 12:10:00,183.97,184.09,183.97,184.0,11600.0,153.0329,153.1327,153.0329,153.0578,11600.0
2015-01-20 12:15:00,184.01,184.11,183.93,184.04,10000.0,153.0662,153.1493,152.9996,153.0911,10000.0
2015-01-20 12:20:00,184.03,184.08,183.99,184.03,9700.0,153.0828,153.1244,153.0495,153.0828,9700.0
2015-01-20 12:25:00,184.01,184.18,184.01,184.11,11400.0,153.0662,153.2076,153.0662,153.1493,11400.0
2015-01-20 12:30:00,184.15,184.15,184.0,184.01,9300.0,153.1826,153.1826,153.0578,153.0662,9300.0
2015-01-20 12:35:00,183.99,184.14,183.92,184.14,6700.0,153.0495,153.1743,152.9913,153.1743,6700.0
2015-01-20 12:40:00,184.15,184.25,184.15,184.21,4400.0,153.1826,153.2658,153.1826,153.2325,4400.0
2015-01-20 12:45:00,184.23,184.36,184.23,184.31,11500.0,153.2492,153.3573,153.2492,153.3157,11500.0
2015-01-20 12:50:00,184.3,184.36,184.12,184.12,4800.0,153.3074,153.3573,153.1577,153.1577,4800.0
2015-01-20 12:55:00,184.17,184.29,184.14,184.26,2400.0,153.1992,153.2991,153.1743,153.2741,2400.0
2015-01-20 13:00:00,184.24,184.34,184.21,184.26,16900.0,153.2575,153.3407,153.2325,153.2741,16900.0
2015-01-20 13:05:00,184.26,184.3,184.0,184.0,25900.0,153.2741,153.3074,153.0578,153.0578,25900.0
2015-01-20 13:10:00,183.96,184.19,183.96,184.06,8900.0,153.0246,153.2159,153.0246,153.1077,8900.0
2015-01-20 13:15:00,184.06,184.24,184.06,184.18,4000.0,153.1077,153.2575,153.1077,153.2076,4000.0
2015-01-20 13:20:00,184.33,184.66,184.3,184.55,7800.0,153.3323,153.6068,153.3074,153.5153,7800.0
2015-01-20 13:25:00,184.56,184.65,184.48,184.57,9500.0,153.5237,153.5985,153.4571,153.532,9500.0
2015-01-20 13:30:00,184.57,184.7,184.57,184.62,11400.0,153.532,153.6401,153.532,153.5736,11400.0
2015-01-20 13:35:00,184.55,184.6,184.53,184.6,5400.0,153.5153,153.5569,153.4987,153.5569,5400.0
2015-01-20 13:40:00,184.53,184.53,184.4,184.45,6700.0,153.4987,153.4987,153.3906,153.4322,6700.0
2015-01-20 13:45:00,184.5,184.61,184.48,184.53,3400.0,153.4738,153.5653,153.4571,153.4987,3400.0
2015-01-20 13:50:00,184.56,184.57,184.43,184.52,6600.0,153.5237,153.532,153.4155,153.4904,6600.0
2015-01-20 13:55:00,184.53,184.54,184.47,184.52,13500.0,153.4987,153.507,153.4488,153.4904,13500.0
2015-01-20 14:00:00,184.49,184.76,184.46,184.73,7100.0,153.4654,153.69,153.4405,153.6651,7100.0
2015-01-20 14:05:00,184.75,184.77,184.69,184.69,7400.0,153.6817,153.6983,153.6318,153.6318,7400.0
2015-01-20 14:10:00,184.77,184.77,184.64,184.69,5700.0,153.6983,153.6983,153.5902,153.6318,5700.0
2015-01-20 14:15:00,184.7,184.7,184.56,184.66,8600.0,153.6401,153.6401,153.5237,153.6068,8600.0
2015-01-20 14:20:00,184.67,184.71,184.58,184.61,7500.0,153.6152,153.6484,153.5403,153.5653,7500.0
2015-01-20 14:25:00,184.63,184.67,184.49,184.61,5400.0,153.5819,153.6152,153.4654,153.5653,5400.0
2015-01-20 14:30:00,184.66,184.96,184.65,184.92,43000.0,153.6068,153.8564,153.5985,153.8231,43000.0
2015-01-20 14:35:00,185.0,185.11,184.94,185.07,9900.0,153.8897,153.9812,153.8398,153.9479,9900.0
2015-01-20 14:40:00,185.06,185.3,185.05,185.24,6800.0,153.9396,154.1392,153.9313,154.0893,6800.0
2015-01-20 14:45:00,185.23,185.38,185.22,185.34,17300.0,154.081,154.2058,154.0727,154.1725,17300.0
2015-01-20 14:50:00,185.35,185.35,185.2,185.2,17800.0,154.1808,154.1808,154.056,154.056,17800.0
2015-01-20 14:55:00,185.24,185.37,185.22,185.37,13000.0,154.0893,154.1975,154.0727,154.1975,13000.0
2015-01-20 15:00:00,185.4,185.44,185.23,185.33,14900.0,154.2224,154.2557,154.081,154.1642,14900.0
2015-01-20 15:05:00,185.32,185.46,185.26,185.43,32200.0,154.1559,154.2723,154.1059,154.2474,32200.0
2015-01-20 15:10:00,185.46,185.46,185.33,185.42,11700.0,154.2723,154.2723,154.1642,154.239,11700.0
2015-01-20 15:15:00,185.42,185.55,185.36,185.51,37700.0,154.239,154.3472,154.1891,154.3139,37700.0
2015-01-20 15:20:00,185.52,185.56,185.32,185.41,19500.0,154.3222,154.3555,154.1559,154.2307,19500.0
2015-01-20 15:25:00,185.44,185.55,185.39,185.39,12900.0,154.2557,154.3472,154.2141,154.2141,12900.0
2015-01-20 15:30:00,185.41,185.44,185.09,185.18,36000.0,154.2307,154.2557,153.9645,154.0394,36000.0
2015-01-20 15:35:00,185.19,185.31,185.17,185.23,21800.0,154.0477,154.1475,154.0311,154.081,21800.0
2015-01-20 15:40:00,185.22,185.44,185.2,185.39,15700.0,154.0727,154.2557,154.056,154.2141,15700.0
2015-01-20 15:45:00,185.37,185.4,185.28,185.28,9900.0,154.1975,154.2224,154.1226,154.1226,9900.0
2015-01-20 15:50:00,185.28,185.31,185.05,185.07,17100.0,154.1226,154.1475,153.9313,153.9479,17100.0
2015-01-20 15:55:00,185.08,185.29,185.06,185.26,89400.0,153.9562,154.1309,153.9396,154.1059,89400.0
2015-01-21 09:30:00,184.77,184.86,184.31,184.39,84400.0,153.6983,153.7732,153.3157,153.3823,84400.0
2015-01-21 09:35:00,184.38,185.59,184.3,185.59,39900.0,153.3739,154.3805,153.3074,154.3805,39900.0
2015-01-21 09:40:00,185.72,185.98,185.32,185.44,8900.0,154.4886,154.7049,154.1559,154.2557,8900.0
2015-01-21 09:45:00,185.33,185.42,184.99,185.17,6000.0,154.1642,154.239,153.8814,154.0311,6000.0
2015-01-21 09:50:00,185.17,185.51,185.1,185.31,3800.0,154.0311,154.3139,153.9729,154.1475,3800.0
2015-01-21 09:55:00,185.36,185.54,185.23,185.46,9400.0,154.1891,154.3389,154.081,154.2723,9400.0
2015-01-21 10:00:00,185.38,185.68,185.35,185.43,229300.0,154.2058,154.4553,154.1808,154.2474,229300.0
2015-01-21 10:05:00,185.5,185.64,185.17,185.23,12000.0,154.3056,154.422,154.0311,154.081,12000.0
2015-01-21 10:10:00,185.18,185.48,185.03,185.42,14000.0,154.0394,154.289,153.9146,154.239,14000.0
2015-01-21 10:15:00,185.4,185.74,185.4,185.74,34600.0,154.2224,154.5052,154.2224,154.5052,34600.0
2015-01-21 10:20:00,185.73,185.77,185.5,185.72,8600.0,154.4969,154.5302,154.3056,154.4886,8600.0
2015-01-21 10:25:00,185.64,185.85,185.57,185.7,25200.0,154.422,154.5967,154.3638,154.472,25200.0
2015-01-21 10:30:00,185.82,185.83,185.65,185.76,21000.0,154.5718,154.5801,154.4304,154.5219,21000.0
2015-01-21 10:35:00,185.75,185.76,185.56,185.58,6700.0,154.5135,154.5219,154.3555,154.3721,6700.0
2015-01-21 10:40:00,185.62,185.79,185.62,185.79,1700.0,154.4054,154.5468,154.4054,154.5468,1700.0
2015-01-21 10:45:00,185.82,186.28,185.81,186.25,22200.0,154.5718,154.9544,154.5635,154.9295,22200.0
2015-01-21 10:50:00,186.3,186.63,186.23,186.58,36200.0,154.9711,155.2456,154.9128,155.204,36200.0
2015-01-21 10:55:00,186.6,186.61,186.48,186.57,32900.0,155.2206,155.2289,155.1208,155.1957,32900.0
2015-01-21 11:00:00,186.58,186.74,186.45,186.46,6400.0,155.204,155.3371,155.0958,155.1042,6400.0
2015-01-21 11:05:00,186.52,186.55,186.29,186.37,14500.0,155.1541,155.179,154.9627,155.0293,14500.0
2015-01-21 11:10:00,186.38,186.52,186.32,186.52,4700.0,155.0376,155.1541,154.9877,155.1541,4700.0
2015-01-21 11:15:00,186.49,186.49,186.26,186.32,5500.0,155.1291,155.1291,154.9378,154.9877,5500.0
2015-01-21 11:20:00,186.22,186.25,186.1,186.25,11300.0,154.9045,154.9295,154.8047,154.9295,11300.0
2015-01-21 11:25:00,186.2,186.25,186.14,186.24,3400.0,154.8879,154.9295,154.838,154.9211,3400.0
2015-01-21 11:30:00,186.29,186.38,186.27,186.35,5200.0,154.9627,155.0376,154.9461,155.0127,5200.0
2015-01-21 11:35:00,186.36,186.42,186.17,186.2,6700.0,155.021,155.0709,154.8629,154.8879,6700.0
2015-01-21 11:40:00,186.19,186.24,186.13,186.17,3000.0,154.8796,154.9211,154.8296,154.8629,3000.0
2015-01-21 11:45:00,186.23,186.39,186.22,186.39,4400.0,154.9128,155.0459,154.9045,155.0459,4400.0
2015-01-21 11:50:00,186.39,186.49,186.39,186.42,30800.0,155.0459,155.1291,155.0459,155.0709,30800.0
2015-01-21 11:55:00,186.43,186.56,186.4,186.4,6500.0,155.0792,155.1873,155.0542,155.0542,6500.0
2015-01-21 12:00:00,186.38,186.52,186.37,186.49,13100.0,155.0376,155.1541,155.0293,155.1291,13100.0
2015-01-21 12:05:00,186.51,186.51,186.25,186.25,6100.0,155.1457,155.1457,154.9295,154.9295,6100.0
2015-01-21 12:10:00,186.31,186.5,186.29,186.49,2900.0,154.9794,155.1374,154.9627,155.1291,2900.0
2015-01-21 12:15:00,186.5,186.55,186.43,186.45,5000.0,155.1374,155.179,155.0792,155.0958,5000.0
2015-01-21 12:20:00,186.42,186.5,186.4,186.42,13700.0,155.0709,155.1374,155.0542,155.0709,13700.0
2015-01-21 12:25:00,186.4,186.51,186.39,186.51,12200.0,155.0542,155.1457,155.0459,155.1457,12200.0
2015-01-21 12:30:00,186.56,186.6,186.31,186.33,24800.0,155.1873,155.2206,154.9794,154.996,24800.0
2015-01-21 12:35:00,186.33,186.33,186.22,186.29,12400.0,154.996,154.996,154.9045,154.9627,12400.0
2015-01-21 12:40:00,186.24,186.32,186.24,186.3,7300.0,154.9211,154.9877,154.9211,154.9711,7300.0
2015-01-21 12:45:00,186.3,186.42,186.3,186.34,14800.0,154.9711,155.0709,154.9711,155.0043,14800.0
2015-01-21 12:50:00,186.33,186.39,185.9,185.95,52100.0,154.996,155.0459,154.6383,154.6799,52100.0
2015-01-21 12:55:00,185.99,186.09,185.97,186.08,4400.0,154.7132,154.7964,154.6966,154.7881,4400.0
2015-01-21 13:00:00,186.07,186.19,185.95,186.17,23100.0,154.7797,154.8796,154.6799,154.8629,23100.0
2015-01-21 13:05:00,186.12,186.22,186.07,186.22,4900.0,154.8213,154.9045,154.7797,154.9045,4900.0
2015-01-21 13:10:00,186.18,186.19,186.05,186.15,15100.0,154.8712,154.8796,154.7631,154.8463,15100.0
2015-01-21 13:15:00,186.18,186.21,186.13,186.2,2500.0,154.8712,154.8962,154.8296,154.8879,2500.0
2015-01-21 13:20:00,186.2,186.21,186.07,186.12,12500.0,154.8879,154.8962,154.7797,154.8213,12500.0
2015-01-21 13:25:00,186.16,186.16,185.78,185.8,29500.0,154.8546,154.8546,154.5385,154.5551,29500.0
2015-01-21 13:30:00,185.75,185.75,185.62,185.67,6400.0,154.5135,154.5135,154.4054,154.447,6400.0
2015-01-21 13:35:00,185.65,185.74,185.55,185.74,13400.0,154.4304,154.5052,154.3472,154.5052,13400.0
2015-01-21 13:40:00,185.74,185.81,185.7,185.8,2600.0,154.5052,154.5635,154.472,154.5551,2600.0
2015-01-21 13:45:00,185.81,185.85,185.68,185.74,14900.0,154.5635,154.5967,154.4553,154.5052,14900.0
2015-01-21 13:50:00,185.69,185.78,185.69,185.71,11000.0,154.4636,154.5385,154.4636,154.4803,11000.0
2015-01-21 13:55:00,185.67,185.7,185.41,185.46,17800.0,154.447,154.472,154.2307,154.2723,17800.0
2015-01-21 14:00:00,185.43,185.44,185.28,185.43,26400.0,154.2474,154.2557,154.1226,154.2474,26400.0
2015-01-21 14:05:00,185.47,185.51,185.42,185.44,5100.0,154.2806,154.3139,154.239,154.2557,5100.0
2015-01-21 14:10:00,185.42,185.61,185.34,185.61,11900.0,154.239,154.3971,154.1725,154.3971,11900.0
2015-01-21 14:15:00,185.66,185.71,185.57,185.57,5200.0,154.4387,154.4803,154.3638,154.3638,5200.0
2015-01-21 14:20:00,185.59,185.8,185.59,185.68,10300.0,154.3805,154.5551,154.3805,154.4553,10300.0
2015-01-21 14:25:00,185.7,185.82,185.63,185.66,12700.0,154.472,154.5718,154.4137,154.4387,12700.0
2015-01-21 14:30:00,185.71,185.77,185.66,185.7,2400.0,154.4803,154.5302,154.4387,154.472,2400.0
2015-01-21 14:35:00,185.67,185.68,185.52,185.59,35400.0,154.447,154.4553,154.3222,154.3805,35400.0
2015-01-21 14:40:00,185.57,185.79,185.45,185.79,8500.0,154.3638,154.5468,154.264,154.5468,8500.0
2015-01-21 14:45:00,185.81,186.03,185.78,186.03,11700.0,154.5635,154.7465,154.5385,154.7465,11700.0
2015-01-21 14:50:00,186.04,186.08,185.92,185.95,11700.0,154.7548,154.7881,154.655,154.6799,11700.0
2015-01-21 14:55:00,185.93,186.12,185.93,186.06,6500.0,154.6633,154.8213,154.6633,154.7714,6500.0
2015-01-21 15:00:00,186.05,186.1,185.97,185.98,18900.0,154.7631,154.8047,154.6966,154.7049,18900.0
2015-01-21 15:05:00,186.0,186.0,185.79,185.79,5700.0,154.7215,154.7215,154.5468,154.5468,5700.0
2015-01-21 15:10:00,185.77,185.89,185.67,185.86,13100.0,154.5302,154.63,154.447,154.6051,13100.0
2015-01-21 15:15:00,185.9,186.19,185.9,186.19,25200.0,154.6383,154.8796,154.6383,154.8796,25200.0
2015-01-21 15:20:00,186.12,186.19,186.06,186.14,7300.0,154.8213,154.8796,154.7714,154.838,7300.0
2015-01-21 15:25:00,186.17,186.23,186.06,186.09,49900.0,154.8629,154.9128,154.7714,154.7964,49900.0
2015-01-21 15:30:00,186.11,186.31,186.06,186.25,18200.0,154.813,154.9794,154.7714,154.9295,18200.0
2015-01-21 15:35:00,186.27,186.34,186.19,186.28,28100.0,154.9461,155.0043,154.8796,154.9544,28100.0
2015-01-21 15:40:00,186.28,186.31,186.19,186.23,28900.0,154.9544,154.9794,154.8796,154.9128,28900.0
2015-01-21 15:45:00,186.26,186.31,186.21,186.27,9800.0,154.9378,154.9794,154.8962,154.9461,9800.0
2015-01-21 15:50:00,186.27,186.28,186.18,186.21,18100.0,154.9461,154.9544,154.8712,154.8962,18100.0
2015-01-21 15:55:00,186.24,186.3,186.13,186.23,38700.0,154.9211,154.9711,154.8296,154.9128,38700.0
2015-01-22 09:30:00,187.09,187.53,186.86,186.88,90400.0,155.6282,155.9942,155.4369,155.4535,90400.0
2015-01-22 09:35:00,186.79,186.81,186.56,186.64,42200.0,155.3787,155.3953,155.1873,155.2539,42200.0
2015-01-22 09:40:00,186.62,186.63,186.06,186.34,28500.0,155.2372,155.2456,154.7714,155.0043,28500.0
2015-01-22 09:45:00,186.44,186.44,185.59,185.86,58200.0,155.0875,155.0875,154.3805,154.6051,58200.0
2015-01-22 09:50:00,185.92,186.2,185.71,186.07,6400.0,154.655,154.8879,154.4803,154.7797,6400.0
2015-01-22 09:55:00,186.07,186.18,185.84,186.1,10700.0,154.7797,154.8712,154.5884,154.8047,10700.0
2015-01-22 10:00:00,186.11,186.46,186.11,186.34,6000.0,154.813,155.1042,154.813,155.0043,6000.0
2015-01-22 10:05:00,186.3,186.49,186.2,186.32,8300.0,154.9711,155.1291,154.8879,154.9877,8300.0
2015-01-22 10:10:00,186.38,186.7,186.27,186.7,5000.0,155.0376,155.3038,154.9461,155.3038,5000.0
2015-01-22 10:15:00,186.57,187.04,186.57,187.02,9100.0,155.1957,155.5866,155.1957,155.57,9100.0
2015-01-22 10:20:00,187.02,187.17,187.0,187.13,6300.0,155.57,155.6948,155.5533,155.6615,6300.0
2015-01-22 10:25:00,187.09,187.11,186.91,187.06,16000.0,155.6282,155.6448,155.4785,155.6033,16000.0
2015-01-22 10:30:00,187.02,187.15,186.93,187.08,9000.0,155.57,155.6781,155.4951,155.6199,9000.0
2015-01-22 10:35:00,187.01,187.26,187.0,187.14,32200.0,155.5617,155.7696,155.5533,155.6698,32200.0
2015-01-22 10:40:00,187.24,187.39,187.15,187.36,6900.0,155.753,155.8778,155.6781,155.8528,6900.0
2015-01-22 10:45:00,187.45,187.58,187.42,187.49,13800.0,155.9277,156.0358,155.9027,155.9609,13800.0
2015-01-22 10:50:00,187.49,187.66,187.49,187.6,7400.0,155.9609,156.1024,155.9609,156.0524,7400.0
2015-01-22 10:55:00,187.6,187.93,187.6,187.93,47800.0,156.0524,156.327,156.0524,156.327,47800.0
2015-01-22 11:00:00,187.89,187.95,187.51,187.66,34900.0,156.2937,156.3436,155.9776,156.1024,34900.0
2015-01-22 11:05:00,187.55,187.55,187.38,187.49,6600.0,156.0109,156.0109,155.8694,155.9609,6600.0
2015-01-22 11:10:00,187.41,187.42,187.25,187.39,8700.0,155.8944,155.9027,155.7613,155.8778,8700.0
2015-01-22 11:15:00,187.38,187.47,187.31,187.47,10100.0,155.8694,155.9443,155.8112,155.9443,10100.0
2015-01-22 11:20:00,187.41,187.73,187.41,187.71,10400.0,155.8944,156.1606,155.8944,156.1439,10400.0
2015-01-22 11:25:00,187.71,187.77,187.61,187.61,9100.0,156.1439,156.1939,156.0608,156.0608,9100.0
2015-01-22 11:30:00,187.71,187.71,187.44,187.53,7700.0,156.1439,156.1439,155.9194,155.9942,7700.0
2015-01-22 11:35:00,187.53,187.55,187.33,187.48,22300.0,155.9942,156.0109,155.8278,155.9526,22300.0
2015-01-22 11:40:00,187.44,187.5,187.36,187.39,4600.0,155.9194,155.9693,155.8528,155.8778,4600.0
2015-01-22 11:45:00,187.4,187.42,187.3,187.3,73300.0,155.8861,155.9027,155.8029,155.8029,73300.0
2015-01-22 11:50:00,187.27,187.3,187.13,187.19,18700.0,155.7779,155.8029,155.6615,155.7114,18700.0
2015-01-22 11:55:00,187.21,187.4,187.2,187.4,45600.0,155.728,155.8861,155.7197,155.8861,45600.0
2015-01-22 12:00:00,187.42,187.45,187.24,187.29,47600.0,155.9027,155.9277,155.753,155.7946,47600.0
2015-01-22 12:05:00,187.32,187.36,187.17,187.22,85900.0,155.8195,155.8528,155.6948,155.7363,85900.0
2015-01-22 12:10:00,187.22,187.45,187.17,187.36,52300.0,155.7363,155.9277,155.6948,155.8528,52300.0
2015-01-22 12:15:00,187.33,187.4,187.29,187.35,92000.0,155.8278,155.8861,155.7946,155.8445,92000.0
2015-01-22 12:20:00,187.35,187.56,187.34,187.55,54900.0,155.8445,156.0192,155.8362,156.0109,54900.0
2015-01-22 12:25:00,187.55,187.63,187.52,187.57,39800.0,156.0109,156.0774,155.9859,156.0275,39800.0
2015-01-22 12:30:00,187.56,187.56,187.38,187.41,34400.0,156.0192,156.0192,155.8694,155.8944,34400.0
2015-01-22 12:35:00,187.43,187.46,187.32,187.35,28300.0,155.911,155.936,155.8195,155.8445,28300.0
2015-01-22 12:40:00,187.34,187.46,187.28,187.45,50400.0,155.8362,155.936,155.7863,155.9277,50400.0
2015-01-22 12:45:00,187.45,187.53,187.38,187.49,39800.0,155.9277,155.9942,155.8694,155.9609,39800.0
2015-01-22 12:50:00,187.52,187.52,187.24,187.28,43800.0,155.9859,155.9859,155.753,155.7863,43800.0
2015-01-22 12:55:00,187.28,187.35,187.21,187.35,54500.0,155.7863,155.8445,155.728,155.8445,54500.0
2015-01-22 13:00:00,187.35,187.61,187.32,187.6,34100.0,155.8445,156.0608,155.8195,156.0524,34100.0
2015-01-22 13:05:00,187.56,187.57,187.48,187.51,18600.0,156.0192,156.0275,155.9526,155.9776,18600.0
2015-01-22 13:10:00,187.52,187.62,187.45,187.45,157900.0,155.9859,156.0691,155.9277,155.9277,157900.0
2015-01-22 13:15:00,187.48,187.48,187.27,187.31,25600.0,155.9526,155.9526,155.7779,155.8112,25600.0
2015-01-22 13:20:00,187.3,187.39,187.2,187.36,47900.0,155.8029,155.8778,155.7197,155.8528,47900.0
2015-01-22 13:25:00,187.35,187.38,187.25,187.32,34000.0,155.8445,155.8694,155.7613,155.8195,34000.0
2015-01-22 13:30:00,187.32,187.46,187.32,187.46,43000.0,155.8195,155.936,155.8195,155.936,43000.0
2015-01-22 13:35:00,187.44,187.51,187.36,187.47,50100.0,155.9194,155.9776,155.8528,155.9443,50100.0
2015-01-22 13:40:00,187.47,187.73,187.45,187.66,45200.0,155.9443,156.1606,155.9277,156.1024,45200.0
2015-01-22 13:45:00,187.66,187.73,187.61,187.67,38900.0,156.1024,156.1606,156.0608,156.1107,38900.0
2015-01-22 13:50:00,187.66,187.72,187.65,187.67,35600.0,156.1024,156.1523,156.094,156.1107,35600.0
2015-01-22 13:55:00,187.68,187.71,187.57,187.67,47000.0,156.119,156.1439,156.0275,156.1107,47000.0
2015-01-22 14:00:00,187.67,187.83,187.66,187.8,42600.0,156.1107,156.2438,156.1024,156.2188,42600.0
2015-01-22 14:05:00,187.77,187.77,187.58,187.67,44100.0,156.1939,156.1939,156.0358,156.1107,44100.0
2015-01-22 14:10:00,187.68,187.81,187.65,187.81,50500.0,156.119,156.2271,156.094,156.2271,50500.0
2015-01-22 14:15:00,187.81,188.0,187.8,187.95,85000.0,156.2271,156.3852,156.2188,156.3436,85000.0
2015-01-22 14:20:00,187.94,187.94,187.85,187.93,51200.0,156.3353,156.3353,156.2604,156.327,51200.0
2015-01-22 14:25:00,187.9,188.0,187.89,187.97,54900.0,156.302,156.3852,156.2937,156.3602,54900.0
2015-01-22 14:30:00,187.97,188.34,187.97,188.25,50600.0,156.3602,156.668,156.3602,156.5931,50600.0
2015-01-22 14:35:00,188.24,188.35,188.23,188.35,58600.0,156.5848,156.6763,156.5765,156.6763,58600.0
2015-01-22 14:40:00,188.35,188.35,188.2,188.29,51500.0,156.6763,156.6763,156.5515,156.6264,51500.0
2015-01-22 14:45:00,188.35,188.55,188.34,188.49,50500.0,156.6763,156.8427,156.668,156.7928,50500.0
2015-01-22 14:50:00,188.49,188.68,188.48,188.67,56500.0,156.7928,156.9508,156.7845,156.9425,56500.0
2015-01-22 14:55:00,188.69,188.86,188.64,188.78,50200.0,156.9591,157.1006,156.9176,157.034,50200.0
2015-01-22 15:00:00,188.81,189.04,188.76,188.92,70800.0,157.059,157.2503,157.0174,157.1505,70800.0
2015-01-22 15:05:00,188.94,189.03,188.9,188.96,48000.0,157.1671,157.242,157.1338,157.1837,48000.0
2015-01-22 15:10:00,188.96,189.06,188.88,188.98,60100.0,157.1837,157.2669,157.1172,157.2004,60100.0
2015-01-22 15:15:00,188.96,189.11,188.95,189.11,60000.0,157.1837,157.3085,157.1754,157.3085,60000.0
2015-01-22 15:20:00,189.11,189.15,188.86,188.87,43300.0,157.3085,157.3418,157.1006,157.1089,43300.0
2015-01-22 15:25:00,188.88,189.03,188.79,188.99,85600.0,157.1172,157.242,157.0423,157.2087,85600.0
2015-01-22 15:30:00,188.98,189.08,188.96,189.06,50700.0,157.2004,157.2836,157.1837,157.2669,50700.0
2015-01-22 15:35:00,189.06,189.07,188.9,189.02,59900.0,157.2669,157.2752,157.1338,157.2337,59900.0
2015-01-22 15:40:00,189.01,189.01,188.87,188.92,75200.0,157.2253,157.2253,157.1089,157.1505,75200.0
2015-01-22 15:45:00,188.91,188.96,188.88,188.92,46700.0,157.1422,157.1837,157.1172,157.1505,46700.0
2015-01-22 15:50:00,188.91,188.93,188.79,188.89,62800.0,157.1422,157.1588,157.0423,157.1255,62800.0
2015-01-22 15:55:00,188.9,189.1,188.86,189.01,777900.0,157.1338,157.3002,157.1006,157.2253,777900.0
2015-01-23 09:30:00,188.72,188.79,188.39,188.69,86000.0,156.9841,157.0423,156.7096,156.9591,86000.0
2015-01-23 09:35:00,188.68,188.87,188.45,188.55,26800.0,156.9508,157.1089,156.7595,156.8427,26800.0
2015-01-23 09:40:00,188.57,188.57,188.32,188.36,20500.0,156.8593,156.8593,156.6514,156.6846,20500.0
2015-01-23 09:45:00,188.41,188.59,188.36,188.5,5300.0,156.7262,156.876,156.6846,156.8011,5300.0
2015-01-23 09:50:00,188.51,188.54,188.36,188.4,87300.0,156.8094,156.8344,156.6846,156.7179,87300.0
2015-01-23 09:55:00,188.4,188.56,188.26,188.5,23400.0,156.7179,156.851,156.6015,156.8011,23400.0
2015-01-23 10:00:00,188.5,188.76,188.49,188.59,26100.0,156.8011,157.0174,156.7928,156.876,26100.0
2015-01-23 10:05:00,188.62,188.83,188.56,188.61,17200.0,156.9009,157.0756,156.851,156.8926,17200.0
2015-01-23 10:10:00,188.63,188.71,188.48,188.54,7300.0,156.9092,156.9758,156.7845,156.8344,7300.0
2015-01-23 10:15:00,188.51,188.51,188.4,188.5,7400.0,156.8094,156.8094,156.7179,156.8011,7400.0
2015-01-23 10:20:00,188.5,188.66,188.44,188.54,15000.0,156.8011,156.9342,156.7512,156.8344,15000.0
2015-01-23 10:25:00,188.53,188.62,188.45,188.57,5900.0,156.8261,156.9009,156.7595,156.8593,5900.0
2015-01-23 10:30:00,188.63,188.64,188.5,188.53,5600.0,156.9092,156.9176,156.8011,156.8261,5600.0
2015-01-23 10:35:00,188.55,188.55,188.35,188.4,34300.0,156.8427,156.8427,156.6763,156.7179,34300.0
2015-01-23 10:40:00,188.39,188.4,188.15,188.22,16900.0,156.7096,156.7179,156.51,156.5682,16900.0
2015-01-23 10:45:00,188.2,188.23,188.02,188.2,23700.0,156.5515,156.5765,156.4018,156.5515,23700.0
2015-01-23 10:50:00,188.21,188.55,188.15,188.54,45200.0,156.5599,156.8427,156.51,156.8344,45200.0
2015-01-23 10:55:00,188.58,188.8,188.48,188.64,66100.0,156.8676,157.0506,156.7845,156.9176,66100.0
2015-01-23 11:00:00,188.63,188.7,188.62,188.67,10100.0,156.9092,156.9675,156.9009,156.9425,10100.0
2015-01-23 11:05:00,188.67,188.69,188.54,188.62,18900.0,156.9425,156.9591,156.8344,156.9009,18900.0
2015-01-23 11:10:00,188.56,188.64,188.38,188.43,31000.0,156.851,156.9176,156.7013,156.7429,31000.0
2015-01-23 11:15:00,188.45,188.63,188.43,188.63,9600.0,156.7595,156.9092,156.7429,156.9092,9600.0
2015-01-23 11:20:00,188.68,188.75,188.58,188.72,11700.0,156.9508,157.0091,156.8676,156.9841,11700.0
2015-01-23 11:25:00,188.73,188.8,188.7,188.79,5100.0,156.9924,157.0506,156.9675,157.0423,5100.0
2015-01-23 11:30:00,188.78,188.78,188.65,188.72,29900.0,157.034,157.034,156.9259,156.9841,29900.0
2015-01-23 11:35:00,188.71,188.75,188.62,188.71,7600.0,156.9758,157.0091,156.9009,156.9758,7600.0
2015-01-23 11:40:00,188.67,188.68,188.61,188.63,43700.0,156.9425,156.9508,156.8926,156.9092,43700.0
2015-01-23 11:45:00,188.73,188.77,188.68,188.73,13000.0,156.9924,157.0257,156.9508,156.9924,13000.0
2015-01-23 11:50:00,188.68,188.71,188.5,188.56,128800.0,156.9508,156.9758,156.8011,156.851,128800.0
2015-01-23 11:55:00,188.58,188.62,188.54,188.58,7500.0,156.8676,156.9009,156.8344,156.8676,7500.0
2015-01-23 12:00:00,188.56,188.66,188.54,188.61,693500.0,156.851,156.9342,156.8344,156.8926,693500.0
2015-01-23 12:05:00,188.62,188.67,188.57,188.67,4900.0,156.9009,156.9425,156.8593,156.9425,4900.0
2015-01-23 12:10:00,188.63,188.88,188.63,188.86,16700.0,156.9092,157.1172,156.9092,157.1006,16700.0
2015-01-23 12:15:00,188.82,188.82,188.57,188.57,5400.0,157.0673,157.0673,156.8593,156.8593,5400.0
2015-01-23 12:20:00,188.61,188.71,188.47,188.7,7500.0,156.8926,156.9758,156.7761,156.9675,7500.0
2015-01-23 12:25:00,188.74,188.77,188.67,188.74,14000.0,157.0007,157.0257,156.9425,157.0007,14000.0
2015-01-23 12:30:00,188.71,188.84,188.71,188.81,4000.0,156.9758,157.0839,156.9758,157.059,4000.0
2015-01-23 12:35:00,188.8,189.02,188.79,188.92,21800.0,157.0506,157.2337,157.0423,157.1505,21800.0
2015-01-23 12:40:00,188.94,188.95,188.85,188.87,11400.0,157.1671,157.1754,157.0922,157.1089,11400.0
2015-01-23 12:45:00,188.87,188.87,188.8,188.8,3800.0,157.1089,157.1089,157.0506,157.0506,3800.0
2015-01-23 12:50:00,188.83,188.94,188.79,188.83,7300.0,157.0756,157.1671,157.0423,157.0756,7300.0
2015-01-23 12:55:00,188.75,188.86,188.73,188.85,4500.0,157.0091,157.1006,156.9924,157.0922,4500.0
2015-01-23 13:00:00,188.83,188.83,188.7,188.75,1800.0,157.0756,157.0756,156.9675,157.0091,1800.0
2015-01-23 13:05:00,188.73,188.82,188.72,188.78,5200.0,156.9924,157.0673,156.9841,157.034,5200.0
2015-01-23 13:10:00,188.81,188.89,188.8,188.84,3400.0,157.059,157.1255,157.0506,157.0839,3400.0
2015-01-23 13:15:00,188.82,188.82,188.56,188.6,5900.0,157.0673,157.0673,156.851,156.8843,5900.0
2015-01-23 13:20:00,188.61,188.7,188.61,188.69,12100.0,156.8926,156.9675,156.8926,156.9591,12100.0
2015-01-23 13:25:00,188.73,188.73,188.62,188.66,3100.0,156.9924,156.9924,156.9009,156.9342,3100.0
2015-01-23 13:30:00,188.65,188.72,188.63,188.69,13400.0,156.9259,156.9841,156.9092,156.9591,13400.0
2015-01-23 13:35:00,188.69,188.85,188.69,188.85,37400.0,156.9591,157.0922,156.9591,157.0922,37400.0
2015-01-23 13:40:00,188.84,188.97,188.84,188.95,28200.0,157.0839,157.1921,157.0839,157.1754,28200.0
2015-01-23 13:45:00,188.89,188.96,188.83,188.93,10900.0,157.1255,157.1837,157.0756,157.1588,10900.0
2015-01-23 13:50:00,188.97,188.99,188.9,188.97,49200.0,157.1921,157.2087,157.1338,157.1921,49200.0
2015-01-23 13:55:00,188.98,188.98,188.84,188.86,19900.0,157.2004,157.2004,157.0839,157.1006,19900.0
2015-01-23 14:00:00,188.87,188.93,188.8,188.86,11800.0,157.1089,157.1588,157.0506,157.1006,11800.0
2015-01-23 14:05:00,188.83,188.86,188.74,188.86,23500.0,157.0756,157.1006,157.0007,157.1006,23500.0
2015-01-23 14:10:00,188.83,188.83,188.72,188.75,45700.0,157.0756,157.0756,156.9841,157.0091,45700.0
2015-01-23 14:15:00,188.74,188.76,188.6,188.7,39300.0,157.0007,157.0174,156.8843,156.9675,39300.0
2015-01-23 14:20:00,188.67,188.74,188.64,188.7,12100.0,156.9425,157.0007,156.9176,156.9675,12100.0
2015-01-23 14:25:00,188.71,188.83,188.69,188.75,23900.0,156.9758,157.0756,156.9591,157.0091,23900.0
2015-01-23 14:30:00,188.76,188.78,188.64,188.69,13500.0,157.0174,157.034,156.9176,156.9591,13500.0
2015-01-23 14:35:00,188.72,188.72,188.51,188.58,37500.0,156.9841,156.9841,156.8094,156.8676,37500.0
2015-01-23 14:40:00,188.58,188.64,188.54,188.56,49800.0,156.8676,156.9176,156.8344,156.851,49800.0
2015-01-23 14:45:00,188.56,188.59,188.4,188.43,25600.0,156.851,156.876,156.7179,156.7429,25600.0
2015-01-23 14:50:00,188.42,188.53,188.36,188.5,17500.0,156.7346,156.8261,156.6846,156.8011,17500.0
2015-01-23 14:55:00,188.5,188.52,188.36,188.4,28600.0,156.8011,156.8177,156.6846,156.7179,28600.0
2015-01-23 15:00:00,188.36,188.38,188.24,188.3,21400.0,156.6846,156.7013,156.5848,156.6347,21400.0
2015-01-23 15:05:00,188.28,188.39,188.17,188.33,24700.0,156.6181,156.7096,156.5266,156.6597,24700.0
2015-01-23 15:10:00,188.34,188.45,188.29,188.34,28500.0,156.668,156.7595,156.6264,156.668,28500.0
2015-01-23 15:15:00,188.34,188.42,188.24,188.34,51900.0,156.668,156.7346,156.5848,156.668,51900.0
2015-01-23 15:20:00,188.33,188.36,188.24,188.36,6900.0,156.6597,156.6846,156.5848,156.6846,6900.0
2015-01-23 15:25:00,188.35,188.39,188.3,188.39,16000.0,156.6763,156.7096,156.6347,156.7096,16000.0
2015-01-23 15:30:00,188.36,188.36,188.16,188.22,13800.0,156.6846,156.6846,156.5183,156.5682,13800.0
2015-01-23 15:35:00,188.2,188.27,188.12,188.12,21400.0,156.5515,156.6098,156.485,156.485,21400.0
2015-01-23 15:40:00,188.1,188.22,188.1,188.18,19600.0,156.4684,156.5682,156.4684,156.5349,19600.0
2015-01-23 15:45:00,188.16,188.22,188.04,188.11,41300.0,156.5183,156.5682,156.4185,156.4767,41300.0
2015-01-23 15:50:00,188.11,188.12,187.92,188.01,110000.0,156.4767,156.485,156.3186,156.3935,110000.0
2015-01-23 15:55:00,187.98,188.01,187.79,188.01,480700.0,156.3685,156.3935,156.2105,156.3935,480700.0
2015-01-26 09:30:00,187.79,187.79,187.28,187.34,86800.0,156.2105,156.2105,155.7863,155.8362,86800.0
2015-01-26 09:35:00,187.33,187.56,187.26,187.34,21300.0,155.8278,156.0192,155.7696,155.8362,21300.0
2015-01-26 09:40:00,187.27,187.41,187.1,187.16,21200.0,155.7779,155.8944,155.6365,155.6864,21200.0
2015-01-26 09:45:00,187.11,187.16,186.93,187.01,44800.0,155.6448,155.6864,155.4951,155.5617,44800.0
2015-01-26 09:50:00,186.98,187.39,186.96,187.36,12800.0,155.5367,155.8778,155.5201,155.8528,12800.0
2015-01-26 09:55:00,187.4,187.47,187.23,187.39,11700.0,155.8861,155.9443,155.7447,155.8778,11700.0
2015-01-26 10:00:00,187.43,187.51,187.37,187.48,5200.0,155.911,155.9776,155.8611,155.9526,5200.0
2015-01-26 10:05:00,187.55,187.76,187.54,187.66,6600.0,156.0109,156.1855,156.0025,156.1024,6600.0
2015-01-26 10:10:00,187.63,187.67,187.52,187.6,8000.0,156.0774,156.1107,155.9859,156.0524,8000.0
2015-01-26 10:15:00,187.61,187.66,187.42,187.48,137400.0,156.0608,156.1024,155.9027,155.9526,137400.0
2015-01-26 10:20:00,187.51,187.52,187.41,187.49,7700.0,155.9776,155.9859,155.8944,155.9609,7700.0
2015-01-26 10:25:00,187.5,187.63,187.49,187.61,9000.0,155.9693,156.0774,155.9609,156.0608,9000.0
2015-01-26 10:30:00,187.63,187.63,187.49,187.53,10400.0,156.0774,156.0774,155.9609,155.9942,10400.0
2015-01-26 10:35:00,187.54,187.71,187.54,187.65,13800.0,156.0025,156.1439,156.0025,156.094,13800.0
2015-01-26 10:40:00,187.67,187.95,187.67,187.88,8800.0,156.1107,156.3436,156.1107,156.2854,8800.0
2015-01-26 10:45:00,187.94,188.09,187.91,188.03,16000.0,156.3353,156.46,156.3103,156.4101,16000.0
2015-01-26 10:50:00,188.05,188.15,188.03,188.03,9900.0,156.4268,156.51,156.4101,156.4101,9900.0
2015-01-26 10:55:00,188.03,188.05,187.97,188.02,7700.0,156.4101,156.4268,156.3602,156.4018,7700.0
2015-01-26 11:00:00,188.05,188.05,187.92,188.0,12700.0,156.4268,156.4268,156.3186,156.3852,12700.0
2015-01-26 11:05:00,188.03,188.1,187.95,187.95,20600.0,156.4101,156.4684,156.3436,156.3436,20600.0
2015-01-26 11:10:00,187.9,188.01,187.88,187.96,14900.0,156.302,156.3935,156.2854,156.3519,14900.0
2015-01-26 11:15:00,187.99,188.0,187.84,187.87,10400.0,156.3769,156.3852,156.2521,156.277,10400.0
2015-01-26 11:20:00,187.91,188.01,187.91,187.92,5000.0,156.3103,156.3935,156.3103,156.3186,5000.0
2015-01-26 11:25:00,187.91,187.91,187.71,187.82,5100.0,156.3103,156.3103,156.1439,156.2354,5100.0
2015-01-26 11:30:00,187.87,187.91,187.76,187.77,9400.0,156.277,156.3103,156.1855,156.1939,9400.0
2015-01-26 11:35:00,187.69,187.88,187.69,187.77,17500.0,156.1273,156.2854,156.1273,156.1939,17500.0
2015-01-26 11:40:00,187.83,187.9,187.82,187.89,6200.0,156.2438,156.302,156.2354,156.2937,6200.0
2015-01-26 11:45:00,187.88,188.01,187.88,187.97,738500.0,156.2854,156.3935,156.2854,156.3602,738500.0
2015-01-26 11:50:00,187.96,188.12,187.92,188.12,20200.0,156.3519,156.485,156.3186,156.485,20200.0
2015-01-26 11:55:00,188.15,188.17,188.08,188.12,5100.0,156.51,156.5266,156.4517,156.485,5100.0
2015-01-26 12:00:00,188.14,188.16,188.04,188.08,3700.0,156.5016,156.5183,156.4185,156.4517,3700.0
2015-01-26 12:05:00,188.14,188.25,188.1,188.23,7400.0,156.5016,156.5931,156.4684,156.5765,7400.0
2015-01-26 12:10:00,188.25,188.29,188.2,188.21,7400.0,156.5931,156.6264,156.5515,156.5599,7400.0
2015-01-26 12:15:00,188.18,188.24,188.15,188.22,40000.0,156.5349,156.5848,156.51,156.5682,40000.0
2015-01-26 12:20:00,188.21,188.25,188.08,188.08,10600.0,156.5599,156.5931,156.4517,156.4517,10600.0
2015-01-26 12:25:00,188.12,188.2,188.1,188.17,6700.0,156.485,156.5515,156.4684,156.5266,6700.0
2015-01-26 12:30:00,188.2,188.2,188.03,188.03,2600.0,156.5515,156.5515,156.4101,156.4101,2600.0
2015-01-26 12:35:00,187.97,187.98,187.88,187.98,7300.0,156.3602,156.3685,156.2854,156.3685,7300.0
2015-01-26 12:40:00,187.98,188.06,187.96,188.01,13800.0,156.3685,156.4351,156.3519,156.3935,13800.0
2015-01-26 12:45:00,188.02,188.02,187.91,187.92,2800.0,156.4018,156.4018,156.3103,156.3186,2800.0
2015-01-26 12:50:00,187.91,188.03,187.91,188.03,21800.0,156.3103,156.4101,156.3103,156.4101,21800.0
2015-01-26 12:55:00,188.01,188.05,188.0,188.01,4200.0,156.3935,156.4268,156.3852,156.3935,4200.0
2015-01-26 13:00:00,187.99,187.99,187.94,187.96,2600.0,156.3769,156.3769,156.3353,156.3519,2600.0
2015-01-26 13:05:00,187.95,187.98,187.88,187.91,1700.0,156.3436,156.3685,156.2854,156.3103,1700.0
2015-01-26 13:10:00,187.93,188.02,187.92,187.98,3300.0,156.327,156.4018,156.3186,156.3685,3300.0
2015-01-26 13:15:00,188.05,188.15,188.05,188.14,6000.0,156.4268,156.51,156.4268,156.5016,6000.0
2015-01-26 13:20:00,188.13,188.13,188.06,188.06,61600.0,156.4933,156.4933,156.4351,156.4351,61600.0
2015-01-26 13:25:00,188.08,188.11,188.07,188.07,11700.0,156.4517,156.4767,156.4434,156.4434,11700.0
2015-01-26 13:30:00,188.07,188.22,188.07,188.18,3800.0,156.4434,156.5682,156.4434,156.5349,3800.0
2015-01-26 13:35:00,188.17,188.18,188.12,188.16,7800.0,156.5266,156.5349,156.485,156.5183,7800.0
2015-01-26 13:40:00,188.21,188.26,188.18,188.23,9900.0,156.5599,156.6015,156.5349,156.5765,9900.0
2015-01-26 13:45:00,188.22,188.51,188.18,188.48,31900.0,156.5682,156.8094,156.5349,156.7845,31900.0
2015-01-26 13:50:00,188.5,188.51,188.41,188.41,10800.0,156.8011,156.8094,156.7262,156.7262,10800.0
2015-01-26 13:55:00,188.4,188.46,188.37,188.42,4200.0,156.7179,156.7678,156.693,156.7346,4200.0
2015-01-26 14:00:00,188.41,188.45,188.37,188.43,12200.0,156.7262,156.7595,156.693,156.7429,12200.0
2015-01-26 14:05:00,188.38,188.38,188.29,188.32,5700.0,156.7013,156.7013,156.6264,156.6514,5700.0
2015-01-26 14:10:00,188.32,188.32,188.17,188.2,38000.0,156.6514,156.6514,156.5266,156.5515,38000.0
2015-01-26 14:15:00,188.16,188.25,188.16,188.19,2900.0,156.5183,156.5931,156.5183,156.5432,2900.0
2015-01-26 14:20:00,188.15,188.2,188.13,188.19,2300.0,156.51,156.5515,156.4933,156.5432,2300.0
2015-01-26 14:25:00,188.17,188.23,188.1,188.22,14300.0,156.5266,156.5765,156.4684,156.5682,14300.0
2015-01-26 14:30:00,188.23,188.28,188.22,188.26,15700.0,156.5765,156.6181,156.5682,156.6015,15700.0
2015-01-26 14:35:00,188.28,188.3,188.24,188.29,5800.0,156.6181,156.6347,156.5848,156.6264,5800.0
2015-01-26 14:40:00,188.3,188.35,188.23,188.23,9800.0,156.6347,156.6763,156.5765,156.5765,9800.0
2015-01-26 14:45:00,188.19,188.19,188.06,188.15,18500.0,156.5432,156.5432,156.4351,156.51,18500.0
2015-01-26 14:50:00,188.13,188.14,188.07,188.12,6000.0,156.4933,156.5016,156.4434,156.485,6000.0
2015-01-26 14:55:00,188.17,188.21,188.16,188.17,6800.0,156.5266,156.5599,156.5183,156.5266,6800.0
2015-01-26 15:00:00,188.12,188.13,188.04,188.06,7900.0,156.485,156.4933,156.4185,156.4351,7900.0
2015-01-26 15:05:00,188.03,188.17,188.03,188.16,4900.0,156.4101,156.5266,156.4101,156.5183,4900.0
2015-01-26 15:10:00,188.17,188.27,188.12,188.14,6800.0,156.5266,156.6098,156.485,156.5016,6800.0
2015-01-26 15:15:00,188.12,188.12,187.96,188.05,9700.0,156.485,156.485,156.3519,156.4268,9700.0
2015-01-26 15:20:00,188.05,188.18,188.04,188.17,19800.0,156.4268,156.5349,156.4185,156.5266,19800.0
2015-01-26 15:25:00,188.15,188.19,188.09,188.13,6600.0,156.51,156.5432,156.46,156.4933,6600.0
2015-01-26 15:30:00,188.08,188.14,188.04,188.08,17200.0,156.4517,156.5016,156.4185,156.4517,17200.0
2015-01-26 15:35:00,188.08,188.32,188.08,188.27,10900.0,156.4517,156.6514,156.4517,156.6098,10900.0
2015-01-26 15:40:00,188.27,188.28,188.16,188.17,15700.0,156.6098,156.6181,156.5183,156.5266,15700.0
2015-01-26 15:45:00,188.19,188.27,188.19,188.22,18600.0,156.5432,156.6098,156.5432,156.5682,18600.0
2015-01-26 15:50:00,188.22,188.38,188.22,188.36,15400.0,156.5682,156.7013,156.5682,156.6846,15400.0
2015-01-26 15:55:00,188.37,188.5,188.31,188.43,68600.0,156.693,156.8011,156.643,156.7429,68600.0
2015-01-27 09:30:00,186.14,186.29,185.92,186.17,104500.0,154.838,154.9627,154.655,154.8629,104500.0
2015-01-27 09:35:00,186.17,186.4,185.78,186.4,70300.0,154.8629,155.0542,154.5385,155.0542,70300.0
2015-01-27 09:40:00,186.4,186.51,186.16,186.25,28000.0,155.0542,155.1457,154.8546,154.9295,28000.0
2015-01-27 09:45:00,186.17,186.42,186.1,186.18,24700.0,154.8629,155.0709,154.8047,154.8712,24700.0
2015-01-27 09:50:00,186.19,186.3,185.88,186.05,22600.0,154.8796,154.9711,154.6217,154.7631,22600.0
2015-01-27 09:55:00,186.05,186.05,185.88,186.01,7100.0,154.7631,154.7631,154.6217,154.7298,7100.0
2015-01-27 10:00:00,186.04,186.3,185.85,186.25,30400.0,154.7548,154.9711,154.5967,154.9295,30400.0
2015-01-27 10:05:00,186.24,186.34,186.06,186.14,10700.0,154.9211,155.0043,154.7714,154.838,10700.0
2015-01-27 10:10:00,186.23,186.32,185.99,186.11,26200.0,154.9128,154.9877,154.7132,154.813,26200.0
2015-01-27 10:15:00,186.07,186.14,185.89,186.01,25200.0,154.7797,154.838,154.63,154.7298,25200.0
2015-01-27 10:20:00,186.02,186.08,185.8,185.9,10900.0,154.7381,154.7881,154.5551,154.6383,10900.0
2015-01-27 10:25:00,185.85,186.2,185.85,185.9,6900.0,154.5967,154.8879,154.5967,154.6383,6900.0
2015-01-27 10:30:00,185.85,185.87,185.51,185.59,30100.0,154.5967,154.6134,154.3139,154.3805,30100.0
2015-01-27 10:35:00,185.54,185.54,185.31,185.51,24100.0,154.3389,154.3389,154.1475,154.3139,24100.0
2015-01-27 10:40:00,185.49,185.49,185.06,185.08,57000.0,154.2973,154.2973,153.9396,153.9562,57000.0
2015-01-27 10:45:00,185.11,185.25,185.02,185.18,46400.0,153.9812,154.0976,153.9063,154.0394,46400.0
2015-01-27 10:50:00,185.2,185.38,185.16,185.34,44600.0,154.056,154.2058,154.0228,154.1725,44600.0
2015-01-27 10:55:00,185.35,185.5,185.32,185.45,84900.0,154.1808,154.3056,154.1559,154.264,84900.0
2015-01-27 11:00:00,185.42,185.51,185.35,185.36,47600.0,154.239,154.3139,154.1808,154.1891,47600.0
2015-01-27 11:05:00,185.36,185.58,185.35,185.55,37500.0,154.1891,154.3721,154.1808,154.3472,37500.0
2015-01-27 11:10:00,185.56,185.65,185.47,185.54,48300.0,154.3555,154.4304,154.2806,154.3389,48300.0
2015-01-27 11:15:00,185.56,185.67,185.54,185.59,54100.0,154.3555,154.447,154.3389,154.3805,54100.0
2015-01-27 11:20:00,185.63,185.71,185.53,185.54,37600.0,154.4137,154.4803,154.3305,154.3389,37600.0
2015-01-27 11:25:00,185.56,185.81,185.39,185.8,13600.0,154.3555,154.5635,154.2141,154.5551,13600.0
2015-01-27 11:30:00,185.79,185.96,185.73,185.84,18100.0,154.5468,154.6882,154.4969,154.5884,18100.0
2015-01-27 11:35:00,185.92,185.99,185.8,185.87,16300.0,154.655,154.7132,154.5551,154.6134,16300.0
2015-01-27 11:40:00,185.84,185.86,185.78,185.81,5500.0,154.5884,154.6051,154.5385,154.5635,5500.0
2015-01-27 11:45:00,185.8,185.98,185.8,185.96,6900.0,154.5551,154.7049,154.5551,154.6882,6900.0
2015-01-27 11:50:00,186.0,186.1,185.89,185.93,14000.0,154.7215,154.8047,154.63,154.6633,14000.0
2015-01-27 11:55:00,185.92,185.96,185.67,185.68,30000.0,154.655,154.6882,154.447,154.4553,30000.0
2015-01-27 12:00:00,185.74,185.79,185.67,185.71,8400.0,154.5052,154.5468,154.447,154.4803,8400.0
2015-01-27 12:05:00,185.7,185.84,185.62,185.81,11900.0,154.472,154.5884,154.4054,154.5635,11900.0
2015-01-27 12:10:00,185.78,185.85,185.74,185.77,7600.0,154.5385,154.5967,154.5052,154.5302,7600.0
2015-01-27 12:15:00,185.73,185.87,185.73,185.83,10700.0,154.4969,154.6134,154.4969,154.5801,10700.0
2015-01-27 12:20:00,185.77,185.89,185.75,185.82,8300.0,154.5302,154.63,154.5135,154.5718,8300.0
2015-01-27 12:25:00,185.82,186.28,185.82,186.28,32800.0,154.5718,154.9544,154.5718,154.9544,32800.0
2015-01-27 12:30:00,186.23,186.31,186.2,186.31,7100.0,154.9128,154.9794,154.8879,154.9794,7100.0
2015-01-27 12:35:00,186.34,186.34,186.18,186.3,23600.0,155.0043,155.0043,154.8712,154.9711,23600.0
2015-01-27 12:40:00,186.27,186.31,186.2,186.29,4400.0,154.9461,154.9794,154.8879,154.9627,4400.0
2015-01-27 12:45:00,186.25,186.27,186.09,186.15,7900.0,154.9295,154.9461,154.7964,154.8463,7900.0
2015-01-27 12:50:00,186.1,186.22,186.09,186.22,23100.0,154.8047,154.9045,154.7964,154.9045,23100.0
2015-01-27 12:55:00,186.21,186.36,186.2,186.36,8400.0,154.8962,155.021,154.8879,155.021,8400.0
2015-01-27 13:00:00,186.4,186.47,186.27,186.32,8100.0,155.0542,155.1125,154.9461,154.9877,8100.0
2015-01-27 13:05:00,186.32,186.36,186.21,186.36,29100.0,154.9877,155.021,154.8962,155.021,29100.0
2015-01-27 13:10:00,186.36,186.42,186.32,186.42,33700.0,155.021,155.0709,154.9877,155.0709,33700.0
2015-01-27 13:15:00,186.43,186.69,186.43,186.65,6000.0,155.0792,155.2955,155.0792,155.2622,6000.0
2015-01-27 13:20:00,186.64,186.82,186.64,186.71,12400.0,155.2539,155.4036,155.2539,155.3121,12400.0
2015-01-27 13:25:00,186.7,186.76,186.66,186.74,6100.0,155.3038,155.3537,155.2705,155.3371,6100.0
2015-01-27 13:30:00,186.77,186.86,186.65,186.65,8100.0,155.362,155.4369,155.2622,155.2622,8100.0
2015-01-27 13:35:00,186.65,186.75,186.63,186.71,12300.0,155.2622,155.3454,155.2456,155.3121,12300.0
2015-01-27 13:40:00,186.78,186.78,186.51,186.54,10500.0,155.3703,155.3703,155.1457,155.1707,10500.0
2015-01-27 13:45:00,186.52,186.57,186.45,186.56,19500.0,155.1541,155.1957,155.0958,155.1873,19500.0
2015-01-27 13:50:00,186.56,186.56,186.45,186.45,14300.0,155.1873,155.1873,155.0958,155.0958,14300.0
2015-01-27 13:55:00,186.45,186.51,186.39,186.5,8200.0,155.0958,155.1457,155.0459,155.1374,8200.0
2015-01-27 14:00:00,186.47,186.63,186.47,186.56,41100.0,155.1125,155.2456,155.1125,155.1873,41100.0
2015-01-27 14:05:00,186.55,186.69,186.54,186.56,10600.0,155.179,155.2955,155.1707,155.1873,10600.0
2015-01-27 14:10:00,186.56,186.71,186.54,186.66,7900.0,155.1873,155.3121,155.1707,155.2705,7900.0
2015-01-27 14:15:00,186.66,186.94,186.61,186.94,16800.0,155.2705,155.5034,155.2289,155.5034,16800.0
2015-01-27 14:20:00,186.93,187.14,186.91,187.02,21400.0,155.4951,155.6698,155.4785,155.57,21400.0
2015-01-27 14:25:00,187.05,187.18,187.05,187.12,12200.0,155.5949,155.7031,155.5949,155.6532,12200.0
2015-01-27 14:30:00,187.11,187.12,186.96,186.99,10200.0,155.6448,155.6532,155.5201,155.545,10200.0
2015-01-27 14:35:00,186.97,187.09,186.89,187.09,8600.0,155.5284,155.6282,155.4618,155.6282,8600.0
2015-01-27 14:40:00,187.07,187.08,186.9,187.03,27100.0,155.6116,155.6199,155.4702,155.5783,27100.0
2015-01-27 14:45:00,187.05,187.05,186.88,187.0,11200.0,155.5949,155.5949,155.4535,155.5533,11200.0
2015-01-27 14:50:00,187.03,187.09,186.79,186.79,31700.0,155.5783,155.6282,155.3787,155.3787,31700.0
2015-01-27 14:55:00,186.78,186.8,186.55,186.56,21400.0,155.3703,155.387,155.179,155.1873,21400.0
2015-01-27 15:00:00,186.56,186.72,186.55,186.67,21300.0,155.1873,155.3204,155.179,155.2788,21300.0
2015-01-27 15:05:00,186.7,186.71,186.5,186.66,12100.0,155.3038,155.3121,155.1374,155.2705,12100.0
2015-01-27 15:10:00,186.67,186.74,186.62,186.62,10600.0,155.2788,155.3371,155.2372,155.2372,10600.0
2015-01-27 15:15:00,186.61,186.61,186.43,186.45,10600.0,155.2289,155.2289,155.0792,155.0958,10600.0
2015-01-27 15:20:00,186.44,186.45,186.22,186.28,17200.0,155.0875,155.0958,154.9045,154.9544,17200.0
2015-01-27 15:25:00,186.32,186.32,186.08,186.08,15700.0,154.9877,154.9877,154.7881,154.7881,15700.0
2015-01-27 15:30:00,186.05,186.29,186.05,186.26,12400.0,154.7631,154.9627,154.7631,154.9378,12400.0
2015-01-27 15:35:00,186.29,186.29,185.97,186.11,20000.0,154.9627,154.9627,154.6966,154.813,20000.0
2015-01-27 15:40:00,186.1,186.35,186.1,186.34,19000.0,154.8047,155.0127,154.8047,155.0043,19000.0
2015-01-27 15:45:00,186.34,186.34,186.12,186.17,14600.0,155.0043,155.0043,154.8213,154.8629,14600.0
2015-01-27 15:50:00,186.15,186.15,185.87,185.9,51900.0,154.8463,154.8463,154.6134,154.6383,51900.0
2015-01-27 15:55:00,185.94,186.09,185.84,185.96,47700.0,154.6716,154.7964,154.5884,154.6882,47700.0
2015-01-28 09:30:00,187.27,187.32,186.88,186.88,45400.0,155.7779,155.8195,155.4535,155.4535,45400.0
2015-01-28 09:35:00,186.85,186.85,186.59,186.8,21600.0,155.4286,155.4286,155.2123,155.387,21600.0
2015-01-28 09:40:00,186.71,186.99,186.71,186.78,14300.0,155.3121,155.545,155.3121,155.3703,14300.0
2015-01-28 09:45:00,186.82,186.96,186.66,186.85,20100.0,155.4036,155.5201,155.2705,155.4286,20100.0
2015-01-28 09:50:00,186.91,187.08,186.91,187.0,8300.0,155.4785,155.6199,155.4785,155.5533,8300.0
2015-01-28 09:55:00,187.02,187.08,186.75,186.76,13900.0,155.57,155.6199,155.3454,155.3537,13900.0
2015-01-28 10:00:00,186.77,186.95,186.77,186.85,19000.0,155.362,155.5118,155.362,155.4286,19000.0
2015-01-28 10:05:00,186.85,187.04,186.82,186.93,26600.0,155.4286,155.5866,155.4036,155.4951,26600.0
2015-01-28 10:10:00,186.91,187.01,186.82,186.84,9300.0,155.4785,155.5617,155.4036,155.4203,9300.0
2015-01-28 10:15:00,186.74,186.75,186.53,186.57,19000.0,155.3371,155.3454,155.1624,155.1957,19000.0
2015-01-28 10:20:00,186.64,186.74,186.61,186.68,10000.0,155.2539,155.3371,155.2289,155.2872,10000.0
2015-01-28 10:25:00,186.69,186.71,186.54,186.57,5400.0,155.2955,155.3121,155.1707,155.1957,5400.0
2015-01-28 10:30:00,186.56,186.74,186.24,186.24,24300.0,155.1873,155.3371,154.9211,154.9211,24300.0
2015-01-28 10:35:00,186.2,186.26,186.09,186.17,10100.0,154.8879,154.9378,154.7964,154.8629,10100.0
2015-01-28 10:40:00,186.18,186.24,185.86,185.93,26000.0,154.8712,154.9211,154.6051,154.6633,26000.0
2015-01-28 10:45:00,185.89,185.89,185.7,185.8,15500.0,154.63,154.63,154.472,154.5551,15500.0
2015-01-28 10:50:00,185.8,185.96,185.77,185.8,11200.0,154.5551,154.6882,154.5302,154.5551,11200.0
2015-01-28 10:55:00,185.7,185.7,185.47,185.59,125200.0,154.472,154.472,154.2806,154.3805,125200.0
2015-01-28 11:00:00,185.62,185.81,185.55,185.8,49300.0,154.4054,154.5635,154.3472,154.5551,49300.0
2015-01-28 11:05:00,185.85,185.99,185.85,185.99,15600.0,154.5967,154.7132,154.5967,154.7132,15600.0
2015-01-28 11:10:00,185.94,185.96,185.57,185.6,13400.0,154.6716,154.6882,154.3638,154.3888,13400.0
2015-01-28 11:15:00,185.59,185.6,185.37,185.54,21100.0,154.3805,154.3888,154.1975,154.3389,21100.0
2015-01-28 11:20:00,185.53,185.6,185.31,185.56,26800.0,154.3305,154.3888,154.1475,154.3555,26800.0
2015-01-28 11:25:00,185.59,185.78,185.48,185.74,23100.0,154.3805,154.5385,154.289,154.5052,23100.0
2015-01-28 11:30:00,185.72,185.87,185.62,185.87,12600.0,154.4886,154.6134,154.4054,154.6134,12600.0
2015-01-28 11:35:00,185.87,186.04,185.87,185.95,5200.0,154.6134,154.7548,154.6134,154.6799,5200.0
2015-01-28 11:40:00,185.89,185.96,185.86,185.96,9500.0,154.63,154.6882,154.6051,154.6882,9500.0
2015-01-28 11:45:00,185.95,186.19,185.95,186.15,14100.0,154.6799,154.8796,154.6799,154.8463,14100.0
2015-01-28 11:50:00,186.09,186.1,185.98,185.98,8500.0,154.7964,154.8047,154.7049,154.7049,8500.0
2015-01-28 11:55:00,185.98,186.03,185.87,186.02,9500.0,154.7049,154.7465,154.6134,154.7381,9500.0
2015-01-28 12:00:00,186.04,186.22,186.02,186.21,6200.0,154.7548,154.9045,154.7381,154.8962,6200.0
2015-01-28 12:05:00,186.22,186.29,186.21,186.26,3700.0,154.9045,154.9627,154.8962,154.9378,3700.0
2015-01-28 12:10:00,186.23,186.24,186.16,186.16,6700.0,154.9128,154.9211,154.8546,154.8546,6700.0
2015-01-28 12:15:00,186.2,186.48,186.15,186.47,11000.0,154.8879,155.1208,154.8463,155.1125,11000.0
2015-01-28 12:20:00,186.48,186.49,186.4,186.47,6800.0,155.1208,155.1291,155.0542,155.1125,6800.0
2015-01-28 12:25:00,186.47,186.61,186.37,186.54,6100.0,155.1125,155.2289,155.0293,155.1707,6100.0
2015-01-28 12:30:00,186.54,186.56,186.45,186.48,6900.0,155.1707,155.1873,155.0958,155.1208,6900.0
2015-01-28 12:35:00,186.44,186.45,186.29,186.31,9200.0,155.0875,155.0958,154.9627,154.9794,9200.0
2015-01-28 12:40:00,186.36,186.4,186.31,186.38,3500.0,155.021,155.0542,154.9794,155.0376,3500.0
2015-01-28 12:45:00,186.38,186.45,186.35,186.42,7900.0,155.0376,155.0958,155.0127,155.0709,7900.0
2015-01-28 12:50:00,186.43,186.47,186.29,186.33,14700.0,155.0792,155.1125,154.9627,154.996,14700.0
2015-01-28 12:55:00,186.35,186.43,186.28,186.28,82500.0,155.0127,155.0792,154.9544,154.9544,82500.0
2015-01-28 13:00:00,186.28,186.28,186.12,186.19,17200.0,154.9544,154.9544,154.8213,154.8796,17200.0
2015-01-28 13:05:00,186.16,186.25,186.16,186.22,2400.0,154.8546,154.9295,154.8546,154.9045,2400.0
2015-01-28 13:10:00,186.21,186.22,185.99,185.99,4700.0,154.8962,154.9045,154.7132,154.7132,4700.0
2015-01-28 13:15:00,186.06,186.15,186.04,186.05,11000.0,154.7714,154.8463,154.7548,154.7631,11000.0
2015-01-28 13:20:00,186.13,186.15,186.1,186.11,4900.0,154.8296,154.8463,154.8047,154.813,4900.0
2015-01-28 13:25:00,186.13,186.13,186.0,186.0,13200.0,154.8296,154.8296,154.7215,154.7215,13200.0
2015-01-28 13:30:00,186.01,186.28,185.99,186.27,4100.0,154.7298,154.9544,154.7132,154.9461,4100.0
2015-01-28 13:35:00,186.25,186.26,186.18,186.22,4700.0,154.9295,154.9378,154.8712,154.9045,4700.0
2015-01-28 13:40:00,186.2,186.24,186.1,186.11,5600.0,154.8879,154.9211,154.8047,154.813,5600.0
2015-01-28 13:45:00,186.15,186.27,186.13,186.22,22800.0,154.8463,154.9461,154.8296,154.9045,22800.0
2015-01-28 13:50:00,186.22,186.36,186.21,186.27,4500.0,154.9045,155.021,154.8962,154.9461,4500.0
2015-01-28 13:55:00,186.23,186.23,185.9,185.93,20000.0,154.9128,154.9128,154.6383,154.6633,20000.0
2015-01-28 14:00:00,185.97,186.6,185.96,186.36,39900.0,154.6966,155.2206,154.6882,155.021,39900.0
2015-01-28 14:05:00,186.34,186.37,185.73,185.75,20800.0,155.0043,155.0293,154.4969,154.5135,20800.0
2015-01-28 14:10:00,185.77,185.84,185.4,185.8,41800.0,154.5302,154.5884,154.2224,154.5551,41800.0
2015-01-28 14:15:00,185.74,185.94,185.66,185.93,19200.0,154.5052,154.6716,154.4387,154.6633,19200.0
2015-01-28 14:20:00,185.83,185.9,185.6,185.7,74400.0,154.5801,154.6383,154.3888,154.472,74400.0
2015-01-28 14:25:00,185.68,185.72,185.18,185.29,39200.0,154.4553,154.4886,154.0394,154.1309,39200.0
2015-01-28 14:30:00,185.24,185.32,184.85,184.99,47100.0,154.0893,154.1559,153.7649,153.8814,47100.0
2015-01-28 14:35:00,184.98,185.33,184.97,185.15,38800.0,153.873,154.1642,153.8647,154.0144,38800.0
2015-01-28 14:40:00,185.12,185.39,185.05,185.29,20300.0,153.9895,154.2141,153.9313,154.1309,20300.0
2015-01-28 14:45:00,185.3,185.55,185.3,185.37,30500.0,154.1392,154.3472,154.1392,154.1975,30500.0
2015-01-28 14:50:00,185.36,185.71,185.26,185.61,13500.0,154.1891,154.4803,154.1059,154.3971,13500.0
2015-01-28 14:55:00,185.64,185.71,185.4,185.4,14900.0,154.422,154.4803,154.2224,154.2224,14900.0
2015-01-28 15:00:00,185.45,185.7,185.37,185.47,15500.0,154.264,154.472,154.1975,154.2806,15500.0
2015-01-28 15:05:00,185.41,185.47,185.13,185.26,68000.0,154.2307,154.2806,153.9978,154.1059,68000.0
2015-01-28 15:10:00,185.26,185.33,184.94,184.94,35800.0,154.1059,154.1642,153.8398,153.8398,35800.0
2015-01-28 15:15:00,184.97,184.98,184.54,184.56,38500.0,153.8647,153.873,153.507,153.5237,38500.0
2015-01-28 15:20:00,184.54,184.82,184.54,184.7,20200.0,153.507,153.7399,153.507,153.6401,20200.0
2015-01-28 15:25:00,184.63,184.65,184.32,184.46,189100.0,153.5819,153.5985,153.324,153.4405,189100.0
2015-01-28 15:30:00,184.52,184.55,184.03,184.03,120500.0,153.4904,153.5153,153.0828,153.0828,120500.0
2015-01-28 15:35:00,184.03,184.2,183.91,183.92,31600.0,153.0828,153.2242,152.983,152.9913,31600.0
2015-01-28 15:40:00,183.9,183.9,183.44,183.61,120800.0,152.9747,152.9747,152.592,152.7334,120800.0
2015-01-28 15:45:00,183.6,183.89,183.35,183.78,54300.0,152.7251,152.9663,152.5171,152.8748,54300.0
2015-01-28 15:50:00,183.73,183.82,183.56,183.68,142700.0,152.8332,152.9081,152.6918,152.7916,142700.0
2015-01-28 15:55:00,183.67,183.75,183.45,183.47,82600.0,152.7833,152.8499,152.6003,152.617,82600.0
2015-01-29 09:30:00,183.74,183.86,183.4,183.67,120000.0,152.8416,152.9414,152.5587,152.7833,120000.0
2015-01-29 09:35:00,183.63,183.93,183.22,183.32,56400.0,152.7501,152.9996,152.409,152.4922,56400.0
2015-01-29 09:40:00,183.25,183.28,182.85,183.0,90800.0,152.434,152.4589,152.1012,152.226,90800.0
2015-01-29 09:45:00,183.01,183.01,182.54,182.8,90700.0,152.2343,152.2343,151.8434,152.0596,90700.0
2015-01-29 09:50:00,182.8,183.07,182.64,183.07,60300.0,152.0596,152.2842,151.9265,152.2842,60300.0
2015-01-29 09:55:00,183.05,183.4,182.98,183.28,28700.0,152.2676,152.5587,152.2094,152.4589,28700.0
2015-01-29 10:00:00,183.25,183.57,183.08,183.41,55500.0,152.434,152.7001,152.2925,152.5671,55500.0
2015-01-29 10:05:00,183.4,183.48,182.99,183.05,187500.0,152.5587,152.6253,152.2177,152.2676,187500.0
2015-01-29 10:10:00,183.12,183.27,183.06,183.06,25400.0,152.3258,152.4506,152.2759,152.2759,25400.0
2015-01-29 10:15:00,183.03,183.34,182.89,183.25,16500.0,152.251,152.5088,152.1345,152.434,16500.0
2015-01-29 10:20:00,183.22,183.22,182.75,182.77,183700.0,152.409,152.409,152.018,152.0347,183700.0
2015-01-29 10:25:00,182.82,183.33,182.82,183.3,20300.0,152.0763,152.5005,152.0763,152.4756,20300.0
2015-01-29 10:30:00,183.28,183.32,183.0,183.03,28000.0,152.4589,152.4922,152.226,152.251,28000.0
2015-01-29 10:35:00,182.97,182.98,182.61,182.85,62400.0,152.201,152.2094,151.9016,152.1012,62400.0
2015-01-29 10:40:00,182.84,182.86,182.33,182.4,70100.0,152.0929,152.1095,151.6687,151.7269,70100.0
2015-01-29 10:45:00,182.4,182.54,182.21,182.53,25200.0,151.7269,151.8434,151.5688,151.835,25200.0
2015-01-29 10:50:00,182.58,182.62,182.3,182.44,28500.0,151.8766,151.9099,151.6437,151.7602,28500.0
2015-01-29 10:55:00,182.44,182.8,182.43,182.76,18500.0,151.7602,152.0596,151.7519,152.0264,18500.0
2015-01-29 11:00:00,182.69,182.75,182.5,182.53,18700.0,151.9681,152.018,151.8101,151.835,18700.0
2015-01-29 11:05:00,182.53,182.74,182.35,182.74,31200.0,151.835,152.0097,151.6853,152.0097,31200.0
2015-01-29 11:10:00,182.71,182.86,182.63,182.79,17400.0,151.9848,152.1095,151.9182,152.0513,17400.0
2015-01-29 11:15:00,182.77,183.04,182.64,182.66,41300.0,152.0347,152.2593,151.9265,151.9432,41300.0
2015-01-29 11:20:00,182.68,183.03,182.68,182.89,28900.0,151.9598,152.251,151.9598,152.1345,28900.0
2015-01-29 11:25:00,182.75,182.79,182.57,182.78,21000.0,152.018,152.0513,151.8683,152.043,21000.0
2015-01-29 11:30:00,182.85,183.19,182.85,183.16,27300.0,152.1012,152.384,152.1012,152.3591,27300.0
2015-01-29 11:35:00,183.09,183.31,182.97,183.3,30500.0,152.3009,152.4839,152.201,152.4756,30500.0
2015-01-29 11:40:00,183.33,183.37,183.13,183.13,18600.0,152.5005,152.5338,152.3341,152.3341,18600.0
2015-01-29 11:45:00,183.16,183.29,183.07,183.25,27300.0,152.3591,152.4672,152.2842,152.434,27300.0
2015-01-29 11:50:00,183.28,183.58,183.28,183.39,21400.0,152.4589,152.7085,152.4589,152.5504,21400.0
2015-01-29 11:55:00,183.41,183.49,183.27,183.27,17800.0,152.5671,152.6336,152.4506,152.4506,17800.0
2015-01-29 12:00:00,183.3,183.62,183.3,183.55,15900.0,152.4756,152.7417,152.4756,152.6835,15900.0
2015-01-29 12:05:00,183.58,183.75,183.52,183.58,21700.0,152.7085,152.8499,152.6586,152.7085,21700.0
2015-01-29 12:10:00,183.58,183.73,183.48,183.6,16000.0,152.7085,152.8332,152.6253,152.7251,16000.0
2015-01-29 12:15:00,183.54,183.61,183.46,183.46,11500.0,152.6752,152.7334,152.6086,152.6086,11500.0
2015-01-29 12:20:00,183.51,183.57,183.27,183.43,19200.0,152.6502,152.7001,152.4506,152.5837,19200.0
2015-01-29 12:25:00,183.45,183.51,183.29,183.47,11800.0,152.6003,152.6502,152.4672,152.617,11800.0
2015-01-29 12:30:00,183.44,183.54,183.34,183.45,9900.0,152.592,152.6752,152.5088,152.6003,9900.0
2015-01-29 12:35:00,183.4,183.5,183.28,183.33,21300.0,152.5587,152.6419,152.4589,152.5005,21300.0
2015-01-29 12:40:00,183.35,183.39,183.08,183.09,32500.0,152.5171,152.5504,152.2925,152.3009,32500.0
2015-01-29 12:45:00,183.08,183.29,182.98,183.21,165500.0,152.2925,152.4672,152.2094,152.4007,165500.0
2015-01-29 12:50:00,183.19,183.25,183.05,183.23,10800.0,152.384,152.434,152.2676,152.4173,10800.0
2015-01-29 12:55:00,183.26,183.44,183.14,183.35,9100.0,152.4423,152.592,152.3425,152.5171,9100.0
2015-01-29 13:00:00,183.41,183.43,183.26,183.3,11500.0,152.5671,152.5837,152.4423,152.4756,11500.0
2015-01-29 13:05:00,183.29,183.39,183.14,183.19,24700.0,152.4672,152.5504,152.3425,152.384,24700.0
2015-01-29 13:10:00,183.17,183.47,183.16,183.36,17100.0,152.3674,152.617,152.3591,152.5255,17100.0
2015-01-29 13:15:00,183.4,183.61,183.39,183.53,16000.0,152.5587,152.7334,152.5504,152.6669,16000.0
2015-01-29 13:20:00,183.58,183.79,183.56,183.69,23400.0,152.7085,152.8832,152.6918,152.8,23400.0
2015-01-29 13:25:00,183.73,183.92,183.68,183.88,33000.0,152.8332,152.9913,152.7916,152.958,33000.0
2015-01-29 13:30:00,183.88,183.89,183.73,183.78,251000.0,152.958,152.9663,152.8332,152.8748,251000.0
2015-01-29 13:35:00,183.77,184.1,183.77,184.1,27300.0,152.8665,153.141,152.8665,153.141,27300.0
2015-01-29 13:40:00,184.1,184.26,184.02,184.16,28000.0,153.141,153.2741,153.0745,153.1909,28000.0
2015-01-29 13:45:00,184.17,184.37,184.08,184.34,11200.0,153.1992,153.3656,153.1244,153.3407,11200.0
2015-01-29 13:50:00,184.37,184.53,184.34,184.38,37400.0,153.3656,153.4987,153.3407,153.3739,37400.0
2015-01-29 13:55:00,184.38,184.41,184.3,184.3,16000.0,153.3739,153.3989,153.3074,153.3074,16000.0
2015-01-29 14:00:00,184.23,184.3,184.19,184.27,15700.0,153.2492,153.3074,153.2159,153.2824,15700.0
2015-01-29 14:05:00,184.29,184.35,184.08,184.1,15900.0,153.2991,153.349,153.1244,153.141,15900.0
2015-01-29 14:10:00,184.09,184.15,184.0,184.15,17600.0,153.1327,153.1826,153.0578,153.1826,17600.0
2015-01-29 14:15:00,184.17,184.23,184.06,184.06,101300.0,153.1992,153.2492,153.1077,153.1077,101300.0
2015-01-29 14:20:00,184.07,184.34,184.07,184.34,12400.0,153.1161,153.3407,153.1161,153.3407,12400.0
2015-01-29 14:25:00,184.4,184.58,184.36,184.58,28100.0,153.3906,153.5403,153.3573,153.5403,28100.0
2015-01-29 14:30:00,184.57,184.73,184.57,184.71,33700.0,153.532,153.6651,153.532,153.6484,33700.0
2015-01-29 14:35:00,184.71,184.71,184.55,184.65,42400.0,153.6484,153.6484,153.5153,153.5985,42400.0
2015-01-29 14:40:00,184.65,184.65,184.45,184.49,28300.0,153.5985,153.5985,153.4322,153.4654,28300.0
2015-01-29 14:45:00,184.5,184.52,184.36,184.37,30400.0,153.4738,153.4904,153.3573,153.3656,30400.0
2015-01-29 14:50:00,184.35,184.44,184.25,184.39,16400.0,153.349,153.4238,153.2658,153.3823,16400.0
2015-01-29 14:55:00,184.37,184.51,184.27,184.48,30500.0,153.3656,153.4821,153.2824,153.4571,30500.0
2015-01-29 15:00:00,184.45,184.56,184.37,184.41,52300.0,153.4322,153.5237,153.3656,153.3989,52300.0
2015-01-29 15:05:00,184.42,184.8,184.41,184.79,84900.0,153.4072,153.7233,153.3989,153.715,84900.0
2015-01-29 15:10:00,184.78,184.8,184.53,184.57,118200.0,153.7067,153.7233,153.4987,153.532,118200.0
2015-01-29 15:15:00,184.58,184.87,184.47,184.86,70200.0,153.5403,153.7815,153.4488,153.7732,70200.0
2015-01-29 15:20:00,184.88,185.18,184.81,185.16,60600.0,153.7899,154.0394,153.7316,154.0228,60600.0
2015-01-29 15:25:00,185.18,185.25,185.04,185.05,28600.0,154.0394,154.0976,153.9229,153.9313,28600.0
2015-01-29 15:30:00,185.1,185.23,185.06,185.13,24900.0,153.9729,154.081,153.9396,153.9978,24900.0
2015-01-29 15:35:00,185.13,185.42,185.08,185.4,19800.0,153.9978,154.239,153.9562,154.2224,19800.0
2015-01-29 15:40:00,185.41,185.53,185.25,185.25,32800.0,154.2307,154.3305,154.0976,154.0976,32800.0
2015-01-29 15:45:00,185.24,185.29,185.12,185.16,50000.0,154.0893,154.1309,153.9895,154.0228,50000.0
2015-01-29 15:50:00,185.19,185.23,185.07,185.19,92600.0,154.0477,154.081,153.9479,154.0477,92600.0
2015-01-29 15:55:00,185.25,185.25,185.03,185.24,106700.0,154.0976,154.0976,153.9146,154.0893,106700.0
2015-01-30 09:30:00,183.96,184.53,183.79,184.51,54400.0,153.0246,153.4987,152.8832,153.4821,54400.0
2015-01-30 09:35:00,184.58,184.58,184.34,184.46,14500.0,153.5403,153.5403,153.3407,153.4405,14500.0
2015-01-30 09:40:00,184.54,184.74,184.5,184.57,8700.0,153.507,153.6734,153.4738,153.532,8700.0
2015-01-30 09:45:00,184.75,184.96,184.68,184.68,6300.0,153.6817,153.8564,153.6235,153.6235,6300.0
2015-01-30 09:50:00,184.68,184.85,184.59,184.73,10500.0,153.6235,153.7649,153.5486,153.6651,10500.0
2015-01-30 09:55:00,184.75,184.83,184.5,184.5,8900.0,153.6817,153.7483,153.4738,153.4738,8900.0
2015-01-30 10:00:00,184.44,184.68,184.41,184.68,18100.0,153.4238,153.6235,153.3989,153.6235,18100.0
2015-01-30 10:05:00,184.64,184.65,184.21,184.27,36000.0,153.5902,153.5985,153.2325,153.2824,36000.0
2015-01-30 10:10:00,184.23,184.35,184.11,184.16,60600.0,153.2492,153.349,153.1493,153.1909,60600.0
2015-01-30 10:15:00,184.23,184.34,184.08,184.09,8600.0,153.2492,153.3407,153.1244,153.1327,8600.0
2015-01-30 10:20:00,184.1,184.14,183.92,183.92,7000.0,153.141,153.1743,152.9913,152.9913,7000.0
2015-01-30 10:25:00,183.94,184.17,183.94,183.97,23300.0,153.0079,153.1992,153.0079,153.0329,23300.0
2015-01-30 10:30:00,183.92,183.94,183.55,183.55,27700.0,152.9913,153.0079,152.6835,152.6835,27700.0
2015-01-30 10:35:00,183.6,183.78,183.49,183.77,8100.0,152.7251,152.8748,152.6336,152.8665,8100.0
2015-01-30 10:40:00,183.72,184.02,183.72,183.9,8100.0,152.8249,153.0745,152.8249,152.9747,8100.0
2015-01-30 10:45:00,183.98,184.17,183.98,184.12,8100.0,153.0412,153.1992,153.0412,153.1577,8100.0
2015-01-30 10:50:00,184.09,184.09,183.85,183.87,11200.0,153.1327,153.1327,152.9331,152.9497,11200.0
2015-01-30 10:55:00,183.8,183.95,183.6,183.95,8300.0,152.8915,153.0162,152.7251,153.0162,8300.0
2015-01-30 11:00:00,183.97,184.14,183.94,184.1,4900.0,153.0329,153.1743,153.0079,153.141,4900.0
2015-01-30 11:05:00,184.04,184.09,183.69,183.74,8900.0,153.0911,153.1327,152.8,152.8416,8900.0
2015-01-30 11:10:00,183.71,183.78,183.31,183.4,19100.0,152.8166,152.8748,152.4839,152.5587,19100.0
2015-01-30 11:15:00,183.42,183.48,183.24,183.42,646600.0,152.5754,152.6253,152.4256,152.5754,646600.0
2015-01-30 11:20:00,183.43,183.51,183.32,183.39,8500.0,152.5837,152.6502,152.4922,152.5504,8500.0
2015-01-30 11:25:00,183.37,183.85,183.37,183.79,7400.0,152.5338,152.9331,152.5338,152.8832,7400.0
2015-01-30 11:30:00,183.76,183.92,183.76,183.78,14900.0,152.8582,152.9913,152.8582,152.8748,14900.0
2015-01-30 11:35:00,183.78,183.81,183.66,183.69,5300.0,152.8748,152.8998,152.775,152.8,5300.0
2015-01-30 11:40:00,183.71,183.73,183.35,183.55,21600.0,152.8166,152.8332,152.5171,152.6835,21600.0
2015-01-30 11:45:00,183.48,183.7,183.48,183.53,4700.0,152.6253,152.8083,152.6253,152.6669,4700.0
2015-01-30 11:50:00,183.53,183.58,183.33,183.4,31400.0,152.6669,152.7085,152.5005,152.5587,31400.0
2015-01-30 11:55:00,183.5,183.97,183.5,183.94,14100.0,152.6419,153.0329,152.6419,153.0079,14100.0
2015-01-30 12:00:00,183.98,184.35,183.98,184.12,49300.0,153.0412,153.349,153.0412,153.1577,49300.0
2015-01-30 12:05:00,184.16,184.23,184.09,184.16,5100.0,153.1909,153.2492,153.1327,153.1909,5100.0
2015-01-30 12:10:00,184.21,184.53,184.11,184.47,34300.0,153.2325,153.4987,153.1493,153.4488,34300.0
2015-01-30 12:15:00,184.48,184.62,184.48,184.51,16000.0,153.4571,153.5736,153.4571,153.4821,16000.0
2015-01-30 12:20:00,184.5,184.68,184.44,184.68,5300.0,153.4738,153.6235,153.4238,153.6235,5300.0
2015-01-30 12:25:00,184.67,184.74,184.51,184.59,7400.0,153.6152,153.6734,153.4821,153.5486,7400.0
2015-01-30 12:30:00,184.57,184.62,184.46,184.48,16400.0,153.532,153.5736,153.4405,153.4571,16400.0
2015-01-30 12:35:00,184.51,184.52,184.28,184.33,4400.0,153.4821,153.4904,153.2907,153.3323,4400.0
2015-01-30 12:40:00,184.36,184.39,184.27,184.28,3300.0,153.3573,153.3823,153.2824,153.2907,3300.0
2015-01-30 12:45:00,184.25,184.25,184.12,184.21,23900.0,153.2658,153.2658,153.1577,153.2325,23900.0
2015-01-30 12:50:00,184.21,184.27,184.05,184.05,5000.0,153.2325,153.2824,153.0994,153.0994,5000.0
2015-01-30 12:55:00,184.1,184.11,183.91,183.96,13300.0,153.141,153.1493,152.983,153.0246,13300.0
2015-01-30 13:00:00,184.04,184.23,184.04,184.18,24000.0,153.0911,153.2492,153.0911,153.2076,24000.0
2015-01-30 13:05:00,184.22,184.23,184.08,184.12,5400.0,153.2408,153.2492,153.1244,153.1577,5400.0
2015-01-30 13:10:00,184.13,184.13,183.97,183.97,40300.0,153.166,153.166,153.0329,153.0329,40300.0
2015-01-30 13:15:00,183.82,183.86,183.74,183.79,9200.0,152.9081,152.9414,152.8416,152.8832,9200.0
2015-01-30 13:20:00,183.81,184.01,183.81,183.84,7100.0,152.8998,153.0662,152.8998,152.9247,7100.0
2015-01-30 13:25:00,183.8,184.11,183.78,184.11,43600.0,152.8915,153.1493,152.8748,153.1493,43600.0
2015-01-30 13:30:00,183.97,184.25,183.97,184.19,2300.0,153.0329,153.2658,153.0329,153.2159,2300.0
2015-01-30 13:35:00,184.24,184.24,184.1,184.14,7700.0,153.2575,153.2575,153.141,153.1743,7700.0
2015-01-30 13:40:00,184.2,184.36,184.03,184.36,19200.0,153.2242,153.3573,153.0828,153.3573,19200.0
2015-01-30 13:45:00,184.41,184.61,184.33,184.61,7800.0,153.3989,153.5653,153.3323,153.5653,7800.0
2015-01-30 13:50:00,184.55,184.58,184.48,184.56,4600.0,153.5153,153.5403,153.4571,153.5237,4600.0
2015-01-30 13:55:00,184.48,184.73,184.41,184.71,17500.0,153.4571,153.6651,153.3989,153.6484,17500.0
2015-01-30 14:00:00,184.71,184.71,184.49,184.55,4500.0,153.6484,153.6484,153.4654,153.5153,4500.0
2015-01-30 14:05:00,184.55,184.78,184.54,184.72,9700.0,153.5153,153.7067,153.507,153.6568,9700.0
2015-01-30 14:10:00,184.69,184.69,184.46,184.54,16500.0,153.6318,153.6318,153.4405,153.507,16500.0
2015-01-30 14:15:00,184.53,184.95,184.53,184.94,7600.0,153.4987,153.8481,153.4987,153.8398,7600.0
2015-01-30 14:20:00,184.95,185.07,184.87,185.01,15800.0,153.8481,153.9479,153.7815,153.898,15800.0
2015-01-30 14:25:00,185.01,185.32,185.01,185.29,27300.0,153.898,154.1559,153.898,154.1309,27300.0
2015-01-30 14:30:00,185.31,185.38,185.06,185.06,14400.0,154.1475,154.2058,153.9396,153.9396,14400.0
2015-01-30 14:35:00,185.11,185.14,184.85,184.85,13000.0,153.9812,154.0061,153.7649,153.7649,13000.0
2015-01-30 14:40:00,184.89,184.96,184.71,184.73,21100.0,153.7982,153.8564,153.6484,153.6651,21100.0
2015-01-30 14:45:00,184.69,184.7,184.28,184.34,26700.0,153.6318,153.6401,153.2907,153.3407,26700.0
2015-01-30 14:50:00,184.29,184.29,184.1,184.26,13300.0,153.2991,153.2991,153.141,153.2741,13300.0
2015-01-30 14:55:00,184.16,184.16,183.93,184.02,6500.0,153.1909,153.1909,152.9996,153.0745,6500.0
2015-01-30 15:00:00,184.03,184.27,183.95,183.98,12800.0,153.0828,153.2824,153.0162,153.0412,12800.0
2015-01-30 15:05:00,183.94,184.08,183.57,183.65,18000.0,153.0079,153.1244,152.7001,152.7667,18000.0
2015-01-30 15:10:00,183.72,184.01,183.68,184.0,11600.0,152.8249,153.0662,152.7916,153.0578,11600.0
2015-01-30 15:15:00,183.9,183.91,183.49,183.5,14600.0,152.9747,152.983,152.6336,152.6419,14600.0
2015-01-30 15:20:00,183.51,183.65,183.15,183.54,36900.0,152.6502,152.7667,152.3508,152.6752,36900.0
2015-01-30 15:25:00,183.52,183.81,183.32,183.72,65500.0,152.6586,152.8998,152.4922,152.8249,65500.0
2015-01-30 15:30:00,183.63,183.69,183.38,183.47,6500.0,152.7501,152.8,152.5421,152.617,6500.0
2015-01-30 15:35:00,183.52,183.75,183.45,183.49,40900.0,152.6586,152.8499,152.6003,152.6336,40900.0
2015-01-30 15:40:00,183.46,183.46,182.91,183.13,40700.0,152.6086,152.6086,152.1511,152.3341,40700.0
2015-01-30 15:45:00,183.13,183.3,182.96,183.0,45400.0,152.3341,152.4756,152.1927,152.226,45400.0
2015-01-30 15:50:00,182.99,183.07,182.85,182.86,36100.0,152.2177,152.2842,152.1012,152.1095,36100.0
2015-01-30 15:55:00,182.87,182.9,182.63,182.9,136200.0,152.1179,152.1428,151.9182,152.1428,136200.0
2015-02-02 09:30:00,183.5,183.67,183.05,183.2,88400.0,152.6419,152.7833,152.2676,152.3924,88400.0
2015-02-02 09:35:00,183.2,183.46,183.09,183.21,43400.0,152.3924,152.6086,152.3009,152.4007,43400.0
2015-02-02 09:40:00,183.17,183.17,182.63,182.85,54600.0,152.3674,152.3674,151.9182,152.1012,54600.0
2015-02-02 09:45:00,182.86,183.1,182.75,182.94,23200.0,152.1095,152.3092,152.018,152.1761,23200.0
2015-02-02 09:50:00,182.9,182.9,182.5,182.62,46200.0,152.1428,152.1428,151.8101,151.9099,46200.0
2015-02-02 09:55:00,182.59,182.8,182.43,182.44,74400.0,151.8849,152.0596,151.7519,151.7602,74400.0
2015-02-02 10:00:00,182.41,182.42,181.89,181.97,116200.0,151.7352,151.7435,151.3027,151.3692,116200.0
2015-02-02 10:05:00,181.93,181.96,181.47,181.71,68200.0,151.3359,151.3609,150.9533,151.1529,68200.0
2015-02-02 10:10:00,181.66,182.01,181.49,181.81,97800.0,151.1113,151.4025,150.9699,151.2361,97800.0
2015-02-02 10:15:00,181.86,182.01,181.85,181.95,19700.0,151.2777,151.4025,151.2694,151.3526,19700.0
2015-02-02 10:20:00,181.96,182.15,181.88,181.88,33900.0,151.3609,151.5189,151.2943,151.2943,33900.0
2015-02-02 10:25:00,181.94,182.28,181.94,182.03,20500.0,151.3443,151.6271,151.3443,151.4191,20500.0
2015-02-02 10:30:00,182.03,182.11,181.74,181.86,29000.0,151.4191,151.4857,151.1779,151.2777,29000.0
2015-02-02 10:35:00,181.92,182.33,181.91,182.3,38700.0,151.3276,151.6687,151.3193,151.6437,38700.0
2015-02-02 10:40:00,182.36,182.51,182.35,182.46,16900.0,151.6936,151.8184,151.6853,151.7768,16900.0
2015-02-02 10:45:00,182.44,182.45,182.17,182.28,10400.0,151.7602,151.7685,151.5356,151.6271,10400.0
2015-02-02 10:50:00,182.25,182.73,182.2,182.6,14900.0,151.6021,152.0014,151.5605,151.8933,14900.0
2015-02-02 10:55:00,182.6,182.64,182.44,182.56,13800.0,151.8933,151.9265,151.7602,151.86,13800.0
2015-02-02 11:00:00,182.53,183.06,182.53,183.06,52100.0,151.835,152.2759,151.835,152.2759,52100.0
2015-02-02 11:05:00,183.11,183.26,183.04,183.15,15300.0,152.3175,152.4423,152.2593,152.3508,15300.0
2015-02-02 11:10:00,183.22,183.47,183.22,183.32,26300.0,152.409,152.617,152.409,152.4922,26300.0
2015-02-02 11:15:00,183.34,183.39,183.19,183.19,17400.0,152.5088,152.5504,152.384,152.384,17400.0
2015-02-02 11:20:00,183.22,183.33,183.08,183.27,13300.0,152.409,152.5005,152.2925,152.4506,13300.0
2015-02-02 11:25:00,183.29,183.6,183.12,183.6,40900.0,152.4672,152.7251,152.3258,152.7251,40900.0
2015-02-02 11:30:00,183.65,183.92,183.56,183.87,19800.0,152.7667,152.9913,152.6918,152.9497,19800.0
2015-02-02 11:35:00,183.91,184.14,183.88,184.02,27100.0,152.983,153.1743,152.958,153.0745,27100.0
2015-02-02 11:40:00,184.04,184.04,183.84,183.92,16500.0,153.0911,153.0911,152.9247,152.9913,16500.0
2015-02-02 11:45:00,184.01,184.22,183.95,183.96,27000.0,153.0662,153.2408,153.0162,153.0246,27000.0
2015-02-02 11:50:00,183.92,184.01,183.81,183.88,39000.0,152.9913,153.0662,152.8998,152.958,39000.0
2015-02-02 11:55:00,183.86,183.86,183.72,183.79,22400.0,152.9414,152.9414,152.8249,152.8832,22400.0
2015-02-02 12:00:00,183.77,183.86,183.42,183.49,408400.0,152.8665,152.9414,152.5754,152.6336,408400.0
2015-02-02 12:05:00,183.41,183.49,183.31,183.49,48600.0,152.5671,152.6336,152.4839,152.6336,48600.0
2015-02-02 12:10:00,183.44,183.45,183.28,183.28,7900.0,152.592,152.6003,152.4589,152.4589,7900.0
2015-02-02 12:15:00,183.33,183.56,183.32,183.56,9000.0,152.5005,152.6918,152.4922,152.6918,9000.0
2015-02-02 12:20:00,183.56,183.56,183.19,183.22,18400.0,152.6918,152.6918,152.384,152.409,18400.0
2015-02-02 12:25:00,183.25,183.36,183.19,183.36,38400.0,152.434,152.5255,152.384,152.5255,38400.0
2015-02-02 12:30:00,183.35,183.36,183.18,183.28,24700.0,152.5171,152.5255,152.3757,152.4589,24700.0
2015-02-02 12:35:00,183.29,183.49,183.29,183.44,22300.0,152.4672,152.6336,152.4672,152.592,22300.0
2015-02-02 12:40:00,183.5,183.56,183.36,183.48,22700.0,152.6419,152.6918,152.5255,152.6253,22700.0
2015-02-02 12:45:00,183.51,183.51,183.01,183.04,69800.0,152.6502,152.6502,152.2343,152.2593,69800.0
2015-02-02 12:50:00,183.0,183.11,182.94,183.11,22200.0,152.226,152.3175,152.1761,152.3175,22200.0
2015-02-02 12:55:00,183.07,183.13,182.86,182.87,16800.0,152.2842,152.3341,152.1095,152.1179,16800.0
2015-02-02 13:00:00,182.88,182.88,182.64,182.65,32000.0,152.1262,152.1262,151.9265,151.9349,32000.0
2015-02-02 13:05:00,182.72,182.87,182.69,182.87,13200.0,151.9931,152.1179,151.9681,152.1179,13200.0
2015-02-02 13:10:00,182.95,183.11,182.91,182.96,69300.0,152.1844,152.3175,152.1511,152.1927,69300.0
2015-02-02 13:15:00,182.95,183.02,182.83,182.89,23100.0,152.1844,152.2426,152.0846,152.1345,23100.0
2015-02-02 13:20:00,182.9,183.35,182.89,183.34,10900.0,152.1428,152.5171,152.1345,152.5088,10900.0
2015-02-02 13:25:00,183.37,183.37,183.15,183.24,38700.0,152.5338,152.5338,152.3508,152.4256,38700.0
2015-02-02 13:30:00,183.3,183.41,182.97,182.98,22000.0,152.4756,152.5671,152.201,152.2094,22000.0
2015-02-02 13:35:00,182.95,182.95,182.65,182.66,27900.0,152.1844,152.1844,151.9349,151.9432,27900.0
2015-02-02 13:40:00,182.65,182.78,182.44,182.45,37600.0,151.9349,152.043,151.7602,151.7685,37600.0
2015-02-02 13:45:00,182.47,182.66,182.46,182.55,30100.0,151.7851,151.9432,151.7768,151.8517,30100.0
2015-02-02 13:50:00,182.55,182.77,182.55,182.63,16900.0,151.8517,152.0347,151.8517,151.9182,16900.0
2015-02-02 13:55:00,182.59,182.59,182.38,182.46,20100.0,151.8849,151.8849,151.7103,151.7768,20100.0
2015-02-02 14:00:00,182.45,182.75,182.39,182.69,26800.0,151.7685,152.018,151.7186,151.9681,26800.0
2015-02-02 14:05:00,182.71,182.97,182.64,182.8,21300.0,151.9848,152.201,151.9265,152.0596,21300.0
2015-02-02 14:10:00,182.78,182.87,182.73,182.87,17600.0,152.043,152.1179,152.0014,152.1179,17600.0
2015-02-02 14:15:00,182.87,183.16,182.85,183.1,19500.0,152.1179,152.3591,152.1012,152.3092,19500.0
2015-02-02 14:20:00,183.13,183.32,183.09,183.27,15400.0,152.3341,152.4922,152.3009,152.4506,15400.0
2015-02-02 14:25:00,183.19,183.43,183.19,183.41,21300.0,152.384,152.5837,152.384,152.5671,21300.0
2015-02-02 14:30:00,183.46,183.55,183.23,183.4,27200.0,152.6086,152.6835,152.4173,152.5587,27200.0
2015-02-02 14:35:00,183.42,183.47,183.09,183.18,18900.0,152.5754,152.617,152.3009,152.3757,18900.0
2015-02-02 14:40:00,183.18,183.34,183.15,183.22,23600.0,152.3757,152.5088,152.3508,152.409,23600.0
2015-02-02 14:45:00,183.23,183.23,182.9,182.98,58100.0,152.4173,152.4173,152.1428,152.2094,58100.0
2015-02-02 14:50:00,182.98,183.42,182.97,183.25,28600.0,152.2094,152.5754,152.201,152.434,28600.0
2015-02-02 14:55:00,183.25,183.26,182.91,183.09,18900.0,152.434,152.4423,152.1511,152.3009,18900.0
2015-02-02 15:00:00,183.04,183.16,182.99,183.14,92100.0,152.2593,152.3591,152.2177,152.3425,92100.0
2015-02-02 15:05:00,183.13,183.35,182.98,183.35,42700.0,152.3341,152.5171,152.2094,152.5171,42700.0
2015-02-02 15:10:00,183.36,183.66,183.33,183.65,22500.0,152.5255,152.775,152.5005,152.7667,22500.0
2015-02-02 15:15:00,183.69,183.72,183.44,183.6,25600.0,152.8,152.8249,152.592,152.7251,25600.0
2015-02-02 15:20:00,183.61,183.95,183.61,183.79,27800.0,152.7334,153.0162,152.7334,152.8832,27800.0
2015-02-02 15:25:00,183.75,183.89,183.7,183.89,18000.0,152.8499,152.9663,152.8083,152.9663,18000.0
2015-02-02 15:30:00,183.9,184.12,183.81,183.98,19300.0,152.9747,153.1577,152.8998,153.0412,19300.0
2015-02-02 15:35:00,183.98,184.73,183.88,184.73,49700.0,153.0412,153.6651,152.958,153.6651,49700.0
2015-02-02 15:40:00,184.72,185.26,184.7,185.08,96200.0,153.6568,154.1059,153.6401,153.9562,96200.0
2015-02-02 15:45:00,185.08,185.2,184.83,185.04,65800.0,153.9562,154.056,153.7483,153.9229,65800.0
2015-02-02 15:50:00,185.05,185.13,184.88,184.96,54100.0,153.9313,153.9978,153.7899,153.8564,54100.0
2015-02-02 15:55:00,184.98,185.15,184.88,185.15,106100.0,153.873,154.0144,153.7899,154.0144,106100.0
2015-02-03 09:30:00,186.13,186.67,186.04,186.63,42700.0,154.8296,155.2788,154.7548,155.2456,42700.0
2015-02-03 09:35:00,186.67,186.72,186.51,186.56,43300.0,155.2788,155.3204,155.1457,155.1873,43300.0
2015-02-03 09:40:00,186.51,186.79,186.47,186.79,33000.0,155.1457,155.3787,155.1125,155.3787,33000.0
2015-02-03 09:45:00,186.78,186.9,186.72,186.8,11900.0,155.3703,155.4702,155.3204,155.387,11900.0
2015-02-03 09:50:00,186.77,186.83,186.64,186.73,14600.0,155.362,155.4119,155.2539,155.3287,14600.0
2015-02-03 09:55:00,186.8,186.97,186.78,186.9,17000.0,155.387,155.5284,155.3703,155.4702,17000.0
2015-02-03 10:00:00,186.9,186.94,186.6,186.62,20100.0,155.4702,155.5034,155.2206,155.2372,20100.0
2015-02-03 10:05:00,186.64,186.74,186.49,186.55,19400.0,155.2539,155.3371,155.1291,155.179,19400.0
2015-02-03 10:10:00,186.52,186.56,186.41,186.46,13300.0,155.1541,155.1873,155.0626,155.1042,13300.0
2015-02-03 10:15:00,186.47,186.63,186.38,186.55,18500.0,155.1125,155.2456,155.0376,155.179,18500.0
2015-02-03 10:20:00,186.51,186.71,186.48,186.53,12600.0,155.1457,155.3121,155.1208,155.1624,12600.0
2015-02-03 10:25:00,186.62,186.79,186.6,186.78,11400.0,155.2372,155.3787,155.2206,155.3703,11400.0
2015-02-03 10:30:00,186.88,186.9,186.57,186.61,12900.0,155.4535,155.4702,155.1957,155.2289,12900.0
2015-02-03 10:35:00,186.6,186.72,186.47,186.55,5900.0,155.2206,155.3204,155.1125,155.179,5900.0
2015-02-03 10:40:00,186.59,186.6,186.4,186.4,3500.0,155.2123,155.2206,155.0542,155.0542,3500.0
2015-02-03 10:45:00,186.43,186.5,186.17,186.3,25000.0,155.0792,155.1374,154.8629,154.9711,25000.0
2015-02-03 10:50:00,186.3,186.33,186.16,186.3,10600.0,154.9711,154.996,154.8546,154.9711,10600.0
2015-02-03 10:55:00,186.28,186.28,185.95,185.95,9900.0,154.9544,154.9544,154.6799,154.6799,9900.0
2015-02-03 11:00:00,185.91,186.14,185.89,185.99,5400.0,154.6466,154.838,154.63,154.7132,5400.0
2015-02-03 11:05:00,185.9,186.21,185.9,186.15,11400.0,154.6383,154.8962,154.6383,154.8463,11400.0
2015-02-03 11:10:00,186.2,186.36,186.02,186.27,7500.0,154.8879,155.021,154.7381,154.9461,7500.0
2015-02-03 11:15:00,186.23,186.44,186.22,186.37,5700.0,154.9128,155.0875,154.9045,155.0293,5700.0
2015-02-03 11:20:00,186.43,186.48,186.32,186.38,3800.0,155.0792,155.1208,154.9877,155.0376,3800.0
2015-02-03 11:25:00,186.42,186.57,186.26,186.28,210200.0,155.0709,155.1957,154.9378,154.9544,210200.0
2015-02-03 11:30:00,186.24,186.41,186.2,186.31,7000.0,154.9211,155.0626,154.8879,154.9794,7000.0
2015-02-03 11:35:00,186.25,186.47,186.19,186.42,3500.0,154.9295,155.1125,154.8796,155.0709,3500.0
2015-02-03 11:40:00,186.42,186.63,186.36,186.6,3400.0,155.0709,155.2456,155.021,155.2206,3400.0
2015-02-03 11:45:00,186.65,186.67,186.37,186.41,5500.0,155.2622,155.2788,155.0293,155.0626,5500.0
2015-02-03 11:50:00,186.38,186.43,186.06,186.06,6600.0,155.0376,155.0792,154.7714,154.7714,6600.0
2015-02-03 11:55:00,186.11,186.11,185.94,186.04,14700.0,154.813,154.813,154.6716,154.7548,14700.0
2015-02-03 12:00:00,186.0,186.01,185.79,185.9,21800.0,154.7215,154.7298,154.5468,154.6383,21800.0
2015-02-03 12:05:00,185.96,186.1,185.96,186.06,6400.0,154.6882,154.8047,154.6882,154.7714,6400.0
2015-02-03 12:10:00,186.07,186.35,186.07,186.32,18200.0,154.7797,155.0127,154.7797,154.9877,18200.0
2015-02-03 12:15:00,186.28,186.29,186.18,186.21,9600.0,154.9544,154.9627,154.8712,154.8962,9600.0
2015-02-03 12:20:00,186.25,186.27,186.08,186.1,4800.0,154.9295,154.9461,154.7881,154.8047,4800.0
2015-02-03 12:25:00,186.09,186.27,186.08,186.19,5100.0,154.7964,154.9461,154.7881,154.8796,5100.0
2015-02-03 12:30:00,186.15,186.19,186.01,186.09,1900.0,154.8463,154.8796,154.7298,154.7964,1900.0
2015-02-03 12:35:00,186.06,186.24,186.06,186.2,2400.0,154.7714,154.9211,154.7714,154.8879,2400.0
2015-02-03 12:40:00,186.24,186.41,186.19,186.41,10800.0,154.9211,155.0626,154.8796,155.0626,10800.0
2015-02-03 12:45:00,186.48,186.52,186.34,186.36,7000.0,155.1208,155.1541,155.0043,155.021,7000.0
2015-02-03 12:50:00,186.41,186.41,186.28,186.35,5900.0,155.0626,155.0626,154.9544,155.0127,5900.0
2015-02-03 12:55:00,186.38,186.54,186.32,186.38,4600.0,155.0376,155.1707,154.9877,155.0376,4600.0
2015-02-03 13:00:00,186.36,186.46,186.29,186.43,2300.0,155.021,155.1042,154.9627,155.0792,2300.0
2015-02-03 13:05:00,186.43,186.53,186.35,186.51,7400.0,155.0792,155.1624,155.0127,155.1457,7400.0
2015-02-03 13:10:00,186.48,186.74,186.39,186.66,15700.0,155.1208,155.3371,155.0459,155.2705,15700.0
2015-02-03 13:15:00,186.67,186.69,186.61,186.69,16000.0,155.2788,155.2955,155.2289,155.2955,16000.0
2015-02-03 13:20:00,186.7,187.0,186.69,186.91,12400.0,155.3038,155.5533,155.2955,155.4785,12400.0
2015-02-03 13:25:00,186.94,187.0,186.85,186.93,6900.0,155.5034,155.5533,155.4286,155.4951,6900.0
2015-02-03 13:30:00,186.96,187.08,186.92,187.01,3400.0,155.5201,155.6199,155.4868,155.5617,3400.0
2015-02-03 13:35:00,187.04,187.09,186.81,186.83,47100.0,155.5866,155.6282,155.3953,155.4119,47100.0
2015-02-03 13:40:00,186.82,186.97,186.78,186.95,4400.0,155.4036,155.5284,155.3703,155.5118,4400.0
2015-02-03 13:45:00,186.93,186.98,186.88,186.92,12000.0,155.4951,155.5367,155.4535,155.4868,12000.0
2015-02-03 13:50:00,186.91,187.25,186.9,187.18,55300.0,155.4785,155.7613,155.4702,155.7031,55300.0
2015-02-03 13:55:00,187.17,187.38,187.16,187.36,25300.0,155.6948,155.8694,155.6864,155.8528,25300.0
2015-02-03 14:00:00,187.39,187.53,187.23,187.23,38000.0,155.8778,155.9942,155.7447,155.7447,38000.0
2015-02-03 14:05:00,187.29,187.32,187.13,187.13,13400.0,155.7946,155.8195,155.6615,155.6615,13400.0
2015-02-03 14:10:00,187.14,187.19,187.05,187.12,8000.0,155.6698,155.7114,155.5949,155.6532,8000.0
2015-02-03 14:15:00,187.09,187.19,187.09,187.14,4900.0,155.6282,155.7114,155.6282,155.6698,4900.0
2015-02-03 14:20:00,187.17,187.21,187.02,187.03,9900.0,155.6948,155.728,155.57,155.5783,9900.0
2015-02-03 14:25:00,187.0,187.02,186.85,186.88,13000.0,155.5533,155.57,155.4286,155.4535,13000.0
2015-02-03 14:30:00,186.96,186.97,186.87,186.91,13600.0,155.5201,155.5284,155.4452,155.4785,13600.0
2015-02-03 14:35:00,186.93,187.02,186.77,187.02,5500.0,155.4951,155.57,155.362,155.57,5500.0
2015-02-03 14:40:00,187.03,187.15,187.0,187.12,3500.0,155.5783,155.6781,155.5533,155.6532,3500.0
2015-02-03 14:45:00,187.11,187.15,187.02,187.12,6700.0,155.6448,155.6781,155.57,155.6532,6700.0
2015-02-03 14:50:00,187.13,187.15,187.03,187.09,7400.0,155.6615,155.6781,155.5783,155.6282,7400.0
2015-02-03 14:55:00,187.17,187.27,187.12,187.27,7600.0,155.6948,155.7779,155.6532,155.7779,7600.0
2015-02-03 15:00:00,187.28,187.39,187.23,187.35,10900.0,155.7863,155.8778,155.7447,155.8445,10900.0
2015-02-03 15:05:00,187.35,187.36,187.22,187.35,9900.0,155.8445,155.8528,155.7363,155.8445,9900.0
2015-02-03 15:10:00,187.36,187.37,187.14,187.36,10300.0,155.8528,155.8611,155.6698,155.8528,10300.0
2015-02-03 15:15:00,187.36,187.37,187.33,187.35,2300.0,155.8528,155.8611,155.8278,155.8445,2300.0
2015-02-03 15:20:00,187.3,187.54,187.29,187.53,8000.0,155.8029,156.0025,155.7946,155.9942,8000.0
2015-02-03 15:25:00,187.53,187.53,187.33,187.46,19900.0,155.9942,155.9942,155.8278,155.936,19900.0
2015-02-03 15:30:00,187.49,187.58,187.29,187.29,50500.0,155.9609,156.0358,155.7946,155.7946,50500.0
2015-02-03 15:35:00,187.3,187.55,187.3,187.55,18200.0,155.8029,156.0109,155.8029,156.0109,18200.0
2015-02-03 15:40:00,187.57,187.69,187.51,187.63,76600.0,156.0275,156.1273,155.9776,156.0774,76600.0
2015-02-03 15:45:00,187.66,187.76,187.61,187.69,8200.0,156.1024,156.1855,156.0608,156.1273,8200.0
2015-02-03 15:50:00,187.72,187.82,187.72,187.79,18600.0,156.1523,156.2354,156.1523,156.2105,18600.0
2015-02-03 15:55:00,187.77,187.86,187.72,187.8,37000.0,156.1939,156.2687,156.1523,156.2188,37000.0
2015-02-04 09:30:00,187.03,187.3,186.92,187.1,46900.0,155.5783,155.8029,155.4868,155.6365,46900.0
2015-02-04 09:35:00,187.11,187.27,187.0,187.25,11800.0,155.6448,155.7779,155.5533,155.7613,11800.0
2015-02-04 09:40:00,187.28,187.32,187.11,187.13,24500.0,155.7863,155.8195,155.6448,155.6615,24500.0
2015-02-04 09:45:00,187.1,187.28,187.03,187.27,8500.0,155.6365,155.7863,155.5783,155.7779,8500.0
2015-02-04 09:50:00,187.34,187.39,187.14,187.25,9000.0,155.8362,155.8778,155.6698,155.7613,9000.0
2015-02-04 09:55:00,187.31,187.43,187.25,187.37,9300.0,155.8112,155.911,155.7613,155.8611,9300.0
2015-02-04 10:00:00,187.37,187.75,187.31,187.5,15200.0,155.8611,156.1772,155.8112,155.9693,15200.0
2015-02-04 10:05:00,187.5,187.51,187.4,187.44,3900.0,155.9693,155.9776,155.8861,155.9194,3900.0
2015-02-04 10:10:00,187.26,187.52,187.25,187.25,9000.0,155.7696,155.9859,155.7613,155.7613,9000.0
2015-02-04 10:15:00,187.27,187.37,187.21,187.37,9000.0,155.7779,155.8611,155.728,155.8611,9000.0
2015-02-04 10:20:00,187.36,187.36,187.21,187.24,16300.0,155.8528,155.8528,155.728,155.753,16300.0
2015-02-04 10:25:00,187.26,187.32,187.18,187.25,318900.0,155.7696,155.8195,155.7031,155.7613,318900.0
2015-02-04 10:30:00,187.25,187.25,187.03,187.15,280800.0,155.7613,155.7613,155.5783,155.6781,280800.0
2015-02-04 10:35:00,187.14,187.17,186.91,187.17,9500.0,155.6698,155.6948,155.4785,155.6948,9500.0
2015-02-04 10:40:00,187.26,187.64,187.19,187.6,16000.0,155.7696,156.0857,155.7114,156.0524,16000.0
2015-02-04 10:45:00,187.61,187.61,187.49,187.53,21000.0,156.0608,156.0608,155.9609,155.9942,21000.0
2015-02-04 10:50:00,187.52,187.52,187.45,187.49,4500.0,155.9859,155.9859,155.9277,155.9609,4500.0
2015-02-04 10:55:00,187.52,187.53,187.38,187.49,6300.0,155.9859,155.9942,155.8694,155.9609,6300.0
2015-02-04 11:00:00,187.4,187.52,187.3,187.49,5500.0,155.8861,155.9859,155.8029,155.9609,5500.0
2015-02-04 11:05:00,187.51,187.69,187.41,187.68,6900.0,155.9776,156.1273,155.8944,156.119,6900.0
2015-02-04 11:10:00,187.64,187.68,187.45,187.67,6500.0,156.0857,156.119,155.9277,156.1107,6500.0
2015-02-04 11:15:00,187.67,187.8,187.56,187.56,4900.0,156.1107,156.2188,156.0192,156.0192,4900.0
2015-02-04 11:20:00,187.62,187.83,187.59,187.83,5400.0,156.0691,156.2438,156.0441,156.2438,5400.0
2015-02-04 11:25:00,187.82,187.88,187.75,187.83,6300.0,156.2354,156.2854,156.1772,156.2438,6300.0
2015-02-04 11:30:00,187.88,188.02,187.86,188.01,13800.0,156.2854,156.4018,156.2687,156.3935,13800.0
2015-02-04 11:35:00,188.07,188.07,187.94,187.99,9700.0,156.4434,156.4434,156.3353,156.3769,9700.0
2015-02-04 11:40:00,187.9,187.98,187.88,187.96,3100.0,156.302,156.3685,156.2854,156.3519,3100.0
2015-02-04 11:45:00,187.96,187.98,187.9,187.95,7200.0,156.3519,156.3685,156.302,156.3436,7200.0
2015-02-04 11:50:00,187.91,187.93,187.77,187.82,7300.0,156.3103,156.327,156.1939,156.2354,7300.0
2015-02-04 11:55:00,187.81,187.9,187.8,187.88,8300.0,156.2271,156.302,156.2188,156.2854,8300.0
2015-02-04 12:00:00,187.85,187.89,187.75,187.84,3400.0,156.2604,156.2937,156.1772,156.2521,3400.0
2015-02-04 12:05:00,187.86,187.93,187.84,187.91,3700.0,156.2687,156.327,156.2521,156.3103,3700.0
2015-02-04 12:10:00,187.9,187.92,187.81,187.85,3800.0,156.302,156.3186,156.2271,156.2604,3800.0
2015-02-04 12:15:00,187.83,187.91,187.79,187.79,1300.0,156.2438,156.3103,156.2105,156.2105,1300.0
2015-02-04 12:20:00,187.81,187.87,187.81,187.84,1600.0,156.2271,156.277,156.2271,156.2521,1600.0
2015-02-04 12:25:00,187.88,187.89,187.51,187.51,9200.0,156.2854,156.2937,155.9776,155.9776,9200.0
2015-02-04 12:30:00,187.5,187.57,187.45,187.56,3800.0,155.9693,156.0275,155.9277,156.0192,3800.0
2015-02-04 12:35:00,187.57,187.57,187.38,187.44,8000.0,156.0275,156.0275,155.8694,155.9194,8000.0
2015-02-04 12:40:00,187.39,187.41,187.18,187.2,7600.0,155.8778,155.8944,155.7031,155.7197,7600.0
2015-02-04 12:45:00,187.22,187.3,187.21,187.3,3400.0,155.7363,155.8029,155.728,155.8029,3400.0
2015-02-04 12:50:00,187.39,187.45,187.34,187.35,4800.0,155.8778,155.9277,155.8362,155.8445,4800.0
2015-02-04 12:55:00,187.35,187.49,187.35,187.4,5100.0,155.8445,155.9609,155.8445,155.8861,5100.0
2015-02-04 13:00:00,187.43,187.43,187.39,187.39,1400.0,155.911,155.911,155.8778,155.8778,1400.0
2015-02-04 13:05:00,187.42,187.5,187.38,187.5,7300.0,155.9027,155.9693,155.8694,155.9693,7300.0
2015-02-04 13:10:00,187.5,187.53,187.44,187.44,4000.0,155.9693,155.9942,155.9194,155.9194,4000.0
2015-02-04 13:15:00,187.52,187.55,187.43,187.43,5600.0,155.9859,156.0109,155.911,155.911,5600.0
2015-02-04 13:20:00,187.39,187.48,187.37,187.45,4000.0,155.8778,155.9526,155.8611,155.9277,4000.0
2015-02-04 13:25:00,187.51,187.67,187.5,187.64,8100.0,155.9776,156.1107,155.9693,156.0857,8100.0
2015-02-04 13:30:00,187.67,187.72,187.6,187.69,13300.0,156.1107,156.1523,156.0524,156.1273,13300.0
2015-02-04 13:35:00,187.7,187.73,187.62,187.62,6000.0,156.1356,156.1606,156.0691,156.0691,6000.0
2015-02-04 13:40:00,187.65,187.65,187.54,187.6,6900.0,156.094,156.094,156.0025,156.0524,6900.0
2015-02-04 13:45:00,187.64,187.65,187.53,187.53,16900.0,156.0857,156.094,155.9942,155.9942,16900.0
2015-02-04 13:50:00,187.55,187.6,187.48,187.56,8200.0,156.0109,156.0524,155.9526,156.0192,8200.0
2015-02-04 13:55:00,187.53,187.53,187.34,187.44,19800.0,155.9942,155.9942,155.8362,155.9194,19800.0
2015-02-04 14:00:00,187.51,187.79,187.5,187.79,4000.0,155.9776,156.2105,155.9693,156.2105,4000.0
2015-02-04 14:05:00,187.77,187.77,187.42,187.44,7500.0,156.1939,156.1939,155.9027,155.9194,7500.0
2015-02-04 14:10:00,187.45,187.48,187.28,187.28,9500.0,155.9277,155.9526,155.7863,155.7863,9500.0
2015-02-04 14:15:00,187.33,187.38,187.2,187.23,6600.0,155.8278,155.8694,155.7197,155.7447,6600.0
2015-02-04 14:20:00,187.22,187.48,187.21,187.35,11000.0,155.7363,155.9526,155.728,155.8445,11000.0
2015-02-04 14:25:00,187.36,187.53,187.36,187.43,3800.0,155.8528,155.9942,155.8528,155.911,3800.0
2015-02-04 14:30:00,187.48,187.56,187.31,187.34,6400.0,155.9526,156.0192,155.8112,155.8362,6400.0
2015-02-04 14:35:00,187.35,187.6,187.35,187.56,3600.0,155.8445,156.0524,155.8445,156.0192,3600.0
2015-02-04 14:40:00,187.6,187.63,187.53,187.57,7800.0,156.0524,156.0774,155.9942,156.0275,7800.0
2015-02-04 14:45:00,187.53,187.73,187.52,187.73,10400.0,155.9942,156.1606,155.9859,156.1606,10400.0
2015-02-04 14:50:00,187.59,187.69,187.53,187.69,13200.0,156.0441,156.1273,155.9942,156.1273,13200.0
2015-02-04 14:55:00,187.71,187.75,187.61,187.62,3100.0,156.1439,156.1772,156.0608,156.0691,3100.0
2015-02-04 15:00:00,187.64,187.64,187.43,187.56,13800.0,156.0857,156.0857,155.911,156.0192,13800.0
2015-02-04 15:05:00,187.61,187.73,187.59,187.73,9800.0,156.0608,156.1606,156.0441,156.1606,9800.0
2015-02-04 15:10:00,187.68,187.76,187.63,187.76,5900.0,156.119,156.1855,156.0774,156.1855,5900.0
2015-02-04 15:15:00,187.79,187.95,187.77,187.87,14000.0,156.2105,156.3436,156.1939,156.277,14000.0
2015-02-04 15:20:00,187.89,188.0,187.82,187.96,13000.0,156.2937,156.3852,156.2354,156.3519,13000.0
2015-02-04 15:25:00,187.99,188.21,187.98,188.18,55900.0,156.3769,156.5599,156.3685,156.5349,55900.0
2015-02-04 15:30:00,188.23,188.35,188.15,188.32,20600.0,156.5765,156.6763,156.51,156.6514,20600.0
2015-02-04 15:35:00,188.3,188.34,187.8,187.8,57800.0,156.6347,156.668,156.2188,156.2188,57800.0
2015-02-04 15:40:00,187.81,187.89,187.19,187.25,83000.0,156.2271,156.2937,155.7114,155.7613,83000.0
2015-02-04 15:45:00,187.22,187.23,186.65,186.97,157200.0,155.7363,155.7447,155.2622,155.5284,157200.0
2015-02-04 15:50:00,187.04,187.04,186.68,186.88,89600.0,155.5866,155.5866,155.2872,155.4535,89600.0
2015-02-04 15:55:00,186.85,187.13,186.8,187.13,100900.0,155.4286,155.6615,155.387,155.6615,100900.0
2015-02-05 09:30:00,187.89,188.14,187.85,188.04,67400.0,156.2937,156.5016,156.2604,156.4185,67400.0
2015-02-05 09:35:00,188.06,188.15,187.91,188.14,4700.0,156.4351,156.51,156.3103,156.5016,4700.0
2015-02-05 09:40:00,188.13,188.21,187.89,188.21,9700.0,156.4933,156.5599,156.2937,156.5599,9700.0
2015-02-05 09:45:00,188.23,188.55,188.23,188.53,24000.0,156.5765,156.8427,156.5765,156.8261,24000.0
2015-02-05 09:50:00,188.55,188.59,188.42,188.45,17800.0,156.8427,156.876,156.7346,156.7595,17800.0
2015-02-05 09:55:00,188.44,188.47,188.26,188.3,5400.0,156.7512,156.7761,156.6015,156.6347,5400.0
2015-02-05 10:00:00,188.29,188.47,188.26,188.45,10500.0,156.6264,156.7761,156.6015,156.7595,10500.0
2015-02-05 10:05:00,188.45,188.63,188.44,188.44,19100.0,156.7595,156.9092,156.7512,156.7512,19100.0
2015-02-05 10:10:00,188.47,188.47,188.28,188.3,3900.0,156.7761,156.7761,156.6181,156.6347,3900.0
2015-02-05 10:15:00,188.39,188.52,188.36,188.44,9100.0,156.7096,156.8177,156.6846,156.7512,9100.0
2015-02-05 10:20:00,188.46,188.46,188.27,188.38,5600.0,156.7678,156.7678,156.6098,156.7013,5600.0
2015-02-05 10:25:00,188.42,188.58,188.4,188.55,8300.0,156.7346,156.8676,156.7179,156.8427,8300.0
2015-02-05 10:30:00,188.54,188.54,188.42,188.47,9200.0,156.8344,156.8344,156.7346,156.7761,9200.0
2015-02-05 10:35:00,188.51,188.7,188.45,188.7,6700.0,156.8094,156.9675,156.7595,156.9675,6700.0
2015-02-05 10:40:00,188.69,188.75,188.67,188.7,5500.0,156.9591,157.0091,156.9425,156.9675,5500.0
2015-02-05 10:45:00,188.71,188.84,188.67,188.84,8800.0,156.9758,157.0839,156.9425,157.0839,8800.0
2015-02-05 10:50:00,188.81,188.86,188.75,188.75,8500.0,157.059,157.1006,157.0091,157.0091,8500.0
2015-02-05 10:55:00,188.77,188.81,188.73,188.73,31000.0,157.0257,157.059,156.9924,156.9924,31000.0
2015-02-05 11:00:00,188.68,188.69,188.62,188.64,3100.0,156.9508,156.9591,156.9009,156.9176,3100.0
2015-02-05 11:05:00,188.66,188.72,188.64,188.72,2100.0,156.9342,156.9841,156.9176,156.9841,2100.0
2015-02-05 11:10:00,188.74,188.78,188.68,188.69,11700.0,157.0007,157.034,156.9508,156.9591,11700.0
2015-02-05 11:15:00,188.7,188.8,188.47,188.48,9000.0,156.9675,157.0506,156.7761,156.7845,9000.0
2015-02-05 11:20:00,188.52,188.6,188.47,188.55,1700.0,156.8177,156.8843,156.7761,156.8427,1700.0
2015-02-05 11:25:00,188.56,188.62,188.53,188.57,20500.0,156.851,156.9009,156.8261,156.8593,20500.0
2015-02-05 11:30:00,188.65,188.75,188.65,188.71,3400.0,156.9259,157.0091,156.9259,156.9758,3400.0
2015-02-05 11:35:00,188.7,188.8,188.7,188.79,5300.0,156.9675,157.0506,156.9675,157.0423,5300.0
2015-02-05 11:40:00,188.83,188.84,188.61,188.61,4900.0,157.0756,157.0839,156.8926,156.8926,4900.0
2015-02-05 11:45:00,188.65,188.81,188.65,188.79,2200.0,156.9259,157.059,156.9259,157.0423,2200.0
2015-02-05 11:50:00,188.78,188.78,188.61,188.66,2400.0,157.034,157.034,156.8926,156.9342,2400.0
2015-02-05 11:55:00,188.69,188.76,188.67,188.71,12000.0,156.9591,157.0174,156.9425,156.9758,12000.0
2015-02-05 12:00:00,188.71,188.73,188.65,188.69,1900.0,156.9758,156.9924,156.9259,156.9591,1900.0
2015-02-05 12:05:00,188.66,188.66,188.54,188.57,5000.0,156.9342,156.9342,156.8344,156.8593,5000.0
2015-02-05 12:10:00,188.57,188.65,188.52,188.6,2800.0,156.8593,156.9259,156.8177,156.8843,2800.0
2015-02-05 12:15:00,188.54,188.63,188.43,188.43,2800.0,156.8344,156.9092,156.7429,156.7429,2800.0
2015-02-05 12:20:00,188.5,188.56,188.47,188.48,10300.0,156.8011,156.851,156.7761,156.7845,10300.0
2015-02-05 12:25:00,188.49,188.49,188.4,188.45,5300.0,156.7928,156.7928,156.7179,156.7595,5300.0
2015-02-05 12:30:00,188.48,188.58,188.47,188.55,5400.0,156.7845,156.8676,156.7761,156.8427,5400.0
2015-02-05 12:35:00,188.52,188.54,188.48,188.53,3300.0,156.8177,156.8344,156.7845,156.8261,3300.0
2015-02-05 12:40:00,188.57,188.6,188.53,188.57,7000.0,156.8593,156.8843,156.8261,156.8593,7000.0
2015-02-05 12:45:00,188.59,188.64,188.46,188.46,9400.0,156.876,156.9176,156.7678,156.7678,9400.0
2015-02-05 12:50:00,188.49,188.49,188.31,188.32,17300.0,156.7928,156.7928,156.643,156.6514,17300.0
2015-02-05 12:55:00,188.32,188.38,188.29,188.34,5100.0,156.6514,156.7013,156.6264,156.668,5100.0
2015-02-05 13:00:00,188.39,188.49,188.39,188.43,6600.0,156.7096,156.7928,156.7096,156.7429,6600.0
2015-02-05 13:05:00,188.45,188.46,188.4,188.43,18700.0,156.7595,156.7678,156.7179,156.7429,18700.0
2015-02-05 13:10:00,188.45,188.53,188.45,188.52,1500.0,156.7595,156.8261,156.7595,156.8177,1500.0
2015-02-05 13:15:00,188.57,188.73,188.57,188.66,18600.0,156.8593,156.9924,156.8593,156.9342,18600.0
2015-02-05 13:20:00,188.64,188.67,188.61,188.66,3000.0,156.9176,156.9425,156.8926,156.9342,3000.0
2015-02-05 13:25:00,188.64,188.68,188.59,188.68,5500.0,156.9176,156.9508,156.876,156.9508,5500.0
2015-02-05 13:30:00,188.68,188.68,188.62,188.66,9600.0,156.9508,156.9508,156.9009,156.9342,9600.0
2015-02-05 13:35:00,188.68,188.75,188.66,188.71,2800.0,156.9508,157.0091,156.9342,156.9758,2800.0
2015-02-05 13:40:00,188.75,188.8,188.7,188.8,5200.0,157.0091,157.0506,156.9675,157.0506,5200.0
2015-02-05 13:45:00,188.79,188.84,188.75,188.84,5400.0,157.0423,157.0839,157.0091,157.0839,5400.0
2015-02-05 13:50:00,188.85,188.86,188.82,188.86,2300.0,157.0922,157.1006,157.0673,157.1006,2300.0
2015-02-05 13:55:00,188.83,188.83,188.7,188.7,4000.0,157.0756,157.0756,156.9675,156.9675,4000.0
2015-02-05 14:00:00,188.73,188.73,188.54,188.59,3200.0,156.9924,156.9924,156.8344,156.876,3200.0
2015-02-05 14:05:00,188.58,188.66,188.58,188.63,5500.0,156.8676,156.9342,156.8676,156.9092,5500.0
2015-02-05 14:10:00,188.65,188.92,188.65,188.82,15200.0,156.9259,157.1505,156.9259,157.0673,15200.0
2015-02-05 14:15:00,188.84,188.86,188.76,188.86,5000.0,157.0839,157.1006,157.0174,157.1006,5000.0
2015-02-05 14:20:00,188.88,188.88,188.74,188.77,3600.0,157.1172,157.1172,157.0007,157.0257,3600.0
2015-02-05 14:25:00,188.76,188.76,188.61,188.74,23700.0,157.0174,157.0174,156.8926,157.0007,23700.0
2015-02-05 14:30:00,188.71,188.8,188.62,188.75,6000.0,156.9758,157.0506,156.9009,157.0091,6000.0
2015-02-05 14:35:00,188.74,188.76,188.68,188.73,4500.0,157.0007,157.0174,156.9508,156.9924,4500.0
2015-02-05 14:40:00,188.76,188.77,188.59,188.59,6000.0,157.0174,157.0257,156.876,156.876,6000.0
2015-02-05 14:45:00,188.54,188.67,188.54,188.64,3100.0,156.8344,156.9425,156.8344,156.9176,3100.0
2015-02-05 14:50:00,188.67,188.75,188.65,188.7,2100.0,156.9425,157.0091,156.9259,156.9675,2100.0
2015-02-05 14:55:00,188.69,188.73,188.58,188.7,8100.0,156.9591,156.9924,156.8676,156.9675,8100.0
2015-02-05 15:00:00,188.73,188.76,188.64,188.64,10100.0,156.9924,157.0174,156.9176,156.9176,10100.0
2015-02-05 15:05:00,188.74,188.77,188.66,188.71,8900.0,157.0007,157.0257,156.9342,156.9758,8900.0
2015-02-05 15:10:00,188.67,188.73,188.59,188.7,7600.0,156.9425,156.9924,156.876,156.9675,7600.0
2015-02-05 15:15:00,188.69,188.72,188.65,188.72,11000.0,156.9591,156.9841,156.9259,156.9841,11000.0
2015-02-05 15:20:00,188.75,188.86,188.74,188.85,11000.0,157.0091,157.1006,157.0007,157.0922,11000.0
2015-02-05 15:25:00,188.85,189.06,188.82,189.05,38200.0,157.0922,157.2669,157.0673,157.2586,38200.0
2015-02-05 15:30:00,189.04,189.08,188.95,189.08,14200.0,157.2503,157.2836,157.1754,157.2836,14200.0
2015-02-05 15:35:00,189.04,189.14,189.02,189.14,32000.0,157.2503,157.3335,157.2337,157.3335,32000.0
2015-02-05 15:40:00,189.16,189.19,189.06,189.06,17600.0,157.3501,157.3751,157.2669,157.2669,17600.0
2015-02-05 15:45:00,189.06,189.08,188.88,188.91,13700.0,157.2669,157.2836,157.1172,157.1422,13700.0
2015-02-05 15:50:00,188.91,189.07,188.91,189.06,20900.0,157.1422,157.2752,157.1422,157.2669,20900.0
2015-02-05 15:55:00,189.08,189.12,188.97,189.09,175800.0,157.2836,157.3168,157.1921,157.2919,175800.0
2015-02-06 09:30:00,189.49,189.5,189.11,189.22,47900.0,157.6246,157.6329,157.3085,157.4,47900.0
2015-02-06 09:35:00,189.23,189.5,189.18,189.5,14700.0,157.4083,157.6329,157.3667,157.6329,14700.0
2015-02-06 09:40:00,189.53,189.64,189.16,189.24,66800.0,157.6579,157.7494,157.3501,157.4167,66800.0
2015-02-06 09:45:00,189.19,189.31,189.02,189.31,9600.0,157.3751,157.4749,157.2337,157.4749,9600.0
2015-02-06 09:50:00,189.29,189.39,189.23,189.31,9000.0,157.4582,157.5414,157.4083,157.4749,9000.0
2015-02-06 09:55:00,189.32,189.39,189.13,189.39,1900.0,157.4832,157.5414,157.3252,157.5414,1900.0
2015-02-06 10:00:00,189.38,189.5,189.37,189.48,16500.0,157.5331,157.6329,157.5248,157.6163,16500.0
2015-02-06 10:05:00,189.48,189.63,189.46,189.6,7300.0,157.6163,157.7411,157.5997,157.7161,7300.0
2015-02-06 10:10:00,189.6,189.71,189.6,189.7,6000.0,157.7161,157.8076,157.7161,157.7993,6000.0
2015-02-06 10:15:00,189.72,189.8,189.71,189.75,5600.0,157.8159,157.8825,157.8076,157.8409,5600.0
2015-02-06 10:20:00,189.67,189.76,189.67,189.76,4500.0,157.7743,157.8492,157.7743,157.8492,4500.0
2015-02-06 10:25:00,189.74,189.74,189.65,189.65,6300.0,157.8326,157.8326,157.7577,157.7577,6300.0
2015-02-06 10:30:00,189.64,189.75,189.63,189.72,6300.0,157.7494,157.8409,157.7411,157.8159,6300.0
2015-02-06 10:35:00,189.75,189.78,189.66,189.75,4700.0,157.8409,157.8658,157.766,157.8409,4700.0
2015-02-06 10:40:00,189.78,189.99,189.78,189.99,17700.0,157.8658,158.0405,157.8658,158.0405,17700.0
2015-02-06 10:45:00,189.96,190.05,189.89,190.02,23200.0,158.0156,158.0904,157.9574,158.0655,23200.0
2015-02-06 10:50:00,189.98,190.01,189.9,189.92,5100.0,158.0322,158.0572,157.9657,157.9823,5100.0
2015-02-06 10:55:00,189.91,189.94,189.85,189.89,6400.0,157.974,157.9989,157.9241,157.9574,6400.0
2015-02-06 11:00:00,189.85,189.91,189.75,189.75,17500.0,157.9241,157.974,157.8409,157.8409,17500.0
2015-02-06 11:05:00,189.79,189.81,189.72,189.79,6500.0,157.8742,157.8908,157.8159,157.8742,6500.0
2015-02-06 11:10:00,189.82,189.87,189.76,189.76,14000.0,157.8991,157.9407,157.8492,157.8492,14000.0
2015-02-06 11:15:00,189.78,189.81,189.72,189.78,3700.0,157.8658,157.8908,157.8159,157.8658,3700.0
2015-02-06 11:20:00,189.78,189.84,189.76,189.83,5500.0,157.8658,157.9158,157.8492,157.9074,5500.0
2015-02-06 11:25:00,189.89,189.91,189.8,189.83,3100.0,157.9574,157.974,157.8825,157.9074,3100.0
2015-02-06 11:30:00,189.82,189.86,189.75,189.8,3800.0,157.8991,157.9324,157.8409,157.8825,3800.0
2015-02-06 11:35:00,189.84,189.88,189.61,189.81,11000.0,157.9158,157.949,157.7244,157.8908,11000.0
2015-02-06 11:40:00,189.8,189.9,189.76,189.86,6600.0,157.8825,157.9657,157.8492,157.9324,6600.0
2015-02-06 11:45:00,189.9,190.0,189.86,189.97,111600.0,157.9657,158.0489,157.9324,158.0239,111600.0
2015-02-06 11:50:00,190.0,190.01,189.89,189.91,10800.0,158.0489,158.0572,157.9574,157.974,10800.0
2015-02-06 11:55:00,189.84,189.9,189.82,189.9,4700.0,157.9158,157.9657,157.8991,157.9657,4700.0
2015-02-06 12:00:00,189.86,189.94,189.82,189.93,15100.0,157.9324,157.9989,157.8991,157.9906,15100.0
2015-02-06 12:05:00,189.92,189.93,189.84,189.87,5400.0,157.9823,157.9906,157.9158,157.9407,5400.0
2015-02-06 12:10:00,189.89,189.94,189.86,189.9,1200.0,157.9574,157.9989,157.9324,157.9657,1200.0
2015-02-06 12:15:00,189.94,189.94,189.84,189.88,15200.0,157.9989,157.9989,157.9158,157.949,15200.0
2015-02-06 12:20:00,189.91,189.91,189.83,189.89,3200.0,157.974,157.974,157.9074,157.9574,3200.0
2015-02-06 12:25:00,189.88,189.93,189.83,189.88,3400.0,157.949,157.9906,157.9074,157.949,3400.0
2015-02-06 12:30:00,189.86,189.94,189.85,189.88,13400.0,157.9324,157.9989,157.9241,157.949,13400.0
2015-02-06 12:35:00,189.84,189.92,189.77,189.81,5100.0,157.9158,157.9823,157.8575,157.8908,5100.0
2015-02-06 12:40:00,189.8,189.83,189.39,189.39,23000.0,157.8825,157.9074,157.5414,157.5414,23000.0
2015-02-06 12:45:00,189.37,189.58,189.27,189.53,31900.0,157.5248,157.6995,157.4416,157.6579,31900.0
2015-02-06 12:50:00,189.54,189.57,189.5,189.53,1300.0,157.6662,157.6912,157.6329,157.6579,1300.0
2015-02-06 12:55:00,189.53,189.72,189.52,189.69,5400.0,157.6579,157.8159,157.6496,157.791,5400.0
2015-02-06 13:00:00,189.72,189.76,189.63,189.65,1700.0,157.8159,157.8492,157.7411,157.7577,1700.0
2015-02-06 13:05:00,189.61,189.61,189.33,189.38,6500.0,157.7244,157.7244,157.4915,157.5331,6500.0
2015-02-06 13:10:00,189.4,189.4,189.18,189.18,5700.0,157.5498,157.5498,157.3667,157.3667,5700.0
2015-02-06 13:15:00,189.21,189.33,189.05,189.15,20900.0,157.3917,157.4915,157.2586,157.3418,20900.0
2015-02-06 13:20:00,189.23,189.23,189.03,189.09,4500.0,157.4083,157.4083,157.242,157.2919,4500.0
2015-02-06 13:25:00,189.03,189.03,188.7,188.87,11200.0,157.242,157.242,156.9675,157.1089,11200.0
2015-02-06 13:30:00,188.92,188.92,188.77,188.9,9300.0,157.1505,157.1505,157.0257,157.1338,9300.0
2015-02-06 13:35:00,188.94,188.94,188.7,188.87,13200.0,157.1671,157.1671,156.9675,157.1089,13200.0
2015-02-06 13:40:00,188.89,189.08,188.88,189.06,3500.0,157.1255,157.2836,157.1172,157.2669,3500.0
2015-02-06 13:45:00,189.05,189.17,189.04,189.05,5400.0,157.2586,157.3584,157.2503,157.2586,5400.0
2015-02-06 13:50:00,189.04,189.18,189.04,189.13,5700.0,157.2503,157.3667,157.2503,157.3252,5700.0
2015-02-06 13:55:00,189.16,189.25,189.09,189.13,10200.0,157.3501,157.425,157.2919,157.3252,10200.0
2015-02-06 14:00:00,189.0,189.15,188.91,189.14,5200.0,157.217,157.3418,157.1422,157.3335,5200.0
2015-02-06 14:05:00,189.15,189.15,188.97,188.98,4000.0,157.3418,157.3418,157.1921,157.2004,4000.0
2015-02-06 14:10:00,188.94,189.13,188.93,189.03,3600.0,157.1671,157.3252,157.1588,157.242,3600.0
2015-02-06 14:15:00,189.06,189.2,189.03,189.11,3200.0,157.2669,157.3834,157.242,157.3085,3200.0
2015-02-06 14:20:00,189.11,189.19,189.11,189.19,2600.0,157.3085,157.3751,157.3085,157.3751,2600.0
2015-02-06 14:25:00,189.24,189.24,189.11,189.21,3800.0,157.4167,157.4167,157.3085,157.3917,3800.0
2015-02-06 14:30:00,189.2,189.34,189.14,189.34,3300.0,157.3834,157.4998,157.3335,157.4998,3300.0
2015-02-06 14:35:00,189.38,189.48,189.34,189.34,15700.0,157.5331,157.6163,157.4998,157.4998,15700.0
2015-02-06 14:40:00,189.38,189.43,189.3,189.3,17800.0,157.5331,157.5747,157.4666,157.4666,17800.0
2015-02-06 14:45:00,189.29,189.3,189.05,189.2,24700.0,157.4582,157.4666,157.2586,157.3834,24700.0
2015-02-06 14:50:00,189.17,189.17,188.95,188.95,3700.0,157.3584,157.3584,157.1754,157.1754,3700.0
2015-02-06 14:55:00,189.01,189.01,188.77,188.78,6100.0,157.2253,157.2253,157.0257,157.034,6100.0
2015-02-06 15:00:00,188.78,188.78,188.3,188.37,17900.0,157.034,157.034,156.6347,156.693,17900.0
2015-02-06 15:05:00,188.38,188.67,188.38,188.55,9700.0,156.7013,156.9425,156.7013,156.8427,9700.0
2015-02-06 15:10:00,188.4,188.57,188.36,188.44,25600.0,156.7179,156.8593,156.6846,156.7512,25600.0
2015-02-06 15:15:00,188.41,188.59,188.24,188.25,63000.0,156.7262,156.876,156.5848,156.5931,63000.0
2015-02-06 15:20:00,188.2,188.49,188.09,188.37,7400.0,156.5515,156.7928,156.46,156.693,7400.0
2015-02-06 15:25:00,188.45,188.45,188.05,188.06,23600.0,156.7595,156.7595,156.4268,156.4351,23600.0
2015-02-06 15:30:00,188.05,188.29,187.94,188.29,10100.0,156.4268,156.6264,156.3353,156.6264,10100.0
2015-02-06 15:35:00,188.29,188.33,188.12,188.28,20300.0,156.6264,156.6597,156.485,156.6181,20300.0
2015-02-06 15:40:00,188.28,188.28,187.99,188.03,27000.0,156.6181,156.6181,156.3769,156.4101,27000.0
2015-02-06 15:45:00,188.0,188.14,187.99,188.12,41100.0,156.3852,156.5016,156.3769,156.485,41100.0
2015-02-06 15:50:00,188.14,188.4,188.13,188.39,138300.0,156.5016,156.7179,156.4933,156.7096,138300.0
2015-02-06 15:55:00,188.39,188.52,188.24,188.49,203100.0,156.7096,156.8177,156.5848,156.7928,203100.0
2015-02-09 09:30:00,187.81,188.15,187.76,187.9,88900.0,156.2271,156.51,156.1855,156.302,88900.0
2015-02-09 09:35:00,187.92,188.25,187.89,188.14,23900.0,156.3186,156.5931,156.2937,156.5016,23900.0
2015-02-09 09:40:00,188.21,188.32,187.95,187.99,21200.0,156.5599,156.6514,156.3436,156.3769,21200.0
2015-02-09 09:45:00,188.08,188.32,188.04,188.23,22100.0,156.4517,156.6514,156.4185,156.5765,22100.0
2015-02-09 09:50:00,188.25,188.53,188.24,188.34,32900.0,156.5931,156.8261,156.5848,156.668,32900.0
2015-02-09 09:55:00,188.4,188.48,188.31,188.34,17600.0,156.7179,156.7845,156.643,156.668,17600.0
2015-02-09 10:00:00,188.31,188.42,188.22,188.22,11300.0,156.643,156.7346,156.5682,156.5682,11300.0
2015-02-09 10:05:00,188.26,188.35,188.15,188.16,15600.0,156.6015,156.6763,156.51,156.5183,15600.0
2015-02-09 10:10:00,188.16,188.28,188.09,188.24,14400.0,156.5183,156.6181,156.46,156.5848,14400.0
2015-02-09 10:15:00,188.34,188.46,188.32,188.36,26300.0,156.668,156.7678,156.6514,156.6846,26300.0
2015-02-09 10:20:00,188.39,188.4,188.0,188.0,20100.0,156.7096,156.7179,156.3852,156.3852,20100.0
2015-02-09 10:25:00,188.11,188.11,187.96,187.96,13700.0,156.4767,156.4767,156.3519,156.3519,13700.0
2015-02-09 10:30:00,187.9,188.11,187.9,188.08,23000.0,156.302,156.4767,156.302,156.4517,23000.0
2015-02-09 10:35:00,188.11,188.29,188.09,188.12,19600.0,156.4767,156.6264,156.46,156.485,19600.0
2015-02-09 10:40:00,188.11,188.11,187.95,187.95,22600.0,156.4767,156.4767,156.3436,156.3436,22600.0
2015-02-09 10:45:00,187.92,187.94,187.77,187.9,8600.0,156.3186,156.3353,156.1939,156.302,8600.0
2015-02-09 10:50:00,187.89,188.02,187.78,187.95,17300.0,156.2937,156.4018,156.2022,156.3436,17300.0
2015-02-09 10:55:00,187.93,187.94,187.73,187.74,14700.0,156.327,156.3353,156.1606,156.1689,14700.0
2015-02-09 11:00:00,187.84,188.08,187.82,188.03,16600.0,156.2521,156.4517,156.2354,156.4101,16600.0
2015-02-09 11:05:00,188.02,188.15,187.91,188.13,11400.0,156.4018,156.51,156.3103,156.4933,11400.0
2015-02-09 11:10:00,188.13,188.17,188.09,188.1,9000.0,156.4933,156.5266,156.46,156.4684,9000.0
2015-02-09 11:15:00,188.13,188.29,188.1,188.26,11800.0,156.4933,156.6264,156.4684,156.6015,11800.0
2015-02-09 11:20:00,188.3,188.33,188.24,188.28,19700.0,156.6347,156.6597,156.5848,156.6181,19700.0
2015-02-09 11:25:00,188.28,188.48,188.26,188.44,15600.0,156.6181,156.7845,156.6015,156.7512,15600.0
2015-02-09 11:30:00,188.45,188.45,188.27,188.28,12700.0,156.7595,156.7595,156.6098,156.6181,12700.0
2015-02-09 11:35:00,188.31,188.36,188.23,188.23,10400.0,156.643,156.6846,156.5765,156.5765,10400.0
2015-02-09 11:40:00,188.22,188.33,188.22,188.29,10300.0,156.5682,156.6597,156.5682,156.6264,10300.0
2015-02-09 11:45:00,188.29,188.35,188.25,188.28,16700.0,156.6264,156.6763,156.5931,156.6181,16700.0
2015-02-09 11:50:00,188.29,188.37,188.25,188.28,20100.0,156.6264,156.693,156.5931,156.6181,20100.0
2015-02-09 11:55:00,188.28,188.36,188.26,188.26,13500.0,156.6181,156.6846,156.6015,156.6015,13500.0
2015-02-09 12:00:00,188.3,188.33,188.13,188.21,12700.0,156.6347,156.6597,156.4933,156.5599,12700.0
2015-02-09 12:05:00,188.17,188.35,188.16,188.33,13300.0,156.5266,156.6763,156.5183,156.6597,13300.0
2015-02-09 12:10:00,188.35,188.4,188.23,188.23,14500.0,156.6763,156.7179,156.5765,156.5765,14500.0
2015-02-09 12:15:00,188.25,188.28,188.1,188.21,15900.0,156.5931,156.6181,156.4684,156.5599,15900.0
2015-02-09 12:20:00,188.2,188.29,188.18,188.25,6700.0,156.5515,156.6264,156.5349,156.5931,6700.0
2015-02-09 12:25:00,188.26,188.41,188.21,188.41,9400.0,156.6015,156.7262,156.5599,156.7262,9400.0
2015-02-09 12:30:00,188.44,188.59,188.44,188.52,21700.0,156.7512,156.876,156.7512,156.8177,21700.0
2015-02-09 12:35:00,188.54,188.56,188.44,188.51,11400.0,156.8344,156.851,156.7512,156.8094,11400.0
2015-02-09 12:40:00,188.42,188.45,188.37,188.39,10000.0,156.7346,156.7595,156.693,156.7096,10000.0
2015-02-09 12:45:00,188.38,188.43,188.3,188.38,10400.0,156.7013,156.7429,156.6347,156.7013,10400.0
2015-02-09 12:50:00,188.4,188.4,188.3,188.38,13400.0,156.7179,156.7179,156.6347,156.7013,13400.0
2015-02-09 12:55:00,188.37,188.41,188.23,188.28,10900.0,156.693,156.7262,156.5765,156.6181,10900.0
2015-02-09 13:00:00,188.27,188.36,188.2,188.26,13900.0,156.6098,156.6846,156.5515,156.6015,13900.0
2015-02-09 13:05:00,188.26,188.33,188.25,188.3,7300.0,156.6015,156.6597,156.5931,156.6347,7300.0
2015-02-09 13:10:00,188.3,188.37,188.26,188.26,9300.0,156.6347,156.693,156.6015,156.6015,9300.0
2015-02-09 13:15:00,188.25,188.41,188.25,188.26,12800.0,156.5931,156.7262,156.5931,156.6015,12800.0
2015-02-09 13:20:00,188.24,188.27,188.19,188.24,11800.0,156.5848,156.6098,156.5432,156.5848,11800.0
2015-02-09 13:25:00,188.2,188.24,188.08,188.08,14400.0,156.5515,156.5848,156.4517,156.4517,14400.0
2015-02-09 13:30:00,188.08,188.08,187.95,187.99,23600.0,156.4517,156.4517,156.3436,156.3769,23600.0
2015-02-09 13:35:00,187.98,188.04,187.92,187.94,15300.0,156.3685,156.4185,156.3186,156.3353,15300.0
2015-02-09 13:40:00,187.94,188.09,187.87,187.87,17300.0,156.3353,156.46,156.277,156.277,17300.0
2015-02-09 13:45:00,187.87,187.99,187.87,187.94,10100.0,156.277,156.3769,156.277,156.3353,10100.0
2015-02-09 13:50:00,187.96,188.06,187.92,188.06,9600.0,156.3519,156.4351,156.3186,156.4351,9600.0
2015-02-09 13:55:00,188.07,188.09,188.01,188.04,10400.0,156.4434,156.46,156.3935,156.4185,10400.0
2015-02-09 14:00:00,188.04,188.06,187.97,188.02,13900.0,156.4185,156.4351,156.3602,156.4018,13900.0
2015-02-09 14:05:00,188.0,188.04,187.87,187.92,13000.0,156.3852,156.4185,156.277,156.3186,13000.0
2015-02-09 14:10:00,187.93,187.99,187.79,187.82,15500.0,156.327,156.3769,156.2105,156.2354,15500.0
2015-02-09 14:15:00,187.82,187.88,187.67,187.69,24900.0,156.2354,156.2854,156.1107,156.1273,24900.0
2015-02-09 14:20:00,187.69,187.86,187.63,187.74,18300.0,156.1273,156.2687,156.0774,156.1689,18300.0
2015-02-09 14:25:00,187.78,187.92,187.78,187.9,22400.0,156.2022,156.3186,156.2022,156.302,22400.0
2015-02-09 14:30:00,187.93,187.98,187.84,187.93,11400.0,156.327,156.3685,156.2521,156.327,11400.0
2015-02-09 14:35:00,187.94,188.04,187.9,188.01,14500.0,156.3353,156.4185,156.302,156.3935,14500.0
2015-02-09 14:40:00,188.02,188.04,187.95,187.95,14200.0,156.4018,156.4185,156.3436,156.3436,14200.0
2015-02-09 14:45:00,187.96,187.97,187.68,187.73,26100.0,156.3519,156.3602,156.119,156.1606,26100.0
2015-02-09 14:50:00,187.78,187.87,187.65,187.67,20800.0,156.2022,156.277,156.094,156.1107,20800.0
2015-02-09 14:55:00,187.67,187.82,187.59,187.63,20700.0,156.1107,156.2354,156.0441,156.0774,20700.0
2015-02-09 15:00:00,187.61,187.63,187.37,187.42,32100.0,156.0608,156.0774,155.8611,155.9027,32100.0
2015-02-09 15:05:00,187.43,187.44,187.27,187.33,38300.0,155.911,155.9194,155.7779,155.8278,38300.0
2015-02-09 15:10:00,187.36,187.53,187.34,187.45,23100.0,155.8528,155.9942,155.8362,155.9277,23100.0
2015-02-09 15:15:00,187.4,187.45,187.3,187.3,16200.0,155.8861,155.9277,155.8029,155.8029,16200.0
2015-02-09 15:20:00,187.29,187.63,187.22,187.53,26100.0,155.7946,156.0774,155.7363,155.9942,26100.0
2015-02-09 15:25:00,187.56,187.66,187.54,187.63,28200.0,156.0192,156.1024,156.0025,156.0774,28200.0
2015-02-09 15:30:00,187.7,187.7,187.46,187.53,22700.0,156.1356,156.1356,155.936,155.9942,22700.0
2015-02-09 15:35:00,187.51,187.64,187.4,187.56,24900.0,155.9776,156.0857,155.8861,156.0192,24900.0
2015-02-09 15:40:00,187.55,187.91,187.51,187.79,34400.0,156.0109,156.3103,155.9776,156.2105,34400.0
2015-02-09 15:45:00,187.78,187.96,187.7,187.89,26100.0,156.2022,156.3519,156.1356,156.2937,26100.0
2015-02-09 15:50:00,187.86,187.87,187.7,187.73,29000.0,156.2687,156.277,156.1356,156.1606,29000.0
2015-02-09 15:55:00,187.73,187.84,187.63,187.64,53100.0,156.1606,156.2521,156.0774,156.0857,53100.0
2015-02-10 09:30:00,188.82,188.84,188.55,188.65,76400.0,157.0673,157.0839,156.8427,156.9259,76400.0
2015-02-10 09:35:00,188.6,188.73,188.53,188.63,39200.0,156.8843,156.9924,156.8261,156.9092,39200.0
2015-02-10 09:40:00,188.61,188.66,188.47,188.49,16700.0,156.8926,156.9342,156.7761,156.7928,16700.0
2015-02-10 09:45:00,188.53,188.74,188.46,188.69,17300.0,156.8261,157.0007,156.7678,156.9591,17300.0
2015-02-10 09:50:00,188.73,188.76,188.3,188.35,35000.0,156.9924,157.0174,156.6347,156.6763,35000.0
2015-02-10 09:55:00,188.36,188.41,188.22,188.3,14100.0,156.6846,156.7262,156.5682,156.6347,14100.0
2015-02-10 10:00:00,188.35,188.44,188.25,188.27,13500.0,156.6763,156.7512,156.5931,156.6098,13500.0
2015-02-10 10:05:00,188.25,188.4,188.25,188.35,12000.0,156.5931,156.7179,156.5931,156.6763,12000.0
2015-02-10 10:10:00,188.35,188.54,188.35,188.47,5400.0,156.6763,156.8344,156.6763,156.7761,5400.0
2015-02-10 10:15:00,188.45,188.67,188.38,188.41,32300.0,156.7595,156.9425,156.7013,156.7262,32300.0
2015-02-10 10:20:00,188.4,188.42,188.23,188.26,80600.0,156.7179,156.7346,156.5765,156.6015,80600.0
2015-02-10 10:25:00,188.29,188.34,188.14,188.24,19600.0,156.6264,156.668,156.5016,156.5848,19600.0
2015-02-10 10:30:00,188.24,188.28,188.1,188.25,27300.0,156.5848,156.6181,156.4684,156.5931,27300.0
2015-02-10 10:35:00,188.26,188.33,188.18,188.27,4400.0,156.6015,156.6597,156.5349,156.6098,4400.0
2015-02-10 10:40:00,188.33,188.42,188.25,188.27,22600.0,156.6597,156.7346,156.5931,156.6098,22600.0
2015-02-10 10:45:00,188.25,188.25,187.84,187.94,39700.0,156.5931,156.5931,156.2521,156.3353,39700.0
2015-02-10 10:50:00,187.93,188.07,187.93,188.05,9200.0,156.327,156.4434,156.327,156.4268,9200.0
2015-02-10 10:55:00,188.11,188.24,188.08,188.24,7000.0,156.4767,156.5848,156.4517,156.5848,7000.0
2015-02-10 11:00:00,188.14,188.25,188.11,188.24,7600.0,156.5016,156.5931,156.4767,156.5848,7600.0
2015-02-10 11:05:00,188.28,188.34,188.15,188.34,8000.0,156.6181,156.668,156.51,156.668,8000.0
2015-02-10 11:10:00,188.4,188.48,188.33,188.42,17700.0,156.7179,156.7845,156.6597,156.7346,17700.0
2015-02-10 11:15:00,188.39,188.56,188.39,188.55,7700.0,156.7096,156.851,156.7096,156.8427,7700.0
2015-02-10 11:20:00,188.49,188.6,188.48,188.49,6300.0,156.7928,156.8843,156.7845,156.7928,6300.0
2015-02-10 11:25:00,188.42,188.6,188.41,188.57,5200.0,156.7346,156.8843,156.7262,156.8593,5200.0
2015-02-10 11:30:00,188.58,188.65,188.52,188.57,8900.0,156.8676,156.9259,156.8177,156.8593,8900.0
2015-02-10 11:35:00,188.66,188.71,188.6,188.6,23700.0,156.9342,156.9758,156.8843,156.8843,23700.0
2015-02-10 11:40:00,188.64,188.75,188.64,188.68,18300.0,156.9176,157.0091,156.9176,156.9508,18300.0
2015-02-10 11:45:00,188.7,188.72,188.59,188.67,13300.0,156.9675,156.9841,156.876,156.9425,13300.0
2015-02-10 11:50:00,188.68,188.68,188.61,188.68,5700.0,156.9508,156.9508,156.8926,156.9508,5700.0
2015-02-10 11:55:00,188.71,188.71,188.63,188.71,4300.0,156.9758,156.9758,156.9092,156.9758,4300.0
2015-02-10 12:00:00,188.7,188.7,188.52,188.56,3400.0,156.9675,156.9675,156.8177,156.851,3400.0
2015-02-10 12:05:00,188.62,188.66,188.58,188.65,4100.0,156.9009,156.9342,156.8676,156.9259,4100.0
2015-02-10 12:10:00,188.72,189.02,188.72,188.99,19200.0,156.9841,157.2337,156.9841,157.2087,19200.0
2015-02-10 12:15:00,188.92,189.13,188.92,189.09,14100.0,157.1505,157.3252,157.1505,157.2919,14100.0
2015-02-10 12:20:00,189.12,189.12,189.06,189.08,3100.0,157.3168,157.3168,157.2669,157.2836,3100.0
2015-02-10 12:25:00,189.08,189.08,188.92,188.97,11300.0,157.2836,157.2836,157.1505,157.1921,11300.0
2015-02-10 12:30:00,188.98,188.99,188.86,188.9,9200.0,157.2004,157.2087,157.1006,157.1338,9200.0
2015-02-10 12:35:00,188.86,188.94,188.86,188.94,4000.0,157.1006,157.1671,157.1006,157.1671,4000.0
2015-02-10 12:40:00,188.95,188.98,188.9,188.97,8300.0,157.1754,157.2004,157.1338,157.1921,8300.0
2015-02-10 12:45:00,188.91,189.03,188.88,189.0,11700.0,157.1422,157.242,157.1172,157.217,11700.0
2015-02-10 12:50:00,188.97,189.0,188.89,188.89,12100.0,157.1921,157.217,157.1255,157.1255,12100.0
2015-02-10 12:55:00,188.95,189.0,188.92,188.97,5400.0,157.1754,157.217,157.1505,157.1921,5400.0
2015-02-10 13:00:00,189.01,189.02,188.95,188.96,3000.0,157.2253,157.2337,157.1754,157.1837,3000.0
2015-02-10 13:05:00,188.99,188.99,188.97,188.98,3500.0,157.2087,157.2087,157.1921,157.2004,3500.0
2015-02-10 13:10:00,188.98,189.1,188.97,189.03,10000.0,157.2004,157.3002,157.1921,157.242,10000.0
2015-02-10 13:15:00,189.01,189.05,188.98,188.98,11000.0,157.2253,157.2586,157.2004,157.2004,11000.0
2015-02-10 13:20:00,188.98,188.98,188.73,188.77,11900.0,157.2004,157.2004,156.9924,157.0257,11900.0
2015-02-10 13:25:00,188.75,188.85,188.73,188.83,64600.0,157.0091,157.0922,156.9924,157.0756,64600.0
2015-02-10 13:30:00,188.86,188.87,188.8,188.83,11400.0,157.1006,157.1089,157.0506,157.0756,11400.0
2015-02-10 13:35:00,188.86,188.98,188.86,188.94,12300.0,157.1006,157.2004,157.1006,157.1671,12300.0
2015-02-10 13:40:00,188.96,188.96,188.82,188.82,12000.0,157.1837,157.1837,157.0673,157.0673,12000.0
2015-02-10 13:45:00,188.86,189.0,188.86,188.99,29600.0,157.1006,157.217,157.1006,157.2087,29600.0
2015-02-10 13:50:00,188.95,189.07,188.92,188.93,29100.0,157.1754,157.2752,157.1505,157.1588,29100.0
2015-02-10 13:55:00,188.93,188.97,188.78,188.78,14400.0,157.1588,157.1921,157.034,157.034,14400.0
2015-02-10 14:00:00,188.82,188.93,188.82,188.93,10000.0,157.0673,157.1588,157.0673,157.1588,10000.0
2015-02-10 14:05:00,188.94,188.97,188.88,188.97,10700.0,157.1671,157.1921,157.1172,157.1921,10700.0
2015-02-10 14:10:00,188.96,188.99,188.92,188.95,8700.0,157.1837,157.2087,157.1505,157.1754,8700.0
2015-02-10 14:15:00,188.97,189.02,188.91,189.02,14500.0,157.1921,157.2337,157.1422,157.2337,14500.0
2015-02-10 14:20:00,189.03,189.06,188.96,189.01,15500.0,157.242,157.2669,157.1837,157.2253,15500.0
2015-02-10 14:25:00,189.03,189.21,189.02,189.2,16900.0,157.242,157.3917,157.2337,157.3834,16900.0
2015-02-10 14:30:00,189.2,189.34,189.12,189.33,25600.0,157.3834,157.4998,157.3168,157.4915,25600.0
2015-02-10 14:35:00,189.31,189.41,189.28,189.38,16100.0,157.4749,157.5581,157.4499,157.5331,16100.0
2015-02-10 14:40:00,189.39,189.48,189.35,189.39,42500.0,157.5414,157.6163,157.5082,157.5414,42500.0
2015-02-10 14:45:00,189.37,189.43,189.31,189.42,22500.0,157.5248,157.5747,157.4749,157.5664,22500.0
2015-02-10 14:50:00,189.42,189.46,189.36,189.46,52900.0,157.5664,157.5997,157.5165,157.5997,52900.0
2015-02-10 14:55:00,189.45,189.75,189.45,189.75,33300.0,157.5913,157.8409,157.5913,157.8409,33300.0
2015-02-10 15:00:00,189.72,189.73,189.61,189.61,39800.0,157.8159,157.8243,157.7244,157.7244,39800.0
2015-02-10 15:05:00,189.62,189.7,189.55,189.66,22300.0,157.7328,157.7993,157.6745,157.766,22300.0
2015-02-10 15:10:00,189.72,189.72,189.6,189.65,21600.0,157.8159,157.8159,157.7161,157.7577,21600.0
2015-02-10 15:15:00,189.64,189.66,189.56,189.64,12700.0,157.7494,157.766,157.6828,157.7494,12700.0
2015-02-10 15:20:00,189.63,189.68,189.61,189.65,16700.0,157.7411,157.7827,157.7244,157.7577,16700.0
2015-02-10 15:25:00,189.67,189.84,189.61,189.82,19900.0,157.7743,157.9158,157.7244,157.8991,19900.0
2015-02-10 15:30:00,189.83,189.86,189.72,189.76,23600.0,157.9074,157.9324,157.8159,157.8492,23600.0
2015-02-10 15:35:00,189.8,189.88,189.77,189.88,42100.0,157.8825,157.949,157.8575,157.949,42100.0
2015-02-10 15:40:00,189.86,189.93,189.8,189.9,61000.0,157.9324,157.9906,157.8825,157.9657,61000.0
2015-02-10 15:45:00,189.91,189.91,189.75,189.76,23600.0,157.974,157.974,157.8409,157.8492,23600.0
2015-02-10 15:50:00,189.78,189.81,189.73,189.8,27000.0,157.8658,157.8908,157.8243,157.8825,27000.0
2015-02-10 15:55:00,189.79,189.85,189.59,189.65,193300.0,157.8742,157.9241,157.7078,157.7577,193300.0
2015-02-11 09:30:00,189.51,189.64,189.34,189.53,62400.0,157.6413,157.7494,157.4998,157.6579,62400.0
2015-02-11 09:35:00,189.6,189.67,189.5,189.56,5300.0,157.7161,157.7743,157.6329,157.6828,5300.0
2015-02-11 09:40:00,189.6,189.69,189.55,189.55,16000.0,157.7161,157.791,157.6745,157.6745,16000.0
2015-02-11 09:45:00,189.57,189.57,189.47,189.54,24100.0,157.6912,157.6912,157.608,157.6662,24100.0
2015-02-11 09:50:00,189.54,189.57,189.48,189.5,10900.0,157.6662,157.6912,157.6163,157.6329,10900.0
2015-02-11 09:55:00,189.56,189.75,189.53,189.74,7300.0,157.6828,157.8409,157.6579,157.8326,7300.0
2015-02-11 10:00:00,189.72,189.78,189.59,189.59,6000.0,157.8159,157.8658,157.7078,157.7078,6000.0
2015-02-11 10:05:00,189.57,189.59,189.5,189.55,1700.0,157.6912,157.7078,157.6329,157.6745,1700.0
2015-02-11 10:10:00,189.6,189.68,189.59,189.61,3800.0,157.7161,157.7827,157.7078,157.7244,3800.0
2015-02-11 10:15:00,189.62,189.62,189.43,189.47,71900.0,157.7328,157.7328,157.5747,157.608,71900.0
2015-02-11 10:20:00,189.45,189.53,189.44,189.53,3100.0,157.5913,157.6579,157.583,157.6579,3100.0
2015-02-11 10:25:00,189.44,189.44,189.35,189.4,47200.0,157.583,157.583,157.5082,157.5498,47200.0
2015-02-11 10:30:00,189.43,189.43,189.27,189.38,10000.0,157.5747,157.5747,157.4416,157.5331,10000.0
2015-02-11 10:35:00,189.41,189.5,189.35,189.48,17300.0,157.5581,157.6329,157.5082,157.6163,17300.0
2015-02-11 10:40:00,189.54,189.61,189.5,189.51,9100.0,157.6662,157.7244,157.6329,157.6413,9100.0
2015-02-11 10:45:00,189.52,189.55,189.42,189.43,6100.0,157.6496,157.6745,157.5664,157.5747,6100.0
2015-02-11 10:50:00,189.44,189.56,189.44,189.53,4200.0,157.583,157.6828,157.583,157.6579,4200.0
2015-02-11 10:55:00,189.52,189.57,189.48,189.53,4900.0,157.6496,157.6912,157.6163,157.6579,4900.0
2015-02-11 11:00:00,189.65,189.76,189.64,189.76,3000.0,157.7577,157.8492,157.7494,157.8492,3000.0
2015-02-11 11:05:00,189.8,189.8,189.71,189.72,2300.0,157.8825,157.8825,157.8076,157.8159,2300.0
2015-02-11 11:10:00,189.76,189.87,189.75,189.77,7700.0,157.8492,157.9407,157.8409,157.8575,7700.0
2015-02-11 11:15:00,189.78,189.81,189.64,189.66,15500.0,157.8658,157.8908,157.7494,157.766,15500.0
2015-02-11 11:20:00,189.67,189.73,189.62,189.73,6000.0,157.7743,157.8243,157.7328,157.8243,6000.0
2015-02-11 11:25:00,189.77,189.77,189.69,189.7,16200.0,157.8575,157.8575,157.791,157.7993,16200.0
2015-02-11 11:30:00,189.66,189.69,189.51,189.69,13600.0,157.766,157.791,157.6413,157.791,13600.0
2015-02-11 11:35:00,189.66,189.72,189.64,189.71,7500.0,157.766,157.8159,157.7494,157.8076,7500.0
2015-02-11 11:40:00,189.72,189.78,189.62,189.67,11000.0,157.8159,157.8658,157.7328,157.7743,11000.0
2015-02-11 11:45:00,189.67,189.7,189.61,189.67,13400.0,157.7743,157.7993,157.7244,157.7743,13400.0
2015-02-11 11:50:00,189.69,189.74,189.65,189.68,12400.0,157.791,157.8326,157.7577,157.7827,12400.0
2015-02-11 11:55:00,189.7,189.71,189.64,189.65,24400.0,157.7993,157.8076,157.7494,157.7577,24400.0
2015-02-11 12:00:00,189.6,189.62,189.52,189.6,45700.0,157.7161,157.7328,157.6496,157.7161,45700.0
2015-02-11 12:05:00,189.63,189.67,189.61,189.64,15500.0,157.7411,157.7743,157.7244,157.7494,15500.0
2015-02-11 12:10:00,189.6,189.63,189.58,189.63,18800.0,157.7161,157.7411,157.6995,157.7411,18800.0
2015-02-11 12:15:00,189.58,189.66,189.56,189.63,5400.0,157.6995,157.766,157.6828,157.7411,5400.0
2015-02-11 12:20:00,189.64,189.72,189.63,189.64,8900.0,157.7494,157.8159,157.7411,157.7494,8900.0
2015-02-11 12:25:00,189.67,189.72,189.64,189.65,7100.0,157.7743,157.8159,157.7494,157.7577,7100.0
2015-02-11 12:30:00,189.69,189.75,189.69,189.71,16000.0,157.791,157.8409,157.791,157.8076,16000.0
2015-02-11 12:35:00,189.73,189.76,189.66,189.66,5000.0,157.8243,157.8492,157.766,157.766,5000.0
2015-02-11 12:40:00,189.68,189.69,189.31,189.31,17200.0,157.7827,157.791,157.4749,157.4749,17200.0
2015-02-11 12:45:00,189.38,189.45,189.38,189.42,17600.0,157.5331,157.5913,157.5331,157.5664,17600.0
2015-02-11 12:50:00,189.4,189.43,189.36,189.39,22000.0,157.5498,157.5747,157.5165,157.5414,22000.0
2015-02-11 12:55:00,189.4,189.4,189.24,189.29,14400.0,157.5498,157.5498,157.4167,157.4582,14400.0
2015-02-11 13:00:00,189.34,189.34,189.23,189.23,8800.0,157.4998,157.4998,157.4083,157.4083,8800.0
2015-02-11 13:05:00,189.18,189.18,188.98,189.03,21300.0,157.3667,157.3667,157.2004,157.242,21300.0
2015-02-11 13:10:00,189.09,189.11,188.81,188.85,25000.0,157.2919,157.3085,157.059,157.0922,25000.0
2015-02-11 13:15:00,188.86,188.92,188.78,188.88,12300.0,157.1006,157.1505,157.034,157.1172,12300.0
2015-02-11 13:20:00,188.82,189.05,188.82,189.01,16400.0,157.0673,157.2586,157.0673,157.2253,16400.0
2015-02-11 13:25:00,189.03,189.09,188.98,189.03,12700.0,157.242,157.2919,157.2004,157.242,12700.0
2015-02-11 13:30:00,189.06,189.06,188.95,189.03,10800.0,157.2669,157.2669,157.1754,157.242,10800.0
2015-02-11 13:35:00,189.0,189.09,189.0,189.06,11500.0,157.217,157.2919,157.217,157.2669,11500.0
2015-02-11 13:40:00,189.03,189.16,189.03,189.05,14600.0,157.242,157.3501,157.242,157.2586,14600.0
2015-02-11 13:45:00,189.04,189.07,188.97,188.99,22900.0,157.2503,157.2752,157.1921,157.2087,22900.0
2015-02-11 13:50:00,189.0,189.09,189.0,189.01,14200.0,157.217,157.2919,157.217,157.2253,14200.0
2015-02-11 13:55:00,188.97,189.52,188.9,189.33,28700.0,157.1921,157.6496,157.1338,157.4915,28700.0
2015-02-11 14:00:00,189.32,189.46,189.24,189.38,21800.0,157.4832,157.5997,157.4167,157.5331,21800.0
2015-02-11 14:05:00,189.41,189.54,189.35,189.5,39200.0,157.5581,157.6662,157.5082,157.6329,39200.0
2015-02-11 14:10:00,189.47,189.53,189.4,189.41,17700.0,157.608,157.6579,157.5498,157.5581,17700.0
2015-02-11 14:15:00,189.43,189.46,189.27,189.41,19000.0,157.5747,157.5997,157.4416,157.5581,19000.0
2015-02-11 14:20:00,189.4,189.41,189.26,189.31,21500.0,157.5498,157.5581,157.4333,157.4749,21500.0
2015-02-11 14:25:00,189.31,189.33,189.12,189.24,12200.0,157.4749,157.4915,157.3168,157.4167,12200.0
2015-02-11 14:30:00,189.23,189.46,189.22,189.43,18400.0,157.4083,157.5997,157.4,157.5747,18400.0
2015-02-11 14:35:00,189.46,189.51,189.42,189.5,19300.0,157.5997,157.6413,157.5664,157.6329,19300.0
2015-02-11 14:40:00,189.61,189.64,189.5,189.57,10800.0,157.7244,157.7494,157.6329,157.6912,10800.0
2015-02-11 14:45:00,189.53,189.7,189.53,189.63,18600.0,157.6579,157.7993,157.6579,157.7411,18600.0
2015-02-11 14:50:00,189.63,189.69,189.6,189.61,11600.0,157.7411,157.791,157.7161,157.7244,11600.0
2015-02-11 14:55:00,189.6,189.64,189.5,189.5,23800.0,157.7161,157.7494,157.6329,157.6329,23800.0
2015-02-11 15:00:00,189.56,189.68,189.56,189.63,22000.0,157.6828,157.7827,157.6828,157.7411,22000.0
2015-02-11 15:05:00,189.61,189.66,189.53,189.61,50500.0,157.7244,157.766,157.6579,157.7244,50500.0
2015-02-11 15:10:00,189.6,189.63,189.55,189.61,24300.0,157.7161,157.7411,157.6745,157.7244,24300.0
2015-02-11 15:15:00,189.6,189.66,189.47,189.56,45000.0,157.7161,157.766,157.608,157.6828,45000.0
2015-02-11 15:20:00,189.58,189.82,189.58,189.82,31800.0,157.6995,157.8991,157.6995,157.8991,31800.0
2015-02-11 15:25:00,189.85,190.23,189.85,190.01,102600.0,157.9241,158.2402,157.9241,158.0572,102600.0
2015-02-11 15:30:00,190.04,190.13,189.73,189.77,98500.0,158.0821,158.157,157.8243,157.8575,98500.0
2015-02-11 15:35:00,189.77,189.95,189.75,189.95,35300.0,157.8575,158.0073,157.8409,158.0073,35300.0
2015-02-11 15:40:00,189.97,190.03,189.79,189.84,65500.0,158.0239,158.0738,157.8742,157.9158,65500.0
2015-02-11 15:45:00,189.83,189.85,189.53,189.57,37400.0,157.9074,157.9241,157.6579,157.6912,37400.0
2015-02-11 15:50:00,189.59,189.65,189.48,189.59,10200.0,157.7078,157.7577,157.6163,157.7078,10200.0
2015-02-11 15:55:00,189.6,189.76,189.6,189.76,38000.0,157.7161,157.8492,157.7161,157.8492,38000.0
2015-02-12 09:30:00,190.7,190.83,190.52,190.65,59300.0,158.6311,158.7393,158.4814,158.5895,59300.0
2015-02-12 09:35:00,190.6,190.76,190.6,190.71,11500.0,158.548,158.681,158.548,158.6395,11500.0
2015-02-12 09:40:00,190.63,190.69,190.47,190.55,68900.0,158.5729,158.6228,158.4398,158.5064,68900.0
2015-02-12 09:45:00,190.58,190.9,190.58,190.9,32600.0,158.5313,158.7975,158.5313,158.7975,32600.0
2015-02-12 09:50:00,190.9,191.02,190.88,190.94,18900.0,158.7975,158.8973,158.7809,158.8308,18900.0
2015-02-12 09:55:00,190.95,191.03,190.94,190.95,13700.0,158.8391,158.9056,158.8308,158.8391,13700.0
2015-02-12 10:00:00,190.96,190.98,190.91,190.95,12000.0,158.8474,158.8641,158.8058,158.8391,12000.0
2015-02-12 10:05:00,190.95,191.13,190.95,191.07,6500.0,158.8391,158.9888,158.8391,158.9389,6500.0
2015-02-12 10:10:00,191.14,191.18,191.07,191.11,13500.0,158.9971,159.0304,158.9389,158.9722,13500.0
2015-02-12 10:15:00,191.09,191.11,191.03,191.03,8300.0,158.9556,158.9722,158.9056,158.9056,8300.0
2015-02-12 10:20:00,191.0,191.09,190.87,190.87,14600.0,158.8807,158.9556,158.7725,158.7725,14600.0
2015-02-12 10:25:00,190.92,190.94,190.79,190.83,12800.0,158.8141,158.8308,158.706,158.7393,12800.0
2015-02-12 10:30:00,190.77,190.88,190.75,190.88,10000.0,158.6894,158.7809,158.6727,158.7809,10000.0
2015-02-12 10:35:00,190.87,190.97,190.83,190.94,8700.0,158.7725,158.8557,158.7393,158.8308,8700.0
2015-02-12 10:40:00,190.92,191.01,190.92,190.98,2400.0,158.8141,158.889,158.8141,158.8641,2400.0
2015-02-12 10:45:00,190.99,191.04,190.92,190.92,14600.0,158.8724,158.914,158.8141,158.8141,14600.0
2015-02-12 10:50:00,190.95,190.99,190.86,190.88,21600.0,158.8391,158.8724,158.7642,158.7809,21600.0
2015-02-12 10:55:00,190.87,190.98,190.85,190.86,2600.0,158.7725,158.8641,158.7559,158.7642,2600.0
2015-02-12 11:00:00,190.84,190.85,190.78,190.84,5600.0,158.7476,158.7559,158.6977,158.7476,5600.0
2015-02-12 11:05:00,190.83,190.89,190.83,190.85,3500.0,158.7393,158.7892,158.7393,158.7559,3500.0
2015-02-12 11:10:00,190.85,191.01,190.85,191.01,8600.0,158.7559,158.889,158.7559,158.889,8600.0
2015-02-12 11:15:00,190.98,190.99,190.81,190.86,3900.0,158.8641,158.8724,158.7226,158.7642,3900.0
2015-02-12 11:20:00,190.85,190.85,190.62,190.68,13400.0,158.7559,158.7559,158.5646,158.6145,13400.0
2015-02-12 11:25:00,190.71,190.73,190.69,190.7,10900.0,158.6395,158.6561,158.6228,158.6311,10900.0
2015-02-12 11:30:00,190.74,190.92,190.7,190.84,7100.0,158.6644,158.8141,158.6311,158.7476,7100.0
2015-02-12 11:35:00,190.84,190.92,190.83,190.86,8100.0,158.7476,158.8141,158.7393,158.7642,8100.0
2015-02-12 11:40:00,190.87,190.89,190.82,190.88,8200.0,158.7725,158.7892,158.731,158.7809,8200.0
2015-02-12 11:45:00,190.88,191.03,190.88,191.03,176800.0,158.7809,158.9056,158.7809,158.9056,176800.0
2015-02-12 11:50:00,191.02,191.09,190.97,191.04,157600.0,158.8973,158.9556,158.8557,158.914,157600.0
2015-02-12 11:55:00,191.03,191.04,190.98,190.99,402400.0,158.9056,158.914,158.8641,158.8724,402400.0
2015-02-12 12:00:00,191.01,191.07,190.99,191.04,14300.0,158.889,158.9389,158.8724,158.914,14300.0
2015-02-12 12:05:00,191.01,191.03,190.99,191.02,19800.0,158.889,158.9056,158.8724,158.8973,19800.0
2015-02-12 12:10:00,191.02,191.1,191.01,191.07,14200.0,158.8973,158.9639,158.889,158.9389,14200.0
2015-02-12 12:15:00,191.1,191.17,191.1,191.14,35600.0,158.9639,159.0221,158.9639,158.9971,35600.0
2015-02-12 12:20:00,191.12,191.14,191.08,191.12,30200.0,158.9805,158.9971,158.9472,158.9805,30200.0
2015-02-12 12:25:00,191.13,191.18,191.13,191.18,14800.0,158.9888,159.0304,158.9888,159.0304,14800.0
2015-02-12 12:30:00,191.19,191.29,191.17,191.17,34700.0,159.0387,159.1219,159.0221,159.0221,34700.0
2015-02-12 12:35:00,191.16,191.23,191.15,191.15,7600.0,159.0138,159.072,159.0055,159.0055,7600.0
2015-02-12 12:40:00,191.16,191.19,191.12,191.12,6200.0,159.0138,159.0387,158.9805,158.9805,6200.0
2015-02-12 12:45:00,191.13,191.15,191.03,191.03,5900.0,158.9888,159.0055,158.9056,158.9056,5900.0
2015-02-12 12:50:00,191.03,191.11,191.03,191.1,5400.0,158.9056,158.9722,158.9056,158.9639,5400.0
2015-02-12 12:55:00,191.12,191.16,191.09,191.12,11600.0,158.9805,159.0138,158.9556,158.9805,11600.0
2015-02-12 13:00:00,191.18,191.2,191.13,191.18,6800.0,159.0304,159.0471,158.9888,159.0304,6800.0
2015-02-12 13:05:00,191.21,191.31,191.2,191.24,18000.0,159.0554,159.1386,159.0471,159.0803,18000.0
2015-02-12 13:10:00,191.22,191.32,191.19,191.23,14700.0,159.0637,159.1469,159.0387,159.072,14700.0
2015-02-12 13:15:00,191.27,191.31,191.25,191.25,4200.0,159.1053,159.1386,159.0886,159.0886,4200.0
2015-02-12 13:20:00,191.26,191.32,191.13,191.21,8800.0,159.097,159.1469,158.9888,159.0554,8800.0
2015-02-12 13:25:00,191.2,191.27,191.19,191.25,25000.0,159.0471,159.1053,159.0387,159.0886,25000.0
2015-02-12 13:30:00,191.26,191.4,191.22,191.37,5200.0,159.097,159.2134,159.0637,159.1885,5200.0
2015-02-12 13:35:00,191.36,191.36,191.28,191.35,6400.0,159.1801,159.1801,159.1136,159.1718,6400.0
2015-02-12 13:40:00,191.36,191.41,191.31,191.38,11400.0,159.1801,159.2217,159.1386,159.1968,11400.0
2015-02-12 13:45:00,191.37,191.4,191.3,191.31,15300.0,159.1885,159.2134,159.1302,159.1386,15300.0
2015-02-12 13:50:00,191.29,191.37,191.27,191.34,11200.0,159.1219,159.1885,159.1053,159.1635,11200.0
2015-02-12 13:55:00,191.37,191.42,191.34,191.4,7200.0,159.1885,159.2301,159.1635,159.2134,7200.0
2015-02-12 14:00:00,191.38,191.43,191.3,191.31,18200.0,159.1968,159.2384,159.1302,159.1386,18200.0
2015-02-12 14:05:00,191.27,191.42,191.27,191.42,6500.0,159.1053,159.2301,159.1053,159.2301,6500.0
2015-02-12 14:10:00,191.4,191.4,191.31,191.33,4600.0,159.2134,159.2134,159.1386,159.1552,4600.0
2015-02-12 14:15:00,191.32,191.33,191.21,191.23,6500.0,159.1469,159.1552,159.0554,159.072,6500.0
2015-02-12 14:20:00,191.28,191.32,191.2,191.3,6200.0,159.1136,159.1469,159.0471,159.1302,6200.0
2015-02-12 14:25:00,191.3,191.35,191.3,191.31,8700.0,159.1302,159.1718,159.1302,159.1386,8700.0
2015-02-12 14:30:00,191.3,191.35,191.26,191.26,7900.0,159.1302,159.1718,159.097,159.097,7900.0
2015-02-12 14:35:00,191.26,191.3,191.26,191.29,3900.0,159.097,159.1302,159.097,159.1219,3900.0
2015-02-12 14:40:00,191.29,191.48,191.29,191.48,16000.0,159.1219,159.28,159.1219,159.28,16000.0
2015-02-12 14:45:00,191.46,191.5,191.43,191.48,14400.0,159.2633,159.2966,159.2384,159.28,14400.0
2015-02-12 14:50:00,191.5,191.53,191.46,191.5,6500.0,159.2966,159.3216,159.2633,159.2966,6500.0
2015-02-12 14:55:00,191.5,191.54,191.48,191.51,5500.0,159.2966,159.3299,159.28,159.3049,5500.0
2015-02-12 15:00:00,191.5,191.57,191.48,191.52,7600.0,159.2966,159.3548,159.28,159.3132,7600.0
2015-02-12 15:05:00,191.51,191.57,191.45,191.54,4400.0,159.3049,159.3548,159.255,159.3299,4400.0
2015-02-12 15:10:00,191.54,191.56,191.49,191.54,3300.0,159.3299,159.3465,159.2883,159.3299,3300.0
2015-02-12 15:15:00,191.56,191.59,191.51,191.58,4400.0,159.3465,159.3715,159.3049,159.3632,4400.0
2015-02-12 15:20:00,191.58,191.63,191.57,191.63,5800.0,159.3632,159.4047,159.3548,159.4047,5800.0
2015-02-12 15:25:00,191.6,191.62,191.5,191.52,8200.0,159.3798,159.3964,159.2966,159.3132,8200.0
2015-02-12 15:30:00,191.5,191.52,191.36,191.41,17500.0,159.2966,159.3132,159.1801,159.2217,17500.0
2015-02-12 15:35:00,191.43,191.48,191.41,191.45,6800.0,159.2384,159.28,159.2217,159.255,6800.0
2015-02-12 15:40:00,191.45,191.65,191.45,191.55,18700.0,159.255,159.4214,159.255,159.3382,18700.0
2015-02-12 15:45:00,191.54,191.62,191.54,191.59,13700.0,159.3299,159.3964,159.3299,159.3715,13700.0
2015-02-12 15:50:00,191.59,191.61,191.5,191.5,22900.0,159.3715,159.3881,159.2966,159.2966,22900.0
2015-02-12 15:55:00,191.48,191.6,191.45,191.58,28400.0,159.28,159.3798,159.255,159.3632,28400.0
2015-02-13 09:30:00,191.74,191.82,191.66,191.77,87800.0,159.4962,159.5628,159.4297,159.5212,87800.0
2015-02-13 09:35:00,191.79,191.94,191.77,191.94,14600.0,159.5378,159.6626,159.5212,159.6626,14600.0
2015-02-13 09:40:00,191.93,192.05,191.91,191.98,22400.0,159.6543,159.7541,159.6377,159.6959,22400.0
2015-02-13 09:45:00,192.0,192.09,191.95,192.06,15300.0,159.7125,159.7874,159.6709,159.7624,15300.0
2015-02-13 09:50:00,192.1,192.11,191.97,192.07,11100.0,159.7957,159.804,159.6876,159.7708,11100.0
2015-02-13 09:55:00,192.05,192.12,192.04,192.09,11100.0,159.7541,159.8123,159.7458,159.7874,11100.0
2015-02-13 10:00:00,192.06,192.17,191.91,191.96,57100.0,159.7624,159.8539,159.6377,159.6793,57100.0
2015-02-13 10:05:00,191.92,191.98,191.77,191.8,17100.0,159.646,159.6959,159.5212,159.5462,17100.0
2015-02-13 10:10:00,191.76,191.88,191.75,191.88,9600.0,159.5129,159.6127,159.5046,159.6127,9600.0
2015-02-13 10:15:00,191.92,191.97,191.87,191.87,13500.0,159.646,159.6876,159.6044,159.6044,13500.0
2015-02-13 10:20:00,191.86,191.92,191.8,191.92,76800.0,159.5961,159.646,159.5462,159.646,76800.0
2015-02-13 10:25:00,191.92,192.16,191.91,192.06,32200.0,159.646,159.8456,159.6377,159.7624,32200.0
2015-02-13 10:30:00,192.11,192.12,191.96,191.96,64000.0,159.804,159.8123,159.6793,159.6793,64000.0
2015-02-13 10:35:00,191.91,192.03,191.89,191.99,18000.0,159.6377,159.7375,159.621,159.7042,18000.0
2015-02-13 10:40:00,192.02,192.02,191.87,191.9,11600.0,159.7292,159.7292,159.6044,159.6293,11600.0
2015-02-13 10:45:00,191.92,191.98,191.91,191.98,2900.0,159.646,159.6959,159.6377,159.6959,2900.0
2015-02-13 10:50:00,191.97,192.06,191.97,192.05,18000.0,159.6876,159.7624,159.6876,159.7541,18000.0
2015-02-13 10:55:00,192.04,192.07,192.0,192.0,3500.0,159.7458,159.7708,159.7125,159.7125,3500.0
2015-02-13 11:00:00,192.04,192.26,192.04,192.17,49100.0,159.7458,159.9288,159.7458,159.8539,49100.0
2015-02-13 11:05:00,192.17,192.25,192.15,192.16,4400.0,159.8539,159.9205,159.8373,159.8456,4400.0
2015-02-13 11:10:00,192.15,192.22,192.15,192.18,5100.0,159.8373,159.8955,159.8373,159.8623,5100.0
2015-02-13 11:15:00,192.19,192.21,192.16,192.19,3600.0,159.8706,159.8872,159.8456,159.8706,3600.0
2015-02-13 11:20:00,192.21,192.21,192.07,192.1,11200.0,159.8872,159.8872,159.7708,159.7957,11200.0
2015-02-13 11:25:00,192.09,192.15,192.08,192.15,3300.0,159.7874,159.8373,159.7791,159.8373,3300.0
2015-02-13 11:30:00,192.18,192.18,192.07,192.11,14900.0,159.8623,159.8623,159.7708,159.804,14900.0
2015-02-13 11:35:00,192.1,192.11,191.99,192.04,4100.0,159.7957,159.804,159.7042,159.7458,4100.0
2015-02-13 11:40:00,192.11,192.15,192.08,192.15,2700.0,159.804,159.8373,159.7791,159.8373,2700.0
2015-02-13 11:45:00,192.15,192.2,192.12,192.2,5500.0,159.8373,159.8789,159.8123,159.8789,5500.0
2015-02-13 11:50:00,192.17,192.19,192.11,192.14,9900.0,159.8539,159.8706,159.804,159.829,9900.0
2015-02-13 11:55:00,192.13,192.24,192.08,192.17,18100.0,159.8207,159.9122,159.7791,159.8539,18100.0
2015-02-13 12:00:00,192.2,192.2,192.14,192.2,2000.0,159.8789,159.8789,159.829,159.8789,2000.0
2015-02-13 12:05:00,192.16,192.16,192.1,192.1,4600.0,159.8456,159.8456,159.7957,159.7957,4600.0
2015-02-13 12:10:00,192.11,192.13,192.07,192.09,3700.0,159.804,159.8207,159.7708,159.7874,3700.0
2015-02-13 12:15:00,192.08,192.08,192.01,192.01,4000.0,159.7791,159.7791,159.7208,159.7208,4000.0
2015-02-13 12:20:00,192.02,192.05,191.96,192.03,9600.0,159.7292,159.7541,159.6793,159.7375,9600.0
2015-02-13 12:25:00,192.02,192.02,191.98,191.99,1600.0,159.7292,159.7292,159.6959,159.7042,1600.0
2015-02-13 12:30:00,191.94,192.02,191.93,192.01,2500.0,159.6626,159.7292,159.6543,159.7208,2500.0
2015-02-13 12:35:00,192.0,192.01,191.93,191.93,3200.0,159.7125,159.7208,159.6543,159.6543,3200.0
2015-02-13 12:40:00,191.95,192.0,191.95,192.0,1800.0,159.6709,159.7125,159.6709,159.7125,1800.0
2015-02-13 12:45:00,192.0,192.0,191.89,191.89,3200.0,159.7125,159.7125,159.621,159.621,3200.0
2015-02-13 12:50:00,191.95,191.97,191.93,191.93,700.0,159.6709,159.6876,159.6543,159.6543,700.0
2015-02-13 12:55:00,191.9,191.95,191.89,191.89,3600.0,159.6293,159.6709,159.621,159.621,3600.0
2015-02-13 13:00:00,191.89,191.96,191.89,191.92,1800.0,159.621,159.6793,159.621,159.646,1800.0
2015-02-13 13:05:00,191.95,192.0,191.94,192.0,3200.0,159.6709,159.7125,159.6626,159.7125,3200.0
2015-02-13 13:10:00,191.96,192.03,191.96,191.98,3800.0,159.6793,159.7375,159.6793,159.6959,3800.0
2015-02-13 13:15:00,191.99,191.99,191.95,191.99,12200.0,159.7042,159.7042,159.6709,159.7042,12200.0
2015-02-13 13:20:00,191.99,191.99,191.85,191.87,3100.0,159.7042,159.7042,159.5877,159.6044,3100.0
2015-02-13 13:25:00,191.87,191.87,191.76,191.77,3300.0,159.6044,159.6044,159.5129,159.5212,3300.0
2015-02-13 13:30:00,191.75,191.76,191.59,191.67,7700.0,159.5046,159.5129,159.3715,159.438,7700.0
2015-02-13 13:35:00,191.64,191.66,191.46,191.64,14700.0,159.4131,159.4297,159.2633,159.4131,14700.0
2015-02-13 13:40:00,191.64,191.68,191.5,191.57,7400.0,159.4131,159.4463,159.2966,159.3548,7400.0
2015-02-13 13:45:00,191.6,191.7,191.58,191.64,7500.0,159.3798,159.463,159.3632,159.4131,7500.0
2015-02-13 13:50:00,191.7,191.74,191.7,191.71,3100.0,159.463,159.4962,159.463,159.4713,3100.0
2015-02-13 13:55:00,191.72,191.73,191.67,191.7,8200.0,159.4796,159.4879,159.438,159.463,8200.0
2015-02-13 14:00:00,191.66,191.77,191.66,191.68,5600.0,159.4297,159.5212,159.4297,159.4463,5600.0
2015-02-13 14:05:00,191.68,191.8,191.68,191.76,4700.0,159.4463,159.5462,159.4463,159.5129,4700.0
2015-02-13 14:10:00,191.76,191.86,191.69,191.69,12700.0,159.5129,159.5961,159.4547,159.4547,12700.0
2015-02-13 14:15:00,191.75,191.82,191.72,191.8,3400.0,159.5046,159.5628,159.4796,159.5462,3400.0
2015-02-13 14:20:00,191.84,191.89,191.79,191.88,5000.0,159.5794,159.621,159.5378,159.6127,5000.0
2015-02-13 14:25:00,191.93,192.01,191.93,191.94,3500.0,159.6543,159.7208,159.6543,159.6626,3500.0
2015-02-13 14:30:00,191.92,191.95,191.88,191.91,42800.0,159.646,159.6709,159.6127,159.6377,42800.0
2015-02-13 14:35:00,191.93,191.93,191.81,191.82,7500.0,159.6543,159.6543,159.5545,159.5628,7500.0
2015-02-13 14:40:00,191.82,191.92,191.82,191.84,2200.0,159.5628,159.646,159.5628,159.5794,2200.0
2015-02-13 14:45:00,191.87,191.95,191.84,191.93,2500.0,159.6044,159.6709,159.5794,159.6543,2500.0
2015-02-13 14:50:00,191.89,191.94,191.88,191.94,1000.0,159.621,159.6626,159.6127,159.6626,1000.0
2015-02-13 14:55:00,191.94,192.01,191.93,192.0,9100.0,159.6626,159.7208,159.6543,159.7125,9100.0
2015-02-13 15:00:00,192.0,192.0,191.93,191.97,5500.0,159.7125,159.7125,159.6543,159.6876,5500.0
2015-02-13 15:05:00,192.02,192.18,192.02,192.1,12300.0,159.7292,159.8623,159.7292,159.7957,12300.0
2015-02-13 15:10:00,192.1,192.23,192.1,192.23,8300.0,159.7957,159.9038,159.7957,159.9038,8300.0
2015-02-13 15:15:00,192.18,192.26,192.16,192.18,8300.0,159.8623,159.9288,159.8456,159.8623,8300.0
2015-02-13 15:20:00,192.12,192.19,192.11,192.19,9200.0,159.8123,159.8706,159.804,159.8706,9200.0
2015-02-13 15:25:00,192.22,192.27,192.2,192.22,5400.0,159.8955,159.9371,159.8789,159.8955,5400.0
2015-02-13 15:30:00,192.25,192.28,192.11,192.21,16300.0,159.9205,159.9454,159.804,159.8872,16300.0
2015-02-13 15:35:00,192.17,192.29,192.17,192.22,14400.0,159.8539,159.9538,159.8539,159.8955,14400.0
2015-02-13 15:40:00,192.25,192.31,192.19,192.26,14600.0,159.9205,159.9704,159.8706,159.9288,14600.0
2015-02-13 15:45:00,192.29,192.33,192.24,192.31,10700.0,159.9538,159.987,159.9122,159.9704,10700.0
2015-02-13 15:50:00,192.34,192.4,192.32,192.34,9100.0,159.9953,160.0453,159.9787,159.9953,9100.0
2015-02-13 15:55:00,192.36,192.44,192.34,192.41,26500.0,160.012,160.0785,159.9953,160.0536,26500.0
2015-02-17 09:30:00,192.07,192.25,191.98,191.98,75500.0,159.7708,159.9205,159.6959,159.6959,75500.0
2015-02-17 09:35:00,191.99,192.05,191.8,191.8,21900.0,159.7042,159.7541,159.5462,159.5462,21900.0
2015-02-17 09:40:00,191.82,191.89,191.79,191.83,7500.0,159.5628,159.621,159.5378,159.5711,7500.0
2015-02-17 09:45:00,191.82,191.95,191.81,191.84,10600.0,159.5628,159.6709,159.5545,159.5794,10600.0
2015-02-17 09:50:00,191.87,191.95,191.83,191.93,11100.0,159.6044,159.6709,159.5711,159.6543,11100.0
2015-02-17 09:55:00,191.94,192.11,191.9,192.1,6400.0,159.6626,159.804,159.6293,159.7957,6400.0
2015-02-17 10:00:00,192.1,192.16,192.0,192.08,55800.0,159.7957,159.8456,159.7125,159.7791,55800.0
2015-02-17 10:05:00,192.11,192.27,192.11,192.23,29500.0,159.804,159.9371,159.804,159.9038,29500.0
2015-02-17 10:10:00,192.18,192.29,192.18,192.28,7700.0,159.8623,159.9538,159.8623,159.9454,7700.0
2015-02-17 10:15:00,192.28,192.28,192.13,192.14,8300.0,159.9454,159.9454,159.8207,159.829,8300.0
2015-02-17 10:20:00,192.12,192.16,192.03,192.11,8100.0,159.8123,159.8456,159.7375,159.804,8100.0
2015-02-17 10:25:00,192.07,192.2,192.05,192.17,7700.0,159.7708,159.8789,159.7541,159.8539,7700.0
2015-02-17 10:30:00,192.19,192.23,192.16,192.2,8300.0,159.8706,159.9038,159.8456,159.8789,8300.0
2015-02-17 10:35:00,192.22,192.28,192.17,192.19,7900.0,159.8955,159.9454,159.8539,159.8706,7900.0
2015-02-17 10:40:00,192.2,192.26,192.17,192.26,7300.0,159.8789,159.9288,159.8539,159.9288,7300.0
2015-02-17 10:45:00,192.25,192.26,192.14,192.22,7200.0,159.9205,159.9288,159.829,159.8955,7200.0
2015-02-17 10:50:00,192.23,192.28,192.04,192.05,12200.0,159.9038,159.9454,159.7458,159.7541,12200.0
2015-02-17 10:55:00,192.0,192.05,191.95,192.03,12100.0,159.7125,159.7541,159.6709,159.7375,12100.0
2015-02-17 11:00:00,192.02,192.08,191.99,192.03,9600.0,159.7292,159.7791,159.7042,159.7375,9600.0
2015-02-17 11:05:00,192.0,192.05,191.97,192.05,64300.0,159.7125,159.7541,159.6876,159.7541,64300.0
2015-02-17 11:10:00,192.03,192.05,191.96,192.02,3200.0,159.7375,159.7541,159.6793,159.7292,3200.0
2015-02-17 11:15:00,192.05,192.12,192.05,192.08,7400.0,159.7541,159.8123,159.7541,159.7791,7400.0
2015-02-17 11:20:00,192.09,192.24,192.08,192.24,16800.0,159.7874,159.9122,159.7791,159.9122,16800.0
2015-02-17 11:25:00,192.25,192.26,192.19,192.24,6500.0,159.9205,159.9288,159.8706,159.9122,6500.0
2015-02-17 11:30:00,192.22,192.3,192.22,192.28,447100.0,159.8955,159.9621,159.8955,159.9454,447100.0
2015-02-17 11:35:00,192.27,192.32,192.26,192.28,9200.0,159.9371,159.9787,159.9288,159.9454,9200.0
2015-02-17 11:40:00,192.28,192.31,192.21,192.26,15800.0,159.9454,159.9704,159.8872,159.9288,15800.0
2015-02-17 11:45:00,192.28,192.33,192.26,192.27,3800.0,159.9454,159.987,159.9288,159.9371,3800.0
2015-02-17 11:50:00,192.28,192.3,192.25,192.28,29400.0,159.9454,159.9621,159.9205,159.9454,29400.0
2015-02-17 11:55:00,192.25,192.33,192.25,192.32,9400.0,159.9205,159.987,159.9205,159.9787,9400.0
2015-02-17 12:00:00,192.29,192.39,192.29,192.35,27700.0,159.9538,160.0369,159.9538,160.0037,27700.0
2015-02-17 12:05:00,192.34,192.37,192.31,192.35,22800.0,159.9953,160.0203,159.9704,160.0037,22800.0
2015-02-17 12:10:00,192.35,192.36,192.26,192.28,4700.0,160.0037,160.012,159.9288,159.9454,4700.0
2015-02-17 12:15:00,192.28,192.3,192.27,192.3,5000.0,159.9454,159.9621,159.9371,159.9621,5000.0
2015-02-17 12:20:00,192.29,192.3,192.27,192.3,1700.0,159.9538,159.9621,159.9371,159.9621,1700.0
2015-02-17 12:25:00,192.29,192.34,192.25,192.34,4900.0,159.9538,159.9953,159.9205,159.9953,4900.0
2015-02-17 12:30:00,192.36,192.54,192.36,192.49,40200.0,160.012,160.1617,160.012,160.1201,40200.0
2015-02-17 12:35:00,192.5,192.51,192.48,192.51,3500.0,160.1284,160.1368,160.1118,160.1368,3500.0
2015-02-17 12:40:00,192.48,192.48,192.41,192.43,5100.0,160.1118,160.1118,160.0536,160.0702,5100.0
2015-02-17 12:45:00,192.44,192.5,192.42,192.47,2000.0,160.0785,160.1284,160.0619,160.1035,2000.0
2015-02-17 12:50:00,192.48,192.48,192.45,192.45,1600.0,160.1118,160.1118,160.0869,160.0869,1600.0
2015-02-17 12:55:00,192.47,192.49,192.45,192.49,6600.0,160.1035,160.1201,160.0869,160.1201,6600.0
2015-02-17 13:00:00,192.52,192.66,192.45,192.66,7500.0,160.1451,160.2615,160.0869,160.2615,7500.0
2015-02-17 13:05:00,192.67,192.68,192.6,192.64,33300.0,160.2699,160.2782,160.2116,160.2449,33300.0
2015-02-17 13:10:00,192.64,192.75,192.6,192.68,7000.0,160.2449,160.3364,160.2116,160.2782,7000.0
2015-02-17 13:15:00,192.69,192.78,192.69,192.77,4200.0,160.2865,160.3614,160.2865,160.353,4200.0
2015-02-17 13:20:00,192.76,192.87,192.72,192.77,7500.0,160.3447,160.4362,160.3114,160.353,7500.0
2015-02-17 13:25:00,192.78,192.88,192.77,192.86,14100.0,160.3614,160.4445,160.353,160.4279,14100.0
2015-02-17 13:30:00,192.87,192.88,192.81,192.81,7300.0,160.4362,160.4445,160.3863,160.3863,7300.0
2015-02-17 13:35:00,192.79,192.8,192.71,192.73,24700.0,160.3697,160.378,160.3031,160.3198,24700.0
2015-02-17 13:40:00,192.72,192.77,192.72,192.75,6800.0,160.3114,160.353,160.3114,160.3364,6800.0
2015-02-17 13:45:00,192.76,192.77,192.71,192.77,30000.0,160.3447,160.353,160.3031,160.353,30000.0
2015-02-17 13:50:00,192.73,192.75,192.69,192.7,15500.0,160.3198,160.3364,160.2865,160.2948,15500.0
2015-02-17 13:55:00,192.71,192.74,192.65,192.72,16400.0,160.3031,160.3281,160.2532,160.3114,16400.0
2015-02-17 14:00:00,192.72,192.74,192.6,192.65,12000.0,160.3114,160.3281,160.2116,160.2532,12000.0
2015-02-17 14:05:00,192.65,192.74,192.65,192.67,7200.0,160.2532,160.3281,160.2532,160.2699,7200.0
2015-02-17 14:10:00,192.68,192.73,192.64,192.64,11500.0,160.2782,160.3198,160.2449,160.2449,11500.0
2015-02-17 14:15:00,192.68,192.68,192.61,192.68,9100.0,160.2782,160.2782,160.2199,160.2782,9100.0
2015-02-17 14:20:00,192.66,192.72,192.64,192.68,5500.0,160.2615,160.3114,160.2449,160.2782,5500.0
2015-02-17 14:25:00,192.69,192.7,192.59,192.65,5600.0,160.2865,160.2948,160.2033,160.2532,5600.0
2015-02-17 14:30:00,192.66,192.73,192.62,192.73,12000.0,160.2615,160.3198,160.2283,160.3198,12000.0
2015-02-17 14:35:00,192.73,192.73,192.64,192.66,10100.0,160.3198,160.3198,160.2449,160.2615,10100.0
2015-02-17 14:40:00,192.67,192.7,192.64,192.67,8300.0,160.2699,160.2948,160.2449,160.2699,8300.0
2015-02-17 14:45:00,192.66,192.74,192.65,192.74,6000.0,160.2615,160.3281,160.2532,160.3281,6000.0
2015-02-17 14:50:00,192.74,192.74,192.55,192.59,10600.0,160.3281,160.3281,160.17,160.2033,10600.0
2015-02-17 14:55:00,192.58,192.63,192.54,192.56,9600.0,160.195,160.2366,160.1617,160.1784,9600.0
2015-02-17 15:00:00,192.55,192.63,192.53,192.6,7700.0,160.17,160.2366,160.1534,160.2116,7700.0
2015-02-17 15:05:00,192.62,192.69,192.59,192.69,12300.0,160.2283,160.2865,160.2033,160.2865,12300.0
2015-02-17 15:10:00,192.69,192.7,192.66,192.67,5300.0,160.2865,160.2948,160.2615,160.2699,5300.0
2015-02-17 15:15:00,192.66,192.69,192.63,192.65,7900.0,160.2615,160.2865,160.2366,160.2532,7900.0
2015-02-17 15:20:00,192.62,192.74,192.58,192.69,6400.0,160.2283,160.3281,160.195,160.2865,6400.0
2015-02-17 15:25:00,192.69,192.69,192.66,192.67,5300.0,160.2865,160.2865,160.2615,160.2699,5300.0
2015-02-17 15:30:00,192.68,192.68,192.46,192.51,12100.0,160.2782,160.2782,160.0952,160.1368,12100.0
2015-02-17 15:35:00,192.49,192.58,192.45,192.52,11500.0,160.1201,160.195,160.0869,160.1451,11500.0
2015-02-17 15:40:00,192.53,192.56,192.47,192.49,6700.0,160.1534,160.1784,160.1035,160.1201,6700.0
2015-02-17 15:45:00,192.47,192.51,192.41,192.49,29000.0,160.1035,160.1368,160.0536,160.1201,29000.0
2015-02-17 15:50:00,192.49,192.52,192.42,192.47,19000.0,160.1201,160.1451,160.0619,160.1035,19000.0
2015-02-17 15:55:00,192.47,192.73,192.47,192.73,38500.0,160.1035,160.3198,160.1035,160.3198,38500.0
2015-02-18 09:30:00,192.28,192.29,192.13,192.21,259500.0,159.9454,159.9538,159.8207,159.8872,259500.0
2015-02-18 09:35:00,192.24,192.47,192.2,192.46,75500.0,159.9122,160.1035,159.8789,160.0952,75500.0
2015-02-18 09:40:00,192.49,192.5,192.4,192.4,27200.0,160.1201,160.1284,160.0453,160.0453,27200.0
2015-02-18 09:45:00,192.43,192.48,192.36,192.44,15900.0,160.0702,160.1118,160.012,160.0785,15900.0
2015-02-18 09:50:00,192.46,192.46,192.29,192.3,16900.0,160.0952,160.0952,159.9538,159.9621,16900.0
2015-02-18 09:55:00,192.27,192.37,192.25,192.37,13600.0,159.9371,160.0203,159.9205,160.0203,13600.0
2015-02-18 10:00:00,192.32,192.32,192.18,192.26,12300.0,159.9787,159.9787,159.8623,159.9288,12300.0
2015-02-18 10:05:00,192.3,192.4,192.3,192.38,8300.0,159.9621,160.0453,159.9621,160.0286,8300.0
2015-02-18 10:10:00,192.4,192.41,192.16,192.22,22600.0,160.0453,160.0536,159.8456,159.8955,22600.0
2015-02-18 10:15:00,192.21,192.23,192.15,192.19,11500.0,159.8872,159.9038,159.8373,159.8706,11500.0
2015-02-18 10:20:00,192.16,192.21,192.0,192.09,18000.0,159.8456,159.8872,159.7125,159.7874,18000.0
2015-02-18 10:25:00,192.05,192.1,192.04,192.08,7500.0,159.7541,159.7957,159.7458,159.7791,7500.0
2015-02-18 10:30:00,192.07,192.26,192.05,192.22,25300.0,159.7708,159.9288,159.7541,159.8955,25300.0
2015-02-18 10:35:00,192.24,192.3,192.24,192.3,11300.0,159.9122,159.9621,159.9122,159.9621,11300.0
2015-02-18 10:40:00,192.38,192.4,192.34,192.4,6300.0,160.0286,160.0453,159.9953,160.0453,6300.0
2015-02-18 10:45:00,192.41,192.41,192.36,192.39,4600.0,160.0536,160.0536,160.012,160.0369,4600.0
2015-02-18 10:50:00,192.39,192.42,192.34,192.34,4100.0,160.0369,160.0619,159.9953,159.9953,4100.0
2015-02-18 10:55:00,192.33,192.39,192.29,192.33,8600.0,159.987,160.0369,159.9538,159.987,8600.0
2015-02-18 11:00:00,192.33,192.37,192.29,192.33,6300.0,159.987,160.0203,159.9538,159.987,6300.0
2015-02-18 11:05:00,192.3,192.33,192.24,192.24,5600.0,159.9621,159.987,159.9122,159.9122,5600.0
2015-02-18 11:10:00,192.26,192.33,192.26,192.3,9700.0,159.9288,159.987,159.9288,159.9621,9700.0
2015-02-18 11:15:00,192.29,192.33,192.28,192.33,1600.0,159.9538,159.987,159.9454,159.987,1600.0
2015-02-18 11:20:00,192.31,192.35,192.3,192.35,9300.0,159.9704,160.0037,159.9621,160.0037,9300.0
2015-02-18 11:25:00,192.34,192.49,192.33,192.45,155300.0,159.9953,160.1201,159.987,160.0869,155300.0
2015-02-18 11:30:00,192.46,192.51,192.43,192.45,15000.0,160.0952,160.1368,160.0702,160.0869,15000.0
2015-02-18 11:35:00,192.45,192.48,192.42,192.46,11900.0,160.0869,160.1118,160.0619,160.0952,11900.0
2015-02-18 11:40:00,192.47,192.47,192.36,192.39,349200.0,160.1035,160.1035,160.012,160.0369,349200.0
2015-02-18 11:45:00,192.4,192.43,192.32,192.36,27400.0,160.0453,160.0702,159.9787,160.012,27400.0
2015-02-18 11:50:00,192.36,192.4,192.35,192.39,16400.0,160.012,160.0453,160.0037,160.0369,16400.0
2015-02-18 11:55:00,192.41,192.43,192.34,192.36,10400.0,160.0536,160.0702,159.9953,160.012,10400.0
2015-02-18 12:00:00,192.38,192.42,192.37,192.42,2000.0,160.0286,160.0619,160.0203,160.0619,2000.0
2015-02-18 12:05:00,192.44,192.44,192.38,192.38,4300.0,160.0785,160.0785,160.0286,160.0286,4300.0
2015-02-18 12:10:00,192.4,192.41,192.37,192.38,7000.0,160.0453,160.0536,160.0203,160.0286,7000.0
2015-02-18 12:15:00,192.38,192.42,192.38,192.39,5700.0,160.0286,160.0619,160.0286,160.0369,5700.0
2015-02-18 12:20:00,192.42,192.42,192.37,192.37,5700.0,160.0619,160.0619,160.0203,160.0203,5700.0
2015-02-18 12:25:00,192.38,192.43,192.38,192.41,2100.0,160.0286,160.0702,160.0286,160.0536,2100.0
2015-02-18 12:30:00,192.4,192.42,192.36,192.38,11200.0,160.0453,160.0619,160.012,160.0286,11200.0
2015-02-18 12:35:00,192.39,192.41,192.21,192.29,9700.0,160.0369,160.0536,159.8872,159.9538,9700.0
2015-02-18 12:40:00,192.24,192.28,192.14,192.18,14100.0,159.9122,159.9454,159.829,159.8623,14100.0
2015-02-18 12:45:00,192.2,192.27,192.18,192.24,23700.0,159.8789,159.9371,159.8623,159.9122,23700.0
2015-02-18 12:50:00,192.22,192.22,192.16,192.16,4600.0,159.8955,159.8955,159.8456,159.8456,4600.0
2015-02-18 12:55:00,192.14,192.16,192.1,192.14,17600.0,159.829,159.8456,159.7957,159.829,17600.0
2015-02-18 13:00:00,192.15,192.26,192.14,192.25,3200.0,159.8373,159.9288,159.829,159.9205,3200.0
2015-02-18 13:05:00,192.25,192.28,192.19,192.19,3300.0,159.9205,159.9454,159.8706,159.8706,3300.0
2015-02-18 13:10:00,192.21,192.23,192.14,192.16,9500.0,159.8872,159.9038,159.829,159.8456,9500.0
2015-02-18 13:15:00,192.22,192.23,192.19,192.19,6900.0,159.8955,159.9038,159.8706,159.8706,6900.0
2015-02-18 13:20:00,192.18,192.19,192.1,192.12,5800.0,159.8623,159.8706,159.7957,159.8123,5800.0
2015-02-18 13:25:00,192.07,192.18,192.07,192.17,2800.0,159.7708,159.8623,159.7708,159.8539,2800.0
2015-02-18 13:30:00,192.22,192.25,192.19,192.19,5000.0,159.8955,159.9205,159.8706,159.8706,5000.0
2015-02-18 13:35:00,192.16,192.2,192.12,192.18,5400.0,159.8456,159.8789,159.8123,159.8623,5400.0
2015-02-18 13:40:00,192.21,192.22,192.17,192.17,5000.0,159.8872,159.8955,159.8539,159.8539,5000.0
2015-02-18 13:45:00,192.25,192.32,192.19,192.23,19500.0,159.9205,159.9787,159.8706,159.9038,19500.0
2015-02-18 13:50:00,192.21,192.34,192.18,192.26,4700.0,159.8872,159.9953,159.8623,159.9288,4700.0
2015-02-18 13:55:00,192.24,192.27,192.21,192.21,3200.0,159.9122,159.9371,159.8872,159.8872,3200.0
2015-02-18 14:00:00,192.24,192.72,192.24,192.5,54700.0,159.9122,160.3114,159.9122,160.1284,54700.0
2015-02-18 14:05:00,192.57,192.73,192.52,192.56,35600.0,160.1867,160.3198,160.1451,160.1784,35600.0
2015-02-18 14:10:00,192.58,192.68,192.55,192.63,12600.0,160.195,160.2782,160.17,160.2366,12600.0
2015-02-18 14:15:00,192.65,192.66,192.5,192.53,16700.0,160.2532,160.2615,160.1284,160.1534,16700.0
2015-02-18 14:20:00,192.55,192.58,192.42,192.47,6800.0,160.17,160.195,160.0619,160.1035,6800.0
2015-02-18 14:25:00,192.49,192.49,192.2,192.22,11500.0,160.1201,160.1201,159.8789,159.8955,11500.0
2015-02-18 14:30:00,192.25,192.36,192.24,192.34,7300.0,159.9205,160.012,159.9122,159.9953,7300.0
2015-02-18 14:35:00,192.33,192.38,192.28,192.34,5700.0,159.987,160.0286,159.9454,159.9953,5700.0
2015-02-18 14:40:00,192.36,192.47,192.3,192.47,15900.0,160.012,160.1035,159.9621,160.1035,15900.0
2015-02-18 14:45:00,192.47,192.5,192.39,192.39,7100.0,160.1035,160.1284,160.0369,160.0369,7100.0
2015-02-18 14:50:00,192.41,192.46,192.36,192.42,5100.0,160.0536,160.0952,160.012,160.0619,5100.0
2015-02-18 14:55:00,192.44,192.47,192.35,192.44,4400.0,160.0785,160.1035,160.0037,160.0785,4400.0
2015-02-18 15:00:00,192.47,192.64,192.47,192.59,19300.0,160.1035,160.2449,160.1035,160.2033,19300.0
2015-02-18 15:05:00,192.62,192.77,192.61,192.72,6300.0,160.2283,160.353,160.2199,160.3114,6300.0
2015-02-18 15:10:00,192.73,192.74,192.64,192.67,14700.0,160.3198,160.3281,160.2449,160.2699,14700.0
2015-02-18 15:15:00,192.62,192.75,192.59,192.75,15800.0,160.2283,160.3364,160.2033,160.3364,15800.0
2015-02-18 15:20:00,192.78,192.78,192.69,192.71,67800.0,160.3614,160.3614,160.2865,160.3031,67800.0
2015-02-18 15:25:00,192.72,192.74,192.7,192.7,8000.0,160.3114,160.3281,160.2948,160.2948,8000.0
2015-02-18 15:30:00,192.71,192.71,192.6,192.7,10600.0,160.3031,160.3031,160.2116,160.2948,10600.0
2015-02-18 15:35:00,192.69,192.69,192.57,192.61,15100.0,160.2865,160.2865,160.1867,160.2199,15100.0
2015-02-18 15:40:00,192.57,192.62,192.5,192.54,25100.0,160.1867,160.2283,160.1284,160.1617,25100.0
2015-02-18 15:45:00,192.54,192.56,192.47,192.52,5900.0,160.1617,160.1784,160.1035,160.1451,5900.0
2015-02-18 15:50:00,192.51,192.57,192.49,192.57,12400.0,160.1368,160.1867,160.1201,160.1867,12400.0
2015-02-18 15:55:00,192.56,192.72,192.56,192.72,20400.0,160.1784,160.3114,160.1784,160.3114,20400.0
2015-02-19 09:30:00,192.09,192.16,191.99,192.04,44500.0,159.7874,159.8456,159.7042,159.7458,44500.0
2015-02-19 09:35:00,192.0,192.06,191.89,192.05,21100.0,159.7125,159.7624,159.621,159.7541,21100.0
2015-02-19 09:40:00,192.06,192.26,192.04,192.25,16400.0,159.7624,159.9288,159.7458,159.9205,16400.0
2015-02-19 09:45:00,192.23,192.23,192.1,192.17,9300.0,159.9038,159.9038,159.7957,159.8539,9300.0
2015-02-19 09:50:00,192.15,192.19,192.11,192.19,6900.0,159.8373,159.8706,159.804,159.8706,6900.0
2015-02-19 09:55:00,192.17,192.29,192.17,192.22,8500.0,159.8539,159.9538,159.8539,159.8955,8500.0
2015-02-19 10:00:00,192.22,192.24,192.05,192.21,17300.0,159.8955,159.9122,159.7541,159.8872,17300.0
2015-02-19 10:05:00,192.23,192.36,192.23,192.33,8100.0,159.9038,160.012,159.9038,159.987,8100.0
2015-02-19 10:10:00,192.34,192.45,192.3,192.45,12800.0,159.9953,160.0869,159.9621,160.0869,12800.0
2015-02-19 10:15:00,192.44,192.49,192.39,192.49,11600.0,160.0785,160.1201,160.0369,160.1201,11600.0
2015-02-19 10:20:00,192.48,192.53,192.48,192.53,7000.0,160.1118,160.1534,160.1118,160.1534,7000.0
2015-02-19 10:25:00,192.51,192.58,192.51,192.56,9300.0,160.1368,160.195,160.1368,160.1784,9300.0
2015-02-19 10:30:00,192.56,192.6,192.5,192.5,7600.0,160.1784,160.2116,160.1284,160.1284,7600.0
2015-02-19 10:35:00,192.49,192.66,192.49,192.64,12800.0,160.1201,160.2615,160.1201,160.2449,12800.0
2015-02-19 10:40:00,192.61,192.68,192.59,192.68,11300.0,160.2199,160.2782,160.2033,160.2782,11300.0
2015-02-19 10:45:00,192.69,192.69,192.55,192.6,6700.0,160.2865,160.2865,160.17,160.2116,6700.0
2015-02-19 10:50:00,192.59,192.61,192.56,192.59,9100.0,160.2033,160.2199,160.1784,160.2033,9100.0
2015-02-19 10:55:00,192.59,192.64,192.56,192.58,11400.0,160.2033,160.2449,160.1784,160.195,11400.0
2015-02-19 11:00:00,192.59,192.67,192.54,192.55,20600.0,160.2033,160.2699,160.1617,160.17,20600.0
2015-02-19 11:05:00,192.55,192.57,192.51,192.52,10000.0,160.17,160.1867,160.1368,160.1451,10000.0
2015-02-19 11:10:00,192.52,192.61,192.52,192.61,5000.0,160.1451,160.2199,160.1451,160.2199,5000.0
2015-02-19 11:15:00,192.62,192.72,192.57,192.72,11400.0,160.2283,160.3114,160.1867,160.3114,11400.0
2015-02-19 11:20:00,192.7,192.8,192.68,192.76,17900.0,160.2948,160.378,160.2782,160.3447,17900.0
2015-02-19 11:25:00,192.77,192.83,192.74,192.78,10000.0,160.353,160.4029,160.3281,160.3614,10000.0
2015-02-19 11:30:00,192.79,192.85,192.76,192.85,12800.0,160.3697,160.4196,160.3447,160.4196,12800.0
2015-02-19 11:35:00,192.85,192.85,192.78,192.8,15900.0,160.4196,160.4196,160.3614,160.378,15900.0
2015-02-19 11:40:00,192.81,192.89,192.81,192.86,16100.0,160.3863,160.4529,160.3863,160.4279,16100.0
2015-02-19 11:45:00,192.88,192.97,192.88,192.93,44300.0,160.4445,160.5194,160.4445,160.4861,44300.0
2015-02-19 11:50:00,192.91,192.92,192.82,192.85,4800.0,160.4695,160.4778,160.3946,160.4196,4800.0
2015-02-19 11:55:00,192.85,192.91,192.84,192.86,5400.0,160.4196,160.4695,160.4113,160.4279,5400.0
2015-02-19 12:00:00,192.87,192.93,192.79,192.79,19500.0,160.4362,160.4861,160.3697,160.3697,19500.0
2015-02-19 12:05:00,192.78,192.84,192.76,192.83,10700.0,160.3614,160.4113,160.3447,160.4029,10700.0
2015-02-19 12:10:00,192.82,192.83,192.79,192.82,3700.0,160.3946,160.4029,160.3697,160.3946,3700.0
2015-02-19 12:15:00,192.82,192.82,192.74,192.74,6100.0,160.3946,160.3946,160.3281,160.3281,6100.0
2015-02-19 12:20:00,192.76,192.78,192.68,192.69,7200.0,160.3447,160.3614,160.2782,160.2865,7200.0
2015-02-19 12:25:00,192.67,192.7,192.62,192.62,7900.0,160.2699,160.2948,160.2283,160.2283,7900.0
2015-02-19 12:30:00,192.65,192.67,192.43,192.43,12900.0,160.2532,160.2699,160.0702,160.0702,12900.0
2015-02-19 12:35:00,192.39,192.42,192.3,192.42,13800.0,160.0369,160.0619,159.9621,160.0619,13800.0
2015-02-19 12:40:00,192.42,192.48,192.42,192.47,3600.0,160.0619,160.1118,160.0619,160.1035,3600.0
2015-02-19 12:45:00,192.47,192.49,192.44,192.49,9300.0,160.1035,160.1201,160.0785,160.1201,9300.0
2015-02-19 12:50:00,192.49,192.51,192.45,192.49,5500.0,160.1201,160.1368,160.0869,160.1201,5500.0
2015-02-19 12:55:00,192.51,192.53,192.41,192.52,5200.0,160.1368,160.1534,160.0536,160.1451,5200.0
2015-02-19 13:00:00,192.54,192.54,192.39,192.41,14600.0,160.1617,160.1617,160.0369,160.0536,14600.0
2015-02-19 13:05:00,192.4,192.47,192.39,192.45,9700.0,160.0453,160.1035,160.0369,160.0869,9700.0
2015-02-19 13:10:00,192.41,192.43,192.38,192.43,4200.0,160.0536,160.0702,160.0286,160.0702,4200.0
2015-02-19 13:15:00,192.41,192.46,192.34,192.43,9300.0,160.0536,160.0952,159.9953,160.0702,9300.0
2015-02-19 13:20:00,192.45,192.57,192.4,192.4,15800.0,160.0869,160.1867,160.0453,160.0453,15800.0
2015-02-19 13:25:00,192.39,192.45,192.36,192.44,20500.0,160.0369,160.0869,160.012,160.0785,20500.0
2015-02-19 13:30:00,192.42,192.44,192.41,192.44,7000.0,160.0619,160.0785,160.0536,160.0785,7000.0
2015-02-19 13:35:00,192.45,192.5,192.42,192.5,5300.0,160.0869,160.1284,160.0619,160.1284,5300.0
2015-02-19 13:40:00,192.52,192.52,192.41,192.49,24200.0,160.1451,160.1451,160.0536,160.1201,24200.0
2015-02-19 13:45:00,192.49,192.52,192.44,192.51,15200.0,160.1201,160.1451,160.0785,160.1368,15200.0
2015-02-19 13:50:00,192.5,192.66,192.5,192.65,10800.0,160.1284,160.2615,160.1284,160.2532,10800.0
2015-02-19 13:55:00,192.65,192.66,192.63,192.65,2300.0,160.2532,160.2615,160.2366,160.2532,2300.0
2015-02-19 14:00:00,192.65,192.74,192.64,192.67,11700.0,160.2532,160.3281,160.2449,160.2699,11700.0
2015-02-19 14:05:00,192.67,192.71,192.67,192.67,7500.0,160.2699,160.3031,160.2699,160.2699,7500.0
2015-02-19 14:10:00,192.65,192.71,192.65,192.66,5000.0,160.2532,160.3031,160.2532,160.2615,5000.0
2015-02-19 14:15:00,192.67,192.7,192.66,192.69,12900.0,160.2699,160.2948,160.2615,160.2865,12900.0
2015-02-19 14:20:00,192.64,192.66,192.58,192.59,11300.0,160.2449,160.2615,160.195,160.2033,11300.0
2015-02-19 14:25:00,192.56,192.61,192.56,192.59,5300.0,160.1784,160.2199,160.1784,160.2033,5300.0
2015-02-19 14:30:00,192.54,192.64,192.54,192.64,5100.0,160.1617,160.2449,160.1617,160.2449,5100.0
2015-02-19 14:35:00,192.64,192.64,192.47,192.5,6000.0,160.2449,160.2449,160.1035,160.1284,6000.0
2015-02-19 14:40:00,192.51,192.61,192.5,192.61,9300.0,160.1368,160.2199,160.1284,160.2199,9300.0
2015-02-19 14:45:00,192.61,192.64,192.57,192.59,7900.0,160.2199,160.2449,160.1867,160.2033,7900.0
2015-02-19 14:50:00,192.6,192.63,192.59,192.59,4700.0,160.2116,160.2366,160.2033,160.2033,4700.0
2015-02-19 14:55:00,192.59,192.66,192.58,192.66,9900.0,160.2033,160.2615,160.195,160.2615,9900.0
2015-02-19 15:00:00,192.67,192.73,192.66,192.71,4500.0,160.2699,160.3198,160.2615,160.3031,4500.0
2015-02-19 15:05:00,192.72,192.8,192.72,192.73,8000.0,160.3114,160.378,160.3114,160.3198,8000.0
2015-02-19 15:10:00,192.72,192.78,192.69,192.7,4400.0,160.3114,160.3614,160.2865,160.2948,4400.0
2015-02-19 15:15:00,192.7,192.74,192.67,192.7,7600.0,160.2948,160.3281,160.2699,160.2948,7600.0
2015-02-19 15:20:00,192.68,192.75,192.67,192.7,5100.0,160.2782,160.3364,160.2699,160.2948,5100.0
2015-02-19 15:25:00,192.69,192.72,192.62,192.66,10900.0,160.2865,160.3114,160.2283,160.2615,10900.0
2015-02-19 15:30:00,192.67,192.69,192.59,192.65,20900.0,160.2699,160.2865,160.2033,160.2532,20900.0
2015-02-19 15:35:00,192.65,192.71,192.56,192.59,11800.0,160.2532,160.3031,160.1784,160.2033,11800.0
2015-02-19 15:40:00,192.59,192.61,192.51,192.52,12300.0,160.2033,160.2199,160.1368,160.1451,12300.0
2015-02-19 15:45:00,192.51,192.52,192.45,192.47,32300.0,160.1368,160.1451,160.0869,160.1035,32300.0
2015-02-19 15:50:00,192.46,192.5,192.4,192.48,26400.0,160.0952,160.1284,160.0453,160.1118,26400.0
2015-02-19 15:55:00,192.47,192.61,192.44,192.61,41300.0,160.1035,160.2199,160.0785,160.2199,41300.0
2015-02-20 09:30:00,192.13,192.44,192.1,192.37,43900.0,159.8207,160.0785,159.7957,160.0203,43900.0
2015-02-20 09:35:00,192.4,192.41,192.0,192.03,10100.0,160.0453,160.0536,159.7125,159.7375,10100.0
2015-02-20 09:40:00,192.01,192.02,191.65,191.88,20400.0,159.7208,159.7292,159.4214,159.6127,20400.0
2015-02-20 09:45:00,191.82,191.82,191.62,191.69,10900.0,159.5628,159.5628,159.3964,159.4547,10900.0
2015-02-20 09:50:00,191.67,191.68,191.47,191.64,13000.0,159.438,159.4463,159.2717,159.4131,13000.0
2015-02-20 09:55:00,191.69,191.71,191.54,191.59,10700.0,159.4547,159.4713,159.3299,159.3715,10700.0
2015-02-20 10:00:00,191.56,191.57,191.44,191.55,10100.0,159.3465,159.3548,159.2467,159.3382,10100.0
2015-02-20 10:05:00,191.62,191.75,191.62,191.73,6200.0,159.3964,159.5046,159.3964,159.4879,6200.0
2015-02-20 10:10:00,191.77,191.84,191.76,191.81,9100.0,159.5212,159.5794,159.5129,159.5545,9100.0
2015-02-20 10:15:00,191.77,191.91,191.77,191.86,6100.0,159.5212,159.6377,159.5212,159.5961,6100.0
2015-02-20 10:20:00,191.85,191.98,191.82,191.95,7700.0,159.5877,159.6959,159.5628,159.6709,7700.0
2015-02-20 10:25:00,191.94,191.95,191.83,191.83,2800.0,159.6626,159.6709,159.5711,159.5711,2800.0
2015-02-20 10:30:00,191.71,191.8,191.68,191.78,9900.0,159.4713,159.5462,159.4463,159.5295,9900.0
2015-02-20 10:35:00,191.82,192.23,191.82,192.2,5500.0,159.5628,159.9038,159.5628,159.8789,5500.0
2015-02-20 10:40:00,192.25,192.32,192.12,192.2,7100.0,159.9205,159.9787,159.8123,159.8789,7100.0
2015-02-20 10:45:00,192.22,192.43,192.22,192.29,6400.0,159.8955,160.0702,159.8955,159.9538,6400.0
2015-02-20 10:50:00,192.24,192.27,192.15,192.2,4100.0,159.9122,159.9371,159.8373,159.8789,4100.0
2015-02-20 10:55:00,192.29,192.33,192.23,192.26,2500.0,159.9538,159.987,159.9038,159.9288,2500.0
2015-02-20 11:00:00,192.32,192.44,192.32,192.36,7400.0,159.9787,160.0785,159.9787,160.012,7400.0
2015-02-20 11:05:00,192.37,192.45,192.27,192.29,12000.0,160.0203,160.0869,159.9371,159.9538,12000.0
2015-02-20 11:10:00,192.3,192.31,192.22,192.28,8500.0,159.9621,159.9704,159.8955,159.9454,8500.0
2015-02-20 11:15:00,192.22,192.26,192.21,192.25,1800.0,159.8955,159.9288,159.8872,159.9205,1800.0
2015-02-20 11:20:00,192.23,192.3,192.2,192.28,1900.0,159.9038,159.9621,159.8789,159.9454,1900.0
2015-02-20 11:25:00,192.31,192.39,192.3,192.3,275200.0,159.9704,160.0369,159.9621,159.9621,275200.0
2015-02-20 11:30:00,192.29,192.39,192.29,192.39,5800.0,159.9538,160.0369,159.9538,160.0369,5800.0
2015-02-20 11:35:00,192.38,192.45,192.26,192.31,20200.0,160.0286,160.0869,159.9288,159.9704,20200.0
2015-02-20 11:40:00,192.29,192.34,192.28,192.33,3300.0,159.9538,159.9953,159.9454,159.987,3300.0
2015-02-20 11:45:00,192.31,192.31,192.23,192.29,17000.0,159.9704,159.9704,159.9038,159.9538,17000.0
2015-02-20 11:50:00,192.26,192.31,192.25,192.31,800.0,159.9288,159.9704,159.9205,159.9704,800.0
2015-02-20 11:55:00,192.29,192.38,192.27,192.38,4900.0,159.9538,160.0286,159.9371,160.0286,4900.0
2015-02-20 12:00:00,192.4,192.5,192.37,192.5,13100.0,160.0453,160.1284,160.0203,160.1284,13100.0
2015-02-20 12:05:00,192.45,192.46,192.37,192.42,6300.0,160.0869,160.0952,160.0203,160.0619,6300.0
2015-02-20 12:10:00,192.43,192.45,192.41,192.45,7300.0,160.0702,160.0869,160.0536,160.0869,7300.0
2015-02-20 12:15:00,192.43,192.52,192.43,192.52,11700.0,160.0702,160.1451,160.0702,160.1451,11700.0
2015-02-20 12:20:00,192.5,192.54,192.48,192.51,6700.0,160.1284,160.1617,160.1118,160.1368,6700.0
2015-02-20 12:25:00,192.51,192.52,192.4,192.4,8300.0,160.1368,160.1451,160.0453,160.0453,8300.0
2015-02-20 12:30:00,192.43,192.43,192.3,192.3,4400.0,160.0702,160.0702,159.9621,159.9621,4400.0
2015-02-20 12:35:00,192.37,192.8,192.37,192.53,57500.0,160.0203,160.378,160.0203,160.1534,57500.0
2015-02-20 12:40:00,192.59,192.87,192.57,192.62,30200.0,160.2033,160.4362,160.1867,160.2283,30200.0
2015-02-20 12:45:00,192.66,192.76,192.66,192.73,6800.0,160.2615,160.3447,160.2615,160.3198,6800.0
2015-02-20 12:50:00,192.71,192.76,192.71,192.74,5900.0,160.3031,160.3447,160.3031,160.3281,5900.0
2015-02-20 12:55:00,192.74,192.74,192.67,192.71,21500.0,160.3281,160.3281,160.2699,160.3031,21500.0
2015-02-20 13:00:00,192.66,192.78,192.63,192.7,6000.0,160.2615,160.3614,160.2366,160.2948,6000.0
2015-02-20 13:05:00,192.74,192.77,192.7,192.73,10200.0,160.3281,160.353,160.2948,160.3198,10200.0
2015-02-20 13:10:00,192.77,192.93,192.77,192.9,12800.0,160.353,160.4861,160.353,160.4612,12800.0
2015-02-20 13:15:00,192.84,192.91,192.84,192.86,5000.0,160.4113,160.4695,160.4113,160.4279,5000.0
2015-02-20 13:20:00,192.86,192.94,192.86,192.9,5800.0,160.4279,160.4945,160.4279,160.4612,5800.0
2015-02-20 13:25:00,192.95,193.0,192.89,192.93,5400.0,160.5028,160.5444,160.4529,160.4861,5400.0
2015-02-20 13:30:00,192.97,193.02,192.93,192.96,4100.0,160.5194,160.561,160.4861,160.5111,4100.0
2015-02-20 13:35:00,192.95,193.12,192.93,193.12,27000.0,160.5028,160.6442,160.4861,160.6442,27000.0
2015-02-20 13:40:00,193.14,193.19,193.1,193.13,7100.0,160.6608,160.7024,160.6275,160.6525,7100.0
2015-02-20 13:45:00,193.14,193.17,193.09,193.16,134400.0,160.6608,160.6858,160.6192,160.6775,134400.0
2015-02-20 13:50:00,193.16,193.19,193.14,193.19,2100.0,160.6775,160.7024,160.6608,160.7024,2100.0
2015-02-20 13:55:00,193.19,193.33,193.16,193.3,4000.0,160.7024,160.8189,160.6775,160.7939,4000.0
2015-02-20 14:00:00,193.28,193.35,193.27,193.32,4700.0,160.7773,160.8355,160.769,160.8105,4700.0
2015-02-20 14:05:00,193.42,193.48,193.39,193.43,9500.0,160.8937,160.9436,160.8688,160.902,9500.0
2015-02-20 14:10:00,193.44,193.46,193.34,193.37,10300.0,160.9104,160.927,160.8272,160.8521,10300.0
2015-02-20 14:15:00,193.36,193.38,193.24,193.28,13800.0,160.8438,160.8605,160.744,160.7773,13800.0
2015-02-20 14:20:00,193.27,193.33,193.27,193.33,1400.0,160.769,160.8189,160.769,160.8189,1400.0
2015-02-20 14:25:00,193.32,193.36,193.28,193.28,10200.0,160.8105,160.8438,160.7773,160.7773,10200.0
2015-02-20 14:30:00,193.31,193.33,193.25,193.32,4100.0,160.8022,160.8189,160.7523,160.8105,4100.0
2015-02-20 14:35:00,193.32,193.35,193.27,193.27,3900.0,160.8105,160.8355,160.769,160.769,3900.0
2015-02-20 14:40:00,193.26,193.27,193.18,193.24,5800.0,160.7606,160.769,160.6941,160.744,5800.0
2015-02-20 14:45:00,193.25,193.37,193.23,193.37,4200.0,160.7523,160.8521,160.7357,160.8521,4200.0
2015-02-20 14:50:00,193.38,193.45,193.38,193.45,10300.0,160.8605,160.9187,160.8605,160.9187,10300.0
2015-02-20 14:55:00,193.45,193.48,193.36,193.46,9100.0,160.9187,160.9436,160.8438,160.927,9100.0
2015-02-20 15:00:00,193.5,193.64,193.49,193.56,17700.0,160.9603,161.0767,160.952,161.0102,17700.0
2015-02-20 15:05:00,193.57,193.74,193.53,193.73,17400.0,161.0185,161.1599,160.9852,161.1516,17400.0
2015-02-20 15:10:00,193.74,193.82,193.67,193.72,13900.0,161.1599,161.2265,161.1017,161.1433,13900.0
2015-02-20 15:15:00,193.7,193.71,193.51,193.6,12700.0,161.1266,161.135,160.9686,161.0435,12700.0
2015-02-20 15:20:00,193.59,193.67,193.58,193.65,8100.0,161.0351,161.1017,161.0268,161.0851,8100.0
2015-02-20 15:25:00,193.66,193.69,193.61,193.67,30000.0,161.0934,161.1183,161.0518,161.1017,30000.0
2015-02-20 15:30:00,193.67,193.73,193.55,193.72,3000.0,161.1017,161.1516,161.0019,161.1433,3000.0
2015-02-20 15:35:00,193.72,193.76,193.71,193.73,11200.0,161.1433,161.1766,161.135,161.1516,11200.0
2015-02-20 15:40:00,193.74,193.77,193.71,193.72,27000.0,161.1599,161.1849,161.135,161.1433,27000.0
2015-02-20 15:45:00,193.72,193.74,193.6,193.6,12300.0,161.1433,161.1599,161.0435,161.0435,12300.0
2015-02-20 15:50:00,193.63,193.67,193.54,193.56,40100.0,161.0684,161.1017,160.9936,161.0102,40100.0
2015-02-20 15:55:00,193.58,193.75,193.58,193.75,52100.0,161.0268,161.1682,161.0268,161.1682,52100.0
2015-02-23 09:30:00,193.49,193.51,193.18,193.24,44400.0,160.952,160.9686,160.6941,160.744,44400.0
2015-02-23 09:35:00,193.23,193.41,193.22,193.31,15200.0,160.7357,160.8854,160.7274,160.8022,15200.0
2015-02-23 09:40:00,193.28,193.37,193.22,193.22,17700.0,160.7773,160.8521,160.7274,160.7274,17700.0
2015-02-23 09:45:00,193.26,193.29,193.1,193.1,41900.0,160.7606,160.7856,160.6275,160.6275,41900.0
2015-02-23 09:50:00,193.11,193.23,193.1,193.19,369700.0,160.6359,160.7357,160.6275,160.7024,369700.0
2015-02-23 09:55:00,193.16,193.3,193.03,193.3,22600.0,160.6775,160.7939,160.5693,160.7939,22600.0
2015-02-23 10:00:00,193.28,193.3,193.18,193.27,13100.0,160.7773,160.7939,160.6941,160.769,13100.0
2015-02-23 10:05:00,193.32,193.34,193.2,193.28,11500.0,160.8105,160.8272,160.7107,160.7773,11500.0
2015-02-23 10:10:00,193.28,193.32,193.19,193.21,10900.0,160.7773,160.8105,160.7024,160.719,10900.0
2015-02-23 10:15:00,193.2,193.22,193.08,193.15,17600.0,160.7107,160.7274,160.6109,160.6691,17600.0
2015-02-23 10:20:00,193.11,193.27,193.11,193.24,9100.0,160.6359,160.769,160.6359,160.744,9100.0
2015-02-23 10:25:00,193.28,193.3,193.24,193.27,3800.0,160.7773,160.7939,160.744,160.769,3800.0
2015-02-23 10:30:00,193.29,193.32,193.26,193.29,3300.0,160.7856,160.8105,160.7606,160.7856,3300.0
2015-02-23 10:35:00,193.33,193.36,193.25,193.34,2700.0,160.8189,160.8438,160.7523,160.8272,2700.0
2015-02-23 10:40:00,193.28,193.39,193.27,193.36,3300.0,160.7773,160.8688,160.769,160.8438,3300.0
2015-02-23 10:45:00,193.37,193.38,193.32,193.36,5600.0,160.8521,160.8605,160.8105,160.8438,5600.0
2015-02-23 10:50:00,193.33,193.37,193.31,193.37,1500.0,160.8189,160.8521,160.8022,160.8521,1500.0
2015-02-23 10:55:00,193.35,193.42,193.35,193.4,3300.0,160.8355,160.8937,160.8355,160.8771,3300.0
2015-02-23 11:00:00,193.42,193.46,193.38,193.42,17500.0,160.8937,160.927,160.8605,160.8937,17500.0
2015-02-23 11:05:00,193.4,193.45,193.38,193.44,9500.0,160.8771,160.9187,160.8605,160.9104,9500.0
2015-02-23 11:10:00,193.41,193.42,193.36,193.36,3200.0,160.8854,160.8937,160.8438,160.8438,3200.0
2015-02-23 11:15:00,193.42,193.53,193.39,193.5,7400.0,160.8937,160.9852,160.8688,160.9603,7400.0
2015-02-23 11:20:00,193.52,193.55,193.52,193.55,3600.0,160.9769,161.0019,160.9769,161.0019,3600.0
2015-02-23 11:25:00,193.52,193.57,193.52,193.55,4500.0,160.9769,161.0185,160.9769,161.0019,4500.0
2015-02-23 11:30:00,193.53,193.59,193.52,193.56,13700.0,160.9852,161.0351,160.9769,161.0102,13700.0
2015-02-23 11:35:00,193.55,193.6,193.55,193.57,6700.0,161.0019,161.0435,161.0019,161.0185,6700.0
2015-02-23 11:40:00,193.57,193.58,193.52,193.55,320400.0,161.0185,161.0268,160.9769,161.0019,320400.0
2015-02-23 11:45:00,193.56,193.6,193.56,193.59,8400.0,161.0102,161.0435,161.0102,161.0351,8400.0
2015-02-23 11:50:00,193.57,193.58,193.53,193.53,5000.0,161.0185,161.0268,160.9852,160.9852,5000.0
2015-02-23 11:55:00,193.53,193.54,193.51,193.53,4400.0,160.9852,160.9936,160.9686,160.9852,4400.0
2015-02-23 12:00:00,193.55,193.55,193.5,193.54,2400.0,161.0019,161.0019,160.9603,160.9936,2400.0
2015-02-23 12:05:00,193.57,193.57,193.53,193.54,3100.0,161.0185,161.0185,160.9852,160.9936,3100.0
2015-02-23 12:10:00,193.54,193.55,193.52,193.53,2700.0,160.9936,161.0019,160.9769,160.9852,2700.0
2015-02-23 12:15:00,193.53,193.53,193.46,193.49,3800.0,160.9852,160.9852,160.927,160.952,3800.0
2015-02-23 12:20:00,193.47,193.48,193.38,193.44,4300.0,160.9353,160.9436,160.8605,160.9104,4300.0
2015-02-23 12:25:00,193.43,193.46,193.38,193.38,3700.0,160.902,160.927,160.8605,160.8605,3700.0
2015-02-23 12:30:00,193.4,193.42,193.39,193.39,2900.0,160.8771,160.8937,160.8688,160.8688,2900.0
2015-02-23 12:35:00,193.39,193.45,193.28,193.29,3000.0,160.8688,160.9187,160.7773,160.7856,3000.0
2015-02-23 12:40:00,193.3,193.34,193.26,193.28,12800.0,160.7939,160.8272,160.7606,160.7773,12800.0
2015-02-23 12:45:00,193.27,193.32,193.22,193.29,2200.0,160.769,160.8105,160.7274,160.7856,2200.0
2015-02-23 12:50:00,193.28,193.35,193.27,193.33,2600.0,160.7773,160.8355,160.769,160.8189,2600.0
2015-02-23 12:55:00,193.34,193.35,193.3,193.31,13200.0,160.8272,160.8355,160.7939,160.8022,13200.0
2015-02-23 13:00:00,193.33,193.34,193.26,193.28,8900.0,160.8189,160.8272,160.7606,160.7773,8900.0
2015-02-23 13:05:00,193.27,193.31,193.27,193.31,7500.0,160.769,160.8022,160.769,160.8022,7500.0
2015-02-23 13:10:00,193.31,193.37,193.29,193.37,5900.0,160.8022,160.8521,160.7856,160.8521,5900.0
2015-02-23 13:15:00,193.37,193.41,193.35,193.38,4600.0,160.8521,160.8854,160.8355,160.8605,4600.0
2015-02-23 13:20:00,193.4,193.42,193.38,193.41,22700.0,160.8771,160.8937,160.8605,160.8854,22700.0
2015-02-23 13:25:00,193.39,193.39,193.35,193.35,3700.0,160.8688,160.8688,160.8355,160.8355,3700.0
2015-02-23 13:30:00,193.35,193.58,193.35,193.44,6700.0,160.8355,161.0268,160.8355,160.9104,6700.0
2015-02-23 13:35:00,193.46,193.51,193.46,193.51,3400.0,160.927,160.9686,160.927,160.9686,3400.0
2015-02-23 13:40:00,193.54,193.6,193.49,193.51,8100.0,160.9936,161.0435,160.952,160.9686,8100.0
2015-02-23 13:45:00,193.53,193.56,193.45,193.48,11700.0,160.9852,161.0102,160.9187,160.9436,11700.0
2015-02-23 13:50:00,193.51,193.52,193.44,193.45,10200.0,160.9686,160.9769,160.9104,160.9187,10200.0
2015-02-23 13:55:00,193.43,193.46,193.41,193.43,3200.0,160.902,160.927,160.8854,160.902,3200.0
2015-02-23 14:00:00,193.44,193.48,193.42,193.46,9400.0,160.9104,160.9436,160.8937,160.927,9400.0
2015-02-23 14:05:00,193.43,193.52,193.43,193.5,4500.0,160.902,160.9769,160.902,160.9603,4500.0
2015-02-23 14:10:00,193.5,193.52,193.45,193.47,8000.0,160.9603,160.9769,160.9187,160.9353,8000.0
2015-02-23 14:15:00,193.45,193.55,193.45,193.52,3400.0,160.9187,161.0019,160.9187,160.9769,3400.0
2015-02-23 14:20:00,193.51,193.54,193.5,193.54,4300.0,160.9686,160.9936,160.9603,160.9936,4300.0
2015-02-23 14:25:00,193.54,193.56,193.5,193.52,6600.0,160.9936,161.0102,160.9603,160.9769,6600.0
2015-02-23 14:30:00,193.52,193.53,193.39,193.41,19700.0,160.9769,160.9852,160.8688,160.8854,19700.0
2015-02-23 14:35:00,193.4,193.42,193.33,193.33,7500.0,160.8771,160.8937,160.8189,160.8189,7500.0
2015-02-23 14:40:00,193.32,193.32,193.23,193.3,15700.0,160.8105,160.8105,160.7357,160.7939,15700.0
2015-02-23 14:45:00,193.29,193.35,193.29,193.33,3900.0,160.7856,160.8355,160.7856,160.8189,3900.0
2015-02-23 14:50:00,193.33,193.33,193.28,193.3,3200.0,160.8189,160.8189,160.7773,160.7939,3200.0
2015-02-23 14:55:00,193.31,193.35,193.29,193.3,3700.0,160.8022,160.8355,160.7856,160.7939,3700.0
2015-02-23 15:00:00,193.29,193.31,193.2,193.2,5900.0,160.7856,160.8022,160.7107,160.7107,5900.0
2015-02-23 15:05:00,193.16,193.19,193.08,193.08,7100.0,160.6775,160.7024,160.6109,160.6109,7100.0
2015-02-23 15:10:00,193.13,193.19,193.08,193.19,9700.0,160.6525,160.7024,160.6109,160.7024,9700.0
2015-02-23 15:15:00,193.18,193.25,193.17,193.19,9300.0,160.6941,160.7523,160.6858,160.7024,9300.0
2015-02-23 15:20:00,193.22,193.24,193.17,193.19,5100.0,160.7274,160.744,160.6858,160.7024,5100.0
2015-02-23 15:25:00,193.19,193.31,193.18,193.28,7600.0,160.7024,160.8022,160.6941,160.7773,7600.0
2015-02-23 15:30:00,193.28,193.32,193.28,193.29,13000.0,160.7773,160.8105,160.7773,160.7856,13000.0
2015-02-23 15:35:00,193.3,193.4,193.3,193.37,15300.0,160.7939,160.8771,160.7939,160.8521,15300.0
2015-02-23 15:40:00,193.39,193.52,193.37,193.49,17600.0,160.8688,160.9769,160.8521,160.952,17600.0
2015-02-23 15:45:00,193.51,193.54,193.46,193.5,20000.0,160.9686,160.9936,160.927,160.9603,20000.0
2015-02-23 15:50:00,193.5,193.57,193.5,193.57,23500.0,160.9603,161.0185,160.9603,161.0185,23500.0
2015-02-23 15:55:00,193.56,193.7,193.52,193.7,43200.0,161.0102,161.1266,160.9769,161.1266,43200.0
2015-02-24 09:30:00,193.69,193.79,193.6,193.64,48300.0,161.1183,161.2015,161.0435,161.0767,48300.0
2015-02-24 09:35:00,193.6,193.66,193.56,193.62,28900.0,161.0435,161.0934,161.0102,161.0601,28900.0
2015-02-24 09:40:00,193.6,193.71,193.59,193.67,16300.0,161.0435,161.135,161.0351,161.1017,16300.0
2015-02-24 09:45:00,193.67,193.82,193.67,193.76,11500.0,161.1017,161.2265,161.1017,161.1766,11500.0
2015-02-24 09:50:00,193.76,193.83,193.68,193.76,14800.0,161.1766,161.2348,161.11,161.1766,14800.0
2015-02-24 09:55:00,193.73,193.76,193.64,193.65,4500.0,161.1516,161.1766,161.0767,161.0851,4500.0
2015-02-24 10:00:00,193.63,193.65,193.43,193.58,12000.0,161.0684,161.0851,160.902,161.0268,12000.0
2015-02-24 10:05:00,193.53,193.76,193.51,193.76,14000.0,160.9852,161.1766,160.9686,161.1766,14000.0
2015-02-24 10:10:00,193.79,193.88,193.68,193.74,10500.0,161.2015,161.2764,161.11,161.1599,10500.0
2015-02-24 10:15:00,193.75,193.75,193.57,193.71,4700.0,161.1682,161.1682,161.0185,161.135,4700.0
2015-02-24 10:20:00,193.7,193.96,193.7,193.92,14400.0,161.1266,161.3429,161.1266,161.3096,14400.0
2015-02-24 10:25:00,193.89,194.11,193.89,194.04,18800.0,161.2847,161.4677,161.2847,161.4095,18800.0
2015-02-24 10:30:00,194.05,194.09,193.97,194.01,9000.0,161.4178,161.4511,161.3512,161.3845,9000.0
2015-02-24 10:35:00,194.02,194.04,193.97,193.98,13000.0,161.3928,161.4095,161.3512,161.3596,13000.0
2015-02-24 10:40:00,193.92,194.05,193.92,194.03,5400.0,161.3096,161.4178,161.3096,161.4012,5400.0
2015-02-24 10:45:00,194.04,194.08,193.93,194.0,21100.0,161.4095,161.4427,161.318,161.3762,21100.0
2015-02-24 10:50:00,194.01,194.01,193.93,193.96,1500.0,161.3845,161.3845,161.318,161.3429,1500.0
2015-02-24 10:55:00,193.96,194.03,193.95,194.03,1800.0,161.3429,161.4012,161.3346,161.4012,1800.0
2015-02-24 11:00:00,194.03,194.06,194.0,194.06,5700.0,161.4012,161.4261,161.3762,161.4261,5700.0
2015-02-24 11:05:00,194.07,194.17,194.06,194.15,2800.0,161.4344,161.5176,161.4261,161.501,2800.0
2015-02-24 11:10:00,194.15,194.34,194.14,194.34,10900.0,161.501,161.659,161.4927,161.659,10900.0
2015-02-24 11:15:00,194.33,194.33,194.23,194.26,4600.0,161.6507,161.6507,161.5675,161.5925,4600.0
2015-02-24 11:20:00,194.27,194.28,194.26,194.27,4200.0,161.6008,161.6091,161.5925,161.6008,4200.0
2015-02-24 11:25:00,194.26,194.27,194.2,194.24,2800.0,161.5925,161.6008,161.5426,161.5758,2800.0
2015-02-24 11:30:00,194.33,194.33,194.19,194.19,1300.0,161.6507,161.6507,161.5342,161.5342,1300.0
2015-02-24 11:35:00,194.17,194.17,194.1,194.12,3900.0,161.5176,161.5176,161.4594,161.476,3900.0
2015-02-24 11:40:00,194.12,194.15,194.1,194.12,1600.0,161.476,161.501,161.4594,161.476,1600.0
2015-02-24 11:45:00,194.1,194.16,194.06,194.08,9600.0,161.4594,161.5093,161.4261,161.4427,9600.0
2015-02-24 11:50:00,194.11,194.14,194.08,194.11,104800.0,161.4677,161.4927,161.4427,161.4677,104800.0
2015-02-24 11:55:00,194.11,194.17,194.07,194.07,4700.0,161.4677,161.5176,161.4344,161.4344,4700.0
2015-02-24 12:00:00,194.02,194.1,194.0,194.09,6300.0,161.3928,161.4594,161.3762,161.4511,6300.0
2015-02-24 12:05:00,194.08,194.15,194.07,194.12,10200.0,161.4427,161.501,161.4344,161.476,10200.0
2015-02-24 12:10:00,194.12,194.15,194.1,194.11,7400.0,161.476,161.501,161.4594,161.4677,7400.0
2015-02-24 12:15:00,194.1,194.12,194.0,194.04,5300.0,161.4594,161.476,161.3762,161.4095,5300.0
2015-02-24 12:20:00,194.05,194.08,194.05,194.06,6500.0,161.4178,161.4427,161.4178,161.4261,6500.0
2015-02-24 12:25:00,194.09,194.09,194.0,194.02,12100.0,161.4511,161.4511,161.3762,161.3928,12100.0
2015-02-24 12:30:00,194.01,194.01,193.64,193.76,21100.0,161.3845,161.3845,161.0767,161.1766,21100.0
2015-02-24 12:35:00,193.78,193.81,193.74,193.81,10200.0,161.1932,161.2181,161.1599,161.2181,10200.0
2015-02-24 12:40:00,193.78,193.9,193.76,193.85,11100.0,161.1932,161.293,161.1766,161.2514,11100.0
2015-02-24 12:45:00,193.85,193.9,193.85,193.89,3200.0,161.2514,161.293,161.2514,161.2847,3200.0
2015-02-24 12:50:00,193.9,193.9,193.86,193.9,9400.0,161.293,161.293,161.2597,161.293,9400.0
2015-02-24 12:55:00,193.91,194.05,193.91,194.0,14200.0,161.3013,161.4178,161.3013,161.3762,14200.0
2015-02-24 13:00:00,193.98,194.01,193.95,193.98,17600.0,161.3596,161.3845,161.3346,161.3596,17600.0
2015-02-24 13:05:00,193.99,193.99,193.93,193.98,14300.0,161.3679,161.3679,161.318,161.3596,14300.0
2015-02-24 13:10:00,193.99,194.03,193.98,193.98,9200.0,161.3679,161.4012,161.3596,161.3596,9200.0
2015-02-24 13:15:00,193.98,193.99,193.93,193.94,8900.0,161.3596,161.3679,161.318,161.3263,8900.0
2015-02-24 13:20:00,193.91,193.95,193.87,193.95,5100.0,161.3013,161.3346,161.2681,161.3346,5100.0
2015-02-24 13:25:00,193.93,194.01,193.9,193.97,7500.0,161.318,161.3845,161.293,161.3512,7500.0
2015-02-24 13:30:00,193.98,194.09,193.96,194.05,7800.0,161.3596,161.4511,161.3429,161.4178,7800.0
2015-02-24 13:35:00,194.06,194.09,194.05,194.05,5200.0,161.4261,161.4511,161.4178,161.4178,5200.0
2015-02-24 13:40:00,194.05,194.15,194.01,194.14,6900.0,161.4178,161.501,161.3845,161.4927,6900.0
2015-02-24 13:45:00,194.19,194.2,194.1,194.14,5500.0,161.5342,161.5426,161.4594,161.4927,5500.0
2015-02-24 13:50:00,194.13,194.14,194.06,194.1,6900.0,161.4843,161.4927,161.4261,161.4594,6900.0
2015-02-24 13:55:00,194.11,194.18,194.11,194.15,10500.0,161.4677,161.5259,161.4677,161.501,10500.0
2015-02-24 14:00:00,194.18,194.19,194.11,194.13,10300.0,161.5259,161.5342,161.4677,161.4843,10300.0
2015-02-24 14:05:00,194.11,194.14,194.01,194.04,5200.0,161.4677,161.4927,161.3845,161.4095,5200.0
2015-02-24 14:10:00,194.07,194.09,194.05,194.08,7500.0,161.4344,161.4511,161.4178,161.4427,7500.0
2015-02-24 14:15:00,194.09,194.13,194.07,194.09,7500.0,161.4511,161.4843,161.4344,161.4511,7500.0
2015-02-24 14:20:00,194.11,194.15,194.11,194.15,9000.0,161.4677,161.501,161.4677,161.501,9000.0
2015-02-24 14:25:00,194.15,194.17,194.04,194.04,19200.0,161.501,161.5176,161.4095,161.4095,19200.0
2015-02-24 14:30:00,194.06,194.08,193.99,193.99,14900.0,161.4261,161.4427,161.3679,161.3679,14900.0
2015-02-24 14:35:00,194.01,194.09,194.0,194.09,14200.0,161.3845,161.4511,161.3762,161.4511,14200.0
2015-02-24 14:40:00,194.1,194.17,194.08,194.15,14300.0,161.4594,161.5176,161.4427,161.501,14300.0
2015-02-24 14:45:00,194.15,194.16,194.09,194.11,11400.0,161.501,161.5093,161.4511,161.4677,11400.0
2015-02-24 14:50:00,194.12,194.23,194.1,194.22,24000.0,161.476,161.5675,161.4594,161.5592,24000.0
2015-02-24 14:55:00,194.23,194.23,194.17,194.22,12600.0,161.5675,161.5675,161.5176,161.5592,12600.0
2015-02-24 15:00:00,194.21,194.29,194.21,194.22,12800.0,161.5509,161.6174,161.5509,161.5592,12800.0
2015-02-24 15:05:00,194.24,194.3,194.21,194.3,11800.0,161.5758,161.6257,161.5509,161.6257,11800.0
2015-02-24 15:10:00,194.31,194.31,194.24,194.29,20900.0,161.6341,161.6341,161.5758,161.6174,20900.0
2015-02-24 15:15:00,194.27,194.37,194.27,194.37,35500.0,161.6008,161.684,161.6008,161.684,35500.0
2015-02-24 15:20:00,194.38,194.4,194.34,194.38,16300.0,161.6923,161.7089,161.659,161.6923,16300.0
2015-02-24 15:25:00,194.38,194.41,194.37,194.41,8000.0,161.6923,161.7172,161.684,161.7172,8000.0
2015-02-24 15:30:00,194.41,194.42,194.36,194.36,15700.0,161.7172,161.7256,161.6757,161.6757,15700.0
2015-02-24 15:35:00,194.37,194.39,194.35,194.39,16100.0,161.684,161.7006,161.6673,161.7006,16100.0
2015-02-24 15:40:00,194.41,194.49,194.4,194.41,38100.0,161.7172,161.7838,161.7089,161.7172,38100.0
2015-02-24 15:45:00,194.4,194.4,194.24,194.25,15700.0,161.7089,161.7089,161.5758,161.5842,15700.0
2015-02-24 15:50:00,194.24,194.26,194.2,194.2,22800.0,161.5758,161.5925,161.5426,161.5426,22800.0
2015-02-24 15:55:00,194.21,194.33,194.21,194.28,78200.0,161.5509,161.6507,161.5509,161.6091,78200.0
2015-02-25 09:30:00,194.14,194.23,194.09,194.11,30700.0,161.4927,161.5675,161.4511,161.4677,30700.0
2015-02-25 09:35:00,194.08,194.13,194.04,194.12,7100.0,161.4427,161.4843,161.4095,161.476,7100.0
2015-02-25 09:40:00,194.15,194.17,193.93,193.99,20000.0,161.501,161.5176,161.318,161.3679,20000.0
2015-02-25 09:45:00,193.97,194.02,193.95,193.96,7800.0,161.3512,161.3928,161.3346,161.3429,7800.0
2015-02-25 09:50:00,193.98,194.02,193.87,193.93,33800.0,161.3596,161.3928,161.2681,161.318,33800.0
2015-02-25 09:55:00,193.92,193.97,193.91,193.96,44900.0,161.3096,161.3512,161.3013,161.3429,44900.0
2015-02-25 10:00:00,193.96,194.09,193.95,194.04,58800.0,161.3429,161.4511,161.3346,161.4095,58800.0
2015-02-25 10:05:00,194.01,194.1,193.93,194.09,65800.0,161.3845,161.4594,161.318,161.4511,65800.0
2015-02-25 10:10:00,194.08,194.1,194.02,194.06,52900.0,161.4427,161.4594,161.3928,161.4261,52900.0
2015-02-25 10:15:00,194.05,194.07,193.96,194.0,50900.0,161.4178,161.4344,161.3429,161.3762,50900.0
2015-02-25 10:20:00,194.0,194.03,193.97,193.98,42300.0,161.3762,161.4012,161.3512,161.3596,42300.0
2015-02-25 10:25:00,193.97,194.03,193.97,194.01,35700.0,161.3512,161.4012,161.3512,161.3845,35700.0
2015-02-25 10:30:00,193.99,194.11,193.91,194.0,49900.0,161.3679,161.4677,161.3013,161.3762,49900.0
2015-02-25 10:35:00,194.02,194.05,194.01,194.03,3100.0,161.3928,161.4178,161.3845,161.4012,3100.0
2015-02-25 10:40:00,194.03,194.17,194.02,194.12,8300.0,161.4012,161.5176,161.3928,161.476,8300.0
2015-02-25 10:45:00,194.15,194.19,194.13,194.16,8900.0,161.501,161.5342,161.4843,161.5093,8900.0
2015-02-25 10:50:00,194.14,194.15,194.1,194.11,5200.0,161.4927,161.501,161.4594,161.4677,5200.0
2015-02-25 10:55:00,194.1,194.14,194.09,194.09,3300.0,161.4594,161.4927,161.4511,161.4511,3300.0
2015-02-25 11:00:00,194.1,194.12,194.05,194.12,14200.0,161.4594,161.476,161.4178,161.476,14200.0
2015-02-25 11:05:00,194.09,194.1,193.97,193.97,22800.0,161.4511,161.4594,161.3512,161.3512,22800.0
2015-02-25 11:10:00,193.98,194.06,193.97,194.05,17500.0,161.3596,161.4261,161.3512,161.4178,17500.0
2015-02-25 11:15:00,194.04,194.13,194.03,194.11,5800.0,161.4095,161.4843,161.4012,161.4677,5800.0
2015-02-25 11:20:00,194.13,194.19,194.13,194.17,3800.0,161.4843,161.5342,161.4843,161.5176,3800.0
2015-02-25 11:25:00,194.18,194.22,194.17,194.22,4700.0,161.5259,161.5592,161.5176,161.5592,4700.0
2015-02-25 11:30:00,194.21,194.22,194.17,194.21,6400.0,161.5509,161.5592,161.5176,161.5509,6400.0
2015-02-25 11:35:00,194.2,194.23,194.17,194.23,10000.0,161.5426,161.5675,161.5176,161.5675,10000.0
2015-02-25 11:40:00,194.23,194.23,194.17,194.21,6800.0,161.5675,161.5675,161.5176,161.5509,6800.0
2015-02-25 11:45:00,194.21,194.26,194.2,194.24,352200.0,161.5509,161.5925,161.5426,161.5758,352200.0
2015-02-25 11:50:00,194.26,194.35,194.26,194.3,12800.0,161.5925,161.6673,161.5925,161.6257,12800.0
2015-02-25 11:55:00,194.3,194.31,194.22,194.25,23600.0,161.6257,161.6341,161.5592,161.5842,23600.0
2015-02-25 12:00:00,194.25,194.28,194.23,194.28,7300.0,161.5842,161.6091,161.5675,161.6091,7300.0
2015-02-25 12:05:00,194.28,194.3,194.27,194.27,7800.0,161.6091,161.6257,161.6008,161.6008,7800.0
2015-02-25 12:10:00,194.26,194.31,194.25,194.3,13200.0,161.5925,161.6341,161.5842,161.6257,13200.0
2015-02-25 12:15:00,194.29,194.3,194.24,194.25,1500.0,161.6174,161.6257,161.5758,161.5842,1500.0
2015-02-25 12:20:00,194.26,194.28,194.24,194.27,107900.0,161.5925,161.6091,161.5758,161.6008,107900.0
2015-02-25 12:25:00,194.28,194.28,194.23,194.25,1400.0,161.6091,161.6091,161.5675,161.5842,1400.0
2015-02-25 12:30:00,194.25,194.28,194.23,194.27,15600.0,161.5842,161.6091,161.5675,161.6008,15600.0
2015-02-25 12:35:00,194.27,194.28,194.27,194.28,2900.0,161.6008,161.6091,161.6008,161.6091,2900.0
2015-02-25 12:40:00,194.26,194.32,194.26,194.31,1400.0,161.5925,161.6424,161.5925,161.6341,1400.0
2015-02-25 12:45:00,194.3,194.35,194.3,194.35,3400.0,161.6257,161.6673,161.6257,161.6673,3400.0
2015-02-25 12:50:00,194.36,194.38,194.3,194.35,6800.0,161.6757,161.6923,161.6257,161.6673,6800.0
2015-02-25 12:55:00,194.32,194.35,194.32,194.33,3400.0,161.6424,161.6673,161.6424,161.6507,3400.0
2015-02-25 13:00:00,194.32,194.38,194.32,194.36,2700.0,161.6424,161.6923,161.6424,161.6757,2700.0
2015-02-25 13:05:00,194.36,194.38,194.27,194.28,11300.0,161.6757,161.6923,161.6008,161.6091,11300.0
2015-02-25 13:10:00,194.32,194.34,194.28,194.34,4500.0,161.6424,161.659,161.6091,161.659,4500.0
2015-02-25 13:15:00,194.37,194.4,194.34,194.38,15800.0,161.684,161.7089,161.659,161.6923,15800.0
2015-02-25 13:20:00,194.39,194.39,194.35,194.38,3100.0,161.7006,161.7006,161.6673,161.6923,3100.0
2015-02-25 13:25:00,194.38,194.43,194.37,194.43,11800.0,161.6923,161.7339,161.684,161.7339,11800.0
2015-02-25 13:30:00,194.44,194.6,194.44,194.56,25900.0,161.7422,161.8753,161.7422,161.842,25900.0
2015-02-25 13:35:00,194.56,194.65,194.53,194.65,16200.0,161.842,161.9169,161.8171,161.9169,16200.0
2015-02-25 13:40:00,194.62,194.62,194.56,194.57,11700.0,161.8919,161.8919,161.842,161.8503,11700.0
2015-02-25 13:45:00,194.57,194.59,194.52,194.58,8800.0,161.8503,161.867,161.8088,161.8587,8800.0
2015-02-25 13:50:00,194.6,194.6,194.51,194.54,8400.0,161.8753,161.8753,161.8004,161.8254,8400.0
2015-02-25 13:55:00,194.57,194.58,194.55,194.56,5400.0,161.8503,161.8587,161.8337,161.842,5400.0
2015-02-25 14:00:00,194.56,194.57,194.5,194.5,5800.0,161.842,161.8503,161.7921,161.7921,5800.0
2015-02-25 14:05:00,194.53,194.53,194.41,194.46,5500.0,161.8171,161.8171,161.7172,161.7588,5500.0
2015-02-25 14:10:00,194.46,194.46,194.43,194.46,5000.0,161.7588,161.7588,161.7339,161.7588,5000.0
2015-02-25 14:15:00,194.45,194.51,194.43,194.5,2300.0,161.7505,161.8004,161.7339,161.7921,2300.0
2015-02-25 14:20:00,194.46,194.46,194.37,194.37,5400.0,161.7588,161.7588,161.684,161.684,5400.0
2015-02-25 14:25:00,194.39,194.39,194.3,194.36,23900.0,161.7006,161.7006,161.6257,161.6757,23900.0
2015-02-25 14:30:00,194.35,194.39,194.27,194.3,12100.0,161.6673,161.7006,161.6008,161.6257,12100.0
2015-02-25 14:35:00,194.28,194.3,194.01,194.02,21000.0,161.6091,161.6257,161.3845,161.3928,21000.0
2015-02-25 14:40:00,194.0,194.07,193.96,193.98,22600.0,161.3762,161.4344,161.3429,161.3596,22600.0
2015-02-25 14:45:00,193.98,194.1,193.97,194.02,5500.0,161.3596,161.4594,161.3512,161.3928,5500.0
2015-02-25 14:50:00,193.97,194.02,193.81,193.98,8300.0,161.3512,161.3928,161.2181,161.3596,8300.0
2015-02-25 14:55:00,194.02,194.06,194.01,194.04,3300.0,161.3928,161.4261,161.3845,161.4095,3300.0
2015-02-25 15:00:00,194.04,194.04,193.78,193.78,12600.0,161.4095,161.4095,161.1932,161.1932,12600.0
2015-02-25 15:05:00,193.75,193.85,193.71,193.84,6100.0,161.1682,161.2514,161.135,161.2431,6100.0
2015-02-25 15:10:00,193.82,193.92,193.81,193.92,3900.0,161.2265,161.3096,161.2181,161.3096,3900.0
2015-02-25 15:15:00,193.94,193.98,193.92,193.98,9100.0,161.3263,161.3596,161.3096,161.3596,9100.0
2015-02-25 15:20:00,193.94,193.95,193.91,193.92,3500.0,161.3263,161.3346,161.3013,161.3096,3500.0
2015-02-25 15:25:00,193.94,193.94,193.75,193.75,6300.0,161.3263,161.3263,161.1682,161.1682,6300.0
2015-02-25 15:30:00,193.75,193.94,193.75,193.86,8900.0,161.1682,161.3263,161.1682,161.2597,8900.0
2015-02-25 15:35:00,193.84,193.94,193.84,193.91,14300.0,161.2431,161.3263,161.2431,161.3013,14300.0
2015-02-25 15:40:00,193.87,193.98,193.82,193.98,5300.0,161.2681,161.3596,161.2265,161.3596,5300.0
2015-02-25 15:45:00,194.0,194.03,193.94,194.03,10500.0,161.3762,161.4012,161.3263,161.4012,10500.0
2015-02-25 15:50:00,194.05,194.14,194.04,194.14,18000.0,161.4178,161.4927,161.4095,161.4927,18000.0
2015-02-25 15:55:00,194.16,194.18,194.07,194.09,46200.0,161.5093,161.5259,161.4344,161.4511,46200.0
2015-02-26 09:30:00,193.99,194.02,193.8,193.83,56600.0,161.3679,161.3928,161.2098,161.2348,56600.0
2015-02-26 09:35:00,193.85,194.1,193.85,194.09,17200.0,161.2514,161.4594,161.2514,161.4511,17200.0
2015-02-26 09:40:00,194.09,194.09,194.05,194.08,11600.0,161.4511,161.4511,161.4178,161.4427,11600.0
2015-02-26 09:45:00,194.06,194.06,193.84,193.86,30100.0,161.4261,161.4261,161.2431,161.2597,30100.0
2015-02-26 09:50:00,193.88,193.91,193.81,193.82,3600.0,161.2764,161.3013,161.2181,161.2265,3600.0
2015-02-26 09:55:00,193.71,193.71,193.43,193.44,30200.0,161.135,161.135,160.902,160.9104,30200.0
2015-02-26 10:00:00,193.43,193.6,193.42,193.6,8000.0,160.902,161.0435,160.8937,161.0435,8000.0
2015-02-26 10:05:00,193.58,193.64,193.55,193.6,6800.0,161.0268,161.0767,161.0019,161.0435,6800.0
2015-02-26 10:10:00,193.61,193.62,193.52,193.6,9300.0,161.0518,161.0601,160.9769,161.0435,9300.0
2015-02-26 10:15:00,193.64,193.74,193.63,193.71,5100.0,161.0767,161.1599,161.0684,161.135,5100.0
2015-02-26 10:20:00,193.7,193.76,193.69,193.7,6500.0,161.1266,161.1766,161.1183,161.1266,6500.0
2015-02-26 10:25:00,193.71,193.72,193.66,193.71,5200.0,161.135,161.1433,161.0934,161.135,5200.0
2015-02-26 10:30:00,193.71,193.75,193.62,193.75,5400.0,161.135,161.1682,161.0601,161.1682,5400.0
2015-02-26 10:35:00,193.78,193.91,193.78,193.88,6100.0,161.1932,161.3013,161.1932,161.2764,6100.0
2015-02-26 10:40:00,193.87,193.9,193.82,193.88,4300.0,161.2681,161.293,161.2265,161.2764,4300.0
2015-02-26 10:45:00,193.9,193.95,193.83,193.87,12400.0,161.293,161.3346,161.2348,161.2681,12400.0
2015-02-26 10:50:00,193.87,193.94,193.82,193.87,4300.0,161.2681,161.3263,161.2265,161.2681,4300.0
2015-02-26 10:55:00,193.88,193.94,193.88,193.94,5900.0,161.2764,161.3263,161.2764,161.3263,5900.0
2015-02-26 11:00:00,193.92,194.03,193.91,194.01,4400.0,161.3096,161.4012,161.3013,161.3845,4400.0
2015-02-26 11:05:00,194.03,194.15,193.98,194.12,10100.0,161.4012,161.501,161.3596,161.476,10100.0
2015-02-26 11:10:00,194.12,194.12,194.07,194.1,5300.0,161.476,161.476,161.4344,161.4594,5300.0
2015-02-26 11:15:00,194.07,194.1,194.05,194.1,16500.0,161.4344,161.4594,161.4178,161.4594,16500.0
2015-02-26 11:20:00,194.11,194.11,193.99,193.99,3500.0,161.4677,161.4677,161.3679,161.3679,3500.0
2015-02-26 11:25:00,194.03,194.03,193.97,194.0,4000.0,161.4012,161.4012,161.3512,161.3762,4000.0
2015-02-26 11:30:00,194.02,194.07,194.0,194.01,10300.0,161.3928,161.4344,161.3762,161.3845,10300.0
2015-02-26 11:35:00,194.04,194.12,194.04,194.05,8200.0,161.4095,161.476,161.4095,161.4178,8200.0
2015-02-26 11:40:00,194.05,194.14,194.04,194.06,11200.0,161.4178,161.4927,161.4095,161.4261,11200.0
2015-02-26 11:45:00,194.07,194.07,194.01,194.03,14900.0,161.4344,161.4344,161.3845,161.4012,14900.0
2015-02-26 11:50:00,194.01,194.07,193.98,194.07,6000.0,161.3845,161.4344,161.3596,161.4344,6000.0
2015-02-26 11:55:00,194.06,194.07,193.95,193.98,5200.0,161.4261,161.4344,161.3346,161.3596,5200.0
2015-02-26 12:00:00,193.96,193.98,193.88,193.92,9800.0,161.3429,161.3596,161.2764,161.3096,9800.0
2015-02-26 12:05:00,193.9,193.9,193.84,193.87,7000.0,161.293,161.293,161.2431,161.2681,7000.0
2015-02-26 12:10:00,193.88,193.92,193.85,193.92,4600.0,161.2764,161.3096,161.2514,161.3096,4600.0
2015-02-26 12:15:00,193.91,193.91,193.69,193.69,5700.0,161.3013,161.3013,161.1183,161.1183,5700.0
2015-02-26 12:20:00,193.67,193.78,193.64,193.74,187900.0,161.1017,161.1932,161.0767,161.1599,187900.0
2015-02-26 12:25:00,193.76,193.84,193.75,193.83,35900.0,161.1766,161.2431,161.1682,161.2348,35900.0
2015-02-26 12:30:00,193.83,193.89,193.81,193.89,11800.0,161.2348,161.2847,161.2181,161.2847,11800.0
2015-02-26 12:35:00,193.9,193.93,193.86,193.92,10600.0,161.293,161.318,161.2597,161.3096,10600.0
2015-02-26 12:40:00,193.93,193.94,193.88,193.89,2400.0,161.318,161.3263,161.2764,161.2847,2400.0
2015-02-26 12:45:00,193.87,194.08,193.87,194.05,4100.0,161.2681,161.4427,161.2681,161.4178,4100.0
2015-02-26 12:50:00,194.05,194.05,194.03,194.03,700.0,161.4178,161.4178,161.4012,161.4012,700.0
2015-02-26 12:55:00,194.06,194.08,194.0,194.05,1200.0,161.4261,161.4427,161.3762,161.4178,1200.0
2015-02-26 13:00:00,194.03,194.06,194.0,194.06,13900.0,161.4012,161.4261,161.3762,161.4261,13900.0
2015-02-26 13:05:00,194.05,194.06,194.0,194.05,3400.0,161.4178,161.4261,161.3762,161.4178,3400.0
2015-02-26 13:10:00,194.04,194.05,194.02,194.03,1600.0,161.4095,161.4178,161.3928,161.4012,1600.0
2015-02-26 13:15:00,194.05,194.06,194.03,194.03,1400.0,161.4178,161.4261,161.4012,161.4012,1400.0
2015-02-26 13:20:00,194.0,194.0,193.76,193.8,10800.0,161.3762,161.3762,161.1766,161.2098,10800.0
2015-02-26 13:25:00,193.83,193.9,193.83,193.88,2900.0,161.2348,161.293,161.2348,161.2764,2900.0
2015-02-26 13:30:00,193.86,193.9,193.85,193.87,13300.0,161.2597,161.293,161.2514,161.2681,13300.0
2015-02-26 13:35:00,193.93,193.95,193.9,193.95,1500.0,161.318,161.3346,161.293,161.3346,1500.0
2015-02-26 13:40:00,193.97,193.98,193.9,193.91,1500.0,161.3512,161.3596,161.293,161.3013,1500.0
2015-02-26 13:45:00,193.9,193.92,193.83,193.83,3700.0,161.293,161.3096,161.2348,161.2348,3700.0
2015-02-26 13:50:00,193.86,193.91,193.85,193.85,1600.0,161.2597,161.3013,161.2514,161.2514,1600.0
2015-02-26 13:55:00,193.85,193.92,193.85,193.85,6700.0,161.2514,161.3096,161.2514,161.2514,6700.0
2015-02-26 14:00:00,193.86,193.94,193.86,193.9,6000.0,161.2597,161.3263,161.2597,161.293,6000.0
2015-02-26 14:05:00,193.89,193.9,193.76,193.78,3700.0,161.2847,161.293,161.1766,161.1932,3700.0
2015-02-26 14:10:00,193.78,193.8,193.7,193.76,2300.0,161.1932,161.2098,161.1266,161.1766,2300.0
2015-02-26 14:15:00,193.67,193.72,193.61,193.61,1400.0,161.1017,161.1433,161.0518,161.0518,1400.0
2015-02-26 14:20:00,193.62,193.71,193.59,193.68,5100.0,161.0601,161.135,161.0351,161.11,5100.0
2015-02-26 14:25:00,193.69,193.72,193.5,193.54,6000.0,161.1183,161.1433,160.9603,160.9936,6000.0
2015-02-26 14:30:00,193.52,193.6,193.45,193.46,15700.0,160.9769,161.0435,160.9187,160.927,15700.0
2015-02-26 14:35:00,193.46,193.49,193.37,193.49,6200.0,160.927,160.952,160.8521,160.952,6200.0
2015-02-26 14:40:00,193.53,193.59,193.47,193.49,4400.0,160.9852,161.0351,160.9353,160.952,4400.0
2015-02-26 14:45:00,193.44,193.52,193.44,193.52,1900.0,160.9104,160.9769,160.9104,160.9769,1900.0
2015-02-26 14:50:00,193.54,193.58,193.54,193.57,1200.0,160.9936,161.0268,160.9936,161.0185,1200.0
2015-02-26 14:55:00,193.55,193.55,193.46,193.49,1200.0,161.0019,161.0019,160.927,160.952,1200.0
2015-02-26 15:00:00,193.4,193.4,193.21,193.24,10100.0,160.8771,160.8771,160.719,160.744,10100.0
2015-02-26 15:05:00,193.27,193.42,193.25,193.42,7000.0,160.769,160.8937,160.7523,160.8937,7000.0
2015-02-26 15:10:00,193.38,193.55,193.37,193.53,21100.0,160.8605,161.0019,160.8521,160.9852,21100.0
2015-02-26 15:15:00,193.58,193.7,193.47,193.7,4200.0,161.0268,161.1266,160.9353,161.1266,4200.0
2015-02-26 15:20:00,193.65,193.72,193.63,193.63,5100.0,161.0851,161.1433,161.0684,161.0684,5100.0
2015-02-26 15:25:00,193.63,193.67,193.58,193.66,5200.0,161.0684,161.1017,161.0268,161.0934,5200.0
2015-02-26 15:30:00,193.72,193.76,193.66,193.69,7500.0,161.1433,161.1766,161.0934,161.1183,7500.0
2015-02-26 15:35:00,193.69,193.76,193.64,193.71,3200.0,161.1183,161.1766,161.0767,161.135,3200.0
2015-02-26 15:40:00,193.76,193.91,193.76,193.88,7100.0,161.1766,161.3013,161.1766,161.2764,7100.0
2015-02-26 15:45:00,193.9,193.9,193.81,193.85,11700.0,161.293,161.293,161.2181,161.2514,11700.0
2015-02-26 15:50:00,193.86,193.95,193.8,193.94,9700.0,161.2597,161.3346,161.2098,161.3263,9700.0
2015-02-26 15:55:00,193.96,193.96,193.82,193.89,30100.0,161.3429,161.3429,161.2265,161.2847,30100.0
2015-02-27 09:30:00,193.77,193.83,193.69,193.81,43400.0,161.1849,161.2348,161.1183,161.2181,43400.0
2015-02-27 09:35:00,193.85,193.9,193.84,193.88,17200.0,161.2514,161.293,161.2431,161.2764,17200.0
2015-02-27 09:40:00,193.9,193.91,193.51,193.56,8300.0,161.293,161.3013,160.9686,161.0102,8300.0
2015-02-27 09:45:00,193.55,193.56,193.36,193.52,13200.0,161.0019,161.0102,160.8438,160.9769,13200.0
2015-02-27 09:50:00,193.48,193.58,193.48,193.49,3600.0,160.9436,161.0268,160.9436,160.952,3600.0
2015-02-27 09:55:00,193.55,193.62,193.5,193.56,6100.0,161.0019,161.0601,160.9603,161.0102,6100.0
2015-02-27 10:00:00,193.58,193.81,193.58,193.7,10400.0,161.0268,161.2181,161.0268,161.1266,10400.0
2015-02-27 10:05:00,193.77,193.78,193.7,193.73,2300.0,161.1849,161.1932,161.1266,161.1516,2300.0
2015-02-27 10:10:00,193.66,193.81,193.56,193.6,7100.0,161.0934,161.2181,161.0102,161.0435,7100.0
2015-02-27 10:15:00,193.56,193.63,193.55,193.62,4000.0,161.0102,161.0684,161.0019,161.0601,4000.0
2015-02-27 10:20:00,193.67,193.77,193.64,193.77,1700.0,161.1017,161.1849,161.0767,161.1849,1700.0
2015-02-27 10:25:00,193.8,193.87,193.8,193.87,1800.0,161.2098,161.2681,161.2098,161.2681,1800.0
2015-02-27 10:30:00,193.89,193.92,193.8,193.8,9100.0,161.2847,161.3096,161.2098,161.2098,9100.0
2015-02-27 10:35:00,193.83,193.83,193.7,193.79,6100.0,161.2348,161.2348,161.1266,161.2015,6100.0
2015-02-27 10:40:00,193.78,193.85,193.76,193.85,27900.0,161.1932,161.2514,161.1766,161.2514,27900.0
2015-02-27 10:45:00,193.88,193.93,193.87,193.91,4000.0,161.2764,161.318,161.2681,161.3013,4000.0
2015-02-27 10:50:00,193.92,193.92,193.88,193.92,1600.0,161.3096,161.3096,161.2764,161.3096,1600.0
2015-02-27 10:55:00,193.95,194.01,193.95,193.97,7400.0,161.3346,161.3845,161.3346,161.3512,7400.0
2015-02-27 11:00:00,194.01,194.01,193.78,193.81,5200.0,161.3845,161.3845,161.1932,161.2181,5200.0
2015-02-27 11:05:00,193.84,193.9,193.84,193.88,2900.0,161.2431,161.293,161.2431,161.2764,2900.0
2015-02-27 11:10:00,193.86,193.92,193.83,193.92,62700.0,161.2597,161.3096,161.2348,161.3096,62700.0
2015-02-27 11:15:00,193.9,193.95,193.9,193.91,14100.0,161.293,161.3346,161.293,161.3013,14100.0
2015-02-27 11:20:00,193.9,193.91,193.75,193.87,8600.0,161.293,161.3013,161.1682,161.2681,8600.0
2015-02-27 11:25:00,193.87,193.88,193.67,193.67,3400.0,161.2681,161.2764,161.1017,161.1017,3400.0
2015-02-27 11:30:00,193.74,193.81,193.71,193.79,2200.0,161.1599,161.2181,161.135,161.2015,2200.0
2015-02-27 11:35:00,193.81,193.84,193.81,193.84,2700.0,161.2181,161.2431,161.2181,161.2431,2700.0
2015-02-27 11:40:00,193.83,193.97,193.83,193.94,3100.0,161.2348,161.3512,161.2348,161.3263,3100.0
2015-02-27 11:45:00,193.91,193.93,193.84,193.85,2600.0,161.3013,161.318,161.2431,161.2514,2600.0
2015-02-27 11:50:00,193.86,193.87,193.8,193.8,2500.0,161.2597,161.2681,161.2098,161.2098,2500.0
2015-02-27 11:55:00,193.85,193.88,193.85,193.88,6700.0,161.2514,161.2764,161.2514,161.2764,6700.0
2015-02-27 12:00:00,193.87,193.88,193.85,193.85,6500.0,161.2681,161.2764,161.2514,161.2514,6500.0
2015-02-27 12:05:00,193.89,193.9,193.89,193.9,300.0,161.2847,161.293,161.2847,161.293,300.0
2015-02-27 12:10:00,193.91,193.91,193.88,193.91,2500.0,161.3013,161.3013,161.2764,161.3013,2500.0
2015-02-27 12:15:00,193.91,193.91,193.89,193.9,3000.0,161.3013,161.3013,161.2847,161.293,3000.0
2015-02-27 12:20:00,193.89,194.0,193.86,194.0,2100.0,161.2847,161.3762,161.2597,161.3762,2100.0
2015-02-27 12:25:00,194.0,194.02,193.98,193.99,32600.0,161.3762,161.3928,161.3596,161.3679,32600.0
2015-02-27 12:30:00,194.05,194.05,193.99,194.0,1500.0,161.4178,161.4178,161.3679,161.3762,1500.0
2015-02-27 12:35:00,194.01,194.01,193.95,193.97,1800.0,161.3845,161.3845,161.3346,161.3512,1800.0
2015-02-27 12:40:00,193.93,193.96,193.91,193.95,12500.0,161.318,161.3429,161.3013,161.3346,12500.0
2015-02-27 12:45:00,193.97,193.97,193.92,193.93,2200.0,161.3512,161.3512,161.3096,161.318,2200.0
2015-02-27 12:50:00,193.94,193.96,193.8,193.83,3900.0,161.3263,161.3429,161.2098,161.2348,3900.0
2015-02-27 12:55:00,193.82,193.87,193.82,193.86,2500.0,161.2265,161.2681,161.2265,161.2597,2500.0
2015-02-27 13:00:00,193.86,193.87,193.8,193.82,2700.0,161.2597,161.2681,161.2098,161.2265,2700.0
2015-02-27 13:05:00,193.84,193.88,193.83,193.85,800.0,161.2431,161.2764,161.2348,161.2514,800.0
2015-02-27 13:10:00,193.84,193.85,193.82,193.82,2200.0,161.2431,161.2514,161.2265,161.2265,2200.0
2015-02-27 13:15:00,193.83,193.83,193.73,193.75,2900.0,161.2348,161.2348,161.1516,161.1682,2900.0
2015-02-27 13:20:00,193.71,193.78,193.71,193.74,14100.0,161.135,161.1932,161.135,161.1599,14100.0
2015-02-27 13:25:00,193.75,193.75,193.66,193.74,3900.0,161.1682,161.1682,161.0934,161.1599,3900.0
2015-02-27 13:30:00,193.72,193.73,193.67,193.7,4100.0,161.1433,161.1516,161.1017,161.1266,4100.0
2015-02-27 13:35:00,193.69,193.69,193.62,193.67,7400.0,161.1183,161.1183,161.0601,161.1017,7400.0
2015-02-27 13:40:00,193.67,193.73,193.64,193.73,39000.0,161.1017,161.1516,161.0767,161.1516,39000.0
2015-02-27 13:45:00,193.72,193.77,193.71,193.76,15400.0,161.1433,161.1849,161.135,161.1766,15400.0
2015-02-27 13:50:00,193.77,193.79,193.7,193.72,7000.0,161.1849,161.2015,161.1266,161.1433,7000.0
2015-02-27 13:55:00,193.74,193.77,193.72,193.76,7100.0,161.1599,161.1849,161.1433,161.1766,7100.0
2015-02-27 14:00:00,193.79,193.84,193.77,193.77,10800.0,161.2015,161.2431,161.1849,161.1849,10800.0
2015-02-27 14:05:00,193.79,193.81,193.72,193.72,7300.0,161.2015,161.2181,161.1433,161.1433,7300.0
2015-02-27 14:10:00,193.72,193.76,193.7,193.7,4300.0,161.1433,161.1766,161.1266,161.1266,4300.0
2015-02-27 14:15:00,193.7,193.74,193.68,193.68,2900.0,161.1266,161.1599,161.11,161.11,2900.0
2015-02-27 14:20:00,193.66,193.75,193.64,193.75,4100.0,161.0934,161.1682,161.0767,161.1682,4100.0
2015-02-27 14:25:00,193.73,193.75,193.69,193.73,3200.0,161.1516,161.1682,161.1183,161.1516,3200.0
2015-02-27 14:30:00,193.73,193.73,193.65,193.68,4200.0,161.1516,161.1516,161.0851,161.11,4200.0
2015-02-27 14:35:00,193.73,193.73,193.46,193.46,5600.0,161.1516,161.1516,160.927,160.927,5600.0
2015-02-27 14:40:00,193.49,193.51,193.4,193.41,17200.0,160.952,160.9686,160.8771,160.8854,17200.0
2015-02-27 14:45:00,193.4,193.46,193.35,193.45,16700.0,160.8771,160.927,160.8355,160.9187,16700.0
2015-02-27 14:50:00,193.46,193.49,193.42,193.46,2000.0,160.927,160.952,160.8937,160.927,2000.0
2015-02-27 14:55:00,193.47,193.49,193.36,193.43,6400.0,160.9353,160.952,160.8438,160.902,6400.0
2015-02-27 15:00:00,193.45,193.45,193.28,193.36,10600.0,160.9187,160.9187,160.7773,160.8438,10600.0
2015-02-27 15:05:00,193.35,193.46,193.35,193.36,3700.0,160.8355,160.927,160.8355,160.8438,3700.0
2015-02-27 15:10:00,193.36,193.42,193.31,193.36,3200.0,160.8438,160.8937,160.8022,160.8438,3200.0
2015-02-27 15:15:00,193.33,193.45,193.29,193.41,15600.0,160.8189,160.9187,160.7856,160.8854,15600.0
2015-02-27 15:20:00,193.41,193.51,193.4,193.49,12000.0,160.8854,160.9686,160.8771,160.952,12000.0
2015-02-27 15:25:00,193.52,193.58,193.47,193.56,13700.0,160.9769,161.0268,160.9353,161.0102,13700.0
2015-02-27 15:30:00,193.56,193.56,193.39,193.39,5600.0,161.0102,161.0102,160.8688,160.8688,5600.0
2015-02-27 15:35:00,193.42,193.45,193.3,193.35,6500.0,160.8937,160.9187,160.7939,160.8355,6500.0
2015-02-27 15:40:00,193.31,193.33,193.19,193.26,25400.0,160.8022,160.8189,160.7024,160.7606,25400.0
2015-02-27 15:45:00,193.28,193.42,193.28,193.4,14700.0,160.7773,160.8937,160.7773,160.8771,14700.0
2015-02-27 15:50:00,193.39,193.42,193.3,193.3,20600.0,160.8688,160.8937,160.7939,160.7939,20600.0
2015-02-27 15:55:00,193.32,193.39,193.2,193.23,105400.0,160.8105,160.8688,160.7107,160.7357,105400.0
2015-03-02 09:30:00,193.31,193.5,193.3,193.44,40800.0,160.8022,160.9603,160.7939,160.9104,40800.0
2015-03-02 09:35:00,193.45,193.57,193.44,193.5,7500.0,160.9187,161.0185,160.9104,160.9603,7500.0
2015-03-02 09:40:00,193.49,193.53,193.44,193.48,3500.0,160.952,160.9852,160.9104,160.9436,3500.0
2015-03-02 09:45:00,193.52,193.69,193.52,193.69,6000.0,160.9769,161.1183,160.9769,161.1183,6000.0
2015-03-02 09:50:00,193.7,193.75,193.66,193.67,6700.0,161.1266,161.1682,161.0934,161.1017,6700.0
2015-03-02 09:55:00,193.78,193.78,193.73,193.77,2000.0,161.1932,161.1932,161.1516,161.1849,2000.0
2015-03-02 10:00:00,193.77,193.88,193.77,193.79,4000.0,161.1849,161.2764,161.1849,161.2015,4000.0
2015-03-02 10:05:00,193.79,193.88,193.79,193.85,2900.0,161.2015,161.2764,161.2015,161.2514,2900.0
2015-03-02 10:10:00,193.84,194.11,193.84,194.0,22200.0,161.2431,161.4677,161.2431,161.3762,22200.0
2015-03-02 10:15:00,194.0,194.05,193.95,194.02,7400.0,161.3762,161.4178,161.3346,161.3928,7400.0
2015-03-02 10:20:00,193.98,194.06,193.98,194.02,4000.0,161.3596,161.4261,161.3596,161.3928,4000.0
2015-03-02 10:25:00,194.04,194.11,194.02,194.09,9800.0,161.4095,161.4677,161.3928,161.4511,9800.0
2015-03-02 10:30:00,194.11,194.18,194.0,194.05,10300.0,161.4677,161.5259,161.3762,161.4178,10300.0
2015-03-02 10:35:00,194.06,194.11,194.0,194.09,3600.0,161.4261,161.4677,161.3762,161.4511,3600.0
2015-03-02 10:40:00,194.11,194.11,193.99,194.0,9400.0,161.4677,161.4677,161.3679,161.3762,9400.0
2015-03-02 10:45:00,194.02,194.07,193.97,193.98,5900.0,161.3928,161.4344,161.3512,161.3596,5900.0
2015-03-02 10:50:00,193.97,194.12,193.97,194.09,8100.0,161.3512,161.476,161.3512,161.4511,8100.0
2015-03-02 10:55:00,194.12,194.12,194.04,194.09,11800.0,161.476,161.476,161.4095,161.4511,11800.0
2015-03-02 11:00:00,194.08,194.12,193.98,193.98,54600.0,161.4427,161.476,161.3596,161.3596,54600.0
2015-03-02 11:05:00,193.99,193.99,193.91,193.97,15200.0,161.3679,161.3679,161.3013,161.3512,15200.0
2015-03-02 11:10:00,194.01,194.03,193.94,193.97,20600.0,161.3845,161.4012,161.3263,161.3512,20600.0
2015-03-02 11:15:00,193.96,194.02,193.96,194.0,9600.0,161.3429,161.3928,161.3429,161.3762,9600.0
2015-03-02 11:20:00,194.0,194.08,194.0,194.07,14300.0,161.3762,161.4427,161.3762,161.4344,14300.0
2015-03-02 11:25:00,194.09,194.1,194.0,194.04,5900.0,161.4511,161.4594,161.3762,161.4095,5900.0
2015-03-02 11:30:00,194.05,194.16,194.05,194.13,11300.0,161.4178,161.5093,161.4178,161.4843,11300.0
2015-03-02 11:35:00,194.19,194.23,194.17,194.17,16100.0,161.5342,161.5675,161.5176,161.5176,16100.0
2015-03-02 11:40:00,194.19,194.21,194.14,194.18,3100.0,161.5342,161.5509,161.4927,161.5259,3100.0
2015-03-02 11:45:00,194.14,194.16,194.11,194.13,3400.0,161.4927,161.5093,161.4677,161.4843,3400.0
2015-03-02 11:50:00,194.1,194.14,194.05,194.06,3100.0,161.4594,161.4927,161.4178,161.4261,3100.0
2015-03-02 11:55:00,194.04,194.06,193.98,194.03,10800.0,161.4095,161.4261,161.3596,161.4012,10800.0
2015-03-02 12:00:00,194.03,194.06,194.01,194.01,11400.0,161.4012,161.4261,161.3845,161.3845,11400.0
2015-03-02 12:05:00,194.01,194.07,194.0,194.05,14900.0,161.3845,161.4344,161.3762,161.4178,14900.0
2015-03-02 12:10:00,194.03,194.03,193.83,193.85,19600.0,161.4012,161.4012,161.2348,161.2514,19600.0
2015-03-02 12:15:00,193.86,193.86,193.81,193.82,12500.0,161.2597,161.2597,161.2181,161.2265,12500.0
2015-03-02 12:20:00,193.81,193.81,193.72,193.76,14500.0,161.2181,161.2181,161.1433,161.1766,14500.0
2015-03-02 12:25:00,193.75,193.77,193.73,193.76,15100.0,161.1682,161.1849,161.1516,161.1766,15100.0
2015-03-02 12:30:00,193.75,193.85,193.75,193.85,12500.0,161.1682,161.2514,161.1682,161.2514,12500.0
2015-03-02 12:35:00,193.82,193.83,193.78,193.79,4600.0,161.2265,161.2348,161.1932,161.2015,4600.0
2015-03-02 12:40:00,193.82,193.84,193.73,193.79,7400.0,161.2265,161.2431,161.1516,161.2015,7400.0
2015-03-02 12:45:00,193.8,193.84,193.78,193.82,8900.0,161.2098,161.2431,161.1932,161.2265,8900.0
2015-03-02 12:50:00,193.82,193.89,193.82,193.89,9100.0,161.2265,161.2847,161.2265,161.2847,9100.0
2015-03-02 12:55:00,193.89,193.94,193.88,193.9,5200.0,161.2847,161.3263,161.2764,161.293,5200.0
2015-03-02 13:00:00,193.88,193.93,193.86,193.93,9300.0,161.2764,161.318,161.2597,161.318,9300.0
2015-03-02 13:05:00,193.92,193.92,193.86,193.86,3400.0,161.3096,161.3096,161.2597,161.2597,3400.0
2015-03-02 13:10:00,193.87,193.95,193.87,193.92,11900.0,161.2681,161.3346,161.2681,161.3096,11900.0
2015-03-02 13:15:00,193.92,193.94,193.9,193.92,5500.0,161.3096,161.3263,161.293,161.3096,5500.0
2015-03-02 13:20:00,193.93,193.94,193.86,193.86,14300.0,161.318,161.3263,161.2597,161.2597,14300.0
2015-03-02 13:25:00,193.88,193.93,193.88,193.93,5000.0,161.2764,161.318,161.2764,161.318,5000.0
2015-03-02 13:30:00,193.95,193.99,193.92,193.95,14100.0,161.3346,161.3679,161.3096,161.3346,14100.0
2015-03-02 13:35:00,193.91,194.03,193.91,194.02,14500.0,161.3013,161.4012,161.3013,161.3928,14500.0
2015-03-02 13:40:00,194.03,194.1,194.03,194.08,6100.0,161.4012,161.4594,161.4012,161.4427,6100.0
2015-03-02 13:45:00,194.08,194.09,194.05,194.08,6100.0,161.4427,161.4511,161.4178,161.4427,6100.0
2015-03-02 13:50:00,194.09,194.09,194.04,194.06,5400.0,161.4511,161.4511,161.4095,161.4261,5400.0
2015-03-02 13:55:00,194.05,194.08,194.04,194.07,7200.0,161.4178,161.4427,161.4095,161.4344,7200.0
2015-03-02 14:00:00,194.08,194.09,194.04,194.08,16300.0,161.4427,161.4511,161.4095,161.4427,16300.0
2015-03-02 14:05:00,194.09,194.12,194.02,194.04,18300.0,161.4511,161.476,161.3928,161.4095,18300.0
2015-03-02 14:10:00,194.02,194.02,193.97,193.97,12800.0,161.3928,161.3928,161.3512,161.3512,12800.0
2015-03-02 14:15:00,194.0,194.01,193.92,193.95,20300.0,161.3762,161.3845,161.3096,161.3346,20300.0
2015-03-02 14:20:00,193.95,193.96,193.88,193.92,18200.0,161.3346,161.3429,161.2764,161.3096,18200.0
2015-03-02 14:25:00,193.94,193.97,193.87,193.87,8900.0,161.3263,161.3512,161.2681,161.2681,8900.0
2015-03-02 14:30:00,193.87,193.93,193.85,193.91,4100.0,161.2681,161.318,161.2514,161.3013,4100.0
2015-03-02 14:35:00,193.92,193.94,193.9,193.94,2800.0,161.3096,161.3263,161.293,161.3263,2800.0
2015-03-02 14:40:00,193.91,193.97,193.88,193.97,7200.0,161.3013,161.3512,161.2764,161.3512,7200.0
2015-03-02 14:45:00,193.97,194.04,193.94,194.03,17300.0,161.3512,161.4095,161.3263,161.4012,17300.0
2015-03-02 14:50:00,194.05,194.07,194.03,194.03,6700.0,161.4178,161.4344,161.4012,161.4012,6700.0
2015-03-02 14:55:00,194.03,194.14,194.03,194.1,4700.0,161.4012,161.4927,161.4012,161.4594,4700.0
2015-03-02 15:00:00,194.12,194.13,194.07,194.08,10300.0,161.476,161.4843,161.4344,161.4427,10300.0
2015-03-02 15:05:00,194.12,194.2,194.1,194.2,3400.0,161.476,161.5426,161.4594,161.5426,3400.0
2015-03-02 15:10:00,194.2,194.22,194.18,194.19,6600.0,161.5426,161.5592,161.5259,161.5342,6600.0
2015-03-02 15:15:00,194.19,194.28,194.18,194.24,5400.0,161.5342,161.6091,161.5259,161.5758,5400.0
2015-03-02 15:20:00,194.27,194.28,194.21,194.22,10200.0,161.6008,161.6091,161.5509,161.5592,10200.0
2015-03-02 15:25:00,194.22,194.28,194.21,194.27,17500.0,161.5592,161.6091,161.5509,161.6008,17500.0
2015-03-02 15:30:00,194.28,194.32,194.24,194.32,13700.0,161.6091,161.6424,161.5758,161.6424,13700.0
2015-03-02 15:35:00,194.34,194.38,194.34,194.37,9300.0,161.659,161.6923,161.659,161.684,9300.0
2015-03-02 15:40:00,194.38,194.43,194.34,194.41,17400.0,161.6923,161.7339,161.659,161.7172,17400.0
2015-03-02 15:45:00,194.43,194.45,194.42,194.45,24400.0,161.7339,161.7505,161.7256,161.7505,24400.0
2015-03-02 15:50:00,194.45,194.47,194.41,194.42,38100.0,161.7505,161.7672,161.7172,161.7256,38100.0
2015-03-02 15:55:00,194.42,194.46,194.35,194.46,55100.0,161.7256,161.7588,161.6673,161.7588,55100.0
2015-03-03 09:30:00,193.96,193.98,193.84,193.96,73500.0,161.3429,161.3596,161.2431,161.3429,73500.0
2015-03-03 09:35:00,193.94,194.03,193.91,193.99,10800.0,161.3263,161.4012,161.3013,161.3679,10800.0
2015-03-03 09:40:00,193.9,193.9,193.65,193.67,12700.0,161.293,161.293,161.0851,161.1017,12700.0
2015-03-03 09:45:00,193.71,193.71,193.56,193.56,3300.0,161.135,161.135,161.0102,161.0102,3300.0
2015-03-03 09:50:00,193.55,193.55,193.31,193.34,11900.0,161.0019,161.0019,160.8022,160.8272,11900.0
2015-03-03 09:55:00,193.34,193.47,193.33,193.47,5900.0,160.8272,160.9353,160.8189,160.9353,5900.0
2015-03-03 10:00:00,193.4,193.61,193.39,193.57,24500.0,160.8771,161.0518,160.8688,161.0185,24500.0
2015-03-03 10:05:00,193.58,193.62,193.53,193.59,8700.0,161.0268,161.0601,160.9852,161.0351,8700.0
2015-03-03 10:10:00,193.58,193.64,193.5,193.51,28200.0,161.0268,161.0767,160.9603,160.9686,28200.0
2015-03-03 10:15:00,193.51,193.69,193.5,193.67,9600.0,160.9686,161.1183,160.9603,161.1017,9600.0
2015-03-03 10:20:00,193.68,193.68,193.57,193.57,6300.0,161.11,161.11,161.0185,161.0185,6300.0
2015-03-03 10:25:00,193.58,193.59,193.48,193.49,3000.0,161.0268,161.0351,160.9436,160.952,3000.0
2015-03-03 10:30:00,193.51,193.57,193.45,193.56,8800.0,160.9686,161.0185,160.9187,161.0102,8800.0
2015-03-03 10:35:00,193.55,193.55,193.43,193.5,21800.0,161.0019,161.0019,160.902,160.9603,21800.0
2015-03-03 10:40:00,193.56,193.62,193.54,193.57,4700.0,161.0102,161.0601,160.9936,161.0185,4700.0
2015-03-03 10:45:00,193.65,193.65,193.55,193.63,4600.0,161.0851,161.0851,161.0019,161.0684,4600.0
2015-03-03 10:50:00,193.6,193.61,193.5,193.52,28100.0,161.0435,161.0518,160.9603,160.9769,28100.0
2015-03-03 10:55:00,193.53,193.53,193.37,193.42,14000.0,160.9852,160.9852,160.8521,160.8937,14000.0
2015-03-03 11:00:00,193.42,193.42,193.35,193.4,7600.0,160.8937,160.8937,160.8355,160.8771,7600.0
2015-03-03 11:05:00,193.38,193.44,193.28,193.36,13500.0,160.8605,160.9104,160.7773,160.8438,13500.0
2015-03-03 11:10:00,193.36,193.36,193.23,193.26,14100.0,160.8438,160.8438,160.7357,160.7606,14100.0
2015-03-03 11:15:00,193.31,193.49,193.31,193.39,9000.0,160.8022,160.952,160.8022,160.8688,9000.0
2015-03-03 11:20:00,193.4,193.45,193.39,193.43,4500.0,160.8771,160.9187,160.8688,160.902,4500.0
2015-03-03 11:25:00,193.39,193.39,193.25,193.29,78700.0,160.8688,160.8688,160.7523,160.7856,78700.0
2015-03-03 11:30:00,193.3,193.31,192.92,192.96,25900.0,160.7939,160.8022,160.4778,160.5111,25900.0
2015-03-03 11:35:00,193.0,193.03,192.95,193.01,5800.0,160.5444,160.5693,160.5028,160.5527,5800.0
2015-03-03 11:40:00,193.0,193.01,192.78,192.85,19300.0,160.5444,160.5527,160.3614,160.4196,19300.0
2015-03-03 11:45:00,192.85,192.94,192.85,192.9,9700.0,160.4196,160.4945,160.4196,160.4612,9700.0
2015-03-03 11:50:00,192.92,193.08,192.92,193.04,168400.0,160.4778,160.6109,160.4778,160.5776,168400.0
2015-03-03 11:55:00,193.08,193.13,193.06,193.06,6200.0,160.6109,160.6525,160.5943,160.5943,6200.0
2015-03-03 12:00:00,193.04,193.04,192.92,192.94,6900.0,160.5776,160.5776,160.4778,160.4945,6900.0
2015-03-03 12:05:00,192.94,193.01,192.93,192.98,6300.0,160.4945,160.5527,160.4861,160.5277,6300.0
2015-03-03 12:10:00,192.99,193.01,192.95,192.95,6800.0,160.536,160.5527,160.5028,160.5028,6800.0
2015-03-03 12:15:00,192.97,193.04,192.96,192.99,7400.0,160.5194,160.5776,160.5111,160.536,7400.0
2015-03-03 12:20:00,192.94,192.97,192.89,192.92,4400.0,160.4945,160.5194,160.4529,160.4778,4400.0
2015-03-03 12:25:00,192.9,192.9,192.69,192.85,15900.0,160.4612,160.4612,160.2865,160.4196,15900.0
2015-03-03 12:30:00,192.85,192.94,192.8,192.92,25300.0,160.4196,160.4945,160.378,160.4778,25300.0
2015-03-03 12:35:00,192.92,193.06,192.9,193.01,5000.0,160.4778,160.5943,160.4612,160.5527,5000.0
2015-03-03 12:40:00,193.03,193.04,192.97,193.0,10800.0,160.5693,160.5776,160.5194,160.5444,10800.0
2015-03-03 12:45:00,193.03,193.03,192.98,193.01,1700.0,160.5693,160.5693,160.5277,160.5527,1700.0
2015-03-03 12:50:00,193.05,193.15,193.05,193.15,12600.0,160.586,160.6691,160.586,160.6691,12600.0
2015-03-03 12:55:00,193.12,193.3,193.1,193.28,20100.0,160.6442,160.7939,160.6275,160.7773,20100.0
2015-03-03 13:00:00,193.28,193.39,193.28,193.31,50300.0,160.7773,160.8688,160.7773,160.8022,50300.0
2015-03-03 13:05:00,193.3,193.37,193.3,193.34,18400.0,160.7939,160.8521,160.7939,160.8272,18400.0
2015-03-03 13:10:00,193.33,193.33,193.2,193.2,1700.0,160.8189,160.8189,160.7107,160.7107,1700.0
2015-03-03 13:15:00,193.23,193.24,193.2,193.24,2500.0,160.7357,160.744,160.7107,160.744,2500.0
2015-03-03 13:20:00,193.27,193.29,193.2,193.2,4200.0,160.769,160.7856,160.7107,160.7107,4200.0
2015-03-03 13:25:00,193.22,193.36,193.22,193.36,14500.0,160.7274,160.8438,160.7274,160.8438,14500.0
2015-03-03 13:30:00,193.39,193.44,193.39,193.39,12700.0,160.8688,160.9104,160.8688,160.8688,12700.0
2015-03-03 13:35:00,193.38,193.39,193.3,193.3,6900.0,160.8605,160.8688,160.7939,160.7939,6900.0
2015-03-03 13:40:00,193.29,193.31,193.21,193.24,13400.0,160.7856,160.8022,160.719,160.744,13400.0
2015-03-03 13:45:00,193.23,193.34,193.23,193.32,12200.0,160.7357,160.8272,160.7357,160.8105,12200.0
2015-03-03 13:50:00,193.36,193.4,193.33,193.4,8900.0,160.8438,160.8771,160.8189,160.8771,8900.0
2015-03-03 13:55:00,193.39,193.4,193.27,193.29,12500.0,160.8688,160.8771,160.769,160.7856,12500.0
2015-03-03 14:00:00,193.29,193.35,193.29,193.35,6300.0,160.7856,160.8355,160.7856,160.8355,6300.0
2015-03-03 14:05:00,193.33,193.49,193.32,193.49,17900.0,160.8189,160.952,160.8105,160.952,17900.0
2015-03-03 14:10:00,193.57,193.59,193.52,193.55,8300.0,161.0185,161.0351,160.9769,161.0019,8300.0
2015-03-03 14:15:00,193.58,193.6,193.53,193.6,11400.0,161.0268,161.0435,160.9852,161.0435,11400.0
2015-03-03 14:20:00,193.64,193.64,193.56,193.6,1500.0,161.0767,161.0767,161.0102,161.0435,1500.0
2015-03-03 14:25:00,193.65,193.71,193.64,193.7,5500.0,161.0851,161.135,161.0767,161.1266,5500.0
2015-03-03 14:30:00,193.71,193.71,193.59,193.59,2700.0,161.135,161.135,161.0351,161.0351,2700.0
2015-03-03 14:35:00,193.6,193.6,193.54,193.58,56100.0,161.0435,161.0435,160.9936,161.0268,56100.0
2015-03-03 14:40:00,193.56,193.59,193.42,193.46,49600.0,161.0102,161.0351,160.8937,160.927,49600.0
2015-03-03 14:45:00,193.43,193.47,193.35,193.46,31900.0,160.902,160.9353,160.8355,160.927,31900.0
2015-03-03 14:50:00,193.45,193.51,193.44,193.51,6300.0,160.9187,160.9686,160.9104,160.9686,6300.0
2015-03-03 14:55:00,193.51,193.58,193.49,193.54,13700.0,160.9686,161.0268,160.952,160.9936,13700.0
2015-03-03 15:00:00,193.53,193.6,193.48,193.59,8200.0,160.9852,161.0435,160.9436,161.0351,8200.0
2015-03-03 15:05:00,193.59,193.59,193.5,193.5,5600.0,161.0351,161.0351,160.9603,160.9603,5600.0
2015-03-03 15:10:00,193.49,193.51,193.4,193.41,8500.0,160.952,160.9686,160.8771,160.8854,8500.0
2015-03-03 15:15:00,193.41,193.44,193.38,193.42,18200.0,160.8854,160.9104,160.8605,160.8937,18200.0
2015-03-03 15:20:00,193.44,193.56,193.43,193.56,5500.0,160.9104,161.0102,160.902,161.0102,5500.0
2015-03-03 15:25:00,193.56,193.65,193.55,193.63,14200.0,161.0102,161.0851,161.0019,161.0684,14200.0
2015-03-03 15:30:00,193.67,193.71,193.66,193.71,16800.0,161.1017,161.135,161.0934,161.135,16800.0
2015-03-03 15:35:00,193.69,193.69,193.57,193.59,4700.0,161.1183,161.1183,161.0185,161.0351,4700.0
2015-03-03 15:40:00,193.58,193.58,193.46,193.51,13400.0,161.0268,161.0268,160.927,160.9686,13400.0
2015-03-03 15:45:00,193.52,193.55,193.47,193.54,2900.0,160.9769,161.0019,160.9353,160.9936,2900.0
2015-03-03 15:50:00,193.57,193.59,193.53,193.56,10100.0,161.0185,161.0351,160.9852,161.0102,10100.0
2015-03-03 15:55:00,193.57,193.65,193.54,193.63,28300.0,161.0185,161.0851,160.9936,161.0684,28300.0
2015-03-04 09:30:00,193.0,193.01,192.6,192.6,59500.0,160.5444,160.5527,160.2116,160.2116,59500.0
2015-03-04 09:35:00,192.56,192.6,192.3,192.3,36500.0,160.1784,160.2116,159.9621,159.9621,36500.0
2015-03-04 09:40:00,192.25,192.38,192.09,192.13,59300.0,159.9205,160.0286,159.7874,159.8207,59300.0
2015-03-04 09:45:00,192.09,192.23,192.09,192.22,25700.0,159.7874,159.9038,159.7874,159.8955,25700.0
2015-03-04 09:50:00,192.1,192.2,192.05,192.19,18700.0,159.7957,159.8789,159.7541,159.8706,18700.0
2015-03-04 09:55:00,192.16,192.27,192.16,192.26,13200.0,159.8456,159.9371,159.8456,159.9288,13200.0
2015-03-04 10:00:00,192.25,192.36,192.02,192.07,24700.0,159.9205,160.012,159.7292,159.7708,24700.0
2015-03-04 10:05:00,192.07,192.28,192.04,192.06,32800.0,159.7708,159.9454,159.7458,159.7624,32800.0
2015-03-04 10:10:00,192.03,192.07,191.73,191.87,28400.0,159.7375,159.7708,159.4879,159.6044,28400.0
2015-03-04 10:15:00,191.9,192.04,191.86,192.01,10500.0,159.6293,159.7458,159.5961,159.7208,10500.0
2015-03-04 10:20:00,192.01,192.08,191.94,192.03,12400.0,159.7208,159.7791,159.6626,159.7375,12400.0
2015-03-04 10:25:00,191.98,192.07,191.95,192.05,18200.0,159.6959,159.7708,159.6709,159.7541,18200.0
2015-03-04 10:30:00,192.0,192.23,191.94,192.2,34600.0,159.7125,159.9038,159.6626,159.8789,34600.0
2015-03-04 10:35:00,192.22,192.26,192.1,192.14,17600.0,159.8955,159.9288,159.7957,159.829,17600.0
2015-03-04 10:40:00,192.15,192.34,192.15,192.26,6300.0,159.8373,159.9953,159.8373,159.9288,6300.0
2015-03-04 10:45:00,192.27,192.29,192.0,192.05,12500.0,159.9371,159.9538,159.7125,159.7541,12500.0
2015-03-04 10:50:00,192.03,192.09,191.99,192.07,22900.0,159.7375,159.7874,159.7042,159.7708,22900.0
2015-03-04 10:55:00,192.05,192.23,192.05,192.22,10900.0,159.7541,159.9038,159.7541,159.8955,10900.0
2015-03-04 11:00:00,192.2,192.31,192.2,192.27,12900.0,159.8789,159.9704,159.8789,159.9371,12900.0
2015-03-04 11:05:00,192.25,192.44,192.21,192.43,17500.0,159.9205,160.0785,159.8872,160.0702,17500.0
2015-03-04 11:10:00,192.47,192.49,192.37,192.49,15700.0,160.1035,160.1201,160.0203,160.1201,15700.0
2015-03-04 11:15:00,192.51,192.66,192.48,192.62,42600.0,160.1368,160.2615,160.1118,160.2283,42600.0
2015-03-04 11:20:00,192.61,192.61,192.56,192.61,17100.0,160.2199,160.2199,160.1784,160.2199,17100.0
2015-03-04 11:25:00,192.62,192.64,192.52,192.56,5600.0,160.2283,160.2449,160.1451,160.1784,5600.0
2015-03-04 11:30:00,192.56,192.74,192.56,192.74,10000.0,160.1784,160.3281,160.1784,160.3281,10000.0
2015-03-04 11:35:00,192.72,192.73,192.68,192.71,65600.0,160.3114,160.3198,160.2782,160.3031,65600.0
2015-03-04 11:40:00,192.7,192.75,192.68,192.72,6500.0,160.2948,160.3364,160.2782,160.3114,6500.0
2015-03-04 11:45:00,192.75,192.75,192.66,192.67,2600.0,160.3364,160.3364,160.2615,160.2699,2600.0
2015-03-04 11:50:00,192.68,192.68,192.56,192.58,9400.0,160.2782,160.2782,160.1784,160.195,9400.0
2015-03-04 11:55:00,192.57,192.62,192.57,192.61,7400.0,160.1867,160.2283,160.1867,160.2199,7400.0
2015-03-04 12:00:00,192.62,192.64,192.56,192.64,2300.0,160.2283,160.2449,160.1784,160.2449,2300.0
2015-03-04 12:05:00,192.63,192.69,192.61,192.65,2400.0,160.2366,160.2865,160.2199,160.2532,2400.0
2015-03-04 12:10:00,192.66,192.89,192.66,192.85,5900.0,160.2615,160.4529,160.2615,160.4196,5900.0
2015-03-04 12:15:00,192.87,192.93,192.83,192.89,5400.0,160.4362,160.4861,160.4029,160.4529,5400.0
2015-03-04 12:20:00,192.88,192.91,192.84,192.87,21600.0,160.4445,160.4695,160.4113,160.4362,21600.0
2015-03-04 12:25:00,192.85,192.87,192.82,192.85,4400.0,160.4196,160.4362,160.3946,160.4196,4400.0
2015-03-04 12:30:00,192.87,192.94,192.82,192.83,9600.0,160.4362,160.4945,160.3946,160.4029,9600.0
2015-03-04 12:35:00,192.88,192.91,192.87,192.9,3400.0,160.4445,160.4695,160.4362,160.4612,3400.0
2015-03-04 12:40:00,192.93,193.05,192.92,193.02,10100.0,160.4861,160.586,160.4778,160.561,10100.0
2015-03-04 12:45:00,193.01,193.03,192.97,192.97,10000.0,160.5527,160.5693,160.5194,160.5194,10000.0
2015-03-04 12:50:00,192.98,192.98,192.94,192.95,5300.0,160.5277,160.5277,160.4945,160.5028,5300.0
2015-03-04 12:55:00,192.84,192.84,192.79,192.8,2400.0,160.4113,160.4113,160.3697,160.378,2400.0
2015-03-04 13:00:00,192.78,192.8,192.74,192.76,5500.0,160.3614,160.378,160.3281,160.3447,5500.0
2015-03-04 13:05:00,192.77,192.78,192.75,192.77,3800.0,160.353,160.3614,160.3364,160.353,3800.0
2015-03-04 13:10:00,192.76,192.8,192.74,192.77,3300.0,160.3447,160.378,160.3281,160.353,3300.0
2015-03-04 13:15:00,192.79,192.83,192.79,192.79,8900.0,160.3697,160.4029,160.3697,160.3697,8900.0
2015-03-04 13:20:00,192.77,192.93,192.75,192.88,5000.0,160.353,160.4861,160.3364,160.4445,5000.0
2015-03-04 13:25:00,192.88,192.9,192.83,192.86,9700.0,160.4445,160.4612,160.4029,160.4279,9700.0
2015-03-04 13:30:00,192.9,192.9,192.8,192.8,2700.0,160.4612,160.4612,160.378,160.378,2700.0
2015-03-04 13:35:00,192.84,192.89,192.82,192.86,13100.0,160.4113,160.4529,160.3946,160.4279,13100.0
2015-03-04 13:40:00,192.86,192.86,192.73,192.73,6200.0,160.4279,160.4279,160.3198,160.3198,6200.0
2015-03-04 13:45:00,192.74,192.76,192.67,192.7,10700.0,160.3281,160.3447,160.2699,160.2948,10700.0
2015-03-04 13:50:00,192.68,192.72,192.65,192.65,7600.0,160.2782,160.3114,160.2532,160.2532,7600.0
2015-03-04 13:55:00,192.63,192.63,192.49,192.52,7000.0,160.2366,160.2366,160.1201,160.1451,7000.0
2015-03-04 14:00:00,192.56,192.65,192.56,192.6,2100.0,160.1784,160.2532,160.1784,160.2116,2100.0
2015-03-04 14:05:00,192.64,192.67,192.59,192.62,6100.0,160.2449,160.2699,160.2033,160.2283,6100.0
2015-03-04 14:10:00,192.65,192.66,192.4,192.4,17400.0,160.2532,160.2615,160.0453,160.0453,17400.0
2015-03-04 14:15:00,192.44,192.5,192.4,192.47,14000.0,160.0785,160.1284,160.0453,160.1035,14000.0
2015-03-04 14:20:00,192.48,192.55,192.45,192.5,5200.0,160.1118,160.17,160.0869,160.1284,5200.0
2015-03-04 14:25:00,192.5,192.55,192.49,192.53,8100.0,160.1284,160.17,160.1201,160.1534,8100.0
2015-03-04 14:30:00,192.53,192.55,192.5,192.55,7300.0,160.1534,160.17,160.1284,160.17,7300.0
2015-03-04 14:35:00,192.58,192.59,192.48,192.51,6900.0,160.195,160.2033,160.1118,160.1368,6900.0
2015-03-04 14:40:00,192.52,192.72,192.5,192.68,7600.0,160.1451,160.3114,160.1284,160.2782,7600.0
2015-03-04 14:45:00,192.69,192.7,192.66,192.7,2900.0,160.2865,160.2948,160.2615,160.2948,2900.0
2015-03-04 14:50:00,192.7,192.77,192.7,192.76,7600.0,160.2948,160.353,160.2948,160.3447,7600.0
2015-03-04 14:55:00,192.77,192.83,192.72,192.81,26100.0,160.353,160.4029,160.3114,160.3863,26100.0
2015-03-04 15:00:00,192.79,192.79,192.74,192.74,6000.0,160.3697,160.3697,160.3281,160.3281,6000.0
2015-03-04 15:05:00,192.68,192.71,192.59,192.66,9300.0,160.2782,160.3031,160.2033,160.2615,9300.0
2015-03-04 15:10:00,192.67,192.78,192.66,192.78,10900.0,160.2699,160.3614,160.2615,160.3614,10900.0
2015-03-04 15:15:00,192.76,192.87,192.72,192.74,143800.0,160.3447,160.4362,160.3114,160.3281,143800.0
2015-03-04 15:20:00,192.73,192.79,192.72,192.79,7100.0,160.3198,160.3697,160.3114,160.3697,7100.0
2015-03-04 15:25:00,192.75,192.78,192.69,192.78,10400.0,160.3364,160.3614,160.2865,160.3614,10400.0
2015-03-04 15:30:00,192.77,192.92,192.77,192.89,19900.0,160.353,160.4778,160.353,160.4529,19900.0
2015-03-04 15:35:00,192.91,192.92,192.81,192.85,141700.0,160.4695,160.4778,160.3863,160.4196,141700.0
2015-03-04 15:40:00,192.84,192.84,192.71,192.79,22400.0,160.4113,160.4113,160.3031,160.3697,22400.0
2015-03-04 15:45:00,192.79,192.84,192.77,192.84,16100.0,160.3697,160.4113,160.353,160.4113,16100.0
2015-03-04 15:50:00,192.82,192.85,192.74,192.79,25500.0,160.3946,160.4196,160.3281,160.3697,25500.0
2015-03-04 15:55:00,192.77,192.81,192.73,192.8,49300.0,160.353,160.3863,160.3198,160.378,49300.0
2015-03-05 09:30:00,193.15,193.19,192.94,192.96,29400.0,160.6691,160.7024,160.4945,160.5111,29400.0
2015-03-05 09:35:00,192.93,192.98,192.82,192.89,8400.0,160.4861,160.5277,160.3946,160.4529,8400.0
2015-03-05 09:40:00,192.88,192.88,192.75,192.82,2900.0,160.4445,160.4445,160.3364,160.3946,2900.0
2015-03-05 09:45:00,192.83,193.03,192.73,193.02,10100.0,160.4029,160.5693,160.3198,160.561,10100.0
2015-03-05 09:50:00,193.12,193.16,193.08,193.11,3400.0,160.6442,160.6775,160.6109,160.6359,3400.0
2015-03-05 09:55:00,193.12,193.17,193.1,193.12,3300.0,160.6442,160.6858,160.6275,160.6442,3300.0
2015-03-05 10:00:00,193.1,193.1,193.02,193.09,53900.0,160.6275,160.6275,160.561,160.6192,53900.0
2015-03-05 10:05:00,193.14,193.26,193.13,193.21,5400.0,160.6608,160.7606,160.6525,160.719,5400.0
2015-03-05 10:10:00,193.22,193.28,193.21,193.27,116600.0,160.7274,160.7773,160.719,160.769,116600.0
2015-03-05 10:15:00,193.23,193.28,193.16,193.16,7800.0,160.7357,160.7773,160.6775,160.6775,7800.0
2015-03-05 10:20:00,193.1,193.13,193.1,193.13,4200.0,160.6275,160.6525,160.6275,160.6525,4200.0
2015-03-05 10:25:00,193.13,193.27,193.12,193.26,11800.0,160.6525,160.769,160.6442,160.7606,11800.0
2015-03-05 10:30:00,193.27,193.32,193.22,193.25,2200.0,160.769,160.8105,160.7274,160.7523,2200.0
2015-03-05 10:35:00,193.26,193.28,193.2,193.2,3600.0,160.7606,160.7773,160.7107,160.7107,3600.0
2015-03-05 10:40:00,193.24,193.25,193.2,193.22,5200.0,160.744,160.7523,160.7107,160.7274,5200.0
2015-03-05 10:45:00,193.22,193.29,193.22,193.29,4000.0,160.7274,160.7856,160.7274,160.7856,4000.0
2015-03-05 10:50:00,193.29,193.33,193.21,193.23,4600.0,160.7856,160.8189,160.719,160.7357,4600.0
2015-03-05 10:55:00,193.23,193.27,193.2,193.25,2500.0,160.7357,160.769,160.7107,160.7523,2500.0
2015-03-05 11:00:00,193.21,193.22,193.08,193.08,16100.0,160.719,160.7274,160.6109,160.6109,16100.0
2015-03-05 11:05:00,193.07,193.13,192.93,192.95,21100.0,160.6026,160.6525,160.4861,160.5028,21100.0
2015-03-05 11:10:00,192.95,192.95,192.76,192.88,23700.0,160.5028,160.5028,160.3447,160.4445,23700.0
2015-03-05 11:15:00,192.88,192.91,192.81,192.9,23600.0,160.4445,160.4695,160.3863,160.4612,23600.0
2015-03-05 11:20:00,192.93,192.95,192.88,192.95,10500.0,160.4861,160.5028,160.4445,160.5028,10500.0
2015-03-05 11:25:00,192.96,192.97,192.91,192.95,8200.0,160.5111,160.5194,160.4695,160.5028,8200.0
2015-03-05 11:30:00,193.0,193.01,192.96,193.01,5700.0,160.5444,160.5527,160.5111,160.5527,5700.0
2015-03-05 11:35:00,193.04,193.1,193.02,193.04,8100.0,160.5776,160.6275,160.561,160.5776,8100.0
2015-03-05 11:40:00,193.07,193.12,193.05,193.08,4200.0,160.6026,160.6442,160.586,160.6109,4200.0
2015-03-05 11:45:00,193.07,193.15,193.07,193.11,6900.0,160.6026,160.6691,160.6026,160.6359,6900.0
2015-03-05 11:50:00,193.12,193.16,193.09,193.15,18800.0,160.6442,160.6775,160.6192,160.6691,18800.0
2015-03-05 11:55:00,193.13,193.21,193.13,193.17,5700.0,160.6525,160.719,160.6525,160.6858,5700.0
2015-03-05 12:00:00,193.17,193.17,193.11,193.14,10200.0,160.6858,160.6858,160.6359,160.6608,10200.0
2015-03-05 12:05:00,193.15,193.15,193.07,193.11,8300.0,160.6691,160.6691,160.6026,160.6359,8300.0
2015-03-05 12:10:00,193.11,193.14,193.01,193.01,6400.0,160.6359,160.6608,160.5527,160.5527,6400.0
2015-03-05 12:15:00,193.0,193.02,192.97,193.0,2800.0,160.5444,160.561,160.5194,160.5444,2800.0
2015-03-05 12:20:00,192.99,192.99,192.9,192.95,9200.0,160.536,160.536,160.4612,160.5028,9200.0
2015-03-05 12:25:00,192.97,192.97,192.88,192.89,4200.0,160.5194,160.5194,160.4445,160.4529,4200.0
2015-03-05 12:30:00,192.89,192.98,192.88,192.95,2900.0,160.4529,160.5277,160.4445,160.5028,2900.0
2015-03-05 12:35:00,192.94,192.98,192.93,192.94,12900.0,160.4945,160.5277,160.4861,160.4945,12900.0
2015-03-05 12:40:00,192.95,192.95,192.88,192.89,4100.0,160.5028,160.5028,160.4445,160.4529,4100.0
2015-03-05 12:45:00,192.9,192.9,192.79,192.79,5000.0,160.4612,160.4612,160.3697,160.3697,5000.0
2015-03-05 12:50:00,192.79,192.79,192.61,192.61,7200.0,160.3697,160.3697,160.2199,160.2199,7200.0
2015-03-05 12:55:00,192.6,192.6,192.48,192.56,34700.0,160.2116,160.2116,160.1118,160.1784,34700.0
2015-03-05 13:00:00,192.55,192.65,192.51,192.64,6800.0,160.17,160.2532,160.1368,160.2449,6800.0
2015-03-05 13:05:00,192.64,192.7,192.64,192.65,8000.0,160.2449,160.2948,160.2449,160.2532,8000.0
2015-03-05 13:10:00,192.65,192.73,192.65,192.7,3600.0,160.2532,160.3198,160.2532,160.2948,3600.0
2015-03-05 13:15:00,192.73,192.77,192.72,192.73,2500.0,160.3198,160.353,160.3114,160.3198,2500.0
2015-03-05 13:20:00,192.71,192.77,192.61,192.76,5400.0,160.3031,160.353,160.2199,160.3447,5400.0
2015-03-05 13:25:00,192.79,192.87,192.79,192.81,11400.0,160.3697,160.4362,160.3697,160.3863,11400.0
2015-03-05 13:30:00,192.79,192.84,192.79,192.79,6800.0,160.3697,160.4113,160.3697,160.3697,6800.0
2015-03-05 13:35:00,192.83,192.89,192.81,192.88,6300.0,160.4029,160.4529,160.3863,160.4445,6300.0
2015-03-05 13:40:00,192.87,192.87,192.8,192.85,1200.0,160.4362,160.4362,160.378,160.4196,1200.0
2015-03-05 13:45:00,192.86,192.92,192.86,192.9,10500.0,160.4279,160.4778,160.4279,160.4612,10500.0
2015-03-05 13:50:00,192.91,192.94,192.89,192.91,16700.0,160.4695,160.4945,160.4529,160.4695,16700.0
2015-03-05 13:55:00,192.92,192.94,192.91,192.94,30200.0,160.4778,160.4945,160.4695,160.4945,30200.0
2015-03-05 14:00:00,192.96,193.07,192.96,193.04,17100.0,160.5111,160.6026,160.5111,160.5776,17100.0
2015-03-05 14:05:00,193.04,193.09,193.04,193.07,9100.0,160.5776,160.6192,160.5776,160.6026,9100.0
2015-03-05 14:10:00,193.07,193.09,193.02,193.03,7300.0,160.6026,160.6192,160.561,160.5693,7300.0
2015-03-05 14:15:00,193.06,193.08,193.04,193.05,3600.0,160.5943,160.6109,160.5776,160.586,3600.0
2015-03-05 14:20:00,193.05,193.06,193.02,193.04,15300.0,160.586,160.5943,160.561,160.5776,15300.0
2015-03-05 14:25:00,193.04,193.04,192.98,193.0,14800.0,160.5776,160.5776,160.5277,160.5444,14800.0
2015-03-05 14:30:00,193.01,193.02,193.0,193.01,15400.0,160.5527,160.561,160.5444,160.5527,15400.0
2015-03-05 14:35:00,193.0,193.0,192.92,192.94,14400.0,160.5444,160.5444,160.4778,160.4945,14400.0
2015-03-05 14:40:00,192.93,193.01,192.91,192.91,15200.0,160.4861,160.5527,160.4695,160.4695,15200.0
2015-03-05 14:45:00,192.94,192.95,192.92,192.92,7400.0,160.4945,160.5028,160.4778,160.4778,7400.0
2015-03-05 14:50:00,192.93,193.17,192.92,193.16,20400.0,160.4861,160.6858,160.4778,160.6775,20400.0
2015-03-05 14:55:00,193.19,193.19,193.08,193.09,9500.0,160.7024,160.7024,160.6109,160.6192,9500.0
2015-03-05 15:00:00,193.1,193.1,192.94,193.0,17300.0,160.6275,160.6275,160.4945,160.5444,17300.0
2015-03-05 15:05:00,193.02,193.02,192.87,192.93,8100.0,160.561,160.561,160.4362,160.4861,8100.0
2015-03-05 15:10:00,192.9,193.01,192.9,193.0,15800.0,160.4612,160.5527,160.4612,160.5444,15800.0
2015-03-05 15:15:00,193.03,193.06,193.0,193.01,11000.0,160.5693,160.5943,160.5444,160.5527,11000.0
2015-03-05 15:20:00,193.01,193.09,193.0,193.08,16700.0,160.5527,160.6192,160.5444,160.6109,16700.0
2015-03-05 15:25:00,193.08,193.12,193.04,193.09,9300.0,160.6109,160.6442,160.5776,160.6192,9300.0
2015-03-05 15:30:00,193.1,193.1,192.89,192.94,36200.0,160.6275,160.6275,160.4529,160.4945,36200.0
2015-03-05 15:35:00,192.96,193.08,192.94,193.06,33700.0,160.5111,160.6109,160.4945,160.5943,33700.0
2015-03-05 15:40:00,193.06,193.12,193.01,193.06,32700.0,160.5943,160.6442,160.5527,160.5943,32700.0
2015-03-05 15:45:00,193.08,193.16,193.04,193.04,12000.0,160.6109,160.6775,160.5776,160.5776,12000.0
2015-03-05 15:50:00,193.06,193.15,193.06,193.12,14600.0,160.5943,160.6691,160.5943,160.6442,14600.0
2015-03-05 15:55:00,193.14,193.15,193.0,193.01,43500.0,160.6608,160.6691,160.5444,160.5527,43500.0
2015-03-06 09:30:00,192.0,192.2,191.95,192.17,48000.0,159.7125,159.8789,159.6709,159.8539,48000.0
2015-03-06 09:35:00,192.16,192.28,192.1,192.17,14700.0,159.8456,159.9454,159.7957,159.8539,14700.0
2015-03-06 09:40:00,192.19,192.44,192.19,192.35,7500.0,159.8706,160.0785,159.8706,160.0037,7500.0
2015-03-06 09:45:00,192.4,192.43,192.31,192.31,15200.0,160.0453,160.0702,159.9704,159.9704,15200.0
2015-03-06 09:50:00,192.31,192.31,192.12,192.3,25800.0,159.9704,159.9704,159.8123,159.9621,25800.0
2015-03-06 09:55:00,192.42,192.52,192.42,192.47,14000.0,160.0619,160.1451,160.0619,160.1035,14000.0
2015-03-06 10:00:00,192.49,192.55,192.3,192.33,39600.0,160.1201,160.17,159.9621,159.987,39600.0
2015-03-06 10:05:00,192.33,192.43,192.31,192.35,83700.0,159.987,160.0702,159.9704,160.0037,83700.0
2015-03-06 10:10:00,192.41,192.5,192.19,192.19,21000.0,160.0536,160.1284,159.8706,159.8706,21000.0
2015-03-06 10:15:00,192.19,192.34,192.17,192.33,23100.0,159.8706,159.9953,159.8539,159.987,23100.0
2015-03-06 10:20:00,192.33,192.47,192.27,192.41,21500.0,159.987,160.1035,159.9371,160.0536,21500.0
2015-03-06 10:25:00,192.4,192.5,192.39,192.46,12100.0,160.0453,160.1284,160.0369,160.0952,12100.0
2015-03-06 10:30:00,192.45,192.5,192.34,192.47,15100.0,160.0869,160.1284,159.9953,160.1035,15100.0
2015-03-06 10:35:00,192.46,192.46,192.35,192.36,3700.0,160.0952,160.0952,160.0037,160.012,3700.0
2015-03-06 10:40:00,192.35,192.35,192.24,192.32,9500.0,160.0037,160.0037,159.9122,159.9787,9500.0
2015-03-06 10:45:00,192.33,192.44,192.2,192.29,12700.0,159.987,160.0785,159.8789,159.9538,12700.0
2015-03-06 10:50:00,192.24,192.24,192.01,192.06,37000.0,159.9122,159.9122,159.7208,159.7624,37000.0
2015-03-06 10:55:00,192.07,192.08,191.94,192.02,24400.0,159.7708,159.7791,159.6626,159.7292,24400.0
2015-03-06 11:00:00,192.01,192.01,191.78,191.8,150500.0,159.7208,159.7208,159.5295,159.5462,150500.0
2015-03-06 11:05:00,191.81,191.85,191.58,191.62,26700.0,159.5545,159.5877,159.3632,159.3964,26700.0
2015-03-06 11:10:00,191.6,191.61,191.42,191.56,30400.0,159.3798,159.3881,159.2301,159.3465,30400.0
2015-03-06 11:15:00,191.5,191.57,191.32,191.42,17700.0,159.2966,159.3548,159.1469,159.2301,17700.0
2015-03-06 11:20:00,191.4,191.42,191.29,191.4,9900.0,159.2134,159.2301,159.1219,159.2134,9900.0
2015-03-06 11:25:00,191.35,191.48,191.28,191.35,10500.0,159.1718,159.28,159.1136,159.1718,10500.0
2015-03-06 11:30:00,191.35,191.35,191.12,191.21,29400.0,159.1718,159.1718,158.9805,159.0554,29400.0
2015-03-06 11:35:00,191.21,191.28,191.09,191.2,13900.0,159.0554,159.1136,158.9556,159.0471,13900.0
2015-03-06 11:40:00,191.18,191.28,191.0,191.04,21500.0,159.0304,159.1136,158.8807,158.914,21500.0
2015-03-06 11:45:00,191.0,191.07,190.92,190.97,43400.0,158.8807,158.9389,158.8141,158.8557,43400.0
2015-03-06 11:50:00,190.99,191.18,190.92,191.18,19200.0,158.8724,159.0304,158.8141,159.0304,19200.0
2015-03-06 11:55:00,191.18,191.19,191.03,191.13,13800.0,159.0304,159.0387,158.9056,158.9888,13800.0
2015-03-06 12:00:00,191.16,191.3,191.13,191.27,10600.0,159.0138,159.1302,158.9888,159.1053,10600.0
2015-03-06 12:05:00,191.27,191.32,191.21,191.29,9200.0,159.1053,159.1469,159.0554,159.1219,9200.0
2015-03-06 12:10:00,191.29,191.29,191.14,191.19,20500.0,159.1219,159.1219,158.9971,159.0387,20500.0
2015-03-06 12:15:00,191.19,191.21,190.82,190.82,11000.0,159.0387,159.0554,158.731,158.731,11000.0
2015-03-06 12:20:00,190.87,190.87,190.63,190.68,21500.0,158.7725,158.7725,158.5729,158.6145,21500.0
2015-03-06 12:25:00,190.66,190.8,190.65,190.76,9700.0,158.5979,158.7143,158.5895,158.681,9700.0
2015-03-06 12:30:00,190.78,190.87,190.69,190.87,14200.0,158.6977,158.7725,158.6228,158.7725,14200.0
2015-03-06 12:35:00,190.88,191.0,190.8,190.99,12000.0,158.7809,158.8807,158.7143,158.8724,12000.0
2015-03-06 12:40:00,190.99,191.01,190.89,190.97,8800.0,158.8724,158.889,158.7892,158.8557,8800.0
2015-03-06 12:45:00,190.96,191.01,190.95,190.99,5400.0,158.8474,158.889,158.8391,158.8724,5400.0
2015-03-06 12:50:00,191.03,191.03,190.75,190.79,17900.0,158.9056,158.9056,158.6727,158.706,17900.0
2015-03-06 12:55:00,190.8,190.81,190.64,190.81,22400.0,158.7143,158.7226,158.5812,158.7226,22400.0
2015-03-06 13:00:00,190.87,190.93,190.69,190.7,15100.0,158.7725,158.8225,158.6228,158.6311,15100.0
2015-03-06 13:05:00,190.75,190.83,190.63,190.63,4200.0,158.6727,158.7393,158.5729,158.5729,4200.0
2015-03-06 13:10:00,190.75,190.86,190.68,190.86,6600.0,158.6727,158.7642,158.6145,158.7642,6600.0
2015-03-06 13:15:00,190.84,190.87,190.7,190.74,13400.0,158.7476,158.7725,158.6311,158.6644,13400.0
2015-03-06 13:20:00,190.75,190.8,190.56,190.56,14100.0,158.6727,158.7143,158.5147,158.5147,14100.0
2015-03-06 13:25:00,190.59,190.75,190.5,190.75,19300.0,158.5396,158.6727,158.4648,158.6727,19300.0
2015-03-06 13:30:00,190.74,190.75,190.52,190.54,6000.0,158.6644,158.6727,158.4814,158.498,6000.0
2015-03-06 13:35:00,190.5,190.62,190.45,190.52,11200.0,158.4648,158.5646,158.4232,158.4814,11200.0
2015-03-06 13:40:00,190.55,190.61,190.49,190.54,4800.0,158.5064,158.5563,158.4565,158.498,4800.0
2015-03-06 13:45:00,190.51,190.53,190.38,190.53,12100.0,158.4731,158.4897,158.3649,158.4897,12100.0
2015-03-06 13:50:00,190.55,190.61,190.48,190.57,6400.0,158.5064,158.5563,158.4481,158.523,6400.0
2015-03-06 13:55:00,190.58,190.71,190.57,190.71,10600.0,158.5313,158.6395,158.523,158.6395,10600.0
2015-03-06 14:00:00,190.71,190.87,190.68,190.85,13900.0,158.6395,158.7725,158.6145,158.7559,13900.0
2015-03-06 14:05:00,190.85,190.95,190.84,190.93,10300.0,158.7559,158.8391,158.7476,158.8225,10300.0
2015-03-06 14:10:00,190.94,190.95,190.89,190.89,8800.0,158.8308,158.8391,158.7892,158.7892,8800.0
2015-03-06 14:15:00,190.89,190.91,190.78,190.78,17700.0,158.7892,158.8058,158.6977,158.6977,17700.0
2015-03-06 14:20:00,190.78,190.78,190.37,190.51,28700.0,158.6977,158.6977,158.3566,158.4731,28700.0
2015-03-06 14:25:00,190.53,190.61,190.47,190.53,18400.0,158.4897,158.5563,158.4398,158.4897,18400.0
2015-03-06 14:30:00,190.5,190.56,190.5,190.56,8500.0,158.4648,158.5147,158.4648,158.5147,8500.0
2015-03-06 14:35:00,190.56,190.56,190.23,190.25,25700.0,158.5147,158.5147,158.2402,158.2568,25700.0
2015-03-06 14:40:00,190.22,190.26,190.14,190.15,8300.0,158.2319,158.2651,158.1653,158.1736,8300.0
2015-03-06 14:45:00,190.27,190.29,190.25,190.28,3700.0,158.2734,158.2901,158.2568,158.2818,3700.0
2015-03-06 14:50:00,190.29,190.35,190.2,190.32,18600.0,158.2901,158.34,158.2152,158.315,18600.0
2015-03-06 14:55:00,190.34,190.37,190.22,190.22,14000.0,158.3317,158.3566,158.2319,158.2319,14000.0
2015-03-06 15:00:00,190.21,190.61,190.21,190.6,16600.0,158.2235,158.5563,158.2235,158.548,16600.0
2015-03-06 15:05:00,190.6,190.68,190.5,190.51,17200.0,158.548,158.6145,158.4648,158.4731,17200.0
2015-03-06 15:10:00,190.56,190.56,190.3,190.39,28100.0,158.5147,158.5147,158.2984,158.3733,28100.0
2015-03-06 15:15:00,190.41,190.47,190.27,190.47,11700.0,158.3899,158.4398,158.2734,158.4398,11700.0
2015-03-06 15:20:00,190.48,190.58,190.41,190.58,20300.0,158.4481,158.5313,158.3899,158.5313,20300.0
2015-03-06 15:25:00,190.58,190.58,190.22,190.26,15700.0,158.5313,158.5313,158.2319,158.2651,15700.0
2015-03-06 15:30:00,190.26,190.4,190.09,190.13,25600.0,158.2651,158.3816,158.1237,158.157,25600.0
2015-03-06 15:35:00,190.14,190.22,190.06,190.11,13400.0,158.1653,158.2319,158.0988,158.1404,13400.0
2015-03-06 15:40:00,190.11,190.12,189.94,190.02,59900.0,158.1404,158.1487,157.9989,158.0655,59900.0
2015-03-06 15:45:00,190.02,190.15,189.95,190.1,61200.0,158.0655,158.1736,158.0073,158.132,61200.0
2015-03-06 15:50:00,190.07,190.24,190.06,190.16,36800.0,158.1071,158.2485,158.0988,158.1819,36800.0
2015-03-06 15:55:00,190.16,190.35,190.11,190.29,81700.0,158.1819,158.34,158.1404,158.2901,81700.0
2015-03-09 09:30:00,190.52,190.74,190.48,190.63,74700.0,158.4814,158.6644,158.4481,158.5729,74700.0
2015-03-09 09:35:00,190.66,190.72,190.45,190.66,16800.0,158.5979,158.6478,158.4232,158.5979,16800.0
2015-03-09 09:40:00,190.68,190.8,190.52,190.57,21600.0,158.6145,158.7143,158.4814,158.523,21600.0
2015-03-09 09:45:00,190.6,190.61,190.42,190.53,11400.0,158.548,158.5563,158.3982,158.4897,11400.0
2015-03-09 09:50:00,190.53,190.57,190.43,190.55,7600.0,158.4897,158.523,158.4065,158.5064,7600.0
2015-03-09 09:55:00,190.56,190.74,190.56,190.73,20700.0,158.5147,158.6644,158.5147,158.6561,20700.0
2015-03-09 10:00:00,190.73,190.79,190.67,190.78,10900.0,158.6561,158.706,158.6062,158.6977,10900.0
2015-03-09 10:05:00,190.77,190.92,190.76,190.82,7600.0,158.6894,158.8141,158.681,158.731,7600.0
2015-03-09 10:10:00,190.81,190.87,190.76,190.85,6600.0,158.7226,158.7725,158.681,158.7559,6600.0
2015-03-09 10:15:00,190.83,190.83,190.7,190.81,6300.0,158.7393,158.7393,158.6311,158.7226,6300.0
2015-03-09 10:20:00,190.79,190.89,190.69,190.71,15400.0,158.706,158.7892,158.6228,158.6395,15400.0
2015-03-09 10:25:00,190.7,190.73,190.6,190.71,9300.0,158.6311,158.6561,158.548,158.6395,9300.0
2015-03-09 10:30:00,190.68,190.8,190.67,190.8,7000.0,158.6145,158.7143,158.6062,158.7143,7000.0
2015-03-09 10:35:00,190.83,190.84,190.69,190.69,7100.0,158.7393,158.7476,158.6228,158.6228,7100.0
2015-03-09 10:40:00,190.69,190.9,190.66,190.88,10500.0,158.6228,158.7975,158.5979,158.7809,10500.0
2015-03-09 10:45:00,190.89,190.9,190.85,190.87,3800.0,158.7892,158.7975,158.7559,158.7725,3800.0
2015-03-09 10:50:00,190.91,190.98,190.89,190.94,5100.0,158.8058,158.8641,158.7892,158.8308,5100.0
2015-03-09 10:55:00,190.9,190.9,190.79,190.84,5000.0,158.7975,158.7975,158.706,158.7476,5000.0
2015-03-09 11:00:00,190.81,190.83,190.65,190.69,7500.0,158.7226,158.7393,158.5895,158.6228,7500.0
2015-03-09 11:05:00,190.74,190.86,190.73,190.85,11800.0,158.6644,158.7642,158.6561,158.7559,11800.0
2015-03-09 11:10:00,190.79,190.86,190.78,190.81,12500.0,158.706,158.7642,158.6977,158.7226,12500.0
2015-03-09 11:15:00,190.89,190.97,190.87,190.89,7700.0,158.7892,158.8557,158.7725,158.7892,7700.0
2015-03-09 11:20:00,190.83,190.85,190.77,190.84,3700.0,158.7393,158.7559,158.6894,158.7476,3700.0
2015-03-09 11:25:00,190.83,191.07,190.82,190.96,5600.0,158.7393,158.9389,158.731,158.8474,5600.0
2015-03-09 11:30:00,190.97,191.03,190.96,190.97,11000.0,158.8557,158.9056,158.8474,158.8557,11000.0
2015-03-09 11:35:00,190.96,191.03,190.92,190.94,6500.0,158.8474,158.9056,158.8141,158.8308,6500.0
2015-03-09 11:40:00,190.97,191.07,190.97,191.06,2200.0,158.8557,158.9389,158.8557,158.9306,2200.0
2015-03-09 11:45:00,191.04,191.05,190.95,190.96,7500.0,158.914,158.9223,158.8391,158.8474,7500.0
2015-03-09 11:50:00,190.96,190.96,190.79,190.79,17000.0,158.8474,158.8474,158.706,158.706,17000.0
2015-03-09 11:55:00,190.78,190.87,190.76,190.85,7300.0,158.6977,158.7725,158.681,158.7559,7300.0
2015-03-09 12:00:00,190.85,190.88,190.69,190.74,4100.0,158.7559,158.7809,158.6228,158.6644,4100.0
2015-03-09 12:05:00,190.73,190.73,190.66,190.66,2700.0,158.6561,158.6561,158.5979,158.5979,2700.0
2015-03-09 12:10:00,190.73,190.76,190.68,190.71,10200.0,158.6561,158.681,158.6145,158.6395,10200.0
2015-03-09 12:15:00,190.7,190.72,190.62,190.7,4100.0,158.6311,158.6478,158.5646,158.6311,4100.0
2015-03-09 12:20:00,190.73,190.81,190.72,190.81,4600.0,158.6561,158.7226,158.6478,158.7226,4600.0
2015-03-09 12:25:00,190.78,190.8,190.7,190.74,11100.0,158.6977,158.7143,158.6311,158.6644,11100.0
2015-03-09 12:30:00,190.71,190.8,190.71,190.79,6100.0,158.6395,158.7143,158.6395,158.706,6100.0
2015-03-09 12:35:00,190.87,190.87,190.85,190.87,700.0,158.7725,158.7725,158.7559,158.7725,700.0
2015-03-09 12:40:00,190.85,190.93,190.85,190.91,3400.0,158.7559,158.8225,158.7559,158.8058,3400.0
2015-03-09 12:45:00,190.93,190.97,190.92,190.95,13700.0,158.8225,158.8557,158.8141,158.8391,13700.0
2015-03-09 12:50:00,190.94,190.98,190.93,190.96,5400.0,158.8308,158.8641,158.8225,158.8474,5400.0
2015-03-09 12:55:00,191.0,191.05,190.99,191.01,6500.0,158.8807,158.9223,158.8724,158.889,6500.0
2015-03-09 13:00:00,191.02,191.02,190.99,191.0,4800.0,158.8973,158.8973,158.8724,158.8807,4800.0
2015-03-09 13:05:00,190.95,191.01,190.94,191.01,1500.0,158.8391,158.889,158.8308,158.889,1500.0
2015-03-09 13:10:00,191.0,191.05,190.97,191.01,3900.0,158.8807,158.9223,158.8557,158.889,3900.0
2015-03-09 13:15:00,191.03,191.04,190.94,190.99,2200.0,158.9056,158.914,158.8308,158.8724,2200.0
2015-03-09 13:20:00,190.96,191.07,190.95,191.07,4800.0,158.8474,158.9389,158.8391,158.9389,4800.0
2015-03-09 13:25:00,191.05,191.13,191.01,191.13,6400.0,158.9223,158.9888,158.889,158.9888,6400.0
2015-03-09 13:30:00,191.15,191.28,191.15,191.25,16700.0,159.0055,159.1136,159.0055,159.0886,16700.0
2015-03-09 13:35:00,191.24,191.26,191.19,191.25,1700.0,159.0803,159.097,159.0387,159.0886,1700.0
2015-03-09 13:40:00,191.25,191.41,191.25,191.41,19000.0,159.0886,159.2217,159.0886,159.2217,19000.0
2015-03-09 13:45:00,191.44,191.44,191.41,191.42,3600.0,159.2467,159.2467,159.2217,159.2301,3600.0
2015-03-09 13:50:00,191.46,191.47,191.42,191.43,6200.0,159.2633,159.2717,159.2301,159.2384,6200.0
2015-03-09 13:55:00,191.43,191.43,191.32,191.33,6000.0,159.2384,159.2384,159.1469,159.1552,6000.0
2015-03-09 14:00:00,191.34,191.35,191.26,191.28,7900.0,159.1635,159.1718,159.097,159.1136,7900.0
2015-03-09 14:05:00,191.29,191.35,191.29,191.29,5800.0,159.1219,159.1718,159.1219,159.1219,5800.0
2015-03-09 14:10:00,191.29,191.29,191.23,191.23,1700.0,159.1219,159.1219,159.072,159.072,1700.0
2015-03-09 14:15:00,191.25,191.26,191.16,191.16,8000.0,159.0886,159.097,159.0138,159.0138,8000.0
2015-03-09 14:20:00,191.16,191.25,191.16,191.23,3000.0,159.0138,159.0886,159.0138,159.072,3000.0
2015-03-09 14:25:00,191.2,191.22,191.11,191.15,11000.0,159.0471,159.0637,158.9722,159.0055,11000.0
2015-03-09 14:30:00,191.09,191.09,191.04,191.08,10300.0,158.9556,158.9556,158.914,158.9472,10300.0
2015-03-09 14:35:00,191.13,191.13,191.0,191.02,2200.0,158.9888,158.9888,158.8807,158.8973,2200.0
2015-03-09 14:40:00,190.98,191.04,190.95,191.02,21700.0,158.8641,158.914,158.8391,158.8973,21700.0
2015-03-09 14:45:00,190.99,191.18,190.98,191.17,21000.0,158.8724,159.0304,158.8641,159.0221,21000.0
2015-03-09 14:50:00,191.17,191.29,191.16,191.27,13700.0,159.0221,159.1219,159.0138,159.1053,13700.0
2015-03-09 14:55:00,191.27,191.34,191.25,191.3,6400.0,159.1053,159.1635,159.0886,159.1302,6400.0
2015-03-09 15:00:00,191.27,191.34,191.25,191.25,7000.0,159.1053,159.1635,159.0886,159.0886,7000.0
2015-03-09 15:05:00,191.26,191.34,191.21,191.34,6900.0,159.097,159.1635,159.0554,159.1635,6900.0
2015-03-09 15:10:00,191.35,191.41,191.32,191.38,6300.0,159.1718,159.2217,159.1469,159.1968,6300.0
2015-03-09 15:15:00,191.38,191.38,191.23,191.23,31700.0,159.1968,159.1968,159.072,159.072,31700.0
2015-03-09 15:20:00,191.22,191.27,191.16,191.16,7900.0,159.0637,159.1053,159.0138,159.0138,7900.0
2015-03-09 15:25:00,191.14,191.25,191.1,191.2,4200.0,158.9971,159.0886,158.9639,159.0471,4200.0
2015-03-09 15:30:00,191.25,191.36,191.25,191.34,7700.0,159.0886,159.1801,159.0886,159.1635,7700.0
2015-03-09 15:35:00,191.33,191.34,191.18,191.19,24800.0,159.1552,159.1635,159.0304,159.0387,24800.0
2015-03-09 15:40:00,191.19,191.28,191.14,191.14,4900.0,159.0387,159.1136,158.9971,158.9971,4900.0
2015-03-09 15:45:00,191.19,191.34,191.19,191.3,5500.0,159.0387,159.1635,159.0387,159.1302,5500.0
2015-03-09 15:50:00,191.32,191.35,191.17,191.22,87700.0,159.1469,159.1718,159.0221,159.0637,87700.0
2015-03-09 15:55:00,191.19,191.2,191.05,191.1,121400.0,159.0387,159.0471,158.9223,158.9639,121400.0
2015-03-10 09:30:00,189.57,189.61,189.27,189.61,98500.0,157.6912,157.7244,157.4416,157.7244,98500.0
2015-03-10 09:35:00,189.61,189.64,189.32,189.44,33100.0,157.7244,157.7494,157.4832,157.583,33100.0
2015-03-10 09:40:00,189.33,189.54,189.15,189.18,172600.0,157.4915,157.6662,157.3418,157.3667,172600.0
2015-03-10 09:45:00,189.14,189.22,189.01,189.2,27400.0,157.3335,157.4,157.2253,157.3834,27400.0
2015-03-10 09:50:00,189.11,189.27,188.93,189.27,34900.0,157.3085,157.4416,157.1588,157.4416,34900.0
2015-03-10 09:55:00,189.29,189.35,189.2,189.22,11400.0,157.4582,157.5082,157.3834,157.4,11400.0
2015-03-10 10:00:00,189.18,189.38,189.14,189.37,13100.0,157.3667,157.5331,157.3335,157.5248,13100.0
2015-03-10 10:05:00,189.29,189.33,189.2,189.25,18900.0,157.4582,157.4915,157.3834,157.425,18900.0
2015-03-10 10:10:00,189.25,189.25,188.93,189.0,16700.0,157.425,157.425,157.1588,157.217,16700.0
2015-03-10 10:15:00,188.92,188.99,188.79,188.97,22300.0,157.1505,157.2087,157.0423,157.1921,22300.0
2015-03-10 10:20:00,188.98,189.05,188.91,188.92,9700.0,157.2004,157.2586,157.1422,157.1505,9700.0
2015-03-10 10:25:00,188.89,188.99,188.75,188.99,11100.0,157.1255,157.2087,157.0091,157.2087,11100.0
2015-03-10 10:30:00,188.95,188.96,188.78,188.82,9700.0,157.1754,157.1837,157.034,157.0673,9700.0
2015-03-10 10:35:00,188.76,188.87,188.65,188.71,12300.0,157.0174,157.1089,156.9259,156.9758,12300.0
2015-03-10 10:40:00,188.69,188.88,188.69,188.78,346600.0,156.9591,157.1172,156.9591,157.034,346600.0
2015-03-10 10:45:00,188.8,188.88,188.76,188.87,9500.0,157.0506,157.1172,157.0174,157.1089,9500.0
2015-03-10 10:50:00,188.91,189.09,188.91,189.03,9300.0,157.1422,157.2919,157.1422,157.242,9300.0
2015-03-10 10:55:00,189.03,189.15,189.0,189.0,6800.0,157.242,157.3418,157.217,157.217,6800.0
2015-03-10 11:00:00,188.99,189.26,188.99,189.2,11900.0,157.2087,157.4333,157.2087,157.3834,11900.0
2015-03-10 11:05:00,189.22,189.32,189.2,189.27,32300.0,157.4,157.4832,157.3834,157.4416,32300.0
2015-03-10 11:10:00,189.27,189.42,189.2,189.42,21200.0,157.4416,157.5664,157.3834,157.5664,21200.0
2015-03-10 11:15:00,189.41,189.41,189.32,189.4,5500.0,157.5581,157.5581,157.4832,157.5498,5500.0
2015-03-10 11:20:00,189.44,189.51,189.33,189.34,12500.0,157.583,157.6413,157.4915,157.4998,12500.0
2015-03-10 11:25:00,189.34,189.43,189.27,189.29,3400.0,157.4998,157.5747,157.4416,157.4582,3400.0
2015-03-10 11:30:00,189.29,189.37,189.22,189.24,42800.0,157.4582,157.5248,157.4,157.4167,42800.0
2015-03-10 11:35:00,189.2,189.24,189.08,189.08,8800.0,157.3834,157.4167,157.2836,157.2836,8800.0
2015-03-10 11:40:00,189.12,189.13,188.95,188.98,14300.0,157.3168,157.3252,157.1754,157.2004,14300.0
2015-03-10 11:45:00,188.97,188.97,188.79,188.79,12400.0,157.1921,157.1921,157.0423,157.0423,12400.0
2015-03-10 11:50:00,188.75,188.84,188.68,188.68,13200.0,157.0091,157.0839,156.9508,156.9508,13200.0
2015-03-10 11:55:00,188.68,188.8,188.53,188.54,26200.0,156.9508,157.0506,156.8261,156.8344,26200.0
2015-03-10 12:00:00,188.53,188.53,188.36,188.45,42600.0,156.8261,156.8261,156.6846,156.7595,42600.0
2015-03-10 12:05:00,188.42,188.55,188.37,188.55,7400.0,156.7346,156.8427,156.693,156.8427,7400.0
2015-03-10 12:10:00,188.59,188.72,188.58,188.67,33900.0,156.876,156.9841,156.8676,156.9425,33900.0
2015-03-10 12:15:00,188.68,188.72,188.53,188.63,5000.0,156.9508,156.9841,156.8261,156.9092,5000.0
2015-03-10 12:20:00,188.61,188.61,188.35,188.35,18900.0,156.8926,156.8926,156.6763,156.6763,18900.0
2015-03-10 12:25:00,188.4,188.52,188.3,188.39,8200.0,156.7179,156.8177,156.6347,156.7096,8200.0
2015-03-10 12:30:00,188.39,188.46,188.3,188.31,96900.0,156.7096,156.7678,156.6347,156.643,96900.0
2015-03-10 12:35:00,188.33,188.58,188.33,188.57,15300.0,156.6597,156.8676,156.6597,156.8593,15300.0
2015-03-10 12:40:00,188.57,188.72,188.55,188.72,15900.0,156.8593,156.9841,156.8427,156.9841,15900.0
2015-03-10 12:45:00,188.63,188.67,188.47,188.57,13400.0,156.9092,156.9425,156.7761,156.8593,13400.0
2015-03-10 12:50:00,188.55,188.64,188.47,188.52,17000.0,156.8427,156.9176,156.7761,156.8177,17000.0
2015-03-10 12:55:00,188.55,188.68,188.54,188.56,22200.0,156.8427,156.9508,156.8344,156.851,22200.0
2015-03-10 13:00:00,188.52,188.59,188.52,188.56,6200.0,156.8177,156.876,156.8177,156.851,6200.0
2015-03-10 13:05:00,188.56,188.66,188.48,188.49,10700.0,156.851,156.9342,156.7845,156.7928,10700.0
2015-03-10 13:10:00,188.49,188.59,188.48,188.49,6400.0,156.7928,156.876,156.7845,156.7928,6400.0
2015-03-10 13:15:00,188.47,188.59,188.46,188.58,14800.0,156.7761,156.876,156.7678,156.8676,14800.0
2015-03-10 13:20:00,188.64,188.86,188.64,188.83,41500.0,156.9176,157.1006,156.9176,157.0756,41500.0
2015-03-10 13:25:00,188.84,188.91,188.72,188.72,13900.0,157.0839,157.1422,156.9841,156.9841,13900.0
2015-03-10 13:30:00,188.66,188.72,188.59,188.66,14900.0,156.9342,156.9841,156.876,156.9342,14900.0
2015-03-10 13:35:00,188.64,188.67,188.56,188.57,14500.0,156.9176,156.9425,156.851,156.8593,14500.0
2015-03-10 13:40:00,188.58,188.6,188.55,188.58,6400.0,156.8676,156.8843,156.8427,156.8676,6400.0
2015-03-10 13:45:00,188.61,188.73,188.59,188.68,8300.0,156.8926,156.9924,156.876,156.9508,8300.0
2015-03-10 13:50:00,188.68,188.71,188.64,188.65,13600.0,156.9508,156.9758,156.9176,156.9259,13600.0
2015-03-10 13:55:00,188.66,188.67,188.56,188.61,9700.0,156.9342,156.9425,156.851,156.8926,9700.0
2015-03-10 14:00:00,188.6,188.68,188.59,188.67,10400.0,156.8843,156.9508,156.876,156.9425,10400.0
2015-03-10 14:05:00,188.68,188.82,188.68,188.82,23600.0,156.9508,157.0673,156.9508,157.0673,23600.0
2015-03-10 14:10:00,188.81,188.83,188.38,188.45,26900.0,157.059,157.0756,156.7013,156.7595,26900.0
2015-03-10 14:15:00,188.44,188.52,188.36,188.37,6200.0,156.7512,156.8177,156.6846,156.693,6200.0
2015-03-10 14:20:00,188.3,188.34,188.2,188.24,26000.0,156.6347,156.668,156.5515,156.5848,26000.0
2015-03-10 14:25:00,188.26,188.35,188.24,188.25,10900.0,156.6015,156.6763,156.5848,156.5931,10900.0
2015-03-10 14:30:00,188.26,188.4,188.26,188.38,7600.0,156.6015,156.7179,156.6015,156.7013,7600.0
2015-03-10 14:35:00,188.39,188.45,188.3,188.37,8700.0,156.7096,156.7595,156.6347,156.693,8700.0
2015-03-10 14:40:00,188.38,188.38,188.25,188.36,8200.0,156.7013,156.7013,156.5931,156.6846,8200.0
2015-03-10 14:45:00,188.38,188.52,188.35,188.37,26700.0,156.7013,156.8177,156.6763,156.693,26700.0
2015-03-10 14:50:00,188.42,188.44,188.3,188.3,9400.0,156.7346,156.7512,156.6347,156.6347,9400.0
2015-03-10 14:55:00,188.28,188.3,188.21,188.26,12300.0,156.6181,156.6347,156.5599,156.6015,12300.0
2015-03-10 15:00:00,188.26,188.46,188.18,188.32,23400.0,156.6015,156.7678,156.5349,156.6514,23400.0
2015-03-10 15:05:00,188.36,188.51,188.34,188.46,5200.0,156.6846,156.8094,156.668,156.7678,5200.0
2015-03-10 15:10:00,188.47,188.48,188.36,188.36,11000.0,156.7761,156.7845,156.6846,156.6846,11000.0
2015-03-10 15:15:00,188.37,188.62,188.31,188.55,22400.0,156.693,156.9009,156.643,156.8427,22400.0
2015-03-10 15:20:00,188.6,188.68,188.57,188.65,31300.0,156.8843,156.9508,156.8593,156.9259,31300.0
2015-03-10 15:25:00,188.64,188.64,188.34,188.36,29400.0,156.9176,156.9176,156.668,156.6846,29400.0
2015-03-10 15:30:00,188.41,188.41,188.24,188.32,15900.0,156.7262,156.7262,156.5848,156.6514,15900.0
2015-03-10 15:35:00,188.29,188.41,188.29,188.33,17800.0,156.6264,156.7262,156.6264,156.6597,17800.0
2015-03-10 15:40:00,188.36,188.49,188.33,188.36,15100.0,156.6846,156.7928,156.6597,156.6846,15100.0
2015-03-10 15:45:00,188.34,188.45,188.29,188.42,32400.0,156.668,156.7595,156.6264,156.7346,32400.0
2015-03-10 15:50:00,188.37,188.37,188.25,188.27,47300.0,156.693,156.693,156.5931,156.6098,47300.0
2015-03-10 15:55:00,188.27,188.28,187.97,187.98,257600.0,156.6098,156.6181,156.3602,156.3685,257600.0
2015-03-11 09:30:00,188.26,188.34,188.1,188.21,93100.0,156.6015,156.668,156.4684,156.5599,93100.0
2015-03-11 09:35:00,188.2,188.22,188.03,188.1,11100.0,156.5515,156.5682,156.4101,156.4684,11100.0
2015-03-11 09:40:00,188.09,188.4,188.03,188.4,17600.0,156.46,156.7179,156.4101,156.7179,17600.0
2015-03-11 09:45:00,188.37,188.4,188.24,188.25,16500.0,156.693,156.7179,156.5848,156.5931,16500.0
2015-03-11 09:50:00,188.28,188.35,188.1,188.14,11000.0,156.6181,156.6763,156.4684,156.5016,11000.0
2015-03-11 09:55:00,188.13,188.24,188.12,188.22,14100.0,156.4933,156.5848,156.485,156.5682,14100.0
2015-03-11 10:00:00,188.23,188.31,188.17,188.29,10200.0,156.5765,156.643,156.5266,156.6264,10200.0
2015-03-11 10:05:00,188.27,188.47,188.27,188.41,22200.0,156.6098,156.7761,156.6098,156.7262,22200.0
2015-03-11 10:10:00,188.4,188.4,188.13,188.14,12100.0,156.7179,156.7179,156.4933,156.5016,12100.0
2015-03-11 10:15:00,188.13,188.17,188.05,188.05,6300.0,156.4933,156.5266,156.4268,156.4268,6300.0
2015-03-11 10:20:00,188.03,188.2,188.03,188.19,5900.0,156.4101,156.5515,156.4101,156.5432,5900.0
2015-03-11 10:25:00,188.13,188.21,188.08,188.2,3400.0,156.4933,156.5599,156.4517,156.5515,3400.0
2015-03-11 10:30:00,188.17,188.26,187.86,187.88,35700.0,156.5266,156.6015,156.2687,156.2854,35700.0
2015-03-11 10:35:00,187.84,187.9,187.74,187.78,9400.0,156.2521,156.302,156.1689,156.2022,9400.0
2015-03-11 10:40:00,187.84,187.84,187.64,187.64,6000.0,156.2521,156.2521,156.0857,156.0857,6000.0
2015-03-11 10:45:00,187.62,187.73,187.55,187.73,16400.0,156.0691,156.1606,156.0109,156.1606,16400.0
2015-03-11 10:50:00,187.71,187.91,187.64,187.9,15400.0,156.1439,156.3103,156.0857,156.302,15400.0
2015-03-11 10:55:00,187.88,187.9,187.79,187.79,4600.0,156.2854,156.302,156.2105,156.2105,4600.0
2015-03-11 11:00:00,187.83,187.96,187.83,187.9,7500.0,156.2438,156.3519,156.2438,156.302,7500.0
2015-03-11 11:05:00,187.85,187.87,187.75,187.78,4700.0,156.2604,156.277,156.1772,156.2022,4700.0
2015-03-11 11:10:00,187.86,188.06,187.85,188.03,11200.0,156.2687,156.4351,156.2604,156.4101,11200.0
2015-03-11 11:15:00,187.98,188.1,187.98,187.99,2400.0,156.3685,156.4684,156.3685,156.3769,2400.0
2015-03-11 11:20:00,188.0,188.02,187.91,187.93,6700.0,156.3852,156.4018,156.3103,156.327,6700.0
2015-03-11 11:25:00,187.93,188.12,187.93,188.12,5700.0,156.327,156.485,156.327,156.485,5700.0
2015-03-11 11:30:00,188.18,188.3,188.16,188.26,17900.0,156.5349,156.6347,156.5183,156.6015,17900.0
2015-03-11 11:35:00,188.26,188.26,188.13,188.14,3700.0,156.6015,156.6015,156.4933,156.5016,3700.0
2015-03-11 11:40:00,188.11,188.18,188.09,188.14,381300.0,156.4767,156.5349,156.46,156.5016,381300.0
2015-03-11 11:45:00,188.13,188.17,188.11,188.16,5400.0,156.4933,156.5266,156.4767,156.5183,5400.0
2015-03-11 11:50:00,188.17,188.2,188.04,188.16,82900.0,156.5266,156.5515,156.4185,156.5183,82900.0
2015-03-11 11:55:00,188.14,188.17,188.07,188.14,6700.0,156.5016,156.5266,156.4434,156.5016,6700.0
2015-03-11 12:00:00,188.19,188.22,188.08,188.09,7300.0,156.5432,156.5682,156.4517,156.46,7300.0
2015-03-11 12:05:00,188.05,188.06,187.97,188.04,10300.0,156.4268,156.4351,156.3602,156.4185,10300.0
2015-03-11 12:10:00,188.03,188.14,188.01,188.14,4300.0,156.4101,156.5016,156.3935,156.5016,4300.0
2015-03-11 12:15:00,188.14,188.27,188.09,188.27,6400.0,156.5016,156.6098,156.46,156.6098,6400.0
2015-03-11 12:20:00,188.25,188.25,188.0,188.0,6900.0,156.5931,156.5931,156.3852,156.3852,6900.0
2015-03-11 12:25:00,188.02,188.03,187.9,188.0,8600.0,156.4018,156.4101,156.302,156.3852,8600.0
2015-03-11 12:30:00,188.0,188.06,187.97,187.97,5100.0,156.3852,156.4351,156.3602,156.3602,5100.0
2015-03-11 12:35:00,188.04,188.17,188.0,188.16,5800.0,156.4185,156.5266,156.3852,156.5183,5800.0
2015-03-11 12:40:00,188.18,188.23,188.16,188.22,5400.0,156.5349,156.5765,156.5183,156.5682,5400.0
2015-03-11 12:45:00,188.23,188.28,188.14,188.18,11000.0,156.5765,156.6181,156.5016,156.5349,11000.0
2015-03-11 12:50:00,188.2,188.28,188.2,188.25,4900.0,156.5515,156.6181,156.5515,156.5931,4900.0
2015-03-11 12:55:00,188.28,188.29,188.16,188.18,15700.0,156.6181,156.6264,156.5183,156.5349,15700.0
2015-03-11 13:00:00,188.17,188.2,188.13,188.13,12100.0,156.5266,156.5515,156.4933,156.4933,12100.0
2015-03-11 13:05:00,188.14,188.2,188.11,188.2,5300.0,156.5016,156.5515,156.4767,156.5515,5300.0
2015-03-11 13:10:00,188.2,188.25,188.18,188.25,51000.0,156.5515,156.5931,156.5349,156.5931,51000.0
2015-03-11 13:15:00,188.25,188.31,188.15,188.15,11100.0,156.5931,156.643,156.51,156.51,11100.0
2015-03-11 13:20:00,188.17,188.2,188.15,188.19,8300.0,156.5266,156.5515,156.51,156.5432,8300.0
2015-03-11 13:25:00,188.16,188.2,188.11,188.17,5100.0,156.5183,156.5515,156.4767,156.5266,5100.0
2015-03-11 13:30:00,188.18,188.18,187.88,187.91,23800.0,156.5349,156.5349,156.2854,156.3103,23800.0
2015-03-11 13:35:00,187.93,188.01,187.89,188.01,6800.0,156.327,156.3935,156.2937,156.3935,6800.0
2015-03-11 13:40:00,188.0,188.0,187.84,187.89,13100.0,156.3852,156.3852,156.2521,156.2937,13100.0
2015-03-11 13:45:00,187.83,187.83,187.57,187.57,97600.0,156.2438,156.2438,156.0275,156.0275,97600.0
2015-03-11 13:50:00,187.58,187.72,187.58,187.71,6200.0,156.0358,156.1523,156.0358,156.1439,6200.0
2015-03-11 13:55:00,187.7,187.84,187.7,187.81,33800.0,156.1356,156.2521,156.1356,156.2271,33800.0
2015-03-11 14:00:00,187.76,187.91,187.76,187.91,19500.0,156.1855,156.3103,156.1855,156.3103,19500.0
2015-03-11 14:05:00,187.9,187.99,187.89,187.97,10100.0,156.302,156.3769,156.2937,156.3602,10100.0
2015-03-11 14:10:00,188.0,188.0,187.89,187.93,10400.0,156.3852,156.3852,156.2937,156.327,10400.0
2015-03-11 14:15:00,187.9,188.17,187.89,188.1,26100.0,156.302,156.5266,156.2937,156.4684,26100.0
2015-03-11 14:20:00,188.14,188.14,188.0,188.02,12300.0,156.5016,156.5016,156.3852,156.4018,12300.0
2015-03-11 14:25:00,188.07,188.09,188.0,188.05,6900.0,156.4434,156.46,156.3852,156.4268,6900.0
2015-03-11 14:30:00,188.09,188.12,187.95,187.99,7500.0,156.46,156.485,156.3436,156.3769,7500.0
2015-03-11 14:35:00,187.97,188.14,187.97,188.13,5800.0,156.3602,156.5016,156.3602,156.4933,5800.0
2015-03-11 14:40:00,188.09,188.09,187.87,187.93,3900.0,156.46,156.46,156.277,156.327,3900.0
2015-03-11 14:45:00,187.95,188.09,187.93,188.06,5800.0,156.3436,156.46,156.327,156.4351,5800.0
2015-03-11 14:50:00,188.06,188.14,188.05,188.1,3300.0,156.4351,156.5016,156.4268,156.4684,3300.0
2015-03-11 14:55:00,188.07,188.23,188.04,188.18,7400.0,156.4434,156.5765,156.4185,156.5349,7400.0
2015-03-11 15:00:00,188.15,188.15,188.08,188.13,1900.0,156.51,156.51,156.4517,156.4933,1900.0
2015-03-11 15:05:00,188.06,188.07,187.96,187.96,2300.0,156.4351,156.4434,156.3519,156.3519,2300.0
2015-03-11 15:10:00,187.95,188.0,187.8,187.82,35400.0,156.3436,156.3852,156.2188,156.2354,35400.0
2015-03-11 15:15:00,187.85,187.89,187.81,187.87,6100.0,156.2604,156.2937,156.2271,156.277,6100.0
2015-03-11 15:20:00,187.91,187.91,187.7,187.71,11500.0,156.3103,156.3103,156.1356,156.1439,11500.0
2015-03-11 15:25:00,187.72,187.82,187.62,187.62,11100.0,156.1523,156.2354,156.0691,156.0691,11100.0
2015-03-11 15:30:00,187.64,187.64,187.47,187.52,15300.0,156.0857,156.0857,155.9443,155.9859,15300.0
2015-03-11 15:35:00,187.55,187.59,187.52,187.57,6300.0,156.0109,156.0441,155.9859,156.0275,6300.0
2015-03-11 15:40:00,187.56,187.7,187.47,187.7,24000.0,156.0192,156.1356,155.9443,156.1356,24000.0
2015-03-11 15:45:00,187.61,187.7,187.51,187.55,15100.0,156.0608,156.1356,155.9776,156.0109,15100.0
2015-03-11 15:50:00,187.51,187.66,187.48,187.62,27000.0,155.9776,156.1024,155.9526,156.0691,27000.0
2015-03-11 15:55:00,187.62,187.74,187.54,187.54,41000.0,156.0691,156.1689,156.0025,156.0025,41000.0
2015-03-12 09:30:00,188.21,188.7,188.2,188.7,47800.0,156.5599,156.9675,156.5515,156.9675,47800.0
2015-03-12 09:35:00,188.69,188.86,188.63,188.75,30800.0,156.9591,157.1006,156.9092,157.0091,30800.0
2015-03-12 09:40:00,188.88,189.13,188.78,189.1,21500.0,157.1172,157.3252,157.034,157.3002,21500.0
2015-03-12 09:45:00,189.11,189.27,189.01,189.26,21600.0,157.3085,157.4416,157.2253,157.4333,21600.0
2015-03-12 09:50:00,189.27,189.31,189.11,189.21,22000.0,157.4416,157.4749,157.3085,157.3917,22000.0
2015-03-12 09:55:00,189.2,189.23,189.1,189.1,5900.0,157.3834,157.4083,157.3002,157.3002,5900.0
2015-03-12 10:00:00,189.1,189.23,188.96,189.0,26300.0,157.3002,157.4083,157.1837,157.217,26300.0
2015-03-12 10:05:00,189.03,189.04,188.87,188.97,5200.0,157.242,157.2503,157.1089,157.1921,5200.0
2015-03-12 10:10:00,188.97,189.08,188.91,189.01,9400.0,157.1921,157.2836,157.1422,157.2253,9400.0
2015-03-12 10:15:00,189.01,189.1,188.87,188.92,21700.0,157.2253,157.3002,157.1089,157.1505,21700.0
2015-03-12 10:20:00,188.91,189.18,188.9,189.15,17500.0,157.1422,157.3667,157.1338,157.3418,17500.0
2015-03-12 10:25:00,189.15,189.18,189.11,189.12,11400.0,157.3418,157.3667,157.3085,157.3168,11400.0
2015-03-12 10:30:00,189.14,189.25,189.11,189.2,14800.0,157.3335,157.425,157.3085,157.3834,14800.0
2015-03-12 10:35:00,189.18,189.2,189.08,189.18,11300.0,157.3667,157.3834,157.2836,157.3667,11300.0
2015-03-12 10:40:00,189.17,189.25,188.99,189.04,19500.0,157.3584,157.425,157.2087,157.2503,19500.0
2015-03-12 10:45:00,189.05,189.05,188.9,189.01,10900.0,157.2586,157.2586,157.1338,157.2253,10900.0
2015-03-12 10:50:00,189.02,189.13,189.02,189.09,16400.0,157.2337,157.3252,157.2337,157.2919,16400.0
2015-03-12 10:55:00,189.13,189.25,189.1,189.17,23100.0,157.3252,157.425,157.3002,157.3584,23100.0
2015-03-12 11:00:00,189.17,189.2,189.05,189.08,24300.0,157.3584,157.3834,157.2586,157.2836,24300.0
2015-03-12 11:05:00,189.1,189.18,189.09,189.15,14300.0,157.3002,157.3667,157.2919,157.3418,14300.0
2015-03-12 11:10:00,189.15,189.31,189.13,189.31,17400.0,157.3418,157.4749,157.3252,157.4749,17400.0
2015-03-12 11:15:00,189.32,189.5,189.32,189.47,35700.0,157.4832,157.6329,157.4832,157.608,35700.0
2015-03-12 11:20:00,189.46,189.56,189.45,189.51,13100.0,157.5997,157.6828,157.5913,157.6413,13100.0
2015-03-12 11:25:00,189.5,189.54,189.45,189.45,18800.0,157.6329,157.6662,157.5913,157.5913,18800.0
2015-03-12 11:30:00,189.52,189.54,189.43,189.46,22600.0,157.6496,157.6662,157.5747,157.5997,22600.0
2015-03-12 11:35:00,189.46,189.5,189.41,189.43,32100.0,157.5997,157.6329,157.5581,157.5747,32100.0
2015-03-12 11:40:00,189.42,189.43,189.36,189.38,735500.0,157.5664,157.5747,157.5165,157.5331,735500.0
2015-03-12 11:45:00,189.38,189.43,189.36,189.37,14700.0,157.5331,157.5747,157.5165,157.5248,14700.0
2015-03-12 11:50:00,189.4,189.45,189.38,189.38,34500.0,157.5498,157.5913,157.5331,157.5331,34500.0
2015-03-12 11:55:00,189.38,189.39,189.34,189.36,13700.0,157.5331,157.5414,157.4998,157.5165,13700.0
2015-03-12 12:00:00,189.37,189.37,189.31,189.35,13200.0,157.5248,157.5248,157.4749,157.5082,13200.0
2015-03-12 12:05:00,189.34,189.36,189.25,189.26,12900.0,157.4998,157.5165,157.425,157.4333,12900.0
2015-03-12 12:10:00,189.26,189.31,189.23,189.28,12100.0,157.4333,157.4749,157.4083,157.4499,12100.0
2015-03-12 12:15:00,189.3,189.35,189.27,189.34,10200.0,157.4666,157.5082,157.4416,157.4998,10200.0
2015-03-12 12:20:00,189.35,189.35,189.24,189.27,9300.0,157.5082,157.5082,157.4167,157.4416,9300.0
2015-03-12 12:25:00,189.27,189.35,189.25,189.33,11900.0,157.4416,157.5082,157.425,157.4915,11900.0
2015-03-12 12:30:00,189.33,189.38,189.29,189.38,20700.0,157.4915,157.5331,157.4582,157.5331,20700.0
2015-03-12 12:35:00,189.37,189.37,189.24,189.26,13300.0,157.5248,157.5248,157.4167,157.4333,13300.0
2015-03-12 12:40:00,189.27,189.27,189.13,189.19,9500.0,157.4416,157.4416,157.3252,157.3751,9500.0
2015-03-12 12:45:00,189.18,189.24,189.18,189.24,9500.0,157.3667,157.4167,157.3667,157.4167,9500.0
2015-03-12 12:50:00,189.24,189.33,189.23,189.31,10000.0,157.4167,157.4915,157.4083,157.4749,10000.0
2015-03-12 12:55:00,189.35,189.35,189.29,189.3,15100.0,157.5082,157.5082,157.4582,157.4666,15100.0
2015-03-12 13:00:00,189.3,189.34,189.24,189.28,12400.0,157.4666,157.4998,157.4167,157.4499,12400.0
2015-03-12 13:05:00,189.28,189.46,189.28,189.44,11100.0,157.4499,157.5997,157.4499,157.583,11100.0
2015-03-12 13:10:00,189.45,189.48,189.39,189.4,15200.0,157.5913,157.6163,157.5414,157.5498,15200.0
2015-03-12 13:15:00,189.41,189.48,189.4,189.47,15500.0,157.5581,157.6163,157.5498,157.608,15500.0
2015-03-12 13:20:00,189.44,189.44,189.38,189.38,10000.0,157.583,157.583,157.5331,157.5331,10000.0
2015-03-12 13:25:00,189.41,189.41,189.36,189.38,6000.0,157.5581,157.5581,157.5165,157.5331,6000.0
2015-03-12 13:30:00,189.37,189.37,189.26,189.33,14000.0,157.5248,157.5248,157.4333,157.4915,14000.0
2015-03-12 13:35:00,189.34,189.44,189.34,189.35,22000.0,157.4998,157.583,157.4998,157.5082,22000.0
2015-03-12 13:40:00,189.34,189.45,189.3,189.45,13800.0,157.4998,157.5913,157.4666,157.5913,13800.0
2015-03-12 13:45:00,189.43,189.46,189.38,189.41,11400.0,157.5747,157.5997,157.5331,157.5581,11400.0
2015-03-12 13:50:00,189.41,189.48,189.4,189.45,13300.0,157.5581,157.6163,157.5498,157.5913,13300.0
2015-03-12 13:55:00,189.48,189.56,189.42,189.46,16400.0,157.6163,157.6828,157.5664,157.5997,16400.0
2015-03-12 14:00:00,189.45,189.46,189.33,189.36,8200.0,157.5913,157.5997,157.4915,157.5165,8200.0
2015-03-12 14:05:00,189.36,189.46,189.36,189.42,12800.0,157.5165,157.5997,157.5165,157.5664,12800.0
2015-03-12 14:10:00,189.43,189.49,189.43,189.46,7500.0,157.5747,157.6246,157.5747,157.5997,7500.0
2015-03-12 14:15:00,189.45,189.5,189.44,189.47,8900.0,157.5913,157.6329,157.583,157.608,8900.0
2015-03-12 14:20:00,189.48,189.51,189.45,189.5,14400.0,157.6163,157.6413,157.5913,157.6329,14400.0
2015-03-12 14:25:00,189.5,189.5,189.45,189.48,8600.0,157.6329,157.6329,157.5913,157.6163,8600.0
2015-03-12 14:30:00,189.49,189.51,189.41,189.43,8300.0,157.6246,157.6413,157.5581,157.5747,8300.0
2015-03-12 14:35:00,189.42,189.44,189.4,189.44,10200.0,157.5664,157.583,157.5498,157.583,10200.0
2015-03-12 14:40:00,189.42,189.42,189.32,189.41,15700.0,157.5664,157.5664,157.4832,157.5581,15700.0
2015-03-12 14:45:00,189.43,189.48,189.43,189.45,17200.0,157.5747,157.6163,157.5747,157.5913,17200.0
2015-03-12 14:50:00,189.47,189.51,189.45,189.46,13500.0,157.608,157.6413,157.5913,157.5997,13500.0
2015-03-12 14:55:00,189.49,189.73,189.49,189.7,22700.0,157.6246,157.8243,157.6246,157.7993,22700.0
2015-03-12 15:00:00,189.71,189.85,189.71,189.83,13100.0,157.8076,157.9241,157.8076,157.9074,13100.0
2015-03-12 15:05:00,189.85,189.93,189.84,189.87,23100.0,157.9241,157.9906,157.9158,157.9407,23100.0
2015-03-12 15:10:00,189.87,189.95,189.85,189.87,20700.0,157.9407,158.0073,157.9241,157.9407,20700.0
2015-03-12 15:15:00,189.86,189.88,189.82,189.84,14300.0,157.9324,157.949,157.8991,157.9158,14300.0
2015-03-12 15:20:00,189.83,189.91,189.82,189.85,16800.0,157.9074,157.974,157.8991,157.9241,16800.0
2015-03-12 15:25:00,189.87,189.9,189.85,189.88,11300.0,157.9407,157.9657,157.9241,157.949,11300.0
2015-03-12 15:30:00,189.88,189.94,189.79,189.79,19200.0,157.949,157.9989,157.8742,157.8742,19200.0
2015-03-12 15:35:00,189.8,189.89,189.8,189.88,21600.0,157.8825,157.9574,157.8825,157.949,21600.0
2015-03-12 15:40:00,189.89,189.95,189.84,189.93,30600.0,157.9574,158.0073,157.9158,157.9906,30600.0
2015-03-12 15:45:00,189.95,189.99,189.93,189.98,30000.0,158.0073,158.0405,157.9906,158.0322,30000.0
2015-03-12 15:50:00,189.99,190.0,189.95,189.97,37000.0,158.0405,158.0489,158.0073,158.0239,37000.0
2015-03-12 15:55:00,189.95,190.0,189.91,189.95,208300.0,158.0073,158.0489,157.974,158.0073,208300.0
2015-03-13 09:30:00,189.68,189.68,189.21,189.34,150200.0,157.7827,157.7827,157.3917,157.4998,150200.0
2015-03-13 09:35:00,189.32,189.57,189.14,189.46,48900.0,157.4832,157.6912,157.3335,157.5997,48900.0
2015-03-13 09:40:00,189.47,189.6,189.31,189.6,20200.0,157.608,157.7161,157.4749,157.7161,20200.0
2015-03-13 09:45:00,189.55,189.79,189.5,189.74,33400.0,157.6745,157.8742,157.6329,157.8326,33400.0
2015-03-13 09:50:00,189.76,189.76,189.55,189.55,15800.0,157.8492,157.8492,157.6745,157.6745,15800.0
2015-03-13 09:55:00,189.55,189.55,189.37,189.38,9900.0,157.6745,157.6745,157.5248,157.5331,9900.0
2015-03-13 10:00:00,189.34,189.45,189.08,189.08,16800.0,157.4998,157.5913,157.2836,157.2836,16800.0
2015-03-13 10:05:00,189.0,189.0,188.87,188.88,51100.0,157.217,157.217,157.1089,157.1172,51100.0
2015-03-13 10:10:00,188.83,189.04,188.8,189.04,10100.0,157.0756,157.2503,157.0506,157.2503,10100.0
2015-03-13 10:15:00,189.08,189.26,189.07,189.23,30300.0,157.2836,157.4333,157.2752,157.4083,30300.0
2015-03-13 10:20:00,189.21,189.27,189.02,189.08,26100.0,157.3917,157.4416,157.2337,157.2836,26100.0
2015-03-13 10:25:00,189.04,189.04,188.77,188.84,7600.0,157.2503,157.2503,157.0257,157.0839,7600.0
2015-03-13 10:30:00,188.84,188.89,188.72,188.89,19000.0,157.0839,157.1255,156.9841,157.1255,19000.0
2015-03-13 10:35:00,188.89,189.06,188.79,189.02,11700.0,157.1255,157.2669,157.0423,157.2337,11700.0
2015-03-13 10:40:00,188.98,189.14,188.9,188.92,39600.0,157.2004,157.3335,157.1338,157.1505,39600.0
2015-03-13 10:45:00,188.86,188.91,188.71,188.74,17700.0,157.1006,157.1422,156.9758,157.0007,17700.0
2015-03-13 10:50:00,188.7,188.7,188.35,188.35,26900.0,156.9675,156.9675,156.6763,156.6763,26900.0
2015-03-13 10:55:00,188.35,188.43,188.13,188.13,17500.0,156.6763,156.7429,156.4933,156.4933,17500.0
2015-03-13 11:00:00,188.11,188.28,188.02,188.26,42300.0,156.4767,156.6181,156.4018,156.6015,42300.0
2015-03-13 11:05:00,188.25,188.26,188.16,188.26,7500.0,156.5931,156.6015,156.5183,156.6015,7500.0
2015-03-13 11:10:00,188.32,188.49,188.31,188.49,6000.0,156.6514,156.7928,156.643,156.7928,6000.0
2015-03-13 11:15:00,188.46,188.49,188.21,188.22,54300.0,156.7678,156.7928,156.5599,156.5682,54300.0
2015-03-13 11:20:00,188.23,188.25,188.07,188.12,27300.0,156.5765,156.5931,156.4434,156.485,27300.0
2015-03-13 11:25:00,188.08,188.1,187.86,187.89,19100.0,156.4517,156.4684,156.2687,156.2937,19100.0
2015-03-13 11:30:00,187.9,187.96,187.7,187.81,18600.0,156.302,156.3519,156.1356,156.2271,18600.0
2015-03-13 11:35:00,187.86,187.95,187.78,187.95,16400.0,156.2687,156.3436,156.2022,156.3436,16400.0
2015-03-13 11:40:00,187.97,187.98,187.93,187.95,2900.0,156.3602,156.3685,156.327,156.3436,2900.0
2015-03-13 11:45:00,187.95,187.95,187.62,187.75,20600.0,156.3436,156.3436,156.0691,156.1772,20600.0
2015-03-13 11:50:00,187.8,187.96,187.74,187.93,14100.0,156.2188,156.3519,156.1689,156.327,14100.0
2015-03-13 11:55:00,187.95,188.11,187.85,188.08,12300.0,156.3436,156.4767,156.2604,156.4517,12300.0
2015-03-13 12:00:00,188.06,188.07,187.78,187.89,13100.0,156.4351,156.4434,156.2022,156.2937,13100.0
2015-03-13 12:05:00,187.91,188.08,187.89,188.05,24700.0,156.3103,156.4517,156.2937,156.4268,24700.0
2015-03-13 12:10:00,188.06,188.14,188.01,188.06,11500.0,156.4351,156.5016,156.3935,156.4351,11500.0
2015-03-13 12:15:00,188.04,188.05,187.82,187.92,15600.0,156.4185,156.4268,156.2354,156.3186,15600.0
2015-03-13 12:20:00,187.93,188.14,187.93,188.08,10900.0,156.327,156.5016,156.327,156.4517,10900.0
2015-03-13 12:25:00,188.12,188.16,188.09,188.09,10700.0,156.485,156.5183,156.46,156.46,10700.0
2015-03-13 12:30:00,188.14,188.26,188.13,188.22,9100.0,156.5016,156.6015,156.4933,156.5682,9100.0
2015-03-13 12:35:00,188.26,188.44,188.25,188.39,23300.0,156.6015,156.7512,156.5931,156.7096,23300.0
2015-03-13 12:40:00,188.34,188.39,188.32,188.39,1200.0,156.668,156.7096,156.6514,156.7096,1200.0
2015-03-13 12:45:00,188.45,188.45,188.21,188.31,11700.0,156.7595,156.7595,156.5599,156.643,11700.0
2015-03-13 12:50:00,188.34,188.35,188.16,188.25,28300.0,156.668,156.6763,156.5183,156.5931,28300.0
2015-03-13 12:55:00,188.29,188.42,188.29,188.39,5900.0,156.6264,156.7346,156.6264,156.7096,5900.0
2015-03-13 13:00:00,188.3,188.3,188.16,188.22,6300.0,156.6347,156.6347,156.5183,156.5682,6300.0
2015-03-13 13:05:00,188.25,188.36,188.23,188.24,10300.0,156.5931,156.6846,156.5765,156.5848,10300.0
2015-03-13 13:10:00,188.23,188.25,188.13,188.2,5600.0,156.5765,156.5931,156.4933,156.5515,5600.0
2015-03-13 13:15:00,188.15,188.16,188.08,188.14,2600.0,156.51,156.5183,156.4517,156.5016,2600.0
2015-03-13 13:20:00,188.13,188.13,187.97,188.01,4000.0,156.4933,156.4933,156.3602,156.3935,4000.0
2015-03-13 13:25:00,187.97,188.0,187.8,187.85,8800.0,156.3602,156.3852,156.2188,156.2604,8800.0
2015-03-13 13:30:00,187.83,187.96,187.8,187.84,10600.0,156.2438,156.3519,156.2188,156.2521,10600.0
2015-03-13 13:35:00,187.86,188.0,187.82,188.0,9300.0,156.2687,156.3852,156.2354,156.3852,9300.0
2015-03-13 13:40:00,188.03,188.09,188.0,188.09,7700.0,156.4101,156.46,156.3852,156.46,7700.0
2015-03-13 13:45:00,188.07,188.12,188.01,188.08,9900.0,156.4434,156.485,156.3935,156.4517,9900.0
2015-03-13 13:50:00,188.08,188.21,188.05,188.15,31000.0,156.4517,156.5599,156.4268,156.51,31000.0
2015-03-13 13:55:00,188.13,188.15,188.03,188.04,14400.0,156.4933,156.51,156.4101,156.4185,14400.0
2015-03-13 14:00:00,188.06,188.09,187.91,187.99,15600.0,156.4351,156.46,156.3103,156.3769,15600.0
2015-03-13 14:05:00,188.01,188.06,187.98,187.98,7100.0,156.3935,156.4351,156.3685,156.3685,7100.0
2015-03-13 14:10:00,187.91,187.97,187.83,187.93,12200.0,156.3103,156.3602,156.2438,156.327,12200.0
2015-03-13 14:15:00,187.93,188.06,187.93,188.0,12000.0,156.327,156.4351,156.327,156.3852,12000.0
2015-03-13 14:20:00,187.97,187.99,187.88,187.94,4200.0,156.3602,156.3769,156.2854,156.3353,4200.0
2015-03-13 14:25:00,187.93,188.1,187.9,188.1,12300.0,156.327,156.4684,156.302,156.4684,12300.0
2015-03-13 14:30:00,188.1,188.12,188.05,188.11,3700.0,156.4684,156.485,156.4268,156.4767,3700.0
2015-03-13 14:35:00,188.09,188.09,187.88,187.89,10200.0,156.46,156.46,156.2854,156.2937,10200.0
2015-03-13 14:40:00,187.89,187.89,187.68,187.74,14100.0,156.2937,156.2937,156.119,156.1689,14100.0
2015-03-13 14:45:00,187.74,187.95,187.74,187.84,6400.0,156.1689,156.3436,156.1689,156.2521,6400.0
2015-03-13 14:50:00,187.9,187.99,187.86,187.86,8000.0,156.302,156.3769,156.2687,156.2687,8000.0
2015-03-13 14:55:00,187.81,188.06,187.78,188.05,42700.0,156.2271,156.4351,156.2022,156.4268,42700.0
2015-03-13 15:00:00,188.07,188.12,187.96,188.0,10200.0,156.4434,156.485,156.3519,156.3852,10200.0
2015-03-13 15:05:00,187.94,188.07,187.94,188.02,2400.0,156.3353,156.4434,156.3353,156.4018,2400.0
2015-03-13 15:10:00,188.0,188.11,187.99,188.08,14500.0,156.3852,156.4767,156.3769,156.4517,14500.0
2015-03-13 15:15:00,188.11,188.3,188.1,188.18,11500.0,156.4767,156.6347,156.4684,156.5349,11500.0
2015-03-13 15:20:00,188.15,188.26,188.09,188.26,8700.0,156.51,156.6015,156.46,156.6015,8700.0
2015-03-13 15:25:00,188.25,188.45,188.21,188.45,33200.0,156.5931,156.7595,156.5599,156.7595,33200.0
2015-03-13 15:30:00,188.45,188.51,188.25,188.29,14800.0,156.7595,156.8094,156.5931,156.6264,14800.0
2015-03-13 15:35:00,188.28,188.47,188.28,188.44,16200.0,156.6181,156.7761,156.6181,156.7512,16200.0
2015-03-13 15:40:00,188.49,188.77,188.46,188.57,48300.0,156.7928,157.0257,156.7678,156.8593,48300.0
2015-03-13 15:45:00,188.55,188.6,188.5,188.6,24000.0,156.8427,156.8843,156.8011,156.8843,24000.0
2015-03-13 15:50:00,188.62,188.93,188.62,188.93,35700.0,156.9009,157.1588,156.9009,157.1588,35700.0
2015-03-13 15:55:00,188.94,189.05,188.75,188.76,220900.0,157.1671,157.2586,157.0091,157.0174,220900.0
2015-03-16 09:30:00,189.59,189.78,189.55,189.64,68400.0,157.7078,157.8658,157.6745,157.7494,68400.0
2015-03-16 09:35:00,189.65,190.07,189.65,189.83,49700.0,157.7577,158.1071,157.7577,157.9074,49700.0
2015-03-16 09:40:00,189.87,190.01,189.83,189.9,9700.0,157.9407,158.0572,157.9074,157.9657,9700.0
2015-03-16 09:45:00,189.91,190.13,189.81,190.06,17200.0,157.974,158.157,157.8908,158.0988,17200.0
2015-03-16 09:50:00,190.12,190.45,190.12,190.44,10500.0,158.1487,158.4232,158.1487,158.4149,10500.0
2015-03-16 09:55:00,190.39,190.5,190.39,190.41,5900.0,158.3733,158.4648,158.3733,158.3899,5900.0
2015-03-16 10:00:00,190.44,190.56,190.42,190.44,20500.0,158.4149,158.5147,158.3982,158.4149,20500.0
2015-03-16 10:05:00,190.46,190.59,190.45,190.51,118700.0,158.4315,158.5396,158.4232,158.4731,118700.0
2015-03-16 10:10:00,190.53,190.67,190.51,190.54,10700.0,158.4897,158.6062,158.4731,158.498,10700.0
2015-03-16 10:15:00,190.53,190.64,190.49,190.63,7600.0,158.4897,158.5812,158.4565,158.5729,7600.0
2015-03-16 10:20:00,190.63,190.7,190.49,190.49,11500.0,158.5729,158.6311,158.4565,158.4565,11500.0
2015-03-16 10:25:00,190.47,190.58,190.45,190.46,13300.0,158.4398,158.5313,158.4232,158.4315,13300.0
2015-03-16 10:30:00,190.47,190.48,190.41,190.45,14800.0,158.4398,158.4481,158.3899,158.4232,14800.0
2015-03-16 10:35:00,190.43,190.52,190.39,190.43,5800.0,158.4065,158.4814,158.3733,158.4065,5800.0
2015-03-16 10:40:00,190.4,190.48,190.38,190.43,4500.0,158.3816,158.4481,158.3649,158.4065,4500.0
2015-03-16 10:45:00,190.45,190.46,190.37,190.46,1500.0,158.4232,158.4315,158.3566,158.4315,1500.0
2015-03-16 10:50:00,190.44,190.52,190.43,190.48,4900.0,158.4149,158.4814,158.4065,158.4481,4900.0
2015-03-16 10:55:00,190.47,190.56,190.47,190.54,3400.0,158.4398,158.5147,158.4398,158.498,3400.0
2015-03-16 11:00:00,190.54,190.64,190.53,190.56,2800.0,158.498,158.5812,158.4897,158.5147,2800.0
2015-03-16 11:05:00,190.58,190.66,190.58,190.61,5400.0,158.5313,158.5979,158.5313,158.5563,5400.0
2015-03-16 11:10:00,190.61,190.75,190.61,190.67,21600.0,158.5563,158.6727,158.5563,158.6062,21600.0
2015-03-16 11:15:00,190.66,190.71,190.63,190.65,15100.0,158.5979,158.6395,158.5729,158.5895,15100.0
2015-03-16 11:20:00,190.67,190.78,190.67,190.77,6200.0,158.6062,158.6977,158.6062,158.6894,6200.0
2015-03-16 11:25:00,190.79,190.88,190.68,190.69,26800.0,158.706,158.7809,158.6145,158.6228,26800.0
2015-03-16 11:30:00,190.7,190.8,190.7,190.78,9000.0,158.6311,158.7143,158.6311,158.6977,9000.0
2015-03-16 11:35:00,190.78,190.8,190.68,190.68,6900.0,158.6977,158.7143,158.6145,158.6145,6900.0
2015-03-16 11:40:00,190.68,190.75,190.68,190.71,11100.0,158.6145,158.6727,158.6145,158.6395,11100.0
2015-03-16 11:45:00,190.71,190.82,190.71,190.81,2200.0,158.6395,158.731,158.6395,158.7226,2200.0
2015-03-16 11:50:00,190.8,190.94,190.8,190.87,3500.0,158.7143,158.8308,158.7143,158.7725,3500.0
2015-03-16 11:55:00,190.84,190.84,190.8,190.8,1600.0,158.7476,158.7476,158.7143,158.7143,1600.0
2015-03-16 12:00:00,190.84,190.85,190.79,190.79,6300.0,158.7476,158.7559,158.706,158.706,6300.0
2015-03-16 12:05:00,190.78,190.79,190.73,190.77,3400.0,158.6977,158.706,158.6561,158.6894,3400.0
2015-03-16 12:10:00,190.75,190.77,190.69,190.7,7800.0,158.6727,158.6894,158.6228,158.6311,7800.0
2015-03-16 12:15:00,190.68,190.68,190.64,190.65,21200.0,158.6145,158.6145,158.5812,158.5895,21200.0
2015-03-16 12:20:00,190.61,190.64,190.59,190.6,6600.0,158.5563,158.5812,158.5396,158.548,6600.0
2015-03-16 12:25:00,190.56,190.66,190.56,190.63,7700.0,158.5147,158.5979,158.5147,158.5729,7700.0
2015-03-16 12:30:00,190.62,190.65,190.59,190.61,13600.0,158.5646,158.5895,158.5396,158.5563,13600.0
2015-03-16 12:35:00,190.6,190.73,190.59,190.69,1500.0,158.548,158.6561,158.5396,158.6228,1500.0
2015-03-16 12:40:00,190.7,190.74,190.6,190.6,2300.0,158.6311,158.6644,158.548,158.548,2300.0
2015-03-16 12:45:00,190.69,190.71,190.66,190.67,3800.0,158.6228,158.6395,158.5979,158.6062,3800.0
2015-03-16 12:50:00,190.67,190.77,190.67,190.74,2900.0,158.6062,158.6894,158.6062,158.6644,2900.0
2015-03-16 12:55:00,190.73,190.76,190.69,190.69,3300.0,158.6561,158.681,158.6228,158.6228,3300.0
2015-03-16 13:00:00,190.69,190.69,190.5,190.52,8000.0,158.6228,158.6228,158.4648,158.4814,8000.0
2015-03-16 13:05:00,190.48,190.53,190.46,190.52,7200.0,158.4481,158.4897,158.4315,158.4814,7200.0
2015-03-16 13:10:00,190.54,190.64,190.5,190.64,3400.0,158.498,158.5812,158.4648,158.5812,3400.0
2015-03-16 13:15:00,190.62,190.66,190.6,190.63,2200.0,158.5646,158.5979,158.548,158.5729,2200.0
2015-03-16 13:20:00,190.65,190.72,190.64,190.68,2700.0,158.5895,158.6478,158.5812,158.6145,2700.0
2015-03-16 13:25:00,190.68,190.72,190.66,190.68,4200.0,158.6145,158.6478,158.5979,158.6145,4200.0
2015-03-16 13:30:00,190.65,190.72,190.65,190.67,1500.0,158.5895,158.6478,158.5895,158.6062,1500.0
2015-03-16 13:35:00,190.69,190.78,190.68,190.77,9600.0,158.6228,158.6977,158.6145,158.6894,9600.0
2015-03-16 13:40:00,190.78,190.82,190.76,190.78,8100.0,158.6977,158.731,158.681,158.6977,8100.0
2015-03-16 13:45:00,190.81,190.9,190.81,190.85,33100.0,158.7226,158.7975,158.7226,158.7559,33100.0
2015-03-16 13:50:00,190.84,190.88,190.84,190.85,1100.0,158.7476,158.7809,158.7476,158.7559,1100.0
2015-03-16 13:55:00,190.88,190.88,190.79,190.81,2300.0,158.7809,158.7809,158.706,158.7226,2300.0
2015-03-16 14:00:00,190.82,190.84,190.78,190.8,4400.0,158.731,158.7476,158.6977,158.7143,4400.0
2015-03-16 14:05:00,190.79,190.83,190.78,190.8,1000.0,158.706,158.7393,158.6977,158.7143,1000.0
2015-03-16 14:10:00,190.82,190.85,190.71,190.77,9500.0,158.731,158.7559,158.6395,158.6894,9500.0
2015-03-16 14:15:00,190.79,190.85,190.79,190.84,3000.0,158.706,158.7559,158.706,158.7476,3000.0
2015-03-16 14:20:00,190.86,191.0,190.86,190.95,11300.0,158.7642,158.8807,158.7642,158.8391,11300.0
2015-03-16 14:25:00,190.97,191.03,190.95,190.98,63900.0,158.8557,158.9056,158.8391,158.8641,63900.0
2015-03-16 14:30:00,191.0,191.08,190.98,191.08,40700.0,158.8807,158.9472,158.8641,158.9472,40700.0
2015-03-16 14:35:00,191.06,191.06,190.94,190.95,6000.0,158.9306,158.9306,158.8308,158.8391,6000.0
2015-03-16 14:40:00,190.96,191.18,190.96,191.15,6500.0,158.8474,159.0304,158.8474,159.0055,6500.0
2015-03-16 14:45:00,191.15,191.23,191.1,191.13,14300.0,159.0055,159.072,158.9639,158.9888,14300.0
2015-03-16 14:50:00,191.16,191.16,191.12,191.12,1500.0,159.0138,159.0138,158.9805,158.9805,1500.0
2015-03-16 14:55:00,191.13,191.23,191.11,191.18,6600.0,158.9888,159.072,158.9722,159.0304,6600.0
2015-03-16 15:00:00,191.21,191.35,191.21,191.28,4700.0,159.0554,159.1718,159.0554,159.1136,4700.0
2015-03-16 15:05:00,191.29,191.29,191.22,191.22,8900.0,159.1219,159.1219,159.0637,159.0637,8900.0
2015-03-16 15:10:00,191.21,191.29,191.21,191.24,3000.0,159.0554,159.1219,159.0554,159.0803,3000.0
2015-03-16 15:15:00,191.27,191.27,191.18,191.2,3700.0,159.1053,159.1053,159.0304,159.0471,3700.0
2015-03-16 15:20:00,191.18,191.18,191.07,191.11,6900.0,159.0304,159.0304,158.9389,158.9722,6900.0
2015-03-16 15:25:00,191.15,191.18,191.11,191.18,10000.0,159.0055,159.0304,158.9722,159.0304,10000.0
2015-03-16 15:30:00,191.2,191.3,191.2,191.29,13400.0,159.0471,159.1302,159.0471,159.1219,13400.0
2015-03-16 15:35:00,191.23,191.26,191.1,191.1,10600.0,159.072,159.097,158.9639,158.9639,10600.0
2015-03-16 15:40:00,191.16,191.29,191.11,191.22,7300.0,159.0138,159.1219,158.9722,159.0637,7300.0
2015-03-16 15:45:00,191.21,191.24,191.15,191.22,9500.0,159.0554,159.0803,159.0055,159.0637,9500.0
2015-03-16 15:50:00,191.24,191.28,191.13,191.2,13000.0,159.0803,159.1136,158.9888,159.0471,13000.0
2015-03-16 15:55:00,191.19,191.38,191.19,191.36,54800.0,159.0387,159.1968,159.0387,159.1801,54800.0
2015-03-17 09:30:00,190.48,190.54,190.29,190.49,71300.0,158.4481,158.498,158.2901,158.4565,71300.0
2015-03-17 09:35:00,190.51,190.77,190.45,190.67,57600.0,158.4731,158.6894,158.4232,158.6062,57600.0
2015-03-17 09:40:00,190.66,190.66,190.4,190.46,26500.0,158.5979,158.5979,158.3816,158.4315,26500.0
2015-03-17 09:45:00,190.5,190.53,190.21,190.22,23900.0,158.4648,158.4897,158.2235,158.2319,23900.0
2015-03-17 09:50:00,190.18,190.25,190.06,190.25,23200.0,158.1986,158.2568,158.0988,158.2568,23200.0
2015-03-17 09:55:00,190.26,190.38,190.26,190.38,5800.0,158.2651,158.3649,158.2651,158.3649,5800.0
2015-03-17 10:00:00,190.35,190.39,190.26,190.38,4400.0,158.34,158.3733,158.2651,158.3649,4400.0
2015-03-17 10:05:00,190.37,190.41,190.32,190.33,6000.0,158.3566,158.3899,158.315,158.3234,6000.0
2015-03-17 10:10:00,190.32,190.52,190.25,190.29,10800.0,158.315,158.4814,158.2568,158.2901,10800.0
2015-03-17 10:15:00,190.32,190.38,190.25,190.37,10900.0,158.315,158.3649,158.2568,158.3566,10900.0
2015-03-17 10:20:00,190.42,190.49,190.34,190.41,8700.0,158.3982,158.4565,158.3317,158.3899,8700.0
2015-03-17 10:25:00,190.37,190.5,190.37,190.5,3200.0,158.3566,158.4648,158.3566,158.4648,3200.0
2015-03-17 10:30:00,190.51,190.62,190.5,190.51,8600.0,158.4731,158.5646,158.4648,158.4731,8600.0
2015-03-17 10:35:00,190.46,190.51,190.35,190.51,51100.0,158.4315,158.4731,158.34,158.4731,51100.0
2015-03-17 10:40:00,190.49,190.49,190.39,190.47,24800.0,158.4565,158.4565,158.3733,158.4398,24800.0
2015-03-17 10:45:00,190.48,190.53,190.44,190.51,4200.0,158.4481,158.4897,158.4149,158.4731,4200.0
2015-03-17 10:50:00,190.44,190.54,190.34,190.51,5400.0,158.4149,158.498,158.3317,158.4731,5400.0
2015-03-17 10:55:00,190.51,190.59,190.41,190.45,6500.0,158.4731,158.5396,158.3899,158.4232,6500.0
2015-03-17 11:00:00,190.42,190.43,190.09,190.19,20800.0,158.3982,158.4065,158.1237,158.2069,20800.0
2015-03-17 11:05:00,190.2,190.21,190.04,190.19,9800.0,158.2152,158.2235,158.0821,158.2069,9800.0
2015-03-17 11:10:00,190.17,190.23,190.09,190.21,5600.0,158.1903,158.2402,158.1237,158.2235,5600.0
2015-03-17 11:15:00,190.21,190.21,189.88,189.88,28400.0,158.2235,158.2235,157.949,157.949,28400.0
2015-03-17 11:20:00,189.87,189.99,189.83,189.97,12500.0,157.9407,158.0405,157.9074,158.0239,12500.0
2015-03-17 11:25:00,189.97,190.12,189.97,190.12,20600.0,158.0239,158.1487,158.0239,158.1487,20600.0
2015-03-17 11:30:00,190.12,190.17,190.04,190.09,14800.0,158.1487,158.1903,158.0821,158.1237,14800.0
2015-03-17 11:35:00,190.08,190.11,190.02,190.03,4200.0,158.1154,158.1404,158.0655,158.0738,4200.0
2015-03-17 11:40:00,190.01,190.11,189.98,190.06,6600.0,158.0572,158.1404,158.0322,158.0988,6600.0
2015-03-17 11:45:00,190.08,190.14,190.02,190.07,16200.0,158.1154,158.1653,158.0655,158.1071,16200.0
2015-03-17 11:50:00,190.06,190.08,190.03,190.06,1300.0,158.0988,158.1154,158.0738,158.0988,1300.0
2015-03-17 11:55:00,190.09,190.29,190.09,190.29,1600.0,158.1237,158.2901,158.1237,158.2901,1600.0
2015-03-17 12:00:00,190.28,190.28,190.08,190.09,6500.0,158.2818,158.2818,158.1154,158.1237,6500.0
2015-03-17 12:05:00,190.08,190.13,190.08,190.08,1300.0,158.1154,158.157,158.1154,158.1154,1300.0
2015-03-17 12:10:00,190.12,190.12,189.99,190.1,15000.0,158.1487,158.1487,158.0405,158.132,15000.0
2015-03-17 12:15:00,190.1,190.15,190.04,190.13,21700.0,158.132,158.1736,158.0821,158.157,21700.0
2015-03-17 12:20:00,190.13,190.23,190.13,190.16,35300.0,158.157,158.2402,158.157,158.1819,35300.0
2015-03-17 12:25:00,190.16,190.35,190.16,190.3,43800.0,158.1819,158.34,158.1819,158.2984,43800.0
2015-03-17 12:30:00,190.3,190.32,190.21,190.29,12300.0,158.2984,158.315,158.2235,158.2901,12300.0
2015-03-17 12:35:00,190.31,190.42,190.29,190.39,3500.0,158.3067,158.3982,158.2901,158.3733,3500.0
2015-03-17 12:40:00,190.41,190.53,190.38,190.53,44900.0,158.3899,158.4897,158.3649,158.4897,44900.0
2015-03-17 12:45:00,190.53,190.53,190.46,190.47,6700.0,158.4897,158.4897,158.4315,158.4398,6700.0
2015-03-17 12:50:00,190.46,190.54,190.46,190.46,20000.0,158.4315,158.498,158.4315,158.4315,20000.0
2015-03-17 12:55:00,190.51,190.63,190.48,190.62,9000.0,158.4731,158.5729,158.4481,158.5646,9000.0
2015-03-17 13:00:00,190.61,190.61,190.5,190.58,3200.0,158.5563,158.5563,158.4648,158.5313,3200.0
2015-03-17 13:05:00,190.58,190.71,190.54,190.68,8100.0,158.5313,158.6395,158.498,158.6145,8100.0
2015-03-17 13:10:00,190.68,190.71,190.64,190.68,5400.0,158.6145,158.6395,158.5812,158.6145,5400.0
2015-03-17 13:15:00,190.71,190.81,190.67,190.7,4600.0,158.6395,158.7226,158.6062,158.6311,4600.0
2015-03-17 13:20:00,190.72,190.73,190.65,190.68,1800.0,158.6478,158.6561,158.5895,158.6145,1800.0
2015-03-17 13:25:00,190.66,190.71,190.64,190.68,9300.0,158.5979,158.6395,158.5812,158.6145,9300.0
2015-03-17 13:30:00,190.66,190.75,190.62,190.62,3700.0,158.5979,158.6727,158.5646,158.5646,3700.0
2015-03-17 13:35:00,190.61,190.68,190.57,190.64,64100.0,158.5563,158.6145,158.523,158.5812,64100.0
2015-03-17 13:40:00,190.62,190.66,190.62,190.66,2900.0,158.5646,158.5979,158.5646,158.5979,2900.0
2015-03-17 13:45:00,190.64,190.64,190.57,190.62,4400.0,158.5812,158.5812,158.523,158.5646,4400.0
2015-03-17 13:50:00,190.63,190.67,190.62,190.64,5000.0,158.5729,158.6062,158.5646,158.5812,5000.0
2015-03-17 13:55:00,190.62,190.91,190.62,190.87,45300.0,158.5646,158.8058,158.5646,158.7725,45300.0
2015-03-17 14:00:00,190.85,191.0,190.83,190.91,17500.0,158.7559,158.8807,158.7393,158.8058,17500.0
2015-03-17 14:05:00,190.83,190.86,190.76,190.76,7600.0,158.7393,158.7642,158.681,158.681,7600.0
2015-03-17 14:10:00,190.78,190.85,190.77,190.77,12500.0,158.6977,158.7559,158.6894,158.6894,12500.0
2015-03-17 14:15:00,190.7,190.73,190.65,190.71,4600.0,158.6311,158.6561,158.5895,158.6395,4600.0
2015-03-17 14:20:00,190.71,190.72,190.65,190.65,4100.0,158.6395,158.6478,158.5895,158.5895,4100.0
2015-03-17 14:25:00,190.66,190.69,190.59,190.59,3900.0,158.5979,158.6228,158.5396,158.5396,3900.0
2015-03-17 14:30:00,190.62,190.66,190.56,190.56,13300.0,158.5646,158.5979,158.5147,158.5147,13300.0
2015-03-17 14:35:00,190.57,190.59,190.51,190.58,22200.0,158.523,158.5396,158.4731,158.5313,22200.0
2015-03-17 14:40:00,190.56,190.6,190.55,190.59,3400.0,158.5147,158.548,158.5064,158.5396,3400.0
2015-03-17 14:45:00,190.63,190.68,190.58,190.61,11500.0,158.5729,158.6145,158.5313,158.5563,11500.0
2015-03-17 14:50:00,190.55,190.65,190.49,190.65,14500.0,158.5064,158.5895,158.4565,158.5895,14500.0
2015-03-17 14:55:00,190.69,190.77,190.68,190.74,21700.0,158.6228,158.6894,158.6145,158.6644,21700.0
2015-03-17 15:00:00,190.76,190.85,190.75,190.84,6800.0,158.681,158.7559,158.6727,158.7476,6800.0
2015-03-17 15:05:00,190.88,190.91,190.85,190.89,7200.0,158.7809,158.8058,158.7559,158.7892,7200.0
2015-03-17 15:10:00,190.92,191.04,190.92,190.97,13400.0,158.8141,158.914,158.8141,158.8557,13400.0
2015-03-17 15:15:00,191.0,191.04,190.92,191.03,12400.0,158.8807,158.914,158.8141,158.9056,12400.0
2015-03-17 15:20:00,191.04,191.04,190.98,191.03,11300.0,158.914,158.914,158.8641,158.9056,11300.0
2015-03-17 15:25:00,191.03,191.05,191.0,191.03,20300.0,158.9056,158.9223,158.8807,158.9056,20300.0
2015-03-17 15:30:00,191.05,191.12,191.02,191.12,13900.0,158.9223,158.9805,158.8973,158.9805,13900.0
2015-03-17 15:35:00,191.13,191.13,190.97,190.98,11200.0,158.9888,158.9888,158.8557,158.8641,11200.0
2015-03-17 15:40:00,191.0,191.0,190.81,190.85,16900.0,158.8807,158.8807,158.7226,158.7559,16900.0
2015-03-17 15:45:00,190.85,190.97,190.85,190.97,12700.0,158.7559,158.8557,158.7559,158.8557,12700.0
2015-03-17 15:50:00,190.97,190.97,190.88,190.91,16300.0,158.8557,158.8557,158.7809,158.8058,16300.0
2015-03-17 15:55:00,190.92,190.93,190.67,190.73,210800.0,158.8141,158.8225,158.6062,158.6561,210800.0
2015-03-18 09:30:00,190.17,190.22,189.98,190.1,39100.0,158.1903,158.2319,158.0322,158.132,39100.0
2015-03-18 09:35:00,190.09,190.21,190.06,190.19,27500.0,158.1237,158.2235,158.0988,158.2069,27500.0
2015-03-18 09:40:00,190.08,190.09,189.92,189.98,22300.0,158.1154,158.1237,157.9823,158.0322,22300.0
2015-03-18 09:45:00,189.93,190.04,189.89,189.97,25200.0,157.9906,158.0821,157.9574,158.0239,25200.0
2015-03-18 09:50:00,189.95,190.07,189.93,190.07,27500.0,158.0073,158.1071,157.9906,158.1071,27500.0
2015-03-18 09:55:00,190.06,190.06,189.8,189.95,19500.0,158.0988,158.0988,157.8825,158.0073,19500.0
2015-03-18 10:00:00,189.95,190.13,189.95,190.11,13400.0,158.0073,158.157,158.0073,158.1404,13400.0
2015-03-18 10:05:00,190.09,190.21,190.09,190.21,11600.0,158.1237,158.2235,158.1237,158.2235,11600.0
2015-03-18 10:10:00,190.16,190.25,190.14,190.15,17300.0,158.1819,158.2568,158.1653,158.1736,17300.0
2015-03-18 10:15:00,190.15,190.26,190.15,190.24,5300.0,158.1736,158.2651,158.1736,158.2485,5300.0
2015-03-18 10:20:00,190.24,190.26,190.2,190.24,11000.0,158.2485,158.2651,158.2152,158.2485,11000.0
2015-03-18 10:25:00,190.26,190.35,190.23,190.27,7400.0,158.2651,158.34,158.2402,158.2734,7400.0
2015-03-18 10:30:00,190.27,190.27,190.05,190.05,4200.0,158.2734,158.2734,158.0904,158.0904,4200.0
2015-03-18 10:35:00,190.06,190.16,190.06,190.16,7200.0,158.0988,158.1819,158.0988,158.1819,7200.0
2015-03-18 10:40:00,190.15,190.2,190.1,190.2,10600.0,158.1736,158.2152,158.132,158.2152,10600.0
2015-03-18 10:45:00,190.22,190.32,190.18,190.28,19700.0,158.2319,158.315,158.1986,158.2818,19700.0
2015-03-18 10:50:00,190.22,190.3,190.2,190.26,7100.0,158.2319,158.2984,158.2152,158.2651,7100.0
2015-03-18 10:55:00,190.29,190.3,190.23,190.29,2500.0,158.2901,158.2984,158.2402,158.2901,2500.0
2015-03-18 11:00:00,190.29,190.36,190.24,190.24,5200.0,158.2901,158.3483,158.2485,158.2485,5200.0
2015-03-18 11:05:00,190.24,190.33,190.22,190.32,13100.0,158.2485,158.3234,158.2319,158.315,13100.0
2015-03-18 11:10:00,190.31,190.33,190.14,190.15,5000.0,158.3067,158.3234,158.1653,158.1736,5000.0
2015-03-18 11:15:00,190.15,190.17,190.14,190.14,5000.0,158.1736,158.1903,158.1653,158.1653,5000.0
2015-03-18 11:20:00,190.15,190.15,190.07,190.09,12000.0,158.1736,158.1736,158.1071,158.1237,12000.0
2015-03-18 11:25:00,190.08,190.13,189.97,189.97,19800.0,158.1154,158.157,158.0239,158.0239,19800.0
2015-03-18 11:30:00,189.98,190.04,189.97,190.04,9200.0,158.0322,158.0821,158.0239,158.0821,9200.0
2015-03-18 11:35:00,190.05,190.05,190.01,190.03,3400.0,158.0904,158.0904,158.0572,158.0738,3400.0
2015-03-18 11:40:00,190.07,190.17,190.07,190.14,13900.0,158.1071,158.1903,158.1071,158.1653,13900.0
2015-03-18 11:45:00,190.15,190.17,190.0,190.03,270100.0,158.1736,158.1903,158.0489,158.0738,270100.0
2015-03-18 11:50:00,190.05,190.05,189.97,189.98,2400.0,158.0904,158.0904,158.0239,158.0322,2400.0
2015-03-18 11:55:00,189.99,190.13,189.97,190.11,36700.0,158.0405,158.157,158.0239,158.1404,36700.0
2015-03-18 12:00:00,190.08,190.1,189.98,190.1,10900.0,158.1154,158.132,158.0322,158.132,10900.0
2015-03-18 12:05:00,190.12,190.12,190.04,190.05,7400.0,158.1487,158.1487,158.0821,158.0904,7400.0
2015-03-18 12:10:00,190.05,190.05,189.94,190.03,16500.0,158.0904,158.0904,157.9989,158.0738,16500.0
2015-03-18 12:15:00,190.03,190.03,189.94,189.95,5200.0,158.0738,158.0738,157.9989,158.0073,5200.0
2015-03-18 12:20:00,189.94,189.94,189.8,189.92,11400.0,157.9989,157.9989,157.8825,157.9823,11400.0
2015-03-18 12:25:00,189.93,189.98,189.9,189.95,2600.0,157.9906,158.0322,157.9657,158.0073,2600.0
2015-03-18 12:30:00,189.93,190.02,189.92,190.02,10200.0,157.9906,158.0655,157.9823,158.0655,10200.0
2015-03-18 12:35:00,190.0,190.06,190.0,190.06,1500.0,158.0489,158.0988,158.0489,158.0988,1500.0
2015-03-18 12:40:00,190.12,190.13,190.08,190.09,6900.0,158.1487,158.157,158.1154,158.1237,6900.0
2015-03-18 12:45:00,190.06,190.07,189.96,189.96,3100.0,158.0988,158.1071,158.0156,158.0156,3100.0
2015-03-18 12:50:00,189.99,190.0,189.95,190.0,1400.0,158.0405,158.0489,158.0073,158.0489,1400.0
2015-03-18 12:55:00,190.0,190.0,189.86,189.87,14500.0,158.0489,158.0489,157.9324,157.9407,14500.0
2015-03-18 13:00:00,189.86,189.96,189.84,189.86,9600.0,157.9324,158.0156,157.9158,157.9324,9600.0
2015-03-18 13:05:00,189.86,189.86,189.71,189.8,15200.0,157.9324,157.9324,157.8076,157.8825,15200.0
2015-03-18 13:10:00,189.82,189.84,189.79,189.84,3500.0,157.8991,157.9158,157.8742,157.9158,3500.0
2015-03-18 13:15:00,189.82,189.91,189.76,189.91,9000.0,157.8991,157.974,157.8492,157.974,9000.0
2015-03-18 13:20:00,189.89,189.94,189.84,189.87,45800.0,157.9574,157.9989,157.9158,157.9407,45800.0
2015-03-18 13:25:00,189.89,189.9,189.79,189.79,8000.0,157.9574,157.9657,157.8742,157.8742,8000.0
2015-03-18 13:30:00,189.82,189.83,189.69,189.79,18900.0,157.8991,157.9074,157.791,157.8742,18900.0
2015-03-18 13:35:00,189.79,189.79,189.54,189.54,20100.0,157.8742,157.8742,157.6662,157.6662,20100.0
2015-03-18 13:40:00,189.55,189.63,189.49,189.61,14100.0,157.6745,157.7411,157.6246,157.7244,14100.0
2015-03-18 13:45:00,189.59,189.65,189.56,189.65,10000.0,157.7078,157.7577,157.6828,157.7577,10000.0
2015-03-18 13:50:00,189.65,189.74,189.65,189.74,6800.0,157.7577,157.8326,157.7577,157.8326,6800.0
2015-03-18 13:55:00,189.73,190.1,189.72,190.06,14900.0,157.8243,158.132,157.8159,158.0988,14900.0
2015-03-18 14:00:00,190.15,192.1,190.05,191.53,114500.0,158.1736,159.7957,158.0904,159.3216,114500.0
2015-03-18 14:05:00,191.54,192.2,191.4,191.87,152800.0,159.3299,159.8789,159.2134,159.6044,152800.0
2015-03-18 14:10:00,191.84,192.32,191.82,192.32,85600.0,159.5794,159.9787,159.5628,159.9787,85600.0
2015-03-18 14:15:00,192.29,192.63,192.29,192.5,40500.0,159.9538,160.2366,159.9538,160.1284,40500.0
2015-03-18 14:20:00,192.49,192.53,192.23,192.27,20300.0,160.1201,160.1534,159.9038,159.9371,20300.0
2015-03-18 14:25:00,192.33,192.39,192.11,192.37,31300.0,159.987,160.0369,159.804,160.0203,31300.0
2015-03-18 14:30:00,192.34,192.88,192.31,192.74,27800.0,159.9953,160.4445,159.9704,160.3281,27800.0
2015-03-18 14:35:00,192.74,192.77,192.62,192.66,8400.0,160.3281,160.353,160.2283,160.2615,8400.0
2015-03-18 14:40:00,192.67,192.92,192.64,192.72,28900.0,160.2699,160.4778,160.2449,160.3114,28900.0
2015-03-18 14:45:00,192.74,192.74,192.4,192.55,26200.0,160.3281,160.3281,160.0453,160.17,26200.0
2015-03-18 14:50:00,192.47,192.67,192.43,192.67,22000.0,160.1035,160.2699,160.0702,160.2699,22000.0
2015-03-18 14:55:00,192.68,192.81,192.56,192.68,75200.0,160.2782,160.3863,160.1784,160.2782,75200.0
2015-03-18 15:00:00,192.71,193.29,192.6,193.29,55200.0,160.3031,160.7856,160.2116,160.7856,55200.0
2015-03-18 15:05:00,193.3,193.32,193.17,193.25,32700.0,160.7939,160.8105,160.6858,160.7523,32700.0
2015-03-18 15:10:00,193.23,193.57,193.23,193.47,40000.0,160.7357,161.0185,160.7357,160.9353,40000.0
2015-03-18 15:15:00,193.46,193.76,193.42,193.66,67200.0,160.927,161.1766,160.8937,161.0934,67200.0
2015-03-18 15:20:00,193.65,193.67,193.54,193.58,78600.0,161.0851,161.1017,160.9936,161.0268,78600.0
2015-03-18 15:25:00,193.56,193.56,193.22,193.25,30500.0,161.0102,161.0102,160.7274,160.7523,30500.0
2015-03-18 15:30:00,193.25,193.31,193.1,193.14,47900.0,160.7523,160.8022,160.6275,160.6608,47900.0
2015-03-18 15:35:00,193.14,193.17,192.97,193.06,31000.0,160.6608,160.6858,160.5194,160.5943,31000.0
2015-03-18 15:40:00,193.05,193.08,192.91,193.01,44100.0,160.586,160.6109,160.4695,160.5527,44100.0
2015-03-18 15:45:00,193.0,193.0,192.81,192.82,66700.0,160.5444,160.5444,160.3863,160.3946,66700.0
2015-03-18 15:50:00,192.85,192.97,192.76,192.92,35600.0,160.4196,160.5194,160.3447,160.4778,35600.0
2015-03-18 15:55:00,192.95,193.06,192.85,193.0,51400.0,160.5028,160.5943,160.4196,160.5444,51400.0
2015-03-19 09:30:00,192.56,192.67,192.37,192.5,138100.0,160.1784,160.2699,160.0203,160.1284,138100.0
2015-03-19 09:35:00,192.55,192.6,192.34,192.54,17900.0,160.17,160.2116,159.9953,160.1617,17900.0
2015-03-19 09:40:00,192.54,192.55,192.27,192.27,18500.0,160.1617,160.17,159.9371,159.9371,18500.0
2015-03-19 09:45:00,192.29,192.3,192.15,192.2,30200.0,159.9538,159.9621,159.8373,159.8789,30200.0
2015-03-19 09:50:00,192.21,192.37,192.21,192.33,11000.0,159.8872,160.0203,159.8872,159.987,11000.0
2015-03-19 09:55:00,192.4,192.61,192.37,192.6,19900.0,160.0453,160.2199,160.0203,160.2116,19900.0
2015-03-19 10:00:00,192.57,192.62,192.51,192.56,14000.0,160.1867,160.2283,160.1368,160.1784,14000.0
2015-03-19 10:05:00,192.56,192.58,192.48,192.51,12200.0,160.1784,160.195,160.1118,160.1368,12200.0
2015-03-19 10:10:00,192.54,192.68,192.46,192.64,19500.0,160.1617,160.2782,160.0952,160.2449,19500.0
2015-03-19 10:15:00,192.66,192.85,192.66,192.76,18000.0,160.2615,160.4196,160.2615,160.3447,18000.0
2015-03-19 10:20:00,192.78,192.85,192.68,192.68,14400.0,160.3614,160.4196,160.2782,160.2782,14400.0
2015-03-19 10:25:00,192.7,192.7,192.6,192.62,11500.0,160.2948,160.2948,160.2116,160.2283,11500.0
2015-03-19 10:30:00,192.59,192.59,192.48,192.49,21200.0,160.2033,160.2033,160.1118,160.1201,21200.0
2015-03-19 10:35:00,192.51,192.52,192.42,192.49,10600.0,160.1368,160.1451,160.0619,160.1201,10600.0
2015-03-19 10:40:00,192.46,192.49,192.36,192.36,17000.0,160.0952,160.1201,160.012,160.012,17000.0
2015-03-19 10:45:00,192.36,192.39,192.23,192.24,10400.0,160.012,160.0369,159.9038,159.9122,10400.0
2015-03-19 10:50:00,192.19,192.28,192.13,192.24,12800.0,159.8706,159.9454,159.8207,159.9122,12800.0
2015-03-19 10:55:00,192.2,192.28,192.15,192.28,9300.0,159.8789,159.9454,159.8373,159.9454,9300.0
2015-03-19 11:00:00,192.33,192.35,192.3,192.3,14100.0,159.987,160.0037,159.9621,159.9621,14100.0
2015-03-19 11:05:00,192.3,192.36,192.2,192.2,13600.0,159.9621,160.012,159.8789,159.8789,13600.0
2015-03-19 11:10:00,192.27,192.3,192.17,192.28,7900.0,159.9371,159.9621,159.8539,159.9454,7900.0
2015-03-19 11:15:00,192.32,192.43,192.3,192.4,6600.0,159.9787,160.0702,159.9621,160.0453,6600.0
2015-03-19 11:20:00,192.44,192.48,192.42,192.44,13200.0,160.0785,160.1118,160.0619,160.0785,13200.0
2015-03-19 11:25:00,192.44,192.49,192.26,192.26,27700.0,160.0785,160.1201,159.9288,159.9288,27700.0
2015-03-19 11:30:00,192.31,192.31,191.95,192.02,41300.0,159.9704,159.9704,159.6709,159.7292,41300.0
2015-03-19 11:35:00,192.02,192.07,191.95,192.0,10000.0,159.7292,159.7708,159.6709,159.7125,10000.0
2015-03-19 11:40:00,192.04,192.04,191.82,191.88,38500.0,159.7458,159.7458,159.5628,159.6127,38500.0
2015-03-19 11:45:00,191.83,191.95,191.83,191.85,7200.0,159.5711,159.6709,159.5711,159.5877,7200.0
2015-03-19 11:50:00,191.87,191.89,191.74,191.88,15800.0,159.6044,159.621,159.4962,159.6127,15800.0
2015-03-19 11:55:00,191.88,192.02,191.88,192.0,5200.0,159.6127,159.7292,159.6127,159.7125,5200.0
2015-03-19 12:00:00,191.98,192.0,191.91,192.0,3100.0,159.6959,159.7125,159.6377,159.7125,3100.0
2015-03-19 12:05:00,192.08,192.09,192.03,192.08,2700.0,159.7791,159.7874,159.7375,159.7791,2700.0
2015-03-19 12:10:00,192.01,192.01,191.93,191.97,2100.0,159.7208,159.7208,159.6543,159.6876,2100.0
2015-03-19 12:15:00,192.03,192.03,191.91,191.97,12100.0,159.7375,159.7375,159.6377,159.6876,12100.0
2015-03-19 12:20:00,191.99,192.03,191.89,191.92,5000.0,159.7042,159.7375,159.621,159.646,5000.0
2015-03-19 12:25:00,192.0,192.1,192.0,192.07,4300.0,159.7125,159.7957,159.7125,159.7708,4300.0
2015-03-19 12:30:00,192.07,192.12,191.97,192.02,29200.0,159.7708,159.8123,159.6876,159.7292,29200.0
2015-03-19 12:35:00,192.0,192.0,191.77,191.8,17600.0,159.7125,159.7125,159.5212,159.5462,17600.0
2015-03-19 12:40:00,191.82,191.98,191.81,191.98,12800.0,159.5628,159.6959,159.5545,159.6959,12800.0
2015-03-19 12:45:00,191.95,192.02,191.91,191.96,8300.0,159.6709,159.7292,159.6377,159.6793,8300.0
2015-03-19 12:50:00,191.92,191.93,191.76,191.82,14400.0,159.646,159.6543,159.5129,159.5628,14400.0
2015-03-19 12:55:00,191.82,191.9,191.81,191.85,2500.0,159.5628,159.6293,159.5545,159.5877,2500.0
2015-03-19 13:00:00,191.82,191.93,191.77,191.93,4600.0,159.5628,159.6543,159.5212,159.6543,4600.0
2015-03-19 13:05:00,191.93,191.97,191.89,191.94,3800.0,159.6543,159.6876,159.621,159.6626,3800.0
2015-03-19 13:10:00,191.93,192.03,191.93,191.97,2000.0,159.6543,159.7375,159.6543,159.6876,2000.0
2015-03-19 13:15:00,192.02,192.21,192.02,192.21,7900.0,159.7292,159.8872,159.7292,159.8872,7900.0
2015-03-19 13:20:00,192.19,192.3,192.19,192.25,5400.0,159.8706,159.9621,159.8706,159.9205,5400.0
2015-03-19 13:25:00,192.25,192.37,192.24,192.34,1600.0,159.9205,160.0203,159.9122,159.9953,1600.0
2015-03-19 13:30:00,192.32,192.34,192.3,192.33,4400.0,159.9787,159.9953,159.9621,159.987,4400.0
2015-03-19 13:35:00,192.31,192.31,192.2,192.21,4300.0,159.9704,159.9704,159.8789,159.8872,4300.0
2015-03-19 13:40:00,192.15,192.21,192.09,192.2,16200.0,159.8373,159.8872,159.7874,159.8789,16200.0
2015-03-19 13:45:00,192.17,192.2,192.13,192.15,4500.0,159.8539,159.8789,159.8207,159.8373,4500.0
2015-03-19 13:50:00,192.16,192.19,192.09,192.17,3300.0,159.8456,159.8706,159.7874,159.8539,3300.0
2015-03-19 13:55:00,192.17,192.18,191.98,192.03,6200.0,159.8539,159.8623,159.6959,159.7375,6200.0
2015-03-19 14:00:00,192.03,192.09,192.01,192.07,3600.0,159.7375,159.7874,159.7208,159.7708,3600.0
2015-03-19 14:05:00,192.08,192.26,192.08,192.26,35700.0,159.7791,159.9288,159.7791,159.9288,35700.0
2015-03-19 14:10:00,192.31,192.41,192.21,192.23,18300.0,159.9704,160.0536,159.8872,159.9038,18300.0
2015-03-19 14:15:00,192.25,192.29,192.1,192.12,19100.0,159.9205,159.9538,159.7957,159.8123,19100.0
2015-03-19 14:20:00,192.11,192.11,192.0,192.06,13000.0,159.804,159.804,159.7125,159.7624,13000.0
2015-03-19 14:25:00,192.04,192.17,192.04,192.17,4600.0,159.7458,159.8539,159.7458,159.8539,4600.0
2015-03-19 14:30:00,192.19,192.25,192.1,192.1,6600.0,159.8706,159.9205,159.7957,159.7957,6600.0
2015-03-19 14:35:00,192.11,192.19,192.04,192.19,11000.0,159.804,159.8706,159.7458,159.8706,11000.0
2015-03-19 14:40:00,192.23,192.28,192.18,192.26,5400.0,159.9038,159.9454,159.8623,159.9288,5400.0
2015-03-19 14:45:00,192.25,192.31,192.21,192.26,10000.0,159.9205,159.9704,159.8872,159.9288,10000.0
2015-03-19 14:50:00,192.26,192.37,192.15,192.15,20500.0,159.9288,160.0203,159.8373,159.8373,20500.0
2015-03-19 14:55:00,192.13,192.34,192.12,192.34,2600.0,159.8207,159.9953,159.8123,159.9953,2600.0
2015-03-19 15:00:00,192.3,192.41,192.25,192.4,11300.0,159.9621,160.0536,159.9205,160.0453,11300.0
2015-03-19 15:05:00,192.39,192.46,192.26,192.28,11300.0,160.0369,160.0952,159.9288,159.9454,11300.0
2015-03-19 15:10:00,192.28,192.31,192.18,192.28,11600.0,159.9454,159.9704,159.8623,159.9454,11600.0
2015-03-19 15:15:00,192.3,192.31,192.19,192.21,4400.0,159.9621,159.9704,159.8706,159.8872,4400.0
2015-03-19 15:20:00,192.22,192.22,192.0,192.01,30300.0,159.8955,159.8955,159.7125,159.7208,30300.0
2015-03-19 15:25:00,192.06,192.22,192.06,192.2,10500.0,159.7624,159.8955,159.7624,159.8789,10500.0
2015-03-19 15:30:00,192.18,192.39,192.12,192.35,18900.0,159.8623,160.0369,159.8123,160.0037,18900.0
2015-03-19 15:35:00,192.36,192.38,192.29,192.34,15600.0,160.012,160.0286,159.9538,159.9953,15600.0
2015-03-19 15:40:00,192.36,192.36,192.08,192.08,12000.0,160.012,160.012,159.7791,159.7791,12000.0
2015-03-19 15:45:00,192.15,192.21,192.12,192.19,7700.0,159.8373,159.8872,159.8123,159.8706,7700.0
2015-03-19 15:50:00,192.19,192.24,192.11,192.24,24000.0,159.8706,159.9122,159.804,159.9122,24000.0
2015-03-19 15:55:00,192.25,192.25,192.12,192.13,77300.0,159.9205,159.9205,159.8123,159.8207,77300.0
2015-03-20 09:30:00,193.2,193.33,193.13,193.33,47800.0,160.7107,160.8189,160.6525,160.8189,47800.0
2015-03-20 09:35:00,193.35,193.42,193.19,193.34,42900.0,160.8355,160.8937,160.7024,160.8272,42900.0
2015-03-20 09:40:00,193.35,193.38,193.16,193.21,13800.0,160.8355,160.8605,160.6775,160.719,13800.0
2015-03-20 09:45:00,193.21,193.4,193.21,193.31,6500.0,160.719,160.8771,160.719,160.8022,6500.0
2015-03-20 09:50:00,193.37,193.49,193.36,193.41,13800.0,160.8521,160.952,160.8438,160.8854,13800.0
2015-03-20 09:55:00,193.37,193.4,193.23,193.28,5500.0,160.8521,160.8771,160.7357,160.7773,5500.0
2015-03-20 10:00:00,193.28,193.48,193.28,193.41,6500.0,160.7773,160.9436,160.7773,160.8854,6500.0
2015-03-20 10:05:00,193.44,193.44,193.31,193.31,3100.0,160.9104,160.9104,160.8022,160.8022,3100.0
2015-03-20 10:10:00,193.31,193.35,193.29,193.32,5300.0,160.8022,160.8355,160.7856,160.8105,5300.0
2015-03-20 10:15:00,193.29,193.4,193.23,193.4,4500.0,160.7856,160.8771,160.7357,160.8771,4500.0
2015-03-20 10:20:00,193.4,193.41,193.35,193.35,11800.0,160.8771,160.8854,160.8355,160.8355,11800.0
2015-03-20 10:25:00,193.37,193.38,193.3,193.33,1700.0,160.8521,160.8605,160.7939,160.8189,1700.0
2015-03-20 10:30:00,193.34,193.53,193.33,193.53,9600.0,160.8272,160.9852,160.8189,160.9852,9600.0
2015-03-20 10:35:00,193.52,193.76,193.5,193.66,24300.0,160.9769,161.1766,160.9603,161.0934,24300.0
2015-03-20 10:40:00,193.68,193.74,193.66,193.7,16800.0,161.11,161.1599,161.0934,161.1266,16800.0
2015-03-20 10:45:00,193.71,193.71,193.49,193.49,14800.0,161.135,161.135,160.952,160.952,14800.0
2015-03-20 10:50:00,193.49,193.58,193.49,193.54,5900.0,160.952,161.0268,160.952,160.9936,5900.0
2015-03-20 10:55:00,193.55,193.7,193.54,193.7,10200.0,161.0019,161.1266,160.9936,161.1266,10200.0
2015-03-20 11:00:00,193.72,193.88,193.7,193.82,29900.0,161.1433,161.2764,161.1266,161.2265,29900.0
2015-03-20 11:05:00,193.85,193.86,193.71,193.71,11200.0,161.2514,161.2597,161.135,161.135,11200.0
2015-03-20 11:10:00,193.73,193.79,193.71,193.78,15500.0,161.1516,161.2015,161.135,161.1932,15500.0
2015-03-20 11:15:00,193.8,193.9,193.8,193.84,9000.0,161.2098,161.293,161.2098,161.2431,9000.0
2015-03-20 11:20:00,193.82,193.95,193.8,193.93,6300.0,161.2265,161.3346,161.2098,161.318,6300.0
2015-03-20 11:25:00,193.96,193.98,193.92,193.97,10300.0,161.3429,161.3596,161.3096,161.3512,10300.0
2015-03-20 11:30:00,193.99,194.01,193.96,193.98,12300.0,161.3679,161.3845,161.3429,161.3596,12300.0
2015-03-20 11:35:00,193.96,193.99,193.93,193.94,4800.0,161.3429,161.3679,161.318,161.3263,4800.0
2015-03-20 11:40:00,193.93,193.93,193.87,193.88,3300.0,161.318,161.318,161.2681,161.2764,3300.0
2015-03-20 11:45:00,193.87,193.89,193.86,193.89,17100.0,161.2681,161.2847,161.2597,161.2847,17100.0
2015-03-20 11:50:00,193.89,193.95,193.88,193.89,3500.0,161.2847,161.3346,161.2764,161.2847,3500.0
2015-03-20 11:55:00,193.9,193.91,193.83,193.89,2200.0,161.293,161.3013,161.2348,161.2847,2200.0
2015-03-20 12:00:00,193.87,194.0,193.87,193.98,1900.0,161.2681,161.3762,161.2681,161.3596,1900.0
2015-03-20 12:05:00,193.98,194.01,193.96,193.96,1000.0,161.3596,161.3845,161.3429,161.3429,1000.0
2015-03-20 12:10:00,193.98,194.02,193.94,193.99,5100.0,161.3596,161.3928,161.3263,161.3679,5100.0
2015-03-20 12:15:00,193.97,193.99,193.94,193.98,4000.0,161.3512,161.3679,161.3263,161.3596,4000.0
2015-03-20 12:20:00,193.95,193.96,193.87,193.92,5200.0,161.3346,161.3429,161.2681,161.3096,5200.0
2015-03-20 12:25:00,193.92,193.93,193.86,193.87,12700.0,161.3096,161.318,161.2597,161.2681,12700.0
2015-03-20 12:30:00,193.89,193.96,193.89,193.93,4800.0,161.2847,161.3429,161.2847,161.318,4800.0
2015-03-20 12:35:00,193.91,193.96,193.89,193.9,6500.0,161.3013,161.3429,161.2847,161.293,6500.0
2015-03-20 12:40:00,193.89,194.0,193.88,194.0,61600.0,161.2847,161.3762,161.2764,161.3762,61600.0
2015-03-20 12:45:00,194.01,194.01,193.99,193.99,400.0,161.3845,161.3845,161.3679,161.3679,400.0
2015-03-20 12:50:00,194.02,194.16,194.0,194.16,41300.0,161.3928,161.5093,161.3762,161.5093,41300.0
2015-03-20 12:55:00,194.16,194.23,194.14,194.18,94700.0,161.5093,161.5675,161.4927,161.5259,94700.0
2015-03-20 13:00:00,194.17,194.25,194.17,194.2,7200.0,161.5176,161.5842,161.5176,161.5426,7200.0
2015-03-20 13:05:00,194.22,194.23,194.18,194.21,10100.0,161.5592,161.5675,161.5259,161.5509,10100.0
2015-03-20 13:10:00,194.19,194.2,194.14,194.14,9000.0,161.5342,161.5426,161.4927,161.4927,9000.0
2015-03-20 13:15:00,194.14,194.37,194.14,194.34,16600.0,161.4927,161.684,161.4927,161.659,16600.0
2015-03-20 13:20:00,194.33,194.39,194.32,194.33,6100.0,161.6507,161.7006,161.6424,161.6507,6100.0
2015-03-20 13:25:00,194.31,194.34,194.3,194.31,7600.0,161.6341,161.659,161.6257,161.6341,7600.0
2015-03-20 13:30:00,194.32,194.38,194.3,194.34,7700.0,161.6424,161.6923,161.6257,161.659,7700.0
2015-03-20 13:35:00,194.32,194.36,194.29,194.29,5700.0,161.6424,161.6757,161.6174,161.6174,5700.0
2015-03-20 13:40:00,194.28,194.3,194.25,194.3,4200.0,161.6091,161.6257,161.5842,161.6257,4200.0
2015-03-20 13:45:00,194.28,194.32,194.24,194.27,5300.0,161.6091,161.6424,161.5758,161.6008,5300.0
2015-03-20 13:50:00,194.26,194.26,194.22,194.24,2300.0,161.5925,161.5925,161.5592,161.5758,2300.0
2015-03-20 13:55:00,194.22,194.26,194.21,194.24,4100.0,161.5592,161.5925,161.5509,161.5758,4100.0
2015-03-20 14:00:00,194.27,194.31,194.25,194.25,3400.0,161.6008,161.6341,161.5842,161.5842,3400.0
2015-03-20 14:05:00,194.25,194.33,194.23,194.33,7900.0,161.5842,161.6507,161.5675,161.6507,7900.0
2015-03-20 14:10:00,194.26,194.27,194.2,194.23,2500.0,161.5925,161.6008,161.5426,161.5675,2500.0
2015-03-20 14:15:00,194.22,194.26,194.21,194.26,5100.0,161.5592,161.5925,161.5509,161.5925,5100.0
2015-03-20 14:20:00,194.23,194.25,194.23,194.23,1000.0,161.5675,161.5842,161.5675,161.5675,1000.0
2015-03-20 14:25:00,194.2,194.2,194.06,194.16,24100.0,161.5426,161.5426,161.4261,161.5093,24100.0
2015-03-20 14:30:00,194.15,194.17,194.1,194.17,8900.0,161.501,161.5176,161.4594,161.5176,8900.0
2015-03-20 14:35:00,194.17,194.25,194.17,194.21,8100.0,161.5176,161.5842,161.5176,161.5509,8100.0
2015-03-20 14:40:00,194.19,194.2,194.16,194.2,14000.0,161.5342,161.5426,161.5093,161.5426,14000.0
2015-03-20 14:45:00,194.16,194.16,194.09,194.14,89500.0,161.5093,161.5093,161.4511,161.4927,89500.0
2015-03-20 14:50:00,194.15,194.2,194.13,194.18,3900.0,161.501,161.5426,161.4843,161.5259,3900.0
2015-03-20 14:55:00,194.22,194.32,194.22,194.32,9500.0,161.5592,161.6424,161.5592,161.6424,9500.0
2015-03-20 15:00:00,194.34,194.36,194.29,194.32,84300.0,161.659,161.6757,161.6174,161.6424,84300.0
2015-03-20 15:05:00,194.33,194.35,194.24,194.28,10700.0,161.6507,161.6673,161.5758,161.6091,10700.0
2015-03-20 15:10:00,194.29,194.3,194.18,194.18,8100.0,161.6174,161.6257,161.5259,161.5259,8100.0
2015-03-20 15:15:00,194.16,194.18,193.93,193.93,31200.0,161.5093,161.5259,161.318,161.318,31200.0
2015-03-20 15:20:00,193.95,193.97,193.8,193.97,29100.0,161.3346,161.3512,161.2098,161.3512,29100.0
2015-03-20 15:25:00,193.95,193.98,193.84,193.89,15500.0,161.3346,161.3596,161.2431,161.2847,15500.0
2015-03-20 15:30:00,193.92,194.0,193.91,193.94,11800.0,161.3096,161.3762,161.3013,161.3263,11800.0
2015-03-20 15:35:00,193.95,194.1,193.86,194.1,23300.0,161.3346,161.4594,161.2597,161.4594,23300.0
2015-03-20 15:40:00,194.12,194.13,194.03,194.1,16200.0,161.476,161.4843,161.4012,161.4594,16200.0
2015-03-20 15:45:00,194.1,194.2,194.1,194.15,31400.0,161.4594,161.5426,161.4594,161.501,31400.0
2015-03-20 15:50:00,194.14,194.17,193.95,193.95,27100.0,161.4927,161.5176,161.3346,161.3346,27100.0
2015-03-20 15:55:00,193.93,193.99,193.84,193.84,95200.0,161.318,161.3679,161.2431,161.2431,95200.0
2015-03-23 09:30:00,192.85,193.0,192.79,192.96,60800.0,161.2395,161.3649,161.1893,161.3315,60800.0
2015-03-23 09:35:00,192.96,193.14,192.88,193.13,11600.0,161.3315,161.482,161.2646,161.4736,11600.0
2015-03-23 09:40:00,193.25,193.37,193.22,193.26,12300.0,161.5739,161.6743,161.5489,161.5823,12300.0
2015-03-23 09:45:00,193.3,193.3,193.16,193.18,15300.0,161.6158,161.6158,161.4987,161.5154,15300.0
2015-03-23 09:50:00,193.22,193.22,193.07,193.07,10400.0,161.5489,161.5489,161.4235,161.4235,10400.0
2015-03-23 09:55:00,193.11,193.16,193.09,193.14,5700.0,161.4569,161.4987,161.4402,161.482,5700.0
2015-03-23 10:00:00,193.15,193.2,193.11,193.17,5800.0,161.4903,161.5321,161.4569,161.5071,5800.0
2015-03-23 10:05:00,193.21,193.29,193.19,193.26,5100.0,161.5405,161.6074,161.5238,161.5823,5100.0
2015-03-23 10:10:00,193.31,193.49,193.3,193.45,13000.0,161.6241,161.7746,161.6158,161.7412,13000.0
2015-03-23 10:15:00,193.42,193.42,193.33,193.39,11500.0,161.7161,161.7161,161.6408,161.691,11500.0
2015-03-23 10:20:00,193.37,193.45,193.35,193.45,18900.0,161.6743,161.7412,161.6576,161.7412,18900.0
2015-03-23 10:25:00,193.45,193.45,193.29,193.3,22300.0,161.7412,161.7412,161.6074,161.6158,22300.0
2015-03-23 10:30:00,193.28,193.28,193.2,193.23,1300.0,161.599,161.599,161.5321,161.5572,1300.0
2015-03-23 10:35:00,193.24,193.26,193.12,193.2,7700.0,161.5656,161.5823,161.4653,161.5321,7700.0
2015-03-23 10:40:00,193.23,193.26,193.21,193.26,1600.0,161.5572,161.5823,161.5405,161.5823,1600.0
2015-03-23 10:45:00,193.29,193.32,193.23,193.23,2600.0,161.6074,161.6325,161.5572,161.5572,2600.0
2015-03-23 10:50:00,193.33,193.33,193.29,193.3,1100.0,161.6408,161.6408,161.6074,161.6158,1100.0
2015-03-23 10:55:00,193.26,193.27,193.2,193.21,2300.0,161.5823,161.5907,161.5321,161.5405,2300.0
2015-03-23 11:00:00,193.24,193.24,193.17,193.19,5000.0,161.5656,161.5656,161.5071,161.5238,5000.0
2015-03-23 11:05:00,193.1,193.28,193.1,193.26,35600.0,161.4485,161.599,161.4485,161.5823,35600.0
2015-03-23 11:10:00,193.27,193.3,193.19,193.27,1600.0,161.5907,161.6158,161.5238,161.5907,1600.0
2015-03-23 11:15:00,193.29,193.29,193.21,193.24,1200.0,161.6074,161.6074,161.5405,161.5656,1200.0
2015-03-23 11:20:00,193.27,193.31,193.27,193.3,2400.0,161.5907,161.6241,161.5907,161.6158,2400.0
2015-03-23 11:25:00,193.21,193.22,193.11,193.11,4000.0,161.5405,161.5489,161.4569,161.4569,4000.0
2015-03-23 11:30:00,193.17,193.19,193.07,193.09,5300.0,161.5071,161.5238,161.4235,161.4402,5300.0
2015-03-23 11:35:00,193.13,193.2,193.12,193.2,10000.0,161.4736,161.5321,161.4653,161.5321,10000.0
2015-03-23 11:40:00,193.16,193.16,193.04,193.05,3700.0,161.4987,161.4987,161.3984,161.4067,3700.0
2015-03-23 11:45:00,193.05,193.11,193.0,193.11,1400.0,161.4067,161.4569,161.3649,161.4569,1400.0
2015-03-23 11:50:00,193.12,193.13,193.05,193.13,6800.0,161.4653,161.4736,161.4067,161.4736,6800.0
2015-03-23 11:55:00,193.1,193.18,193.08,193.15,5600.0,161.4485,161.5154,161.4318,161.4903,5600.0
2015-03-23 12:00:00,193.08,193.11,193.07,193.1,2200.0,161.4318,161.4569,161.4235,161.4485,2200.0
2015-03-23 12:05:00,193.15,193.15,193.08,193.13,2100.0,161.4903,161.4903,161.4318,161.4736,2100.0
2015-03-23 12:10:00,193.14,193.14,193.07,193.08,4500.0,161.482,161.482,161.4235,161.4318,4500.0
2015-03-23 12:15:00,193.06,193.06,192.96,192.96,1800.0,161.4151,161.4151,161.3315,161.3315,1800.0
2015-03-23 12:20:00,192.98,193.09,192.98,193.09,3500.0,161.3482,161.4402,161.3482,161.4402,3500.0
2015-03-23 12:25:00,193.04,193.07,193.01,193.07,1300.0,161.3984,161.4235,161.3733,161.4235,1300.0
2015-03-23 12:30:00,193.08,193.24,193.05,193.24,5400.0,161.4318,161.5656,161.4067,161.5656,5400.0
2015-03-23 12:35:00,193.26,193.28,193.21,193.21,3700.0,161.5823,161.599,161.5405,161.5405,3700.0
2015-03-23 12:40:00,193.23,193.28,193.23,193.28,800.0,161.5572,161.599,161.5572,161.599,800.0
2015-03-23 12:45:00,193.27,193.27,193.22,193.23,2900.0,161.5907,161.5907,161.5489,161.5572,2900.0
2015-03-23 12:50:00,193.22,193.25,193.18,193.18,1500.0,161.5489,161.5739,161.5154,161.5154,1500.0
2015-03-23 12:55:00,193.13,193.15,193.1,193.15,6400.0,161.4736,161.4903,161.4485,161.4903,6400.0
2015-03-23 13:00:00,193.13,193.14,193.08,193.08,1900.0,161.4736,161.482,161.4318,161.4318,1900.0
2015-03-23 13:05:00,193.08,193.11,193.06,193.1,1000.0,161.4318,161.4569,161.4151,161.4485,1000.0
2015-03-23 13:10:00,193.11,193.13,193.09,193.11,4100.0,161.4569,161.4736,161.4402,161.4569,4100.0
2015-03-23 13:15:00,193.1,193.14,193.06,193.13,4900.0,161.4485,161.482,161.4151,161.4736,4900.0
2015-03-23 13:20:00,193.12,193.13,193.08,193.13,2300.0,161.4653,161.4736,161.4318,161.4736,2300.0
2015-03-23 13:25:00,193.13,193.13,193.05,193.06,1300.0,161.4736,161.4736,161.4067,161.4151,1300.0
2015-03-23 13:30:00,193.03,193.03,193.0,193.02,5500.0,161.39,161.39,161.3649,161.3816,5500.0
2015-03-23 13:35:00,193.03,193.13,193.01,193.13,5300.0,161.39,161.4736,161.3733,161.4736,5300.0
2015-03-23 13:40:00,193.13,193.19,193.13,193.15,6700.0,161.4736,161.5238,161.4736,161.4903,6700.0
2015-03-23 13:45:00,193.2,193.2,193.13,193.13,2600.0,161.5321,161.5321,161.4736,161.4736,2600.0
2015-03-23 13:50:00,193.1,193.12,193.05,193.08,4900.0,161.4485,161.4653,161.4067,161.4318,4900.0
2015-03-23 13:55:00,193.09,193.14,193.08,193.13,5600.0,161.4402,161.482,161.4318,161.4736,5600.0
2015-03-23 14:00:00,193.08,193.19,193.06,193.16,2200.0,161.4318,161.5238,161.4151,161.4987,2200.0
2015-03-23 14:05:00,193.21,193.25,193.19,193.24,3000.0,161.5405,161.5739,161.5238,161.5656,3000.0
2015-03-23 14:10:00,193.3,193.34,193.28,193.32,3900.0,161.6158,161.6492,161.599,161.6325,3900.0
2015-03-23 14:15:00,193.36,193.39,193.28,193.28,9600.0,161.6659,161.691,161.599,161.599,9600.0
2015-03-23 14:20:00,193.3,193.32,193.26,193.3,4400.0,161.6158,161.6325,161.5823,161.6158,4400.0
2015-03-23 14:25:00,193.35,193.38,193.32,193.33,3500.0,161.6576,161.6826,161.6325,161.6408,3500.0
2015-03-23 14:30:00,193.32,193.32,193.23,193.25,1800.0,161.6325,161.6325,161.5572,161.5739,1800.0
2015-03-23 14:35:00,193.25,193.28,193.23,193.24,4000.0,161.5739,161.599,161.5572,161.5656,4000.0
2015-03-23 14:40:00,193.28,193.32,193.27,193.29,1800.0,161.599,161.6325,161.5907,161.6074,1800.0
2015-03-23 14:45:00,193.29,193.3,193.14,193.16,4600.0,161.6074,161.6158,161.482,161.4987,4600.0
2015-03-23 14:50:00,193.12,193.17,193.1,193.15,13000.0,161.4653,161.5071,161.4485,161.4903,13000.0
2015-03-23 14:55:00,193.16,193.17,193.13,193.15,10300.0,161.4987,161.5071,161.4736,161.4903,10300.0
2015-03-23 15:00:00,193.15,193.19,193.15,193.18,1300.0,161.4903,161.5238,161.4903,161.5154,1300.0
2015-03-23 15:05:00,193.17,193.19,193.09,193.17,4800.0,161.5071,161.5238,161.4402,161.5071,4800.0
2015-03-23 15:10:00,193.14,193.18,193.06,193.06,3600.0,161.482,161.5154,161.4151,161.4151,3600.0
2015-03-23 15:15:00,193.04,193.07,192.98,193.04,5800.0,161.3984,161.4235,161.3482,161.3984,5800.0
2015-03-23 15:20:00,193.05,193.09,193.01,193.09,5100.0,161.4067,161.4402,161.3733,161.4402,5100.0
2015-03-23 15:25:00,193.08,193.1,193.04,193.04,11000.0,161.4318,161.4485,161.3984,161.3984,11000.0
2015-03-23 15:30:00,193.04,193.08,192.99,193.07,6800.0,161.3984,161.4318,161.3566,161.4235,6800.0
2015-03-23 15:35:00,193.06,193.07,193.02,193.07,5400.0,161.4151,161.4235,161.3816,161.4235,5400.0
2015-03-23 15:40:00,193.07,193.07,192.95,192.95,9800.0,161.4235,161.4235,161.3231,161.3231,9800.0
2015-03-23 15:45:00,192.95,192.99,192.93,192.99,12400.0,161.3231,161.3566,161.3064,161.3566,12400.0
2015-03-23 15:50:00,192.96,192.96,192.82,192.86,30500.0,161.3315,161.3315,161.2144,161.2479,30500.0
2015-03-23 15:55:00,192.84,192.84,192.49,192.51,70100.0,161.2312,161.2312,160.9385,160.9552,70100.0
2015-03-24 09:30:00,192.38,192.49,192.32,192.44,30100.0,160.8466,160.9385,160.7964,160.8967,30100.0
2015-03-24 09:35:00,192.36,192.41,192.26,192.28,14600.0,160.8298,160.8716,160.7462,160.7629,14600.0
2015-03-24 09:40:00,192.23,192.23,192.0,192.1,13300.0,160.7211,160.7211,160.5288,160.6124,13300.0
2015-03-24 09:45:00,192.1,192.28,192.1,192.28,3500.0,160.6124,160.7629,160.6124,160.7629,3500.0
2015-03-24 09:50:00,192.36,192.43,192.34,192.41,6700.0,160.8298,160.8884,160.8131,160.8716,6700.0
2015-03-24 09:55:00,192.44,192.46,192.36,192.45,2600.0,160.8967,160.9134,160.8298,160.9051,2600.0
2015-03-24 10:00:00,192.45,192.57,192.45,192.52,9900.0,160.9051,161.0054,160.9051,160.9636,9900.0
2015-03-24 10:05:00,192.58,192.68,192.58,192.63,5200.0,161.0138,161.0974,161.0138,161.0556,5200.0
2015-03-24 10:10:00,192.65,192.65,192.5,192.57,12500.0,161.0723,161.0723,160.9469,161.0054,12500.0
2015-03-24 10:15:00,192.56,192.66,192.56,192.64,2400.0,160.997,161.0807,160.997,161.0639,2400.0
2015-03-24 10:20:00,192.66,192.66,192.38,192.41,508500.0,161.0807,161.0807,160.8466,160.8716,508500.0
2015-03-24 10:25:00,192.42,192.5,192.4,192.5,4600.0,160.88,160.9469,160.8633,160.9469,4600.0
2015-03-24 10:30:00,192.5,192.57,192.47,192.47,12100.0,160.9469,161.0054,160.9218,160.9218,12100.0
2015-03-24 10:35:00,192.53,192.53,192.47,192.48,6700.0,160.972,160.972,160.9218,160.9302,6700.0
2015-03-24 10:40:00,192.48,192.57,192.4,192.45,16100.0,160.9302,161.0054,160.8633,160.9051,16100.0
2015-03-24 10:45:00,192.44,192.44,192.35,192.35,5500.0,160.8967,160.8967,160.8215,160.8215,5500.0
2015-03-24 10:50:00,192.37,192.56,192.37,192.55,5500.0,160.8382,160.997,160.8382,160.9887,5500.0
2015-03-24 10:55:00,192.52,192.56,192.47,192.5,8900.0,160.9636,160.997,160.9218,160.9469,8900.0
2015-03-24 11:00:00,192.49,192.5,192.38,192.47,4000.0,160.9385,160.9469,160.8466,160.9218,4000.0
2015-03-24 11:05:00,192.52,192.73,192.52,192.67,23500.0,160.9636,161.1392,160.9636,161.089,23500.0
2015-03-24 11:10:00,192.67,192.72,192.65,192.69,4900.0,161.089,161.1308,161.0723,161.1057,4900.0
2015-03-24 11:15:00,192.72,192.82,192.7,192.79,11600.0,161.1308,161.2144,161.1141,161.1893,11600.0
2015-03-24 11:20:00,192.81,192.85,192.75,192.78,8900.0,161.2061,161.2395,161.1559,161.181,8900.0
2015-03-24 11:25:00,192.78,192.78,192.74,192.74,3800.0,161.181,161.181,161.1475,161.1475,3800.0
2015-03-24 11:30:00,192.78,192.79,192.69,192.72,15800.0,161.181,161.1893,161.1057,161.1308,15800.0
2015-03-24 11:35:00,192.7,192.73,192.63,192.66,7900.0,161.1141,161.1392,161.0556,161.0807,7900.0
2015-03-24 11:40:00,192.67,192.68,192.58,192.61,199800.0,161.089,161.0974,161.0138,161.0389,199800.0
2015-03-24 11:45:00,192.61,192.68,192.58,192.67,5600.0,161.0389,161.0974,161.0138,161.089,5600.0
2015-03-24 11:50:00,192.65,192.73,192.63,192.73,7500.0,161.0723,161.1392,161.0556,161.1392,7500.0
2015-03-24 11:55:00,192.73,192.74,192.62,192.62,2500.0,161.1392,161.1475,161.0472,161.0472,2500.0
2015-03-24 12:00:00,192.61,192.68,192.58,192.68,16900.0,161.0389,161.0974,161.0138,161.0974,16900.0
2015-03-24 12:05:00,192.68,192.68,192.61,192.64,8300.0,161.0974,161.0974,161.0389,161.0639,8300.0
2015-03-24 12:10:00,192.62,192.72,192.6,192.7,28100.0,161.0472,161.1308,161.0305,161.1141,28100.0
2015-03-24 12:15:00,192.65,192.65,192.58,192.64,3400.0,161.0723,161.0723,161.0138,161.0639,3400.0
2015-03-24 12:20:00,192.62,192.62,192.48,192.51,5300.0,161.0472,161.0472,160.9302,160.9552,5300.0
2015-03-24 12:25:00,192.48,192.55,192.41,192.41,2500.0,160.9302,160.9887,160.8716,160.8716,2500.0
2015-03-24 12:30:00,192.44,192.44,192.27,192.27,9100.0,160.8967,160.8967,160.7546,160.7546,9100.0
2015-03-24 12:35:00,192.29,192.29,192.14,192.21,25300.0,160.7713,160.7713,160.6459,160.7044,25300.0
2015-03-24 12:40:00,192.18,192.28,192.17,192.24,2800.0,160.6793,160.7629,160.671,160.7295,2800.0
2015-03-24 12:45:00,192.23,192.29,192.13,192.13,5800.0,160.7211,160.7713,160.6375,160.6375,5800.0
2015-03-24 12:50:00,192.1,192.17,192.07,192.15,2000.0,160.6124,160.671,160.5874,160.6543,2000.0
2015-03-24 12:55:00,192.15,192.23,192.07,192.07,7900.0,160.6543,160.7211,160.5874,160.5874,7900.0
2015-03-24 13:00:00,192.05,192.23,192.05,192.2,10200.0,160.5706,160.7211,160.5706,160.6961,10200.0
2015-03-24 13:05:00,192.21,192.23,192.21,192.21,4400.0,160.7044,160.7211,160.7044,160.7044,4400.0
2015-03-24 13:10:00,192.11,192.14,192.08,192.12,1100.0,160.6208,160.6459,160.5957,160.6292,1100.0
2015-03-24 13:15:00,192.16,192.23,192.16,192.2,11800.0,160.6626,160.7211,160.6626,160.6961,11800.0
2015-03-24 13:20:00,192.18,192.18,192.1,192.1,15700.0,160.6793,160.6793,160.6124,160.6124,15700.0
2015-03-24 13:25:00,192.05,192.05,191.78,191.85,31700.0,160.5706,160.5706,160.3449,160.4034,31700.0
2015-03-24 13:30:00,191.88,191.91,191.77,191.8,1400.0,160.4285,160.4536,160.3365,160.3616,1400.0
2015-03-24 13:35:00,191.85,191.91,191.84,191.89,38300.0,160.4034,160.4536,160.3951,160.4369,38300.0
2015-03-24 13:40:00,191.9,192.0,191.88,191.99,14100.0,160.4452,160.5288,160.4285,160.5205,14100.0
2015-03-24 13:45:00,192.0,192.0,191.87,191.95,8800.0,160.5288,160.5288,160.4201,160.487,8800.0
2015-03-24 13:50:00,191.93,192.07,191.91,192.03,7600.0,160.4703,160.5874,160.4536,160.5539,7600.0
2015-03-24 13:55:00,192.04,192.09,192.0,192.06,3500.0,160.5623,160.6041,160.5288,160.579,3500.0
2015-03-24 14:00:00,191.9,191.96,191.87,191.89,4300.0,160.4452,160.4954,160.4201,160.4369,4300.0
2015-03-24 14:05:00,191.89,191.93,191.84,191.92,10900.0,160.4369,160.4703,160.3951,160.462,10900.0
2015-03-24 14:10:00,191.96,192.01,191.78,191.78,8000.0,160.4954,160.5372,160.3449,160.3449,8000.0
2015-03-24 14:15:00,191.79,191.87,191.67,191.67,6500.0,160.3533,160.4201,160.2529,160.2529,6500.0
2015-03-24 14:20:00,191.65,191.75,191.6,191.72,6400.0,160.2362,160.3198,160.1944,160.2947,6400.0
2015-03-24 14:25:00,191.69,191.71,191.64,191.71,8700.0,160.2697,160.2864,160.2278,160.2864,8700.0
2015-03-24 14:30:00,191.69,191.69,191.57,191.62,7300.0,160.2697,160.2697,160.1693,160.2111,7300.0
2015-03-24 14:35:00,191.63,191.72,191.63,191.68,6000.0,160.2195,160.2947,160.2195,160.2613,6000.0
2015-03-24 14:40:00,191.7,191.76,191.61,191.76,8500.0,160.278,160.3282,160.2028,160.3282,8500.0
2015-03-24 14:45:00,191.76,191.84,191.72,191.82,4900.0,160.3282,160.3951,160.2947,160.3783,4900.0
2015-03-24 14:50:00,191.79,191.8,191.69,191.71,7800.0,160.3533,160.3616,160.2697,160.2864,7800.0
2015-03-24 14:55:00,191.74,191.78,191.73,191.76,6600.0,160.3115,160.3449,160.3031,160.3282,6600.0
2015-03-24 15:00:00,191.78,191.9,191.74,191.85,7700.0,160.3449,160.4452,160.3115,160.4034,7700.0
2015-03-24 15:05:00,191.83,192.01,191.83,191.96,6900.0,160.3867,160.5372,160.3867,160.4954,6900.0
2015-03-24 15:10:00,191.95,191.95,191.84,191.85,12900.0,160.487,160.487,160.3951,160.4034,12900.0
2015-03-24 15:15:00,191.85,191.93,191.85,191.93,7500.0,160.4034,160.4703,160.4034,160.4703,7500.0
2015-03-24 15:20:00,191.88,191.89,191.51,191.6,20500.0,160.4285,160.4369,160.1192,160.1944,20500.0
2015-03-24 15:25:00,191.59,191.64,191.52,191.53,4900.0,160.186,160.2278,160.1275,160.1359,4900.0
2015-03-24 15:30:00,191.55,191.71,191.55,191.71,6100.0,160.1526,160.2864,160.1526,160.2864,6100.0
2015-03-24 15:35:00,191.69,191.75,191.62,191.66,13600.0,160.2697,160.3198,160.2111,160.2446,13600.0
2015-03-24 15:40:00,191.68,191.74,191.56,191.56,21600.0,160.2613,160.3115,160.161,160.161,21600.0
2015-03-24 15:45:00,191.55,191.71,191.45,191.49,25700.0,160.1526,160.2864,160.069,160.1024,25700.0
2015-03-24 15:50:00,191.48,191.54,191.44,191.44,18800.0,160.0941,160.1442,160.0606,160.0606,18800.0
2015-03-24 15:55:00,191.43,191.52,191.33,191.38,47100.0,160.0523,160.1275,159.9687,160.0105,47100.0
2015-03-25 09:30:00,191.64,191.87,191.63,191.7,29500.0,160.2278,160.4201,160.2195,160.278,29500.0
2015-03-25 09:35:00,191.72,191.75,191.42,191.42,14500.0,160.2947,160.3198,160.0439,160.0439,14500.0
2015-03-25 09:40:00,191.4,191.4,191.29,191.35,4400.0,160.0272,160.0272,159.9352,159.9854,4400.0
2015-03-25 09:45:00,191.36,191.36,190.93,190.93,23300.0,159.9937,159.9937,159.6342,159.6342,23300.0
2015-03-25 09:50:00,191.0,191.14,191.0,191.09,8500.0,159.6928,159.8098,159.6928,159.768,8500.0
2015-03-25 09:55:00,191.09,191.16,190.96,191.12,25800.0,159.768,159.8265,159.6593,159.7931,25800.0
2015-03-25 10:00:00,191.1,191.29,191.04,191.24,20200.0,159.7764,159.9352,159.7262,159.8934,20200.0
2015-03-25 10:05:00,191.24,191.35,191.19,191.33,15500.0,159.8934,159.9854,159.8516,159.9687,15500.0
2015-03-25 10:10:00,191.32,191.4,191.25,191.25,8800.0,159.9603,160.0272,159.9018,159.9018,8800.0
2015-03-25 10:15:00,191.29,191.4,191.29,191.39,2400.0,159.9352,160.0272,159.9352,160.0188,2400.0
2015-03-25 10:20:00,191.37,191.53,191.37,191.53,5900.0,160.0021,160.1359,160.0021,160.1359,5900.0
2015-03-25 10:25:00,191.51,191.51,191.37,191.37,2900.0,160.1192,160.1192,160.0021,160.0021,2900.0
2015-03-25 10:30:00,191.37,191.37,191.25,191.25,5700.0,160.0021,160.0021,159.9018,159.9018,5700.0
2015-03-25 10:35:00,191.34,191.34,191.19,191.19,6200.0,159.977,159.977,159.8516,159.8516,6200.0
2015-03-25 10:40:00,191.17,191.18,191.0,191.06,7500.0,159.8349,159.8432,159.6928,159.7429,7500.0
2015-03-25 10:45:00,191.09,191.09,190.94,191.03,19800.0,159.768,159.768,159.6426,159.7178,19800.0
2015-03-25 10:50:00,191.03,191.17,191.02,191.17,7800.0,159.7178,159.8349,159.7095,159.8349,7800.0
2015-03-25 10:55:00,191.14,191.31,191.14,191.31,5900.0,159.8098,159.9519,159.8098,159.9519,5900.0
2015-03-25 11:00:00,191.32,191.42,191.27,191.42,15000.0,159.9603,160.0439,159.9185,160.0439,15000.0
2015-03-25 11:05:00,191.42,191.42,191.18,191.22,16300.0,160.0439,160.0439,159.8432,159.8767,16300.0
2015-03-25 11:10:00,191.22,191.22,191.05,191.1,6500.0,159.8767,159.8767,159.7346,159.7764,6500.0
2015-03-25 11:15:00,191.06,191.07,190.87,191.0,13100.0,159.7429,159.7513,159.5841,159.6928,13100.0
2015-03-25 11:20:00,190.92,190.93,190.83,190.86,2800.0,159.6259,159.6342,159.5506,159.5757,2800.0
2015-03-25 11:25:00,190.96,191.04,190.94,190.95,2200.0,159.6593,159.7262,159.6426,159.6509,2200.0
2015-03-25 11:30:00,190.92,190.92,190.44,190.44,31300.0,159.6259,159.6259,159.2245,159.2245,31300.0
2015-03-25 11:35:00,190.44,190.54,190.15,190.15,17700.0,159.2245,159.3082,158.9821,158.9821,17700.0
2015-03-25 11:40:00,190.11,190.12,189.87,189.99,31700.0,158.9486,158.957,158.748,158.8483,31700.0
2015-03-25 11:45:00,189.99,190.08,189.95,190.06,12700.0,158.8483,158.9236,158.8149,158.9068,12700.0
2015-03-25 11:50:00,190.02,190.09,190.0,190.03,5500.0,158.8734,158.9319,158.8567,158.8817,5500.0
2015-03-25 11:55:00,190.03,190.04,189.82,190.04,16900.0,158.8817,158.8901,158.7062,158.8901,16900.0
2015-03-25 12:00:00,190.05,190.07,189.84,189.86,9800.0,158.8985,158.9152,158.7229,158.7396,9800.0
2015-03-25 12:05:00,189.97,190.04,189.92,189.92,45200.0,158.8316,158.8901,158.7898,158.7898,45200.0
2015-03-25 12:10:00,189.95,190.02,189.88,189.99,9200.0,158.8149,158.8734,158.7563,158.8483,9200.0
2015-03-25 12:15:00,190.05,190.11,189.89,189.89,6800.0,158.8985,158.9486,158.7647,158.7647,6800.0
2015-03-25 12:20:00,189.95,189.96,189.58,189.64,41200.0,158.8149,158.8232,158.5055,158.5557,41200.0
2015-03-25 12:25:00,189.61,189.84,189.61,189.79,15700.0,158.5306,158.7229,158.5306,158.6811,15700.0
2015-03-25 12:30:00,189.7,189.75,189.52,189.66,16200.0,158.6058,158.6476,158.4553,158.5724,16200.0
2015-03-25 12:35:00,189.64,189.73,189.55,189.73,17600.0,158.5557,158.6309,158.4804,158.6309,17600.0
2015-03-25 12:40:00,189.71,189.71,189.42,189.43,19700.0,158.6142,158.6142,158.3717,158.3801,19700.0
2015-03-25 12:45:00,189.44,189.57,189.43,189.56,11300.0,158.3885,158.4971,158.3801,158.4888,11300.0
2015-03-25 12:50:00,189.55,189.64,189.52,189.6,6600.0,158.4804,158.5557,158.4553,158.5222,6600.0
2015-03-25 12:55:00,189.6,189.79,189.59,189.75,2300.0,158.5222,158.6811,158.5139,158.6476,2300.0
2015-03-25 13:00:00,189.74,189.78,189.7,189.78,6600.0,158.6393,158.6727,158.6058,158.6727,6600.0
2015-03-25 13:05:00,189.75,189.75,189.65,189.66,1700.0,158.6476,158.6476,158.564,158.5724,1700.0
2015-03-25 13:10:00,189.67,189.67,189.38,189.48,23400.0,158.5808,158.5808,158.3383,158.4219,23400.0
2015-03-25 13:15:00,189.44,189.46,189.28,189.42,7200.0,158.3885,158.4052,158.2547,158.3717,7200.0
2015-03-25 13:20:00,189.41,189.42,189.31,189.42,6000.0,158.3634,158.3717,158.2798,158.3717,6000.0
2015-03-25 13:25:00,189.44,189.62,189.44,189.57,14900.0,158.3885,158.539,158.3885,158.4971,14900.0
2015-03-25 13:30:00,189.58,189.59,189.49,189.54,3800.0,158.5055,158.5139,158.4303,158.4721,3800.0
2015-03-25 13:35:00,189.5,189.63,189.43,189.63,5100.0,158.4386,158.5473,158.3801,158.5473,5100.0
2015-03-25 13:40:00,189.64,189.8,189.6,189.8,15000.0,158.5557,158.6894,158.5222,158.6894,15000.0
2015-03-25 13:45:00,189.78,189.81,189.74,189.81,4300.0,158.6727,158.6978,158.6393,158.6978,4300.0
2015-03-25 13:50:00,189.86,189.86,189.75,189.77,12300.0,158.7396,158.7396,158.6476,158.6644,12300.0
2015-03-25 13:55:00,189.75,189.75,189.68,189.69,8600.0,158.6476,158.6476,158.5891,158.5975,8600.0
2015-03-25 14:00:00,189.62,189.74,189.57,189.74,9400.0,158.539,158.6393,158.4971,158.6393,9400.0
2015-03-25 14:05:00,189.73,189.73,189.5,189.51,5900.0,158.6309,158.6309,158.4386,158.447,5900.0
2015-03-25 14:10:00,189.53,189.61,189.5,189.5,6000.0,158.4637,158.5306,158.4386,158.4386,6000.0
2015-03-25 14:15:00,189.51,189.71,189.49,189.68,11400.0,158.447,158.6142,158.4303,158.5891,11400.0
2015-03-25 14:20:00,189.7,189.79,189.64,189.78,7000.0,158.6058,158.6811,158.5557,158.6727,7000.0
2015-03-25 14:25:00,189.75,189.86,189.7,189.86,3700.0,158.6476,158.7396,158.6058,158.7396,3700.0
2015-03-25 14:30:00,189.84,189.85,189.67,189.69,6900.0,158.7229,158.7313,158.5808,158.5975,6900.0
2015-03-25 14:35:00,189.7,189.72,189.6,189.61,7600.0,158.6058,158.6226,158.5222,158.5306,7600.0
2015-03-25 14:40:00,189.6,189.6,189.51,189.53,8100.0,158.5222,158.5222,158.447,158.4637,8100.0
2015-03-25 14:45:00,189.52,189.55,189.4,189.55,11300.0,158.4553,158.4804,158.355,158.4804,11300.0
2015-03-25 14:50:00,189.54,189.7,189.52,189.67,6400.0,158.4721,158.6058,158.4553,158.5808,6400.0
2015-03-25 14:55:00,189.68,189.71,189.5,189.5,5900.0,158.5891,158.6142,158.4386,158.4386,5900.0
2015-03-25 15:00:00,189.48,189.51,189.32,189.33,12800.0,158.4219,158.447,158.2881,158.2965,12800.0
2015-03-25 15:05:00,189.34,189.37,189.21,189.21,9500.0,158.3048,158.3299,158.1962,158.1962,9500.0
2015-03-25 15:10:00,189.21,189.38,189.16,189.38,9500.0,158.1962,158.3383,158.1544,158.3383,9500.0
2015-03-25 15:15:00,189.35,189.37,189.24,189.25,12400.0,158.3132,158.3299,158.2212,158.2296,12400.0
2015-03-25 15:20:00,189.25,189.27,189.04,189.11,13700.0,158.2296,158.2463,158.054,158.1125,13700.0
2015-03-25 15:25:00,189.15,189.15,188.98,189.0,19700.0,158.146,158.146,158.0039,158.0206,19700.0
2015-03-25 15:30:00,189.01,189.08,188.88,189.01,22300.0,158.0289,158.0875,157.9202,158.0289,22300.0
2015-03-25 15:35:00,189.0,189.09,188.91,189.01,17400.0,158.0206,158.0958,157.9453,158.0289,17400.0
2015-03-25 15:40:00,189.03,189.04,188.88,189.01,27000.0,158.0457,158.054,157.9202,158.0289,27000.0
2015-03-25 15:45:00,188.99,188.99,188.66,188.73,27200.0,158.0122,158.0122,157.7363,157.7948,27200.0
2015-03-25 15:50:00,188.72,188.73,188.57,188.62,38000.0,157.7865,157.7948,157.6611,157.7029,38000.0
2015-03-25 15:55:00,188.6,188.78,188.57,188.59,80900.0,157.6861,157.8366,157.6611,157.6778,80900.0
2015-03-26 09:30:00,187.88,187.91,187.44,187.66,75500.0,157.0842,157.1092,156.7163,156.9002,75500.0
2015-03-26 09:35:00,187.66,187.93,187.65,187.93,51400.0,156.9002,157.126,156.8919,157.126,51400.0
2015-03-26 09:40:00,187.83,188.04,187.81,187.9,28900.0,157.0424,157.2179,157.0256,157.1009,28900.0
2015-03-26 09:45:00,188.0,188.3,187.88,188.3,19200.0,157.1845,157.4353,157.0842,157.4353,19200.0
2015-03-26 09:50:00,188.29,188.34,188.16,188.18,11600.0,157.427,157.4688,157.3183,157.335,11600.0
2015-03-26 09:55:00,188.15,188.15,187.65,187.72,36800.0,157.3099,157.3099,156.8919,156.9504,36800.0
2015-03-26 10:00:00,187.7,187.81,187.68,187.68,11200.0,156.9337,157.0256,156.9169,156.9169,11200.0
2015-03-26 10:05:00,187.73,187.73,187.39,187.4,30600.0,156.9587,156.9587,156.6745,156.6828,30600.0
2015-03-26 10:10:00,187.39,187.54,187.28,187.36,16900.0,156.6745,156.7999,156.5825,156.6494,16900.0
2015-03-26 10:15:00,187.36,187.36,187.15,187.3,26800.0,156.6494,156.6494,156.4738,156.5992,26800.0
2015-03-26 10:20:00,187.32,187.62,187.31,187.49,40500.0,156.6159,156.8668,156.6076,156.7581,40500.0
2015-03-26 10:25:00,187.49,187.75,187.49,187.7,26000.0,156.7581,156.9755,156.7581,156.9337,26000.0
2015-03-26 10:30:00,187.7,187.84,187.53,187.74,10900.0,156.9337,157.0507,156.7915,156.9671,10900.0
2015-03-26 10:35:00,187.76,188.07,187.76,187.86,33400.0,156.9838,157.243,156.9838,157.0674,33400.0
2015-03-26 10:40:00,187.86,188.12,187.85,188.08,17600.0,157.0674,157.2848,157.0591,157.2514,17600.0
2015-03-26 10:45:00,188.14,188.2,187.85,187.91,8900.0,157.3015,157.3517,157.0591,157.1092,8900.0
2015-03-26 10:50:00,187.98,188.14,187.85,187.93,5000.0,157.1678,157.3015,157.0591,157.126,5000.0
2015-03-26 10:55:00,187.89,188.1,187.87,188.1,10700.0,157.0925,157.2681,157.0758,157.2681,10700.0
2015-03-26 11:00:00,188.13,188.13,187.8,187.89,20200.0,157.2932,157.2932,157.0173,157.0925,20200.0
2015-03-26 11:05:00,187.96,188.09,187.91,188.03,11700.0,157.151,157.2597,157.1092,157.2096,11700.0
2015-03-26 11:10:00,188.03,188.03,187.63,187.69,14900.0,157.2096,157.2096,156.8751,156.9253,14900.0
2015-03-26 11:15:00,187.7,187.88,187.7,187.7,6800.0,156.9337,157.0842,156.9337,156.9337,6800.0
2015-03-26 11:20:00,187.65,187.84,187.63,187.82,9700.0,156.8919,157.0507,156.8751,157.034,9700.0
2015-03-26 11:25:00,187.84,188.03,187.77,187.98,9700.0,157.0507,157.2096,156.9922,157.1678,9700.0
2015-03-26 11:30:00,187.92,188.21,187.9,188.21,10000.0,157.1176,157.3601,157.1009,157.3601,10000.0
2015-03-26 11:35:00,188.23,188.28,188.13,188.26,12900.0,157.3768,157.4186,157.2932,157.4019,12900.0
2015-03-26 11:40:00,188.3,188.48,188.3,188.38,48900.0,157.4353,157.5858,157.4353,157.5022,48900.0
2015-03-26 11:45:00,188.39,188.41,188.25,188.34,6800.0,157.5106,157.5273,157.3935,157.4688,6800.0
2015-03-26 11:50:00,188.35,188.42,188.25,188.39,4000.0,157.4771,157.5356,157.3935,157.5106,4000.0
2015-03-26 11:55:00,188.42,188.62,188.4,188.62,8600.0,157.5356,157.7029,157.5189,157.7029,8600.0
2015-03-26 12:00:00,188.63,188.73,188.54,188.58,5300.0,157.7112,157.7948,157.636,157.6694,5300.0
2015-03-26 12:05:00,188.6,188.63,188.41,188.49,11300.0,157.6861,157.7112,157.5273,157.5942,11300.0
2015-03-26 12:10:00,188.47,188.54,188.47,188.51,3000.0,157.5775,157.636,157.5775,157.6109,3000.0
2015-03-26 12:15:00,188.58,188.61,188.47,188.49,4700.0,157.6694,157.6945,157.5775,157.5942,4700.0
2015-03-26 12:20:00,188.54,188.55,188.25,188.25,9000.0,157.636,157.6443,157.3935,157.3935,9000.0
2015-03-26 12:25:00,188.25,188.34,188.24,188.29,3900.0,157.3935,157.4688,157.3852,157.427,3900.0
2015-03-26 12:30:00,188.29,188.32,188.23,188.28,4600.0,157.427,157.452,157.3768,157.4186,4600.0
2015-03-26 12:35:00,188.36,188.36,188.24,188.33,2600.0,157.4855,157.4855,157.3852,157.4604,2600.0
2015-03-26 12:40:00,188.33,188.33,188.13,188.18,7800.0,157.4604,157.4604,157.2932,157.335,7800.0
2015-03-26 12:45:00,188.21,188.37,188.2,188.35,8300.0,157.3601,157.4938,157.3517,157.4771,8300.0
2015-03-26 12:50:00,188.37,188.65,188.37,188.65,3800.0,157.4938,157.7279,157.4938,157.7279,3800.0
2015-03-26 12:55:00,188.65,188.65,188.52,188.61,2800.0,157.7279,157.7279,157.6193,157.6945,2800.0
2015-03-26 13:00:00,188.6,188.62,188.5,188.5,4200.0,157.6861,157.7029,157.6025,157.6025,4200.0
2015-03-26 13:05:00,188.48,188.53,188.38,188.52,6900.0,157.5858,157.6276,157.5022,157.6193,6900.0
2015-03-26 13:10:00,188.49,188.55,188.16,188.2,11400.0,157.5942,157.6443,157.3183,157.3517,11400.0
2015-03-26 13:15:00,188.17,188.18,188.07,188.15,7000.0,157.3266,157.335,157.243,157.3099,7000.0
2015-03-26 13:20:00,188.28,188.3,188.11,188.21,6400.0,157.4186,157.4353,157.2765,157.3601,6400.0
2015-03-26 13:25:00,188.22,188.46,188.21,188.46,9000.0,157.3684,157.5691,157.3601,157.5691,9000.0
2015-03-26 13:30:00,188.44,188.65,188.38,188.53,7500.0,157.5524,157.7279,157.5022,157.6276,7500.0
2015-03-26 13:35:00,188.54,188.58,188.48,188.54,13100.0,157.636,157.6694,157.5858,157.636,13100.0
2015-03-26 13:40:00,188.58,188.95,188.57,188.91,20500.0,157.6694,157.9788,157.6611,157.9453,20500.0
2015-03-26 13:45:00,188.89,188.99,188.87,188.93,18500.0,157.9286,158.0122,157.9119,157.9621,18500.0
2015-03-26 13:50:00,188.94,189.09,188.89,189.07,17500.0,157.9704,158.0958,157.9286,158.0791,17500.0
2015-03-26 13:55:00,189.09,189.15,188.99,188.99,19100.0,158.0958,158.146,158.0122,158.0122,19100.0
2015-03-26 14:00:00,188.98,189.03,188.95,188.96,9500.0,158.0039,158.0457,157.9788,157.9871,9500.0
2015-03-26 14:05:00,188.96,188.98,188.73,188.73,19700.0,157.9871,158.0039,157.7948,157.7948,19700.0
2015-03-26 14:10:00,188.74,188.82,188.48,188.56,29900.0,157.8032,157.8701,157.5858,157.6527,29900.0
2015-03-26 14:15:00,188.55,188.79,188.52,188.76,30800.0,157.6443,157.845,157.6193,157.8199,30800.0
2015-03-26 14:20:00,188.75,188.82,188.65,188.67,15600.0,157.8116,157.8701,157.7279,157.7447,15600.0
2015-03-26 14:25:00,188.68,188.7,188.47,188.47,8500.0,157.753,157.7698,157.5775,157.5775,8500.0
2015-03-26 14:30:00,188.46,188.62,188.45,188.55,10900.0,157.5691,157.7029,157.5607,157.6443,10900.0
2015-03-26 14:35:00,188.58,188.72,188.55,188.62,9400.0,157.6694,157.7865,157.6443,157.7029,9400.0
2015-03-26 14:40:00,188.62,188.8,188.6,188.73,5700.0,157.7029,157.8534,157.6861,157.7948,5700.0
2015-03-26 14:45:00,188.71,188.74,188.48,188.48,11600.0,157.7781,157.8032,157.5858,157.5858,11600.0
2015-03-26 14:50:00,188.47,188.51,188.32,188.49,17800.0,157.5775,157.6109,157.452,157.5942,17800.0
2015-03-26 14:55:00,188.49,188.55,188.26,188.28,35400.0,157.5942,157.6443,157.4019,157.4186,35400.0
2015-03-26 15:00:00,188.24,188.32,188.19,188.27,14000.0,157.3852,157.452,157.3433,157.4102,14000.0
2015-03-26 15:05:00,188.23,188.37,188.14,188.36,5500.0,157.3768,157.4938,157.3015,157.4855,5500.0
2015-03-26 15:10:00,188.36,188.39,188.15,188.15,11400.0,157.4855,157.5106,157.3099,157.3099,11400.0
2015-03-26 15:15:00,188.15,188.32,188.15,188.16,22600.0,157.3099,157.452,157.3099,157.3183,22600.0
2015-03-26 15:20:00,188.21,188.27,188.14,188.16,10300.0,157.3601,157.4102,157.3015,157.3183,10300.0
2015-03-26 15:25:00,188.16,188.4,188.16,188.3,20600.0,157.3183,157.5189,157.3183,157.4353,20600.0
2015-03-26 15:30:00,188.25,188.55,188.2,188.53,23600.0,157.3935,157.6443,157.3517,157.6276,23600.0
2015-03-26 15:35:00,188.53,188.71,188.39,188.39,16300.0,157.6276,157.7781,157.5106,157.5106,16300.0
2015-03-26 15:40:00,188.38,188.38,188.14,188.27,28600.0,157.5022,157.5022,157.3015,157.4102,28600.0
2015-03-26 15:45:00,188.22,188.42,188.22,188.37,35700.0,157.3684,157.5356,157.3684,157.4938,35700.0
2015-03-26 15:50:00,188.35,188.42,188.21,188.24,47200.0,157.4771,157.5356,157.3601,157.3852,47200.0
2015-03-26 15:55:00,188.21,188.25,188.07,188.15,271900.0,157.3601,157.3935,157.243,157.3099,271900.0
2015-03-27 09:30:00,188.04,188.47,188.04,188.4,99400.0,157.2179,157.5775,157.2179,157.5189,99400.0
2015-03-27 09:35:00,188.43,188.49,188.24,188.26,30300.0,157.544,157.5942,157.3852,157.4019,30300.0
2015-03-27 09:40:00,188.24,188.33,188.15,188.19,14000.0,157.3852,157.4604,157.3099,157.3433,14000.0
2015-03-27 09:45:00,188.19,188.45,188.1,188.45,10200.0,157.3433,157.5607,157.2681,157.5607,10200.0
2015-03-27 09:50:00,188.43,188.52,188.25,188.48,59200.0,157.544,157.6193,157.3935,157.5858,59200.0
2015-03-27 09:55:00,188.45,188.48,188.33,188.44,19300.0,157.5607,157.5858,157.4604,157.5524,19300.0
2015-03-27 10:00:00,188.42,188.68,188.36,188.65,19900.0,157.5356,157.753,157.4855,157.7279,19900.0
2015-03-27 10:05:00,188.65,188.65,188.41,188.43,14600.0,157.7279,157.7279,157.5273,157.544,14600.0
2015-03-27 10:10:00,188.48,188.48,187.9,188.05,19600.0,157.5858,157.5858,157.1009,157.2263,19600.0
2015-03-27 10:15:00,188.08,188.11,187.83,188.04,20600.0,157.2514,157.2765,157.0424,157.2179,20600.0
2015-03-27 10:20:00,188.04,188.31,188.03,188.27,11700.0,157.2179,157.4437,157.2096,157.4102,11700.0
2015-03-27 10:25:00,188.28,188.34,188.24,188.3,20900.0,157.4186,157.4688,157.3852,157.4353,20900.0
2015-03-27 10:30:00,188.33,188.33,187.94,187.95,13700.0,157.4604,157.4604,157.1343,157.1427,13700.0
2015-03-27 10:35:00,187.97,188.44,187.96,188.42,6100.0,157.1594,157.5524,157.151,157.5356,6100.0
2015-03-27 10:40:00,188.45,188.5,188.41,188.48,9400.0,157.5607,157.6025,157.5273,157.5858,9400.0
2015-03-27 10:45:00,188.47,188.52,188.38,188.5,7800.0,157.5775,157.6193,157.5022,157.6025,7800.0
2015-03-27 10:50:00,188.49,188.61,188.45,188.52,507500.0,157.5942,157.6945,157.5607,157.6193,507500.0
2015-03-27 10:55:00,188.54,188.74,188.54,188.72,4800.0,157.636,157.8032,157.636,157.7865,4800.0
2015-03-27 11:00:00,188.68,188.68,188.59,188.59,5700.0,157.753,157.753,157.6778,157.6778,5700.0
2015-03-27 11:05:00,188.59,188.66,188.59,188.61,8100.0,157.6778,157.7363,157.6778,157.6945,8100.0
2015-03-27 11:10:00,188.59,188.77,188.55,188.76,25100.0,157.6778,157.8283,157.6443,157.8199,25100.0
2015-03-27 11:15:00,188.76,188.78,188.61,188.61,5700.0,157.8199,157.8366,157.6945,157.6945,5700.0
2015-03-27 11:20:00,188.62,188.71,188.59,188.64,6000.0,157.7029,157.7781,157.6778,157.7196,6000.0
2015-03-27 11:25:00,188.6,188.6,188.41,188.44,8400.0,157.6861,157.6861,157.5273,157.5524,8400.0
2015-03-27 11:30:00,188.5,188.58,188.49,188.54,5600.0,157.6025,157.6694,157.5942,157.636,5600.0
2015-03-27 11:35:00,188.53,188.54,188.43,188.54,29400.0,157.6276,157.636,157.544,157.636,29400.0
2015-03-27 11:40:00,188.53,188.53,188.43,188.51,49300.0,157.6276,157.6276,157.544,157.6109,49300.0
2015-03-27 11:45:00,188.51,188.57,188.45,188.56,39700.0,157.6109,157.6611,157.5607,157.6527,39700.0
2015-03-27 11:50:00,188.52,188.57,188.3,188.34,23800.0,157.6193,157.6611,157.4353,157.4688,23800.0
2015-03-27 11:55:00,188.25,188.43,188.2,188.41,17900.0,157.3935,157.544,157.3517,157.5273,17900.0
2015-03-27 12:00:00,188.43,188.45,188.32,188.34,8800.0,157.544,157.5607,157.452,157.4688,8800.0
2015-03-27 12:05:00,188.35,188.42,188.34,188.42,6100.0,157.4771,157.5356,157.4688,157.5356,6100.0
2015-03-27 12:10:00,188.42,188.43,188.27,188.36,7900.0,157.5356,157.544,157.4102,157.4855,7900.0
2015-03-27 12:15:00,188.37,188.4,188.25,188.25,8300.0,157.4938,157.5189,157.3935,157.3935,8300.0
2015-03-27 12:20:00,188.23,188.34,188.22,188.32,4700.0,157.3768,157.4688,157.3684,157.452,4700.0
2015-03-27 12:25:00,188.33,188.43,188.16,188.24,7300.0,157.4604,157.544,157.3183,157.3852,7300.0
2015-03-27 12:30:00,188.22,188.42,188.2,188.32,3600.0,157.3684,157.5356,157.3517,157.452,3600.0
2015-03-27 12:35:00,188.32,188.42,188.3,188.32,5700.0,157.452,157.5356,157.4353,157.452,5700.0
2015-03-27 12:40:00,188.4,188.48,188.32,188.33,10800.0,157.5189,157.5858,157.452,157.4604,10800.0
2015-03-27 12:45:00,188.3,188.31,188.19,188.25,7400.0,157.4353,157.4437,157.3433,157.3935,7400.0
2015-03-27 12:50:00,188.23,188.39,188.23,188.38,6100.0,157.3768,157.5106,157.3768,157.5022,6100.0
2015-03-27 12:55:00,188.38,188.49,188.35,188.49,27500.0,157.5022,157.5942,157.4771,157.5942,27500.0
2015-03-27 13:00:00,188.47,188.51,188.42,188.48,9200.0,157.5775,157.6109,157.5356,157.5858,9200.0
2015-03-27 13:05:00,188.49,188.49,188.33,188.34,4300.0,157.5942,157.5942,157.4604,157.4688,4300.0
2015-03-27 13:10:00,188.37,188.37,188.3,188.34,6400.0,157.4938,157.4938,157.4353,157.4688,6400.0
2015-03-27 13:15:00,188.35,188.38,188.2,188.29,4600.0,157.4771,157.5022,157.3517,157.427,4600.0
2015-03-27 13:20:00,188.33,188.34,188.28,188.34,5000.0,157.4604,157.4688,157.4186,157.4688,5000.0
2015-03-27 13:25:00,188.34,188.41,188.31,188.31,5500.0,157.4688,157.5273,157.4437,157.4437,5500.0
2015-03-27 13:30:00,188.32,188.42,188.3,188.41,16200.0,157.452,157.5356,157.4353,157.5273,16200.0
2015-03-27 13:35:00,188.42,188.43,188.33,188.4,9500.0,157.5356,157.544,157.4604,157.5189,9500.0
2015-03-27 13:40:00,188.39,188.44,188.3,188.33,6800.0,157.5106,157.5524,157.4353,157.4604,6800.0
2015-03-27 13:45:00,188.31,188.35,188.18,188.26,7000.0,157.4437,157.4771,157.335,157.4019,7000.0
2015-03-27 13:50:00,188.29,188.38,188.28,188.36,6500.0,157.427,157.5022,157.4186,157.4855,6500.0
2015-03-27 13:55:00,188.36,188.49,188.36,188.4,26000.0,157.4855,157.5942,157.4855,157.5189,26000.0
2015-03-27 14:00:00,188.41,188.53,188.38,188.46,7500.0,157.5273,157.6276,157.5022,157.5691,7500.0
2015-03-27 14:05:00,188.47,188.47,188.31,188.38,38100.0,157.5775,157.5775,157.4437,157.5022,38100.0
2015-03-27 14:10:00,188.41,188.47,188.35,188.36,38900.0,157.5273,157.5775,157.4771,157.4855,38900.0
2015-03-27 14:15:00,188.37,188.41,188.24,188.32,6500.0,157.4938,157.5273,157.3852,157.452,6500.0
2015-03-27 14:20:00,188.32,188.44,188.3,188.4,11300.0,157.452,157.5524,157.4353,157.5189,11300.0
2015-03-27 14:25:00,188.4,188.46,188.33,188.36,5800.0,157.5189,157.5691,157.4604,157.4855,5800.0
2015-03-27 14:30:00,188.38,188.4,188.34,188.38,5500.0,157.5022,157.5189,157.4688,157.5022,5500.0
2015-03-27 14:35:00,188.38,188.39,188.25,188.25,9400.0,157.5022,157.5106,157.3935,157.3935,9400.0
2015-03-27 14:40:00,188.26,188.36,188.25,188.32,14000.0,157.4019,157.4855,157.3935,157.452,14000.0
2015-03-27 14:45:00,188.33,188.36,188.27,188.34,7400.0,157.4604,157.4855,157.4102,157.4688,7400.0
2015-03-27 14:50:00,188.36,188.39,188.33,188.36,7200.0,157.4855,157.5106,157.4604,157.4855,7200.0
2015-03-27 14:55:00,188.38,188.38,188.3,188.38,11300.0,157.5022,157.5022,157.4353,157.5022,11300.0
2015-03-27 15:00:00,188.38,188.49,188.37,188.46,8500.0,157.5022,157.5942,157.4938,157.5691,8500.0
2015-03-27 15:05:00,188.49,188.55,188.39,188.39,6900.0,157.5942,157.6443,157.5106,157.5106,6900.0
2015-03-27 15:10:00,188.39,188.43,188.35,188.38,6400.0,157.5106,157.544,157.4771,157.5022,6400.0
2015-03-27 15:15:00,188.39,188.39,188.25,188.29,12900.0,157.5106,157.5106,157.3935,157.427,12900.0
2015-03-27 15:20:00,188.28,188.39,188.28,188.34,12500.0,157.4186,157.5106,157.4186,157.4688,12500.0
2015-03-27 15:25:00,188.32,188.38,188.32,188.34,14400.0,157.452,157.5022,157.452,157.4688,14400.0
2015-03-27 15:30:00,188.34,188.53,188.31,188.52,24400.0,157.4688,157.6276,157.4437,157.6193,24400.0
2015-03-27 15:35:00,188.52,188.74,188.43,188.71,17200.0,157.6193,157.8032,157.544,157.7781,17200.0
2015-03-27 15:40:00,188.7,188.74,188.64,188.67,16500.0,157.7698,157.8032,157.7196,157.7447,16500.0
2015-03-27 15:45:00,188.69,188.69,188.47,188.52,38500.0,157.7614,157.7614,157.5775,157.6193,38500.0
2015-03-27 15:50:00,188.53,188.7,188.53,188.7,10900.0,157.6276,157.7698,157.6276,157.7698,10900.0
2015-03-27 15:55:00,188.71,188.77,188.53,188.56,39800.0,157.7781,157.8283,157.6276,157.6527,39800.0
2015-03-30 09:30:00,189.75,190.06,189.72,189.99,66100.0,158.6476,158.9068,158.6226,158.8483,66100.0
2015-03-30 09:35:00,190.02,190.29,190.02,190.29,14600.0,158.8734,159.0991,158.8734,159.0991,14600.0
2015-03-30 09:40:00,190.29,190.47,190.19,190.4,30600.0,159.0991,159.2496,159.0155,159.1911,30600.0
2015-03-30 09:45:00,190.43,190.66,190.43,190.61,33200.0,159.2162,159.4085,159.2162,159.3667,33200.0
2015-03-30 09:50:00,190.63,190.68,190.52,190.58,38800.0,159.3834,159.4252,159.2914,159.3416,38800.0
2015-03-30 09:55:00,190.6,190.61,190.53,190.58,15500.0,159.3583,159.3667,159.2998,159.3416,15500.0
2015-03-30 10:00:00,190.6,190.75,190.55,190.6,50300.0,159.3583,159.4837,159.3165,159.3583,50300.0
2015-03-30 10:05:00,190.55,190.57,190.42,190.49,17900.0,159.3165,159.3332,159.2078,159.2663,17900.0
2015-03-30 10:10:00,190.49,190.54,190.46,190.51,7900.0,159.2663,159.3082,159.2413,159.2831,7900.0
2015-03-30 10:15:00,190.5,190.58,190.45,190.48,17700.0,159.2747,159.3416,159.2329,159.258,17700.0
2015-03-30 10:20:00,190.5,190.54,190.23,190.33,24800.0,159.2747,159.3082,159.049,159.1326,24800.0
2015-03-30 10:25:00,190.32,190.35,190.28,190.33,5500.0,159.1242,159.1493,159.0908,159.1326,5500.0
2015-03-30 10:30:00,190.35,190.5,190.34,190.4,11200.0,159.1493,159.2747,159.1409,159.1911,11200.0
2015-03-30 10:35:00,190.42,190.45,190.28,190.38,4900.0,159.2078,159.2329,159.0908,159.1744,4900.0
2015-03-30 10:40:00,190.42,190.42,190.32,190.37,5200.0,159.2078,159.2078,159.1242,159.166,5200.0
2015-03-30 10:45:00,190.39,190.49,190.39,190.49,25500.0,159.1827,159.2663,159.1827,159.2663,25500.0
2015-03-30 10:50:00,190.49,190.62,190.49,190.6,12700.0,159.2663,159.375,159.2663,159.3583,12700.0
2015-03-30 10:55:00,190.6,190.6,190.51,190.52,5500.0,159.3583,159.3583,159.2831,159.2914,5500.0
2015-03-30 11:00:00,190.53,190.56,190.42,190.44,5000.0,159.2998,159.3249,159.2078,159.2245,5000.0
2015-03-30 11:05:00,190.39,190.48,190.38,190.44,6600.0,159.1827,159.258,159.1744,159.2245,6600.0
2015-03-30 11:10:00,190.44,190.55,190.37,190.53,8600.0,159.2245,159.3165,159.166,159.2998,8600.0
2015-03-30 11:15:00,190.53,190.62,190.51,190.54,4900.0,159.2998,159.375,159.2831,159.3082,4900.0
2015-03-30 11:20:00,190.5,190.55,190.48,190.5,6400.0,159.2747,159.3165,159.258,159.2747,6400.0
2015-03-30 11:25:00,190.48,190.6,190.43,190.52,5500.0,159.258,159.3583,159.2162,159.2914,5500.0
2015-03-30 11:30:00,190.57,190.58,190.49,190.49,9100.0,159.3332,159.3416,159.2663,159.2663,9100.0
2015-03-30 11:35:00,190.52,190.63,190.52,190.62,50000.0,159.2914,159.3834,159.2914,159.375,50000.0
2015-03-30 11:40:00,190.61,190.63,190.53,190.55,4100.0,159.3667,159.3834,159.2998,159.3165,4100.0
2015-03-30 11:45:00,190.56,190.6,190.53,190.59,4200.0,159.3249,159.3583,159.2998,159.35,4200.0
2015-03-30 11:50:00,190.58,190.58,190.46,190.51,10500.0,159.3416,159.3416,159.2413,159.2831,10500.0
2015-03-30 11:55:00,190.5,190.59,190.45,190.58,7400.0,159.2747,159.35,159.2329,159.3416,7400.0
2015-03-30 12:00:00,190.6,190.68,190.58,190.62,7100.0,159.3583,159.4252,159.3416,159.375,7100.0
2015-03-30 12:05:00,190.61,190.66,190.58,190.6,2200.0,159.3667,159.4085,159.3416,159.3583,2200.0
2015-03-30 12:10:00,190.58,190.73,190.58,190.71,8500.0,159.3416,159.467,159.3416,159.4503,8500.0
2015-03-30 12:15:00,190.69,190.85,190.66,190.71,13000.0,159.4336,159.5673,159.4085,159.4503,13000.0
2015-03-30 12:20:00,190.74,190.75,190.69,190.73,5100.0,159.4754,159.4837,159.4336,159.467,5100.0
2015-03-30 12:25:00,190.8,190.8,190.72,190.75,4400.0,159.5255,159.5255,159.4586,159.4837,4400.0
2015-03-30 12:30:00,190.78,190.79,190.69,190.76,6100.0,159.5088,159.5172,159.4336,159.4921,6100.0
2015-03-30 12:35:00,190.76,190.8,190.76,190.76,2800.0,159.4921,159.5255,159.4921,159.4921,2800.0
2015-03-30 12:40:00,190.79,190.86,190.78,190.8,2900.0,159.5172,159.5757,159.5088,159.5255,2900.0
2015-03-30 12:45:00,190.83,190.86,190.8,190.84,4100.0,159.5506,159.5757,159.5255,159.559,4100.0
2015-03-30 12:50:00,190.86,190.87,190.78,190.8,4500.0,159.5757,159.5841,159.5088,159.5255,4500.0
2015-03-30 12:55:00,190.8,190.84,190.79,190.81,2800.0,159.5255,159.559,159.5172,159.5339,2800.0
2015-03-30 13:00:00,190.85,190.89,190.82,190.85,5600.0,159.5673,159.6008,159.5423,159.5673,5600.0
2015-03-30 13:05:00,190.89,190.98,190.87,190.96,15700.0,159.6008,159.676,159.5841,159.6593,15700.0
2015-03-30 13:10:00,190.97,191.01,190.94,190.94,14700.0,159.6677,159.7011,159.6426,159.6426,14700.0
2015-03-30 13:15:00,190.93,190.98,190.92,190.96,1900.0,159.6342,159.676,159.6259,159.6593,1900.0
2015-03-30 13:20:00,190.98,191.02,190.97,191.01,4000.0,159.676,159.7095,159.6677,159.7011,4000.0
2015-03-30 13:25:00,191.02,191.03,190.98,191.03,9400.0,159.7095,159.7178,159.676,159.7178,9400.0
2015-03-30 13:30:00,191.04,191.05,191.02,191.04,4800.0,159.7262,159.7346,159.7095,159.7262,4800.0
2015-03-30 13:35:00,191.04,191.09,190.96,191.0,8900.0,159.7262,159.768,159.6593,159.6928,8900.0
2015-03-30 13:40:00,191.0,191.01,190.95,190.95,7600.0,159.6928,159.7011,159.6509,159.6509,7600.0
2015-03-30 13:45:00,190.95,190.95,190.89,190.9,18400.0,159.6509,159.6509,159.6008,159.6091,18400.0
2015-03-30 13:50:00,190.9,190.91,190.8,190.87,13100.0,159.6091,159.6175,159.5255,159.5841,13100.0
2015-03-30 13:55:00,190.85,190.91,190.84,190.89,9100.0,159.5673,159.6175,159.559,159.6008,9100.0
2015-03-30 14:00:00,190.93,191.0,190.91,191.0,14200.0,159.6342,159.6928,159.6175,159.6928,14200.0
2015-03-30 14:05:00,190.98,191.07,190.98,190.99,22300.0,159.676,159.7513,159.676,159.6844,22300.0
2015-03-30 14:10:00,191.02,191.04,190.99,191.04,10800.0,159.7095,159.7262,159.6844,159.7262,10800.0
2015-03-30 14:15:00,191.07,191.12,191.05,191.06,34800.0,159.7513,159.7931,159.7346,159.7429,34800.0
2015-03-30 14:20:00,191.05,191.12,191.05,191.09,8500.0,159.7346,159.7931,159.7346,159.768,8500.0
2015-03-30 14:25:00,191.08,191.08,191.0,191.01,9900.0,159.7596,159.7596,159.6928,159.7011,9900.0
2015-03-30 14:30:00,191.01,191.04,190.96,190.97,7100.0,159.7011,159.7262,159.6593,159.6677,7100.0
2015-03-30 14:35:00,190.99,191.01,190.97,190.99,14000.0,159.6844,159.7011,159.6677,159.6844,14000.0
2015-03-30 14:40:00,191.0,191.05,190.93,191.04,7600.0,159.6928,159.7346,159.6342,159.7262,7600.0
2015-03-30 14:45:00,191.03,191.05,190.97,191.04,12000.0,159.7178,159.7346,159.6677,159.7262,12000.0
2015-03-30 14:50:00,191.05,191.08,191.02,191.02,7200.0,159.7346,159.7596,159.7095,159.7095,7200.0
2015-03-30 14:55:00,191.04,191.13,191.03,191.12,19600.0,159.7262,159.8014,159.7178,159.7931,19600.0
2015-03-30 15:00:00,191.14,191.15,191.08,191.08,7900.0,159.8098,159.8182,159.7596,159.7596,7900.0
2015-03-30 15:05:00,191.06,191.16,191.06,191.14,5700.0,159.7429,159.8265,159.7429,159.8098,5700.0
2015-03-30 15:10:00,191.15,191.15,191.05,191.06,14900.0,159.8182,159.8182,159.7346,159.7429,14900.0
2015-03-30 15:15:00,191.09,191.19,190.99,191.19,24200.0,159.768,159.8516,159.6844,159.8516,24200.0
2015-03-30 15:20:00,191.17,191.17,190.98,190.98,2700.0,159.8349,159.8349,159.676,159.676,2700.0
2015-03-30 15:25:00,191.0,191.02,190.96,191.02,4100.0,159.6928,159.7095,159.6593,159.7095,4100.0
2015-03-30 15:30:00,191.01,191.02,190.91,191.01,13600.0,159.7011,159.7095,159.6175,159.7011,13600.0
2015-03-30 15:35:00,191.06,191.13,191.03,191.03,9000.0,159.7429,159.8014,159.7178,159.7178,9000.0
2015-03-30 15:40:00,191.07,191.12,191.02,191.08,17700.0,159.7513,159.7931,159.7095,159.7596,17700.0
2015-03-30 15:45:00,191.1,191.11,191.0,191.02,13300.0,159.7764,159.7847,159.6928,159.7095,13300.0
2015-03-30 15:50:00,191.03,191.06,190.91,190.96,27100.0,159.7178,159.7429,159.6175,159.6593,27100.0
2015-03-30 15:55:00,190.95,191.0,190.88,190.95,247700.0,159.6509,159.6928,159.5924,159.6509,247700.0
2015-03-31 09:30:00,189.98,190.12,189.72,190.02,61800.0,158.8399,158.957,158.6226,158.8734,61800.0
2015-03-31 09:35:00,190.03,190.22,189.99,190.22,37100.0,158.8817,159.0406,158.8483,159.0406,37100.0
2015-03-31 09:40:00,190.22,190.24,189.75,189.82,39900.0,159.0406,159.0573,158.6476,158.7062,39900.0
2015-03-31 09:45:00,189.8,190.04,189.8,189.94,22800.0,158.6894,158.8901,158.6894,158.8065,22800.0
2015-03-31 09:50:00,189.95,189.95,189.74,189.92,8200.0,158.8149,158.8149,158.6393,158.7898,8200.0
2015-03-31 09:55:00,189.96,190.09,189.96,190.05,11900.0,158.8232,158.9319,158.8232,158.8985,11900.0
2015-03-31 10:00:00,190.04,190.22,190.04,190.16,15800.0,158.8901,159.0406,158.8901,158.9904,15800.0
2015-03-31 10:05:00,190.14,190.28,190.08,190.23,27900.0,158.9737,159.0908,158.9236,159.049,27900.0
2015-03-31 10:10:00,190.29,190.38,190.04,190.1,20300.0,159.0991,159.1744,158.8901,158.9403,20300.0
2015-03-31 10:15:00,190.09,190.2,190.02,190.12,6000.0,158.9319,159.0239,158.8734,158.957,6000.0
2015-03-31 10:20:00,190.13,190.33,190.13,190.33,6100.0,158.9654,159.1326,158.9654,159.1326,6100.0
2015-03-31 10:25:00,190.34,190.39,190.33,190.33,3100.0,159.1409,159.1827,159.1326,159.1326,3100.0
2015-03-31 10:30:00,190.33,190.38,190.25,190.33,2000.0,159.1326,159.1744,159.0657,159.1326,2000.0
2015-03-31 10:35:00,190.32,190.4,190.32,190.34,1200.0,159.1242,159.1911,159.1242,159.1409,1200.0
2015-03-31 10:40:00,190.34,190.34,190.34,190.34,0.0,159.1409,159.1409,159.1409,159.1409,0.0
2015-03-31 10:45:00,191.42,191.78,190.26,190.42,22100.0,160.0439,160.3449,159.074,159.2078,22100.0
2015-03-31 10:50:00,190.4,190.43,190.27,190.27,127800.0,159.1911,159.2162,159.0824,159.0824,127800.0
2015-03-31 10:55:00,190.26,190.35,190.26,190.26,8900.0,159.074,159.1493,159.074,159.074,8900.0
2015-03-31 11:00:00,190.24,190.43,190.21,190.43,8500.0,159.0573,159.2162,159.0322,159.2162,8500.0
2015-03-31 11:05:00,190.43,190.53,190.39,190.53,6500.0,159.2162,159.2998,159.1827,159.2998,6500.0
2015-03-31 11:10:00,190.56,190.72,190.56,190.7,9900.0,159.3249,159.4586,159.3249,159.4419,9900.0
2015-03-31 11:15:00,190.68,190.71,190.58,190.64,18100.0,159.4252,159.4503,159.3416,159.3918,18100.0
2015-03-31 11:20:00,190.65,190.65,190.53,190.59,14900.0,159.4001,159.4001,159.2998,159.35,14900.0
2015-03-31 11:25:00,190.58,190.63,190.54,190.54,10500.0,159.3416,159.3834,159.3082,159.3082,10500.0
2015-03-31 11:30:00,190.54,190.54,190.25,190.29,11200.0,159.3082,159.3082,159.0657,159.0991,11200.0
2015-03-31 11:35:00,190.28,190.34,190.2,190.31,14200.0,159.0908,159.1409,159.0239,159.1159,14200.0
2015-03-31 11:40:00,190.31,190.32,190.2,190.2,44000.0,159.1159,159.1242,159.0239,159.0239,44000.0
2015-03-31 11:45:00,190.23,190.31,190.22,190.22,20600.0,159.049,159.1159,159.0406,159.0406,20600.0
2015-03-31 11:50:00,190.27,190.31,190.12,190.12,54100.0,159.0824,159.1159,158.957,158.957,54100.0
2015-03-31 11:55:00,190.13,190.16,190.12,190.14,4900.0,158.9654,158.9904,158.957,158.9737,4900.0
2015-03-31 12:00:00,190.03,190.04,189.88,189.92,41400.0,158.8817,158.8901,158.7563,158.7898,41400.0
2015-03-31 12:05:00,189.92,189.99,189.91,189.94,21200.0,158.7898,158.8483,158.7814,158.8065,21200.0
2015-03-31 12:10:00,189.92,190.03,189.89,190.03,24800.0,158.7898,158.8817,158.7647,158.8817,24800.0
2015-03-31 12:15:00,190.03,190.06,190.01,190.01,49400.0,158.8817,158.9068,158.865,158.865,49400.0
2015-03-31 12:20:00,190.02,190.15,190.02,190.12,25200.0,158.8734,158.9821,158.8734,158.957,25200.0
2015-03-31 12:25:00,190.09,190.1,190.06,190.07,42000.0,158.9319,158.9403,158.9068,158.9152,42000.0
2015-03-31 12:30:00,190.11,190.12,190.02,190.12,5400.0,158.9486,158.957,158.8734,158.957,5400.0
2015-03-31 12:35:00,190.1,190.23,190.1,190.21,6400.0,158.9403,159.049,158.9403,159.0322,6400.0
2015-03-31 12:40:00,190.23,190.25,190.18,190.23,11500.0,159.049,159.0657,159.0072,159.049,11500.0
2015-03-31 12:45:00,190.27,190.27,190.14,190.15,19500.0,159.0824,159.0824,158.9737,158.9821,19500.0
2015-03-31 12:50:00,190.16,190.17,190.1,190.1,21300.0,158.9904,158.9988,158.9403,158.9403,21300.0
2015-03-31 12:55:00,190.1,190.19,190.09,190.13,19200.0,158.9403,159.0155,158.9319,158.9654,19200.0
2015-03-31 13:00:00,190.22,190.26,190.17,190.26,20900.0,159.0406,159.074,158.9988,159.074,20900.0
2015-03-31 13:05:00,190.26,190.3,190.25,190.27,21000.0,159.074,159.1075,159.0657,159.0824,21000.0
2015-03-31 13:10:00,190.28,190.29,190.23,190.29,20800.0,159.0908,159.0991,159.049,159.0991,20800.0
2015-03-31 13:15:00,190.32,190.43,190.32,190.41,7900.0,159.1242,159.2162,159.1242,159.1995,7900.0
2015-03-31 13:20:00,190.37,190.41,190.35,190.41,4100.0,159.166,159.1995,159.1493,159.1995,4100.0
2015-03-31 13:25:00,190.39,190.42,190.35,190.35,135000.0,159.1827,159.2078,159.1493,159.1493,135000.0
2015-03-31 13:30:00,190.35,190.53,190.35,190.51,72700.0,159.1493,159.2998,159.1493,159.2831,72700.0
2015-03-31 13:35:00,190.52,190.52,190.33,190.44,130800.0,159.2914,159.2914,159.1326,159.2245,130800.0
2015-03-31 13:40:00,190.45,190.51,190.44,190.51,10400.0,159.2329,159.2831,159.2245,159.2831,10400.0
2015-03-31 13:45:00,190.49,190.49,190.28,190.31,37600.0,159.2663,159.2663,159.0908,159.1159,37600.0
2015-03-31 13:50:00,190.3,190.33,190.23,190.24,39700.0,159.1075,159.1326,159.049,159.0573,39700.0
2015-03-31 13:55:00,190.21,190.22,190.14,190.19,24100.0,159.0322,159.0406,158.9737,159.0155,24100.0
2015-03-31 14:00:00,190.19,190.25,190.16,190.23,6600.0,159.0155,159.0657,158.9904,159.049,6600.0
2015-03-31 14:05:00,190.23,190.25,190.18,190.22,53900.0,159.049,159.0657,159.0072,159.0406,53900.0
2015-03-31 14:10:00,190.22,190.34,190.21,190.31,116000.0,159.0406,159.1409,159.0322,159.1159,116000.0
2015-03-31 14:15:00,190.3,190.31,190.23,190.23,14200.0,159.1075,159.1159,159.049,159.049,14200.0
2015-03-31 14:20:00,190.23,190.33,190.14,190.29,30700.0,159.049,159.1326,158.9737,159.0991,30700.0
2015-03-31 14:25:00,190.28,190.31,190.15,190.18,27500.0,159.0908,159.1159,158.9821,159.0072,27500.0
2015-03-31 14:30:00,190.18,190.21,190.02,190.08,61100.0,159.0072,159.0322,158.8734,158.9236,61100.0
2015-03-31 14:35:00,190.11,190.16,190.09,190.13,16100.0,158.9486,158.9904,158.9319,158.9654,16100.0
2015-03-31 14:40:00,190.13,190.13,190.05,190.05,28800.0,158.9654,158.9654,158.8985,158.8985,28800.0
2015-03-31 14:45:00,190.05,190.2,190.05,190.2,35900.0,158.8985,159.0239,158.8985,159.0239,35900.0
2015-03-31 14:50:00,190.22,190.25,190.13,190.14,21400.0,159.0406,159.0657,158.9654,158.9737,21400.0
2015-03-31 14:55:00,190.16,190.31,190.16,190.27,12200.0,158.9904,159.1159,158.9904,159.0824,12200.0
2015-03-31 15:00:00,190.26,190.27,189.9,189.94,30000.0,159.074,159.0824,158.7731,158.8065,30000.0
2015-03-31 15:05:00,189.95,189.99,189.77,189.89,70300.0,158.8149,158.8483,158.6644,158.7647,70300.0
2015-03-31 15:10:00,189.9,189.93,189.7,189.7,18600.0,158.7731,158.7981,158.6058,158.6058,18600.0
2015-03-31 15:15:00,189.66,189.66,189.36,189.41,43200.0,158.5724,158.5724,158.3216,158.3634,43200.0
2015-03-31 15:20:00,189.42,189.57,189.27,189.34,102300.0,158.3717,158.4971,158.2463,158.3048,102300.0
2015-03-31 15:25:00,189.32,189.45,189.31,189.41,112200.0,158.2881,158.3968,158.2798,158.3634,112200.0
2015-03-31 15:30:00,189.41,189.41,189.16,189.3,50300.0,158.3634,158.3634,158.1544,158.2714,50300.0
2015-03-31 15:35:00,189.36,189.55,189.35,189.51,20000.0,158.3216,158.4804,158.3132,158.447,20000.0
2015-03-31 15:40:00,189.49,189.55,189.41,189.41,25900.0,158.4303,158.4804,158.3634,158.3634,25900.0
2015-03-31 15:45:00,189.41,189.66,189.4,189.59,70200.0,158.3634,158.5724,158.355,158.5139,70200.0
2015-03-31 15:50:00,189.6,189.6,189.36,189.36,35900.0,158.5222,158.5222,158.3216,158.3216,35900.0
2015-03-31 15:55:00,189.36,189.64,189.22,189.23,183500.0,158.3216,158.5557,158.2045,158.2129,183500.0
2015-04-01 09:30:00,189.17,189.17,188.84,188.84,152900.0,158.1627,158.1627,157.8868,157.8868,152900.0
2015-04-01 09:35:00,188.82,188.84,188.18,188.18,46100.0,157.8701,157.8868,157.335,157.335,46100.0
2015-04-01 09:40:00,188.14,188.2,187.9,187.9,55400.0,157.3015,157.3517,157.1009,157.1009,55400.0
2015-04-01 09:45:00,187.87,188.05,187.63,187.68,27800.0,157.0758,157.2263,156.8751,156.9169,27800.0
2015-04-01 09:50:00,187.65,187.74,187.49,187.65,47500.0,156.8919,156.9671,156.7581,156.8919,47500.0
2015-04-01 09:55:00,187.65,187.77,187.47,187.75,31900.0,156.8919,156.9922,156.7414,156.9755,31900.0
2015-04-01 10:00:00,187.74,187.97,187.62,187.87,49000.0,156.9671,157.1594,156.8668,157.0758,49000.0
2015-04-01 10:05:00,187.89,187.9,187.64,187.78,47100.0,157.0925,157.1009,156.8835,157.0006,47100.0
2015-04-01 10:10:00,187.8,188.03,187.66,187.86,169000.0,157.0173,157.2096,156.9002,157.0674,169000.0
2015-04-01 10:15:00,187.84,188.04,187.71,187.99,32000.0,157.0507,157.2179,156.942,157.1761,32000.0
2015-04-01 10:20:00,188.04,188.2,187.97,188.09,51700.0,157.2179,157.3517,157.1594,157.2597,51700.0
2015-04-01 10:25:00,188.21,188.23,187.99,188.01,23700.0,157.3601,157.3768,157.1761,157.1929,23700.0
2015-04-01 10:30:00,188.05,188.15,187.89,187.92,43400.0,157.2263,157.3099,157.0925,157.1176,43400.0
2015-04-01 10:35:00,187.91,187.93,187.77,187.88,64000.0,157.1092,157.126,156.9922,157.0842,64000.0
2015-04-01 10:40:00,187.85,188.27,187.85,188.25,43800.0,157.0591,157.4102,157.0591,157.3935,43800.0
2015-04-01 10:45:00,188.27,188.43,188.2,188.43,44300.0,157.4102,157.544,157.3517,157.544,44300.0
2015-04-01 10:50:00,188.44,188.73,188.44,188.59,45000.0,157.5524,157.7948,157.5524,157.6778,45000.0
2015-04-01 10:55:00,188.55,188.61,188.5,188.5,6000.0,157.6443,157.6945,157.6025,157.6025,6000.0
2015-04-01 11:00:00,188.55,188.58,188.37,188.44,36700.0,157.6443,157.6694,157.4938,157.5524,36700.0
2015-04-01 11:05:00,188.45,188.56,188.4,188.56,19700.0,157.5607,157.6527,157.5189,157.6527,19700.0
2015-04-01 11:10:00,188.59,188.8,188.55,188.8,25200.0,157.6778,157.8534,157.6443,157.8534,25200.0
2015-04-01 11:15:00,188.8,188.8,188.68,188.68,45300.0,157.8534,157.8534,157.753,157.753,45300.0
2015-04-01 11:20:00,188.75,188.76,188.54,188.55,8000.0,157.8116,157.8199,157.636,157.6443,8000.0
2015-04-01 11:25:00,188.52,188.54,188.31,188.36,13900.0,157.6193,157.636,157.4437,157.4855,13900.0
2015-04-01 11:30:00,188.36,188.47,188.26,188.31,17100.0,157.4855,157.5775,157.4019,157.4437,17100.0
2015-04-01 11:35:00,188.23,188.37,188.23,188.35,10600.0,157.3768,157.4938,157.3768,157.4771,10600.0
2015-04-01 11:40:00,188.37,188.41,188.31,188.41,12900.0,157.4938,157.5273,157.4437,157.5273,12900.0
2015-04-01 11:45:00,188.39,188.57,188.35,188.54,16600.0,157.5106,157.6611,157.4771,157.636,16600.0
2015-04-01 11:50:00,188.53,188.59,188.51,188.59,4100.0,157.6276,157.6778,157.6109,157.6778,4100.0
2015-04-01 11:55:00,188.6,188.61,188.3,188.34,28700.0,157.6861,157.6945,157.4353,157.4688,28700.0
2015-04-01 12:00:00,188.34,188.37,188.2,188.24,16000.0,157.4688,157.4938,157.3517,157.3852,16000.0
2015-04-01 12:05:00,188.25,188.25,188.12,188.25,20500.0,157.3935,157.3935,157.2848,157.3935,20500.0
2015-04-01 12:10:00,188.26,188.31,187.96,188.08,14700.0,157.4019,157.4437,157.151,157.2514,14700.0
2015-04-01 12:15:00,188.03,188.13,188.0,188.1,8600.0,157.2096,157.2932,157.1845,157.2681,8600.0
2015-04-01 12:20:00,188.06,188.12,187.99,188.01,39800.0,157.2347,157.2848,157.1761,157.1929,39800.0
2015-04-01 12:25:00,188.07,188.32,188.07,188.26,10400.0,157.243,157.452,157.243,157.4019,10400.0
2015-04-01 12:30:00,188.2,188.28,188.09,188.24,25300.0,157.3517,157.4186,157.2597,157.3852,25300.0
2015-04-01 12:35:00,188.27,188.31,188.17,188.24,13200.0,157.4102,157.4437,157.3266,157.3852,13200.0
2015-04-01 12:40:00,188.25,188.35,188.24,188.34,11300.0,157.3935,157.4771,157.3852,157.4688,11300.0
2015-04-01 12:45:00,188.34,188.38,188.14,188.19,936300.0,157.4688,157.5022,157.3015,157.3433,936300.0
2015-04-01 12:50:00,188.29,188.5,188.22,188.5,34100.0,157.427,157.6025,157.3684,157.6025,34100.0
2015-04-01 12:55:00,188.46,188.48,188.36,188.42,5400.0,157.5691,157.5858,157.4855,157.5356,5400.0
2015-04-01 13:00:00,188.35,188.35,188.17,188.17,5000.0,157.4771,157.4771,157.3266,157.3266,5000.0
2015-04-01 13:05:00,188.19,188.31,188.19,188.31,10100.0,157.3433,157.4437,157.3433,157.4437,10100.0
2015-04-01 13:10:00,188.32,188.4,188.32,188.37,4700.0,157.452,157.5189,157.452,157.4938,4700.0
2015-04-01 13:15:00,188.4,188.45,188.34,188.34,5400.0,157.5189,157.5607,157.4688,157.4688,5400.0
2015-04-01 13:20:00,188.34,188.4,188.25,188.33,18200.0,157.4688,157.5189,157.3935,157.4604,18200.0
2015-04-01 13:25:00,188.33,188.42,188.28,188.41,9600.0,157.4604,157.5356,157.4186,157.5273,9600.0
2015-04-01 13:30:00,188.44,188.53,188.35,188.48,14300.0,157.5524,157.6276,157.4771,157.5858,14300.0
2015-04-01 13:35:00,188.43,188.48,188.37,188.42,11100.0,157.544,157.5858,157.4938,157.5356,11100.0
2015-04-01 13:40:00,188.4,188.64,188.39,188.54,9300.0,157.5189,157.7196,157.5106,157.636,9300.0
2015-04-01 13:45:00,188.55,188.7,188.5,188.66,20800.0,157.6443,157.7698,157.6025,157.7363,20800.0
2015-04-01 13:50:00,188.68,188.68,188.62,188.64,6200.0,157.753,157.753,157.7029,157.7196,6200.0
2015-04-01 13:55:00,188.63,188.75,188.57,188.59,28600.0,157.7112,157.8116,157.6611,157.6778,28600.0
2015-04-01 14:00:00,188.59,188.62,188.48,188.49,13900.0,157.6778,157.7029,157.5858,157.5942,13900.0
2015-04-01 14:05:00,188.48,188.55,188.46,188.5,22200.0,157.5858,157.6443,157.5691,157.6025,22200.0
2015-04-01 14:10:00,188.49,188.56,188.2,188.2,36100.0,157.5942,157.6527,157.3517,157.3517,36100.0
2015-04-01 14:15:00,188.2,188.22,188.12,188.19,12400.0,157.3517,157.3684,157.2848,157.3433,12400.0
2015-04-01 14:20:00,188.23,188.34,188.19,188.32,9400.0,157.3768,157.4688,157.3433,157.452,9400.0
2015-04-01 14:25:00,188.33,188.33,188.11,188.13,19800.0,157.4604,157.4604,157.2765,157.2932,19800.0
2015-04-01 14:30:00,188.08,188.16,188.0,188.14,6200.0,157.2514,157.3183,157.1845,157.3015,6200.0
2015-04-01 14:35:00,188.18,188.18,188.03,188.15,3200.0,157.335,157.335,157.2096,157.3099,3200.0
2015-04-01 14:40:00,188.19,188.22,188.08,188.15,9900.0,157.3433,157.3684,157.2514,157.3099,9900.0
2015-04-01 14:45:00,188.17,188.4,188.11,188.36,2300.0,157.3266,157.5189,157.2765,157.4855,2300.0
2015-04-01 14:50:00,188.39,188.41,188.32,188.32,10500.0,157.5106,157.5273,157.452,157.452,10500.0
2015-04-01 14:55:00,188.3,188.3,188.26,188.28,2400.0,157.4353,157.4353,157.4019,157.4186,2400.0
2015-04-01 15:00:00,188.27,188.28,188.16,188.23,8200.0,157.4102,157.4186,157.3183,157.3768,8200.0
2015-04-01 15:05:00,188.23,188.24,187.94,187.97,16900.0,157.3768,157.3852,157.1343,157.1594,16900.0
2015-04-01 15:10:00,188.0,188.16,187.99,188.1,6100.0,157.1845,157.3183,157.1761,157.2681,6100.0
2015-04-01 15:15:00,188.12,188.18,188.0,188.05,5600.0,157.2848,157.335,157.1845,157.2263,5600.0
2015-04-01 15:20:00,188.08,188.25,188.08,188.23,7200.0,157.2514,157.3935,157.2514,157.3768,7200.0
2015-04-01 15:25:00,188.21,188.22,188.1,188.16,3200.0,157.3601,157.3684,157.2681,157.3183,3200.0
2015-04-01 15:30:00,188.14,188.26,188.08,188.25,6200.0,157.3015,157.4019,157.2514,157.3935,6200.0
2015-04-01 15:35:00,188.29,188.54,188.29,188.35,56400.0,157.427,157.636,157.427,157.4771,56400.0
2015-04-01 15:40:00,188.39,188.39,188.06,188.14,21000.0,157.5106,157.5106,157.2347,157.3015,21000.0
2015-04-01 15:45:00,188.17,188.35,188.17,188.28,10700.0,157.3266,157.4771,157.3266,157.4186,10700.0
2015-04-01 15:50:00,188.31,188.4,188.29,188.29,24300.0,157.4437,157.5189,157.427,157.427,24300.0
2015-04-01 15:55:00,188.31,188.58,188.31,188.58,229300.0,157.4437,157.6694,157.4437,157.6694,229300.0
2015-04-02 09:30:00,188.47,188.68,188.27,188.66,41700.0,157.5775,157.753,157.4102,157.7363,41700.0
2015-04-02 09:35:00,188.7,188.74,188.54,188.56,29800.0,157.7698,157.8032,157.636,157.6527,29800.0
2015-04-02 09:40:00,188.57,188.75,188.52,188.75,13900.0,157.6611,157.8116,157.6193,157.8116,13900.0
2015-04-02 09:45:00,188.71,189.21,188.71,189.21,29900.0,157.7781,158.1962,157.7781,158.1962,29900.0
2015-04-02 09:50:00,189.24,189.55,189.24,189.54,25300.0,158.2212,158.4804,158.2212,158.4721,25300.0
2015-04-02 09:55:00,189.54,189.55,189.43,189.51,9200.0,158.4721,158.4804,158.3801,158.447,9200.0
2015-04-02 10:00:00,189.52,189.69,189.52,189.61,25600.0,158.4553,158.5975,158.4553,158.5306,25600.0
2015-04-02 10:05:00,189.6,189.61,189.5,189.55,16800.0,158.5222,158.5306,158.4386,158.4804,16800.0
2015-04-02 10:10:00,189.54,189.56,189.43,189.44,193200.0,158.4721,158.4888,158.3801,158.3885,193200.0
2015-04-02 10:15:00,189.44,189.46,189.36,189.45,10900.0,158.3885,158.4052,158.3216,158.3968,10900.0
2015-04-02 10:20:00,189.47,189.52,189.31,189.31,25600.0,158.4135,158.4553,158.2798,158.2798,25600.0
2015-04-02 10:25:00,189.28,189.29,189.23,189.23,26800.0,158.2547,158.263,158.2129,158.2129,26800.0
2015-04-02 10:30:00,189.27,189.27,189.13,189.23,11600.0,158.2463,158.2463,158.1293,158.2129,11600.0
2015-04-02 10:35:00,189.23,189.25,189.15,189.2,30700.0,158.2129,158.2296,158.146,158.1878,30700.0
2015-04-02 10:40:00,189.17,189.31,189.03,189.08,32100.0,158.1627,158.2798,158.0457,158.0875,32100.0
2015-04-02 10:45:00,189.04,189.2,189.04,189.17,24000.0,158.054,158.1878,158.054,158.1627,24000.0
2015-04-02 10:50:00,189.2,189.24,189.13,189.23,11700.0,158.1878,158.2212,158.1293,158.2129,11700.0
2015-04-02 10:55:00,189.22,189.27,189.11,189.17,2400.0,158.2045,158.2463,158.1125,158.1627,2400.0
2015-04-02 11:00:00,189.18,189.32,189.08,189.3,9500.0,158.1711,158.2881,158.0875,158.2714,9500.0
2015-04-02 11:05:00,189.26,189.31,189.21,189.21,6700.0,158.238,158.2798,158.1962,158.1962,6700.0
2015-04-02 11:10:00,189.2,189.27,189.19,189.22,400.0,158.1878,158.2463,158.1794,158.2045,400.0
2015-04-02 11:15:00,189.22,189.29,189.17,189.27,4000.0,158.2045,158.263,158.1627,158.2463,4000.0
2015-04-02 11:20:00,189.27,189.34,189.26,189.34,2400.0,158.2463,158.3048,158.238,158.3048,2400.0
2015-04-02 11:25:00,189.37,189.37,189.22,189.22,6600.0,158.3299,158.3299,158.2045,158.2045,6600.0
2015-04-02 11:30:00,189.24,189.32,189.24,189.29,700.0,158.2212,158.2881,158.2212,158.263,700.0
2015-04-02 11:35:00,189.33,189.36,189.25,189.27,16800.0,158.2965,158.3216,158.2296,158.2463,16800.0
2015-04-02 11:40:00,189.3,189.3,189.15,189.21,1900.0,158.2714,158.2714,158.146,158.1962,1900.0
2015-04-02 11:45:00,189.15,189.22,189.14,189.21,4200.0,158.146,158.2045,158.1376,158.1962,4200.0
2015-04-02 11:50:00,189.2,189.27,189.03,189.05,46300.0,158.1878,158.2463,158.0457,158.0624,46300.0
2015-04-02 11:55:00,189.01,189.08,188.96,189.06,11500.0,158.0289,158.0875,157.9871,158.0707,11500.0
2015-04-02 12:00:00,188.96,188.98,188.8,188.8,18200.0,157.9871,158.0039,157.8534,157.8534,18200.0
2015-04-02 12:05:00,188.81,188.81,188.68,188.78,16700.0,157.8617,157.8617,157.753,157.8366,16700.0
2015-04-02 12:10:00,188.75,188.88,188.75,188.81,3000.0,157.8116,157.9202,157.8116,157.8617,3000.0
2015-04-02 12:15:00,188.74,188.92,188.73,188.87,23200.0,157.8032,157.9537,157.7948,157.9119,23200.0
2015-04-02 12:20:00,188.89,188.93,188.88,188.91,3700.0,157.9286,157.9621,157.9202,157.9453,3700.0
2015-04-02 12:25:00,188.95,189.0,188.89,188.92,19500.0,157.9788,158.0206,157.9286,157.9537,19500.0
2015-04-02 12:30:00,188.94,189.04,188.91,188.99,8600.0,157.9704,158.054,157.9453,158.0122,8600.0
2015-04-02 12:35:00,188.97,189.11,188.94,189.08,13900.0,157.9955,158.1125,157.9704,158.0875,13900.0
2015-04-02 12:40:00,189.09,189.18,189.07,189.18,2200.0,158.0958,158.1711,158.0791,158.1711,2200.0
2015-04-02 12:45:00,189.17,189.18,189.09,189.09,4300.0,158.1627,158.1711,158.0958,158.0958,4300.0
2015-04-02 12:50:00,189.12,189.17,189.08,189.17,5800.0,158.1209,158.1627,158.0875,158.1627,5800.0
2015-04-02 12:55:00,189.14,189.16,189.05,189.08,3500.0,158.1376,158.1544,158.0624,158.0875,3500.0
2015-04-02 13:00:00,189.09,189.1,189.02,189.05,3900.0,158.0958,158.1042,158.0373,158.0624,3900.0
2015-04-02 13:05:00,189.02,189.04,188.99,189.01,1500.0,158.0373,158.054,158.0122,158.0289,1500.0
2015-04-02 13:10:00,189.01,189.14,189.0,189.14,2400.0,158.0289,158.1376,158.0206,158.1376,2400.0
2015-04-02 13:15:00,189.2,189.3,189.2,189.28,4800.0,158.1878,158.2714,158.1878,158.2547,4800.0
2015-04-02 13:20:00,189.28,189.28,189.2,189.21,400.0,158.2547,158.2547,158.1878,158.1962,400.0
2015-04-02 13:25:00,189.23,189.26,189.19,189.21,3100.0,158.2129,158.238,158.1794,158.1962,3100.0
2015-04-02 13:30:00,189.22,189.23,189.16,189.2,5500.0,158.2045,158.2129,158.1544,158.1878,5500.0
2015-04-02 13:35:00,189.19,189.19,189.16,189.19,2600.0,158.1794,158.1794,158.1544,158.1794,2600.0
2015-04-02 13:40:00,189.19,189.2,189.08,189.08,4000.0,158.1794,158.1878,158.0875,158.0875,4000.0
2015-04-02 13:45:00,189.03,189.13,189.02,189.13,1800.0,158.0457,158.1293,158.0373,158.1293,1800.0
2015-04-02 13:50:00,189.18,189.24,189.16,189.24,5300.0,158.1711,158.2212,158.1544,158.2212,5300.0
2015-04-02 13:55:00,189.22,189.25,189.17,189.2,1600.0,158.2045,158.2296,158.1627,158.1878,1600.0
2015-04-02 14:00:00,189.19,189.21,189.11,189.12,2100.0,158.1794,158.1962,158.1125,158.1209,2100.0
2015-04-02 14:05:00,189.17,189.2,189.16,189.18,2900.0,158.1627,158.1878,158.1544,158.1711,2900.0
2015-04-02 14:10:00,189.19,189.24,189.15,189.24,13300.0,158.1794,158.2212,158.146,158.2212,13300.0
2015-04-02 14:15:00,189.21,189.46,189.21,189.46,13100.0,158.1962,158.4052,158.1962,158.4052,13100.0
2015-04-02 14:20:00,189.45,189.45,189.31,189.35,9100.0,158.3968,158.3968,158.2798,158.3132,9100.0
2015-04-02 14:25:00,189.35,189.36,189.31,189.34,2500.0,158.3132,158.3216,158.2798,158.3048,2500.0
2015-04-02 14:30:00,189.34,189.34,189.23,189.23,4100.0,158.3048,158.3048,158.2129,158.2129,4100.0
2015-04-02 14:35:00,189.29,189.29,189.22,189.22,1200.0,158.263,158.263,158.2045,158.2045,1200.0
2015-04-02 14:40:00,189.22,189.24,189.03,189.03,6900.0,158.2045,158.2212,158.0457,158.0457,6900.0
2015-04-02 14:45:00,189.07,189.11,188.98,189.08,11100.0,158.0791,158.1125,158.0039,158.0875,11100.0
2015-04-02 14:50:00,189.1,189.12,189.07,189.07,1600.0,158.1042,158.1209,158.0791,158.0791,1600.0
2015-04-02 14:55:00,189.09,189.16,189.09,189.12,7700.0,158.0958,158.1544,158.0958,158.1209,7700.0
2015-04-02 15:00:00,189.1,189.21,189.1,189.19,2000.0,158.1042,158.1962,158.1042,158.1794,2000.0
2015-04-02 15:05:00,189.19,189.21,189.18,189.18,4200.0,158.1794,158.1962,158.1711,158.1711,4200.0
2015-04-02 15:10:00,189.19,189.2,189.07,189.1,2500.0,158.1794,158.1878,158.0791,158.1042,2500.0
2015-04-02 15:15:00,189.08,189.12,189.03,189.03,40600.0,158.0875,158.1209,158.0457,158.0457,40600.0
2015-04-02 15:20:00,189.04,189.08,189.02,189.08,1900.0,158.054,158.0875,158.0373,158.0875,1900.0
2015-04-02 15:25:00,189.12,189.2,189.1,189.18,6800.0,158.1209,158.1878,158.1042,158.1711,6800.0
2015-04-02 15:30:00,189.18,189.2,189.14,189.15,5200.0,158.1711,158.1878,158.1376,158.146,5200.0
2015-04-02 15:35:00,189.17,189.36,189.16,189.32,20900.0,158.1627,158.3216,158.1544,158.2881,20900.0
2015-04-02 15:40:00,189.3,189.35,189.27,189.33,16500.0,158.2714,158.3132,158.2463,158.2965,16500.0
2015-04-02 15:45:00,189.35,189.51,189.35,189.5,31300.0,158.3132,158.447,158.3132,158.4386,31300.0
2015-04-02 15:50:00,189.5,189.5,189.39,189.39,11200.0,158.4386,158.4386,158.3467,158.3467,11200.0
2015-04-02 15:55:00,189.38,189.44,189.07,189.14,542600.0,158.3383,158.3885,158.0791,158.1376,542600.0
2015-04-06 09:30:00,188.23,188.48,188.09,188.43,114400.0,157.3768,157.5858,157.2597,157.544,114400.0
2015-04-06 09:35:00,188.45,188.7,188.45,188.68,47600.0,157.5607,157.7698,157.5607,157.753,47600.0
2015-04-06 09:40:00,188.77,189.05,188.77,189.0,54100.0,157.8283,158.0624,157.8283,158.0206,54100.0
2015-04-06 09:45:00,189.01,189.44,189.01,189.34,23900.0,158.0289,158.3885,158.0289,158.3048,23900.0
2015-04-06 09:50:00,189.34,189.39,189.22,189.28,14900.0,158.3048,158.3467,158.2045,158.2547,14900.0
2015-04-06 09:55:00,189.29,189.4,189.25,189.3,10900.0,158.263,158.355,158.2296,158.2714,10900.0
2015-04-06 10:00:00,189.31,189.47,189.31,189.37,10000.0,158.2798,158.4135,158.2798,158.3299,10000.0
2015-04-06 10:05:00,189.33,189.63,189.33,189.49,9600.0,158.2965,158.5473,158.2965,158.4303,9600.0
2015-04-06 10:10:00,189.5,189.52,189.45,189.47,2900.0,158.4386,158.4553,158.3968,158.4135,2900.0
2015-04-06 10:15:00,189.5,189.69,189.5,189.62,9200.0,158.4386,158.5975,158.4386,158.539,9200.0
2015-04-06 10:20:00,189.63,190.04,189.62,190.01,19400.0,158.5473,158.8901,158.539,158.865,19400.0
2015-04-06 10:25:00,190.01,190.15,189.92,190.13,9100.0,158.865,158.9821,158.7898,158.9654,9100.0
2015-04-06 10:30:00,190.2,190.33,190.17,190.18,14200.0,159.0239,159.1326,158.9988,159.0072,14200.0
2015-04-06 10:35:00,190.22,190.31,190.2,190.24,5600.0,159.0406,159.1159,159.0239,159.0573,5600.0
2015-04-06 10:40:00,190.22,190.27,190.13,190.2,9300.0,159.0406,159.0824,158.9654,159.0239,9300.0
2015-04-06 10:45:00,190.16,190.24,190.12,190.15,3900.0,158.9904,159.0573,158.957,158.9821,3900.0
2015-04-06 10:50:00,190.17,190.27,190.12,190.17,8600.0,158.9988,159.0824,158.957,158.9988,8600.0
2015-04-06 10:55:00,190.24,190.31,190.21,190.26,7200.0,159.0573,159.1159,159.0322,159.074,7200.0
2015-04-06 11:00:00,190.3,190.49,190.28,190.32,13500.0,159.1075,159.2663,159.0908,159.1242,13500.0
2015-04-06 11:05:00,190.31,190.45,190.3,190.4,40200.0,159.1159,159.2329,159.1075,159.1911,40200.0
2015-04-06 11:10:00,190.43,190.43,190.26,190.28,31200.0,159.2162,159.2162,159.074,159.0908,31200.0
2015-04-06 11:15:00,190.28,190.35,190.26,190.34,8900.0,159.0908,159.1493,159.074,159.1409,8900.0
2015-04-06 11:20:00,190.37,190.43,190.28,190.33,5500.0,159.166,159.2162,159.0908,159.1326,5500.0
2015-04-06 11:25:00,190.34,190.37,190.33,190.37,3400.0,159.1409,159.166,159.1326,159.166,3400.0
2015-04-06 11:30:00,190.42,190.44,190.38,190.4,6000.0,159.2078,159.2245,159.1744,159.1911,6000.0
2015-04-06 11:35:00,190.41,190.49,190.39,190.49,4200.0,159.1995,159.2663,159.1827,159.2663,4200.0
2015-04-06 11:40:00,190.5,190.6,190.5,190.56,4200.0,159.2747,159.3583,159.2747,159.3249,4200.0
2015-04-06 11:45:00,190.57,190.66,190.56,190.57,19700.0,159.3332,159.4085,159.3249,159.3332,19700.0
2015-04-06 11:50:00,190.57,190.58,190.5,190.55,5900.0,159.3332,159.3416,159.2747,159.3165,5900.0
2015-04-06 11:55:00,190.53,190.55,190.5,190.55,3600.0,159.2998,159.3165,159.2747,159.3165,3600.0
2015-04-06 12:00:00,190.59,190.64,190.58,190.6,23000.0,159.35,159.3918,159.3416,159.3583,23000.0
2015-04-06 12:05:00,190.58,190.61,190.58,190.61,900.0,159.3416,159.3667,159.3416,159.3667,900.0
2015-04-06 12:10:00,190.59,190.67,190.56,190.6,19300.0,159.35,159.4168,159.3249,159.3583,19300.0
2015-04-06 12:15:00,190.63,190.68,190.59,190.65,14500.0,159.3834,159.4252,159.35,159.4001,14500.0
2015-04-06 12:20:00,190.65,190.87,190.65,190.86,11900.0,159.4001,159.5841,159.4001,159.5757,11900.0
2015-04-06 12:25:00,190.84,190.88,190.77,190.78,24000.0,159.559,159.5924,159.5005,159.5088,24000.0
2015-04-06 12:30:00,190.78,190.82,190.78,190.78,2400.0,159.5088,159.5423,159.5088,159.5088,2400.0
2015-04-06 12:35:00,190.77,190.8,190.74,190.76,8700.0,159.5005,159.5255,159.4754,159.4921,8700.0
2015-04-06 12:40:00,190.75,190.78,190.75,190.75,6800.0,159.4837,159.5088,159.4837,159.4837,6800.0
2015-04-06 12:45:00,190.74,190.82,190.73,190.81,18500.0,159.4754,159.5423,159.467,159.5339,18500.0
2015-04-06 12:50:00,190.81,190.84,190.77,190.82,6000.0,159.5339,159.559,159.5005,159.5423,6000.0
2015-04-06 12:55:00,190.84,190.88,190.82,190.84,11600.0,159.559,159.5924,159.5423,159.559,11600.0
2015-04-06 13:00:00,190.87,190.92,190.87,190.9,5800.0,159.5841,159.6259,159.5841,159.6091,5800.0
2015-04-06 13:05:00,190.91,190.92,190.88,190.89,2700.0,159.6175,159.6259,159.5924,159.6008,2700.0
2015-04-06 13:10:00,190.91,190.93,190.88,190.92,4800.0,159.6175,159.6342,159.5924,159.6259,4800.0
2015-04-06 13:15:00,190.95,191.0,190.84,191.0,11400.0,159.6509,159.6928,159.559,159.6928,11400.0
2015-04-06 13:20:00,191.0,191.01,190.95,190.99,6900.0,159.6928,159.7011,159.6509,159.6844,6900.0
2015-04-06 13:25:00,191.0,191.02,190.95,191.02,3300.0,159.6928,159.7095,159.6509,159.7095,3300.0
2015-04-06 13:30:00,191.04,191.04,190.96,190.96,7500.0,159.7262,159.7262,159.6593,159.6593,7500.0
2015-04-06 13:35:00,190.98,190.99,190.93,190.94,2700.0,159.676,159.6844,159.6342,159.6426,2700.0
2015-04-06 13:40:00,190.92,190.95,190.91,190.92,9900.0,159.6259,159.6509,159.6175,159.6259,9900.0
2015-04-06 13:45:00,190.85,190.92,190.85,190.88,2700.0,159.5673,159.6259,159.5673,159.5924,2700.0
2015-04-06 13:50:00,190.86,190.92,190.85,190.92,3400.0,159.5757,159.6259,159.5673,159.6259,3400.0
2015-04-06 13:55:00,190.91,190.92,190.87,190.91,2700.0,159.6175,159.6259,159.5841,159.6175,2700.0
2015-04-06 14:00:00,190.91,190.92,190.89,190.89,2100.0,159.6175,159.6259,159.6008,159.6008,2100.0
2015-04-06 14:05:00,190.87,190.88,190.8,190.81,8600.0,159.5841,159.5924,159.5255,159.5339,8600.0
2015-04-06 14:10:00,190.78,190.81,190.75,190.78,3100.0,159.5088,159.5339,159.4837,159.5088,3100.0
2015-04-06 14:15:00,190.8,190.93,190.77,190.92,8400.0,159.5255,159.6342,159.5005,159.6259,8400.0
2015-04-06 14:20:00,190.93,190.94,190.88,190.88,4300.0,159.6342,159.6426,159.5924,159.5924,4300.0
2015-04-06 14:25:00,190.84,190.91,190.84,190.88,5600.0,159.559,159.6175,159.559,159.5924,5600.0
2015-04-06 14:30:00,190.9,190.97,190.86,190.93,8500.0,159.6091,159.6677,159.5757,159.6342,8500.0
2015-04-06 14:35:00,190.98,190.99,190.94,190.98,9400.0,159.676,159.6844,159.6426,159.676,9400.0
2015-04-06 14:40:00,190.99,191.02,190.97,191.01,3100.0,159.6844,159.7095,159.6677,159.7011,3100.0
2015-04-06 14:45:00,191.01,191.03,190.98,190.99,5600.0,159.7011,159.7178,159.676,159.6844,5600.0
2015-04-06 14:50:00,190.98,190.99,190.93,190.95,7300.0,159.676,159.6844,159.6342,159.6509,7300.0
2015-04-06 14:55:00,190.97,190.97,190.89,190.93,3300.0,159.6677,159.6677,159.6008,159.6342,3300.0
2015-04-06 15:00:00,190.93,190.98,190.91,190.93,2900.0,159.6342,159.676,159.6175,159.6342,2900.0
2015-04-06 15:05:00,190.97,191.0,190.7,190.75,16500.0,159.6677,159.6928,159.4419,159.4837,16500.0
2015-04-06 15:10:00,190.72,190.79,190.7,190.79,4300.0,159.4586,159.5172,159.4419,159.5172,4300.0
2015-04-06 15:15:00,190.79,190.79,190.67,190.67,6400.0,159.5172,159.5172,159.4168,159.4168,6400.0
2015-04-06 15:20:00,190.69,190.76,190.65,190.67,26700.0,159.4336,159.4921,159.4001,159.4168,26700.0
2015-04-06 15:25:00,190.66,190.73,190.66,190.67,16400.0,159.4085,159.467,159.4085,159.4168,16400.0
2015-04-06 15:30:00,190.68,190.77,190.68,190.76,2700.0,159.4252,159.5005,159.4252,159.4921,2700.0
2015-04-06 15:35:00,190.77,190.78,190.67,190.67,9100.0,159.5005,159.5088,159.4168,159.4168,9100.0
2015-04-06 15:40:00,190.68,190.71,190.61,190.71,11900.0,159.4252,159.4503,159.3667,159.4503,11900.0
2015-04-06 15:45:00,190.7,190.7,190.53,190.57,30800.0,159.4419,159.4419,159.2998,159.3332,30800.0
2015-04-06 15:50:00,190.56,190.59,190.52,190.55,21000.0,159.3249,159.35,159.2914,159.3165,21000.0
2015-04-06 15:55:00,190.55,190.58,190.42,190.51,200700.0,159.3165,159.3416,159.2078,159.2831,200700.0
2015-04-07 09:30:00,190.51,190.9,190.44,190.9,36700.0,159.2831,159.6091,159.2245,159.6091,36700.0
2015-04-07 09:35:00,190.88,190.95,190.85,190.89,7800.0,159.5924,159.6509,159.5673,159.6008,7800.0
2015-04-07 09:40:00,190.93,190.98,190.84,190.95,8600.0,159.6342,159.676,159.559,159.6509,8600.0
2015-04-07 09:45:00,190.9,191.18,190.9,190.98,15500.0,159.6091,159.8432,159.6091,159.676,15500.0
2015-04-07 09:50:00,191.01,191.02,190.89,190.96,38600.0,159.7011,159.7095,159.6008,159.6593,38600.0
2015-04-07 09:55:00,190.95,190.98,190.75,190.75,22100.0,159.6509,159.676,159.4837,159.4837,22100.0
2015-04-07 10:00:00,190.73,190.82,190.58,190.59,94300.0,159.467,159.5423,159.3416,159.35,94300.0
2015-04-07 10:05:00,190.58,190.68,190.4,190.67,17900.0,159.3416,159.4252,159.1911,159.4168,17900.0
2015-04-07 10:10:00,190.65,190.85,190.53,190.78,25700.0,159.4001,159.5673,159.2998,159.5088,25700.0
2015-04-07 10:15:00,190.76,190.96,190.75,190.96,15200.0,159.4921,159.6593,159.4837,159.6593,15200.0
2015-04-07 10:20:00,190.95,191.1,190.95,191.01,13300.0,159.6509,159.7764,159.6509,159.7011,13300.0
2015-04-07 10:25:00,190.99,191.04,190.96,191.0,3100.0,159.6844,159.7262,159.6593,159.6928,3100.0
2015-04-07 10:30:00,191.0,191.21,191.0,191.12,11700.0,159.6928,159.8683,159.6928,159.7931,11700.0
2015-04-07 10:35:00,191.1,191.18,191.07,191.13,4800.0,159.7764,159.8432,159.7513,159.8014,4800.0
2015-04-07 10:40:00,191.12,191.16,191.01,191.06,29800.0,159.7931,159.8265,159.7011,159.7429,29800.0
2015-04-07 10:45:00,191.13,191.33,191.11,191.11,44800.0,159.8014,159.9687,159.7847,159.7847,44800.0
2015-04-07 10:50:00,191.11,191.15,191.06,191.15,5800.0,159.7847,159.8182,159.7429,159.8182,5800.0
2015-04-07 10:55:00,191.13,191.17,191.09,191.1,15300.0,159.8014,159.8349,159.768,159.7764,15300.0
2015-04-07 11:00:00,191.1,191.1,190.98,190.99,29800.0,159.7764,159.7764,159.676,159.6844,29800.0
2015-04-07 11:05:00,190.97,191.04,190.97,191.02,6800.0,159.6677,159.7262,159.6677,159.7095,6800.0
2015-04-07 11:10:00,191.03,191.12,191.02,191.06,7400.0,159.7178,159.7931,159.7095,159.7429,7400.0
2015-04-07 11:15:00,191.05,191.07,190.88,190.88,16600.0,159.7346,159.7513,159.5924,159.5924,16600.0
2015-04-07 11:20:00,190.88,190.93,190.86,190.92,7400.0,159.5924,159.6342,159.5757,159.6259,7400.0
2015-04-07 11:25:00,190.93,191.0,190.93,190.95,23900.0,159.6342,159.6928,159.6342,159.6509,23900.0
2015-04-07 11:30:00,191.02,191.12,190.99,191.08,7000.0,159.7095,159.7931,159.6844,159.7596,7000.0
2015-04-07 11:35:00,191.07,191.11,191.02,191.08,4500.0,159.7513,159.7847,159.7095,159.7596,4500.0
2015-04-07 11:40:00,191.08,191.08,191.01,191.01,3900.0,159.7596,159.7596,159.7011,159.7011,3900.0
2015-04-07 11:45:00,191.04,191.09,191.0,191.05,9800.0,159.7262,159.768,159.6928,159.7346,9800.0
2015-04-07 11:50:00,191.06,191.1,191.03,191.08,8200.0,159.7429,159.7764,159.7178,159.7596,8200.0
2015-04-07 11:55:00,191.13,191.13,191.06,191.1,4800.0,159.8014,159.8014,159.7429,159.7764,4800.0
2015-04-07 12:00:00,191.12,191.23,191.11,191.22,7500.0,159.7931,159.8851,159.7847,159.8767,7500.0
2015-04-07 12:05:00,191.2,191.22,191.15,191.15,4400.0,159.86,159.8767,159.8182,159.8182,4400.0
2015-04-07 12:10:00,191.17,191.19,191.14,191.15,7500.0,159.8349,159.8516,159.8098,159.8182,7500.0
2015-04-07 12:15:00,191.16,191.16,191.1,191.13,5800.0,159.8265,159.8265,159.7764,159.8014,5800.0
2015-04-07 12:20:00,191.18,191.2,191.14,191.15,19100.0,159.8432,159.86,159.8098,159.8182,19100.0
2015-04-07 12:25:00,191.17,191.23,191.17,191.18,3900.0,159.8349,159.8851,159.8349,159.8432,3900.0
2015-04-07 12:30:00,191.23,191.24,191.17,191.21,6000.0,159.8851,159.8934,159.8349,159.8683,6000.0
2015-04-07 12:35:00,191.21,191.24,191.18,191.23,3900.0,159.8683,159.8934,159.8432,159.8851,3900.0
2015-04-07 12:40:00,191.23,191.23,191.04,191.04,3700.0,159.8851,159.8851,159.7262,159.7262,3700.0
2015-04-07 12:45:00,191.04,191.04,190.93,190.96,8700.0,159.7262,159.7262,159.6342,159.6593,8700.0
2015-04-07 12:50:00,190.96,191.02,190.95,190.99,6600.0,159.6593,159.7095,159.6509,159.6844,6600.0
2015-04-07 12:55:00,190.97,191.04,190.97,191.02,5300.0,159.6677,159.7262,159.6677,159.7095,5300.0
2015-04-07 13:00:00,191.02,191.07,190.98,191.05,8000.0,159.7095,159.7513,159.676,159.7346,8000.0
2015-04-07 13:05:00,191.06,191.14,191.05,191.1,5100.0,159.7429,159.8098,159.7346,159.7764,5100.0
2015-04-07 13:10:00,191.06,191.06,190.99,191.01,38000.0,159.7429,159.7429,159.6844,159.7011,38000.0
2015-04-07 13:15:00,191.04,191.14,191.02,191.14,3200.0,159.7262,159.8098,159.7095,159.8098,3200.0
2015-04-07 13:20:00,191.13,191.15,191.09,191.11,4700.0,159.8014,159.8182,159.768,159.7847,4700.0
2015-04-07 13:25:00,191.13,191.14,191.06,191.11,5000.0,159.8014,159.8098,159.7429,159.7847,5000.0
2015-04-07 13:30:00,191.11,191.11,191.05,191.07,3300.0,159.7847,159.7847,159.7346,159.7513,3300.0
2015-04-07 13:35:00,191.08,191.1,191.06,191.06,3500.0,159.7596,159.7764,159.7429,159.7429,3500.0
2015-04-07 13:40:00,191.07,191.11,191.05,191.05,6800.0,159.7513,159.7847,159.7346,159.7346,6800.0
2015-04-07 13:45:00,191.06,191.06,190.91,190.92,6000.0,159.7429,159.7429,159.6175,159.6259,6000.0
2015-04-07 13:50:00,190.92,190.93,190.79,190.81,50600.0,159.6259,159.6342,159.5172,159.5339,50600.0
2015-04-07 13:55:00,190.8,190.89,190.77,190.88,4000.0,159.5255,159.6008,159.5005,159.5924,4000.0
2015-04-07 14:00:00,190.89,190.94,190.86,190.9,3600.0,159.6008,159.6426,159.5757,159.6091,3600.0
2015-04-07 14:05:00,190.97,190.97,190.93,190.96,9200.0,159.6677,159.6677,159.6342,159.6593,9200.0
2015-04-07 14:10:00,190.95,191.02,190.95,191.0,6000.0,159.6509,159.7095,159.6509,159.6928,6000.0
2015-04-07 14:15:00,191.0,191.03,190.97,191.03,8400.0,159.6928,159.7178,159.6677,159.7178,8400.0
2015-04-07 14:20:00,191.02,191.03,190.89,190.98,5900.0,159.7095,159.7178,159.6008,159.676,5900.0
2015-04-07 14:25:00,190.98,191.04,190.96,191.04,6900.0,159.676,159.7262,159.6593,159.7262,6900.0
2015-04-07 14:30:00,191.03,191.06,191.0,191.04,17500.0,159.7178,159.7429,159.6928,159.7262,17500.0
2015-04-07 14:35:00,191.04,191.06,191.01,191.06,5000.0,159.7262,159.7429,159.7011,159.7429,5000.0
2015-04-07 14:40:00,191.06,191.08,191.0,191.0,10000.0,159.7429,159.7596,159.6928,159.6928,10000.0
2015-04-07 14:45:00,191.0,191.01,190.95,190.97,3400.0,159.6928,159.7011,159.6509,159.6677,3400.0
2015-04-07 14:50:00,190.98,191.01,190.91,190.97,9800.0,159.676,159.7011,159.6175,159.6677,9800.0
2015-04-07 14:55:00,190.95,190.95,190.84,190.86,6300.0,159.6509,159.6509,159.559,159.5757,6300.0
2015-04-07 15:00:00,190.86,190.9,190.83,190.86,8600.0,159.5757,159.6091,159.5506,159.5757,8600.0
2015-04-07 15:05:00,190.88,190.89,190.85,190.85,5300.0,159.5924,159.6008,159.5673,159.5673,5300.0
2015-04-07 15:10:00,190.84,190.84,190.78,190.79,37100.0,159.559,159.559,159.5088,159.5172,37100.0
2015-04-07 15:15:00,190.79,190.8,190.74,190.76,33600.0,159.5172,159.5255,159.4754,159.4921,33600.0
2015-04-07 15:20:00,190.75,190.76,190.49,190.5,25900.0,159.4837,159.4921,159.2663,159.2747,25900.0
2015-04-07 15:25:00,190.5,190.61,190.5,190.58,21800.0,159.2747,159.3667,159.2747,159.3416,21800.0
2015-04-07 15:30:00,190.57,190.66,190.54,190.55,14600.0,159.3332,159.4085,159.3082,159.3165,14600.0
2015-04-07 15:35:00,190.52,190.54,190.29,190.3,28600.0,159.2914,159.3082,159.0991,159.1075,28600.0
2015-04-07 15:40:00,190.3,190.33,190.13,190.32,35900.0,159.1075,159.1326,158.9654,159.1242,35900.0
2015-04-07 15:45:00,190.33,190.34,190.19,190.26,34300.0,159.1326,159.1409,159.0155,159.074,34300.0
2015-04-07 15:50:00,190.24,190.24,190.03,190.07,45300.0,159.0573,159.0573,158.8817,158.9152,45300.0
2015-04-07 15:55:00,190.08,190.16,189.97,189.97,58000.0,158.9236,158.9904,158.8316,158.8316,58000.0
2015-04-08 09:30:00,190.27,190.7,190.23,190.6,54400.0,159.0824,159.4419,159.049,159.3583,54400.0
2015-04-08 09:35:00,190.67,190.76,190.58,190.66,12400.0,159.4168,159.4921,159.3416,159.4085,12400.0
2015-04-08 09:40:00,190.7,190.82,190.7,190.82,6700.0,159.4419,159.5423,159.4419,159.5423,6700.0
2015-04-08 09:45:00,190.91,190.96,190.79,190.96,16400.0,159.6175,159.6593,159.5172,159.6593,16400.0
2015-04-08 09:50:00,190.97,191.03,190.95,190.99,18700.0,159.6677,159.7178,159.6509,159.6844,18700.0
2015-04-08 09:55:00,190.96,191.03,190.95,191.01,8100.0,159.6593,159.7178,159.6509,159.7011,8100.0
2015-04-08 10:00:00,191.01,191.06,190.82,190.83,13300.0,159.7011,159.7429,159.5423,159.5506,13300.0
2015-04-08 10:05:00,190.85,190.99,190.85,190.86,9600.0,159.5673,159.6844,159.5673,159.5757,9600.0
2015-04-08 10:10:00,190.82,190.87,190.75,190.77,1900.0,159.5423,159.5841,159.4837,159.5005,1900.0
2015-04-08 10:15:00,190.76,190.81,190.67,190.71,3600.0,159.4921,159.5339,159.4168,159.4503,3600.0
2015-04-08 10:20:00,190.71,190.8,190.71,190.8,1600.0,159.4503,159.5255,159.4503,159.5255,1600.0
2015-04-08 10:25:00,190.84,190.85,190.76,190.83,4000.0,159.559,159.5673,159.4921,159.5506,4000.0
2015-04-08 10:30:00,190.73,190.78,190.67,190.69,1400.0,159.467,159.5088,159.4168,159.4336,1400.0
2015-04-08 10:35:00,190.66,190.66,190.42,190.42,7900.0,159.4085,159.4085,159.2078,159.2078,7900.0
2015-04-08 10:40:00,190.4,190.4,189.89,190.04,19300.0,159.1911,159.1911,158.7647,158.8901,19300.0
2015-04-08 10:45:00,190.0,190.12,189.97,190.11,6800.0,158.8567,158.957,158.8316,158.9486,6800.0
2015-04-08 10:50:00,190.12,190.3,190.12,190.28,13100.0,158.957,159.1075,158.957,159.0908,13100.0
2015-04-08 10:55:00,190.28,190.31,190.2,190.3,3200.0,159.0908,159.1159,159.0239,159.1075,3200.0
2015-04-08 11:00:00,190.26,190.37,190.18,190.35,4100.0,159.074,159.166,159.0072,159.1493,4100.0
2015-04-08 11:05:00,190.39,190.43,190.36,190.41,9900.0,159.1827,159.2162,159.1577,159.1995,9900.0
2015-04-08 11:10:00,190.43,190.46,190.42,190.43,4800.0,159.2162,159.2413,159.2078,159.2162,4800.0
2015-04-08 11:15:00,190.53,190.63,190.45,190.63,4800.0,159.2998,159.3834,159.2329,159.3834,4800.0
2015-04-08 11:20:00,190.59,190.59,190.5,190.5,2900.0,159.35,159.35,159.2747,159.2747,2900.0
2015-04-08 11:25:00,190.43,190.51,190.39,190.51,6800.0,159.2162,159.2831,159.1827,159.2831,6800.0
2015-04-08 11:30:00,190.53,190.58,190.48,190.49,3900.0,159.2998,159.3416,159.258,159.2663,3900.0
2015-04-08 11:35:00,190.52,190.69,190.52,190.64,2700.0,159.2914,159.4336,159.2914,159.3918,2700.0
2015-04-08 11:40:00,190.66,190.84,190.63,190.83,313800.0,159.4085,159.559,159.3834,159.5506,313800.0
2015-04-08 11:45:00,190.84,190.84,190.8,190.81,5600.0,159.559,159.559,159.5255,159.5339,5600.0
2015-04-08 11:50:00,190.8,190.82,190.68,190.69,7900.0,159.5255,159.5423,159.4252,159.4336,7900.0
2015-04-08 11:55:00,190.69,190.73,190.66,190.73,5400.0,159.4336,159.467,159.4085,159.467,5400.0
2015-04-08 12:00:00,190.77,190.77,190.64,190.64,3200.0,159.5005,159.5005,159.3918,159.3918,3200.0
2015-04-08 12:05:00,190.62,190.72,190.61,190.72,500.0,159.375,159.4586,159.3667,159.4586,500.0
2015-04-08 12:10:00,190.7,190.7,190.66,190.68,1000.0,159.4419,159.4419,159.4085,159.4252,1000.0
2015-04-08 12:15:00,190.68,190.7,190.64,190.7,9200.0,159.4252,159.4419,159.3918,159.4419,9200.0
2015-04-08 12:20:00,190.7,190.7,190.6,190.63,1500.0,159.4419,159.4419,159.3583,159.3834,1500.0
2015-04-08 12:25:00,190.61,190.61,190.54,190.56,4500.0,159.3667,159.3667,159.3082,159.3249,4500.0
2015-04-08 12:30:00,190.49,190.57,190.49,190.53,1100.0,159.2663,159.3332,159.2663,159.2998,1100.0
2015-04-08 12:35:00,190.53,190.57,190.51,190.52,1600.0,159.2998,159.3332,159.2831,159.2914,1600.0
2015-04-08 12:40:00,190.53,190.59,190.53,190.59,600.0,159.2998,159.35,159.2998,159.35,600.0
2015-04-08 12:45:00,190.57,190.69,190.57,190.68,3200.0,159.3332,159.4336,159.3332,159.4252,3200.0
2015-04-08 12:50:00,190.68,190.68,190.49,190.53,4200.0,159.4252,159.4252,159.2663,159.2998,4200.0
2015-04-08 12:55:00,190.54,190.6,190.51,190.55,11400.0,159.3082,159.3583,159.2831,159.3165,11400.0
2015-04-08 13:00:00,190.57,190.61,190.57,190.57,5600.0,159.3332,159.3667,159.3332,159.3332,5600.0
2015-04-08 13:05:00,190.57,190.66,190.56,190.64,8800.0,159.3332,159.4085,159.3249,159.3918,8800.0
2015-04-08 13:10:00,190.64,190.67,190.52,190.52,14000.0,159.3918,159.4168,159.2914,159.2914,14000.0
2015-04-08 13:15:00,190.45,190.46,190.32,190.39,5700.0,159.2329,159.2413,159.1242,159.1827,5700.0
2015-04-08 13:20:00,190.47,190.47,190.37,190.43,5200.0,159.2496,159.2496,159.166,159.2162,5200.0
2015-04-08 13:25:00,190.46,190.54,190.43,190.5,3200.0,159.2413,159.3082,159.2162,159.2747,3200.0
2015-04-08 13:30:00,190.48,190.52,190.48,190.52,1600.0,159.258,159.2914,159.258,159.2914,1600.0
2015-04-08 13:35:00,190.54,190.55,190.5,190.53,1200.0,159.3082,159.3165,159.2747,159.2998,1200.0
2015-04-08 13:40:00,190.46,190.47,190.42,190.43,3000.0,159.2413,159.2496,159.2078,159.2162,3000.0
2015-04-08 13:45:00,190.43,190.51,190.43,190.48,5000.0,159.2162,159.2831,159.2162,159.258,5000.0
2015-04-08 13:50:00,190.5,190.62,190.5,190.62,1000.0,159.2747,159.375,159.2747,159.375,1000.0
2015-04-08 13:55:00,190.65,190.65,190.56,190.61,2400.0,159.4001,159.4001,159.3249,159.3667,2400.0
2015-04-08 14:00:00,190.59,190.61,190.12,190.32,19100.0,159.35,159.3667,158.957,159.1242,19100.0
2015-04-08 14:05:00,190.37,190.48,189.84,189.86,25400.0,159.166,159.258,158.7229,158.7396,25400.0
2015-04-08 14:10:00,189.85,190.68,189.8,190.65,43500.0,158.7313,159.4252,158.6894,159.4001,43500.0
2015-04-08 14:15:00,190.59,190.9,190.59,190.75,13500.0,159.35,159.6091,159.35,159.4837,13500.0
2015-04-08 14:20:00,190.84,191.03,190.79,190.84,24300.0,159.559,159.7178,159.5172,159.559,24300.0
2015-04-08 14:25:00,190.75,190.78,190.69,190.73,7000.0,159.4837,159.5088,159.4336,159.467,7000.0
2015-04-08 14:30:00,190.71,190.71,190.58,190.7,7200.0,159.4503,159.4503,159.3416,159.4419,7200.0
2015-04-08 14:35:00,190.71,190.72,190.56,190.64,2000.0,159.4503,159.4586,159.3249,159.3918,2000.0
2015-04-08 14:40:00,190.57,190.58,190.42,190.58,10600.0,159.3332,159.3416,159.2078,159.3416,10600.0
2015-04-08 14:45:00,190.59,190.68,190.56,190.68,3100.0,159.35,159.4252,159.3249,159.4252,3100.0
2015-04-08 14:50:00,190.67,190.68,190.34,190.34,21500.0,159.4168,159.4252,159.1409,159.1409,21500.0
2015-04-08 14:55:00,190.35,190.41,190.27,190.41,11700.0,159.1493,159.1995,159.0824,159.1995,11700.0
2015-04-08 15:00:00,190.47,190.59,190.44,190.59,2200.0,159.2496,159.35,159.2245,159.35,2200.0
2015-04-08 15:05:00,190.57,190.57,190.5,190.56,1700.0,159.3332,159.3332,159.2747,159.3249,1700.0
2015-04-08 15:10:00,190.51,190.59,190.34,190.34,6900.0,159.2831,159.35,159.1409,159.1409,6900.0
2015-04-08 15:15:00,190.35,190.5,190.33,190.44,3900.0,159.1493,159.2747,159.1326,159.2245,3900.0
2015-04-08 15:20:00,190.45,190.45,190.3,190.37,2300.0,159.2329,159.2329,159.1075,159.166,2300.0
2015-04-08 15:25:00,190.42,190.59,190.41,190.45,7800.0,159.2078,159.35,159.1995,159.2329,7800.0
2015-04-08 15:30:00,190.45,190.47,190.37,190.41,9200.0,159.2329,159.2496,159.166,159.1995,9200.0
2015-04-08 15:35:00,190.48,190.54,190.46,190.53,7400.0,159.258,159.3082,159.2413,159.2998,7400.0
2015-04-08 15:40:00,190.54,190.7,190.47,190.58,23400.0,159.3082,159.4419,159.2496,159.3416,23400.0
2015-04-08 15:45:00,190.56,190.6,190.43,190.43,9900.0,159.3249,159.3583,159.2162,159.2162,9900.0
2015-04-08 15:50:00,190.49,190.55,190.44,190.52,137100.0,159.2663,159.3165,159.2245,159.2914,137100.0
2015-04-08 15:55:00,190.52,190.65,190.43,190.65,215800.0,159.2914,159.4001,159.2162,159.4001,215800.0
2015-04-09 09:30:00,190.45,191.12,190.45,191.06,39100.0,159.2329,159.7931,159.2329,159.7429,39100.0
2015-04-09 09:35:00,191.16,191.25,190.97,191.1,7400.0,159.8265,159.9018,159.6677,159.7764,7400.0
2015-04-09 09:40:00,190.99,191.06,190.92,191.03,4100.0,159.6844,159.7429,159.6259,159.7178,4100.0
2015-04-09 09:45:00,190.87,191.0,190.85,190.99,1900.0,159.5841,159.6928,159.5673,159.6844,1900.0
2015-04-09 09:50:00,190.82,190.82,190.47,190.49,8600.0,159.5423,159.5423,159.2496,159.2663,8600.0
2015-04-09 09:55:00,190.49,190.65,190.49,190.62,8200.0,159.2663,159.4001,159.2663,159.375,8200.0
2015-04-09 10:00:00,190.67,190.94,190.67,190.89,9700.0,159.4168,159.6426,159.4168,159.6008,9700.0
2015-04-09 10:05:00,190.88,190.88,190.56,190.69,13600.0,159.5924,159.5924,159.3249,159.4336,13600.0
2015-04-09 10:10:00,190.64,190.83,190.58,190.76,4300.0,159.3918,159.5506,159.3416,159.4921,4300.0
2015-04-09 10:15:00,190.76,190.76,190.51,190.51,3800.0,159.4921,159.4921,159.2831,159.2831,3800.0
2015-04-09 10:20:00,190.5,190.71,190.39,190.57,15000.0,159.2747,159.4503,159.1827,159.3332,15000.0
2015-04-09 10:25:00,190.51,190.76,190.51,190.73,5400.0,159.2831,159.4921,159.2831,159.467,5400.0
2015-04-09 10:30:00,190.7,190.7,190.53,190.61,4000.0,159.4419,159.4419,159.2998,159.3667,4000.0
2015-04-09 10:35:00,190.62,190.63,190.43,190.55,11000.0,159.375,159.3834,159.2162,159.3165,11000.0
2015-04-09 10:40:00,190.49,190.51,190.28,190.28,4700.0,159.2663,159.2831,159.0908,159.0908,4700.0
2015-04-09 10:45:00,190.29,190.31,190.18,190.25,21800.0,159.0991,159.1159,159.0072,159.0657,21800.0
2015-04-09 10:50:00,190.27,190.29,190.11,190.26,9200.0,159.0824,159.0991,158.9486,159.074,9200.0
2015-04-09 10:55:00,190.23,190.47,190.2,190.45,7000.0,159.049,159.2496,159.0239,159.2329,7000.0
2015-04-09 11:00:00,190.42,190.45,190.3,190.38,7300.0,159.2078,159.2329,159.1075,159.1744,7300.0
2015-04-09 11:05:00,190.34,190.34,190.29,190.29,2700.0,159.1409,159.1409,159.0991,159.0991,2700.0
2015-04-09 11:10:00,190.3,190.34,190.19,190.31,11900.0,159.1075,159.1409,159.0155,159.1159,11900.0
2015-04-09 11:15:00,190.32,190.33,190.05,190.05,6100.0,159.1242,159.1326,158.8985,158.8985,6100.0
2015-04-09 11:20:00,190.05,190.14,189.96,190.09,8400.0,158.8985,158.9737,158.8232,158.9319,8400.0
2015-04-09 11:25:00,190.12,190.31,190.12,190.3,14400.0,158.957,159.1159,158.957,159.1075,14400.0
2015-04-09 11:30:00,190.3,190.45,190.25,190.45,7600.0,159.1075,159.2329,159.0657,159.2329,7600.0
2015-04-09 11:35:00,190.44,190.5,190.42,190.44,6700.0,159.2245,159.2747,159.2078,159.2245,6700.0
2015-04-09 11:40:00,190.47,190.55,190.43,190.55,27600.0,159.2496,159.3165,159.2162,159.3165,27600.0
2015-04-09 11:45:00,190.61,190.61,190.61,190.61,100.0,159.3667,159.3667,159.3667,159.3667,100.0
2015-04-09 11:50:00,190.58,190.58,190.5,190.51,1800.0,159.3416,159.3416,159.2747,159.2831,1800.0
2015-04-09 11:55:00,190.51,190.53,190.48,190.53,700.0,159.2831,159.2998,159.258,159.2998,700.0
2015-04-09 12:00:00,190.53,190.58,190.53,190.58,700.0,159.2998,159.3416,159.2998,159.3416,700.0
2015-04-09 12:05:00,190.58,190.58,190.56,190.57,300.0,159.3416,159.3416,159.3249,159.3332,300.0
2015-04-09 12:10:00,190.55,190.58,190.54,190.57,3800.0,159.3165,159.3416,159.3082,159.3332,3800.0
2015-04-09 12:15:00,190.61,190.69,190.61,190.69,3500.0,159.3667,159.4336,159.3667,159.4336,3500.0
2015-04-09 12:20:00,190.67,190.81,190.66,190.81,25500.0,159.4168,159.5339,159.4085,159.5339,25500.0
2015-04-09 12:25:00,190.84,190.93,190.84,190.87,12000.0,159.559,159.6342,159.559,159.5841,12000.0
2015-04-09 12:30:00,190.86,190.87,190.76,190.78,8500.0,159.5757,159.5841,159.4921,159.5088,8500.0
2015-04-09 12:35:00,190.86,190.87,190.85,190.85,300.0,159.5757,159.5841,159.5673,159.5673,300.0
2015-04-09 12:40:00,190.84,190.85,190.77,190.77,13800.0,159.559,159.5673,159.5005,159.5005,13800.0
2015-04-09 12:45:00,190.82,190.82,190.76,190.8,5300.0,159.5423,159.5423,159.4921,159.5255,5300.0
2015-04-09 12:50:00,190.81,190.92,190.81,190.91,6000.0,159.5339,159.6259,159.5339,159.6175,6000.0
2015-04-09 12:55:00,190.89,190.94,190.86,190.92,7300.0,159.6008,159.6426,159.5757,159.6259,7300.0
2015-04-09 13:00:00,190.92,190.99,190.82,190.83,8700.0,159.6259,159.6844,159.5423,159.5506,8700.0
2015-04-09 13:05:00,190.83,190.86,190.83,190.85,3900.0,159.5506,159.5757,159.5506,159.5673,3900.0
2015-04-09 13:10:00,190.89,190.95,190.89,190.91,5200.0,159.6008,159.6509,159.6008,159.6175,5200.0
2015-04-09 13:15:00,190.9,190.95,190.9,190.94,4500.0,159.6091,159.6509,159.6091,159.6426,4500.0
2015-04-09 13:20:00,190.96,191.05,190.93,191.02,12600.0,159.6593,159.7346,159.6342,159.7095,12600.0
2015-04-09 13:25:00,191.03,191.05,190.98,190.98,7600.0,159.7178,159.7346,159.676,159.676,7600.0
2015-04-09 13:30:00,190.97,190.98,190.88,190.89,17700.0,159.6677,159.676,159.5924,159.6008,17700.0
2015-04-09 13:35:00,190.87,190.92,190.77,190.78,12700.0,159.5841,159.6259,159.5005,159.5088,12700.0
2015-04-09 13:40:00,190.76,190.8,190.69,190.79,2700.0,159.4921,159.5255,159.4336,159.5172,2700.0
2015-04-09 13:45:00,190.82,190.87,190.82,190.87,5400.0,159.5423,159.5841,159.5423,159.5841,5400.0
2015-04-09 13:50:00,190.87,190.9,190.83,190.83,1100.0,159.5841,159.6091,159.5506,159.5506,1100.0
2015-04-09 13:55:00,190.78,190.85,190.76,190.79,4500.0,159.5088,159.5673,159.4921,159.5172,4500.0
2015-04-09 14:00:00,190.8,190.84,190.77,190.83,15500.0,159.5255,159.559,159.5005,159.5506,15500.0
2015-04-09 14:05:00,190.84,190.84,190.79,190.81,4100.0,159.559,159.559,159.5172,159.5339,4100.0
2015-04-09 14:10:00,190.84,190.91,190.84,190.85,3700.0,159.559,159.6175,159.559,159.5673,3700.0
2015-04-09 14:15:00,190.84,190.89,190.83,190.86,1700.0,159.559,159.6008,159.5506,159.5757,1700.0
2015-04-09 14:20:00,190.84,190.85,190.72,190.77,4400.0,159.559,159.5673,159.4586,159.5005,4400.0
2015-04-09 14:25:00,190.78,190.85,190.77,190.82,24200.0,159.5088,159.5673,159.5005,159.5423,24200.0
2015-04-09 14:30:00,190.79,190.82,190.76,190.76,5300.0,159.5172,159.5423,159.4921,159.4921,5300.0
2015-04-09 14:35:00,190.81,191.04,190.81,191.04,22300.0,159.5339,159.7262,159.5339,159.7262,22300.0
2015-04-09 14:40:00,191.04,191.06,190.96,191.0,9500.0,159.7262,159.7429,159.6593,159.6928,9500.0
2015-04-09 14:45:00,190.98,191.01,190.91,190.91,4000.0,159.676,159.7011,159.6175,159.6175,4000.0
2015-04-09 14:50:00,190.92,191.0,190.91,190.97,9600.0,159.6259,159.6928,159.6175,159.6677,9600.0
2015-04-09 14:55:00,190.99,191.11,190.98,191.06,8200.0,159.6844,159.7847,159.676,159.7429,8200.0
2015-04-09 15:00:00,191.09,191.27,191.09,191.23,34200.0,159.768,159.9185,159.768,159.8851,34200.0
2015-04-09 15:05:00,191.26,191.26,191.14,191.14,2400.0,159.9101,159.9101,159.8098,159.8098,2400.0
2015-04-09 15:10:00,191.17,191.71,191.17,191.62,47500.0,159.8349,160.2864,159.8349,160.2111,47500.0
2015-04-09 15:15:00,191.57,191.59,191.48,191.51,7600.0,160.1693,160.186,160.0941,160.1192,7600.0
2015-04-09 15:20:00,191.51,191.56,191.43,191.48,13500.0,160.1192,160.161,160.0523,160.0941,13500.0
2015-04-09 15:25:00,191.5,191.68,191.45,191.66,7000.0,160.1108,160.2613,160.069,160.2446,7000.0
2015-04-09 15:30:00,191.61,191.63,191.39,191.4,8000.0,160.2028,160.2195,160.0188,160.0272,8000.0
2015-04-09 15:35:00,191.39,191.44,191.33,191.42,5900.0,160.0188,160.0606,159.9687,160.0439,5900.0
2015-04-09 15:40:00,191.44,191.47,191.37,191.45,3100.0,160.0606,160.0857,160.0021,160.069,3100.0
2015-04-09 15:45:00,191.42,191.49,191.33,191.4,12900.0,160.0439,160.1024,159.9687,160.0272,12900.0
2015-04-09 15:50:00,191.38,191.56,191.38,191.46,16600.0,160.0105,160.161,160.0105,160.0774,16600.0
2015-04-09 15:55:00,191.47,191.59,191.45,191.51,17200.0,160.0857,160.186,160.069,160.1192,17200.0
2015-04-10 09:30:00,191.74,191.89,191.68,191.81,60600.0,160.3115,160.4369,160.2613,160.37,60600.0
2015-04-10 09:35:00,191.78,191.86,191.65,191.69,47500.0,160.3449,160.4118,160.2362,160.2697,47500.0
2015-04-10 09:40:00,191.7,191.75,191.57,191.57,7100.0,160.278,160.3198,160.1693,160.1693,7100.0
2015-04-10 09:45:00,191.62,191.8,191.54,191.8,13600.0,160.2111,160.3616,160.1442,160.3616,13600.0
2015-04-10 09:50:00,191.84,191.84,191.77,191.78,12000.0,160.3951,160.3951,160.3365,160.3449,12000.0
2015-04-10 09:55:00,191.78,191.82,191.73,191.76,10500.0,160.3449,160.3783,160.3031,160.3282,10500.0
2015-04-10 10:00:00,191.76,191.92,191.76,191.89,7400.0,160.3282,160.462,160.3282,160.4369,7400.0
2015-04-10 10:05:00,191.88,192.0,191.84,192.0,11700.0,160.4285,160.5288,160.3951,160.5288,11700.0
2015-04-10 10:10:00,191.99,191.99,191.87,191.98,5900.0,160.5205,160.5205,160.4201,160.5121,5900.0
2015-04-10 10:15:00,191.93,192.01,191.83,191.83,10000.0,160.4703,160.5372,160.3867,160.3867,10000.0
2015-04-10 10:20:00,191.85,192.0,191.84,191.94,6200.0,160.4034,160.5288,160.3951,160.4787,6200.0
2015-04-10 10:25:00,191.92,192.0,191.9,191.92,5500.0,160.462,160.5288,160.4452,160.462,5500.0
2015-04-10 10:30:00,192.0,192.1,191.98,192.02,10700.0,160.5288,160.6124,160.5121,160.5456,10700.0
2015-04-10 10:35:00,192.09,192.2,192.09,192.17,14100.0,160.6041,160.6961,160.6041,160.671,14100.0
2015-04-10 10:40:00,192.19,192.2,192.09,192.13,5500.0,160.6877,160.6961,160.6041,160.6375,5500.0
2015-04-10 10:45:00,192.18,192.2,192.1,192.12,8100.0,160.6793,160.6961,160.6124,160.6292,8100.0
2015-04-10 10:50:00,192.14,192.32,192.14,192.22,9700.0,160.6459,160.7964,160.6459,160.7128,9700.0
2015-04-10 10:55:00,192.19,192.21,192.15,192.18,3800.0,160.6877,160.7044,160.6543,160.6793,3800.0
2015-04-10 11:00:00,192.17,192.21,192.14,192.17,3400.0,160.671,160.7044,160.6459,160.671,3400.0
2015-04-10 11:05:00,192.2,192.24,192.18,192.21,4500.0,160.6961,160.7295,160.6793,160.7044,4500.0
2015-04-10 11:10:00,192.2,192.21,192.14,192.2,2300.0,160.6961,160.7044,160.6459,160.6961,2300.0
2015-04-10 11:15:00,192.21,192.24,192.17,192.2,9300.0,160.7044,160.7295,160.671,160.6961,9300.0
2015-04-10 11:20:00,192.19,192.3,192.19,192.28,6000.0,160.6877,160.7797,160.6877,160.7629,6000.0
2015-04-10 11:25:00,192.28,192.39,192.28,192.39,4000.0,160.7629,160.8549,160.7629,160.8549,4000.0
2015-04-10 11:30:00,192.37,192.43,192.33,192.42,12500.0,160.8382,160.8884,160.8047,160.88,12500.0
2015-04-10 11:35:00,192.42,192.46,192.38,192.41,305400.0,160.88,160.9134,160.8466,160.8716,305400.0
2015-04-10 11:40:00,192.4,192.43,192.38,192.4,7600.0,160.8633,160.8884,160.8466,160.8633,7600.0
2015-04-10 11:45:00,192.42,192.44,192.32,192.33,14600.0,160.88,160.8967,160.7964,160.8047,14600.0
2015-04-10 11:50:00,192.34,192.34,192.26,192.32,3800.0,160.8131,160.8131,160.7462,160.7964,3800.0
2015-04-10 11:55:00,192.33,192.34,192.26,192.26,3200.0,160.8047,160.8131,160.7462,160.7462,3200.0
2015-04-10 12:00:00,192.28,192.32,192.26,192.27,6200.0,160.7629,160.7964,160.7462,160.7546,6200.0
2015-04-10 12:05:00,192.25,192.32,192.25,192.3,8200.0,160.7379,160.7964,160.7379,160.7797,8200.0
2015-04-10 12:10:00,192.29,192.3,192.25,192.27,4200.0,160.7713,160.7797,160.7379,160.7546,4200.0
2015-04-10 12:15:00,192.27,192.32,192.24,192.32,1600.0,160.7546,160.7964,160.7295,160.7964,1600.0
2015-04-10 12:20:00,192.31,192.32,192.27,192.31,3500.0,160.788,160.7964,160.7546,160.788,3500.0
2015-04-10 12:25:00,192.33,192.33,192.28,192.3,2600.0,160.8047,160.8047,160.7629,160.7797,2600.0
2015-04-10 12:30:00,192.3,192.32,192.29,192.32,31600.0,160.7797,160.7964,160.7713,160.7964,31600.0
2015-04-10 12:35:00,192.32,192.37,192.32,192.37,2700.0,160.7964,160.8382,160.7964,160.8382,2700.0
2015-04-10 12:40:00,192.36,192.39,192.33,192.39,2100.0,160.8298,160.8549,160.8047,160.8549,2100.0
2015-04-10 12:45:00,192.41,192.41,192.35,192.35,3200.0,160.8716,160.8716,160.8215,160.8215,3200.0
2015-04-10 12:50:00,192.35,192.36,192.3,192.34,5300.0,160.8215,160.8298,160.7797,160.8131,5300.0
2015-04-10 12:55:00,192.34,192.35,192.3,192.32,3100.0,160.8131,160.8215,160.7797,160.7964,3100.0
2015-04-10 13:00:00,192.36,192.37,192.33,192.37,3700.0,160.8298,160.8382,160.8047,160.8382,3700.0
2015-04-10 13:05:00,192.37,192.37,192.33,192.33,3500.0,160.8382,160.8382,160.8047,160.8047,3500.0
2015-04-10 13:10:00,192.35,192.35,192.3,192.3,2600.0,160.8215,160.8215,160.7797,160.7797,2600.0
2015-04-10 13:15:00,192.26,192.3,192.26,192.28,6100.0,160.7462,160.7797,160.7462,160.7629,6100.0
2015-04-10 13:20:00,192.27,192.32,192.26,192.27,6700.0,160.7546,160.7964,160.7462,160.7546,6700.0
2015-04-10 13:25:00,192.27,192.31,192.18,192.25,7500.0,160.7546,160.788,160.6793,160.7379,7500.0
2015-04-10 13:30:00,192.26,192.28,192.26,192.26,4400.0,160.7462,160.7629,160.7462,160.7462,4400.0
2015-04-10 13:35:00,192.26,192.35,192.26,192.32,3000.0,160.7462,160.8215,160.7462,160.7964,3000.0
2015-04-10 13:40:00,192.38,192.38,192.36,192.37,1200.0,160.8466,160.8466,160.8298,160.8382,1200.0
2015-04-10 13:45:00,192.37,192.43,192.36,192.42,2500.0,160.8382,160.8884,160.8298,160.88,2500.0
2015-04-10 13:50:00,192.41,192.43,192.38,192.38,2600.0,160.8716,160.8884,160.8466,160.8466,2600.0
2015-04-10 13:55:00,192.4,192.42,192.38,192.39,2400.0,160.8633,160.88,160.8466,160.8549,2400.0
2015-04-10 14:00:00,192.39,192.42,192.38,192.4,3000.0,160.8549,160.88,160.8466,160.8633,3000.0
2015-04-10 14:05:00,192.42,192.42,192.36,192.37,1400.0,160.88,160.88,160.8298,160.8382,1400.0
2015-04-10 14:10:00,192.4,192.47,192.39,192.47,4100.0,160.8633,160.9218,160.8549,160.9218,4100.0
2015-04-10 14:15:00,192.46,192.5,192.39,192.41,8900.0,160.9134,160.9469,160.8549,160.8716,8900.0
2015-04-10 14:20:00,192.4,192.4,192.25,192.25,4300.0,160.8633,160.8633,160.7379,160.7379,4300.0
2015-04-10 14:25:00,192.28,192.33,192.27,192.29,5400.0,160.7629,160.8047,160.7546,160.7713,5400.0
2015-04-10 14:30:00,192.32,192.35,192.26,192.31,25100.0,160.7964,160.8215,160.7462,160.788,25100.0
2015-04-10 14:35:00,192.28,192.37,192.28,192.35,35400.0,160.7629,160.8382,160.7629,160.8215,35400.0
2015-04-10 14:40:00,192.37,192.43,192.34,192.43,3200.0,160.8382,160.8884,160.8131,160.8884,3200.0
2015-04-10 14:45:00,192.42,192.45,192.41,192.44,4000.0,160.88,160.9051,160.8716,160.8967,4000.0
2015-04-10 14:50:00,192.43,192.5,192.43,192.48,7200.0,160.8884,160.9469,160.8884,160.9302,7200.0
2015-04-10 14:55:00,192.49,192.57,192.46,192.46,12400.0,160.9385,161.0054,160.9134,160.9134,12400.0
2015-04-10 15:00:00,192.48,192.49,192.39,192.42,12600.0,160.9302,160.9385,160.8549,160.88,12600.0
2015-04-10 15:05:00,192.44,192.45,192.42,192.44,2900.0,160.8967,160.9051,160.88,160.8967,2900.0
2015-04-10 15:10:00,192.45,192.49,192.42,192.44,6400.0,160.9051,160.9385,160.88,160.8967,6400.0
2015-04-10 15:15:00,192.42,192.42,192.29,192.29,15500.0,160.88,160.88,160.7713,160.7713,15500.0
2015-04-10 15:20:00,192.28,192.35,192.26,192.34,11200.0,160.7629,160.8215,160.7462,160.8131,11200.0
2015-04-10 15:25:00,192.35,192.37,192.28,192.37,3100.0,160.8215,160.8382,160.7629,160.8382,3100.0
2015-04-10 15:30:00,192.39,192.42,192.33,192.42,10300.0,160.8549,160.88,160.8047,160.88,10300.0
2015-04-10 15:35:00,192.44,192.51,192.44,192.47,12000.0,160.8967,160.9552,160.8967,160.9218,12000.0
2015-04-10 15:40:00,192.47,192.52,192.45,192.5,8100.0,160.9218,160.9636,160.9051,160.9469,8100.0
2015-04-10 15:45:00,192.49,192.53,192.46,192.46,7200.0,160.9385,160.972,160.9134,160.9134,7200.0
2015-04-10 15:50:00,192.47,192.47,192.43,192.46,5900.0,160.9218,160.9218,160.8884,160.9134,5900.0
2015-04-10 15:55:00,192.45,192.53,192.43,192.53,25800.0,160.9051,160.972,160.8884,160.972,25800.0
2015-04-13 09:30:00,192.36,192.74,192.35,192.74,38300.0,160.8298,161.1475,160.8215,161.1475,38300.0
2015-04-13 09:35:00,192.73,192.82,192.63,192.82,11300.0,161.1392,161.2144,161.0556,161.2144,11300.0
2015-04-13 09:40:00,192.81,192.86,192.73,192.86,20700.0,161.2061,161.2479,161.1392,161.2479,20700.0
2015-04-13 09:45:00,192.9,192.91,192.8,192.82,15500.0,161.2813,161.2897,161.1977,161.2144,15500.0
2015-04-13 09:50:00,192.85,192.86,192.81,192.85,3400.0,161.2395,161.2479,161.2061,161.2395,3400.0
2015-04-13 09:55:00,192.87,192.94,192.87,192.92,6600.0,161.2562,161.3148,161.2562,161.298,6600.0
2015-04-13 10:00:00,192.87,192.91,192.78,192.81,11300.0,161.2562,161.2897,161.181,161.2061,11300.0
2015-04-13 10:05:00,192.81,192.87,192.81,192.84,4600.0,161.2061,161.2562,161.2061,161.2312,4600.0
2015-04-13 10:10:00,192.87,192.94,192.86,192.91,6100.0,161.2562,161.3148,161.2479,161.2897,6100.0
2015-04-13 10:15:00,192.88,192.89,192.76,192.77,12800.0,161.2646,161.273,161.1643,161.1726,12800.0
2015-04-13 10:20:00,192.8,193.04,192.77,193.04,11400.0,161.1977,161.3984,161.1726,161.3984,11400.0
2015-04-13 10:25:00,193.01,193.02,192.94,192.94,6000.0,161.3733,161.3816,161.3148,161.3148,6000.0
2015-04-13 10:30:00,192.95,193.01,192.93,192.93,5200.0,161.3231,161.3733,161.3064,161.3064,5200.0
2015-04-13 10:35:00,192.94,192.96,192.85,192.9,7400.0,161.3148,161.3315,161.2395,161.2813,7400.0
2015-04-13 10:40:00,192.87,192.88,192.81,192.83,3200.0,161.2562,161.2646,161.2061,161.2228,3200.0
2015-04-13 10:45:00,192.86,192.86,192.77,192.78,7800.0,161.2479,161.2479,161.1726,161.181,7800.0
2015-04-13 10:50:00,192.77,192.81,192.71,192.75,3900.0,161.1726,161.2061,161.1225,161.1559,3900.0
2015-04-13 10:55:00,192.74,192.79,192.68,192.69,5600.0,161.1475,161.1893,161.0974,161.1057,5600.0
2015-04-13 11:00:00,192.71,192.75,192.71,192.75,1900.0,161.1225,161.1559,161.1225,161.1559,1900.0
2015-04-13 11:05:00,192.73,192.79,192.7,192.78,6800.0,161.1392,161.1893,161.1141,161.181,6800.0
2015-04-13 11:10:00,192.8,192.84,192.69,192.84,3300.0,161.1977,161.2312,161.1057,161.2312,3300.0
2015-04-13 11:15:00,192.81,192.82,192.78,192.82,9700.0,161.2061,161.2144,161.181,161.2144,9700.0
2015-04-13 11:20:00,192.8,192.8,192.73,192.77,9900.0,161.1977,161.1977,161.1392,161.1726,9900.0
2015-04-13 11:25:00,192.77,192.85,192.7,192.7,8000.0,161.1726,161.2395,161.1141,161.1141,8000.0
2015-04-13 11:30:00,192.76,192.85,192.75,192.84,4100.0,161.1643,161.2395,161.1559,161.2312,4100.0
2015-04-13 11:35:00,192.87,192.92,192.82,192.83,544100.0,161.2562,161.298,161.2144,161.2228,544100.0
2015-04-13 11:40:00,192.83,192.83,192.75,192.81,16300.0,161.2228,161.2228,161.1559,161.2061,16300.0
2015-04-13 11:45:00,192.8,192.8,192.72,192.73,4400.0,161.1977,161.1977,161.1308,161.1392,4400.0
2015-04-13 11:50:00,192.74,192.76,192.62,192.63,5500.0,161.1475,161.1643,161.0472,161.0556,5500.0
2015-04-13 11:55:00,192.63,192.68,192.63,192.66,8700.0,161.0556,161.0974,161.0556,161.0807,8700.0
2015-04-13 12:00:00,192.67,192.67,192.62,192.62,5600.0,161.089,161.089,161.0472,161.0472,5600.0
2015-04-13 12:05:00,192.61,192.66,192.57,192.57,1600.0,161.0389,161.0807,161.0054,161.0054,1600.0
2015-04-13 12:10:00,192.56,192.56,192.48,192.5,5800.0,160.997,160.997,160.9302,160.9469,5800.0
2015-04-13 12:15:00,192.5,192.54,192.47,192.47,7700.0,160.9469,160.9803,160.9218,160.9218,7700.0
2015-04-13 12:20:00,192.52,192.53,192.49,192.5,11500.0,160.9636,160.972,160.9385,160.9469,11500.0
2015-04-13 12:25:00,192.41,192.45,192.39,192.44,3600.0,160.8716,160.9051,160.8549,160.8967,3600.0
2015-04-13 12:30:00,192.43,192.54,192.42,192.53,4500.0,160.8884,160.9803,160.88,160.972,4500.0
2015-04-13 12:35:00,192.54,192.56,192.54,192.55,500.0,160.9803,160.997,160.9803,160.9887,500.0
2015-04-13 12:40:00,192.49,192.54,192.49,192.53,1200.0,160.9385,160.9803,160.9385,160.972,1200.0
2015-04-13 12:45:00,192.55,192.59,192.54,192.54,2300.0,160.9887,161.0221,160.9803,160.9803,2300.0
2015-04-13 12:50:00,192.55,192.56,192.51,192.53,1200.0,160.9887,160.997,160.9552,160.972,1200.0
2015-04-13 12:55:00,192.55,192.55,192.49,192.53,2500.0,160.9887,160.9887,160.9385,160.972,2500.0
2015-04-13 13:00:00,192.5,192.5,192.44,192.45,1000.0,160.9469,160.9469,160.8967,160.9051,1000.0
2015-04-13 13:05:00,192.44,192.44,192.26,192.27,6600.0,160.8967,160.8967,160.7462,160.7546,6600.0
2015-04-13 13:10:00,192.26,192.26,192.19,192.26,4600.0,160.7462,160.7462,160.6877,160.7462,4600.0
2015-04-13 13:15:00,192.26,192.26,192.2,192.25,5400.0,160.7462,160.7462,160.6961,160.7379,5400.0
2015-04-13 13:20:00,192.25,192.26,192.19,192.19,800.0,160.7379,160.7462,160.6877,160.6877,800.0
2015-04-13 13:25:00,192.12,192.14,192.07,192.1,4100.0,160.6292,160.6459,160.5874,160.6124,4100.0
2015-04-13 13:30:00,192.09,192.13,192.03,192.13,6700.0,160.6041,160.6375,160.5539,160.6375,6700.0
2015-04-13 13:35:00,192.18,192.19,192.12,192.17,2400.0,160.6793,160.6877,160.6292,160.671,2400.0
2015-04-13 13:40:00,192.15,192.15,191.98,192.04,4700.0,160.6543,160.6543,160.5121,160.5623,4700.0
2015-04-13 13:45:00,192.08,192.09,192.01,192.01,4400.0,160.5957,160.6041,160.5372,160.5372,4400.0
2015-04-13 13:50:00,191.93,192.07,191.92,192.06,3100.0,160.4703,160.5874,160.462,160.579,3100.0
2015-04-13 13:55:00,192.1,192.17,192.08,192.17,8400.0,160.6124,160.671,160.5957,160.671,8400.0
2015-04-13 14:00:00,192.18,192.23,192.17,192.2,1500.0,160.6793,160.7211,160.671,160.6961,1500.0
2015-04-13 14:05:00,192.21,192.22,192.18,192.22,1000.0,160.7044,160.7128,160.6793,160.7128,1000.0
2015-04-13 14:10:00,192.22,192.23,192.1,192.1,26100.0,160.7128,160.7211,160.6124,160.6124,26100.0
2015-04-13 14:15:00,192.12,192.13,192.06,192.08,3200.0,160.6292,160.6375,160.579,160.5957,3200.0
2015-04-13 14:20:00,192.08,192.12,192.07,192.07,3000.0,160.5957,160.6292,160.5874,160.5874,3000.0
2015-04-13 14:25:00,192.05,192.13,192.05,192.12,1300.0,160.5706,160.6375,160.5706,160.6292,1300.0
2015-04-13 14:30:00,192.14,192.15,192.06,192.07,3700.0,160.6459,160.6543,160.579,160.5874,3700.0
2015-04-13 14:35:00,192.09,192.2,192.07,192.19,3000.0,160.6041,160.6961,160.5874,160.6877,3000.0
2015-04-13 14:40:00,192.19,192.28,192.19,192.25,2400.0,160.6877,160.7629,160.6877,160.7379,2400.0
2015-04-13 14:45:00,192.24,192.25,192.0,192.05,15100.0,160.7295,160.7379,160.5288,160.5706,15100.0
2015-04-13 14:50:00,192.03,192.07,191.82,191.96,13400.0,160.5539,160.5874,160.3783,160.4954,13400.0
2015-04-13 14:55:00,191.98,192.02,191.93,191.95,7900.0,160.5121,160.5456,160.4703,160.487,7900.0
2015-04-13 15:00:00,191.95,191.95,191.9,191.93,3400.0,160.487,160.487,160.4452,160.4703,3400.0
2015-04-13 15:05:00,191.96,192.15,191.92,192.11,7700.0,160.4954,160.6543,160.462,160.6208,7700.0
2015-04-13 15:10:00,192.11,192.12,191.99,192.05,7000.0,160.6208,160.6292,160.5205,160.5706,7000.0
2015-04-13 15:15:00,192.04,192.04,191.88,191.95,3400.0,160.5623,160.5623,160.4285,160.487,3400.0
2015-04-13 15:20:00,191.96,191.97,191.75,191.76,25400.0,160.4954,160.5038,160.3198,160.3282,25400.0
2015-04-13 15:25:00,191.73,191.8,191.65,191.74,11500.0,160.3031,160.3616,160.2362,160.3115,11500.0
2015-04-13 15:30:00,191.7,191.77,191.69,191.77,3000.0,160.278,160.3365,160.2697,160.3365,3000.0
2015-04-13 15:35:00,191.76,191.83,191.75,191.81,2000.0,160.3282,160.3867,160.3198,160.37,2000.0
2015-04-13 15:40:00,191.8,191.94,191.8,191.88,10900.0,160.3616,160.4787,160.3616,160.4285,10900.0
2015-04-13 15:45:00,191.87,191.87,191.72,191.72,14700.0,160.4201,160.4201,160.2947,160.2947,14700.0
2015-04-13 15:50:00,191.72,191.72,191.6,191.68,22000.0,160.2947,160.2947,160.1944,160.2613,22000.0
2015-04-13 15:55:00,191.71,191.78,191.62,191.64,37000.0,160.2864,160.3449,160.2111,160.2278,37000.0
2015-04-14 09:30:00,191.44,192.01,191.42,191.89,71200.0,160.0606,160.5372,160.0439,160.4369,71200.0
2015-04-14 09:35:00,191.9,191.99,191.86,191.93,7800.0,160.4452,160.5205,160.4118,160.4703,7800.0
2015-04-14 09:40:00,192.01,192.01,191.81,191.84,89400.0,160.5372,160.5372,160.37,160.3951,89400.0
2015-04-14 09:45:00,191.85,191.86,191.54,191.62,13300.0,160.4034,160.4118,160.1442,160.2111,13300.0
2015-04-14 09:50:00,191.66,191.75,191.45,191.45,11100.0,160.2446,160.3198,160.069,160.069,11100.0
2015-04-14 09:55:00,191.43,191.51,191.17,191.34,16900.0,160.0523,160.1192,159.8349,159.977,16900.0
2015-04-14 10:00:00,191.32,191.32,190.89,190.89,23200.0,159.9603,159.9603,159.6008,159.6008,23200.0
2015-04-14 10:05:00,190.9,190.94,190.77,190.92,15900.0,159.6091,159.6426,159.5005,159.6259,15900.0
2015-04-14 10:10:00,190.92,191.18,190.89,191.18,15800.0,159.6259,159.8432,159.6008,159.8432,15800.0
2015-04-14 10:15:00,191.2,191.26,191.12,191.18,3600.0,159.86,159.9101,159.7931,159.8432,3600.0
2015-04-14 10:20:00,191.17,191.23,191.08,191.1,4400.0,159.8349,159.8851,159.7596,159.7764,4400.0
2015-04-14 10:25:00,191.11,191.21,191.1,191.17,3700.0,159.7847,159.8683,159.7764,159.8349,3700.0
2015-04-14 10:30:00,191.15,191.15,190.95,190.95,6100.0,159.8182,159.8182,159.6509,159.6509,6100.0
2015-04-14 10:35:00,190.96,190.97,190.81,190.96,8000.0,159.6593,159.6677,159.5339,159.6593,8000.0
2015-04-14 10:40:00,191.02,191.13,190.98,191.12,3800.0,159.7095,159.8014,159.676,159.7931,3800.0
2015-04-14 10:45:00,191.14,191.3,191.12,191.29,12800.0,159.8098,159.9436,159.7931,159.9352,12800.0
2015-04-14 10:50:00,191.24,191.3,191.22,191.29,3100.0,159.8934,159.9436,159.8767,159.9352,3100.0
2015-04-14 10:55:00,191.3,191.3,191.17,191.18,4900.0,159.9436,159.9436,159.8349,159.8432,4900.0
2015-04-14 11:00:00,191.18,191.18,191.06,191.14,3900.0,159.8432,159.8432,159.7429,159.8098,3900.0
2015-04-14 11:05:00,191.18,191.38,191.18,191.38,11500.0,159.8432,160.0105,159.8432,160.0105,11500.0
2015-04-14 11:10:00,191.36,191.75,191.36,191.74,12300.0,159.9937,160.3198,159.9937,160.3115,12300.0
2015-04-14 11:15:00,191.75,191.88,191.71,191.73,24100.0,160.3198,160.4285,160.2864,160.3031,24100.0
2015-04-14 11:20:00,191.71,191.73,191.61,191.65,11400.0,160.2864,160.3031,160.2028,160.2362,11400.0
2015-04-14 11:25:00,191.63,191.67,191.56,191.59,9400.0,160.2195,160.2529,160.161,160.186,9400.0
2015-04-14 11:30:00,191.56,191.73,191.56,191.69,12300.0,160.161,160.3031,160.161,160.2697,12300.0
2015-04-14 11:35:00,191.7,191.7,191.55,191.56,12500.0,160.278,160.278,160.1526,160.161,12500.0
2015-04-14 11:40:00,191.57,191.72,191.56,191.67,9700.0,160.1693,160.2947,160.161,160.2529,9700.0
2015-04-14 11:45:00,191.71,191.72,191.62,191.64,21100.0,160.2864,160.2947,160.2111,160.2278,21100.0
2015-04-14 11:50:00,191.65,191.71,191.64,191.71,5500.0,160.2362,160.2864,160.2278,160.2864,5500.0
2015-04-14 11:55:00,191.7,191.75,191.69,191.73,3800.0,160.278,160.3198,160.2697,160.3031,3800.0
2015-04-14 12:00:00,191.75,191.76,191.71,191.71,10600.0,160.3198,160.3282,160.2864,160.2864,10600.0
2015-04-14 12:05:00,191.75,191.89,191.75,191.89,12100.0,160.3198,160.4369,160.3198,160.4369,12100.0
2015-04-14 12:10:00,191.9,191.92,191.85,191.87,12900.0,160.4452,160.462,160.4034,160.4201,12900.0
2015-04-14 12:15:00,191.87,191.88,191.8,191.83,23600.0,160.4201,160.4285,160.3616,160.3867,23600.0
2015-04-14 12:20:00,191.8,191.86,191.8,191.83,18000.0,160.3616,160.4118,160.3616,160.3867,18000.0
2015-04-14 12:25:00,191.86,191.91,191.86,191.89,13500.0,160.4118,160.4536,160.4118,160.4369,13500.0
2015-04-14 12:30:00,191.9,192.17,191.9,192.16,34400.0,160.4452,160.671,160.4452,160.6626,34400.0
2015-04-14 12:35:00,192.16,192.22,192.08,192.09,20500.0,160.6626,160.7128,160.5957,160.6041,20500.0
2015-04-14 12:40:00,192.09,192.11,191.97,192.0,31800.0,160.6041,160.6208,160.5038,160.5288,31800.0
2015-04-14 12:45:00,191.99,192.03,191.98,191.98,17700.0,160.5205,160.5539,160.5121,160.5121,17700.0
2015-04-14 12:50:00,191.98,192.07,191.98,191.99,16300.0,160.5121,160.5874,160.5121,160.5205,16300.0
2015-04-14 12:55:00,191.98,192.0,191.93,191.94,15900.0,160.5121,160.5288,160.4703,160.4787,15900.0
2015-04-14 13:00:00,191.94,191.94,191.91,191.93,17700.0,160.4787,160.4787,160.4536,160.4703,17700.0
2015-04-14 13:05:00,191.93,191.94,191.87,191.9,17300.0,160.4703,160.4787,160.4201,160.4452,17300.0
2015-04-14 13:10:00,191.9,191.97,191.87,191.89,11800.0,160.4452,160.5038,160.4201,160.4369,11800.0
2015-04-14 13:15:00,191.88,191.89,191.79,191.83,26300.0,160.4285,160.4369,160.3533,160.3867,26300.0
2015-04-14 13:20:00,191.83,191.87,191.83,191.86,12900.0,160.3867,160.4201,160.3867,160.4118,12900.0
2015-04-14 13:25:00,191.86,191.88,191.81,191.86,22100.0,160.4118,160.4285,160.37,160.4118,22100.0
2015-04-14 13:30:00,191.88,191.98,191.88,191.93,12100.0,160.4285,160.5121,160.4285,160.4703,12100.0
2015-04-14 13:35:00,191.89,191.92,191.84,191.84,21800.0,160.4369,160.462,160.3951,160.3951,21800.0
2015-04-14 13:40:00,191.85,191.91,191.84,191.9,20900.0,160.4034,160.4536,160.3951,160.4452,20900.0
2015-04-14 13:45:00,191.9,191.92,191.87,191.87,11700.0,160.4452,160.462,160.4201,160.4201,11700.0
2015-04-14 13:50:00,191.84,191.89,191.77,191.89,34700.0,160.3951,160.4369,160.3365,160.4369,34700.0
2015-04-14 13:55:00,191.89,191.91,191.87,191.88,22100.0,160.4369,160.4536,160.4201,160.4285,22100.0
2015-04-14 14:00:00,191.88,191.9,191.78,191.84,31300.0,160.4285,160.4452,160.3449,160.3951,31300.0
2015-04-14 14:05:00,191.83,191.92,191.83,191.88,17000.0,160.3867,160.462,160.3867,160.4285,17000.0
2015-04-14 14:10:00,191.88,191.88,191.79,191.8,32700.0,160.4285,160.4285,160.3533,160.3616,32700.0
2015-04-14 14:15:00,191.82,191.89,191.8,191.89,20500.0,160.3783,160.4369,160.3616,160.4369,20500.0
2015-04-14 14:20:00,191.87,191.88,191.79,191.8,20300.0,160.4201,160.4285,160.3533,160.3616,20300.0
2015-04-14 14:25:00,191.8,191.91,191.8,191.88,36800.0,160.3616,160.4536,160.3616,160.4285,36800.0
2015-04-14 14:30:00,191.9,191.9,191.8,191.82,40900.0,160.4452,160.4452,160.3616,160.3783,40900.0
2015-04-14 14:35:00,191.8,191.82,191.66,191.68,75700.0,160.3616,160.3783,160.2446,160.2613,75700.0
2015-04-14 14:40:00,191.68,191.71,191.65,191.7,100500.0,160.2613,160.2864,160.2362,160.278,100500.0
2015-04-14 14:45:00,191.71,191.78,191.71,191.75,67000.0,160.2864,160.3449,160.2864,160.3198,67000.0
2015-04-14 14:50:00,191.76,191.77,191.72,191.73,98600.0,160.3282,160.3365,160.2947,160.3031,98600.0
2015-04-14 14:55:00,191.72,191.93,191.72,191.89,37400.0,160.2947,160.4703,160.2947,160.4369,37400.0
2015-04-14 15:00:00,191.89,192.07,191.89,191.96,75300.0,160.4369,160.5874,160.4369,160.4954,75300.0
2015-04-14 15:05:00,191.97,191.99,191.9,191.9,35700.0,160.5038,160.5205,160.4452,160.4452,35700.0
2015-04-14 15:10:00,191.94,192.07,191.94,192.05,47100.0,160.4787,160.5874,160.4787,160.5706,47100.0
2015-04-14 15:15:00,192.04,192.08,192.03,192.07,32900.0,160.5623,160.5957,160.5539,160.5874,32900.0
2015-04-14 15:20:00,192.06,192.06,191.93,191.96,32500.0,160.579,160.579,160.4703,160.4954,32500.0
2015-04-14 15:25:00,191.96,191.98,191.86,191.91,39300.0,160.4954,160.5121,160.4118,160.4536,39300.0
2015-04-14 15:30:00,191.91,192.09,191.91,192.02,17100.0,160.4536,160.6041,160.4536,160.5456,17100.0
2015-04-14 15:35:00,192.03,192.03,191.92,191.95,21200.0,160.5539,160.5539,160.462,160.487,21200.0
2015-04-14 15:40:00,191.95,192.03,191.91,191.96,21400.0,160.487,160.5539,160.4536,160.4954,21400.0
2015-04-14 15:45:00,191.96,192.01,191.93,191.96,32500.0,160.4954,160.5372,160.4703,160.4954,32500.0
2015-04-14 15:50:00,191.96,191.97,191.84,191.85,33900.0,160.4954,160.5038,160.3951,160.4034,33900.0
2015-04-14 15:55:00,191.83,192.02,191.75,192.01,58400.0,160.3867,160.5456,160.3198,160.5372,58400.0
2015-04-15 09:30:00,192.54,192.75,192.45,192.66,72100.0,160.9803,161.1559,160.9051,161.0807,72100.0
2015-04-15 09:35:00,192.69,192.94,192.59,192.89,11800.0,161.1057,161.3148,161.0221,161.273,11800.0
2015-04-15 09:40:00,192.92,192.99,192.85,192.95,9600.0,161.298,161.3566,161.2395,161.3231,9600.0
2015-04-15 09:45:00,192.98,193.0,192.88,193.0,10900.0,161.3482,161.3649,161.2646,161.3649,10900.0
2015-04-15 09:50:00,193.02,193.12,192.97,193.0,18800.0,161.3816,161.4653,161.3398,161.3649,18800.0
2015-04-15 09:55:00,193.05,193.05,192.94,192.94,23600.0,161.4067,161.4067,161.3148,161.3148,23600.0
2015-04-15 10:00:00,192.91,193.03,192.84,192.88,19900.0,161.2897,161.39,161.2312,161.2646,19900.0
2015-04-15 10:05:00,192.88,192.89,192.75,192.82,23600.0,161.2646,161.273,161.1559,161.2144,23600.0
2015-04-15 10:10:00,192.88,192.93,192.87,192.91,12100.0,161.2646,161.3064,161.2562,161.2897,12100.0
2015-04-15 10:15:00,192.85,192.93,192.85,192.91,25100.0,161.2395,161.3064,161.2395,161.2897,25100.0
2015-04-15 10:20:00,192.89,192.97,192.89,192.95,6000.0,161.273,161.3398,161.273,161.3231,6000.0
2015-04-15 10:25:00,192.96,192.96,192.77,192.77,1500.0,161.3315,161.3315,161.1726,161.1726,1500.0
2015-04-15 10:30:00,192.82,192.91,192.82,192.91,2500.0,161.2144,161.2897,161.2144,161.2897,2500.0
2015-04-15 10:35:00,192.9,192.92,192.89,192.89,800.0,161.2813,161.298,161.273,161.273,800.0
2015-04-15 10:40:00,192.95,192.96,192.91,192.95,1500.0,161.3231,161.3315,161.2897,161.3231,1500.0
2015-04-15 10:45:00,192.93,192.95,192.89,192.89,5900.0,161.3064,161.3231,161.273,161.273,5900.0
2015-04-15 10:50:00,192.97,193.0,192.96,193.0,9900.0,161.3398,161.3649,161.3315,161.3649,9900.0
2015-04-15 10:55:00,193.02,193.05,192.93,193.05,27400.0,161.3816,161.4067,161.3064,161.4067,27400.0
2015-04-15 11:00:00,193.05,193.06,192.96,192.99,4500.0,161.4067,161.4151,161.3315,161.3566,4500.0
2015-04-15 11:05:00,192.98,192.99,192.88,192.91,5200.0,161.3482,161.3566,161.2646,161.2897,5200.0
2015-04-15 11:10:00,192.87,192.92,192.86,192.87,11200.0,161.2562,161.298,161.2479,161.2562,11200.0
2015-04-15 11:15:00,192.89,192.91,192.76,192.78,5000.0,161.273,161.2897,161.1643,161.181,5000.0
2015-04-15 11:20:00,192.75,192.81,192.68,192.78,3500.0,161.1559,161.2061,161.0974,161.181,3500.0
2015-04-15 11:25:00,192.77,192.81,192.73,192.81,5600.0,161.1726,161.2061,161.1392,161.2061,5600.0
2015-04-15 11:30:00,192.8,192.81,192.6,192.61,7000.0,161.1977,161.2061,161.0305,161.0389,7000.0
2015-04-15 11:35:00,192.66,192.66,192.59,192.59,2500.0,161.0807,161.0807,161.0221,161.0221,2500.0
2015-04-15 11:40:00,192.62,192.72,192.61,192.7,7100.0,161.0472,161.1308,161.0389,161.1141,7100.0
2015-04-15 11:45:00,192.7,192.76,192.69,192.69,8900.0,161.1141,161.1643,161.1057,161.1057,8900.0
2015-04-15 11:50:00,192.78,192.79,192.74,192.78,2400.0,161.181,161.1893,161.1475,161.181,2400.0
2015-04-15 11:55:00,192.8,192.88,192.78,192.84,2600.0,161.1977,161.2646,161.181,161.2312,2600.0
2015-04-15 12:00:00,192.84,192.91,192.84,192.84,5400.0,161.2312,161.2897,161.2312,161.2312,5400.0
2015-04-15 12:05:00,192.86,192.86,192.82,192.82,1500.0,161.2479,161.2479,161.2144,161.2144,1500.0
2015-04-15 12:10:00,192.82,192.84,192.8,192.8,3500.0,161.2144,161.2312,161.1977,161.1977,3500.0
2015-04-15 12:15:00,192.88,192.88,192.81,192.84,24200.0,161.2646,161.2646,161.2061,161.2312,24200.0
2015-04-15 12:20:00,192.85,192.94,192.85,192.87,12400.0,161.2395,161.3148,161.2395,161.2562,12400.0
2015-04-15 12:25:00,192.87,192.89,192.85,192.89,3900.0,161.2562,161.273,161.2395,161.273,3900.0
2015-04-15 12:30:00,192.87,192.87,192.75,192.75,2800.0,161.2562,161.2562,161.1559,161.1559,2800.0
2015-04-15 12:35:00,192.73,192.79,192.73,192.79,10000.0,161.1392,161.1893,161.1392,161.1893,10000.0
2015-04-15 12:40:00,192.81,192.85,192.78,192.8,1500.0,161.2061,161.2395,161.181,161.1977,1500.0
2015-04-15 12:45:00,192.85,192.87,192.83,192.87,3200.0,161.2395,161.2562,161.2228,161.2562,3200.0
2015-04-15 12:50:00,192.83,192.88,192.81,192.86,2800.0,161.2228,161.2646,161.2061,161.2479,2800.0
2015-04-15 12:55:00,192.85,192.96,192.85,192.96,3500.0,161.2395,161.3315,161.2395,161.3315,3500.0
2015-04-15 13:00:00,192.94,192.98,192.92,192.92,3800.0,161.3148,161.3482,161.298,161.298,3800.0
2015-04-15 13:05:00,192.91,192.99,192.91,192.94,18600.0,161.2897,161.3566,161.2897,161.3148,18600.0
2015-04-15 13:10:00,192.91,192.98,192.91,192.98,1400.0,161.2897,161.3482,161.2897,161.3482,1400.0
2015-04-15 13:15:00,193.0,193.06,193.0,193.05,5200.0,161.3649,161.4151,161.3649,161.4067,5200.0
2015-04-15 13:20:00,193.05,193.09,193.02,193.06,4100.0,161.4067,161.4402,161.3816,161.4151,4100.0
2015-04-15 13:25:00,193.02,193.36,193.02,193.33,52100.0,161.3816,161.6659,161.3816,161.6408,52100.0
2015-04-15 13:30:00,193.34,193.37,193.25,193.32,19800.0,161.6492,161.6743,161.5739,161.6325,19800.0
2015-04-15 13:35:00,193.36,193.36,193.25,193.26,5200.0,161.6659,161.6659,161.5739,161.5823,5200.0
2015-04-15 13:40:00,193.24,193.33,193.24,193.32,1500.0,161.5656,161.6408,161.5656,161.6325,1500.0
2015-04-15 13:45:00,193.3,193.36,193.26,193.32,9100.0,161.6158,161.6659,161.5823,161.6325,9100.0
2015-04-15 13:50:00,193.29,193.29,193.23,193.25,11200.0,161.6074,161.6074,161.5572,161.5739,11200.0
2015-04-15 13:55:00,193.23,193.24,193.18,193.23,20300.0,161.5572,161.5656,161.5154,161.5572,20300.0
2015-04-15 14:00:00,193.25,193.29,193.2,193.29,2600.0,161.5739,161.6074,161.5321,161.6074,2600.0
2015-04-15 14:05:00,193.3,193.37,193.27,193.34,10100.0,161.6158,161.6743,161.5907,161.6492,10100.0
2015-04-15 14:10:00,193.37,193.41,193.28,193.31,5100.0,161.6743,161.7077,161.599,161.6241,5100.0
2015-04-15 14:15:00,193.31,193.38,193.3,193.35,2600.0,161.6241,161.6826,161.6158,161.6576,2600.0
2015-04-15 14:20:00,193.34,193.37,193.18,193.21,4500.0,161.6492,161.6743,161.5154,161.5405,4500.0
2015-04-15 14:25:00,193.22,193.26,193.17,193.23,59400.0,161.5489,161.5823,161.5071,161.5572,59400.0
2015-04-15 14:30:00,193.23,193.27,193.2,193.21,11100.0,161.5572,161.5907,161.5321,161.5405,11100.0
2015-04-15 14:35:00,193.17,193.23,193.16,193.21,2600.0,161.5071,161.5572,161.4987,161.5405,2600.0
2015-04-15 14:40:00,193.25,193.33,193.25,193.33,2300.0,161.5739,161.6408,161.5739,161.6408,2300.0
2015-04-15 14:45:00,193.35,193.39,193.32,193.38,6500.0,161.6576,161.691,161.6325,161.6826,6500.0
2015-04-15 14:50:00,193.42,193.42,193.35,193.35,10700.0,161.7161,161.7161,161.6576,161.6576,10700.0
2015-04-15 14:55:00,193.33,193.35,193.31,193.33,1000.0,161.6408,161.6576,161.6241,161.6408,1000.0
2015-04-15 15:00:00,193.34,193.35,193.26,193.34,21000.0,161.6492,161.6576,161.5823,161.6492,21000.0
2015-04-15 15:05:00,193.3,193.33,193.26,193.28,5600.0,161.6158,161.6408,161.5823,161.599,5600.0
2015-04-15 15:10:00,193.28,193.28,193.15,193.16,10600.0,161.599,161.599,161.4903,161.4987,10600.0
2015-04-15 15:15:00,193.17,193.2,193.14,193.18,5000.0,161.5071,161.5321,161.482,161.5154,5000.0
2015-04-15 15:20:00,193.2,193.21,193.18,193.18,1800.0,161.5321,161.5405,161.5154,161.5154,1800.0
2015-04-15 15:25:00,193.17,193.26,193.13,193.25,11500.0,161.5071,161.5823,161.4736,161.5739,11500.0
2015-04-15 15:30:00,193.26,193.29,193.2,193.22,4700.0,161.5823,161.6074,161.5321,161.5489,4700.0
2015-04-15 15:35:00,193.23,193.25,193.04,193.05,9900.0,161.5572,161.5739,161.3984,161.4067,9900.0
2015-04-15 15:40:00,193.01,193.09,192.94,192.95,10900.0,161.3733,161.4402,161.3148,161.3231,10900.0
2015-04-15 15:45:00,192.94,193.03,192.89,192.98,10300.0,161.3148,161.39,161.273,161.3482,10300.0
2015-04-15 15:50:00,192.96,193.02,192.95,192.96,21500.0,161.3315,161.3816,161.3231,161.3315,21500.0
2015-04-15 15:55:00,192.93,192.96,192.85,192.88,43200.0,161.3064,161.3315,161.2395,161.2646,43200.0
2015-04-16 09:30:00,192.53,192.69,192.36,192.5,64200.0,160.972,161.1057,160.8298,160.9469,64200.0
2015-04-16 09:35:00,192.54,192.68,192.38,192.5,36100.0,160.9803,161.0974,160.8466,160.9469,36100.0
2015-04-16 09:40:00,192.46,192.65,192.38,192.65,11900.0,160.9134,161.0723,160.8466,161.0723,11900.0
2015-04-16 09:45:00,192.62,192.63,192.44,192.47,19800.0,161.0472,161.0556,160.8967,160.9218,19800.0
2015-04-16 09:50:00,192.47,192.47,192.31,192.4,7600.0,160.9218,160.9218,160.788,160.8633,7600.0
2015-04-16 09:55:00,192.41,192.56,192.38,192.53,8700.0,160.8716,160.997,160.8466,160.972,8700.0
2015-04-16 10:00:00,192.51,192.65,192.42,192.65,11900.0,160.9552,161.0723,160.88,161.0723,11900.0
2015-04-16 10:05:00,192.65,192.66,192.41,192.44,13000.0,161.0723,161.0807,160.8716,160.8967,13000.0
2015-04-16 10:10:00,192.53,192.66,192.53,192.57,4600.0,160.972,161.0807,160.972,161.0054,4600.0
2015-04-16 10:15:00,192.56,192.66,192.45,192.6,3800.0,160.997,161.0807,160.9051,161.0305,3800.0
2015-04-16 10:20:00,192.57,192.57,192.43,192.51,5900.0,161.0054,161.0054,160.8884,160.9552,5900.0
2015-04-16 10:25:00,192.5,192.51,192.4,192.42,11300.0,160.9469,160.9552,160.8633,160.88,11300.0
2015-04-16 10:30:00,192.38,192.45,192.3,192.4,10200.0,160.8466,160.9051,160.7797,160.8633,10200.0
2015-04-16 10:35:00,192.41,192.6,192.41,192.6,3400.0,160.8716,161.0305,160.8716,161.0305,3400.0
2015-04-16 10:40:00,192.6,192.62,192.56,192.61,3200.0,161.0305,161.0472,160.997,161.0389,3200.0
2015-04-16 10:45:00,192.59,192.83,192.59,192.78,3700.0,161.0221,161.2228,161.0221,161.181,3700.0
2015-04-16 10:50:00,192.78,192.82,192.69,192.69,4000.0,161.181,161.2144,161.1057,161.1057,4000.0
2015-04-16 10:55:00,192.83,192.85,192.68,192.69,4300.0,161.2228,161.2395,161.0974,161.1057,4300.0
2015-04-16 11:00:00,192.7,192.72,192.67,192.7,2100.0,161.1141,161.1308,161.089,161.1141,2100.0
2015-04-16 11:05:00,192.75,192.77,192.69,192.77,1800.0,161.1559,161.1726,161.1057,161.1726,1800.0
2015-04-16 11:10:00,192.79,192.82,192.74,192.75,5800.0,161.1893,161.2144,161.1475,161.1559,5800.0
2015-04-16 11:15:00,192.77,192.9,192.77,192.87,5900.0,161.1726,161.2813,161.1726,161.2562,5900.0
2015-04-16 11:20:00,192.81,192.86,192.77,192.85,4100.0,161.2061,161.2479,161.1726,161.2395,4100.0
2015-04-16 11:25:00,192.83,192.86,192.71,192.75,2200.0,161.2228,161.2479,161.1225,161.1559,2200.0
2015-04-16 11:30:00,192.76,192.79,192.69,192.72,6000.0,161.1643,161.1893,161.1057,161.1308,6000.0
2015-04-16 11:35:00,192.76,192.82,192.74,192.74,20300.0,161.1643,161.2144,161.1475,161.1475,20300.0
2015-04-16 11:40:00,192.74,192.75,192.51,192.52,12400.0,161.1475,161.1559,160.9552,160.9636,12400.0
2015-04-16 11:45:00,192.52,192.61,192.51,192.61,4800.0,160.9636,161.0389,160.9552,161.0389,4800.0
2015-04-16 11:50:00,192.59,192.65,192.57,192.64,4900.0,161.0221,161.0723,161.0054,161.0639,4900.0
2015-04-16 11:55:00,192.64,192.66,192.61,192.65,2200.0,161.0639,161.0807,161.0389,161.0723,2200.0
2015-04-16 12:00:00,192.68,192.74,192.68,192.73,1500.0,161.0974,161.1475,161.0974,161.1392,1500.0
2015-04-16 12:05:00,192.75,192.76,192.7,192.74,3000.0,161.1559,161.1643,161.1141,161.1475,3000.0
2015-04-16 12:10:00,192.76,192.85,192.76,192.85,4600.0,161.1643,161.2395,161.1643,161.2395,4600.0
2015-04-16 12:15:00,192.87,192.88,192.79,192.79,10100.0,161.2562,161.2646,161.1893,161.1893,10100.0
2015-04-16 12:20:00,192.79,192.83,192.79,192.8,700.0,161.1893,161.2228,161.1893,161.1977,700.0
2015-04-16 12:25:00,192.77,192.8,192.77,192.79,1100.0,161.1726,161.1977,161.1726,161.1893,1100.0
2015-04-16 12:30:00,192.81,192.91,192.79,192.9,1500.0,161.2061,161.2897,161.1893,161.2813,1500.0
2015-04-16 12:35:00,192.89,192.89,192.82,192.82,2800.0,161.273,161.273,161.2144,161.2144,2800.0
2015-04-16 12:40:00,192.8,192.84,192.75,192.84,1800.0,161.1977,161.2312,161.1559,161.2312,1800.0
2015-04-16 12:45:00,192.83,192.83,192.78,192.78,4000.0,161.2228,161.2228,161.181,161.181,4000.0
2015-04-16 12:50:00,192.78,192.81,192.72,192.81,10600.0,161.181,161.2061,161.1308,161.2061,10600.0
2015-04-16 12:55:00,192.8,192.81,192.8,192.81,200.0,161.1977,161.2061,161.1977,161.2061,200.0
2015-04-16 13:00:00,192.82,192.87,192.81,192.85,2800.0,161.2144,161.2562,161.2061,161.2395,2800.0
2015-04-16 13:05:00,192.84,192.88,192.76,192.79,38000.0,161.2312,161.2646,161.1643,161.1893,38000.0
2015-04-16 13:10:00,192.77,192.81,192.75,192.8,4000.0,161.1726,161.2061,161.1559,161.1977,4000.0
2015-04-16 13:15:00,192.8,192.94,192.79,192.94,5300.0,161.1977,161.3148,161.1893,161.3148,5300.0
2015-04-16 13:20:00,192.94,192.98,192.93,192.93,4600.0,161.3148,161.3482,161.3064,161.3064,4600.0
2015-04-16 13:25:00,192.89,192.93,192.79,192.83,10100.0,161.273,161.3064,161.1893,161.2228,10100.0
2015-04-16 13:30:00,192.84,192.88,192.8,192.86,6800.0,161.2312,161.2646,161.1977,161.2479,6800.0
2015-04-16 13:35:00,192.9,192.95,192.9,192.94,3900.0,161.2813,161.3231,161.2813,161.3148,3900.0
2015-04-16 13:40:00,192.97,193.04,192.95,193.02,8000.0,161.3398,161.3984,161.3231,161.3816,8000.0
2015-04-16 13:45:00,193.08,193.27,193.06,193.25,36000.0,161.4318,161.5907,161.4151,161.5739,36000.0
2015-04-16 13:50:00,193.26,193.36,193.26,193.32,8000.0,161.5823,161.6659,161.5823,161.6325,8000.0
2015-04-16 13:55:00,193.29,193.36,193.28,193.35,2500.0,161.6074,161.6659,161.599,161.6576,2500.0
2015-04-16 14:00:00,193.35,193.37,193.27,193.27,3200.0,161.6576,161.6743,161.5907,161.5907,3200.0
2015-04-16 14:05:00,193.27,193.28,193.22,193.22,1900.0,161.5907,161.599,161.5489,161.5489,1900.0
2015-04-16 14:10:00,193.23,193.27,193.2,193.21,7700.0,161.5572,161.5907,161.5321,161.5405,7700.0
2015-04-16 14:15:00,193.18,193.23,193.16,193.21,1900.0,161.5154,161.5572,161.4987,161.5405,1900.0
2015-04-16 14:20:00,193.22,193.25,193.16,193.22,5700.0,161.5489,161.5739,161.4987,161.5489,5700.0
2015-04-16 14:25:00,193.2,193.27,193.18,193.25,10300.0,161.5321,161.5907,161.5154,161.5739,10300.0
2015-04-16 14:30:00,193.22,193.25,193.15,193.17,15100.0,161.5489,161.5739,161.4903,161.5071,15100.0
2015-04-16 14:35:00,193.25,193.32,193.25,193.26,18300.0,161.5739,161.6325,161.5739,161.5823,18300.0
2015-04-16 14:40:00,193.27,193.33,193.27,193.31,3900.0,161.5907,161.6408,161.5907,161.6241,3900.0
2015-04-16 14:45:00,193.3,193.3,193.23,193.25,5100.0,161.6158,161.6158,161.5572,161.5739,5100.0
2015-04-16 14:50:00,193.23,193.27,193.23,193.24,2300.0,161.5572,161.5907,161.5572,161.5656,2300.0
2015-04-16 14:55:00,193.25,193.25,193.1,193.12,2300.0,161.5739,161.5739,161.4485,161.4653,2300.0
2015-04-16 15:00:00,193.09,193.15,193.09,193.09,20000.0,161.4402,161.4903,161.4402,161.4402,20000.0
2015-04-16 15:05:00,193.09,193.09,193.04,193.07,3400.0,161.4402,161.4402,161.3984,161.4235,3400.0
2015-04-16 15:10:00,193.09,193.11,193.03,193.07,57900.0,161.4402,161.4569,161.39,161.4235,57900.0
2015-04-16 15:15:00,193.07,193.09,193.03,193.04,12000.0,161.4235,161.4402,161.39,161.3984,12000.0
2015-04-16 15:20:00,193.06,193.06,192.91,192.91,10600.0,161.4151,161.4151,161.2897,161.2897,10600.0
2015-04-16 15:25:00,192.87,192.87,192.8,192.84,14900.0,161.2562,161.2562,161.1977,161.2312,14900.0
2015-04-16 15:30:00,192.82,192.9,192.82,192.9,13600.0,161.2144,161.2813,161.2144,161.2813,13600.0
2015-04-16 15:35:00,192.91,193.0,192.91,192.99,12700.0,161.2897,161.3649,161.2897,161.3566,12700.0
2015-04-16 15:40:00,192.99,193.01,192.85,192.91,14400.0,161.3566,161.3733,161.2395,161.2897,14400.0
2015-04-16 15:45:00,192.91,192.91,192.72,192.81,6800.0,161.2897,161.2897,161.1308,161.2061,6800.0
2015-04-16 15:50:00,192.8,192.8,192.72,192.74,5800.0,161.1977,161.1977,161.1308,161.1475,5800.0
2015-04-16 15:55:00,192.74,192.83,192.72,192.8,28700.0,161.1475,161.2228,161.1308,161.1977,28700.0
2015-04-17 09:30:00,191.53,191.67,191.34,191.57,83000.0,160.1359,160.2529,159.977,160.1693,83000.0
2015-04-17 09:35:00,191.62,191.77,191.55,191.6,36100.0,160.2111,160.3365,160.1526,160.1944,36100.0
2015-04-17 09:40:00,191.58,191.58,190.91,191.07,43200.0,160.1777,160.1777,159.6175,159.7513,43200.0
2015-04-17 09:45:00,191.04,191.05,190.81,191.05,28400.0,159.7262,159.7346,159.5339,159.7346,28400.0
2015-04-17 09:50:00,191.06,191.2,190.91,191.2,32700.0,159.7429,159.86,159.6175,159.86,32700.0
2015-04-17 09:55:00,191.2,191.21,191.0,191.01,11900.0,159.86,159.8683,159.6928,159.7011,11900.0
2015-04-17 10:00:00,191.03,191.12,190.76,190.82,38900.0,159.7178,159.7931,159.4921,159.5423,38900.0
2015-04-17 10:05:00,190.78,190.86,190.53,190.62,37700.0,159.5088,159.5757,159.2998,159.375,37700.0
2015-04-17 10:10:00,190.61,190.73,190.49,190.67,22300.0,159.3667,159.467,159.2663,159.4168,22300.0
2015-04-17 10:15:00,190.71,190.84,190.59,190.7,12400.0,159.4503,159.559,159.35,159.4419,12400.0
2015-04-17 10:20:00,190.7,190.79,190.61,190.73,19400.0,159.4419,159.5172,159.3667,159.467,19400.0
2015-04-17 10:25:00,190.68,190.78,190.56,190.69,11400.0,159.4252,159.5088,159.3249,159.4336,11400.0
2015-04-17 10:30:00,190.68,190.95,190.67,190.93,9500.0,159.4252,159.6509,159.4168,159.6342,9500.0
2015-04-17 10:35:00,190.95,190.95,190.86,190.86,3800.0,159.6509,159.6509,159.5757,159.5757,3800.0
2015-04-17 10:40:00,190.89,191.02,190.87,191.0,14000.0,159.6008,159.7095,159.5841,159.6928,14000.0
2015-04-17 10:45:00,191.02,191.09,190.86,190.89,14600.0,159.7095,159.768,159.5757,159.6008,14600.0
2015-04-17 10:50:00,190.88,190.88,190.64,190.7,9700.0,159.5924,159.5924,159.3918,159.4419,9700.0
2015-04-17 10:55:00,190.72,190.75,190.63,190.63,17300.0,159.4586,159.4837,159.3834,159.3834,17300.0
2015-04-17 11:00:00,190.61,190.65,190.43,190.49,15700.0,159.3667,159.4001,159.2162,159.2663,15700.0
2015-04-17 11:05:00,190.48,190.56,190.41,190.56,10700.0,159.258,159.3249,159.1995,159.3249,10700.0
2015-04-17 11:10:00,190.61,190.69,190.58,190.65,14100.0,159.3667,159.4336,159.3416,159.4001,14100.0
2015-04-17 11:15:00,190.61,190.7,190.57,190.66,8700.0,159.3667,159.4419,159.3332,159.4085,8700.0
2015-04-17 11:20:00,190.68,190.82,190.68,190.78,7100.0,159.4252,159.5423,159.4252,159.5088,7100.0
2015-04-17 11:25:00,190.76,190.87,190.71,190.79,13000.0,159.4921,159.5841,159.4503,159.5172,13000.0
2015-04-17 11:30:00,190.82,190.84,190.72,190.77,13300.0,159.5423,159.559,159.4586,159.5005,13300.0
2015-04-17 11:35:00,190.8,190.86,190.6,190.65,41800.0,159.5255,159.5757,159.3583,159.4001,41800.0
2015-04-17 11:40:00,190.66,190.66,190.54,190.61,7400.0,159.4085,159.4085,159.3082,159.3667,7400.0
2015-04-17 11:45:00,190.61,190.8,190.61,190.79,15700.0,159.3667,159.5255,159.3667,159.5172,15700.0
2015-04-17 11:50:00,190.8,190.91,190.79,190.91,5900.0,159.5255,159.6175,159.5172,159.6175,5900.0
2015-04-17 11:55:00,190.92,190.96,190.82,190.85,5700.0,159.6259,159.6593,159.5423,159.5673,5700.0
2015-04-17 12:00:00,190.85,190.92,190.84,190.85,4700.0,159.5673,159.6259,159.559,159.5673,4700.0
2015-04-17 12:05:00,190.88,190.88,190.75,190.83,10000.0,159.5924,159.5924,159.4837,159.5506,10000.0
2015-04-17 12:10:00,190.82,190.94,190.8,190.89,7500.0,159.5423,159.6426,159.5255,159.6008,7500.0
2015-04-17 12:15:00,190.92,190.93,190.77,190.77,4800.0,159.6259,159.6342,159.5005,159.5005,4800.0
2015-04-17 12:20:00,190.82,190.9,190.72,190.72,6900.0,159.5423,159.6091,159.4586,159.4586,6900.0
2015-04-17 12:25:00,190.77,190.8,190.67,190.74,4500.0,159.5005,159.5255,159.4168,159.4754,4500.0
2015-04-17 12:30:00,190.72,190.79,190.67,190.77,2400.0,159.4586,159.5172,159.4168,159.5005,2400.0
2015-04-17 12:35:00,190.77,190.92,190.76,190.85,37200.0,159.5005,159.6259,159.4921,159.5673,37200.0
2015-04-17 12:40:00,190.8,190.86,190.74,190.75,7400.0,159.5255,159.5757,159.4754,159.4837,7400.0
2015-04-17 12:45:00,190.75,190.77,190.71,190.76,5200.0,159.4837,159.5005,159.4503,159.4921,5200.0
2015-04-17 12:50:00,190.8,190.85,190.67,190.7,9200.0,159.5255,159.5673,159.4168,159.4419,9200.0
2015-04-17 12:55:00,190.75,190.85,190.75,190.82,2600.0,159.4837,159.5673,159.4837,159.5423,2600.0
2015-04-17 13:00:00,190.77,190.89,190.74,190.87,468100.0,159.5005,159.6008,159.4754,159.5841,468100.0
2015-04-17 13:05:00,190.89,190.9,190.86,190.86,3800.0,159.6008,159.6091,159.5757,159.5757,3800.0
2015-04-17 13:10:00,190.83,190.87,190.82,190.87,2200.0,159.5506,159.5841,159.5423,159.5841,2200.0
2015-04-17 13:15:00,190.82,190.85,190.82,190.85,1900.0,159.5423,159.5673,159.5423,159.5673,1900.0
2015-04-17 13:20:00,190.9,190.91,190.84,190.85,7800.0,159.6091,159.6175,159.559,159.5673,7800.0
2015-04-17 13:25:00,190.82,190.82,190.67,190.73,9300.0,159.5423,159.5423,159.4168,159.467,9300.0
2015-04-17 13:30:00,190.7,190.7,190.5,190.5,10100.0,159.4419,159.4419,159.2747,159.2747,10100.0
2015-04-17 13:35:00,190.5,190.57,190.49,190.53,9200.0,159.2747,159.3332,159.2663,159.2998,9200.0
2015-04-17 13:40:00,190.54,190.54,190.47,190.52,5700.0,159.3082,159.3082,159.2496,159.2914,5700.0
2015-04-17 13:45:00,190.43,190.59,190.43,190.56,6800.0,159.2162,159.35,159.2162,159.3249,6800.0
2015-04-17 13:50:00,190.56,190.6,190.23,190.27,44800.0,159.3249,159.3583,159.049,159.0824,44800.0
2015-04-17 13:55:00,190.25,190.25,190.05,190.12,26300.0,159.0657,159.0657,158.8985,158.957,26300.0
2015-04-17 14:00:00,190.14,190.25,190.09,190.09,11600.0,158.9737,159.0657,158.9319,158.9319,11600.0
2015-04-17 14:05:00,190.09,190.16,189.91,189.93,38800.0,158.9319,158.9904,158.7814,158.7981,38800.0
2015-04-17 14:10:00,189.93,190.0,189.87,189.94,24600.0,158.7981,158.8567,158.748,158.8065,24600.0
2015-04-17 14:15:00,189.93,189.97,189.75,189.97,46700.0,158.7981,158.8316,158.6476,158.8316,46700.0
2015-04-17 14:20:00,189.99,190.04,189.93,190.04,11900.0,158.8483,158.8901,158.7981,158.8901,11900.0
2015-04-17 14:25:00,190.01,190.12,190.0,190.07,11600.0,158.865,158.957,158.8567,158.9152,11600.0
2015-04-17 14:30:00,190.06,190.07,189.92,190.03,29800.0,158.9068,158.9152,158.7898,158.8817,29800.0
2015-04-17 14:35:00,190.0,190.15,189.96,190.07,12500.0,158.8567,158.9821,158.8232,158.9152,12500.0
2015-04-17 14:40:00,190.07,190.18,190.07,190.16,12900.0,158.9152,159.0072,158.9152,158.9904,12900.0
2015-04-17 14:45:00,190.18,190.19,190.02,190.05,35900.0,159.0072,159.0155,158.8734,158.8985,35900.0
2015-04-17 14:50:00,190.04,190.06,189.96,190.0,11300.0,158.8901,158.9068,158.8232,158.8567,11300.0
2015-04-17 14:55:00,190.07,190.14,190.07,190.1,11100.0,158.9152,158.9737,158.9152,158.9403,11100.0
2015-04-17 15:00:00,190.08,190.2,190.07,190.18,16000.0,158.9236,159.0239,158.9152,159.0072,16000.0
2015-04-17 15:05:00,190.17,190.21,190.07,190.12,34200.0,158.9988,159.0322,158.9152,158.957,34200.0
2015-04-17 15:10:00,190.12,190.34,190.12,190.31,7900.0,158.957,159.1409,158.957,159.1159,7900.0
2015-04-17 15:15:00,190.34,190.38,190.22,190.24,11600.0,159.1409,159.1744,159.0406,159.0573,11600.0
2015-04-17 15:20:00,190.26,190.28,190.05,190.15,22500.0,159.074,159.0908,158.8985,158.9821,22500.0
2015-04-17 15:25:00,190.17,190.34,190.12,190.31,17700.0,158.9988,159.1409,158.957,159.1159,17700.0
2015-04-17 15:30:00,190.33,190.69,190.31,190.66,37800.0,159.1326,159.4336,159.1159,159.4085,37800.0
2015-04-17 15:35:00,190.64,190.84,190.58,190.74,12400.0,159.3918,159.559,159.3416,159.4754,12400.0
2015-04-17 15:40:00,190.76,190.76,190.63,190.68,26600.0,159.4921,159.4921,159.3834,159.4252,26600.0
2015-04-17 15:45:00,190.67,190.75,190.54,190.55,23800.0,159.4168,159.4837,159.3082,159.3165,23800.0
2015-04-17 15:50:00,190.55,190.58,190.5,190.53,18800.0,159.3165,159.3416,159.2747,159.2998,18800.0
2015-04-17 15:55:00,190.52,190.66,190.52,190.59,104000.0,159.2914,159.4085,159.2914,159.35,104000.0
2015-04-20 09:30:00,191.67,191.99,191.55,191.87,85300.0,160.2529,160.5205,160.1526,160.4201,85300.0
2015-04-20 09:35:00,191.86,192.15,191.84,191.88,30200.0,160.4118,160.6543,160.3951,160.4285,30200.0
2015-04-20 09:40:00,191.92,192.03,191.9,192.02,15800.0,160.462,160.5539,160.4452,160.5456,15800.0
2015-04-20 09:45:00,192.02,192.39,192.01,192.31,23900.0,160.5456,160.8549,160.5372,160.788,23900.0
2015-04-20 09:50:00,192.3,192.41,192.27,192.29,12600.0,160.7797,160.8716,160.7546,160.7713,12600.0
2015-04-20 09:55:00,192.29,192.35,192.25,192.28,19600.0,160.7713,160.8215,160.7379,160.7629,19600.0
2015-04-20 10:00:00,192.35,192.43,192.15,192.16,25700.0,160.8215,160.8884,160.6543,160.6626,25700.0
2015-04-20 10:05:00,192.15,192.24,192.11,192.23,9200.0,160.6543,160.7295,160.6208,160.7211,9200.0
2015-04-20 10:10:00,192.26,192.27,192.09,192.11,8800.0,160.7462,160.7546,160.6041,160.6208,8800.0
2015-04-20 10:15:00,192.12,192.18,192.06,192.12,14400.0,160.6292,160.6793,160.579,160.6292,14400.0
2015-04-20 10:20:00,192.12,192.19,192.09,192.14,15500.0,160.6292,160.6877,160.6041,160.6459,15500.0
2015-04-20 10:25:00,192.15,192.29,192.15,192.23,13900.0,160.6543,160.7713,160.6543,160.7211,13900.0
2015-04-20 10:30:00,192.26,192.31,192.24,192.29,10900.0,160.7462,160.788,160.7295,160.7713,10900.0
2015-04-20 10:35:00,192.27,192.38,192.27,192.27,18800.0,160.7546,160.8466,160.7546,160.7546,18800.0
2015-04-20 10:40:00,192.27,192.36,192.27,192.33,11100.0,160.7546,160.8298,160.7546,160.8047,11100.0
2015-04-20 10:45:00,192.3,192.31,192.25,192.25,9100.0,160.7797,160.788,160.7379,160.7379,9100.0
2015-04-20 10:50:00,192.3,192.35,192.27,192.35,21900.0,160.7797,160.8215,160.7546,160.8215,21900.0
2015-04-20 10:55:00,192.35,192.56,192.33,192.54,27800.0,160.8215,160.997,160.8047,160.9803,27800.0
2015-04-20 11:00:00,192.56,192.7,192.55,192.64,12900.0,160.997,161.1141,160.9887,161.0639,12900.0
2015-04-20 11:05:00,192.67,192.68,192.63,192.64,23700.0,161.089,161.0974,161.0556,161.0639,23700.0
2015-04-20 11:10:00,192.65,192.65,192.56,192.58,24400.0,161.0723,161.0723,160.997,161.0138,24400.0
2015-04-20 11:15:00,192.59,192.61,192.5,192.51,9800.0,161.0221,161.0389,160.9469,160.9552,9800.0
2015-04-20 11:20:00,192.53,192.56,192.5,192.5,7400.0,160.972,160.997,160.9469,160.9469,7400.0
2015-04-20 11:25:00,192.51,192.56,192.47,192.51,101900.0,160.9552,160.997,160.9218,160.9552,101900.0
2015-04-20 11:30:00,192.52,192.58,192.52,192.56,6900.0,160.9636,161.0138,160.9636,160.997,6900.0
2015-04-20 11:35:00,192.58,192.63,192.5,192.5,9200.0,161.0138,161.0556,160.9469,160.9469,9200.0
2015-04-20 11:40:00,192.5,192.6,192.5,192.59,5400.0,160.9469,161.0305,160.9469,161.0221,5400.0
2015-04-20 11:45:00,192.6,192.61,192.51,192.54,8400.0,161.0305,161.0389,160.9552,160.9803,8400.0
2015-04-20 11:50:00,192.54,192.58,192.51,192.58,12100.0,160.9803,161.0138,160.9552,161.0138,12100.0
2015-04-20 11:55:00,192.6,192.63,192.58,192.62,10200.0,161.0305,161.0556,161.0138,161.0472,10200.0
2015-04-20 12:00:00,192.63,192.63,192.59,192.6,5900.0,161.0556,161.0556,161.0221,161.0305,5900.0
2015-04-20 12:05:00,192.59,192.59,192.53,192.53,10000.0,161.0221,161.0221,160.972,160.972,10000.0
2015-04-20 12:10:00,192.53,192.57,192.53,192.56,3300.0,160.972,161.0054,160.972,160.997,3300.0
2015-04-20 12:15:00,192.56,192.62,192.52,192.59,9500.0,160.997,161.0472,160.9636,161.0221,9500.0
2015-04-20 12:20:00,192.6,192.6,192.54,192.56,29300.0,161.0305,161.0305,160.9803,160.997,29300.0
2015-04-20 12:25:00,192.58,192.62,192.57,192.59,7400.0,161.0138,161.0472,161.0054,161.0221,7400.0
2015-04-20 12:30:00,192.57,192.6,192.53,192.53,9100.0,161.0054,161.0305,160.972,160.972,9100.0
2015-04-20 12:35:00,192.51,192.53,192.46,192.47,13300.0,160.9552,160.972,160.9134,160.9218,13300.0
2015-04-20 12:40:00,192.46,192.51,192.46,192.5,8100.0,160.9134,160.9552,160.9134,160.9469,8100.0
2015-04-20 12:45:00,192.48,192.48,192.44,192.45,7400.0,160.9302,160.9302,160.8967,160.9051,7400.0
2015-04-20 12:50:00,192.45,192.54,192.44,192.49,9700.0,160.9051,160.9803,160.8967,160.9385,9700.0
2015-04-20 12:55:00,192.49,192.51,192.48,192.5,4000.0,160.9385,160.9552,160.9302,160.9469,4000.0
2015-04-20 13:00:00,192.52,192.53,192.49,192.52,9000.0,160.9636,160.972,160.9385,160.9636,9000.0
2015-04-20 13:05:00,192.52,192.55,192.51,192.55,4200.0,160.9636,160.9887,160.9552,160.9887,4200.0
2015-04-20 13:10:00,192.55,192.65,192.53,192.59,12600.0,160.9887,161.0723,160.972,161.0221,12600.0
2015-04-20 13:15:00,192.61,192.61,192.45,192.47,8300.0,161.0389,161.0389,160.9051,160.9218,8300.0
2015-04-20 13:20:00,192.49,192.49,192.35,192.36,18000.0,160.9385,160.9385,160.8215,160.8298,18000.0
2015-04-20 13:25:00,192.38,192.43,192.35,192.43,34500.0,160.8466,160.8884,160.8215,160.8884,34500.0
2015-04-20 13:30:00,192.44,192.47,192.4,192.4,8700.0,160.8967,160.9218,160.8633,160.8633,8700.0
2015-04-20 13:35:00,192.36,192.49,192.36,192.47,5600.0,160.8298,160.9385,160.8298,160.9218,5600.0
2015-04-20 13:40:00,192.47,192.48,192.43,192.43,3600.0,160.9218,160.9302,160.8884,160.8884,3600.0
2015-04-20 13:45:00,192.43,192.46,192.39,192.45,9500.0,160.8884,160.9134,160.8549,160.9051,9500.0
2015-04-20 13:50:00,192.43,192.45,192.4,192.4,5800.0,160.8884,160.9051,160.8633,160.8633,5800.0
2015-04-20 13:55:00,192.41,192.44,192.36,192.37,4600.0,160.8716,160.8967,160.8298,160.8382,4600.0
2015-04-20 14:00:00,192.37,192.43,192.36,192.38,5900.0,160.8382,160.8884,160.8298,160.8466,5900.0
2015-04-20 14:05:00,192.38,192.39,192.29,192.29,6900.0,160.8466,160.8549,160.7713,160.7713,6900.0
2015-04-20 14:10:00,192.29,192.31,192.22,192.27,21400.0,160.7713,160.788,160.7128,160.7546,21400.0
2015-04-20 14:15:00,192.27,192.37,192.27,192.36,6800.0,160.7546,160.8382,160.7546,160.8298,6800.0
2015-04-20 14:20:00,192.34,192.4,192.34,192.36,20500.0,160.8131,160.8633,160.8131,160.8298,20500.0
2015-04-20 14:25:00,192.38,192.39,192.34,192.35,11800.0,160.8466,160.8549,160.8131,160.8215,11800.0
2015-04-20 14:30:00,192.35,192.36,192.29,192.29,6700.0,160.8215,160.8298,160.7713,160.7713,6700.0
2015-04-20 14:35:00,192.28,192.33,192.27,192.33,3600.0,160.7629,160.8047,160.7546,160.8047,3600.0
2015-04-20 14:40:00,192.37,192.42,192.37,192.39,21600.0,160.8382,160.88,160.8382,160.8549,21600.0
2015-04-20 14:45:00,192.38,192.43,192.35,192.4,9700.0,160.8466,160.8884,160.8215,160.8633,9700.0
2015-04-20 14:50:00,192.4,192.45,192.33,192.36,11300.0,160.8633,160.9051,160.8047,160.8298,11300.0
2015-04-20 14:55:00,192.36,192.43,192.33,192.43,11700.0,160.8298,160.8884,160.8047,160.8884,11700.0
2015-04-20 15:00:00,192.42,192.53,192.39,192.5,18300.0,160.88,160.972,160.8549,160.9469,18300.0
2015-04-20 15:05:00,192.5,192.57,192.5,192.56,20100.0,160.9469,161.0054,160.9469,160.997,20100.0
2015-04-20 15:10:00,192.61,192.63,192.55,192.58,24500.0,161.0389,161.0556,160.9887,161.0138,24500.0
2015-04-20 15:15:00,192.59,192.66,192.59,192.65,27800.0,161.0221,161.0807,161.0221,161.0723,27800.0
2015-04-20 15:20:00,192.66,192.66,192.53,192.55,29400.0,161.0807,161.0807,160.972,160.9887,29400.0
2015-04-20 15:25:00,192.54,192.55,192.45,192.52,15900.0,160.9803,160.9887,160.9051,160.9636,15900.0
2015-04-20 15:30:00,192.49,192.58,192.46,192.47,27000.0,160.9385,161.0138,160.9134,160.9218,27000.0
2015-04-20 15:35:00,192.48,192.49,192.35,192.35,21800.0,160.9302,160.9385,160.8215,160.8215,21800.0
2015-04-20 15:40:00,192.35,192.4,192.28,192.32,32600.0,160.8215,160.8633,160.7629,160.7964,32600.0
2015-04-20 15:45:00,192.31,192.42,192.31,192.36,36100.0,160.788,160.88,160.788,160.8298,36100.0
2015-04-20 15:50:00,192.36,192.42,192.35,192.42,25700.0,160.8298,160.88,160.8215,160.88,25700.0
2015-04-20 15:55:00,192.41,192.42,192.32,192.34,33700.0,160.8716,160.88,160.7964,160.8131,33700.0
2015-04-21 09:30:00,193.11,193.26,193.05,193.05,43000.0,161.4569,161.5823,161.4067,161.4067,43000.0
2015-04-21 09:35:00,193.06,193.07,192.87,192.87,46300.0,161.4151,161.4235,161.2562,161.2562,46300.0
2015-04-21 09:40:00,192.85,192.86,192.56,192.63,21400.0,161.2395,161.2479,160.997,161.0556,21400.0
2015-04-21 09:45:00,192.7,192.83,192.65,192.78,14000.0,161.1141,161.2228,161.0723,161.181,14000.0
2015-04-21 09:50:00,192.87,192.88,192.65,192.7,14200.0,161.2562,161.2646,161.0723,161.1141,14200.0
2015-04-21 09:55:00,192.75,192.76,192.5,192.53,19400.0,161.1559,161.1643,160.9469,160.972,19400.0
2015-04-21 10:00:00,192.6,192.72,192.59,192.59,12200.0,161.0305,161.1308,161.0221,161.0221,12200.0
2015-04-21 10:05:00,192.46,192.47,192.32,192.42,15400.0,160.9134,160.9218,160.7964,160.88,15400.0
2015-04-21 10:10:00,192.48,192.59,192.46,192.47,6400.0,160.9302,161.0221,160.9134,160.9218,6400.0
2015-04-21 10:15:00,192.44,192.63,192.4,192.59,10300.0,160.8967,161.0556,160.8633,161.0221,10300.0
2015-04-21 10:20:00,192.55,192.66,192.47,192.65,8000.0,160.9887,161.0807,160.9218,161.0723,8000.0
2015-04-21 10:25:00,192.66,192.66,192.51,192.53,7200.0,161.0807,161.0807,160.9552,160.972,7200.0
2015-04-21 10:30:00,192.48,192.49,192.27,192.43,13400.0,160.9302,160.9385,160.7546,160.8884,13400.0
2015-04-21 10:35:00,192.41,192.53,192.39,192.5,120800.0,160.8716,160.972,160.8549,160.9469,120800.0
2015-04-21 10:40:00,192.37,192.38,192.17,192.25,31700.0,160.8382,160.8466,160.671,160.7379,31700.0
2015-04-21 10:45:00,192.26,192.37,192.26,192.32,8200.0,160.7462,160.8382,160.7462,160.7964,8200.0
2015-04-21 10:50:00,192.29,192.44,192.29,192.44,6500.0,160.7713,160.8967,160.7713,160.8967,6500.0
2015-04-21 10:55:00,192.45,192.47,192.37,192.37,8100.0,160.9051,160.9218,160.8382,160.8382,8100.0
2015-04-21 11:00:00,192.34,192.52,192.33,192.52,18000.0,160.8131,160.9636,160.8047,160.9636,18000.0
2015-04-21 11:05:00,192.53,192.57,192.49,192.51,8100.0,160.972,161.0054,160.9385,160.9552,8100.0
2015-04-21 11:10:00,192.53,192.55,192.48,192.51,3200.0,160.972,160.9887,160.9302,160.9552,3200.0
2015-04-21 11:15:00,192.61,192.62,192.49,192.54,5900.0,161.0389,161.0472,160.9385,160.9803,5900.0
2015-04-21 11:20:00,192.55,192.55,192.4,192.43,3200.0,160.9887,160.9887,160.8633,160.8884,3200.0
2015-04-21 11:25:00,192.35,192.46,192.34,192.37,4600.0,160.8215,160.9134,160.8131,160.8382,4600.0
2015-04-21 11:30:00,192.35,192.44,192.32,192.33,7200.0,160.8215,160.8967,160.7964,160.8047,7200.0
2015-04-21 11:35:00,192.33,192.44,192.33,192.39,2000.0,160.8047,160.8967,160.8047,160.8549,2000.0
2015-04-21 11:40:00,192.36,192.37,192.24,192.25,8600.0,160.8298,160.8382,160.7295,160.7379,8600.0
2015-04-21 11:45:00,192.22,192.22,192.04,192.04,9600.0,160.7128,160.7128,160.5623,160.5623,9600.0
2015-04-21 11:50:00,192.13,192.15,192.05,192.14,4600.0,160.6375,160.6543,160.5706,160.6459,4600.0
2015-04-21 11:55:00,192.15,192.17,192.11,192.17,100500.0,160.6543,160.671,160.6208,160.671,100500.0
2015-04-21 12:00:00,192.18,192.19,192.07,192.14,3900.0,160.6793,160.6877,160.5874,160.6459,3900.0
2015-04-21 12:05:00,192.15,192.22,192.08,192.22,15000.0,160.6543,160.7128,160.5957,160.7128,15000.0
2015-04-21 12:10:00,192.2,192.25,192.19,192.25,1100.0,160.6961,160.7379,160.6877,160.7379,1100.0
2015-04-21 12:15:00,192.22,192.22,192.16,192.16,1500.0,160.7128,160.7128,160.6626,160.6626,1500.0
2015-04-21 12:20:00,192.14,192.19,192.12,192.19,1600.0,160.6459,160.6877,160.6292,160.6877,1600.0
2015-04-21 12:25:00,192.22,192.27,192.21,192.27,2700.0,160.7128,160.7546,160.7044,160.7546,2700.0
2015-04-21 12:30:00,192.25,192.26,192.21,192.26,1900.0,160.7379,160.7462,160.7044,160.7462,1900.0
2015-04-21 12:35:00,192.22,192.3,192.22,192.29,1300.0,160.7128,160.7797,160.7128,160.7713,1300.0
2015-04-21 12:40:00,192.28,192.28,192.15,192.17,5800.0,160.7629,160.7629,160.6543,160.671,5800.0
2015-04-21 12:45:00,192.18,192.2,192.13,192.17,3600.0,160.6793,160.6961,160.6375,160.671,3600.0
2015-04-21 12:50:00,192.16,192.23,192.16,192.22,1400.0,160.6626,160.7211,160.6626,160.7128,1400.0
2015-04-21 12:55:00,192.2,192.23,192.19,192.22,1700.0,160.6961,160.7211,160.6877,160.7128,1700.0
2015-04-21 13:00:00,192.29,192.29,192.27,192.29,1500.0,160.7713,160.7713,160.7546,160.7713,1500.0
2015-04-21 13:05:00,192.28,192.29,192.25,192.28,1300.0,160.7629,160.7713,160.7379,160.7629,1300.0
2015-04-21 13:10:00,192.27,192.42,192.26,192.42,9000.0,160.7546,160.88,160.7462,160.88,9000.0
2015-04-21 13:15:00,192.42,192.42,192.36,192.36,1200.0,160.88,160.88,160.8298,160.8298,1200.0
2015-04-21 13:20:00,192.38,192.41,192.37,192.4,2800.0,160.8466,160.8716,160.8382,160.8633,2800.0
2015-04-21 13:25:00,192.39,192.39,192.34,192.34,900.0,160.8549,160.8549,160.8131,160.8131,900.0
2015-04-21 13:30:00,192.37,192.39,192.29,192.3,4900.0,160.8382,160.8549,160.7713,160.7797,4900.0
2015-04-21 13:35:00,192.3,192.3,192.08,192.09,23300.0,160.7797,160.7797,160.5957,160.6041,23300.0
2015-04-21 13:40:00,192.17,192.17,192.1,192.13,1500.0,160.671,160.671,160.6124,160.6375,1500.0
2015-04-21 13:45:00,192.18,192.18,192.08,192.09,1100.0,160.6793,160.6793,160.5957,160.6041,1100.0
2015-04-21 13:50:00,192.05,192.14,192.05,192.12,3500.0,160.5706,160.6459,160.5706,160.6292,3500.0
2015-04-21 13:55:00,192.09,192.14,192.0,192.0,9400.0,160.6041,160.6459,160.5288,160.5288,9400.0
2015-04-21 14:00:00,191.97,191.99,191.87,191.98,26200.0,160.5038,160.5205,160.4201,160.5121,26200.0
2015-04-21 14:05:00,191.98,191.98,191.8,191.92,3600.0,160.5121,160.5121,160.3616,160.462,3600.0
2015-04-21 14:10:00,191.93,191.99,191.91,191.98,5900.0,160.4703,160.5205,160.4536,160.5121,5900.0
2015-04-21 14:15:00,192.0,192.13,192.0,192.08,3900.0,160.5288,160.6375,160.5288,160.5957,3900.0
2015-04-21 14:20:00,192.07,192.2,192.07,192.18,5800.0,160.5874,160.6961,160.5874,160.6793,5800.0
2015-04-21 14:25:00,192.18,192.33,192.18,192.32,4200.0,160.6793,160.8047,160.6793,160.7964,4200.0
2015-04-21 14:30:00,192.35,192.35,192.25,192.26,2200.0,160.8215,160.8215,160.7379,160.7462,2200.0
2015-04-21 14:35:00,192.28,192.29,192.19,192.22,3300.0,160.7629,160.7713,160.6877,160.7128,3300.0
2015-04-21 14:40:00,192.22,192.24,192.18,192.18,2700.0,160.7128,160.7295,160.6793,160.6793,2700.0
2015-04-21 14:45:00,192.18,192.29,192.17,192.29,3300.0,160.6793,160.7713,160.671,160.7713,3300.0
2015-04-21 14:50:00,192.23,192.28,192.23,192.27,2000.0,160.7211,160.7629,160.7211,160.7546,2000.0
2015-04-21 14:55:00,192.27,192.27,192.21,192.26,5100.0,160.7546,160.7546,160.7044,160.7462,5100.0
2015-04-21 15:00:00,192.28,192.28,192.15,192.18,111100.0,160.7629,160.7629,160.6543,160.6793,111100.0
2015-04-21 15:05:00,192.17,192.29,192.17,192.25,11900.0,160.671,160.7713,160.671,160.7379,11900.0
2015-04-21 15:10:00,192.27,192.29,192.22,192.22,2400.0,160.7546,160.7713,160.7128,160.7128,2400.0
2015-04-21 15:15:00,192.23,192.25,192.17,192.21,6500.0,160.7211,160.7379,160.671,160.7044,6500.0
2015-04-21 15:20:00,192.18,192.25,192.14,192.23,12000.0,160.6793,160.7379,160.6459,160.7211,12000.0
2015-04-21 15:25:00,192.23,192.24,192.05,192.11,11100.0,160.7211,160.7295,160.5706,160.6208,11100.0
2015-04-21 15:30:00,192.13,192.13,191.96,192.06,9200.0,160.6375,160.6375,160.4954,160.579,9200.0
2015-04-21 15:35:00,192.02,192.14,192.02,192.12,7800.0,160.5456,160.6459,160.5456,160.6292,7800.0
2015-04-21 15:40:00,192.14,192.23,192.08,192.09,7000.0,160.6459,160.7211,160.5957,160.6041,7000.0
2015-04-21 15:45:00,192.08,192.1,192.01,192.03,29100.0,160.5957,160.6124,160.5372,160.5539,29100.0
2015-04-21 15:50:00,192.02,192.13,192.0,192.13,13500.0,160.5456,160.6375,160.5288,160.6375,13500.0
2015-04-21 15:55:00,192.14,192.18,192.03,192.12,32800.0,160.6459,160.6793,160.5539,160.6292,32800.0
2015-04-22 09:30:00,192.49,192.57,192.37,192.37,41200.0,160.9385,161.0054,160.8382,160.8382,41200.0
2015-04-22 09:35:00,192.36,192.4,192.16,192.2,37100.0,160.8298,160.8633,160.6626,160.6961,37100.0
2015-04-22 09:40:00,192.22,192.47,192.05,192.15,32200.0,160.7128,160.9218,160.5706,160.6543,32200.0
2015-04-22 09:45:00,192.13,192.13,191.87,191.92,8500.0,160.6375,160.6375,160.4201,160.462,8500.0
2015-04-22 09:50:00,191.93,191.97,191.83,191.97,3200.0,160.4703,160.5038,160.3867,160.5038,3200.0
2015-04-22 09:55:00,191.92,192.08,191.92,192.03,5000.0,160.462,160.5957,160.462,160.5539,5000.0
2015-04-22 10:00:00,192.03,192.25,191.74,191.74,42100.0,160.5539,160.7379,160.3115,160.3115,42100.0
2015-04-22 10:05:00,191.8,191.89,191.68,191.73,9400.0,160.3616,160.4369,160.2613,160.3031,9400.0
2015-04-22 10:10:00,191.64,191.8,191.64,191.7,117300.0,160.2278,160.3616,160.2278,160.278,117300.0
2015-04-22 10:15:00,191.77,191.77,191.5,191.71,9300.0,160.3365,160.3365,160.1108,160.2864,9300.0
2015-04-22 10:20:00,191.79,191.86,191.66,191.86,10800.0,160.3533,160.4118,160.2446,160.4118,10800.0
2015-04-22 10:25:00,191.86,192.03,191.85,191.91,6700.0,160.4118,160.5539,160.4034,160.4536,6700.0
2015-04-22 10:30:00,191.93,192.06,191.92,191.99,5000.0,160.4703,160.579,160.462,160.5205,5000.0
2015-04-22 10:35:00,191.97,191.97,191.84,191.9,10600.0,160.5038,160.5038,160.3951,160.4452,10600.0
2015-04-22 10:40:00,191.93,192.43,191.92,192.38,15800.0,160.4703,160.8884,160.462,160.8466,15800.0
2015-04-22 10:45:00,192.38,192.6,192.38,192.55,5900.0,160.8466,161.0305,160.8466,160.9887,5900.0
2015-04-22 10:50:00,192.57,192.61,192.5,192.5,3600.0,161.0054,161.0389,160.9469,160.9469,3600.0
2015-04-22 10:55:00,192.52,192.56,192.47,192.55,2100.0,160.9636,160.997,160.9218,160.9887,2100.0
2015-04-22 11:00:00,192.63,192.65,192.54,192.59,2100.0,161.0556,161.0723,160.9803,161.0221,2100.0
2015-04-22 11:05:00,192.56,192.63,192.55,192.62,4600.0,160.997,161.0556,160.9887,161.0472,4600.0
2015-04-22 11:10:00,192.68,192.69,192.53,192.53,12900.0,161.0974,161.1057,160.972,160.972,12900.0
2015-04-22 11:15:00,192.58,192.58,192.44,192.45,2800.0,161.0138,161.0138,160.8967,160.9051,2800.0
2015-04-22 11:20:00,192.49,192.52,192.41,192.44,6000.0,160.9385,160.9636,160.8716,160.8967,6000.0
2015-04-22 11:25:00,192.45,192.52,192.41,192.52,1200.0,160.9051,160.9636,160.8716,160.9636,1200.0
2015-04-22 11:30:00,192.59,192.63,192.55,192.58,1800.0,161.0221,161.0556,160.9887,161.0138,1800.0
2015-04-22 11:35:00,192.58,192.58,192.43,192.51,11200.0,161.0138,161.0138,160.8884,160.9552,11200.0
2015-04-22 11:40:00,192.55,192.57,192.49,192.54,10400.0,160.9887,161.0054,160.9385,160.9803,10400.0
2015-04-22 11:45:00,192.56,192.64,192.56,192.61,2100.0,160.997,161.0639,160.997,161.0389,2100.0
2015-04-22 11:50:00,192.59,192.59,192.51,192.58,5400.0,161.0221,161.0221,160.9552,161.0138,5400.0
2015-04-22 11:55:00,192.59,192.65,192.57,192.65,4700.0,161.0221,161.0723,161.0054,161.0723,4700.0
2015-04-22 12:00:00,192.66,192.66,192.49,192.5,2300.0,161.0807,161.0807,160.9385,160.9469,2300.0
2015-04-22 12:05:00,192.49,192.5,192.42,192.47,3100.0,160.9385,160.9469,160.88,160.9218,3100.0
2015-04-22 12:10:00,192.47,192.5,192.46,192.5,4800.0,160.9218,160.9469,160.9134,160.9469,4800.0
2015-04-22 12:15:00,192.54,192.57,192.51,192.54,7700.0,160.9803,161.0054,160.9552,160.9803,7700.0
2015-04-22 12:20:00,192.55,192.66,192.55,192.65,9800.0,160.9887,161.0807,160.9887,161.0723,9800.0
2015-04-22 12:25:00,192.61,192.63,192.55,192.63,1100.0,161.0389,161.0556,160.9887,161.0556,1100.0
2015-04-22 12:30:00,192.66,192.68,192.57,192.59,1900.0,161.0807,161.0974,161.0054,161.0221,1900.0
2015-04-22 12:35:00,192.6,192.62,192.57,192.6,1000.0,161.0305,161.0472,161.0054,161.0305,1000.0
2015-04-22 12:40:00,192.62,192.7,192.61,192.7,6200.0,161.0472,161.1141,161.0389,161.1141,6200.0
2015-04-22 12:45:00,192.69,192.75,192.68,192.68,4800.0,161.1057,161.1559,161.0974,161.0974,4800.0
2015-04-22 12:50:00,192.7,192.82,192.68,192.81,4300.0,161.1141,161.2144,161.0974,161.2061,4300.0
2015-04-22 12:55:00,192.8,192.8,192.71,192.74,3100.0,161.1977,161.1977,161.1225,161.1475,3100.0
2015-04-22 13:00:00,192.75,192.76,192.68,192.72,4200.0,161.1559,161.1643,161.0974,161.1308,4200.0
2015-04-22 13:05:00,192.68,192.7,192.61,192.69,2100.0,161.0974,161.1141,161.0389,161.1057,2100.0
2015-04-22 13:10:00,192.69,192.71,192.69,192.71,2900.0,161.1057,161.1225,161.1057,161.1225,2900.0
2015-04-22 13:15:00,192.72,192.8,192.72,192.72,4800.0,161.1308,161.1977,161.1308,161.1308,4800.0
2015-04-22 13:20:00,192.73,192.79,192.73,192.75,3200.0,161.1392,161.1893,161.1392,161.1559,3200.0
2015-04-22 13:25:00,192.77,192.83,192.76,192.78,154900.0,161.1726,161.2228,161.1643,161.181,154900.0
2015-04-22 13:30:00,192.73,192.79,192.73,192.79,8400.0,161.1392,161.1893,161.1392,161.1893,8400.0
2015-04-22 13:35:00,192.79,192.8,192.75,192.8,5900.0,161.1893,161.1977,161.1559,161.1977,5900.0
2015-04-22 13:40:00,192.79,193.01,192.79,193.0,19000.0,161.1893,161.3733,161.1893,161.3649,19000.0
2015-04-22 13:45:00,193.02,193.09,193.02,193.07,7700.0,161.3816,161.4402,161.3816,161.4235,7700.0
2015-04-22 13:50:00,193.06,193.07,193.0,193.01,8200.0,161.4151,161.4235,161.3649,161.3733,8200.0
2015-04-22 13:55:00,193.01,193.03,193.0,193.03,3900.0,161.3733,161.39,161.3649,161.39,3900.0
2015-04-22 14:00:00,193.03,193.03,192.99,193.03,11800.0,161.39,161.39,161.3566,161.39,11800.0
2015-04-22 14:05:00,193.05,193.19,193.04,193.18,12200.0,161.4067,161.5238,161.3984,161.5154,12200.0
2015-04-22 14:10:00,193.17,193.18,193.08,193.09,5700.0,161.5071,161.5154,161.4318,161.4402,5700.0
2015-04-22 14:15:00,193.1,193.13,193.05,193.06,4800.0,161.4485,161.4736,161.4067,161.4151,4800.0
2015-04-22 14:20:00,193.04,193.1,193.04,193.1,3500.0,161.3984,161.4485,161.3984,161.4485,3500.0
2015-04-22 14:25:00,193.08,193.12,193.04,193.08,6300.0,161.4318,161.4653,161.3984,161.4318,6300.0
2015-04-22 14:30:00,193.06,193.13,193.06,193.12,2200.0,161.4151,161.4736,161.4151,161.4653,2200.0
2015-04-22 14:35:00,193.14,193.17,193.13,193.14,2700.0,161.482,161.5071,161.4736,161.482,2700.0
2015-04-22 14:40:00,193.15,193.16,193.13,193.13,21200.0,161.4903,161.4987,161.4736,161.4736,21200.0
2015-04-22 14:45:00,193.11,193.15,193.09,193.14,7400.0,161.4569,161.4903,161.4402,161.482,7400.0
2015-04-22 14:50:00,193.14,193.14,193.04,193.04,2300.0,161.482,161.482,161.3984,161.3984,2300.0
2015-04-22 14:55:00,193.03,193.06,193.01,193.04,5400.0,161.39,161.4151,161.3733,161.3984,5400.0
2015-04-22 15:00:00,193.04,193.17,193.04,193.11,11700.0,161.3984,161.5071,161.3984,161.4569,11700.0
2015-04-22 15:05:00,193.14,193.19,193.09,193.13,24500.0,161.482,161.5238,161.4402,161.4736,24500.0
2015-04-22 15:10:00,193.14,193.17,193.07,193.11,15600.0,161.482,161.5071,161.4235,161.4569,15600.0
2015-04-22 15:15:00,193.14,193.16,193.08,193.12,6200.0,161.482,161.4987,161.4318,161.4653,6200.0
2015-04-22 15:20:00,193.09,193.28,193.09,193.24,12600.0,161.4402,161.599,161.4402,161.5656,12600.0
2015-04-22 15:25:00,193.24,193.27,193.21,193.24,12500.0,161.5656,161.5907,161.5405,161.5656,12500.0
2015-04-22 15:30:00,193.24,193.25,193.01,193.04,21600.0,161.5656,161.5739,161.3733,161.3984,21600.0
2015-04-22 15:35:00,193.04,193.06,192.91,193.03,33900.0,161.3984,161.4151,161.2897,161.39,33900.0
2015-04-22 15:40:00,193.03,193.07,192.95,193.01,7200.0,161.39,161.4235,161.3231,161.3733,7200.0
2015-04-22 15:45:00,192.99,193.09,192.98,193.04,7600.0,161.3566,161.4402,161.3482,161.3984,7600.0
2015-04-22 15:50:00,193.03,193.09,193.03,193.06,15900.0,161.39,161.4402,161.39,161.4151,15900.0
2015-04-22 15:55:00,193.06,193.11,193.03,193.07,23400.0,161.4151,161.4569,161.39,161.4235,23400.0
2015-04-23 09:30:00,192.65,192.75,192.5,192.75,26900.0,161.0723,161.1559,160.9469,161.1559,26900.0
2015-04-23 09:35:00,192.74,192.89,192.73,192.83,19900.0,161.1475,161.273,161.1392,161.2228,19900.0
2015-04-23 09:40:00,192.86,192.88,192.78,192.79,3000.0,161.2479,161.2646,161.181,161.1893,3000.0
2015-04-23 09:45:00,192.76,192.92,192.68,192.82,22300.0,161.1643,161.298,161.0974,161.2144,22300.0
2015-04-23 09:50:00,192.84,192.97,192.84,192.97,11400.0,161.2312,161.3398,161.2312,161.3398,11400.0
2015-04-23 09:55:00,192.98,193.07,192.94,193.07,5600.0,161.3482,161.4235,161.3148,161.4235,5600.0
2015-04-23 10:00:00,193.03,193.27,193.01,193.12,28200.0,161.39,161.5907,161.3733,161.4653,28200.0
2015-04-23 10:05:00,193.12,193.12,193.0,193.0,12600.0,161.4653,161.4653,161.3649,161.3649,12600.0
2015-04-23 10:10:00,193.01,193.01,192.9,192.96,13600.0,161.3733,161.3733,161.2813,161.3315,13600.0
2015-04-23 10:15:00,193.03,193.06,192.75,192.76,13700.0,161.39,161.4151,161.1559,161.1643,13700.0
2015-04-23 10:20:00,192.77,192.79,192.67,192.75,16600.0,161.1726,161.1893,161.089,161.1559,16600.0
2015-04-23 10:25:00,192.81,192.94,192.8,192.89,4800.0,161.2061,161.3148,161.1977,161.273,4800.0
2015-04-23 10:30:00,192.95,193.03,192.92,192.99,2900.0,161.3231,161.39,161.298,161.3566,2900.0
2015-04-23 10:35:00,192.99,193.03,192.87,192.9,5000.0,161.3566,161.39,161.2562,161.2813,5000.0
2015-04-23 10:40:00,192.92,193.07,192.91,193.01,3200.0,161.298,161.4235,161.2897,161.3733,3200.0
2015-04-23 10:45:00,192.99,193.04,192.95,192.99,2700.0,161.3566,161.3984,161.3231,161.3566,2700.0
2015-04-23 10:50:00,192.98,193.01,192.87,192.87,9400.0,161.3482,161.3733,161.2562,161.2562,9400.0
2015-04-23 10:55:00,192.94,192.96,192.78,192.78,7600.0,161.3148,161.3315,161.181,161.181,7600.0
2015-04-23 11:00:00,192.87,192.9,192.87,192.9,1700.0,161.2562,161.2813,161.2562,161.2813,1700.0
2015-04-23 11:05:00,192.88,193.11,192.87,193.01,23800.0,161.2646,161.4569,161.2562,161.3733,23800.0
2015-04-23 11:10:00,193.05,193.05,192.97,193.0,5200.0,161.4067,161.4067,161.3398,161.3649,5200.0
2015-04-23 11:15:00,193.03,193.03,192.92,192.92,7400.0,161.39,161.39,161.298,161.298,7400.0
2015-04-23 11:20:00,192.96,192.97,192.92,192.95,3200.0,161.3315,161.3398,161.298,161.3231,3200.0
2015-04-23 11:25:00,192.95,193.03,192.94,193.02,3400.0,161.3231,161.39,161.3148,161.3816,3400.0
2015-04-23 11:30:00,193.02,193.05,192.98,193.04,2700.0,161.3816,161.4067,161.3482,161.3984,2700.0
2015-04-23 11:35:00,193.11,193.19,193.09,193.14,8500.0,161.4569,161.5238,161.4402,161.482,8500.0
2015-04-23 11:40:00,193.15,193.16,193.01,193.02,4900.0,161.4903,161.4987,161.3733,161.3816,4900.0
2015-04-23 11:45:00,193.03,193.09,193.03,193.06,3300.0,161.39,161.4402,161.39,161.4151,3300.0
2015-04-23 11:50:00,193.05,193.67,193.05,193.65,47600.0,161.4067,161.9251,161.4067,161.9084,47600.0
2015-04-23 11:55:00,193.67,193.76,193.61,193.63,57300.0,161.9251,162.0004,161.8749,161.8917,57300.0
2015-04-23 12:00:00,193.62,193.63,193.55,193.57,15400.0,161.8833,161.8917,161.8248,161.8415,15400.0
2015-04-23 12:05:00,193.56,193.6,193.5,193.6,9200.0,161.8331,161.8666,161.783,161.8666,9200.0
2015-04-23 12:10:00,193.6,193.65,193.59,193.65,12000.0,161.8666,161.9084,161.8582,161.9084,12000.0
2015-04-23 12:15:00,193.62,193.67,193.6,193.63,2700.0,161.8833,161.9251,161.8666,161.8917,2700.0
2015-04-23 12:20:00,193.69,193.72,193.64,193.67,6000.0,161.9418,161.9669,161.9,161.9251,6000.0
2015-04-23 12:25:00,193.67,193.71,193.66,193.71,4000.0,161.9251,161.9586,161.9167,161.9586,4000.0
2015-04-23 12:30:00,193.71,193.71,193.62,193.69,10100.0,161.9586,161.9586,161.8833,161.9418,10100.0
2015-04-23 12:35:00,193.71,193.95,193.7,193.92,22600.0,161.9586,162.1592,161.9502,162.1341,22600.0
2015-04-23 12:40:00,193.99,194.11,193.99,194.0,33000.0,162.1927,162.293,162.1927,162.201,33000.0
2015-04-23 12:45:00,194.0,194.03,194.0,194.0,16700.0,162.201,162.2261,162.201,162.201,16700.0
2015-04-23 12:50:00,194.0,194.05,193.99,194.05,23300.0,162.201,162.2428,162.1927,162.2428,23300.0
2015-04-23 12:55:00,194.09,194.09,194.01,194.05,6300.0,162.2763,162.2763,162.2094,162.2428,6300.0
2015-04-23 13:00:00,194.05,194.08,194.04,194.07,3200.0,162.2428,162.2679,162.2345,162.2595,3200.0
2015-04-23 13:05:00,194.03,194.03,193.98,194.0,4400.0,162.2261,162.2261,162.1843,162.201,4400.0
2015-04-23 13:10:00,194.02,194.04,194.0,194.0,3700.0,162.2177,162.2345,162.201,162.201,3700.0
2015-04-23 13:15:00,194.02,194.05,193.91,193.95,6500.0,162.2177,162.2428,162.1258,162.1592,6500.0
2015-04-23 13:20:00,193.97,194.04,193.96,193.98,27200.0,162.1759,162.2345,162.1676,162.1843,27200.0
2015-04-23 13:25:00,193.99,194.0,193.93,193.95,5000.0,162.1927,162.201,162.1425,162.1592,5000.0
2015-04-23 13:30:00,193.94,193.97,193.9,193.93,9000.0,162.1509,162.1759,162.1174,162.1425,9000.0
2015-04-23 13:35:00,193.93,193.95,193.81,193.88,18400.0,162.1425,162.1592,162.0422,162.1007,18400.0
2015-04-23 13:40:00,193.87,193.87,193.85,193.85,7000.0,162.0923,162.0923,162.0756,162.0756,7000.0
2015-04-23 13:45:00,193.86,193.95,193.84,193.94,2900.0,162.084,162.1592,162.0672,162.1509,2900.0
2015-04-23 13:50:00,193.93,193.93,193.84,193.92,14800.0,162.1425,162.1425,162.0672,162.1341,14800.0
2015-04-23 13:55:00,193.99,194.02,193.97,194.02,4000.0,162.1927,162.2177,162.1759,162.2177,4000.0
2015-04-23 14:00:00,194.01,194.02,193.92,193.98,28400.0,162.2094,162.2177,162.1341,162.1843,28400.0
2015-04-23 14:05:00,194.02,194.06,193.97,194.02,13200.0,162.2177,162.2512,162.1759,162.2177,13200.0
2015-04-23 14:10:00,194.0,194.01,193.98,193.99,3500.0,162.201,162.2094,162.1843,162.1927,3500.0
2015-04-23 14:15:00,193.96,194.05,193.95,194.01,6200.0,162.1676,162.2428,162.1592,162.2094,6200.0
2015-04-23 14:20:00,194.03,194.06,193.93,193.94,10100.0,162.2261,162.2512,162.1425,162.1509,10100.0
2015-04-23 14:25:00,193.93,193.94,193.9,193.93,4600.0,162.1425,162.1509,162.1174,162.1425,4600.0
2015-04-23 14:30:00,193.91,193.96,193.91,193.93,5300.0,162.1258,162.1676,162.1258,162.1425,5300.0
2015-04-23 14:35:00,193.91,193.92,193.79,193.83,7000.0,162.1258,162.1341,162.0254,162.0589,7000.0
2015-04-23 14:40:00,193.81,193.87,193.8,193.87,2800.0,162.0422,162.0923,162.0338,162.0923,2800.0
2015-04-23 14:45:00,193.84,193.88,193.82,193.86,12300.0,162.0672,162.1007,162.0505,162.084,12300.0
2015-04-23 14:50:00,193.87,193.87,193.82,193.87,1500.0,162.0923,162.0923,162.0505,162.0923,1500.0
2015-04-23 14:55:00,193.9,193.93,193.89,193.93,1400.0,162.1174,162.1425,162.109,162.1425,1400.0
2015-04-23 15:00:00,193.93,194.01,193.9,194.0,12700.0,162.1425,162.2094,162.1174,162.201,12700.0
2015-04-23 15:05:00,193.97,194.08,193.96,194.03,9200.0,162.1759,162.2679,162.1676,162.2261,9200.0
2015-04-23 15:10:00,194.06,194.17,194.06,194.16,23400.0,162.2512,162.3432,162.2512,162.3348,23400.0
2015-04-23 15:15:00,194.15,194.26,194.11,194.11,10800.0,162.3264,162.4184,162.293,162.293,10800.0
2015-04-23 15:20:00,194.13,194.14,193.99,194.01,7200.0,162.3097,162.3181,162.1927,162.2094,7200.0
2015-04-23 15:25:00,193.99,194.07,193.99,194.07,6200.0,162.1927,162.2595,162.1927,162.2595,6200.0
2015-04-23 15:30:00,194.04,194.05,193.9,193.91,4000.0,162.2345,162.2428,162.1174,162.1258,4000.0
2015-04-23 15:35:00,193.91,194.02,193.91,194.0,10000.0,162.1258,162.2177,162.1258,162.201,10000.0
2015-04-23 15:40:00,193.98,194.0,193.82,193.82,7800.0,162.1843,162.201,162.0505,162.0505,7800.0
2015-04-23 15:45:00,193.85,193.85,193.75,193.75,11500.0,162.0756,162.0756,161.992,161.992,11500.0
2015-04-23 15:50:00,193.76,193.76,193.68,193.7,14400.0,162.0004,162.0004,161.9335,161.9502,14400.0
2015-04-23 15:55:00,193.65,193.65,193.56,193.56,26800.0,161.9084,161.9084,161.8331,161.8331,26800.0
2015-04-24 09:30:00,194.02,194.09,193.83,193.89,32600.0,162.2177,162.2763,162.0589,162.109,32600.0
2015-04-24 09:35:00,193.81,193.83,193.7,193.73,51400.0,162.0422,162.0589,161.9502,161.9753,51400.0
2015-04-24 09:40:00,193.74,193.77,193.57,193.63,22400.0,161.9836,162.0087,161.8415,161.8917,22400.0
2015-04-24 09:45:00,193.63,193.71,193.54,193.63,14500.0,161.8917,161.9586,161.8164,161.8917,14500.0
2015-04-24 09:50:00,193.65,193.83,193.64,193.64,14300.0,161.9084,162.0589,161.9,161.9,14300.0
2015-04-24 09:55:00,193.63,193.94,193.62,193.91,25500.0,161.8917,162.1509,161.8833,162.1258,25500.0
2015-04-24 10:00:00,193.9,193.91,193.77,193.77,11900.0,162.1174,162.1258,162.0087,162.0087,11900.0
2015-04-24 10:05:00,193.7,193.73,193.52,193.68,23100.0,161.9502,161.9753,161.7997,161.9335,23100.0
2015-04-24 10:10:00,193.66,193.78,193.66,193.78,5100.0,161.9167,162.0171,161.9167,162.0171,5100.0
2015-04-24 10:15:00,193.76,193.81,193.73,193.77,3900.0,162.0004,162.0422,161.9753,162.0087,3900.0
2015-04-24 10:20:00,193.78,193.85,193.76,193.85,3700.0,162.0171,162.0756,162.0004,162.0756,3700.0
2015-04-24 10:25:00,193.84,193.92,193.84,193.9,1300.0,162.0672,162.1341,162.0672,162.1174,1300.0
2015-04-24 10:30:00,193.89,193.9,193.84,193.9,1500.0,162.109,162.1174,162.0672,162.1174,1500.0
2015-04-24 10:35:00,193.83,193.85,193.8,193.82,3600.0,162.0589,162.0756,162.0338,162.0505,3600.0
2015-04-24 10:40:00,193.83,193.87,193.78,193.87,6800.0,162.0589,162.0923,162.0171,162.0923,6800.0
2015-04-24 10:45:00,193.88,193.88,193.8,193.84,14900.0,162.1007,162.1007,162.0338,162.0672,14900.0
2015-04-24 10:50:00,193.84,193.9,193.78,193.78,6100.0,162.0672,162.1174,162.0171,162.0171,6100.0
2015-04-24 10:55:00,193.8,193.86,193.77,193.86,3100.0,162.0338,162.084,162.0087,162.084,3100.0
2015-04-24 11:00:00,193.85,193.87,193.81,193.86,3100.0,162.0756,162.0923,162.0422,162.084,3100.0
2015-04-24 11:05:00,193.89,193.92,193.87,193.92,2700.0,162.109,162.1341,162.0923,162.1341,2700.0
2015-04-24 11:10:00,193.93,194.03,193.93,193.95,6000.0,162.1425,162.2261,162.1425,162.1592,6000.0
2015-04-24 11:15:00,193.94,194.02,193.92,194.02,2600.0,162.1509,162.2177,162.1341,162.2177,2600.0
2015-04-24 11:20:00,194.01,194.01,193.96,193.99,2700.0,162.2094,162.2094,162.1676,162.1927,2700.0
2015-04-24 11:25:00,193.96,194.0,193.94,194.0,8400.0,162.1676,162.201,162.1509,162.201,8400.0
2015-04-24 11:30:00,194.03,194.07,193.99,194.01,92200.0,162.2261,162.2595,162.1927,162.2094,92200.0
2015-04-24 11:35:00,194.09,194.12,194.07,194.09,7300.0,162.2763,162.3013,162.2595,162.2763,7300.0
2015-04-24 11:40:00,194.07,194.1,194.03,194.03,2900.0,162.2595,162.2846,162.2261,162.2261,2900.0
2015-04-24 11:45:00,194.01,194.03,193.98,193.98,5700.0,162.2094,162.2261,162.1843,162.1843,5700.0
2015-04-24 11:50:00,193.99,193.99,193.88,193.9,9500.0,162.1927,162.1927,162.1007,162.1174,9500.0
2015-04-24 11:55:00,193.91,193.98,193.91,193.97,4700.0,162.1258,162.1843,162.1258,162.1759,4700.0
2015-04-24 12:00:00,194.0,194.06,193.98,194.06,14000.0,162.201,162.2512,162.1843,162.2512,14000.0
2015-04-24 12:05:00,194.05,194.13,194.05,194.12,8300.0,162.2428,162.3097,162.2428,162.3013,8300.0
2015-04-24 12:10:00,194.09,194.12,194.06,194.12,1100.0,162.2763,162.3013,162.2512,162.3013,1100.0
2015-04-24 12:15:00,194.14,194.14,194.1,194.11,6400.0,162.3181,162.3181,162.2846,162.293,6400.0
2015-04-24 12:20:00,194.13,194.2,194.12,194.18,8900.0,162.3097,162.3682,162.3013,162.3515,8900.0
2015-04-24 12:25:00,194.2,194.23,194.19,194.19,6200.0,162.3682,162.3933,162.3599,162.3599,6200.0
2015-04-24 12:30:00,194.18,194.29,194.18,194.29,11500.0,162.3515,162.4435,162.3515,162.4435,11500.0
2015-04-24 12:35:00,194.27,194.27,194.17,194.18,4100.0,162.4268,162.4268,162.3432,162.3515,4100.0
2015-04-24 12:40:00,194.14,194.14,194.11,194.11,2600.0,162.3181,162.3181,162.293,162.293,2600.0
2015-04-24 12:45:00,194.12,194.12,194.03,194.04,8600.0,162.3013,162.3013,162.2261,162.2345,8600.0
2015-04-24 12:50:00,194.03,194.1,194.02,194.09,4200.0,162.2261,162.2846,162.2177,162.2763,4200.0
2015-04-24 12:55:00,194.08,194.08,194.04,194.06,7300.0,162.2679,162.2679,162.2345,162.2512,7300.0
2015-04-24 13:00:00,194.05,194.09,194.04,194.06,1000.0,162.2428,162.2763,162.2345,162.2512,1000.0
2015-04-24 13:05:00,194.06,194.06,193.98,194.05,6700.0,162.2512,162.2512,162.1843,162.2428,6700.0
2015-04-24 13:10:00,194.06,194.1,194.02,194.1,3200.0,162.2512,162.2846,162.2177,162.2846,3200.0
2015-04-24 13:15:00,194.1,194.18,194.07,194.16,3700.0,162.2846,162.3515,162.2595,162.3348,3700.0
2015-04-24 13:20:00,194.14,194.17,194.11,194.13,3700.0,162.3181,162.3432,162.293,162.3097,3700.0
2015-04-24 13:25:00,194.18,194.18,194.15,194.16,3400.0,162.3515,162.3515,162.3264,162.3348,3400.0
2015-04-24 13:30:00,194.16,194.16,194.1,194.12,4800.0,162.3348,162.3348,162.2846,162.3013,4800.0
2015-04-24 13:35:00,194.1,194.11,194.05,194.05,5100.0,162.2846,162.293,162.2428,162.2428,5100.0
2015-04-24 13:40:00,194.07,194.13,194.06,194.13,6000.0,162.2595,162.3097,162.2512,162.3097,6000.0
2015-04-24 13:45:00,194.14,194.18,194.09,194.1,6300.0,162.3181,162.3515,162.2763,162.2846,6300.0
2015-04-24 13:50:00,194.08,194.09,194.06,194.09,1500.0,162.2679,162.2763,162.2512,162.2763,1500.0
2015-04-24 13:55:00,194.11,194.14,194.09,194.09,3800.0,162.293,162.3181,162.2763,162.2763,3800.0
2015-04-24 14:00:00,194.09,194.12,194.08,194.09,6000.0,162.2763,162.3013,162.2679,162.2763,6000.0
2015-04-24 14:05:00,194.08,194.1,194.03,194.03,10400.0,162.2679,162.2846,162.2261,162.2261,10400.0
2015-04-24 14:10:00,194.06,194.09,194.04,194.06,4300.0,162.2512,162.2763,162.2345,162.2512,4300.0
2015-04-24 14:15:00,194.07,194.07,194.02,194.03,900.0,162.2595,162.2595,162.2177,162.2261,900.0
2015-04-24 14:20:00,194.02,194.08,194.0,194.05,9200.0,162.2177,162.2679,162.201,162.2428,9200.0
2015-04-24 14:25:00,194.04,194.12,194.02,194.12,5100.0,162.2345,162.3013,162.2177,162.3013,5100.0
2015-04-24 14:30:00,194.13,194.13,194.04,194.06,7500.0,162.3097,162.3097,162.2345,162.2512,7500.0
2015-04-24 14:35:00,194.07,194.1,194.04,194.08,2900.0,162.2595,162.2846,162.2345,162.2679,2900.0
2015-04-24 14:40:00,194.07,194.12,194.01,194.11,14100.0,162.2595,162.3013,162.2094,162.293,14100.0
2015-04-24 14:45:00,194.12,194.14,193.99,193.99,18700.0,162.3013,162.3181,162.1927,162.1927,18700.0
2015-04-24 14:50:00,194.02,194.03,193.85,193.89,18900.0,162.2177,162.2261,162.0756,162.109,18900.0
2015-04-24 14:55:00,193.88,193.88,193.8,193.85,5500.0,162.1007,162.1007,162.0338,162.0756,5500.0
2015-04-24 15:00:00,193.85,193.92,193.81,193.81,3400.0,162.0756,162.1341,162.0422,162.0422,3400.0
2015-04-24 15:05:00,193.85,193.91,193.82,193.85,7200.0,162.0756,162.1258,162.0505,162.0756,7200.0
2015-04-24 15:10:00,193.87,193.96,193.87,193.93,22900.0,162.0923,162.1676,162.0923,162.1425,22900.0
2015-04-24 15:15:00,193.93,193.95,193.87,193.87,2100.0,162.1425,162.1592,162.0923,162.0923,2100.0
2015-04-24 15:20:00,193.86,193.97,193.86,193.91,7900.0,162.084,162.1759,162.084,162.1258,7900.0
2015-04-24 15:25:00,193.9,193.94,193.87,193.94,8800.0,162.1174,162.1509,162.0923,162.1509,8800.0
2015-04-24 15:30:00,193.94,193.95,193.9,193.92,11900.0,162.1509,162.1592,162.1174,162.1341,11900.0
2015-04-24 15:35:00,193.98,194.01,193.98,193.98,3700.0,162.1843,162.2094,162.1843,162.1843,3700.0
2015-04-24 15:40:00,193.99,194.03,193.98,193.98,8800.0,162.1927,162.2261,162.1843,162.1843,8800.0
2015-04-24 15:45:00,193.99,194.04,193.99,194.03,14500.0,162.1927,162.2345,162.1927,162.2261,14500.0
2015-04-24 15:50:00,194.0,194.03,193.95,194.03,17800.0,162.201,162.2261,162.1592,162.2261,17800.0
2015-04-24 15:55:00,194.02,194.03,193.96,194.0,34700.0,162.2177,162.2261,162.1676,162.201,34700.0
2015-04-27 09:30:00,194.63,194.65,194.39,194.49,99600.0,162.7278,162.7445,162.5271,162.6107,99600.0
2015-04-27 09:35:00,194.44,194.45,194.24,194.31,45300.0,162.5689,162.5773,162.4017,162.4602,45300.0
2015-04-27 09:40:00,194.31,194.44,194.28,194.43,8800.0,162.4602,162.5689,162.4351,162.5605,8800.0
2015-04-27 09:45:00,194.39,194.39,194.22,194.34,33300.0,162.5271,162.5271,162.385,162.4853,33300.0
2015-04-27 09:50:00,194.32,194.57,194.32,194.53,17800.0,162.4686,162.6776,162.4686,162.6441,17800.0
2015-04-27 09:55:00,194.55,194.72,194.54,194.63,32300.0,162.6609,162.803,162.6525,162.7278,32300.0
2015-04-27 10:00:00,194.66,194.74,194.62,194.65,14300.0,162.7528,162.8197,162.7194,162.7445,14300.0
2015-04-27 10:05:00,194.65,194.65,194.6,194.65,4500.0,162.7445,162.7445,162.7027,162.7445,4500.0
2015-04-27 10:10:00,194.6,194.63,194.56,194.58,2200.0,162.7027,162.7278,162.6692,162.6859,2200.0
2015-04-27 10:15:00,194.58,194.69,194.55,194.66,14700.0,162.6859,162.7779,162.6609,162.7528,14700.0
2015-04-27 10:20:00,194.67,194.7,194.57,194.58,4100.0,162.7612,162.7863,162.6776,162.6859,4100.0
2015-04-27 10:25:00,194.6,194.65,194.58,194.63,6600.0,162.7027,162.7445,162.6859,162.7278,6600.0
2015-04-27 10:30:00,194.61,194.63,194.58,194.6,1800.0,162.711,162.7278,162.6859,162.7027,1800.0
2015-04-27 10:35:00,194.6,194.61,194.42,194.47,3000.0,162.7027,162.711,162.5522,162.594,3000.0
2015-04-27 10:40:00,194.51,194.6,194.48,194.59,20200.0,162.6274,162.7027,162.6023,162.6943,20200.0
2015-04-27 10:45:00,194.6,194.6,194.45,194.46,7200.0,162.7027,162.7027,162.5773,162.5856,7200.0
2015-04-27 10:50:00,194.42,194.42,194.26,194.31,13200.0,162.5522,162.5522,162.4184,162.4602,13200.0
2015-04-27 10:55:00,194.29,194.31,194.15,194.24,11100.0,162.4435,162.4602,162.3264,162.4017,11100.0
2015-04-27 11:00:00,194.24,194.3,194.15,194.17,29100.0,162.4017,162.4518,162.3264,162.3432,29100.0
2015-04-27 11:05:00,194.19,194.22,194.1,194.17,10600.0,162.3599,162.385,162.2846,162.3432,10600.0
2015-04-27 11:10:00,194.18,194.27,194.17,194.26,9100.0,162.3515,162.4268,162.3432,162.4184,9100.0
2015-04-27 11:15:00,194.27,194.3,194.22,194.3,4400.0,162.4268,162.4518,162.385,162.4518,4400.0
2015-04-27 11:20:00,194.33,194.36,194.33,194.36,3700.0,162.4769,162.502,162.4769,162.502,3700.0
2015-04-27 11:25:00,194.35,194.35,194.28,194.28,9000.0,162.4936,162.4936,162.4351,162.4351,9000.0
2015-04-27 11:30:00,194.3,194.39,194.3,194.39,8800.0,162.4518,162.5271,162.4518,162.5271,8800.0
2015-04-27 11:35:00,194.35,194.4,194.33,194.33,5400.0,162.4936,162.5355,162.4769,162.4769,5400.0
2015-04-27 11:40:00,194.3,194.32,194.28,194.28,2800.0,162.4518,162.4686,162.4351,162.4351,2800.0
2015-04-27 11:45:00,194.28,194.28,194.16,194.16,2100.0,162.4351,162.4351,162.3348,162.3348,2100.0
2015-04-27 11:50:00,194.17,194.17,194.12,194.14,44000.0,162.3432,162.3432,162.3013,162.3181,44000.0
2015-04-27 11:55:00,194.12,194.12,194.03,194.07,4600.0,162.3013,162.3013,162.2261,162.2595,4600.0
2015-04-27 12:00:00,194.1,194.14,194.03,194.14,4500.0,162.2846,162.3181,162.2261,162.3181,4500.0
2015-04-27 12:05:00,194.11,194.13,194.05,194.08,2900.0,162.293,162.3097,162.2428,162.2679,2900.0
2015-04-27 12:10:00,194.06,194.06,193.88,193.94,13400.0,162.2512,162.2512,162.1007,162.1509,13400.0
2015-04-27 12:15:00,193.88,193.88,193.67,193.68,21800.0,162.1007,162.1007,161.9251,161.9335,21800.0
2015-04-27 12:20:00,193.61,193.69,193.58,193.62,5300.0,161.8749,161.9418,161.8499,161.8833,5300.0
2015-04-27 12:25:00,193.76,193.79,193.72,193.73,2900.0,162.0004,162.0254,161.9669,161.9753,2900.0
2015-04-27 12:30:00,193.79,193.8,193.7,193.72,2200.0,162.0254,162.0338,161.9502,161.9669,2200.0
2015-04-27 12:35:00,193.72,193.79,193.7,193.77,6600.0,161.9669,162.0254,161.9502,162.0087,6600.0
2015-04-27 12:40:00,193.72,193.73,193.63,193.63,4300.0,161.9669,161.9753,161.8917,161.8917,4300.0
2015-04-27 12:45:00,193.62,193.64,193.53,193.59,2400.0,161.8833,161.9,161.8081,161.8582,2400.0
2015-04-27 12:50:00,193.52,193.54,193.42,193.54,4100.0,161.7997,161.8164,161.7161,161.8164,4100.0
2015-04-27 12:55:00,193.49,193.57,193.46,193.54,6700.0,161.7746,161.8415,161.7495,161.8164,6700.0
2015-04-27 13:00:00,193.54,193.68,193.53,193.68,2900.0,161.8164,161.9335,161.8081,161.9335,2900.0
2015-04-27 13:05:00,193.69,193.7,193.67,193.67,1000.0,161.9418,161.9502,161.9251,161.9251,1000.0
2015-04-27 13:10:00,193.68,193.7,193.53,193.57,2500.0,161.9335,161.9502,161.8081,161.8415,2500.0
2015-04-27 13:15:00,193.56,193.56,193.51,193.51,1600.0,161.8331,161.8331,161.7913,161.7913,1600.0
2015-04-27 13:20:00,193.5,193.5,193.35,193.46,6300.0,161.783,161.783,161.6576,161.7495,6300.0
2015-04-27 13:25:00,193.45,193.61,193.44,193.61,1300.0,161.7412,161.8749,161.7328,161.8749,1300.0
2015-04-27 13:30:00,193.63,193.64,193.56,193.62,3800.0,161.8917,161.9,161.8331,161.8833,3800.0
2015-04-27 13:35:00,193.59,193.75,193.59,193.72,3800.0,161.8582,161.992,161.8582,161.9669,3800.0
2015-04-27 13:40:00,193.72,193.73,193.68,193.68,1500.0,161.9669,161.9753,161.9335,161.9335,1500.0
2015-04-27 13:45:00,193.72,193.76,193.65,193.65,2300.0,161.9669,162.0004,161.9084,161.9084,2300.0
2015-04-27 13:50:00,193.66,193.68,193.56,193.56,2100.0,161.9167,161.9335,161.8331,161.8331,2100.0
2015-04-27 13:55:00,193.62,193.66,193.61,193.62,1300.0,161.8833,161.9167,161.8749,161.8833,1300.0
2015-04-27 14:00:00,193.58,193.63,193.55,193.55,5300.0,161.8499,161.8917,161.8248,161.8248,5300.0
2015-04-27 14:05:00,193.65,193.66,193.55,193.55,4000.0,161.9084,161.9167,161.8248,161.8248,4000.0
2015-04-27 14:10:00,193.54,193.57,193.46,193.46,2000.0,161.8164,161.8415,161.7495,161.7495,2000.0
2015-04-27 14:15:00,193.49,193.58,193.41,193.58,4200.0,161.7746,161.8499,161.7077,161.8499,4200.0
2015-04-27 14:20:00,193.56,193.61,193.55,193.59,1800.0,161.8331,161.8749,161.8248,161.8582,1800.0
2015-04-27 14:25:00,193.59,193.73,193.59,193.7,8500.0,161.8582,161.9753,161.8582,161.9502,8500.0
2015-04-27 14:30:00,193.68,193.68,193.53,193.58,7500.0,161.9335,161.9335,161.8081,161.8499,7500.0
2015-04-27 14:35:00,193.58,193.58,193.32,193.34,28200.0,161.8499,161.8499,161.6325,161.6492,28200.0
2015-04-27 14:40:00,193.44,193.57,193.39,193.48,9900.0,161.7328,161.8415,161.691,161.7663,9900.0
2015-04-27 14:45:00,193.47,193.54,193.47,193.53,1600.0,161.7579,161.8164,161.7579,161.8081,1600.0
2015-04-27 14:50:00,193.48,193.5,193.42,193.46,2200.0,161.7663,161.783,161.7161,161.7495,2200.0
2015-04-27 14:55:00,193.48,193.5,193.43,193.48,12400.0,161.7663,161.783,161.7244,161.7663,12400.0
2015-04-27 15:00:00,193.52,193.62,193.52,193.54,1500.0,161.7997,161.8833,161.7997,161.8164,1500.0
2015-04-27 15:05:00,193.57,193.58,193.48,193.5,2600.0,161.8415,161.8499,161.7663,161.783,2600.0
2015-04-27 15:10:00,193.52,193.54,193.38,193.38,5700.0,161.7997,161.8164,161.6826,161.6826,5700.0
2015-04-27 15:15:00,193.36,193.38,193.12,193.13,16900.0,161.6659,161.6826,161.4653,161.4736,16900.0
2015-04-27 15:20:00,193.2,193.26,193.19,193.26,4300.0,161.5321,161.5823,161.5238,161.5823,4300.0
2015-04-27 15:25:00,193.21,193.34,193.21,193.26,7900.0,161.5405,161.6492,161.5405,161.5823,7900.0
2015-04-27 15:30:00,193.26,193.27,193.1,193.11,6700.0,161.5823,161.5907,161.4485,161.4569,6700.0
2015-04-27 15:35:00,193.09,193.22,193.08,193.21,18500.0,161.4402,161.5489,161.4318,161.5405,18500.0
2015-04-27 15:40:00,193.19,193.22,193.12,193.21,5100.0,161.5238,161.5489,161.4653,161.5405,5100.0
2015-04-27 15:45:00,193.22,193.22,193.0,193.08,23800.0,161.5489,161.5489,161.3649,161.4318,23800.0
2015-04-27 15:50:00,193.08,193.11,193.04,193.07,9900.0,161.4318,161.4569,161.3984,161.4235,9900.0
2015-04-27 15:55:00,193.07,193.23,193.04,193.19,35600.0,161.4235,161.5572,161.3984,161.5238,35600.0
2015-04-28 09:30:00,193.16,193.32,193.12,193.23,116900.0,161.4987,161.6325,161.4653,161.5572,116900.0
2015-04-28 09:35:00,193.23,193.29,193.04,193.08,18800.0,161.5572,161.6074,161.3984,161.4318,18800.0
2015-04-28 09:40:00,193.12,193.31,193.09,193.2,25400.0,161.4653,161.6241,161.4402,161.5321,25400.0
2015-04-28 09:45:00,193.23,193.25,192.9,192.9,35300.0,161.5572,161.5739,161.2813,161.2813,35300.0
2015-04-28 09:50:00,192.98,193.28,192.95,193.28,2200.0,161.3482,161.599,161.3231,161.599,2200.0
2015-04-28 09:55:00,193.23,193.25,193.16,193.17,1600.0,161.5572,161.5739,161.4987,161.5071,1600.0
2015-04-28 10:00:00,193.06,193.06,192.57,192.62,22800.0,161.4151,161.4151,161.0054,161.0472,22800.0
2015-04-28 10:05:00,192.58,192.66,192.33,192.34,37500.0,161.0138,161.0807,160.8047,160.8131,37500.0
2015-04-28 10:10:00,192.3,192.3,191.96,191.96,6200.0,160.7797,160.7797,160.4954,160.4954,6200.0
2015-04-28 10:15:00,191.94,192.26,191.93,192.23,11100.0,160.4787,160.7462,160.4703,160.7211,11100.0
2015-04-28 10:20:00,192.25,192.4,192.25,192.4,88800.0,160.7379,160.8633,160.7379,160.8633,88800.0
2015-04-28 10:25:00,192.38,192.49,192.38,192.44,10100.0,160.8466,160.9385,160.8466,160.8967,10100.0
2015-04-28 10:30:00,192.4,192.65,192.4,192.65,15600.0,160.8633,161.0723,160.8633,161.0723,15600.0
2015-04-28 10:35:00,192.64,192.7,192.56,192.7,14700.0,161.0639,161.1141,160.997,161.1141,14700.0
2015-04-28 10:40:00,192.73,192.9,192.69,192.83,17000.0,161.1392,161.2813,161.1057,161.2228,17000.0
2015-04-28 10:45:00,192.81,192.95,192.81,192.93,13700.0,161.2061,161.3231,161.2061,161.3064,13700.0
2015-04-28 10:50:00,192.92,193.06,192.85,192.86,11300.0,161.298,161.4151,161.2395,161.2479,11300.0
2015-04-28 10:55:00,192.86,192.97,192.83,192.83,6200.0,161.2479,161.3398,161.2228,161.2228,6200.0
2015-04-28 11:00:00,192.87,193.29,192.87,193.29,3200.0,161.2562,161.6074,161.2562,161.6074,3200.0
2015-04-28 11:05:00,193.29,193.32,193.24,193.3,14400.0,161.6074,161.6325,161.5656,161.6158,14400.0
2015-04-28 11:10:00,193.35,193.43,193.34,193.34,5200.0,161.6576,161.7244,161.6492,161.6492,5200.0
2015-04-28 11:15:00,193.29,193.29,193.2,193.27,6800.0,161.6074,161.6074,161.5321,161.5907,6800.0
2015-04-28 11:20:00,193.3,193.32,193.19,193.24,17000.0,161.6158,161.6325,161.5238,161.5656,17000.0
2015-04-28 11:25:00,193.33,193.41,193.24,193.25,6600.0,161.6408,161.7077,161.5656,161.5739,6600.0
2015-04-28 11:30:00,193.31,193.35,193.25,193.35,5100.0,161.6241,161.6576,161.5739,161.6576,5100.0
2015-04-28 11:35:00,193.41,193.59,193.41,193.55,19500.0,161.7077,161.8582,161.7077,161.8248,19500.0
2015-04-28 11:40:00,193.47,193.47,193.36,193.36,3000.0,161.7579,161.7579,161.6659,161.6659,3000.0
2015-04-28 11:45:00,193.38,193.57,193.36,193.56,10800.0,161.6826,161.8415,161.6659,161.8331,10800.0
2015-04-28 11:50:00,193.53,193.59,193.47,193.52,3000.0,161.8081,161.8582,161.7579,161.7997,3000.0
2015-04-28 11:55:00,193.49,193.5,193.39,193.49,6200.0,161.7746,161.783,161.691,161.7746,6200.0
2015-04-28 12:00:00,193.5,193.5,193.36,193.36,4300.0,161.783,161.783,161.6659,161.6659,4300.0
2015-04-28 12:05:00,193.42,193.56,193.42,193.56,3400.0,161.7161,161.8331,161.7161,161.8331,3400.0
2015-04-28 12:10:00,193.56,193.6,193.54,193.57,1900.0,161.8331,161.8666,161.8164,161.8415,1900.0
2015-04-28 12:15:00,193.55,193.58,193.45,193.48,2200.0,161.8248,161.8499,161.7412,161.7663,2200.0
2015-04-28 12:20:00,193.43,193.56,193.43,193.52,8400.0,161.7244,161.8331,161.7244,161.7997,8400.0
2015-04-28 12:25:00,193.48,193.58,193.48,193.51,3400.0,161.7663,161.8499,161.7663,161.7913,3400.0
2015-04-28 12:30:00,193.56,193.63,193.56,193.56,400.0,161.8331,161.8917,161.8331,161.8331,400.0
2015-04-28 12:35:00,193.54,193.58,193.45,193.45,11000.0,161.8164,161.8499,161.7412,161.7412,11000.0
2015-04-28 12:40:00,193.45,193.56,193.45,193.56,400.0,161.7412,161.8331,161.7412,161.8331,400.0
2015-04-28 12:45:00,193.58,193.62,193.57,193.57,2700.0,161.8499,161.8833,161.8415,161.8415,2700.0
2015-04-28 12:50:00,193.58,193.8,193.56,193.8,2900.0,161.8499,162.0338,161.8331,162.0338,2900.0
2015-04-28 12:55:00,193.77,193.82,193.71,193.71,8400.0,162.0087,162.0505,161.9586,161.9586,8400.0
2015-04-28 13:00:00,193.67,193.75,193.65,193.75,1400.0,161.9251,161.992,161.9084,161.992,1400.0
2015-04-28 13:05:00,193.72,193.75,193.71,193.71,1600.0,161.9669,161.992,161.9586,161.9586,1600.0
2015-04-28 13:10:00,193.72,193.77,193.69,193.76,2100.0,161.9669,162.0087,161.9418,162.0004,2100.0
2015-04-28 13:15:00,193.74,193.79,193.74,193.77,3200.0,161.9836,162.0254,161.9836,162.0087,3200.0
2015-04-28 13:20:00,193.75,193.85,193.74,193.79,5400.0,161.992,162.0756,161.9836,162.0254,5400.0
2015-04-28 13:25:00,193.81,193.81,193.7,193.7,4600.0,162.0422,162.0422,161.9502,161.9502,4600.0
2015-04-28 13:30:00,193.67,193.7,193.6,193.64,2400.0,161.9251,161.9502,161.8666,161.9,2400.0
2015-04-28 13:35:00,193.65,193.67,193.57,193.67,7300.0,161.9084,161.9251,161.8415,161.9251,7300.0
2015-04-28 13:40:00,193.65,193.78,193.65,193.78,3500.0,161.9084,162.0171,161.9084,162.0171,3500.0
2015-04-28 13:45:00,193.77,193.79,193.76,193.79,2800.0,162.0087,162.0254,162.0004,162.0254,2800.0
2015-04-28 13:50:00,193.79,193.79,193.72,193.73,2800.0,162.0254,162.0254,161.9669,161.9753,2800.0
2015-04-28 13:55:00,193.73,193.8,193.68,193.68,12200.0,161.9753,162.0338,161.9335,161.9335,12200.0
2015-04-28 14:00:00,193.68,193.69,193.45,193.5,9700.0,161.9335,161.9418,161.7412,161.783,9700.0
2015-04-28 14:05:00,193.47,193.52,193.47,193.51,4000.0,161.7579,161.7997,161.7579,161.7913,4000.0
2015-04-28 14:10:00,193.52,193.59,193.48,193.48,2400.0,161.7997,161.8582,161.7663,161.7663,2400.0
2015-04-28 14:15:00,193.48,193.55,193.44,193.5,103200.0,161.7663,161.8248,161.7328,161.783,103200.0
2015-04-28 14:20:00,193.48,193.48,193.39,193.4,5800.0,161.7663,161.7663,161.691,161.6994,5800.0
2015-04-28 14:25:00,193.44,193.53,193.44,193.48,1300.0,161.7328,161.8081,161.7328,161.7663,1300.0
2015-04-28 14:30:00,193.45,193.62,193.36,193.62,3600.0,161.7412,161.8833,161.6659,161.8833,3600.0
2015-04-28 14:35:00,193.59,193.62,193.53,193.62,1500.0,161.8582,161.8833,161.8081,161.8833,1500.0
2015-04-28 14:40:00,193.6,193.68,193.58,193.63,8900.0,161.8666,161.9335,161.8499,161.8917,8900.0
2015-04-28 14:45:00,193.63,193.69,193.61,193.61,12100.0,161.8917,161.9418,161.8749,161.8749,12100.0
2015-04-28 14:50:00,193.64,193.65,193.57,193.57,2200.0,161.9,161.9084,161.8415,161.8415,2200.0
2015-04-28 14:55:00,193.57,193.62,193.56,193.58,3600.0,161.8415,161.8833,161.8331,161.8499,3600.0
2015-04-28 15:00:00,193.56,193.65,193.55,193.64,4500.0,161.8331,161.9084,161.8248,161.9,4500.0
2015-04-28 15:05:00,193.66,193.78,193.66,193.74,11600.0,161.9167,162.0171,161.9167,161.9836,11600.0
2015-04-28 15:10:00,193.76,193.8,193.71,193.75,4500.0,162.0004,162.0338,161.9586,161.992,4500.0
2015-04-28 15:15:00,193.77,193.77,193.65,193.65,9100.0,162.0087,162.0087,161.9084,161.9084,9100.0
2015-04-28 15:20:00,193.66,193.73,193.64,193.65,8600.0,161.9167,161.9753,161.9,161.9084,8600.0
2015-04-28 15:25:00,193.67,193.68,193.6,193.65,6700.0,161.9251,161.9335,161.8666,161.9084,6700.0
2015-04-28 15:30:00,193.64,193.75,193.64,193.74,6400.0,161.9,161.992,161.9,161.9836,6400.0
2015-04-28 15:35:00,193.72,193.72,193.67,193.7,4500.0,161.9669,161.9669,161.9251,161.9502,4500.0
2015-04-28 15:40:00,193.71,193.74,193.64,193.7,16200.0,161.9586,161.9836,161.9,161.9502,16200.0
2015-04-28 15:45:00,193.67,193.67,193.48,193.53,19800.0,161.9251,161.9251,161.7663,161.8081,19800.0
2015-04-28 15:50:00,193.51,193.64,193.47,193.59,41000.0,161.7913,161.9,161.7579,161.8582,41000.0
2015-04-28 15:55:00,193.6,193.8,193.56,193.79,63900.0,161.8666,162.0338,161.8331,162.0254,63900.0
2015-04-29 09:30:00,192.81,193.2,192.78,193.09,59700.0,161.2061,161.5321,161.181,161.4402,59700.0
2015-04-29 09:35:00,193.15,193.32,193.09,193.32,35700.0,161.4903,161.6325,161.4402,161.6325,35700.0
2015-04-29 09:40:00,193.32,193.37,193.2,193.37,11000.0,161.6325,161.6743,161.5321,161.6743,11000.0
2015-04-29 09:45:00,193.45,193.56,193.39,193.45,22600.0,161.7412,161.8331,161.691,161.7412,22600.0
2015-04-29 09:50:00,193.42,193.5,193.29,193.48,27000.0,161.7161,161.783,161.6074,161.7663,27000.0
2015-04-29 09:55:00,193.44,193.47,193.27,193.27,13100.0,161.7328,161.7579,161.5907,161.5907,13100.0
2015-04-29 10:00:00,193.27,193.37,193.07,193.08,27300.0,161.5907,161.6743,161.4235,161.4318,27300.0
2015-04-29 10:05:00,193.12,193.12,192.75,192.87,13600.0,161.4653,161.4653,161.1559,161.2562,13600.0
2015-04-29 10:10:00,192.91,193.0,192.79,192.92,6700.0,161.2897,161.3649,161.1893,161.298,6700.0
2015-04-29 10:15:00,192.92,192.92,192.79,192.89,6000.0,161.298,161.298,161.1893,161.273,6000.0
2015-04-29 10:20:00,192.88,192.88,192.61,192.66,8600.0,161.2646,161.2646,161.0389,161.0807,8600.0
2015-04-29 10:25:00,192.66,192.87,192.66,192.74,8100.0,161.0807,161.2562,161.0807,161.1475,8100.0
2015-04-29 10:30:00,192.73,193.08,192.71,193.07,9700.0,161.1392,161.4318,161.1225,161.4235,9700.0
2015-04-29 10:35:00,193.07,193.17,192.98,193.12,10600.0,161.4235,161.5071,161.3482,161.4653,10600.0
2015-04-29 10:40:00,193.15,193.19,193.05,193.19,7700.0,161.4903,161.5238,161.4067,161.5238,7700.0
2015-04-29 10:45:00,193.16,193.18,193.02,193.1,6800.0,161.4987,161.5154,161.3816,161.4485,6800.0
2015-04-29 10:50:00,193.06,193.14,192.98,192.98,14800.0,161.4151,161.482,161.3482,161.3482,14800.0
2015-04-29 10:55:00,192.97,193.1,192.87,193.01,20100.0,161.3398,161.4485,161.2562,161.3733,20100.0
2015-04-29 11:00:00,192.99,193.33,192.99,193.33,20900.0,161.3566,161.6408,161.3566,161.6408,20900.0
2015-04-29 11:05:00,193.3,193.33,193.26,193.26,2100.0,161.6158,161.6408,161.5823,161.5823,2100.0
2015-04-29 11:10:00,193.3,193.3,193.08,193.11,11400.0,161.6158,161.6158,161.4318,161.4569,11400.0
2015-04-29 11:15:00,193.17,193.19,193.15,193.15,4400.0,161.5071,161.5238,161.4903,161.4903,4400.0
2015-04-29 11:20:00,193.18,193.29,193.12,193.17,16800.0,161.5154,161.6074,161.4653,161.5071,16800.0
2015-04-29 11:25:00,193.2,193.2,193.02,193.08,41800.0,161.5321,161.5321,161.3816,161.4318,41800.0
2015-04-29 11:30:00,193.1,193.1,192.85,192.85,19200.0,161.4485,161.4485,161.2395,161.2395,19200.0
2015-04-29 11:35:00,192.88,192.9,192.79,192.86,6900.0,161.2646,161.2813,161.1893,161.2479,6900.0
2015-04-29 11:40:00,192.88,192.93,192.84,192.88,5600.0,161.2646,161.3064,161.2312,161.2646,5600.0
2015-04-29 11:45:00,192.86,192.9,192.84,192.89,9300.0,161.2479,161.2813,161.2312,161.273,9300.0
2015-04-29 11:50:00,192.9,192.97,192.9,192.97,6100.0,161.2813,161.3398,161.2813,161.3398,6100.0
2015-04-29 11:55:00,193.01,193.01,192.91,192.92,7600.0,161.3733,161.3733,161.2897,161.298,7600.0
2015-04-29 12:00:00,192.92,192.97,192.78,192.79,4700.0,161.298,161.3398,161.181,161.1893,4700.0
2015-04-29 12:05:00,192.8,192.81,192.67,192.67,7200.0,161.1977,161.2061,161.089,161.089,7200.0
2015-04-29 12:10:00,192.68,192.68,192.38,192.47,23800.0,161.0974,161.0974,160.8466,160.9218,23800.0
2015-04-29 12:15:00,192.45,192.47,192.33,192.33,8100.0,160.9051,160.9218,160.8047,160.8047,8100.0
2015-04-29 12:20:00,192.34,192.48,192.34,192.46,26300.0,160.8131,160.9302,160.8131,160.9134,26300.0
2015-04-29 12:25:00,192.43,192.43,192.27,192.3,4700.0,160.8884,160.8884,160.7546,160.7797,4700.0
2015-04-29 12:30:00,192.31,192.31,192.13,192.23,12900.0,160.788,160.788,160.6375,160.7211,12900.0
2015-04-29 12:35:00,192.27,192.33,192.25,192.25,8500.0,160.7546,160.8047,160.7379,160.7379,8500.0
2015-04-29 12:40:00,192.23,192.4,192.16,192.39,11400.0,160.7211,160.8633,160.6626,160.8549,11400.0
2015-04-29 12:45:00,192.38,192.5,192.38,192.5,5600.0,160.8466,160.9469,160.8466,160.9469,5600.0
2015-04-29 12:50:00,192.51,192.54,192.43,192.43,10100.0,160.9552,160.9803,160.8884,160.8884,10100.0
2015-04-29 12:55:00,192.43,192.69,192.42,192.63,16300.0,160.8884,161.1057,160.88,161.0556,16300.0
2015-04-29 13:00:00,192.65,192.65,192.47,192.47,4700.0,161.0723,161.0723,160.9218,160.9218,4700.0
2015-04-29 13:05:00,192.47,192.47,192.3,192.34,5600.0,160.9218,160.9218,160.7797,160.8131,5600.0
2015-04-29 13:10:00,192.41,192.47,192.33,192.45,6900.0,160.8716,160.9218,160.8047,160.9051,6900.0
2015-04-29 13:15:00,192.52,192.58,192.45,192.54,7700.0,160.9636,161.0138,160.9051,160.9803,7700.0
2015-04-29 13:20:00,192.52,192.57,192.44,192.48,7900.0,160.9636,161.0054,160.8967,160.9302,7900.0
2015-04-29 13:25:00,192.54,192.54,192.4,192.44,12100.0,160.9803,160.9803,160.8633,160.8967,12100.0
2015-04-29 13:30:00,192.45,192.52,192.45,192.52,6400.0,160.9051,160.9636,160.9051,160.9636,6400.0
2015-04-29 13:35:00,192.52,192.71,192.5,192.7,9800.0,160.9636,161.1225,160.9469,161.1141,9800.0
2015-04-29 13:40:00,192.69,192.9,192.67,192.89,17900.0,161.1057,161.2813,161.089,161.273,17900.0
2015-04-29 13:45:00,192.9,192.94,192.88,192.92,19100.0,161.2813,161.3148,161.2646,161.298,19100.0
2015-04-29 13:50:00,192.94,193.0,192.93,192.96,14600.0,161.3148,161.3649,161.3064,161.3315,14600.0
2015-04-29 13:55:00,192.99,193.12,192.99,193.04,4400.0,161.3566,161.4653,161.3566,161.3984,4400.0
2015-04-29 14:00:00,193.03,193.28,192.65,192.96,22300.0,161.39,161.599,161.0723,161.3315,22300.0
2015-04-29 14:05:00,193.03,193.28,192.79,192.89,22700.0,161.39,161.599,161.1893,161.273,22700.0
2015-04-29 14:10:00,192.89,193.06,192.56,192.67,16500.0,161.273,161.4151,160.997,161.089,16500.0
2015-04-29 14:15:00,192.63,193.2,192.63,193.12,26000.0,161.0556,161.5321,161.0556,161.4653,26000.0
2015-04-29 14:20:00,193.08,193.4,193.06,193.28,19100.0,161.4318,161.6994,161.4151,161.599,19100.0
2015-04-29 14:25:00,193.29,193.38,193.1,193.3,6300.0,161.6074,161.6826,161.4485,161.6158,6300.0
2015-04-29 14:30:00,193.3,193.5,193.22,193.46,18200.0,161.6158,161.783,161.5489,161.7495,18200.0
2015-04-29 14:35:00,193.44,193.57,193.34,193.38,34600.0,161.7328,161.8415,161.6492,161.6826,34600.0
2015-04-29 14:40:00,193.45,193.66,193.45,193.59,49000.0,161.7412,161.9167,161.7412,161.8582,49000.0
2015-04-29 14:45:00,193.63,193.63,193.38,193.42,36900.0,161.8917,161.8917,161.6826,161.7161,36900.0
2015-04-29 14:50:00,193.43,193.45,193.23,193.28,11400.0,161.7244,161.7412,161.5572,161.599,11400.0
2015-04-29 14:55:00,193.34,193.34,193.24,193.25,11300.0,161.6492,161.6492,161.5656,161.5739,11300.0
2015-04-29 15:00:00,193.27,193.38,193.07,193.07,21400.0,161.5907,161.6826,161.4235,161.4235,21400.0
2015-04-29 15:05:00,193.04,193.09,192.94,193.09,7000.0,161.3984,161.4402,161.3148,161.4402,7000.0
2015-04-29 15:10:00,193.0,193.11,192.78,193.11,13500.0,161.3649,161.4569,161.181,161.4569,13500.0
2015-04-29 15:15:00,193.12,193.2,192.95,193.12,7400.0,161.4653,161.5321,161.3231,161.4653,7400.0
2015-04-29 15:20:00,193.11,193.21,193.11,193.12,6300.0,161.4569,161.5405,161.4569,161.4653,6300.0
2015-04-29 15:25:00,193.12,193.14,193.03,193.06,7100.0,161.4653,161.482,161.39,161.4151,7100.0
2015-04-29 15:30:00,193.07,193.18,193.07,193.15,6000.0,161.4235,161.5154,161.4235,161.4903,6000.0
2015-04-29 15:35:00,193.16,193.34,193.16,193.27,10600.0,161.4987,161.6492,161.4987,161.5907,10600.0
2015-04-29 15:40:00,193.24,193.25,192.97,192.97,9300.0,161.5656,161.5739,161.3398,161.3398,9300.0
2015-04-29 15:45:00,192.92,193.04,192.92,193.02,4400.0,161.298,161.3984,161.298,161.3816,4400.0
2015-04-29 15:50:00,193.02,193.02,192.89,192.97,28400.0,161.3816,161.3816,161.273,161.3398,28400.0
2015-04-29 15:55:00,192.96,193.14,192.95,193.0,81800.0,161.3315,161.482,161.3231,161.3649,81800.0
2015-04-30 09:30:00,192.4,192.67,192.22,192.63,75500.0,160.8633,161.089,160.7128,161.0556,75500.0
2015-04-30 09:35:00,192.64,192.8,192.64,192.67,31500.0,161.0639,161.1977,161.0639,161.089,31500.0
2015-04-30 09:40:00,192.66,192.76,192.4,192.42,18900.0,161.0807,161.1643,160.8633,160.88,18900.0
2015-04-30 09:45:00,192.39,192.57,192.38,192.4,11400.0,160.8549,161.0054,160.8466,160.8633,11400.0
2015-04-30 09:50:00,192.31,192.31,191.93,192.11,32700.0,160.788,160.788,160.4703,160.6208,32700.0
2015-04-30 09:55:00,192.16,192.16,191.83,191.91,27100.0,160.6626,160.6626,160.3867,160.4536,27100.0
2015-04-30 10:00:00,191.8,191.84,191.6,191.63,54200.0,160.3616,160.3951,160.1944,160.2195,54200.0
2015-04-30 10:05:00,191.68,191.92,191.68,191.82,7400.0,160.2613,160.462,160.2613,160.3783,7400.0
2015-04-30 10:10:00,191.81,192.05,191.72,192.0,12000.0,160.37,160.5706,160.2947,160.5288,12000.0
2015-04-30 10:15:00,192.01,192.01,191.73,191.9,9500.0,160.5372,160.5372,160.3031,160.4452,9500.0
2015-04-30 10:20:00,191.92,191.98,191.52,191.59,34100.0,160.462,160.5121,160.1275,160.186,34100.0
2015-04-30 10:25:00,191.6,191.73,191.56,191.64,12700.0,160.1944,160.3031,160.161,160.2278,12700.0
2015-04-30 10:30:00,191.73,191.8,191.59,191.72,15100.0,160.3031,160.3616,160.186,160.2947,15100.0
2015-04-30 10:35:00,191.76,191.9,191.73,191.73,5100.0,160.3282,160.4452,160.3031,160.3031,5100.0
2015-04-30 10:40:00,191.73,191.85,191.62,191.81,10100.0,160.3031,160.4034,160.2111,160.37,10100.0
2015-04-30 10:45:00,191.73,191.96,191.69,191.86,21000.0,160.3031,160.4954,160.2697,160.4118,21000.0
2015-04-30 10:50:00,191.89,191.9,191.67,191.72,8300.0,160.4369,160.4452,160.2529,160.2947,8300.0
2015-04-30 10:55:00,191.69,191.88,191.58,191.85,20900.0,160.2697,160.4285,160.1777,160.4034,20900.0
2015-04-30 11:00:00,191.83,192.18,191.83,192.18,52400.0,160.3867,160.6793,160.3867,160.6793,52400.0
2015-04-30 11:05:00,192.17,192.43,192.16,192.32,55200.0,160.671,160.8884,160.6626,160.7964,55200.0
2015-04-30 11:10:00,192.32,192.54,192.32,192.39,14100.0,160.7964,160.9803,160.7964,160.8549,14100.0
2015-04-30 11:15:00,192.34,192.38,192.3,192.38,10600.0,160.8131,160.8466,160.7797,160.8466,10600.0
2015-04-30 11:20:00,192.37,192.54,192.33,192.45,11500.0,160.8382,160.9803,160.8047,160.9051,11500.0
2015-04-30 11:25:00,192.45,192.5,192.33,192.43,5300.0,160.9051,160.9469,160.8047,160.8884,5300.0
2015-04-30 11:30:00,192.49,192.68,192.48,192.49,14000.0,160.9385,161.0974,160.9302,160.9385,14000.0
2015-04-30 11:35:00,192.43,192.43,192.31,192.39,275200.0,160.8884,160.8884,160.788,160.8549,275200.0
2015-04-30 11:40:00,192.38,192.45,192.35,192.37,25500.0,160.8466,160.9051,160.8215,160.8382,25500.0
2015-04-30 11:45:00,192.38,192.43,192.38,192.38,4600.0,160.8466,160.8884,160.8466,160.8466,4600.0
2015-04-30 11:50:00,192.39,192.41,192.24,192.32,10000.0,160.8549,160.8716,160.7295,160.7964,10000.0
2015-04-30 11:55:00,192.33,192.33,192.0,192.0,7600.0,160.8047,160.8047,160.5288,160.5288,7600.0
2015-04-30 12:00:00,192.05,192.09,192.02,192.05,14900.0,160.5706,160.6041,160.5456,160.5706,14900.0
2015-04-30 12:05:00,192.03,192.11,191.95,192.0,11800.0,160.5539,160.6208,160.487,160.5288,11800.0
2015-04-30 12:10:00,192.0,192.08,191.97,192.04,4900.0,160.5288,160.5957,160.5038,160.5623,4900.0
2015-04-30 12:15:00,192.02,192.2,192.02,192.19,18100.0,160.5456,160.6961,160.5456,160.6877,18100.0
2015-04-30 12:20:00,192.2,192.24,192.16,192.23,2800.0,160.6961,160.7295,160.6626,160.7211,2800.0
2015-04-30 12:25:00,192.22,192.22,192.02,192.06,5300.0,160.7128,160.7128,160.5456,160.579,5300.0
2015-04-30 12:30:00,192.03,192.03,191.86,192.01,5600.0,160.5539,160.5539,160.4118,160.5372,5600.0
2015-04-30 12:35:00,192.0,192.0,191.88,191.89,2700.0,160.5288,160.5288,160.4285,160.4369,2700.0
2015-04-30 12:40:00,191.95,191.98,191.87,191.95,13700.0,160.487,160.5121,160.4201,160.487,13700.0
2015-04-30 12:45:00,191.94,191.94,191.7,191.83,17800.0,160.4787,160.4787,160.278,160.3867,17800.0
2015-04-30 12:50:00,191.83,191.84,191.57,191.57,10100.0,160.3867,160.3951,160.1693,160.1693,10100.0
2015-04-30 12:55:00,191.56,191.87,191.55,191.87,23600.0,160.161,160.4201,160.1526,160.4201,23600.0
2015-04-30 13:00:00,191.86,192.01,191.83,192.01,12900.0,160.4118,160.5372,160.3867,160.5372,12900.0
2015-04-30 13:05:00,191.99,192.05,191.87,192.0,9800.0,160.5205,160.5706,160.4201,160.5288,9800.0
2015-04-30 13:10:00,192.0,192.02,191.91,191.98,6700.0,160.5288,160.5456,160.4536,160.5121,6700.0
2015-04-30 13:15:00,192.02,192.02,191.87,191.97,4800.0,160.5456,160.5456,160.4201,160.5038,4800.0
2015-04-30 13:20:00,192.0,192.0,191.82,191.85,7300.0,160.5288,160.5288,160.3783,160.4034,7300.0
2015-04-30 13:25:00,191.86,191.89,191.77,191.89,98000.0,160.4118,160.4369,160.3365,160.4369,98000.0
2015-04-30 13:30:00,191.8,192.06,191.8,192.06,14300.0,160.3616,160.579,160.3616,160.579,14300.0
2015-04-30 13:35:00,192.04,192.04,191.82,191.82,14500.0,160.5623,160.5623,160.3783,160.3783,14500.0
2015-04-30 13:40:00,191.83,191.95,191.83,191.93,8200.0,160.3867,160.487,160.3867,160.4703,8200.0
2015-04-30 13:45:00,191.93,192.0,191.82,191.83,13800.0,160.4703,160.5288,160.3783,160.3867,13800.0
2015-04-30 13:50:00,191.8,191.88,191.77,191.86,15400.0,160.3616,160.4285,160.3365,160.4118,15400.0
2015-04-30 13:55:00,191.87,191.96,191.82,191.82,6000.0,160.4201,160.4954,160.3783,160.3783,6000.0
2015-04-30 14:00:00,191.84,191.84,191.71,191.75,6100.0,160.3951,160.3951,160.2864,160.3198,6100.0
2015-04-30 14:05:00,191.76,191.8,191.69,191.77,5600.0,160.3282,160.3616,160.2697,160.3365,5600.0
2015-04-30 14:10:00,191.76,191.96,191.74,191.9,8400.0,160.3282,160.4954,160.3115,160.4452,8400.0
2015-04-30 14:15:00,191.91,191.93,191.82,191.83,8600.0,160.4536,160.4703,160.3783,160.3867,8600.0
2015-04-30 14:20:00,191.82,191.88,191.39,191.39,55800.0,160.3783,160.4285,160.0188,160.0188,55800.0
2015-04-30 14:25:00,191.42,191.5,191.35,191.36,20700.0,160.0439,160.1108,159.9854,159.9937,20700.0
2015-04-30 14:30:00,191.37,191.37,191.22,191.31,31700.0,160.0021,160.0021,159.8767,159.9519,31700.0
2015-04-30 14:35:00,191.32,191.46,191.32,191.45,25700.0,159.9603,160.0774,159.9603,160.069,25700.0
2015-04-30 14:40:00,191.46,191.48,191.31,191.38,22800.0,160.0774,160.0941,159.9519,160.0105,22800.0
2015-04-30 14:45:00,191.41,191.42,191.13,191.23,25000.0,160.0355,160.0439,159.8014,159.8851,25000.0
2015-04-30 14:50:00,191.18,191.22,191.07,191.15,14700.0,159.8432,159.8767,159.7513,159.8182,14700.0
2015-04-30 14:55:00,191.11,191.12,190.83,190.86,26700.0,159.7847,159.7931,159.5506,159.5757,26700.0
2015-04-30 15:00:00,190.85,190.87,190.42,190.63,83200.0,159.5673,159.5841,159.2078,159.3834,83200.0
2015-04-30 15:05:00,190.64,190.7,190.46,190.47,31200.0,159.3918,159.4419,159.2413,159.2496,31200.0
2015-04-30 15:10:00,190.4,190.58,190.32,190.57,27100.0,159.1911,159.3416,159.1242,159.3332,27100.0
2015-04-30 15:15:00,190.57,190.89,190.56,190.81,45600.0,159.3332,159.6008,159.3249,159.5339,45600.0
2015-04-30 15:20:00,190.78,190.96,190.67,190.78,37900.0,159.5088,159.6593,159.4168,159.5088,37900.0
2015-04-30 15:25:00,190.79,190.79,190.4,190.64,22000.0,159.5172,159.5172,159.1911,159.3918,22000.0
2015-04-30 15:30:00,190.62,190.97,190.52,190.94,26100.0,159.375,159.6677,159.2914,159.6426,26100.0
2015-04-30 15:35:00,190.92,191.09,190.81,190.94,38900.0,159.6259,159.768,159.5339,159.6426,38900.0
2015-04-30 15:40:00,190.95,190.95,190.7,190.71,56000.0,159.6509,159.6509,159.4419,159.4503,56000.0
2015-04-30 15:45:00,190.71,190.95,190.68,190.85,57600.0,159.4503,159.6509,159.4252,159.5673,57600.0
2015-04-30 15:50:00,190.83,190.98,190.8,190.92,61800.0,159.5506,159.676,159.5255,159.6259,61800.0
2015-04-30 15:55:00,190.93,191.15,190.9,191.08,239700.0,159.6342,159.8182,159.6091,159.7596,239700.0
2015-05-01 09:30:00,191.96,192.38,191.91,192.23,39100.0,160.4954,160.8466,160.4536,160.7211,39100.0
2015-05-01 09:35:00,192.25,192.25,192.09,192.16,27300.0,160.7379,160.7379,160.6041,160.6626,27300.0
2015-05-01 09:40:00,192.17,192.35,192.14,192.29,87200.0,160.671,160.8215,160.6459,160.7713,87200.0
2015-05-01 09:45:00,192.31,192.36,192.22,192.24,37700.0,160.788,160.8298,160.7128,160.7295,37700.0
2015-05-01 09:50:00,192.31,192.31,192.08,192.17,51200.0,160.788,160.788,160.5957,160.671,51200.0
2015-05-01 09:55:00,192.15,192.21,192.07,192.08,23100.0,160.6543,160.7044,160.5874,160.5957,23100.0
2015-05-01 10:00:00,192.03,192.28,192.0,192.28,36800.0,160.5539,160.7629,160.5288,160.7629,36800.0
2015-05-01 10:05:00,192.26,192.3,191.98,192.07,19800.0,160.7462,160.7797,160.5121,160.5874,19800.0
2015-05-01 10:10:00,192.06,192.25,192.04,192.12,29000.0,160.579,160.7379,160.5623,160.6292,29000.0
2015-05-01 10:15:00,192.13,192.46,192.13,192.44,16100.0,160.6375,160.9134,160.6375,160.8967,16100.0
2015-05-01 10:20:00,192.49,192.54,192.43,192.44,13100.0,160.9385,160.9803,160.8884,160.8967,13100.0
2015-05-01 10:25:00,192.43,192.46,192.31,192.34,8500.0,160.8884,160.9134,160.788,160.8131,8500.0
2015-05-01 10:30:00,192.35,192.44,192.3,192.3,6700.0,160.8215,160.8967,160.7797,160.7797,6700.0
2015-05-01 10:35:00,192.3,192.32,192.12,192.17,11000.0,160.7797,160.7964,160.6292,160.671,11000.0
2015-05-01 10:40:00,192.15,192.15,191.91,191.97,43000.0,160.6543,160.6543,160.4536,160.5038,43000.0
2015-05-01 10:45:00,192.01,192.1,192.0,192.02,5300.0,160.5372,160.6124,160.5288,160.5456,5300.0
2015-05-01 10:50:00,192.04,192.16,192.04,192.12,5000.0,160.5623,160.6626,160.5623,160.6292,5000.0
2015-05-01 10:55:00,192.13,192.13,192.05,192.11,2600.0,160.6375,160.6375,160.5706,160.6208,2600.0
2015-05-01 11:00:00,192.19,192.34,192.19,192.26,8500.0,160.6877,160.8131,160.6877,160.7462,8500.0
2015-05-01 11:05:00,192.24,192.26,192.16,192.16,6200.0,160.7295,160.7462,160.6626,160.6626,6200.0
2015-05-01 11:10:00,192.21,192.22,192.13,192.21,7700.0,160.7044,160.7128,160.6375,160.7044,7700.0
2015-05-01 11:15:00,192.23,192.25,192.16,192.25,8800.0,160.7211,160.7379,160.6626,160.7379,8800.0
2015-05-01 11:20:00,192.27,192.3,192.24,192.27,13800.0,160.7546,160.7797,160.7295,160.7546,13800.0
2015-05-01 11:25:00,192.23,192.48,192.23,192.48,16300.0,160.7211,160.9302,160.7211,160.9302,16300.0
2015-05-01 11:30:00,192.49,192.57,192.41,192.41,11200.0,160.9385,161.0054,160.8716,160.8716,11200.0
2015-05-01 11:35:00,192.42,192.42,192.33,192.35,5500.0,160.88,160.88,160.8047,160.8215,5500.0
2015-05-01 11:40:00,192.35,192.35,192.15,192.19,481700.0,160.8215,160.8215,160.6543,160.6877,481700.0
2015-05-01 11:45:00,192.16,192.16,191.95,191.96,18300.0,160.6626,160.6626,160.487,160.4954,18300.0
2015-05-01 11:50:00,191.87,192.03,191.85,191.98,9900.0,160.4201,160.5539,160.4034,160.5121,9900.0
2015-05-01 11:55:00,191.98,192.23,191.96,192.14,24200.0,160.5121,160.7211,160.4954,160.6459,24200.0
2015-05-01 12:00:00,192.13,192.16,191.99,192.09,3400.0,160.6375,160.6626,160.5205,160.6041,3400.0
2015-05-01 12:05:00,192.07,192.07,191.89,191.98,6200.0,160.5874,160.5874,160.4369,160.5121,6200.0
2015-05-01 12:10:00,192.0,192.04,192.0,192.0,3900.0,160.5288,160.5623,160.5288,160.5288,3900.0
2015-05-01 12:15:00,192.01,192.13,192.01,192.13,16600.0,160.5372,160.6375,160.5372,160.6375,16600.0
2015-05-01 12:20:00,192.14,192.17,192.05,192.14,10700.0,160.6459,160.671,160.5706,160.6459,10700.0
2015-05-01 12:25:00,192.18,192.22,192.11,192.22,3100.0,160.6793,160.7128,160.6208,160.7128,3100.0
2015-05-01 12:30:00,192.23,192.32,192.21,192.3,8400.0,160.7211,160.7964,160.7044,160.7797,8400.0
2015-05-01 12:35:00,192.29,192.31,192.24,192.29,12800.0,160.7713,160.788,160.7295,160.7713,12800.0
2015-05-01 12:40:00,192.28,192.3,192.22,192.3,2900.0,160.7629,160.7797,160.7128,160.7797,2900.0
2015-05-01 12:45:00,192.36,192.36,192.29,192.32,5100.0,160.8298,160.8298,160.7713,160.7964,5100.0
2015-05-01 12:50:00,192.33,192.37,192.28,192.34,52000.0,160.8047,160.8382,160.7629,160.8131,52000.0
2015-05-01 12:55:00,192.34,192.4,192.33,192.39,5400.0,160.8131,160.8633,160.8047,160.8549,5400.0
2015-05-01 13:00:00,192.43,192.44,192.38,192.41,3500.0,160.8884,160.8967,160.8466,160.8716,3500.0
2015-05-01 13:05:00,192.41,192.41,192.32,192.33,4300.0,160.8716,160.8716,160.7964,160.8047,4300.0
2015-05-01 13:10:00,192.33,192.33,192.31,192.31,1600.0,160.8047,160.8047,160.788,160.788,1600.0
2015-05-01 13:15:00,192.36,192.5,192.36,192.47,11400.0,160.8298,160.9469,160.8298,160.9218,11400.0
2015-05-01 13:20:00,192.45,192.46,192.42,192.43,500.0,160.9051,160.9134,160.88,160.8884,500.0
2015-05-01 13:25:00,192.39,192.43,192.35,192.39,4000.0,160.8549,160.8884,160.8215,160.8549,4000.0
2015-05-01 13:30:00,192.42,192.47,192.4,192.4,3900.0,160.88,160.9218,160.8633,160.8633,3900.0
2015-05-01 13:35:00,192.38,192.5,192.36,192.48,2100.0,160.8466,160.9469,160.8298,160.9302,2100.0
2015-05-01 13:40:00,192.48,192.5,192.39,192.44,15600.0,160.9302,160.9469,160.8549,160.8967,15600.0
2015-05-01 13:45:00,192.44,192.59,192.43,192.57,19100.0,160.8967,161.0221,160.8884,161.0054,19100.0
2015-05-01 13:50:00,192.62,192.94,192.6,192.84,99200.0,161.0472,161.3148,161.0305,161.2312,99200.0
2015-05-01 13:55:00,192.85,192.86,192.79,192.84,2800.0,161.2395,161.2479,161.1893,161.2312,2800.0
2015-05-01 14:00:00,192.87,192.89,192.82,192.86,7400.0,161.2562,161.273,161.2144,161.2479,7400.0
2015-05-01 14:05:00,192.84,192.92,192.84,192.91,4800.0,161.2312,161.298,161.2312,161.2897,4800.0
2015-05-01 14:10:00,192.93,192.94,192.87,192.87,3600.0,161.3064,161.3148,161.2562,161.2562,3600.0
2015-05-01 14:15:00,192.87,192.88,192.8,192.81,5100.0,161.2562,161.2646,161.1977,161.2061,5100.0
2015-05-01 14:20:00,192.88,192.91,192.84,192.91,19100.0,161.2646,161.2897,161.2312,161.2897,19100.0
2015-05-01 14:25:00,192.9,193.13,192.89,193.1,60900.0,161.2813,161.4736,161.273,161.4485,60900.0
2015-05-01 14:30:00,193.14,193.14,193.03,193.04,6800.0,161.482,161.482,161.39,161.3984,6800.0
2015-05-01 14:35:00,193.04,193.08,193.02,193.04,29500.0,161.3984,161.4318,161.3816,161.3984,29500.0
2015-05-01 14:40:00,193.04,193.08,193.01,193.01,27500.0,161.3984,161.4318,161.3733,161.3733,27500.0
2015-05-01 14:45:00,193.0,193.05,192.98,193.04,6100.0,161.3649,161.4067,161.3482,161.3984,6100.0
2015-05-01 14:50:00,193.02,193.03,192.86,192.89,5900.0,161.3816,161.39,161.2479,161.273,5900.0
2015-05-01 14:55:00,192.89,192.9,192.84,192.89,4500.0,161.273,161.2813,161.2312,161.273,4500.0
2015-05-01 15:00:00,192.9,192.93,192.82,192.87,11900.0,161.2813,161.3064,161.2144,161.2562,11900.0
2015-05-01 15:05:00,192.87,192.96,192.87,192.93,5900.0,161.2562,161.3315,161.2562,161.3064,5900.0
2015-05-01 15:10:00,192.89,192.92,192.87,192.87,2300.0,161.273,161.298,161.2562,161.2562,2300.0
2015-05-01 15:15:00,192.86,192.96,192.86,192.94,12400.0,161.2479,161.3315,161.2479,161.3148,12400.0
2015-05-01 15:20:00,192.97,192.98,192.81,192.87,15100.0,161.3398,161.3482,161.2061,161.2562,15100.0
2015-05-01 15:25:00,192.85,192.89,192.69,192.71,33200.0,161.2395,161.273,161.1057,161.1225,33200.0
2015-05-01 15:30:00,192.75,192.87,192.74,192.84,20900.0,161.1559,161.2562,161.1475,161.2312,20900.0
2015-05-01 15:35:00,192.84,192.94,192.83,192.83,23800.0,161.2312,161.3148,161.2228,161.2228,23800.0
2015-05-01 15:40:00,192.84,193.01,192.84,192.91,19100.0,161.2312,161.3733,161.2312,161.2897,19100.0
2015-05-01 15:45:00,192.91,193.0,192.91,192.99,13100.0,161.2897,161.3649,161.2897,161.3566,13100.0
2015-05-01 15:50:00,192.99,193.05,192.98,193.04,41800.0,161.3566,161.4067,161.3482,161.3984,41800.0
2015-05-01 15:55:00,193.03,193.18,193.03,193.11,51800.0,161.39,161.5154,161.39,161.4569,51800.0
2015-05-04 09:30:00,193.64,193.75,193.5,193.7,62200.0,161.9,161.992,161.783,161.9502,62200.0
2015-05-04 09:35:00,193.74,193.96,193.73,193.91,29900.0,161.9836,162.1676,161.9753,162.1258,29900.0
2015-05-04 09:40:00,193.95,194.14,193.94,194.12,31400.0,162.1592,162.3181,162.1509,162.3013,31400.0
2015-05-04 09:45:00,194.14,194.16,194.0,194.03,13500.0,162.3181,162.3348,162.201,162.2261,13500.0
2015-05-04 09:50:00,193.99,194.21,193.99,194.19,33900.0,162.1927,162.3766,162.1927,162.3599,33900.0
2015-05-04 09:55:00,194.22,194.31,194.15,194.27,40100.0,162.385,162.4602,162.3264,162.4268,40100.0
2015-05-04 10:00:00,194.26,194.3,194.13,194.26,40300.0,162.4184,162.4518,162.3097,162.4184,40300.0
2015-05-04 10:05:00,194.28,194.3,194.18,194.22,33400.0,162.4351,162.4518,162.3515,162.385,33400.0
2015-05-04 10:10:00,194.16,194.25,194.14,194.25,21700.0,162.3348,162.41,162.3181,162.41,21700.0
2015-05-04 10:15:00,194.21,194.23,194.09,194.18,17200.0,162.3766,162.3933,162.2763,162.3515,17200.0
2015-05-04 10:20:00,194.19,194.2,194.08,194.14,43500.0,162.3599,162.3682,162.2679,162.3181,43500.0
2015-05-04 10:25:00,194.13,194.25,194.13,194.23,44300.0,162.3097,162.41,162.3097,162.3933,44300.0
2015-05-04 10:30:00,194.25,194.26,194.09,194.18,9000.0,162.41,162.4184,162.2763,162.3515,9000.0
2015-05-04 10:35:00,194.18,194.2,194.08,194.08,5100.0,162.3515,162.3682,162.2679,162.2679,5100.0
2015-05-04 10:40:00,194.04,194.13,194.02,194.13,8000.0,162.2345,162.3097,162.2177,162.3097,8000.0
2015-05-04 10:45:00,194.09,194.09,193.96,194.03,7300.0,162.2763,162.2763,162.1676,162.2261,7300.0
2015-05-04 10:50:00,193.97,194.04,193.97,193.97,11500.0,162.1759,162.2345,162.1759,162.1759,11500.0
2015-05-04 10:55:00,193.96,194.02,193.9,193.95,16500.0,162.1676,162.2177,162.1174,162.1592,16500.0
2015-05-04 11:00:00,193.98,193.99,193.95,193.95,7400.0,162.1843,162.1927,162.1592,162.1592,7400.0
2015-05-04 11:05:00,193.95,194.09,193.94,193.99,9500.0,162.1592,162.2763,162.1509,162.1927,9500.0
2015-05-04 11:10:00,193.99,194.05,193.98,194.0,3100.0,162.1927,162.2428,162.1843,162.201,3100.0
2015-05-04 11:15:00,194.0,194.0,193.93,193.93,6000.0,162.201,162.201,162.1425,162.1425,6000.0
2015-05-04 11:20:00,193.94,193.98,193.93,193.96,11700.0,162.1509,162.1843,162.1425,162.1676,11700.0
2015-05-04 11:25:00,193.98,194.02,193.93,193.98,2600.0,162.1843,162.2177,162.1425,162.1843,2600.0
2015-05-04 11:30:00,193.92,193.93,193.84,193.84,5300.0,162.1341,162.1425,162.0672,162.0672,5300.0
2015-05-04 11:35:00,193.83,193.91,193.83,193.89,2700.0,162.0589,162.1258,162.0589,162.109,2700.0
2015-05-04 11:40:00,193.88,193.92,193.84,193.91,6300.0,162.1007,162.1341,162.0672,162.1258,6300.0
2015-05-04 11:45:00,193.91,193.93,193.89,193.91,1600.0,162.1258,162.1425,162.109,162.1258,1600.0
2015-05-04 11:50:00,193.95,193.95,193.79,193.86,4900.0,162.1592,162.1592,162.0254,162.084,4900.0
2015-05-04 11:55:00,193.91,194.01,193.91,194.0,5500.0,162.1258,162.2094,162.1258,162.201,5500.0
2015-05-04 12:00:00,193.98,194.06,193.97,194.02,4200.0,162.1843,162.2512,162.1759,162.2177,4200.0
2015-05-04 12:05:00,194.0,194.08,194.0,194.02,17300.0,162.201,162.2679,162.201,162.2177,17300.0
2015-05-04 12:10:00,194.0,194.05,193.89,193.91,7900.0,162.201,162.2428,162.109,162.1258,7900.0
2015-05-04 12:15:00,193.91,194.01,193.91,193.99,1700.0,162.1258,162.2094,162.1258,162.1927,1700.0
2015-05-04 12:20:00,193.96,193.96,193.85,193.9,7500.0,162.1676,162.1676,162.0756,162.1174,7500.0
2015-05-04 12:25:00,193.94,194.0,193.92,194.0,3100.0,162.1509,162.201,162.1341,162.201,3100.0
2015-05-04 12:30:00,193.99,194.06,193.89,193.92,3200.0,162.1927,162.2512,162.109,162.1341,3200.0
2015-05-04 12:35:00,193.93,193.96,193.9,193.96,2700.0,162.1425,162.1676,162.1174,162.1676,2700.0
2015-05-04 12:40:00,193.89,193.92,193.82,193.85,4800.0,162.109,162.1341,162.0505,162.0756,4800.0
2015-05-04 12:45:00,193.85,193.89,193.75,193.75,4800.0,162.0756,162.109,161.992,161.992,4800.0
2015-05-04 12:50:00,193.77,193.85,193.77,193.84,6800.0,162.0087,162.0756,162.0087,162.0672,6800.0
2015-05-04 12:55:00,193.84,193.88,193.8,193.8,2500.0,162.0672,162.1007,162.0338,162.0338,2500.0
2015-05-04 13:00:00,193.8,193.83,193.75,193.83,2500.0,162.0338,162.0589,161.992,162.0589,2500.0
2015-05-04 13:05:00,193.81,193.81,193.59,193.64,13800.0,162.0422,162.0422,161.8582,161.9,13800.0
2015-05-04 13:10:00,193.64,193.73,193.62,193.68,9100.0,161.9,161.9753,161.8833,161.9335,9100.0
2015-05-04 13:15:00,193.7,193.74,193.67,193.71,3900.0,161.9502,161.9836,161.9251,161.9586,3900.0
2015-05-04 13:20:00,193.71,193.74,193.61,193.62,12200.0,161.9586,161.9836,161.8749,161.8833,12200.0
2015-05-04 13:25:00,193.64,193.74,193.64,193.72,3400.0,161.9,161.9836,161.9,161.9669,3400.0
2015-05-04 13:30:00,193.71,193.75,193.66,193.67,2400.0,161.9586,161.992,161.9167,161.9251,2400.0
2015-05-04 13:35:00,193.7,193.77,193.7,193.77,2900.0,161.9502,162.0087,161.9502,162.0087,2900.0
2015-05-04 13:40:00,193.81,193.84,193.79,193.83,3300.0,162.0422,162.0672,162.0254,162.0589,3300.0
2015-05-04 13:45:00,193.8,193.85,193.78,193.79,3400.0,162.0338,162.0756,162.0171,162.0254,3400.0
2015-05-04 13:50:00,193.81,193.86,193.79,193.8,2200.0,162.0422,162.084,162.0254,162.0338,2200.0
2015-05-04 13:55:00,193.8,193.9,193.8,193.9,2500.0,162.0338,162.1174,162.0338,162.1174,2500.0
2015-05-04 14:00:00,193.92,193.97,193.84,193.87,17300.0,162.1341,162.1759,162.0672,162.0923,17300.0
2015-05-04 14:05:00,193.87,193.93,193.78,193.93,15500.0,162.0923,162.1425,162.0171,162.1425,15500.0
2015-05-04 14:10:00,193.94,193.99,193.85,193.85,3200.0,162.1509,162.1927,162.0756,162.0756,3200.0
2015-05-04 14:15:00,193.88,193.96,193.87,193.96,4300.0,162.1007,162.1676,162.0923,162.1676,4300.0
2015-05-04 14:20:00,193.99,194.0,193.89,193.96,3700.0,162.1927,162.201,162.109,162.1676,3700.0
2015-05-04 14:25:00,193.96,194.02,193.93,194.0,5300.0,162.1676,162.2177,162.1425,162.201,5300.0
2015-05-04 14:30:00,194.03,194.05,193.97,194.01,9900.0,162.2261,162.2428,162.1759,162.2094,9900.0
2015-05-04 14:35:00,194.02,194.05,193.96,194.03,8300.0,162.2177,162.2428,162.1676,162.2261,8300.0
2015-05-04 14:40:00,194.05,194.09,193.98,194.02,2900.0,162.2428,162.2763,162.1843,162.2177,2900.0
2015-05-04 14:45:00,193.97,193.97,193.88,193.93,3700.0,162.1759,162.1759,162.1007,162.1425,3700.0
2015-05-04 14:50:00,193.93,193.95,193.89,193.91,3700.0,162.1425,162.1592,162.109,162.1258,3700.0
2015-05-04 14:55:00,193.89,193.96,193.89,193.92,15500.0,162.109,162.1676,162.109,162.1341,15500.0
2015-05-04 15:00:00,193.9,193.9,193.82,193.88,2500.0,162.1174,162.1174,162.0505,162.1007,2500.0
2015-05-04 15:05:00,193.86,193.97,193.85,193.88,3300.0,162.084,162.1759,162.0756,162.1007,3300.0
2015-05-04 15:10:00,193.84,193.9,193.83,193.9,2300.0,162.0672,162.1174,162.0589,162.1174,2300.0
2015-05-04 15:15:00,193.85,194.0,193.81,193.94,6200.0,162.0756,162.201,162.0422,162.1509,6200.0
2015-05-04 15:20:00,193.96,194.04,193.94,194.01,3500.0,162.1676,162.2345,162.1509,162.2094,3500.0
2015-05-04 15:25:00,193.99,194.02,193.97,193.97,7300.0,162.1927,162.2177,162.1759,162.1759,7300.0
2015-05-04 15:30:00,193.96,194.03,193.89,193.94,8200.0,162.1676,162.2261,162.109,162.1509,8200.0
2015-05-04 15:35:00,193.94,194.03,193.91,193.92,17500.0,162.1509,162.2261,162.1258,162.1341,17500.0
2015-05-04 15:40:00,193.93,193.93,193.77,193.84,13600.0,162.1425,162.1425,162.0087,162.0672,13600.0
2015-05-04 15:45:00,193.82,193.88,193.76,193.76,8800.0,162.0505,162.1007,162.0004,162.0004,8800.0
2015-05-04 15:50:00,193.76,193.81,193.73,193.74,6600.0,162.0004,162.0422,161.9753,161.9836,6600.0
2015-05-04 15:55:00,193.74,193.79,193.7,193.73,30200.0,161.9836,162.0254,161.9502,161.9753,30200.0
2015-05-05 09:30:00,193.43,193.66,193.3,193.57,48100.0,161.7244,161.9167,161.6158,161.8415,48100.0
2015-05-05 09:35:00,193.56,193.8,193.55,193.57,46500.0,161.8331,162.0338,161.8248,161.8415,46500.0
2015-05-05 09:40:00,193.53,193.63,193.51,193.63,7400.0,161.8081,161.8917,161.7913,161.8917,7400.0
2015-05-05 09:45:00,193.57,193.58,193.22,193.36,21300.0,161.8415,161.8499,161.5489,161.6659,21300.0
2015-05-05 09:50:00,193.31,193.31,193.1,193.19,35300.0,161.6241,161.6241,161.4485,161.5238,35300.0
2015-05-05 09:55:00,193.19,193.19,193.04,193.06,19000.0,161.5238,161.5238,161.3984,161.4151,19000.0
2015-05-05 10:00:00,193.08,193.09,192.8,192.84,40700.0,161.4318,161.4402,161.1977,161.2312,40700.0
2015-05-05 10:05:00,192.87,193.1,192.75,193.1,26500.0,161.2562,161.4485,161.1559,161.4485,26500.0
2015-05-05 10:10:00,193.09,193.09,192.85,192.97,27700.0,161.4402,161.4402,161.2395,161.3398,27700.0
2015-05-05 10:15:00,192.93,192.95,192.77,192.81,11300.0,161.3064,161.3231,161.1726,161.2061,11300.0
2015-05-05 10:20:00,192.86,193.19,192.75,193.13,15100.0,161.2479,161.5238,161.1559,161.4736,15100.0
2015-05-05 10:25:00,193.1,193.26,193.07,193.17,5400.0,161.4485,161.5823,161.4235,161.5071,5400.0
2015-05-05 10:30:00,193.12,193.16,192.93,193.04,19800.0,161.4653,161.4987,161.3064,161.3984,19800.0
2015-05-05 10:35:00,192.98,193.12,192.93,192.98,11600.0,161.3482,161.4653,161.3064,161.3482,11600.0
2015-05-05 10:40:00,192.97,193.07,192.79,193.05,11800.0,161.3398,161.4235,161.1893,161.4067,11800.0
2015-05-05 10:45:00,193.05,193.18,192.99,193.14,4300.0,161.4067,161.5154,161.3566,161.482,4300.0
2015-05-05 10:50:00,193.14,193.15,192.96,192.98,12100.0,161.482,161.4903,161.3315,161.3482,12100.0
2015-05-05 10:55:00,192.98,193.06,192.92,192.93,6100.0,161.3482,161.4151,161.298,161.3064,6100.0
2015-05-05 11:00:00,192.96,192.96,192.58,192.6,28900.0,161.3315,161.3315,161.0138,161.0305,28900.0
2015-05-05 11:05:00,192.6,192.6,192.36,192.45,13200.0,161.0305,161.0305,160.8298,160.9051,13200.0
2015-05-05 11:10:00,192.46,192.62,192.45,192.59,7900.0,160.9134,161.0472,160.9051,161.0221,7900.0
2015-05-05 11:15:00,192.58,192.58,192.44,192.46,4500.0,161.0138,161.0138,160.8967,160.9134,4500.0
2015-05-05 11:20:00,192.47,192.47,192.25,192.31,14000.0,160.9218,160.9218,160.7379,160.788,14000.0
2015-05-05 11:25:00,192.29,192.36,192.21,192.25,10900.0,160.7713,160.8298,160.7044,160.7379,10900.0
2015-05-05 11:30:00,192.23,192.24,192.04,192.18,10900.0,160.7211,160.7295,160.5623,160.6793,10900.0
2015-05-05 11:35:00,192.21,192.27,192.17,192.21,6700.0,160.7044,160.7546,160.671,160.7044,6700.0
2015-05-05 11:40:00,192.19,192.36,192.19,192.36,3900.0,160.6877,160.8298,160.6877,160.8298,3900.0
2015-05-05 11:45:00,192.32,192.4,192.3,192.35,5600.0,160.7964,160.8633,160.7797,160.8215,5600.0
2015-05-05 11:50:00,192.29,192.37,192.21,192.25,6300.0,160.7713,160.8382,160.7044,160.7379,6300.0
2015-05-05 11:55:00,192.25,192.43,192.24,192.42,6500.0,160.7379,160.8884,160.7295,160.88,6500.0
2015-05-05 12:00:00,192.42,192.54,192.42,192.46,10200.0,160.88,160.9803,160.88,160.9134,10200.0
2015-05-05 12:05:00,192.46,192.49,192.38,192.47,8500.0,160.9134,160.9385,160.8466,160.9218,8500.0
2015-05-05 12:10:00,192.48,192.52,192.44,192.49,6200.0,160.9302,160.9636,160.8967,160.9385,6200.0
2015-05-05 12:15:00,192.5,192.67,192.49,192.61,9600.0,160.9469,161.089,160.9385,161.0389,9600.0
2015-05-05 12:20:00,192.65,192.68,192.56,192.59,7200.0,161.0723,161.0974,160.997,161.0221,7200.0
2015-05-05 12:25:00,192.61,192.65,192.54,192.58,5900.0,161.0389,161.0723,160.9803,161.0138,5900.0
2015-05-05 12:30:00,192.57,192.59,192.49,192.59,2200.0,161.0054,161.0221,160.9385,161.0221,2200.0
2015-05-05 12:35:00,192.57,192.59,192.49,192.49,2300.0,161.0054,161.0221,160.9385,160.9385,2300.0
2015-05-05 12:40:00,192.48,192.48,192.34,192.44,11100.0,160.9302,160.9302,160.8131,160.8967,11100.0
2015-05-05 12:45:00,192.42,192.54,192.42,192.51,12300.0,160.88,160.9803,160.88,160.9552,12300.0
2015-05-05 12:50:00,192.51,192.56,192.32,192.39,5600.0,160.9552,160.997,160.7964,160.8549,5600.0
2015-05-05 12:55:00,192.41,192.41,192.27,192.28,3000.0,160.8716,160.8716,160.7546,160.7629,3000.0
2015-05-05 13:00:00,192.29,192.33,192.2,192.24,8000.0,160.7713,160.8047,160.6961,160.7295,8000.0
2015-05-05 13:05:00,192.2,192.2,192.08,192.08,3800.0,160.6961,160.6961,160.5957,160.5957,3800.0
2015-05-05 13:10:00,192.07,192.1,191.88,191.89,15000.0,160.5874,160.6124,160.4285,160.4369,15000.0
2015-05-05 13:15:00,191.9,191.95,191.84,191.89,6000.0,160.4452,160.487,160.3951,160.4369,6000.0
2015-05-05 13:20:00,191.88,191.9,191.73,191.87,12200.0,160.4285,160.4452,160.3031,160.4201,12200.0
2015-05-05 13:25:00,191.89,192.02,191.86,192.01,5200.0,160.4369,160.5456,160.4118,160.5372,5200.0
2015-05-05 13:30:00,191.98,192.0,191.93,191.93,4600.0,160.5121,160.5288,160.4703,160.4703,4600.0
2015-05-05 13:35:00,191.93,192.13,191.93,192.11,3400.0,160.4703,160.6375,160.4703,160.6208,3400.0
2015-05-05 13:40:00,192.12,192.13,191.96,191.97,2800.0,160.6292,160.6375,160.4954,160.5038,2800.0
2015-05-05 13:45:00,192.02,192.04,191.95,192.01,7900.0,160.5456,160.5623,160.487,160.5372,7900.0
2015-05-05 13:50:00,192.04,192.09,191.82,191.93,9000.0,160.5623,160.6041,160.3783,160.4703,9000.0
2015-05-05 13:55:00,191.9,191.96,191.85,191.94,4100.0,160.4452,160.4954,160.4034,160.4787,4100.0
2015-05-05 14:00:00,191.92,191.92,191.75,191.8,7200.0,160.462,160.462,160.3198,160.3616,7200.0
2015-05-05 14:05:00,191.79,191.95,191.79,191.89,6500.0,160.3533,160.487,160.3533,160.4369,6500.0
2015-05-05 14:10:00,191.9,192.03,191.89,191.97,4800.0,160.4452,160.5539,160.4369,160.5038,4800.0
2015-05-05 14:15:00,191.98,192.07,191.91,192.06,7400.0,160.5121,160.5874,160.4536,160.579,7400.0
2015-05-05 14:20:00,192.09,192.12,191.94,191.99,12300.0,160.6041,160.6292,160.4787,160.5205,12300.0
2015-05-05 14:25:00,191.97,191.97,191.72,191.78,13600.0,160.5038,160.5038,160.2947,160.3449,13600.0
2015-05-05 14:30:00,191.75,191.89,191.7,191.88,22500.0,160.3198,160.4369,160.278,160.4285,22500.0
2015-05-05 14:35:00,191.86,191.93,191.79,191.79,16400.0,160.4118,160.4703,160.3533,160.3533,16400.0
2015-05-05 14:40:00,191.79,191.79,191.53,191.55,25500.0,160.3533,160.3533,160.1359,160.1526,25500.0
2015-05-05 14:45:00,191.56,191.64,191.48,191.48,6400.0,160.161,160.2278,160.0941,160.0941,6400.0
2015-05-05 14:50:00,191.49,191.49,191.35,191.38,8500.0,160.1024,160.1024,159.9854,160.0105,8500.0
2015-05-05 14:55:00,191.38,191.57,191.33,191.51,11400.0,160.0105,160.1693,159.9687,160.1192,11400.0
2015-05-05 15:00:00,191.49,191.6,191.45,191.5,9800.0,160.1024,160.1944,160.069,160.1108,9800.0
2015-05-05 15:05:00,191.57,191.58,191.36,191.37,13800.0,160.1693,160.1777,159.9937,160.0021,13800.0
2015-05-05 15:10:00,191.35,191.57,191.33,191.57,8500.0,159.9854,160.1693,159.9687,160.1693,8500.0
2015-05-05 15:15:00,191.54,191.6,191.45,191.47,10700.0,160.1442,160.1944,160.069,160.0857,10700.0
2015-05-05 15:20:00,191.5,191.54,191.37,191.52,5700.0,160.1108,160.1442,160.0021,160.1275,5700.0
2015-05-05 15:25:00,191.54,191.75,191.54,191.68,94300.0,160.1442,160.3198,160.1442,160.2613,94300.0
2015-05-05 15:30:00,191.65,191.78,191.63,191.77,10100.0,160.2362,160.3449,160.2195,160.3365,10100.0
2015-05-05 15:35:00,191.78,191.89,191.75,191.82,6500.0,160.3449,160.4369,160.3198,160.3783,6500.0
2015-05-05 15:40:00,191.77,191.77,191.68,191.73,11000.0,160.3365,160.3365,160.2613,160.3031,11000.0
2015-05-05 15:45:00,191.71,191.71,191.5,191.55,11500.0,160.2864,160.2864,160.1108,160.1526,11500.0
2015-05-05 15:50:00,191.53,191.54,191.41,191.43,18000.0,160.1359,160.1442,160.0355,160.0523,18000.0
2015-05-05 15:55:00,191.45,191.56,191.43,191.47,39300.0,160.069,160.161,160.0523,160.0857,39300.0
2015-05-06 09:30:00,192.09,192.39,192.08,192.17,71400.0,160.6041,160.8549,160.5957,160.671,71400.0
2015-05-06 09:35:00,192.17,192.21,191.59,191.6,46100.0,160.671,160.7044,160.186,160.1944,46100.0
2015-05-06 09:40:00,191.58,191.67,190.95,190.99,47200.0,160.1777,160.2529,159.6509,159.6844,47200.0
2015-05-06 09:45:00,190.95,191.09,190.86,190.98,22700.0,159.6509,159.768,159.5757,159.676,22700.0
2015-05-06 09:50:00,190.92,191.06,190.65,190.68,37600.0,159.6259,159.7429,159.4001,159.4252,37600.0
2015-05-06 09:55:00,190.67,191.03,190.65,191.0,33900.0,159.4168,159.7178,159.4001,159.6928,33900.0
2015-05-06 10:00:00,190.92,191.03,190.81,191.03,14000.0,159.6259,159.7178,159.5339,159.7178,14000.0
2015-05-06 10:05:00,191.02,191.08,190.42,190.51,38600.0,159.7095,159.7596,159.2078,159.2831,38600.0
2015-05-06 10:10:00,190.48,190.63,190.36,190.61,22900.0,159.258,159.3834,159.1577,159.3667,22900.0
2015-05-06 10:15:00,190.65,190.89,190.54,190.85,24700.0,159.4001,159.6008,159.3082,159.5673,24700.0
2015-05-06 10:20:00,190.79,190.93,190.79,190.84,14900.0,159.5172,159.6342,159.5172,159.559,14900.0
2015-05-06 10:25:00,190.75,191.04,190.69,190.96,12900.0,159.4837,159.7262,159.4336,159.6593,12900.0
2015-05-06 10:30:00,190.98,191.04,190.79,190.85,15300.0,159.676,159.7262,159.5172,159.5673,15300.0
2015-05-06 10:35:00,190.83,190.84,190.66,190.84,13900.0,159.5506,159.559,159.4085,159.559,13900.0
2015-05-06 10:40:00,190.96,191.23,190.96,191.11,25200.0,159.6593,159.8851,159.6593,159.7847,25200.0
2015-05-06 10:45:00,191.12,191.53,191.1,191.48,10900.0,159.7931,160.1359,159.7764,160.0941,10900.0
2015-05-06 10:50:00,191.48,191.5,191.42,191.5,11900.0,160.0941,160.1108,160.0439,160.1108,11900.0
2015-05-06 10:55:00,191.47,191.47,191.3,191.36,6000.0,160.0857,160.0857,159.9436,159.9937,6000.0
2015-05-06 11:00:00,191.4,191.45,191.31,191.45,7300.0,160.0272,160.069,159.9519,160.069,7300.0
2015-05-06 11:05:00,191.46,191.46,191.19,191.19,10900.0,160.0774,160.0774,159.8516,159.8516,10900.0
2015-05-06 11:10:00,191.22,191.22,190.88,190.88,11200.0,159.8767,159.8767,159.5924,159.5924,11200.0
2015-05-06 11:15:00,190.89,191.0,190.85,190.94,8900.0,159.6008,159.6928,159.5673,159.6426,8900.0
2015-05-06 11:20:00,190.93,190.93,190.8,190.91,8300.0,159.6342,159.6342,159.5255,159.6175,8300.0
2015-05-06 11:25:00,190.93,191.08,190.93,191.06,6400.0,159.6342,159.7596,159.6342,159.7429,6400.0
2015-05-06 11:30:00,191.04,191.13,190.99,191.07,4300.0,159.7262,159.8014,159.6844,159.7513,4300.0
2015-05-06 11:35:00,191.07,191.07,190.89,190.96,6200.0,159.7513,159.7513,159.6008,159.6593,6200.0
2015-05-06 11:40:00,191.04,191.27,191.04,191.27,118000.0,159.7262,159.9185,159.7262,159.9185,118000.0
2015-05-06 11:45:00,191.26,191.32,191.21,191.27,9500.0,159.9101,159.9603,159.8683,159.9185,9500.0
2015-05-06 11:50:00,191.19,191.28,191.18,191.2,4900.0,159.8516,159.9269,159.8432,159.86,4900.0
2015-05-06 11:55:00,191.2,191.21,191.13,191.16,13300.0,159.86,159.8683,159.8014,159.8265,13300.0
2015-05-06 12:00:00,191.17,191.17,190.89,190.9,11300.0,159.8349,159.8349,159.6008,159.6091,11300.0
2015-05-06 12:05:00,190.91,190.92,190.79,190.86,12500.0,159.6175,159.6259,159.5172,159.5757,12500.0
2015-05-06 12:10:00,190.86,190.93,190.78,190.79,5800.0,159.5757,159.6342,159.5088,159.5172,5800.0
2015-05-06 12:15:00,190.8,190.87,190.76,190.87,6900.0,159.5255,159.5841,159.4921,159.5841,6900.0
2015-05-06 12:20:00,190.88,190.93,190.87,190.93,6200.0,159.5924,159.6342,159.5841,159.6342,6200.0
2015-05-06 12:25:00,190.94,190.96,190.79,190.81,4400.0,159.6426,159.6593,159.5172,159.5339,4400.0
2015-05-06 12:30:00,190.77,190.83,190.71,190.82,3900.0,159.5005,159.5506,159.4503,159.5423,3900.0
2015-05-06 12:35:00,190.83,190.93,190.81,190.91,8400.0,159.5506,159.6342,159.5339,159.6175,8400.0
2015-05-06 12:40:00,190.92,190.94,190.78,190.78,3000.0,159.6259,159.6426,159.5088,159.5088,3000.0
2015-05-06 12:45:00,190.73,190.84,190.69,190.84,5000.0,159.467,159.559,159.4336,159.559,5000.0
2015-05-06 12:50:00,190.84,190.84,190.57,190.57,4000.0,159.559,159.559,159.3332,159.3332,4000.0
2015-05-06 12:55:00,190.55,190.72,190.54,190.67,2300.0,159.3165,159.4586,159.3082,159.4168,2300.0
2015-05-06 13:00:00,190.61,190.61,190.46,190.46,12600.0,159.3667,159.3667,159.2413,159.2413,12600.0
2015-05-06 13:05:00,190.46,190.59,190.45,190.54,2200.0,159.2413,159.35,159.2329,159.3082,2200.0
2015-05-06 13:10:00,190.5,190.62,190.49,190.6,3500.0,159.2747,159.375,159.2663,159.3583,3500.0
2015-05-06 13:15:00,190.61,190.71,190.61,190.71,3400.0,159.3667,159.4503,159.3667,159.4503,3400.0
2015-05-06 13:20:00,190.71,190.82,190.7,190.71,6100.0,159.4503,159.5423,159.4419,159.4503,6100.0
2015-05-06 13:25:00,190.72,190.72,190.52,190.53,7800.0,159.4586,159.4586,159.2914,159.2998,7800.0
2015-05-06 13:30:00,190.5,190.52,190.28,190.35,16700.0,159.2747,159.2914,159.0908,159.1493,16700.0
2015-05-06 13:35:00,190.25,190.39,190.19,190.39,10300.0,159.0657,159.1827,159.0155,159.1827,10300.0
2015-05-06 13:40:00,190.38,190.42,190.3,190.32,6700.0,159.1744,159.2078,159.1075,159.1242,6700.0
2015-05-06 13:45:00,190.25,190.27,190.03,190.14,28700.0,159.0657,159.0824,158.8817,158.9737,28700.0
2015-05-06 13:50:00,190.12,190.14,190.0,190.08,10600.0,158.957,158.9737,158.8567,158.9236,10600.0
2015-05-06 13:55:00,190.12,190.23,190.12,190.19,26700.0,158.957,159.049,158.957,159.0155,26700.0
2015-05-06 14:00:00,190.2,190.3,190.17,190.23,97000.0,159.0239,159.1075,158.9988,159.049,97000.0
2015-05-06 14:05:00,190.22,190.33,190.19,190.28,11300.0,159.0406,159.1326,159.0155,159.0908,11300.0
2015-05-06 14:10:00,190.29,190.29,190.1,190.1,8500.0,159.0991,159.0991,158.9403,158.9403,8500.0
2015-05-06 14:15:00,190.11,190.28,190.09,190.28,12800.0,158.9486,159.0908,158.9319,159.0908,12800.0
2015-05-06 14:20:00,190.26,190.26,190.1,190.13,7900.0,159.074,159.074,158.9403,158.9654,7900.0
2015-05-06 14:25:00,190.13,190.15,189.94,190.13,48400.0,158.9654,158.9821,158.8065,158.9654,48400.0
2015-05-06 14:30:00,190.1,190.1,189.89,189.94,10500.0,158.9403,158.9403,158.7647,158.8065,10500.0
2015-05-06 14:35:00,189.88,189.9,189.72,189.78,17800.0,158.7563,158.7731,158.6226,158.6727,17800.0
2015-05-06 14:40:00,189.79,189.79,189.53,189.6,19900.0,158.6811,158.6811,158.4637,158.5222,19900.0
2015-05-06 14:45:00,189.65,189.77,189.59,189.77,13900.0,158.564,158.6644,158.5139,158.6644,13900.0
2015-05-06 14:50:00,189.76,189.82,189.75,189.78,15500.0,158.656,158.7062,158.6476,158.6727,15500.0
2015-05-06 14:55:00,189.78,189.95,189.71,189.93,22300.0,158.6727,158.8149,158.6142,158.7981,22300.0
2015-05-06 15:00:00,189.91,190.03,189.88,189.92,22000.0,158.7814,158.8817,158.7563,158.7898,22000.0
2015-05-06 15:05:00,189.92,190.05,189.88,190.05,18600.0,158.7898,158.8985,158.7563,158.8985,18600.0
2015-05-06 15:10:00,190.03,190.04,189.81,189.85,25200.0,158.8817,158.8901,158.6978,158.7313,25200.0
2015-05-06 15:15:00,189.88,189.9,189.65,189.7,9700.0,158.7563,158.7731,158.564,158.6058,9700.0
2015-05-06 15:20:00,189.74,190.03,189.72,189.98,9000.0,158.6393,158.8817,158.6226,158.8399,9000.0
2015-05-06 15:25:00,189.99,190.18,189.97,190.17,16400.0,158.8483,159.0072,158.8316,158.9988,16400.0
2015-05-06 15:30:00,190.2,190.22,189.99,190.01,19800.0,159.0239,159.0406,158.8483,158.865,19800.0
2015-05-06 15:35:00,190.01,190.4,190.01,190.34,11700.0,158.865,159.1911,158.865,159.1409,11700.0
2015-05-06 15:40:00,190.33,190.38,190.12,190.14,10600.0,159.1326,159.1744,158.957,158.9737,10600.0
2015-05-06 15:45:00,190.15,190.35,190.13,190.32,25100.0,158.9821,159.1493,158.9654,159.1242,25100.0
2015-05-06 15:50:00,190.31,190.38,190.22,190.3,10700.0,159.1159,159.1744,159.0406,159.1075,10700.0
2015-05-06 15:55:00,190.3,190.74,190.3,190.69,102700.0,159.1075,159.4754,159.1075,159.4336,102700.0
2015-05-07 09:30:00,190.59,190.84,190.31,190.47,66100.0,159.35,159.559,159.1159,159.2496,66100.0
2015-05-07 09:35:00,190.41,190.56,190.37,190.56,15200.0,159.1995,159.3249,159.166,159.3249,15200.0
2015-05-07 09:40:00,190.57,191.01,190.53,190.88,31100.0,159.3332,159.7011,159.2998,159.5924,31100.0
2015-05-07 09:45:00,190.91,190.94,190.69,190.93,41500.0,159.6175,159.6426,159.4336,159.6342,41500.0
2015-05-07 09:50:00,190.96,191.02,190.49,190.61,27500.0,159.6593,159.7095,159.2663,159.3667,27500.0
2015-05-07 09:55:00,190.57,190.57,190.29,190.35,31800.0,159.3332,159.3332,159.0991,159.1493,31800.0
2015-05-07 10:00:00,190.33,190.58,190.24,190.54,38500.0,159.1326,159.3416,159.0573,159.3082,38500.0
2015-05-07 10:05:00,190.54,190.83,190.45,190.58,57400.0,159.3082,159.5506,159.2329,159.3416,57400.0
2015-05-07 10:10:00,190.63,190.77,190.62,190.77,15200.0,159.3834,159.5005,159.375,159.5005,15200.0
2015-05-07 10:15:00,190.79,190.82,190.61,190.75,24600.0,159.5172,159.5423,159.3667,159.4837,24600.0
2015-05-07 10:20:00,190.75,190.75,190.62,190.67,11400.0,159.4837,159.4837,159.375,159.4168,11400.0
2015-05-07 10:25:00,190.74,190.83,190.45,190.51,15000.0,159.4754,159.5506,159.2329,159.2831,15000.0
2015-05-07 10:30:00,190.5,190.54,190.3,190.32,25600.0,159.2747,159.3082,159.1075,159.1242,25600.0
2015-05-07 10:35:00,190.41,190.61,190.38,190.61,13900.0,159.1995,159.3667,159.1744,159.3667,13900.0
2015-05-07 10:40:00,190.62,190.97,190.62,190.97,18400.0,159.375,159.6677,159.375,159.6677,18400.0
2015-05-07 10:45:00,190.99,191.04,190.91,190.97,7500.0,159.6844,159.7262,159.6175,159.6677,7500.0
2015-05-07 10:50:00,190.94,191.23,190.93,191.18,4800.0,159.6426,159.8851,159.6342,159.8432,4800.0
2015-05-07 10:55:00,191.14,191.18,191.09,191.11,5700.0,159.8098,159.8432,159.768,159.7847,5700.0
2015-05-07 11:00:00,191.11,191.18,191.04,191.12,2100.0,159.7847,159.8432,159.7262,159.7931,2100.0
2015-05-07 11:05:00,191.09,191.11,190.96,191.01,6900.0,159.768,159.7847,159.6593,159.7011,6900.0
2015-05-07 11:10:00,190.97,191.14,190.97,191.11,8400.0,159.6677,159.8098,159.6677,159.7847,8400.0
2015-05-07 11:15:00,191.09,191.24,191.09,191.23,5500.0,159.768,159.8934,159.768,159.8851,5500.0
2015-05-07 11:20:00,191.25,191.4,191.19,191.38,10700.0,159.9018,160.0272,159.8516,160.0105,10700.0
2015-05-07 11:25:00,191.37,191.57,191.36,191.52,23800.0,160.0021,160.1693,159.9937,160.1275,23800.0
2015-05-07 11:30:00,191.53,191.54,191.39,191.4,15900.0,160.1359,160.1442,160.0188,160.0272,15900.0
2015-05-07 11:35:00,191.42,191.49,191.36,191.36,171000.0,160.0439,160.1024,159.9937,159.9937,171000.0
2015-05-07 11:40:00,191.5,191.54,191.41,191.42,10300.0,160.1108,160.1442,160.0355,160.0439,10300.0
2015-05-07 11:45:00,191.42,191.5,191.37,191.44,9500.0,160.0439,160.1108,160.0021,160.0606,9500.0
2015-05-07 11:50:00,191.43,191.43,191.32,191.34,8100.0,160.0523,160.0523,159.9603,159.977,8100.0
2015-05-07 11:55:00,191.34,191.34,191.27,191.32,6300.0,159.977,159.977,159.9185,159.9603,6300.0
2015-05-07 12:00:00,191.32,191.38,191.29,191.36,5000.0,159.9603,160.0105,159.9352,159.9937,5000.0
2015-05-07 12:05:00,191.44,191.44,191.38,191.39,4100.0,160.0606,160.0606,160.0105,160.0188,4100.0
2015-05-07 12:10:00,191.4,191.5,191.38,191.49,9500.0,160.0272,160.1108,160.0105,160.1024,9500.0
2015-05-07 12:15:00,191.5,191.73,191.49,191.73,9500.0,160.1108,160.3031,160.1024,160.3031,9500.0
2015-05-07 12:20:00,191.73,191.8,191.67,191.78,14900.0,160.3031,160.3616,160.2529,160.3449,14900.0
2015-05-07 12:25:00,191.76,191.76,191.69,191.69,4800.0,160.3282,160.3282,160.2697,160.2697,4800.0
2015-05-07 12:30:00,191.74,191.79,191.71,191.74,5000.0,160.3115,160.3533,160.2864,160.3115,5000.0
2015-05-07 12:35:00,191.75,191.85,191.74,191.8,9300.0,160.3198,160.4034,160.3115,160.3616,9300.0
2015-05-07 12:40:00,191.85,191.9,191.84,191.84,5200.0,160.4034,160.4452,160.3951,160.3951,5200.0
2015-05-07 12:45:00,191.86,191.86,191.74,191.75,27000.0,160.4118,160.4118,160.3115,160.3198,27000.0
2015-05-07 12:50:00,191.77,191.83,191.74,191.74,4100.0,160.3365,160.3867,160.3115,160.3115,4100.0
2015-05-07 12:55:00,191.72,191.78,191.7,191.77,7300.0,160.2947,160.3449,160.278,160.3365,7300.0
2015-05-07 13:00:00,191.79,191.89,191.71,191.71,30200.0,160.3533,160.4369,160.2864,160.2864,30200.0
2015-05-07 13:05:00,191.75,191.76,191.67,191.67,3900.0,160.3198,160.3282,160.2529,160.2529,3900.0
2015-05-07 13:10:00,191.69,191.7,191.64,191.64,15100.0,160.2697,160.278,160.2278,160.2278,15100.0
2015-05-07 13:15:00,191.63,191.69,191.59,191.6,7700.0,160.2195,160.2697,160.186,160.1944,7700.0
2015-05-07 13:20:00,191.59,191.59,191.48,191.49,4200.0,160.186,160.186,160.0941,160.1024,4200.0
2015-05-07 13:25:00,191.5,191.57,191.44,191.54,8000.0,160.1108,160.1693,160.0606,160.1442,8000.0
2015-05-07 13:30:00,191.53,191.65,191.49,191.61,13800.0,160.1359,160.2362,160.1024,160.2028,13800.0
2015-05-07 13:35:00,191.61,191.68,191.59,191.68,7600.0,160.2028,160.2613,160.186,160.2613,7600.0
2015-05-07 13:40:00,191.69,191.73,191.61,191.67,8200.0,160.2697,160.3031,160.2028,160.2529,8200.0
2015-05-07 13:45:00,191.68,191.68,191.58,191.6,6700.0,160.2613,160.2613,160.1777,160.1944,6700.0
2015-05-07 13:50:00,191.59,191.65,191.52,191.54,4300.0,160.186,160.2362,160.1275,160.1442,4300.0
2015-05-07 13:55:00,191.55,191.64,191.52,191.53,5200.0,160.1526,160.2278,160.1275,160.1359,5200.0
2015-05-07 14:00:00,191.56,191.65,191.56,191.65,7100.0,160.161,160.2362,160.161,160.2362,7100.0
2015-05-07 14:05:00,191.67,191.67,191.59,191.65,10500.0,160.2529,160.2529,160.186,160.2362,10500.0
2015-05-07 14:10:00,191.65,191.68,191.63,191.67,4300.0,160.2362,160.2613,160.2195,160.2529,4300.0
2015-05-07 14:15:00,191.69,191.71,191.64,191.66,5900.0,160.2697,160.2864,160.2278,160.2446,5900.0
2015-05-07 14:20:00,191.66,191.73,191.64,191.7,2700.0,160.2446,160.3031,160.2278,160.278,2700.0
2015-05-07 14:25:00,191.7,191.78,191.7,191.73,10400.0,160.278,160.3449,160.278,160.3031,10400.0
2015-05-07 14:30:00,191.78,191.8,191.69,191.69,6300.0,160.3449,160.3616,160.2697,160.2697,6300.0
2015-05-07 14:35:00,191.69,191.69,191.62,191.65,10500.0,160.2697,160.2697,160.2111,160.2362,10500.0
2015-05-07 14:40:00,191.64,191.67,191.61,191.63,3300.0,160.2278,160.2529,160.2028,160.2195,3300.0
2015-05-07 14:45:00,191.63,191.7,191.57,191.57,7500.0,160.2195,160.278,160.1693,160.1693,7500.0
2015-05-07 14:50:00,191.55,191.62,191.54,191.61,4300.0,160.1526,160.2111,160.1442,160.2028,4300.0
2015-05-07 14:55:00,191.63,191.7,191.59,191.66,8500.0,160.2195,160.278,160.186,160.2446,8500.0
2015-05-07 15:00:00,191.66,191.75,191.65,191.75,5300.0,160.2446,160.3198,160.2362,160.3198,5300.0
2015-05-07 15:05:00,191.74,191.76,191.65,191.67,13900.0,160.3115,160.3282,160.2362,160.2529,13900.0
2015-05-07 15:10:00,191.69,191.75,191.59,191.59,9000.0,160.2697,160.3198,160.186,160.186,9000.0
2015-05-07 15:15:00,191.6,191.6,191.39,191.45,19900.0,160.1944,160.1944,160.0188,160.069,19900.0
2015-05-07 15:20:00,191.43,191.5,191.34,191.34,7200.0,160.0523,160.1108,159.977,159.977,7200.0
2015-05-07 15:25:00,191.38,191.42,191.31,191.41,17300.0,160.0105,160.0439,159.9519,160.0355,17300.0
2015-05-07 15:30:00,191.41,191.47,191.38,191.46,8500.0,160.0355,160.0857,160.0105,160.0774,8500.0
2015-05-07 15:35:00,191.45,191.5,191.41,191.41,9500.0,160.069,160.1108,160.0355,160.0355,9500.0
2015-05-07 15:40:00,191.42,191.47,191.26,191.29,16800.0,160.0439,160.0857,159.9101,159.9352,16800.0
2015-05-07 15:45:00,191.28,191.44,191.22,191.42,19100.0,159.9269,160.0606,159.8767,160.0439,19100.0
2015-05-07 15:50:00,191.45,191.54,191.4,191.54,19600.0,160.069,160.1442,160.0272,160.1442,19600.0
2015-05-07 15:55:00,191.53,191.64,191.43,191.45,57800.0,160.1359,160.2278,160.0523,160.069,57800.0
2015-05-08 09:30:00,193.3,193.53,193.23,193.41,105000.0,161.6158,161.8081,161.5572,161.7077,105000.0
2015-05-08 09:35:00,193.42,193.47,193.31,193.38,69600.0,161.7161,161.7579,161.6241,161.6826,69600.0
2015-05-08 09:40:00,193.34,193.74,193.3,193.74,56400.0,161.6492,161.9836,161.6158,161.9836,56400.0
2015-05-08 09:45:00,193.75,193.78,193.56,193.61,52200.0,161.992,162.0171,161.8331,161.8749,52200.0
2015-05-08 09:50:00,193.62,193.75,193.58,193.68,34100.0,161.8833,161.992,161.8499,161.9335,34100.0
2015-05-08 09:55:00,193.67,193.71,193.62,193.65,14600.0,161.9251,161.9586,161.8833,161.9084,14600.0
2015-05-08 10:00:00,193.68,193.76,193.65,193.74,31400.0,161.9335,162.0004,161.9084,161.9836,31400.0
2015-05-08 10:05:00,193.77,193.9,193.77,193.86,36800.0,162.0087,162.1174,162.0087,162.084,36800.0
2015-05-08 10:10:00,193.85,193.92,193.81,193.81,5900.0,162.0756,162.1341,162.0422,162.0422,5900.0
2015-05-08 10:15:00,193.79,193.8,193.64,193.68,28900.0,162.0254,162.0338,161.9,161.9335,28900.0
2015-05-08 10:20:00,193.71,193.75,193.65,193.75,14700.0,161.9586,161.992,161.9084,161.992,14700.0
2015-05-08 10:25:00,193.77,193.77,193.69,193.74,19700.0,162.0087,162.0087,161.9418,161.9836,19700.0
2015-05-08 10:30:00,193.76,193.83,193.68,193.7,12800.0,162.0004,162.0589,161.9335,161.9502,12800.0
2015-05-08 10:35:00,193.69,193.74,193.68,193.74,5200.0,161.9418,161.9836,161.9335,161.9836,5200.0
2015-05-08 10:40:00,193.76,193.8,193.73,193.8,8500.0,162.0004,162.0338,161.9753,162.0338,8500.0
2015-05-08 10:45:00,193.79,193.86,193.73,193.79,6600.0,162.0254,162.084,161.9753,162.0254,6600.0
2015-05-08 10:50:00,193.78,193.8,193.73,193.8,12200.0,162.0171,162.0338,161.9753,162.0338,12200.0
2015-05-08 10:55:00,193.77,193.79,193.75,193.78,8700.0,162.0087,162.0254,161.992,162.0171,8700.0
2015-05-08 11:00:00,193.79,193.86,193.79,193.84,8600.0,162.0254,162.084,162.0254,162.0672,8600.0
2015-05-08 11:05:00,193.83,193.86,193.8,193.86,25000.0,162.0589,162.084,162.0338,162.084,25000.0
2015-05-08 11:10:00,193.87,193.89,193.86,193.87,11600.0,162.0923,162.109,162.084,162.0923,11600.0
2015-05-08 11:15:00,193.9,193.97,193.87,193.93,12600.0,162.1174,162.1759,162.0923,162.1425,12600.0
2015-05-08 11:20:00,193.95,194.0,193.92,193.92,27200.0,162.1592,162.201,162.1341,162.1341,27200.0
2015-05-08 11:25:00,193.95,193.96,193.85,193.87,2400.0,162.1592,162.1676,162.0756,162.0923,2400.0
2015-05-08 11:30:00,193.88,194.02,193.88,194.02,17500.0,162.1007,162.2177,162.1007,162.2177,17500.0
2015-05-08 11:35:00,194.0,194.05,194.0,194.02,17100.0,162.201,162.2428,162.201,162.2177,17100.0
2015-05-08 11:40:00,194.02,194.03,193.97,194.02,17200.0,162.2177,162.2261,162.1759,162.2177,17200.0
2015-05-08 11:45:00,193.99,194.06,193.93,194.03,5900.0,162.1927,162.2512,162.1425,162.2261,5900.0
2015-05-08 11:50:00,194.03,194.18,194.01,194.12,15600.0,162.2261,162.3515,162.2094,162.3013,15600.0
2015-05-08 11:55:00,194.13,194.13,194.02,194.07,12900.0,162.3097,162.3097,162.2177,162.2595,12900.0
2015-05-08 12:00:00,194.1,194.13,194.09,194.11,5700.0,162.2846,162.3097,162.2763,162.293,5700.0
2015-05-08 12:05:00,194.11,194.12,194.02,194.03,4300.0,162.293,162.3013,162.2177,162.2261,4300.0
2015-05-08 12:10:00,194.02,194.04,193.99,194.0,44500.0,162.2177,162.2345,162.1927,162.201,44500.0
2015-05-08 12:15:00,194.0,194.03,193.97,193.97,7800.0,162.201,162.2261,162.1759,162.1759,7800.0
2015-05-08 12:20:00,193.97,193.99,193.94,193.95,1700.0,162.1759,162.1927,162.1509,162.1592,1700.0
2015-05-08 12:25:00,193.94,194.0,193.92,193.98,8500.0,162.1509,162.201,162.1341,162.1843,8500.0
2015-05-08 12:30:00,193.97,194.02,193.95,193.96,5200.0,162.1759,162.2177,162.1592,162.1676,5200.0
2015-05-08 12:35:00,193.96,193.99,193.92,193.92,2100.0,162.1676,162.1927,162.1341,162.1341,2100.0
2015-05-08 12:40:00,193.94,193.96,193.9,193.91,5300.0,162.1509,162.1676,162.1174,162.1258,5300.0
2015-05-08 12:45:00,193.89,193.95,193.89,193.92,11000.0,162.109,162.1592,162.109,162.1341,11000.0
2015-05-08 12:50:00,193.93,193.97,193.91,193.92,6200.0,162.1425,162.1759,162.1258,162.1341,6200.0
2015-05-08 12:55:00,193.92,193.96,193.9,193.95,46000.0,162.1341,162.1676,162.1174,162.1592,46000.0
2015-05-08 13:00:00,193.95,193.98,193.95,193.96,57800.0,162.1592,162.1843,162.1592,162.1676,57800.0
2015-05-08 13:05:00,193.97,194.04,193.96,193.99,33600.0,162.1759,162.2345,162.1676,162.1927,33600.0
2015-05-08 13:10:00,194.0,194.1,194.0,194.03,15500.0,162.201,162.2846,162.201,162.2261,15500.0
2015-05-08 13:15:00,193.99,194.05,193.95,194.03,4400.0,162.1927,162.2428,162.1592,162.2261,4400.0
2015-05-08 13:20:00,194.02,194.06,194.0,194.05,7900.0,162.2177,162.2512,162.201,162.2428,7900.0
2015-05-08 13:25:00,194.01,194.01,193.91,193.91,3500.0,162.2094,162.2094,162.1258,162.1258,3500.0
2015-05-08 13:30:00,193.91,193.93,193.88,193.88,1300.0,162.1258,162.1425,162.1007,162.1007,1300.0
2015-05-08 13:35:00,193.86,193.9,193.84,193.85,3800.0,162.084,162.1174,162.0672,162.0756,3800.0
2015-05-08 13:40:00,193.84,193.86,193.84,193.85,1600.0,162.0672,162.084,162.0672,162.0756,1600.0
2015-05-08 13:45:00,193.87,193.87,193.82,193.83,4100.0,162.0923,162.0923,162.0505,162.0589,4100.0
2015-05-08 13:50:00,193.84,193.88,193.81,193.85,8100.0,162.0672,162.1007,162.0422,162.0756,8100.0
2015-05-08 13:55:00,193.8,193.82,193.79,193.81,3600.0,162.0338,162.0505,162.0254,162.0422,3600.0
2015-05-08 14:00:00,193.79,193.85,193.79,193.83,4700.0,162.0254,162.0756,162.0254,162.0589,4700.0
2015-05-08 14:05:00,193.84,193.84,193.75,193.75,2400.0,162.0672,162.0672,161.992,161.992,2400.0
2015-05-08 14:10:00,193.76,193.8,193.74,193.78,3800.0,162.0004,162.0338,161.9836,162.0171,3800.0
2015-05-08 14:15:00,193.81,193.82,193.79,193.81,3600.0,162.0422,162.0505,162.0254,162.0422,3600.0
2015-05-08 14:20:00,193.82,193.83,193.78,193.8,3900.0,162.0505,162.0589,162.0171,162.0338,3900.0
2015-05-08 14:25:00,193.77,193.78,193.72,193.74,3100.0,162.0087,162.0171,161.9669,161.9836,3100.0
2015-05-08 14:30:00,193.72,193.75,193.72,193.74,4200.0,161.9669,161.992,161.9669,161.9836,4200.0
2015-05-08 14:35:00,193.71,193.78,193.7,193.78,2800.0,161.9586,162.0171,161.9502,162.0171,2800.0
2015-05-08 14:40:00,193.77,193.89,193.77,193.85,3300.0,162.0087,162.109,162.0087,162.0756,3300.0
2015-05-08 14:45:00,193.83,193.93,193.83,193.9,10500.0,162.0589,162.1425,162.0589,162.1174,10500.0
2015-05-08 14:50:00,193.85,193.87,193.81,193.86,2400.0,162.0756,162.0923,162.0422,162.084,2400.0
2015-05-08 14:55:00,193.91,193.94,193.8,193.86,18400.0,162.1258,162.1509,162.0338,162.084,18400.0
2015-05-08 15:00:00,193.93,193.94,193.86,193.87,17200.0,162.1425,162.1509,162.084,162.0923,17200.0
2015-05-08 15:05:00,193.86,193.98,193.86,193.98,13800.0,162.084,162.1843,162.084,162.1843,13800.0
2015-05-08 15:10:00,193.97,194.0,193.96,193.98,3400.0,162.1759,162.201,162.1676,162.1843,3400.0
2015-05-08 15:15:00,193.99,194.01,193.9,193.9,5200.0,162.1927,162.2094,162.1174,162.1174,5200.0
2015-05-08 15:20:00,193.91,193.95,193.86,193.86,5000.0,162.1258,162.1592,162.084,162.084,5000.0
2015-05-08 15:25:00,193.85,193.89,193.82,193.85,6200.0,162.0756,162.109,162.0505,162.0756,6200.0
2015-05-08 15:30:00,193.88,194.0,193.87,193.98,11100.0,162.1007,162.201,162.0923,162.1843,11100.0
2015-05-08 15:35:00,194.0,194.01,193.9,193.93,14500.0,162.201,162.2094,162.1174,162.1425,14500.0
2015-05-08 15:40:00,193.91,194.01,193.91,193.99,8700.0,162.1258,162.2094,162.1258,162.1927,8700.0
2015-05-08 15:45:00,194.02,194.05,194.01,194.02,6400.0,162.2177,162.2428,162.2094,162.2177,6400.0
2015-05-08 15:50:00,194.02,194.08,193.97,194.07,20300.0,162.2177,162.2679,162.1759,162.2595,20300.0
2015-05-08 15:55:00,194.08,194.09,193.95,193.98,63400.0,162.2679,162.2763,162.1592,162.1843,63400.0
2015-05-11 09:30:00,193.93,194.06,193.68,194.04,85100.0,162.1425,162.2512,161.9335,162.2345,85100.0
2015-05-11 09:35:00,194.05,194.13,193.99,193.99,48500.0,162.2428,162.3097,162.1927,162.1927,48500.0
2015-05-11 09:40:00,194.01,194.1,193.86,193.92,26000.0,162.2094,162.2846,162.084,162.1341,26000.0
2015-05-11 09:45:00,193.93,194.18,193.92,194.08,40400.0,162.1425,162.3515,162.1341,162.2679,40400.0
2015-05-11 09:50:00,194.08,194.16,193.92,193.93,26100.0,162.2679,162.3348,162.1341,162.1425,26100.0
2015-05-11 09:55:00,193.95,194.03,193.8,194.02,40600.0,162.1592,162.2261,162.0338,162.2177,40600.0
2015-05-11 10:00:00,194.02,194.15,194.01,194.09,10800.0,162.2177,162.3264,162.2094,162.2763,10800.0
2015-05-11 10:05:00,194.16,194.2,194.06,194.13,15100.0,162.3348,162.3682,162.2512,162.3097,15100.0
2015-05-11 10:10:00,194.09,194.1,194.04,194.05,13700.0,162.2763,162.2846,162.2345,162.2428,13700.0
2015-05-11 10:15:00,194.04,194.11,193.94,193.94,15400.0,162.2345,162.293,162.1509,162.1509,15400.0
2015-05-11 10:20:00,193.95,194.02,193.94,193.97,6800.0,162.1592,162.2177,162.1509,162.1759,6800.0
2015-05-11 10:25:00,194.0,194.0,193.76,193.76,18000.0,162.201,162.201,162.0004,162.0004,18000.0
2015-05-11 10:30:00,193.75,193.78,193.51,193.63,32000.0,161.992,162.0171,161.7913,161.8917,32000.0
2015-05-11 10:35:00,193.61,193.65,193.55,193.61,4200.0,161.8749,161.9084,161.8248,161.8749,4200.0
2015-05-11 10:40:00,193.59,193.78,193.56,193.78,13600.0,161.8582,162.0171,161.8331,162.0171,13600.0
2015-05-11 10:45:00,193.78,193.85,193.78,193.81,8600.0,162.0171,162.0756,162.0171,162.0422,8600.0
2015-05-11 10:50:00,193.83,193.94,193.83,193.9,6700.0,162.0589,162.1509,162.0589,162.1174,6700.0
2015-05-11 10:55:00,193.89,193.89,193.83,193.89,4200.0,162.109,162.109,162.0589,162.109,4200.0
2015-05-11 11:00:00,193.86,193.86,193.7,193.7,15400.0,162.084,162.084,161.9502,161.9502,15400.0
2015-05-11 11:05:00,193.64,193.79,193.64,193.79,2500.0,161.9,162.0254,161.9,162.0254,2500.0
2015-05-11 11:10:00,193.86,194.0,193.85,193.94,12700.0,162.084,162.201,162.0756,162.1509,12700.0
2015-05-11 11:15:00,193.95,193.95,193.85,193.91,3500.0,162.1592,162.1592,162.0756,162.1258,3500.0
2015-05-11 11:20:00,193.9,193.93,193.79,193.83,37100.0,162.1174,162.1425,162.0254,162.0589,37100.0
2015-05-11 11:25:00,193.83,193.87,193.78,193.8,16900.0,162.0589,162.0923,162.0171,162.0338,16900.0
2015-05-11 11:30:00,193.8,193.84,193.74,193.77,4100.0,162.0338,162.0672,161.9836,162.0087,4100.0
2015-05-11 11:35:00,193.76,193.84,193.68,193.84,5900.0,162.0004,162.0672,161.9335,162.0672,5900.0
2015-05-11 11:40:00,193.82,193.87,193.73,193.75,19200.0,162.0505,162.0923,161.9753,161.992,19200.0
2015-05-11 11:45:00,193.77,193.84,193.77,193.82,11800.0,162.0087,162.0672,162.0087,162.0505,11800.0
2015-05-11 11:50:00,193.85,193.94,193.84,193.91,4400.0,162.0756,162.1509,162.0672,162.1258,4400.0
2015-05-11 11:55:00,193.91,193.93,193.89,193.91,6200.0,162.1258,162.1425,162.109,162.1258,6200.0
2015-05-11 12:00:00,193.91,193.93,193.61,193.66,24900.0,162.1258,162.1425,161.8749,161.9167,24900.0
2015-05-11 12:05:00,193.66,193.68,193.53,193.55,12000.0,161.9167,161.9335,161.8081,161.8248,12000.0
2015-05-11 12:10:00,193.56,193.64,193.51,193.58,8100.0,161.8331,161.9,161.7913,161.8499,8100.0
2015-05-11 12:15:00,193.58,193.62,193.47,193.5,2700.0,161.8499,161.8833,161.7579,161.783,2700.0
2015-05-11 12:20:00,193.54,193.54,193.44,193.44,4600.0,161.8164,161.8164,161.7328,161.7328,4600.0
2015-05-11 12:25:00,193.46,193.57,193.46,193.56,2000.0,161.7495,161.8415,161.7495,161.8331,2000.0
2015-05-11 12:30:00,193.57,193.57,193.53,193.56,700.0,161.8415,161.8415,161.8081,161.8331,700.0
2015-05-11 12:35:00,193.58,193.66,193.56,193.57,6600.0,161.8499,161.9167,161.8331,161.8415,6600.0
2015-05-11 12:40:00,193.59,193.59,193.53,193.53,5500.0,161.8582,161.8582,161.8081,161.8081,5500.0
2015-05-11 12:45:00,193.55,193.55,193.47,193.49,6600.0,161.8248,161.8248,161.7579,161.7746,6600.0
2015-05-11 12:50:00,193.52,193.64,193.51,193.57,14500.0,161.7997,161.9,161.7913,161.8415,14500.0
2015-05-11 12:55:00,193.59,193.61,193.56,193.56,700.0,161.8582,161.8749,161.8331,161.8331,700.0
2015-05-11 13:00:00,193.56,193.64,193.56,193.61,1700.0,161.8331,161.9,161.8331,161.8749,1700.0
2015-05-11 13:05:00,193.63,193.65,193.59,193.64,1800.0,161.8917,161.9084,161.8582,161.9,1800.0
2015-05-11 13:10:00,193.66,193.75,193.66,193.75,1700.0,161.9167,161.992,161.9167,161.992,1700.0
2015-05-11 13:15:00,193.74,193.78,193.7,193.7,5400.0,161.9836,162.0171,161.9502,161.9502,5400.0
2015-05-11 13:20:00,193.71,193.75,193.7,193.72,2400.0,161.9586,161.992,161.9502,161.9669,2400.0
2015-05-11 13:25:00,193.69,193.73,193.68,193.7,1200.0,161.9418,161.9753,161.9335,161.9502,1200.0
2015-05-11 13:30:00,193.75,193.75,193.66,193.69,7100.0,161.992,161.992,161.9167,161.9418,7100.0
2015-05-11 13:35:00,193.71,193.72,193.67,193.68,3300.0,161.9586,161.9669,161.9251,161.9335,3300.0
2015-05-11 13:40:00,193.7,193.71,193.61,193.64,27200.0,161.9502,161.9586,161.8749,161.9,27200.0
2015-05-11 13:45:00,193.65,193.65,193.56,193.58,5100.0,161.9084,161.9084,161.8331,161.8499,5100.0
2015-05-11 13:50:00,193.57,193.64,193.57,193.62,1100.0,161.8415,161.9,161.8415,161.8833,1100.0
2015-05-11 13:55:00,193.64,193.64,193.55,193.55,1800.0,161.9,161.9,161.8248,161.8248,1800.0
2015-05-11 14:00:00,193.53,193.64,193.53,193.63,2400.0,161.8081,161.9,161.8081,161.8917,2400.0
2015-05-11 14:05:00,193.61,193.61,193.44,193.45,10000.0,161.8749,161.8749,161.7328,161.7412,10000.0
2015-05-11 14:10:00,193.46,193.51,193.42,193.43,6900.0,161.7495,161.7913,161.7161,161.7244,6900.0
2015-05-11 14:15:00,193.4,193.43,193.36,193.41,10000.0,161.6994,161.7244,161.6659,161.7077,10000.0
2015-05-11 14:20:00,193.41,193.49,193.39,193.42,6800.0,161.7077,161.7746,161.691,161.7161,6800.0
2015-05-11 14:25:00,193.43,193.51,193.41,193.48,7100.0,161.7244,161.7913,161.7077,161.7663,7100.0
2015-05-11 14:30:00,193.48,193.51,193.46,193.49,6100.0,161.7663,161.7913,161.7495,161.7746,6100.0
2015-05-11 14:35:00,193.47,193.47,193.32,193.36,3100.0,161.7579,161.7579,161.6325,161.6659,3100.0
2015-05-11 14:40:00,193.37,193.48,193.36,193.43,10300.0,161.6743,161.7663,161.6659,161.7244,10300.0
2015-05-11 14:45:00,193.4,193.4,193.35,193.38,6000.0,161.6994,161.6994,161.6576,161.6826,6000.0
2015-05-11 14:50:00,193.36,193.39,193.18,193.2,7300.0,161.6659,161.691,161.5154,161.5321,7300.0
2015-05-11 14:55:00,193.21,193.21,193.12,193.18,16600.0,161.5405,161.5405,161.4653,161.5154,16600.0
2015-05-11 15:00:00,193.14,193.14,192.96,193.07,11400.0,161.482,161.482,161.3315,161.4235,11400.0
2015-05-11 15:05:00,193.07,193.2,193.05,193.2,7400.0,161.4235,161.5321,161.4067,161.5321,7400.0
2015-05-11 15:10:00,193.18,193.28,193.17,193.28,6700.0,161.5154,161.599,161.5071,161.599,6700.0
2015-05-11 15:15:00,193.27,193.36,193.27,193.36,8000.0,161.5907,161.6659,161.5907,161.6659,8000.0
2015-05-11 15:20:00,193.39,193.47,193.36,193.39,2300.0,161.691,161.7579,161.6659,161.691,2300.0
2015-05-11 15:25:00,193.41,193.43,193.35,193.38,9600.0,161.7077,161.7244,161.6576,161.6826,9600.0
2015-05-11 15:30:00,193.37,193.4,193.26,193.26,17900.0,161.6743,161.6994,161.5823,161.5823,17900.0
2015-05-11 15:35:00,193.27,193.32,193.19,193.28,11400.0,161.5907,161.6325,161.5238,161.599,11400.0
2015-05-11 15:40:00,193.28,193.36,193.28,193.35,6000.0,161.599,161.6659,161.599,161.6576,6000.0
2015-05-11 15:45:00,193.37,193.37,193.13,193.17,24000.0,161.6743,161.6743,161.4736,161.5071,24000.0
2015-05-11 15:50:00,193.14,193.21,193.12,193.21,10900.0,161.482,161.5405,161.4653,161.5405,10900.0
2015-05-11 15:55:00,193.23,193.24,193.03,193.04,27000.0,161.5572,161.5656,161.39,161.3984,27000.0
2015-05-12 09:30:00,192.15,192.15,191.75,191.88,51500.0,160.6543,160.6543,160.3198,160.4285,51500.0
2015-05-12 09:35:00,191.82,192.07,191.82,191.98,34500.0,160.3783,160.5874,160.3783,160.5121,34500.0
2015-05-12 09:40:00,191.91,191.91,191.3,191.3,45700.0,160.4536,160.4536,159.9436,159.9436,45700.0
2015-05-12 09:45:00,191.33,191.56,191.23,191.55,23600.0,159.9687,160.161,159.8851,160.1526,23600.0
2015-05-12 09:50:00,191.5,191.92,191.5,191.75,37500.0,160.1108,160.462,160.1108,160.3198,37500.0
2015-05-12 09:55:00,191.74,191.87,191.62,191.62,30700.0,160.3115,160.4201,160.2111,160.2111,30700.0
2015-05-12 10:00:00,191.58,191.66,191.41,191.53,46300.0,160.1777,160.2446,160.0355,160.1359,46300.0
2015-05-12 10:05:00,191.54,191.78,191.43,191.78,21400.0,160.1442,160.3449,160.0523,160.3449,21400.0
2015-05-12 10:10:00,191.8,191.8,191.47,191.55,22700.0,160.3616,160.3616,160.0857,160.1526,22700.0
2015-05-12 10:15:00,191.51,191.76,191.42,191.42,19900.0,160.1192,160.3282,160.0439,160.0439,19900.0
2015-05-12 10:20:00,191.46,191.54,191.37,191.47,27300.0,160.0774,160.1442,160.0021,160.0857,27300.0
2015-05-12 10:25:00,191.46,191.64,191.45,191.52,23100.0,160.0774,160.2278,160.069,160.1275,23100.0
2015-05-12 10:30:00,191.49,191.94,191.48,191.91,28900.0,160.1024,160.4787,160.0941,160.4536,28900.0
2015-05-12 10:35:00,191.89,192.27,191.82,192.27,23100.0,160.4369,160.7546,160.3783,160.7546,23100.0
2015-05-12 10:40:00,192.33,192.49,192.29,192.33,15200.0,160.8047,160.9385,160.7713,160.8047,15200.0
2015-05-12 10:45:00,192.47,192.66,192.47,192.5,20900.0,160.9218,161.0807,160.9218,160.9469,20900.0
2015-05-12 10:50:00,192.44,192.47,192.39,192.43,12800.0,160.8967,160.9218,160.8549,160.8884,12800.0
2015-05-12 10:55:00,192.41,192.47,192.23,192.31,10100.0,160.8716,160.9218,160.7211,160.788,10100.0
2015-05-12 11:00:00,192.32,192.46,192.28,192.46,25300.0,160.7964,160.9134,160.7629,160.9134,25300.0
2015-05-12 11:05:00,192.52,192.74,192.52,192.56,35700.0,160.9636,161.1475,160.9636,160.997,35700.0
2015-05-12 11:10:00,192.62,192.62,192.42,192.44,13600.0,161.0472,161.0472,160.88,160.8967,13600.0
2015-05-12 11:15:00,192.46,192.49,192.28,192.36,23800.0,160.9134,160.9385,160.7629,160.8298,23800.0
2015-05-12 11:20:00,192.36,192.55,192.36,192.51,16800.0,160.8298,160.9887,160.8298,160.9552,16800.0
2015-05-12 11:25:00,192.5,192.5,192.33,192.33,10700.0,160.9469,160.9469,160.8047,160.8047,10700.0
2015-05-12 11:30:00,192.36,192.47,192.32,192.45,17000.0,160.8298,160.9218,160.7964,160.9051,17000.0
2015-05-12 11:35:00,192.48,192.5,192.39,192.43,15500.0,160.9302,160.9469,160.8549,160.8884,15500.0
2015-05-12 11:40:00,192.42,192.54,192.34,192.54,9400.0,160.88,160.9803,160.8131,160.9803,9400.0
2015-05-12 11:45:00,192.54,192.69,192.53,192.63,21000.0,160.9803,161.1057,160.972,161.0556,21000.0
2015-05-12 11:50:00,192.65,192.65,192.52,192.6,12000.0,161.0723,161.0723,160.9636,161.0305,12000.0
2015-05-12 11:55:00,192.63,192.68,192.54,192.54,11300.0,161.0556,161.0974,160.9803,160.9803,11300.0
2015-05-12 12:00:00,192.54,192.57,192.36,192.38,19900.0,160.9803,161.0054,160.8298,160.8466,19900.0
2015-05-12 12:05:00,192.37,192.39,192.21,192.21,15500.0,160.8382,160.8549,160.7044,160.7044,15500.0
2015-05-12 12:10:00,192.18,192.27,192.12,192.25,32500.0,160.6793,160.7546,160.6292,160.7379,32500.0
2015-05-12 12:15:00,192.27,192.31,192.19,192.31,15200.0,160.7546,160.788,160.6877,160.788,15200.0
2015-05-12 12:20:00,192.3,192.36,192.24,192.34,12100.0,160.7797,160.8298,160.7295,160.8131,12100.0
2015-05-12 12:25:00,192.33,192.36,192.27,192.33,21500.0,160.8047,160.8298,160.7546,160.8047,21500.0
2015-05-12 12:30:00,192.34,192.37,192.3,192.37,9300.0,160.8131,160.8382,160.7797,160.8382,9300.0
2015-05-12 12:35:00,192.36,192.61,192.36,192.57,19600.0,160.8298,161.0389,160.8298,161.0054,19600.0
2015-05-12 12:40:00,192.57,192.61,192.56,192.59,18900.0,161.0054,161.0389,160.997,161.0221,18900.0
2015-05-12 12:45:00,192.6,192.61,192.57,192.57,17700.0,161.0305,161.0389,161.0054,161.0054,17700.0
2015-05-12 12:50:00,192.57,192.74,192.56,192.7,25800.0,161.0054,161.1475,160.997,161.1141,25800.0
2015-05-12 12:55:00,192.69,192.69,192.59,192.61,13000.0,161.1057,161.1057,161.0221,161.0389,13000.0
2015-05-12 13:00:00,192.62,192.68,192.56,192.56,13900.0,161.0472,161.0974,160.997,160.997,13900.0
2015-05-12 13:05:00,192.54,192.75,192.53,192.73,15300.0,160.9803,161.1559,160.972,161.1392,15300.0
2015-05-12 13:10:00,192.73,192.92,192.72,192.91,31700.0,161.1392,161.298,161.1308,161.2897,31700.0
2015-05-12 13:15:00,192.92,192.92,192.72,192.75,18200.0,161.298,161.298,161.1308,161.1559,18200.0
2015-05-12 13:20:00,192.8,192.88,192.79,192.84,10900.0,161.1977,161.2646,161.1893,161.2312,10900.0
2015-05-12 13:25:00,192.84,192.86,192.79,192.82,12900.0,161.2312,161.2479,161.1893,161.2144,12900.0
2015-05-12 13:30:00,192.74,192.79,192.67,192.67,12800.0,161.1475,161.1893,161.089,161.089,12800.0
2015-05-12 13:35:00,192.7,192.7,192.54,192.64,23800.0,161.1141,161.1141,160.9803,161.0639,23800.0
2015-05-12 13:40:00,192.64,192.66,192.54,192.57,13800.0,161.0639,161.0807,160.9803,161.0054,13800.0
2015-05-12 13:45:00,192.57,192.61,192.52,192.58,11600.0,161.0054,161.0389,160.9636,161.0138,11600.0
2015-05-12 13:50:00,192.56,192.6,192.44,192.47,16300.0,160.997,161.0305,160.8967,160.9218,16300.0
2015-05-12 13:55:00,192.51,192.61,192.51,192.57,11000.0,160.9552,161.0389,160.9552,161.0054,11000.0
2015-05-12 14:00:00,192.6,192.64,192.57,192.62,38000.0,161.0305,161.0639,161.0054,161.0472,38000.0
2015-05-12 14:05:00,192.63,192.73,192.63,192.69,13100.0,161.0556,161.1392,161.0556,161.1057,13100.0
2015-05-12 14:10:00,192.71,192.72,192.51,192.55,15400.0,161.1225,161.1308,160.9552,160.9887,15400.0
2015-05-12 14:15:00,192.55,192.56,192.44,192.54,16700.0,160.9887,160.997,160.8967,160.9803,16700.0
2015-05-12 14:20:00,192.53,192.74,192.53,192.69,17100.0,160.972,161.1475,160.972,161.1057,17100.0
2015-05-12 14:25:00,192.72,192.89,192.68,192.83,19800.0,161.1308,161.273,161.0974,161.2228,19800.0
2015-05-12 14:30:00,192.88,192.99,192.87,192.9,27200.0,161.2646,161.3566,161.2562,161.2813,27200.0
2015-05-12 14:35:00,192.9,193.07,192.89,193.04,19100.0,161.2813,161.4235,161.273,161.3984,19100.0
2015-05-12 14:40:00,193.03,193.05,192.88,192.89,15700.0,161.39,161.4067,161.2646,161.273,15700.0
2015-05-12 14:45:00,192.88,192.97,192.87,192.94,14100.0,161.2646,161.3398,161.2562,161.3148,14100.0
2015-05-12 14:50:00,192.94,192.99,192.84,192.86,32000.0,161.3148,161.3566,161.2312,161.2479,32000.0
2015-05-12 14:55:00,192.85,192.86,192.56,192.67,26700.0,161.2395,161.2479,160.997,161.089,26700.0
2015-05-12 15:00:00,192.67,192.78,192.63,192.69,16600.0,161.089,161.181,161.0556,161.1057,16600.0
2015-05-12 15:05:00,192.67,192.74,192.6,192.71,9700.0,161.089,161.1475,161.0305,161.1225,9700.0
2015-05-12 15:10:00,192.72,192.78,192.66,192.73,37100.0,161.1308,161.181,161.0807,161.1392,37100.0
2015-05-12 15:15:00,192.71,192.78,192.62,192.66,27700.0,161.1225,161.181,161.0472,161.0807,27700.0
2015-05-12 15:20:00,192.71,192.85,192.71,192.76,31700.0,161.1225,161.2395,161.1225,161.1643,31700.0
2015-05-12 15:25:00,192.77,192.82,192.61,192.66,16400.0,161.1726,161.2144,161.0389,161.0807,16400.0
2015-05-12 15:30:00,192.7,192.82,192.65,192.65,28200.0,161.1141,161.2144,161.0723,161.0723,28200.0
2015-05-12 15:35:00,192.63,192.75,192.61,192.69,31800.0,161.0556,161.1559,161.0389,161.1057,31800.0
2015-05-12 15:40:00,192.68,192.73,192.5,192.64,48100.0,161.0974,161.1392,160.9469,161.0639,48100.0
2015-05-12 15:45:00,192.64,192.69,192.62,192.67,22100.0,161.0639,161.1057,161.0472,161.089,22100.0
2015-05-12 15:50:00,192.66,192.72,192.58,192.72,24100.0,161.0807,161.1308,161.0138,161.1308,24100.0
2015-05-12 15:55:00,192.72,192.72,192.47,192.47,46400.0,161.1308,161.1308,160.9218,160.9218,46400.0
2015-05-13 09:30:00,192.96,193.61,192.78,193.51,38800.0,161.3315,161.8749,161.181,161.7913,38800.0
2015-05-13 09:35:00,193.51,193.53,193.36,193.4,18600.0,161.7913,161.8081,161.6659,161.6994,18600.0
2015-05-13 09:40:00,193.41,193.58,193.4,193.53,17600.0,161.7077,161.8499,161.6994,161.8081,17600.0
2015-05-13 09:45:00,193.53,193.54,193.41,193.47,14200.0,161.8081,161.8164,161.7077,161.7579,14200.0
2015-05-13 09:50:00,193.55,193.55,193.37,193.37,4800.0,161.8248,161.8248,161.6743,161.6743,4800.0
2015-05-13 09:55:00,193.36,193.37,193.21,193.23,1600.0,161.6659,161.6743,161.5405,161.5572,1600.0
2015-05-13 10:00:00,193.2,193.28,193.11,193.27,5200.0,161.5321,161.599,161.4569,161.5907,5200.0
2015-05-13 10:05:00,193.28,193.31,193.19,193.28,3900.0,161.599,161.6241,161.5238,161.599,3900.0
2015-05-13 10:10:00,193.26,193.39,193.21,193.32,19400.0,161.5823,161.691,161.5405,161.6325,19400.0
2015-05-13 10:15:00,193.28,193.28,193.08,193.08,3700.0,161.599,161.599,161.4318,161.4318,3700.0
2015-05-13 10:20:00,193.09,193.27,193.09,193.25,1400.0,161.4402,161.5907,161.4402,161.5739,1400.0
2015-05-13 10:25:00,193.28,193.29,193.18,193.18,3800.0,161.599,161.6074,161.5154,161.5154,3800.0
2015-05-13 10:30:00,193.21,193.21,192.82,192.86,9300.0,161.5405,161.5405,161.2144,161.2479,9300.0
2015-05-13 10:35:00,192.88,192.97,192.78,192.82,9800.0,161.2646,161.3398,161.181,161.2144,9800.0
2015-05-13 10:40:00,192.89,192.92,192.78,192.79,4300.0,161.273,161.298,161.181,161.1893,4300.0
2015-05-13 10:45:00,192.72,192.81,192.59,192.73,17100.0,161.1308,161.2061,161.0221,161.1392,17100.0
2015-05-13 10:50:00,192.72,192.89,192.69,192.87,4800.0,161.1308,161.273,161.1057,161.2562,4800.0
2015-05-13 10:55:00,192.87,192.87,192.55,192.55,10300.0,161.2562,161.2562,160.9887,160.9887,10300.0
2015-05-13 11:00:00,192.54,192.55,192.37,192.38,14000.0,160.9803,160.9887,160.8382,160.8466,14000.0
2015-05-13 11:05:00,192.45,192.58,192.43,192.57,7900.0,160.9051,161.0138,160.8884,161.0054,7900.0
2015-05-13 11:10:00,192.59,192.63,192.57,192.59,1600.0,161.0221,161.0556,161.0054,161.0221,1600.0
2015-05-13 11:15:00,192.59,192.73,192.52,192.7,5300.0,161.0221,161.1392,160.9636,161.1141,5300.0
2015-05-13 11:20:00,192.63,192.68,192.51,192.67,2100.0,161.0556,161.0974,160.9552,161.089,2100.0
2015-05-13 11:25:00,192.62,192.64,192.56,192.57,2000.0,161.0472,161.0639,160.997,161.0054,2000.0
2015-05-13 11:30:00,192.54,192.74,192.41,192.74,11300.0,160.9803,161.1475,160.8716,161.1475,11300.0
2015-05-13 11:35:00,192.66,192.7,192.64,192.68,5500.0,161.0807,161.1141,161.0639,161.0974,5500.0
2015-05-13 11:40:00,192.71,192.85,192.71,192.84,6000.0,161.1225,161.2395,161.1225,161.2312,6000.0
2015-05-13 11:45:00,192.84,192.85,192.75,192.82,10700.0,161.2312,161.2395,161.1559,161.2144,10700.0
2015-05-13 11:50:00,192.81,192.81,192.72,192.72,1700.0,161.2061,161.2061,161.1308,161.1308,1700.0
2015-05-13 11:55:00,192.74,192.78,192.7,192.72,3800.0,161.1475,161.181,161.1141,161.1308,3800.0
2015-05-13 12:00:00,192.72,192.86,192.72,192.85,19400.0,161.1308,161.2479,161.1308,161.2395,19400.0
2015-05-13 12:05:00,192.77,192.8,192.77,192.79,3500.0,161.1726,161.1977,161.1726,161.1893,3500.0
2015-05-13 12:10:00,192.71,192.75,192.7,192.7,3600.0,161.1225,161.1559,161.1141,161.1141,3600.0
2015-05-13 12:15:00,192.77,192.77,192.72,192.76,700.0,161.1726,161.1726,161.1308,161.1643,700.0
2015-05-13 12:20:00,192.79,192.79,192.61,192.61,1800.0,161.1893,161.1893,161.0389,161.0389,1800.0
2015-05-13 12:25:00,192.61,192.61,192.43,192.51,5000.0,161.0389,161.0389,160.8884,160.9552,5000.0
2015-05-13 12:30:00,192.52,192.6,192.5,192.59,2400.0,160.9636,161.0305,160.9469,161.0221,2400.0
2015-05-13 12:35:00,192.57,192.73,192.57,192.73,5400.0,161.0054,161.1392,161.0054,161.1392,5400.0
2015-05-13 12:40:00,192.72,192.72,192.66,192.66,2500.0,161.1308,161.1308,161.0807,161.0807,2500.0
2015-05-13 12:45:00,192.64,192.64,192.63,192.63,300.0,161.0639,161.0639,161.0556,161.0556,300.0
2015-05-13 12:50:00,192.72,192.73,192.7,192.73,2300.0,161.1308,161.1392,161.1141,161.1392,2300.0
2015-05-13 12:55:00,192.72,192.72,192.6,192.67,1000.0,161.1308,161.1308,161.0305,161.089,1000.0
2015-05-13 13:00:00,192.78,193.02,192.78,193.0,8000.0,161.181,161.3816,161.181,161.3649,8000.0
2015-05-13 13:05:00,193.0,193.01,192.95,193.01,4200.0,161.3649,161.3733,161.3231,161.3733,4200.0
2015-05-13 13:10:00,192.89,192.89,192.88,192.88,1300.0,161.273,161.273,161.2646,161.2646,1300.0
2015-05-13 13:15:00,192.9,192.92,192.88,192.88,1200.0,161.2813,161.298,161.2646,161.2646,1200.0
2015-05-13 13:20:00,192.89,192.89,192.75,192.8,8700.0,161.273,161.273,161.1559,161.1977,8700.0
2015-05-13 13:25:00,192.84,192.91,192.81,192.9,1300.0,161.2312,161.2897,161.2061,161.2813,1300.0
2015-05-13 13:30:00,192.94,192.97,192.91,192.91,1200.0,161.3148,161.3398,161.2897,161.2897,1200.0
2015-05-13 13:35:00,192.92,192.92,192.86,192.89,2100.0,161.298,161.298,161.2479,161.273,2100.0
2015-05-13 13:40:00,192.89,192.94,192.88,192.94,1700.0,161.273,161.3148,161.2646,161.3148,1700.0
2015-05-13 13:45:00,192.84,192.86,192.82,192.84,900.0,161.2312,161.2479,161.2144,161.2312,900.0
2015-05-13 13:50:00,192.82,192.83,192.77,192.77,1300.0,161.2144,161.2228,161.1726,161.1726,1300.0
2015-05-13 13:55:00,192.78,192.8,192.77,192.8,1600.0,161.181,161.1977,161.1726,161.1977,1600.0
2015-05-13 14:00:00,192.84,192.85,192.8,192.8,2000.0,161.2312,161.2395,161.1977,161.1977,2000.0
2015-05-13 14:05:00,192.79,192.79,192.61,192.64,3300.0,161.1893,161.1893,161.0389,161.0639,3300.0
2015-05-13 14:10:00,192.61,192.64,192.55,192.62,11200.0,161.0389,161.0639,160.9887,161.0472,11200.0
2015-05-13 14:15:00,192.62,192.66,192.43,192.47,7600.0,161.0472,161.0807,160.8884,160.9218,7600.0
2015-05-13 14:20:00,192.5,192.5,192.41,192.44,3600.0,160.9469,160.9469,160.8716,160.8967,3600.0
2015-05-13 14:25:00,192.42,192.57,192.38,192.5,5200.0,160.88,161.0054,160.8466,160.9469,5200.0
2015-05-13 14:30:00,192.46,192.55,192.42,192.47,4500.0,160.9134,160.9887,160.88,160.9218,4500.0
2015-05-13 14:35:00,192.53,192.59,192.51,192.51,2000.0,160.972,161.0221,160.9552,160.9552,2000.0
2015-05-13 14:40:00,192.5,192.62,192.5,192.58,6700.0,160.9469,161.0472,160.9469,161.0138,6700.0
2015-05-13 14:45:00,192.56,192.69,192.55,192.6,13900.0,160.997,161.1057,160.9887,161.0305,13900.0
2015-05-13 14:50:00,192.58,192.58,192.42,192.48,9500.0,161.0138,161.0138,160.88,160.9302,9500.0
2015-05-13 14:55:00,192.47,192.47,192.41,192.45,20900.0,160.9218,160.9218,160.8716,160.9051,20900.0
2015-05-13 15:00:00,192.47,192.62,192.47,192.59,4700.0,160.9218,161.0472,160.9218,161.0221,4700.0
2015-05-13 15:05:00,192.61,192.68,192.58,192.62,10600.0,161.0389,161.0974,161.0138,161.0472,10600.0
2015-05-13 15:10:00,192.63,192.63,192.45,192.45,6500.0,161.0556,161.0556,160.9051,160.9051,6500.0
2015-05-13 15:15:00,192.48,192.57,192.48,192.54,1800.0,160.9302,161.0054,160.9302,160.9803,1800.0
2015-05-13 15:20:00,192.46,192.53,192.34,192.53,10400.0,160.9134,160.972,160.8131,160.972,10400.0
2015-05-13 15:25:00,192.55,192.57,192.42,192.42,1200.0,160.9887,161.0054,160.88,160.88,1200.0
2015-05-13 15:30:00,192.38,192.4,192.26,192.31,10300.0,160.8466,160.8633,160.7462,160.788,10300.0
2015-05-13 15:35:00,192.27,192.37,192.27,192.27,5600.0,160.7546,160.8382,160.7546,160.7546,5600.0
2015-05-13 15:40:00,192.29,192.48,192.29,192.4,13400.0,160.7713,160.9302,160.7713,160.8633,13400.0
2015-05-13 15:45:00,192.39,192.5,192.37,192.47,5500.0,160.8549,160.9469,160.8382,160.9218,5500.0
2015-05-13 15:50:00,192.45,192.5,192.42,192.49,11600.0,160.9051,160.9469,160.88,160.9385,11600.0
2015-05-13 15:55:00,192.52,192.57,192.48,192.51,19000.0,160.9636,161.0054,160.9302,160.9552,19000.0
2015-05-14 09:30:00,193.64,193.81,193.6,193.62,73300.0,161.9,162.0422,161.8666,161.8833,73300.0
2015-05-14 09:35:00,193.6,193.74,193.56,193.58,34000.0,161.8666,161.9836,161.8331,161.8499,34000.0
2015-05-14 09:40:00,193.57,193.63,193.33,193.35,45800.0,161.8415,161.8917,161.6408,161.6576,45800.0
2015-05-14 09:45:00,193.39,193.47,193.36,193.36,6900.0,161.691,161.7579,161.6659,161.6659,6900.0
2015-05-14 09:50:00,193.38,193.55,193.38,193.54,10500.0,161.6826,161.8248,161.6826,161.8164,10500.0
2015-05-14 09:55:00,193.58,193.6,193.48,193.49,3200.0,161.8499,161.8666,161.7663,161.7746,3200.0
2015-05-14 10:00:00,193.49,193.61,193.38,193.61,9700.0,161.7746,161.8749,161.6826,161.8749,9700.0
2015-05-14 10:05:00,193.6,193.81,193.57,193.81,8100.0,161.8666,162.0422,161.8415,162.0422,8100.0
2015-05-14 10:10:00,193.83,193.99,193.83,193.98,11100.0,162.0589,162.1927,162.0589,162.1843,11100.0
2015-05-14 10:15:00,193.96,194.0,193.9,193.9,5800.0,162.1676,162.201,162.1174,162.1174,5800.0
2015-05-14 10:20:00,193.93,193.97,193.87,193.87,3500.0,162.1425,162.1759,162.0923,162.0923,3500.0
2015-05-14 10:25:00,193.89,193.91,193.83,193.87,3300.0,162.109,162.1258,162.0589,162.0923,3300.0
2015-05-14 10:30:00,193.89,193.91,193.81,193.81,3400.0,162.109,162.1258,162.0422,162.0422,3400.0
2015-05-14 10:35:00,193.81,193.88,193.78,193.83,11400.0,162.0422,162.1007,162.0171,162.0589,11400.0
2015-05-14 10:40:00,193.83,193.88,193.83,193.88,3000.0,162.0589,162.1007,162.0589,162.1007,3000.0
2015-05-14 10:45:00,193.88,193.9,193.83,193.86,13200.0,162.1007,162.1174,162.0589,162.084,13200.0
2015-05-14 10:50:00,193.85,193.92,193.85,193.88,22300.0,162.0756,162.1341,162.0756,162.1007,22300.0
2015-05-14 10:55:00,193.89,193.95,193.88,193.9,15000.0,162.109,162.1592,162.1007,162.1174,15000.0
2015-05-14 11:00:00,193.89,193.98,193.88,193.95,11500.0,162.109,162.1843,162.1007,162.1592,11500.0
2015-05-14 11:05:00,193.96,193.97,193.88,193.88,6200.0,162.1676,162.1759,162.1007,162.1007,6200.0
2015-05-14 11:10:00,193.87,193.87,193.78,193.81,7800.0,162.0923,162.0923,162.0171,162.0422,7800.0
2015-05-14 11:15:00,193.78,193.78,193.71,193.78,7500.0,162.0171,162.0171,161.9586,162.0171,7500.0
2015-05-14 11:20:00,193.75,193.8,193.75,193.79,4500.0,161.992,162.0338,161.992,162.0254,4500.0
2015-05-14 11:25:00,193.79,193.85,193.79,193.84,5600.0,162.0254,162.0756,162.0254,162.0672,5600.0
2015-05-14 11:30:00,193.83,193.88,193.76,193.83,21500.0,162.0589,162.1007,162.0004,162.0589,21500.0
2015-05-14 11:35:00,193.81,193.83,193.78,193.78,3300.0,162.0422,162.0589,162.0171,162.0171,3300.0
2015-05-14 11:40:00,193.8,193.8,193.76,193.79,3400.0,162.0338,162.0338,162.0004,162.0254,3400.0
2015-05-14 11:45:00,193.81,193.88,193.81,193.87,2000.0,162.0422,162.1007,162.0422,162.0923,2000.0
2015-05-14 11:50:00,193.88,193.96,193.88,193.94,6900.0,162.1007,162.1676,162.1007,162.1509,6900.0
2015-05-14 11:55:00,193.95,193.96,193.88,193.94,1600.0,162.1592,162.1676,162.1007,162.1509,1600.0
2015-05-14 12:00:00,193.94,193.98,193.93,193.94,6300.0,162.1509,162.1843,162.1425,162.1509,6300.0
2015-05-14 12:05:00,193.96,193.96,193.85,193.86,2800.0,162.1676,162.1676,162.0756,162.084,2800.0
2015-05-14 12:10:00,193.9,193.98,193.9,193.97,9900.0,162.1174,162.1843,162.1174,162.1759,9900.0
2015-05-14 12:15:00,193.97,194.05,193.96,194.05,8100.0,162.1759,162.2428,162.1676,162.2428,8100.0
2015-05-14 12:20:00,194.06,194.16,194.06,194.14,19000.0,162.2512,162.3348,162.2512,162.3181,19000.0
2015-05-14 12:25:00,194.13,194.15,194.1,194.14,1700.0,162.3097,162.3264,162.2846,162.3181,1700.0
2015-05-14 12:30:00,194.13,194.22,194.13,194.14,4500.0,162.3097,162.385,162.3097,162.3181,4500.0
2015-05-14 12:35:00,194.14,194.16,194.07,194.07,7600.0,162.3181,162.3348,162.2595,162.2595,7600.0
2015-05-14 12:40:00,194.09,194.09,194.03,194.07,3900.0,162.2763,162.2763,162.2261,162.2595,3900.0
2015-05-14 12:45:00,194.09,194.11,194.09,194.11,1500.0,162.2763,162.293,162.2763,162.293,1500.0
2015-05-14 12:50:00,194.14,194.16,194.11,194.16,2100.0,162.3181,162.3348,162.293,162.3348,2100.0
2015-05-14 12:55:00,194.16,194.25,194.16,194.24,8500.0,162.3348,162.41,162.3348,162.4017,8500.0
2015-05-14 13:00:00,194.25,194.31,194.22,194.31,9900.0,162.41,162.4602,162.385,162.4602,9900.0
2015-05-14 13:05:00,194.31,194.31,194.24,194.25,5100.0,162.4602,162.4602,162.4017,162.41,5100.0
2015-05-14 13:10:00,194.28,194.31,194.25,194.26,2300.0,162.4351,162.4602,162.41,162.4184,2300.0
2015-05-14 13:15:00,194.27,194.27,194.22,194.22,2400.0,162.4268,162.4268,162.385,162.385,2400.0
2015-05-14 13:20:00,194.23,194.32,194.22,194.32,2800.0,162.3933,162.4686,162.385,162.4686,2800.0
2015-05-14 13:25:00,194.29,194.42,194.29,194.4,11200.0,162.4435,162.5522,162.4435,162.5355,11200.0
2015-05-14 13:30:00,194.44,194.48,194.43,194.45,14500.0,162.5689,162.6023,162.5605,162.5773,14500.0
2015-05-14 13:35:00,194.47,194.49,194.44,194.45,15000.0,162.594,162.6107,162.5689,162.5773,15000.0
2015-05-14 13:40:00,194.47,194.47,194.37,194.38,2800.0,162.594,162.594,162.5104,162.5187,2800.0
2015-05-14 13:45:00,194.38,194.4,194.38,194.38,1300.0,162.5187,162.5355,162.5187,162.5187,1300.0
2015-05-14 13:50:00,194.38,194.42,194.36,194.38,5600.0,162.5187,162.5522,162.502,162.5187,5600.0
2015-05-14 13:55:00,194.4,194.41,194.38,194.4,3200.0,162.5355,162.5438,162.5187,162.5355,3200.0
2015-05-14 14:00:00,194.38,194.41,194.34,194.35,8400.0,162.5187,162.5438,162.4853,162.4936,8400.0
2015-05-14 14:05:00,194.34,194.39,194.34,194.38,6000.0,162.4853,162.5271,162.4853,162.5187,6000.0
2015-05-14 14:10:00,194.41,194.46,194.38,194.44,3500.0,162.5438,162.5856,162.5187,162.5689,3500.0
2015-05-14 14:15:00,194.45,194.5,194.43,194.5,47000.0,162.5773,162.6191,162.5605,162.6191,47000.0
2015-05-14 14:20:00,194.48,194.5,194.45,194.47,20800.0,162.6023,162.6191,162.5773,162.594,20800.0
2015-05-14 14:25:00,194.48,194.49,194.45,194.46,2800.0,162.6023,162.6107,162.5773,162.5856,2800.0
2015-05-14 14:30:00,194.47,194.5,194.45,194.47,8200.0,162.594,162.6191,162.5773,162.594,8200.0
2015-05-14 14:35:00,194.46,194.48,194.37,194.39,16100.0,162.5856,162.6023,162.5104,162.5271,16100.0
2015-05-14 14:40:00,194.39,194.42,194.35,194.41,4100.0,162.5271,162.5522,162.4936,162.5438,4100.0
2015-05-14 14:45:00,194.38,194.38,194.33,194.34,5000.0,162.5187,162.5187,162.4769,162.4853,5000.0
2015-05-14 14:50:00,194.34,194.42,194.34,194.39,4700.0,162.4853,162.5522,162.4853,162.5271,4700.0
2015-05-14 14:55:00,194.41,194.44,194.39,194.44,8400.0,162.5438,162.5689,162.5271,162.5689,8400.0
2015-05-14 15:00:00,194.44,194.47,194.43,194.44,2400.0,162.5689,162.594,162.5605,162.5689,2400.0
2015-05-14 15:05:00,194.47,194.49,194.43,194.48,13000.0,162.594,162.6107,162.5605,162.6023,13000.0
2015-05-14 15:10:00,194.49,194.58,194.49,194.56,11500.0,162.6107,162.6859,162.6107,162.6692,11500.0
2015-05-14 15:15:00,194.56,194.58,194.48,194.48,10500.0,162.6692,162.6859,162.6023,162.6023,10500.0
2015-05-14 15:20:00,194.48,194.55,194.48,194.54,5500.0,162.6023,162.6609,162.6023,162.6525,5500.0
2015-05-14 15:25:00,194.54,194.54,194.47,194.48,7500.0,162.6525,162.6525,162.594,162.6023,7500.0
2015-05-14 15:30:00,194.5,194.5,194.44,194.44,5700.0,162.6191,162.6191,162.5689,162.5689,5700.0
2015-05-14 15:35:00,194.46,194.48,194.4,194.43,18800.0,162.5856,162.6023,162.5355,162.5605,18800.0
2015-05-14 15:40:00,194.42,194.46,194.37,194.38,26000.0,162.5522,162.5856,162.5104,162.5187,26000.0
2015-05-14 15:45:00,194.38,194.45,194.38,194.44,9900.0,162.5187,162.5773,162.5187,162.5689,9900.0
2015-05-14 15:50:00,194.44,194.53,194.44,194.49,18100.0,162.5689,162.6441,162.5689,162.6107,18100.0
2015-05-14 15:55:00,194.49,194.61,194.49,194.51,42100.0,162.6107,162.711,162.6107,162.6274,42100.0
2015-05-15 09:30:00,194.68,194.88,194.68,194.81,61500.0,162.7696,162.9368,162.7696,162.8782,61500.0
2015-05-15 09:35:00,194.8,194.8,194.53,194.61,15300.0,162.8699,162.8699,162.6441,162.711,15300.0
2015-05-15 09:40:00,194.59,194.6,194.45,194.56,36100.0,162.6943,162.7027,162.5773,162.6692,36100.0
2015-05-15 09:45:00,194.55,194.72,194.52,194.71,10700.0,162.6609,162.803,162.6358,162.7946,10700.0
2015-05-15 09:50:00,194.7,194.72,194.52,194.53,6100.0,162.7863,162.803,162.6358,162.6441,6100.0
2015-05-15 09:55:00,194.55,194.61,194.49,194.54,7000.0,162.6609,162.711,162.6107,162.6525,7000.0
2015-05-15 10:00:00,194.55,194.55,194.22,194.22,40800.0,162.6609,162.6609,162.385,162.385,40800.0
2015-05-15 10:05:00,194.25,194.42,194.23,194.39,4800.0,162.41,162.5522,162.3933,162.5271,4800.0
2015-05-15 10:10:00,194.36,194.49,194.29,194.35,10500.0,162.502,162.6107,162.4435,162.4936,10500.0
2015-05-15 10:15:00,194.42,194.5,194.3,194.31,7000.0,162.5522,162.6191,162.4518,162.4602,7000.0
2015-05-15 10:20:00,194.33,194.44,194.26,194.37,6500.0,162.4769,162.5689,162.4184,162.5104,6500.0
2015-05-15 10:25:00,194.35,194.47,194.34,194.44,2300.0,162.4936,162.594,162.4853,162.5689,2300.0
2015-05-15 10:30:00,194.4,194.49,194.3,194.35,10700.0,162.5355,162.6107,162.4518,162.4936,10700.0
2015-05-15 10:35:00,194.36,194.47,194.29,194.47,7600.0,162.502,162.594,162.4435,162.594,7600.0
2015-05-15 10:40:00,194.45,194.6,194.45,194.55,5000.0,162.5773,162.7027,162.5773,162.6609,5000.0
2015-05-15 10:45:00,194.55,194.65,194.55,194.6,16100.0,162.6609,162.7445,162.6609,162.7027,16100.0
2015-05-15 10:50:00,194.59,194.61,194.54,194.61,2300.0,162.6943,162.711,162.6525,162.711,2300.0
2015-05-15 10:55:00,194.6,194.62,194.54,194.57,1700.0,162.7027,162.7194,162.6525,162.6776,1700.0
2015-05-15 11:00:00,194.58,194.64,194.54,194.61,4300.0,162.6859,162.7361,162.6525,162.711,4300.0
2015-05-15 11:05:00,194.64,194.68,194.58,194.64,5100.0,162.7361,162.7696,162.6859,162.7361,5100.0
2015-05-15 11:10:00,194.66,194.66,194.55,194.56,7400.0,162.7528,162.7528,162.6609,162.6692,7400.0
2015-05-15 11:15:00,194.56,194.59,194.33,194.33,5800.0,162.6692,162.6943,162.4769,162.4769,5800.0
2015-05-15 11:20:00,194.35,194.45,194.35,194.45,500.0,162.4936,162.5773,162.4936,162.5773,500.0
2015-05-15 11:25:00,194.41,194.47,194.38,194.39,6600.0,162.5438,162.594,162.5187,162.5271,6600.0
2015-05-15 11:30:00,194.36,194.4,194.33,194.37,2200.0,162.502,162.5355,162.4769,162.5104,2200.0
2015-05-15 11:35:00,194.37,194.44,194.33,194.35,3100.0,162.5104,162.5689,162.4769,162.4936,3100.0
2015-05-15 11:40:00,194.32,194.42,194.32,194.4,1500.0,162.4686,162.5522,162.4686,162.5355,1500.0
2015-05-15 11:45:00,194.4,194.41,194.34,194.34,7700.0,162.5355,162.5438,162.4853,162.4853,7700.0
2015-05-15 11:50:00,194.34,194.37,194.3,194.34,5400.0,162.4853,162.5104,162.4518,162.4853,5400.0
2015-05-15 11:55:00,194.37,194.37,194.3,194.36,6800.0,162.5104,162.5104,162.4518,162.502,6800.0
2015-05-15 12:00:00,194.4,194.42,194.3,194.32,5000.0,162.5355,162.5522,162.4518,162.4686,5000.0
2015-05-15 12:05:00,194.31,194.35,194.29,194.3,2900.0,162.4602,162.4936,162.4435,162.4518,2900.0
2015-05-15 12:10:00,194.3,194.32,194.26,194.32,2200.0,162.4518,162.4686,162.4184,162.4686,2200.0
2015-05-15 12:15:00,194.31,194.37,194.31,194.32,4900.0,162.4602,162.5104,162.4602,162.4686,4900.0
2015-05-15 12:20:00,194.34,194.44,194.34,194.44,3300.0,162.4853,162.5689,162.4853,162.5689,3300.0
2015-05-15 12:25:00,194.41,194.42,194.38,194.4,3300.0,162.5438,162.5522,162.5187,162.5355,3300.0
2015-05-15 12:30:00,194.34,194.44,194.33,194.43,3200.0,162.4853,162.5689,162.4769,162.5605,3200.0
2015-05-15 12:35:00,194.43,194.44,194.39,194.39,900.0,162.5605,162.5689,162.5271,162.5271,900.0
2015-05-15 12:40:00,194.37,194.5,194.36,194.5,17200.0,162.5104,162.6191,162.502,162.6191,17200.0
2015-05-15 12:45:00,194.46,194.52,194.46,194.48,4900.0,162.5856,162.6358,162.5856,162.6023,4900.0
2015-05-15 12:50:00,194.5,194.5,194.44,194.48,4800.0,162.6191,162.6191,162.5689,162.6023,4800.0
2015-05-15 12:55:00,194.48,194.49,194.44,194.46,900.0,162.6023,162.6107,162.5689,162.5856,900.0
2015-05-15 13:00:00,194.48,194.5,194.44,194.45,5600.0,162.6023,162.6191,162.5689,162.5773,5600.0
2015-05-15 13:05:00,194.45,194.52,194.44,194.47,4000.0,162.5773,162.6358,162.5689,162.594,4000.0
2015-05-15 13:10:00,194.48,194.49,194.46,194.48,1700.0,162.6023,162.6107,162.5856,162.6023,1700.0
2015-05-15 13:15:00,194.44,194.44,194.4,194.4,6300.0,162.5689,162.5689,162.5355,162.5355,6300.0
2015-05-15 13:20:00,194.38,194.42,194.38,194.4,2500.0,162.5187,162.5522,162.5187,162.5355,2500.0
2015-05-15 13:25:00,194.39,194.42,194.38,194.39,4100.0,162.5271,162.5522,162.5187,162.5271,4100.0
2015-05-15 13:30:00,194.4,194.45,194.39,194.45,1900.0,162.5355,162.5773,162.5271,162.5773,1900.0
2015-05-15 13:35:00,194.42,194.42,194.38,194.39,41500.0,162.5522,162.5522,162.5187,162.5271,41500.0
2015-05-15 13:40:00,194.38,194.44,194.37,194.44,9500.0,162.5187,162.5689,162.5104,162.5689,9500.0
2015-05-15 13:45:00,194.42,194.43,194.39,194.4,1200.0,162.5522,162.5605,162.5271,162.5355,1200.0
2015-05-15 13:50:00,194.39,194.47,194.38,194.42,2500.0,162.5271,162.594,162.5187,162.5522,2500.0
2015-05-15 13:55:00,194.41,194.45,194.39,194.41,2800.0,162.5438,162.5773,162.5271,162.5438,2800.0
2015-05-15 14:00:00,194.42,194.42,194.4,194.4,300.0,162.5522,162.5522,162.5355,162.5355,300.0
2015-05-15 14:05:00,194.4,194.4,194.3,194.35,2600.0,162.5355,162.5355,162.4518,162.4936,2600.0
2015-05-15 14:10:00,194.36,194.4,194.36,194.4,1900.0,162.502,162.5355,162.502,162.5355,1900.0
2015-05-15 14:15:00,194.41,194.44,194.39,194.43,5900.0,162.5438,162.5689,162.5271,162.5605,5900.0
2015-05-15 14:20:00,194.44,194.47,194.39,194.41,20900.0,162.5689,162.594,162.5271,162.5438,20900.0
2015-05-15 14:25:00,194.44,194.48,194.41,194.47,3100.0,162.5689,162.6023,162.5438,162.594,3100.0
2015-05-15 14:30:00,194.46,194.54,194.46,194.53,8900.0,162.5856,162.6525,162.5856,162.6441,8900.0
2015-05-15 14:35:00,194.55,194.6,194.55,194.57,2700.0,162.6609,162.7027,162.6609,162.6776,2700.0
2015-05-15 14:40:00,194.59,194.64,194.59,194.6,2100.0,162.6943,162.7361,162.6943,162.7027,2100.0
2015-05-15 14:45:00,194.61,194.63,194.57,194.58,4900.0,162.711,162.7278,162.6776,162.6859,4900.0
2015-05-15 14:50:00,194.57,194.6,194.57,194.59,6300.0,162.6776,162.7027,162.6776,162.6943,6300.0
2015-05-15 14:55:00,194.62,194.65,194.62,194.62,3700.0,162.7194,162.7445,162.7194,162.7194,3700.0
2015-05-15 15:00:00,194.61,194.68,194.6,194.66,3400.0,162.711,162.7696,162.7027,162.7528,3400.0
2015-05-15 15:05:00,194.66,194.68,194.62,194.64,8800.0,162.7528,162.7696,162.7194,162.7361,8800.0
2015-05-15 15:10:00,194.66,194.66,194.61,194.63,2300.0,162.7528,162.7528,162.711,162.7278,2300.0
2015-05-15 15:15:00,194.64,194.65,194.59,194.6,3900.0,162.7361,162.7445,162.6943,162.7027,3900.0
2015-05-15 15:20:00,194.59,194.63,194.57,194.58,8000.0,162.6943,162.7278,162.6776,162.6859,8000.0
2015-05-15 15:25:00,194.59,194.59,194.53,194.57,3800.0,162.6943,162.6943,162.6441,162.6776,3800.0
2015-05-15 15:30:00,194.55,194.6,194.54,194.6,9100.0,162.6609,162.7027,162.6525,162.7027,9100.0
2015-05-15 15:35:00,194.6,194.62,194.6,194.6,4600.0,162.7027,162.7194,162.7027,162.7027,4600.0
2015-05-15 15:40:00,194.61,194.62,194.6,194.61,11200.0,162.711,162.7194,162.7027,162.711,11200.0
2015-05-15 15:45:00,194.64,194.65,194.61,194.63,7200.0,162.7361,162.7445,162.711,162.7278,7200.0
2015-05-15 15:50:00,194.66,194.69,194.64,194.69,6200.0,162.7528,162.7779,162.7361,162.7779,6200.0
2015-05-15 15:55:00,194.7,194.76,194.68,194.75,25800.0,162.7863,162.8364,162.7696,162.8281,25800.0
2015-05-18 09:30:00,194.63,194.7,194.48,194.69,32100.0,162.7278,162.7863,162.6023,162.7779,32100.0
2015-05-18 09:35:00,194.67,194.77,194.58,194.69,10500.0,162.7612,162.8448,162.6859,162.7779,10500.0
2015-05-18 09:40:00,194.71,194.77,194.64,194.65,15200.0,162.7946,162.8448,162.7361,162.7445,15200.0
2015-05-18 09:45:00,194.66,194.77,194.66,194.76,6600.0,162.7528,162.8448,162.7528,162.8364,6600.0
2015-05-18 09:50:00,194.8,194.87,194.71,194.75,11100.0,162.8699,162.9284,162.7946,162.8281,11100.0
2015-05-18 09:55:00,194.78,194.82,194.75,194.82,10100.0,162.8532,162.8866,162.8281,162.8866,10100.0
2015-05-18 10:00:00,194.83,194.87,194.74,194.74,7100.0,162.895,162.9284,162.8197,162.8197,7100.0
2015-05-18 10:05:00,194.72,194.78,194.64,194.66,29500.0,162.803,162.8532,162.7361,162.7528,29500.0
2015-05-18 10:10:00,194.67,194.67,194.62,194.64,6700.0,162.7612,162.7612,162.7194,162.7361,6700.0
2015-05-18 10:15:00,194.61,194.64,194.59,194.63,1100.0,162.711,162.7361,162.6943,162.7278,1100.0
2015-05-18 10:20:00,194.61,194.74,194.58,194.73,5200.0,162.711,162.8197,162.6859,162.8114,5200.0
2015-05-18 10:25:00,194.7,194.7,194.6,194.64,4100.0,162.7863,162.7863,162.7027,162.7361,4100.0
2015-05-18 10:30:00,194.72,194.84,194.71,194.8,2700.0,162.803,162.9033,162.7946,162.8699,2700.0
2015-05-18 10:35:00,194.8,194.84,194.78,194.81,2700.0,162.8699,162.9033,162.8532,162.8782,2700.0
2015-05-18 10:40:00,194.75,194.8,194.72,194.75,2100.0,162.8281,162.8699,162.803,162.8281,2100.0
2015-05-18 10:45:00,194.79,194.8,194.69,194.69,3200.0,162.8615,162.8699,162.7779,162.7779,3200.0
2015-05-18 10:50:00,194.7,194.73,194.7,194.72,1300.0,162.7863,162.8114,162.7863,162.803,1300.0
2015-05-18 10:55:00,194.67,194.72,194.63,194.72,5900.0,162.7612,162.803,162.7278,162.803,5900.0
2015-05-18 11:00:00,194.74,194.78,194.74,194.76,2300.0,162.8197,162.8532,162.8197,162.8364,2300.0
2015-05-18 11:05:00,194.79,194.85,194.78,194.84,4200.0,162.8615,162.9117,162.8532,162.9033,4200.0
2015-05-18 11:10:00,194.9,195.02,194.82,195.0,22500.0,162.9535,163.0538,162.8866,163.0371,22500.0
2015-05-18 11:15:00,195.0,195.0,194.9,194.97,6300.0,163.0371,163.0371,162.9535,163.012,6300.0
2015-05-18 11:20:00,194.99,195.02,194.97,195.0,1800.0,163.0287,163.0538,163.012,163.0371,1800.0
2015-05-18 11:25:00,195.01,195.04,195.0,195.01,7300.0,163.0455,163.0705,163.0371,163.0455,7300.0
2015-05-18 11:30:00,195.05,195.16,195.05,195.11,8000.0,163.0789,163.1709,163.0789,163.1291,8000.0
2015-05-18 11:35:00,195.22,195.22,195.17,195.2,3700.0,163.221,163.221,163.1792,163.2043,3700.0
2015-05-18 11:40:00,195.24,195.24,195.16,195.21,7200.0,163.2378,163.2378,163.1709,163.2127,7200.0
2015-05-18 11:45:00,195.21,195.23,195.15,195.15,3600.0,163.2127,163.2294,163.1625,163.1625,3600.0
2015-05-18 11:50:00,195.14,195.15,195.09,195.11,295300.0,163.1542,163.1625,163.1124,163.1291,295300.0
2015-05-18 11:55:00,195.12,195.12,195.12,195.12,100.0,163.1374,163.1374,163.1374,163.1374,100.0
2015-05-18 12:00:00,195.16,195.2,195.16,195.2,800.0,163.1709,163.2043,163.1709,163.2043,800.0
2015-05-18 12:05:00,195.18,195.19,195.17,195.18,7200.0,163.1876,163.196,163.1792,163.1876,7200.0
2015-05-18 12:10:00,195.18,195.22,195.11,195.11,2400.0,163.1876,163.221,163.1291,163.1291,2400.0
2015-05-18 12:15:00,195.11,195.16,195.11,195.13,4000.0,163.1291,163.1709,163.1291,163.1458,4000.0
2015-05-18 12:20:00,195.16,195.17,195.13,195.15,1700.0,163.1709,163.1792,163.1458,163.1625,1700.0
2015-05-18 12:25:00,195.14,195.16,195.13,195.14,2900.0,163.1542,163.1709,163.1458,163.1542,2900.0
2015-05-18 12:30:00,195.15,195.17,195.11,195.11,4200.0,163.1625,163.1792,163.1291,163.1291,4200.0
2015-05-18 12:35:00,195.12,195.16,195.12,195.15,1400.0,163.1374,163.1709,163.1374,163.1625,1400.0
2015-05-18 12:40:00,195.15,195.19,195.15,195.18,600.0,163.1625,163.196,163.1625,163.1876,600.0
2015-05-18 12:45:00,195.17,195.17,195.15,195.16,1100.0,163.1792,163.1792,163.1625,163.1709,1100.0
2015-05-18 12:50:00,195.15,195.18,195.14,195.16,4100.0,163.1625,163.1876,163.1542,163.1709,4100.0
2015-05-18 12:55:00,195.16,195.17,195.14,195.17,1900.0,163.1709,163.1792,163.1542,163.1792,1900.0
2015-05-18 13:00:00,195.15,195.19,195.15,195.19,2100.0,163.1625,163.196,163.1625,163.196,2100.0
2015-05-18 13:05:00,195.18,195.22,195.17,195.22,10200.0,163.1876,163.221,163.1792,163.221,10200.0
2015-05-18 13:10:00,195.22,195.22,195.2,195.22,7000.0,163.221,163.221,163.2043,163.221,7000.0
2015-05-18 13:15:00,195.22,195.24,195.21,195.24,4900.0,163.221,163.2378,163.2127,163.2378,4900.0
2015-05-18 13:20:00,195.24,195.25,195.22,195.25,6700.0,163.2378,163.2461,163.221,163.2461,6700.0
2015-05-18 13:25:00,195.23,195.25,195.18,195.22,2000.0,163.2294,163.2461,163.1876,163.221,2000.0
2015-05-18 13:30:00,195.22,195.32,195.21,195.29,10700.0,163.221,163.3047,163.2127,163.2796,10700.0
2015-05-18 13:35:00,195.3,195.32,195.27,195.3,5600.0,163.2879,163.3047,163.2628,163.2879,5600.0
2015-05-18 13:40:00,195.3,195.34,195.26,195.27,7400.0,163.2879,163.3214,163.2545,163.2628,7400.0
2015-05-18 13:45:00,195.31,195.33,195.26,195.32,7000.0,163.2963,163.313,163.2545,163.3047,7000.0
2015-05-18 13:50:00,195.34,195.39,195.33,195.35,7900.0,163.3214,163.3632,163.313,163.3297,7900.0
2015-05-18 13:55:00,195.37,195.43,195.35,195.42,5100.0,163.3465,163.3966,163.3297,163.3883,5100.0
2015-05-18 14:00:00,195.41,195.49,195.41,195.48,12300.0,163.3799,163.4468,163.3799,163.4384,12300.0
2015-05-18 14:05:00,195.48,195.51,195.38,195.39,8300.0,163.4384,163.4635,163.3548,163.3632,8300.0
2015-05-18 14:10:00,195.38,195.42,195.37,195.42,3200.0,163.3548,163.3883,163.3465,163.3883,3200.0
2015-05-18 14:15:00,195.43,195.44,195.39,195.39,11900.0,163.3966,163.405,163.3632,163.3632,11900.0
2015-05-18 14:20:00,195.37,195.4,195.33,195.37,5700.0,163.3465,163.3715,163.313,163.3465,5700.0
2015-05-18 14:25:00,195.36,195.38,195.35,195.36,4900.0,163.3381,163.3548,163.3297,163.3381,4900.0
2015-05-18 14:30:00,195.37,195.39,195.37,195.37,2800.0,163.3465,163.3632,163.3465,163.3465,2800.0
2015-05-18 14:35:00,195.37,195.43,195.37,195.42,8100.0,163.3465,163.3966,163.3465,163.3883,8100.0
2015-05-18 14:40:00,195.42,195.47,195.42,195.45,8800.0,163.3883,163.4301,163.3883,163.4133,8800.0
2015-05-18 14:45:00,195.45,195.47,195.39,195.42,10100.0,163.4133,163.4301,163.3632,163.3883,10100.0
2015-05-18 14:50:00,195.44,195.46,195.42,195.45,14600.0,163.405,163.4217,163.3883,163.4133,14600.0
2015-05-18 14:55:00,195.46,195.48,195.45,195.48,5700.0,163.4217,163.4384,163.4133,163.4384,5700.0
2015-05-18 15:00:00,195.48,195.49,195.47,195.49,3400.0,163.4384,163.4468,163.4301,163.4468,3400.0
2015-05-18 15:05:00,195.48,195.51,195.47,195.51,4400.0,163.4384,163.4635,163.4301,163.4635,4400.0
2015-05-18 15:10:00,195.51,195.53,195.49,195.5,6400.0,163.4635,163.4802,163.4468,163.4551,6400.0
2015-05-18 15:15:00,195.49,195.57,195.48,195.56,44500.0,163.4468,163.5137,163.4384,163.5053,44500.0
2015-05-18 15:20:00,195.55,195.61,195.54,195.61,7100.0,163.497,163.5471,163.4886,163.5471,7100.0
2015-05-18 15:25:00,195.61,195.62,195.49,195.5,19200.0,163.5471,163.5555,163.4468,163.4551,19200.0
2015-05-18 15:30:00,195.49,195.5,195.44,195.48,10300.0,163.4468,163.4551,163.405,163.4384,10300.0
2015-05-18 15:35:00,195.47,195.52,195.46,195.49,10500.0,163.4301,163.4719,163.4217,163.4468,10500.0
2015-05-18 15:40:00,195.5,195.53,195.48,195.49,4900.0,163.4551,163.4802,163.4384,163.4468,4900.0
2015-05-18 15:45:00,195.5,195.51,195.42,195.43,10800.0,163.4551,163.4635,163.3883,163.3966,10800.0
2015-05-18 15:50:00,195.43,195.43,195.4,195.4,7100.0,163.3966,163.3966,163.3715,163.3715,7100.0
2015-05-18 15:55:00,195.4,195.4,195.31,195.32,24300.0,163.3715,163.3715,163.2963,163.3047,24300.0
2015-05-19 09:30:00,195.44,195.55,195.38,195.47,28800.0,163.405,163.497,163.3548,163.4301,28800.0
2015-05-19 09:35:00,195.36,195.36,195.13,195.21,19500.0,163.3381,163.3381,163.1458,163.2127,19500.0
2015-05-19 09:40:00,195.22,195.43,195.09,195.33,12900.0,163.221,163.3966,163.1124,163.313,12900.0
2015-05-19 09:45:00,195.28,195.36,195.22,195.3,18500.0,163.2712,163.3381,163.221,163.2879,18500.0
2015-05-19 09:50:00,195.28,195.41,195.26,195.3,12200.0,163.2712,163.3799,163.2545,163.2879,12200.0
2015-05-19 09:55:00,195.37,195.4,195.31,195.32,14700.0,163.3465,163.3715,163.2963,163.3047,14700.0
2015-05-19 10:00:00,195.33,195.44,195.3,195.3,7200.0,163.313,163.405,163.2879,163.2879,7200.0
2015-05-19 10:05:00,195.28,195.28,195.17,195.2,5000.0,163.2712,163.2712,163.1792,163.2043,5000.0
2015-05-19 10:10:00,195.23,195.35,195.15,195.31,10700.0,163.2294,163.3297,163.1625,163.2963,10700.0
2015-05-19 10:15:00,195.29,195.37,195.26,195.37,5300.0,163.2796,163.3465,163.2545,163.3465,5300.0
2015-05-19 10:20:00,195.38,195.38,195.23,195.27,6900.0,163.3548,163.3548,163.2294,163.2628,6900.0
2015-05-19 10:25:00,195.24,195.44,195.23,195.44,5300.0,163.2378,163.405,163.2294,163.405,5300.0
2015-05-19 10:30:00,195.42,195.46,195.41,195.41,4600.0,163.3883,163.4217,163.3799,163.3799,4600.0
2015-05-19 10:35:00,195.44,195.52,195.42,195.51,8400.0,163.405,163.4719,163.3883,163.4635,8400.0
2015-05-19 10:40:00,195.5,195.53,195.48,195.48,31800.0,163.4551,163.4802,163.4384,163.4384,31800.0
2015-05-19 10:45:00,195.52,195.52,195.41,195.46,6500.0,163.4719,163.4719,163.3799,163.4217,6500.0
2015-05-19 10:50:00,195.46,195.46,195.35,195.36,3900.0,163.4217,163.4217,163.3297,163.3381,3900.0
2015-05-19 10:55:00,195.37,195.37,195.3,195.33,5400.0,163.3465,163.3465,163.2879,163.313,5400.0
2015-05-19 11:00:00,195.35,195.39,195.25,195.25,18600.0,163.3297,163.3632,163.2461,163.2461,18600.0
2015-05-19 11:05:00,195.24,195.3,195.22,195.22,7000.0,163.2378,163.2879,163.221,163.221,7000.0
2015-05-19 11:10:00,195.23,195.29,195.19,195.27,7500.0,163.2294,163.2796,163.196,163.2628,7500.0
2015-05-19 11:15:00,195.27,195.42,195.27,195.42,11600.0,163.2628,163.3883,163.2628,163.3883,11600.0
2015-05-19 11:20:00,195.43,195.44,195.41,195.41,4700.0,163.3966,163.405,163.3799,163.3799,4700.0
2015-05-19 11:25:00,195.43,195.51,195.43,195.49,5600.0,163.3966,163.4635,163.3966,163.4468,5600.0
2015-05-19 11:30:00,195.5,195.57,195.43,195.57,253700.0,163.4551,163.5137,163.3966,163.5137,253700.0
2015-05-19 11:35:00,195.48,195.5,195.47,195.5,2800.0,163.4384,163.4551,163.4301,163.4551,2800.0
2015-05-19 11:40:00,195.48,195.48,195.37,195.4,5100.0,163.4384,163.4384,163.3465,163.3715,5100.0
2015-05-19 11:45:00,195.42,195.44,195.39,195.39,2500.0,163.3883,163.405,163.3632,163.3632,2500.0
2015-05-19 11:50:00,195.42,195.43,195.36,195.37,2800.0,163.3883,163.3966,163.3381,163.3465,2800.0
2015-05-19 11:55:00,195.38,195.47,195.36,195.45,500.0,163.3548,163.4301,163.3381,163.4133,500.0
2015-05-19 12:00:00,195.41,195.48,195.4,195.47,1400.0,163.3799,163.4384,163.3715,163.4301,1400.0
2015-05-19 12:05:00,195.5,195.5,195.44,195.44,2700.0,163.4551,163.4551,163.405,163.405,2700.0
2015-05-19 12:10:00,195.45,195.47,195.43,195.44,2500.0,163.4133,163.4301,163.3966,163.405,2500.0
2015-05-19 12:15:00,195.46,195.47,195.39,195.39,1100.0,163.4217,163.4301,163.3632,163.3632,1100.0
2015-05-19 12:20:00,195.4,195.41,195.36,195.37,1400.0,163.3715,163.3799,163.3381,163.3465,1400.0
2015-05-19 12:25:00,195.37,195.38,195.36,195.38,900.0,163.3465,163.3548,163.3381,163.3548,900.0
2015-05-19 12:30:00,195.36,195.4,195.36,195.4,2200.0,163.3381,163.3715,163.3381,163.3715,2200.0
2015-05-19 12:35:00,195.4,195.45,195.39,195.44,2800.0,163.3715,163.4133,163.3632,163.405,2800.0
2015-05-19 12:40:00,195.44,195.45,195.41,195.43,1200.0,163.405,163.4133,163.3799,163.3966,1200.0
2015-05-19 12:45:00,195.41,195.52,195.41,195.51,2700.0,163.3799,163.4719,163.3799,163.4635,2700.0
2015-05-19 12:50:00,195.47,195.5,195.46,195.46,3700.0,163.4301,163.4551,163.4217,163.4217,3700.0
2015-05-19 12:55:00,195.42,195.45,195.42,195.43,1000.0,163.3883,163.4133,163.3883,163.3966,1000.0
2015-05-19 13:00:00,195.41,195.43,195.39,195.43,2700.0,163.3799,163.3966,163.3632,163.3966,2700.0
2015-05-19 13:05:00,195.45,195.48,195.45,195.47,3100.0,163.4133,163.4384,163.4133,163.4301,3100.0
2015-05-19 13:10:00,195.44,195.49,195.41,195.47,3500.0,163.405,163.4468,163.3799,163.4301,3500.0
2015-05-19 13:15:00,195.47,195.47,195.47,195.47,600.0,163.4301,163.4301,163.4301,163.4301,600.0
2015-05-19 13:20:00,195.49,195.51,195.45,195.46,2200.0,163.4468,163.4635,163.4133,163.4217,2200.0
2015-05-19 13:25:00,195.47,195.51,195.46,195.51,2900.0,163.4301,163.4635,163.4217,163.4635,2900.0
2015-05-19 13:30:00,195.5,195.62,195.5,195.62,13700.0,163.4551,163.5555,163.4551,163.5555,13700.0
2015-05-19 13:35:00,195.59,195.71,195.59,195.68,2400.0,163.5304,163.6307,163.5304,163.6056,2400.0
2015-05-19 13:40:00,195.7,195.77,195.67,195.77,15800.0,163.6224,163.6809,163.5973,163.6809,15800.0
2015-05-19 13:45:00,195.75,195.75,195.7,195.72,1900.0,163.6642,163.6642,163.6224,163.6391,1900.0
2015-05-19 13:50:00,195.74,195.76,195.68,195.68,3300.0,163.6558,163.6725,163.6056,163.6056,3300.0
2015-05-19 13:55:00,195.68,195.7,195.65,195.66,2400.0,163.6056,163.6224,163.5806,163.5889,2400.0
2015-05-19 14:00:00,195.67,195.7,195.65,195.65,4600.0,163.5973,163.6224,163.5806,163.5806,4600.0
2015-05-19 14:05:00,195.63,195.64,195.59,195.63,3000.0,163.5638,163.5722,163.5304,163.5638,3000.0
2015-05-19 14:10:00,195.61,195.63,195.57,195.61,7300.0,163.5471,163.5638,163.5137,163.5471,7300.0
2015-05-19 14:15:00,195.59,195.64,195.59,195.63,2900.0,163.5304,163.5722,163.5304,163.5638,2900.0
2015-05-19 14:20:00,195.64,195.65,195.61,195.64,17200.0,163.5722,163.5806,163.5471,163.5722,17200.0
2015-05-19 14:25:00,195.65,195.65,195.58,195.58,21200.0,163.5806,163.5806,163.522,163.522,21200.0
2015-05-19 14:30:00,195.57,195.57,195.54,195.55,6500.0,163.5137,163.5137,163.4886,163.497,6500.0
2015-05-19 14:35:00,195.51,195.51,195.23,195.29,50700.0,163.4635,163.4635,163.2294,163.2796,50700.0
2015-05-19 14:40:00,195.27,195.37,195.27,195.35,5600.0,163.2628,163.3465,163.2628,163.3297,5600.0
2015-05-19 14:45:00,195.31,195.37,195.31,195.37,1200.0,163.2963,163.3465,163.2963,163.3465,1200.0
2015-05-19 14:50:00,195.34,195.36,195.33,195.34,6200.0,163.3214,163.3381,163.313,163.3214,6200.0
2015-05-19 14:55:00,195.35,195.43,195.35,195.43,5300.0,163.3297,163.3966,163.3297,163.3966,5300.0
2015-05-19 15:00:00,195.37,195.37,195.34,195.34,2200.0,163.3465,163.3465,163.3214,163.3214,2200.0
2015-05-19 15:05:00,195.33,195.33,195.16,195.16,20800.0,163.313,163.313,163.1709,163.1709,20800.0
2015-05-19 15:10:00,195.11,195.17,194.97,194.97,27000.0,163.1291,163.1792,163.012,163.012,27000.0
2015-05-19 15:15:00,194.97,195.13,194.96,195.08,4900.0,163.012,163.1458,163.0037,163.104,4900.0
2015-05-19 15:20:00,195.04,195.12,195.04,195.11,1300.0,163.0705,163.1374,163.0705,163.1291,1300.0
2015-05-19 15:25:00,195.1,195.1,194.99,195.09,5600.0,163.1207,163.1207,163.0287,163.1124,5600.0
2015-05-19 15:30:00,195.11,195.15,195.08,195.13,2100.0,163.1291,163.1625,163.104,163.1458,2100.0
2015-05-19 15:35:00,195.12,195.26,195.09,195.19,13300.0,163.1374,163.2545,163.1124,163.196,13300.0
2015-05-19 15:40:00,195.18,195.18,195.08,195.09,4500.0,163.1876,163.1876,163.104,163.1124,4500.0
2015-05-19 15:45:00,195.09,195.23,195.09,195.23,5600.0,163.1124,163.2294,163.1124,163.2294,5600.0
2015-05-19 15:50:00,195.21,195.24,195.11,195.18,7400.0,163.2127,163.2378,163.1291,163.1876,7400.0
2015-05-19 15:55:00,195.21,195.37,195.21,195.26,63200.0,163.2127,163.3465,163.2127,163.2545,63200.0
2015-05-20 09:30:00,195.37,195.41,194.96,194.96,67000.0,163.3465,163.3799,163.0037,163.0037,67000.0
2015-05-20 09:35:00,194.96,195.01,194.89,194.99,22600.0,163.0037,163.0455,162.9451,163.0287,22600.0
2015-05-20 09:40:00,194.96,194.96,194.81,194.89,42000.0,163.0037,163.0037,162.8782,162.9451,42000.0
2015-05-20 09:45:00,194.88,194.93,194.8,194.93,30000.0,162.9368,162.9786,162.8699,162.9786,30000.0
2015-05-20 09:50:00,194.94,195.02,194.94,194.96,79800.0,162.9869,163.0538,162.9869,163.0037,79800.0
2015-05-20 09:55:00,194.93,195.0,194.86,194.87,15100.0,162.9786,163.0371,162.9201,162.9284,15100.0
2015-05-20 10:00:00,194.91,195.03,194.82,195.03,14400.0,162.9619,163.0622,162.8866,163.0622,14400.0
2015-05-20 10:05:00,195.04,195.18,195.04,195.18,20700.0,163.0705,163.1876,163.0705,163.1876,20700.0
2015-05-20 10:10:00,195.18,195.18,195.13,195.15,9400.0,163.1876,163.1876,163.1458,163.1625,9400.0
2015-05-20 10:15:00,195.14,195.29,195.13,195.25,20500.0,163.1542,163.2796,163.1458,163.2461,20500.0
2015-05-20 10:20:00,195.28,195.29,195.23,195.23,9700.0,163.2712,163.2796,163.2294,163.2294,9700.0
2015-05-20 10:25:00,195.25,195.25,195.17,195.18,19700.0,163.2461,163.2461,163.1792,163.1876,19700.0
2015-05-20 10:30:00,195.2,195.3,195.18,195.3,16200.0,163.2043,163.2879,163.1876,163.2879,16200.0
2015-05-20 10:35:00,195.27,195.43,195.27,195.41,23000.0,163.2628,163.3966,163.2628,163.3799,23000.0
2015-05-20 10:40:00,195.39,195.4,195.32,195.39,4200.0,163.3632,163.3715,163.3047,163.3632,4200.0
2015-05-20 10:45:00,195.39,195.39,195.31,195.31,15300.0,163.3632,163.3632,163.2963,163.2963,15300.0
2015-05-20 10:50:00,195.32,195.39,195.27,195.28,19200.0,163.3047,163.3632,163.2628,163.2712,19200.0
2015-05-20 10:55:00,195.29,195.3,195.27,195.28,14400.0,163.2796,163.2879,163.2628,163.2712,14400.0
2015-05-20 11:00:00,195.28,195.32,195.2,195.2,10500.0,163.2712,163.3047,163.2043,163.2043,10500.0
2015-05-20 11:05:00,195.18,195.32,195.17,195.27,17200.0,163.1876,163.3047,163.1792,163.2628,17200.0
2015-05-20 11:10:00,195.29,195.34,195.28,195.33,12000.0,163.2796,163.3214,163.2712,163.313,12000.0
2015-05-20 11:15:00,195.32,195.32,195.24,195.25,12000.0,163.3047,163.3047,163.2378,163.2461,12000.0
2015-05-20 11:20:00,195.32,195.36,195.31,195.32,9500.0,163.3047,163.3381,163.2963,163.3047,9500.0
2015-05-20 11:25:00,195.33,195.34,195.16,195.19,101500.0,163.313,163.3214,163.1709,163.196,101500.0
2015-05-20 11:30:00,195.2,195.24,195.17,195.17,7500.0,163.2043,163.2378,163.1792,163.1792,7500.0
2015-05-20 11:35:00,195.17,195.17,195.06,195.09,22500.0,163.1792,163.1792,163.0873,163.1124,22500.0
2015-05-20 11:40:00,195.1,195.13,195.05,195.07,12800.0,163.1207,163.1458,163.0789,163.0956,12800.0
2015-05-20 11:45:00,195.08,195.11,195.03,195.04,11000.0,163.104,163.1291,163.0622,163.0705,11000.0
2015-05-20 11:50:00,195.0,195.02,194.96,195.02,17100.0,163.0371,163.0538,163.0037,163.0538,17100.0
2015-05-20 11:55:00,195.01,195.12,195.01,195.09,14600.0,163.0455,163.1374,163.0455,163.1124,14600.0
2015-05-20 12:00:00,195.07,195.11,195.06,195.1,19800.0,163.0956,163.1291,163.0873,163.1207,19800.0
2015-05-20 12:05:00,195.13,195.19,195.12,195.18,360900.0,163.1458,163.196,163.1374,163.1876,360900.0
2015-05-20 12:10:00,195.15,195.17,195.15,195.16,37300.0,163.1625,163.1792,163.1625,163.1709,37300.0
2015-05-20 12:15:00,195.15,195.23,195.15,195.22,11600.0,163.1625,163.2294,163.1625,163.221,11600.0
2015-05-20 12:20:00,195.22,195.26,195.22,195.25,26500.0,163.221,163.2545,163.221,163.2461,26500.0
2015-05-20 12:25:00,195.26,195.34,195.23,195.24,63600.0,163.2545,163.3214,163.2294,163.2378,63600.0
2015-05-20 12:30:00,195.24,195.24,195.2,195.2,18100.0,163.2378,163.2378,163.2043,163.2043,18100.0
2015-05-20 12:35:00,195.2,195.27,195.2,195.2,54100.0,163.2043,163.2628,163.2043,163.2043,54100.0
2015-05-20 12:40:00,195.2,195.2,195.16,195.18,57700.0,163.2043,163.2043,163.1709,163.1876,57700.0
2015-05-20 12:45:00,195.2,195.22,195.12,195.16,18700.0,163.2043,163.221,163.1374,163.1709,18700.0
2015-05-20 12:50:00,195.17,195.21,195.17,195.21,1200.0,163.1792,163.2127,163.1792,163.2127,1200.0
2015-05-20 12:55:00,195.2,195.23,195.17,195.18,64400.0,163.2043,163.2294,163.1792,163.1876,64400.0
2015-05-20 13:00:00,195.17,195.21,195.12,195.17,15800.0,163.1792,163.2127,163.1374,163.1792,15800.0
2015-05-20 13:05:00,195.18,195.19,195.09,195.09,13600.0,163.1876,163.196,163.1124,163.1124,13600.0
2015-05-20 13:10:00,195.07,195.16,195.05,195.14,5300.0,163.0956,163.1709,163.0789,163.1542,5300.0
2015-05-20 13:15:00,195.14,195.15,195.1,195.14,10900.0,163.1542,163.1625,163.1207,163.1542,10900.0
2015-05-20 13:20:00,195.14,195.14,195.1,195.13,11800.0,163.1542,163.1542,163.1207,163.1458,11800.0
2015-05-20 13:25:00,195.14,195.16,195.14,195.15,4600.0,163.1542,163.1709,163.1542,163.1625,4600.0
2015-05-20 13:30:00,195.18,195.19,195.14,195.15,2200.0,163.1876,163.196,163.1542,163.1625,2200.0
2015-05-20 13:35:00,195.16,195.17,195.06,195.07,11300.0,163.1709,163.1792,163.0873,163.0956,11300.0
2015-05-20 13:40:00,195.07,195.09,195.02,195.02,6100.0,163.0956,163.1124,163.0538,163.0538,6100.0
2015-05-20 13:45:00,195.02,195.09,195.02,195.09,4700.0,163.0538,163.1124,163.0538,163.1124,4700.0
2015-05-20 13:50:00,195.09,195.09,195.04,195.07,15200.0,163.1124,163.1124,163.0705,163.0956,15200.0
2015-05-20 13:55:00,195.07,195.17,195.07,195.11,26700.0,163.0956,163.1792,163.0956,163.1291,26700.0
2015-05-20 14:00:00,195.13,195.56,195.13,195.2,58800.0,163.1458,163.5053,163.1458,163.2043,58800.0
2015-05-20 14:05:00,195.18,195.39,195.17,195.21,20000.0,163.1876,163.3632,163.1792,163.2127,20000.0
2015-05-20 14:10:00,195.24,195.37,195.21,195.36,54300.0,163.2378,163.3465,163.2127,163.3381,54300.0
2015-05-20 14:15:00,195.38,195.59,195.38,195.55,36500.0,163.3548,163.5304,163.3548,163.497,36500.0
2015-05-20 14:20:00,195.56,195.64,195.53,195.6,32500.0,163.5053,163.5722,163.4802,163.5388,32500.0
2015-05-20 14:25:00,195.6,195.92,195.6,195.9,38600.0,163.5388,163.8063,163.5388,163.7896,38600.0
2015-05-20 14:30:00,195.93,195.95,195.74,195.75,25700.0,163.8147,163.8314,163.6558,163.6642,25700.0
2015-05-20 14:35:00,195.77,195.81,195.74,195.74,5200.0,163.6809,163.7143,163.6558,163.6558,5200.0
2015-05-20 14:40:00,195.74,195.74,195.64,195.68,11500.0,163.6558,163.6558,163.5722,163.6056,11500.0
2015-05-20 14:45:00,195.69,195.82,195.57,195.58,18900.0,163.614,163.7227,163.5137,163.522,18900.0
2015-05-20 14:50:00,195.53,195.63,195.53,195.61,34400.0,163.4802,163.5638,163.4802,163.5471,34400.0
2015-05-20 14:55:00,195.65,195.68,195.62,195.67,2300.0,163.5806,163.6056,163.5555,163.5973,2300.0
2015-05-20 15:00:00,195.65,195.68,195.52,195.58,4000.0,163.5806,163.6056,163.4719,163.522,4000.0
2015-05-20 15:05:00,195.62,195.68,195.59,195.64,5400.0,163.5555,163.6056,163.5304,163.5722,5400.0
2015-05-20 15:10:00,195.64,195.66,195.47,195.47,8900.0,163.5722,163.5889,163.4301,163.4301,8900.0
2015-05-20 15:15:00,195.45,195.45,195.13,195.15,16600.0,163.4133,163.4133,163.1458,163.1625,16600.0
2015-05-20 15:20:00,195.15,195.25,195.0,195.2,19500.0,163.1625,163.2461,163.0371,163.2043,19500.0
2015-05-20 15:25:00,195.22,195.29,195.21,195.28,31700.0,163.221,163.2796,163.2127,163.2712,31700.0
2015-05-20 15:30:00,195.19,195.29,195.16,195.28,6900.0,163.196,163.2796,163.1709,163.2712,6900.0
2015-05-20 15:35:00,195.24,195.24,195.12,195.15,10600.0,163.2378,163.2378,163.1374,163.1625,10600.0
2015-05-20 15:40:00,195.12,195.26,195.12,195.21,35700.0,163.1374,163.2545,163.1374,163.2127,35700.0
2015-05-20 15:45:00,195.19,195.34,195.19,195.34,32700.0,163.196,163.3214,163.196,163.3214,32700.0
2015-05-20 15:50:00,195.35,195.35,195.16,195.24,6500.0,163.3297,163.3297,163.1709,163.2378,6500.0
2015-05-20 15:55:00,195.24,195.28,195.08,195.12,84300.0,163.2378,163.2712,163.104,163.1374,84300.0
2015-05-21 09:30:00,195.05,195.05,194.83,195.0,31200.0,163.0789,163.0789,162.895,163.0371,31200.0
2015-05-21 09:35:00,194.92,195.11,194.92,195.11,13900.0,162.9702,163.1291,162.9702,163.1291,13900.0
2015-05-21 09:40:00,195.07,195.2,195.07,195.14,7500.0,163.0956,163.2043,163.0956,163.1542,7500.0
2015-05-21 09:45:00,195.12,195.16,195.01,195.01,4400.0,163.1374,163.1709,163.0455,163.0455,4400.0
2015-05-21 09:50:00,195.06,195.09,195.0,195.09,3200.0,163.0873,163.1124,163.0371,163.1124,3200.0
2015-05-21 09:55:00,195.15,195.2,195.05,195.11,16000.0,163.1625,163.2043,163.0789,163.1291,16000.0
2015-05-21 10:00:00,195.11,195.29,195.06,195.29,31900.0,163.1291,163.2796,163.0873,163.2796,31900.0
2015-05-21 10:05:00,195.28,195.5,195.28,195.42,8200.0,163.2712,163.4551,163.2712,163.3883,8200.0
2015-05-21 10:10:00,195.45,195.46,195.37,195.38,2600.0,163.4133,163.4217,163.3465,163.3548,2600.0
2015-05-21 10:15:00,195.38,195.4,195.35,195.38,6300.0,163.3548,163.3715,163.3297,163.3548,6300.0
2015-05-21 10:20:00,195.43,195.45,195.39,195.45,5800.0,163.3966,163.4133,163.3632,163.4133,5800.0
2015-05-21 10:25:00,195.47,195.5,195.42,195.42,13600.0,163.4301,163.4551,163.3883,163.3883,13600.0
2015-05-21 10:30:00,195.47,195.48,195.4,195.4,6400.0,163.4301,163.4384,163.3715,163.3715,6400.0
2015-05-21 10:35:00,195.41,195.45,195.39,195.45,4500.0,163.3799,163.4133,163.3632,163.4133,4500.0
2015-05-21 10:40:00,195.45,195.46,195.41,195.44,3500.0,163.4133,163.4217,163.3799,163.405,3500.0
2015-05-21 10:45:00,195.45,195.48,195.42,195.48,20600.0,163.4133,163.4384,163.3883,163.4384,20600.0
2015-05-21 10:50:00,195.56,195.57,195.52,195.52,2600.0,163.5053,163.5137,163.4719,163.4719,2600.0
2015-05-21 10:55:00,195.48,195.48,195.41,195.44,1000.0,163.4384,163.4384,163.3799,163.405,1000.0
2015-05-21 11:00:00,195.49,195.53,195.49,195.52,2700.0,163.4468,163.4802,163.4468,163.4719,2700.0
2015-05-21 11:05:00,195.55,195.63,195.52,195.59,2800.0,163.497,163.5638,163.4719,163.5304,2800.0
2015-05-21 11:10:00,195.59,195.63,195.57,195.59,1100.0,163.5304,163.5638,163.5137,163.5304,1100.0
2015-05-21 11:15:00,195.63,195.66,195.58,195.58,4600.0,163.5638,163.5889,163.522,163.522,4600.0
2015-05-21 11:20:00,195.56,195.69,195.56,195.67,23200.0,163.5053,163.614,163.5053,163.5973,23200.0
2015-05-21 11:25:00,195.72,195.74,195.7,195.74,3100.0,163.6391,163.6558,163.6224,163.6558,3100.0
2015-05-21 11:30:00,195.75,195.79,195.7,195.73,91500.0,163.6642,163.6976,163.6224,163.6474,91500.0
2015-05-21 11:35:00,195.74,195.74,195.64,195.67,20500.0,163.6558,163.6558,163.5722,163.5973,20500.0
2015-05-21 11:40:00,195.67,195.67,195.6,195.62,4400.0,163.5973,163.5973,163.5388,163.5555,4400.0
2015-05-21 11:45:00,195.62,195.65,195.57,195.57,2200.0,163.5555,163.5806,163.5137,163.5137,2200.0
2015-05-21 11:50:00,195.63,195.66,195.63,195.65,2400.0,163.5638,163.5889,163.5638,163.5806,2400.0
2015-05-21 11:55:00,195.66,195.72,195.65,195.7,1300.0,163.5889,163.6391,163.5806,163.6224,1300.0
2015-05-21 12:00:00,195.69,195.69,195.62,195.67,4700.0,163.614,163.614,163.5555,163.5973,4700.0
2015-05-21 12:05:00,195.68,195.7,195.66,195.66,1300.0,163.6056,163.6224,163.5889,163.5889,1300.0
2015-05-21 12:10:00,195.68,195.68,195.65,195.66,2100.0,163.6056,163.6056,163.5806,163.5889,2100.0
2015-05-21 12:15:00,195.67,195.7,195.64,195.7,2000.0,163.5973,163.6224,163.5722,163.6224,2000.0
2015-05-21 12:20:00,195.69,195.73,195.69,195.73,15100.0,163.614,163.6474,163.614,163.6474,15100.0
2015-05-21 12:25:00,195.74,195.76,195.73,195.75,500.0,163.6558,163.6725,163.6474,163.6642,500.0
2015-05-21 12:30:00,195.77,195.83,195.77,195.77,6300.0,163.6809,163.7311,163.6809,163.6809,6300.0
2015-05-21 12:35:00,195.78,195.79,195.69,195.69,2000.0,163.6893,163.6976,163.614,163.614,2000.0
2015-05-21 12:40:00,195.71,195.74,195.71,195.73,3400.0,163.6307,163.6558,163.6307,163.6474,3400.0
2015-05-21 12:45:00,195.71,195.72,195.68,195.68,2200.0,163.6307,163.6391,163.6056,163.6056,2200.0
2015-05-21 12:50:00,195.69,195.69,195.64,195.64,2100.0,163.614,163.614,163.5722,163.5722,2100.0
2015-05-21 12:55:00,195.61,195.67,195.6,195.67,1000.0,163.5471,163.5973,163.5388,163.5973,1000.0
2015-05-21 13:00:00,195.69,195.69,195.68,195.68,2700.0,163.614,163.614,163.6056,163.6056,2700.0
2015-05-21 13:05:00,195.7,195.73,195.68,195.72,6300.0,163.6224,163.6474,163.6056,163.6391,6300.0
2015-05-21 13:10:00,195.72,195.75,195.71,195.73,3000.0,163.6391,163.6642,163.6307,163.6474,3000.0
2015-05-21 13:15:00,195.71,195.72,195.67,195.72,2000.0,163.6307,163.6391,163.5973,163.6391,2000.0
2015-05-21 13:20:00,195.73,195.73,195.59,195.59,7200.0,163.6474,163.6474,163.5304,163.5304,7200.0
2015-05-21 13:25:00,195.62,195.65,195.61,195.62,1600.0,163.5555,163.5806,163.5471,163.5555,1600.0
2015-05-21 13:30:00,195.6,195.69,195.6,195.69,3500.0,163.5388,163.614,163.5388,163.614,3500.0
2015-05-21 13:35:00,195.68,195.69,195.62,195.62,1300.0,163.6056,163.614,163.5555,163.5555,1300.0
2015-05-21 13:40:00,195.6,195.6,195.5,195.51,10700.0,163.5388,163.5388,163.4551,163.4635,10700.0
2015-05-21 13:45:00,195.49,195.51,195.46,195.48,5300.0,163.4468,163.4635,163.4217,163.4384,5300.0
2015-05-21 13:50:00,195.48,195.51,195.47,195.48,4300.0,163.4384,163.4635,163.4301,163.4384,4300.0
2015-05-21 13:55:00,195.49,195.5,195.38,195.43,12100.0,163.4468,163.4551,163.3548,163.3966,12100.0
2015-05-21 14:00:00,195.43,195.5,195.4,195.47,9000.0,163.3966,163.4551,163.3715,163.4301,9000.0
2015-05-21 14:05:00,195.47,195.53,195.47,195.49,2000.0,163.4301,163.4802,163.4301,163.4468,2000.0
2015-05-21 14:10:00,195.51,195.56,195.49,195.53,9200.0,163.4635,163.5053,163.4468,163.4802,9200.0
2015-05-21 14:15:00,195.54,195.56,195.52,195.56,4100.0,163.4886,163.5053,163.4719,163.5053,4100.0
2015-05-21 14:20:00,195.58,195.66,195.56,195.65,3100.0,163.522,163.5889,163.5053,163.5806,3100.0
2015-05-21 14:25:00,195.64,195.69,195.6,195.69,4700.0,163.5722,163.614,163.5388,163.614,4700.0
2015-05-21 14:30:00,195.69,195.69,195.63,195.66,4800.0,163.614,163.614,163.5638,163.5889,4800.0
2015-05-21 14:35:00,195.65,195.77,195.65,195.73,3900.0,163.5806,163.6809,163.5806,163.6474,3900.0
2015-05-21 14:40:00,195.7,195.73,195.69,195.72,1900.0,163.6224,163.6474,163.614,163.6391,1900.0
2015-05-21 14:45:00,195.75,195.75,195.72,195.74,4000.0,163.6642,163.6642,163.6391,163.6558,4000.0
2015-05-21 14:50:00,195.72,195.74,195.67,195.67,5500.0,163.6391,163.6558,163.5973,163.5973,5500.0
2015-05-21 14:55:00,195.66,195.7,195.66,195.7,2000.0,163.5889,163.6224,163.5889,163.6224,2000.0
2015-05-21 15:00:00,195.69,195.73,195.63,195.63,7000.0,163.614,163.6474,163.5638,163.5638,7000.0
2015-05-21 15:05:00,195.64,195.66,195.62,195.63,6600.0,163.5722,163.5889,163.5555,163.5638,6600.0
2015-05-21 15:10:00,195.61,195.61,195.52,195.55,32400.0,163.5471,163.5471,163.4719,163.497,32400.0
2015-05-21 15:15:00,195.55,195.56,195.47,195.48,18800.0,163.497,163.5053,163.4301,163.4384,18800.0
2015-05-21 15:20:00,195.47,195.5,195.47,195.49,6800.0,163.4301,163.4551,163.4301,163.4468,6800.0
2015-05-21 15:25:00,195.5,195.6,195.49,195.6,3400.0,163.4551,163.5388,163.4468,163.5388,3400.0
2015-05-21 15:30:00,195.6,195.67,195.6,195.64,7700.0,163.5388,163.5973,163.5388,163.5722,7700.0
2015-05-21 15:35:00,195.64,195.75,195.63,195.73,4300.0,163.5722,163.6642,163.5638,163.6474,4300.0
2015-05-21 15:40:00,195.71,195.93,195.71,195.79,52500.0,163.6307,163.8147,163.6307,163.6976,52500.0
2015-05-21 15:45:00,195.82,195.86,195.76,195.76,9800.0,163.7227,163.7561,163.6725,163.6725,9800.0
2015-05-21 15:50:00,195.76,195.76,195.68,195.69,13700.0,163.6725,163.6725,163.6056,163.614,13700.0
2015-05-21 15:55:00,195.7,195.7,195.56,195.66,34000.0,163.6224,163.6224,163.5053,163.5889,34000.0
2015-05-22 09:30:00,195.31,195.39,195.19,195.21,71700.0,163.2963,163.3632,163.196,163.2127,71700.0
2015-05-22 09:35:00,195.25,195.56,195.21,195.54,12400.0,163.2461,163.5053,163.2127,163.4886,12400.0
2015-05-22 09:40:00,195.51,195.55,195.43,195.43,8400.0,163.4635,163.497,163.3966,163.3966,8400.0
2015-05-22 09:45:00,195.43,195.49,195.43,195.49,13700.0,163.3966,163.4468,163.3966,163.4468,13700.0
2015-05-22 09:50:00,195.46,195.46,195.43,195.43,3100.0,163.4217,163.4217,163.3966,163.3966,3100.0
2015-05-22 09:55:00,195.48,195.53,195.45,195.46,7700.0,163.4384,163.4802,163.4133,163.4217,7700.0
2015-05-22 10:00:00,195.5,195.53,195.46,195.53,5000.0,163.4551,163.4802,163.4217,163.4802,5000.0
2015-05-22 10:05:00,195.56,195.62,195.53,195.53,3500.0,163.5053,163.5555,163.4802,163.4802,3500.0
2015-05-22 10:10:00,195.55,195.58,195.53,195.55,4300.0,163.497,163.522,163.4802,163.497,4300.0
2015-05-22 10:15:00,195.57,195.59,195.52,195.52,78600.0,163.5137,163.5304,163.4719,163.4719,78600.0
2015-05-22 10:20:00,195.5,195.53,195.39,195.41,6800.0,163.4551,163.4802,163.3632,163.3799,6800.0
2015-05-22 10:25:00,195.41,195.49,195.4,195.46,3200.0,163.3799,163.4468,163.3715,163.4217,3200.0
2015-05-22 10:30:00,195.46,195.5,195.43,195.48,9200.0,163.4217,163.4551,163.3966,163.4384,9200.0
2015-05-22 10:35:00,195.49,195.6,195.48,195.57,13000.0,163.4468,163.5388,163.4384,163.5137,13000.0
2015-05-22 10:40:00,195.58,195.65,195.57,195.62,5000.0,163.522,163.5806,163.5137,163.5555,5000.0
2015-05-22 10:45:00,195.6,195.6,195.54,195.55,3600.0,163.5388,163.5388,163.4886,163.497,3600.0
2015-05-22 10:50:00,195.55,195.59,195.5,195.59,13300.0,163.497,163.5304,163.4551,163.5304,13300.0
2015-05-22 10:55:00,195.57,195.61,195.57,195.6,1300.0,163.5137,163.5471,163.5137,163.5388,1300.0
2015-05-22 11:00:00,195.62,195.62,195.52,195.54,7200.0,163.5555,163.5555,163.4719,163.4886,7200.0
2015-05-22 11:05:00,195.56,195.57,195.39,195.42,17900.0,163.5053,163.5137,163.3632,163.3883,17900.0
2015-05-22 11:10:00,195.43,195.45,195.24,195.25,34900.0,163.3966,163.4133,163.2378,163.2461,34900.0
2015-05-22 11:15:00,195.27,195.32,195.22,195.32,7900.0,163.2628,163.3047,163.221,163.3047,7900.0
2015-05-22 11:20:00,195.32,195.33,195.28,195.3,4900.0,163.3047,163.313,163.2712,163.2879,4900.0
2015-05-22 11:25:00,195.29,195.34,195.26,195.34,9600.0,163.2796,163.3214,163.2545,163.3214,9600.0
2015-05-22 11:30:00,195.32,195.32,195.21,195.24,6200.0,163.3047,163.3047,163.2127,163.2378,6200.0
2015-05-22 11:35:00,195.24,195.3,195.18,195.25,11600.0,163.2378,163.2879,163.1876,163.2461,11600.0
2015-05-22 11:40:00,195.25,195.29,195.21,195.25,6100.0,163.2461,163.2796,163.2127,163.2461,6100.0
2015-05-22 11:45:00,195.26,195.31,195.2,195.24,8300.0,163.2545,163.2963,163.2043,163.2378,8300.0
2015-05-22 11:50:00,195.24,195.35,195.22,195.34,14100.0,163.2378,163.3297,163.221,163.3214,14100.0
2015-05-22 11:55:00,195.35,195.4,195.32,195.4,2900.0,163.3297,163.3715,163.3047,163.3715,2900.0
2015-05-22 12:00:00,195.4,195.41,195.34,195.34,2000.0,163.3715,163.3799,163.3214,163.3214,2000.0
2015-05-22 12:05:00,195.33,195.39,195.31,195.37,3700.0,163.313,163.3632,163.2963,163.3465,3700.0
2015-05-22 12:10:00,195.36,195.4,195.34,195.37,3500.0,163.3381,163.3715,163.3214,163.3465,3500.0
2015-05-22 12:15:00,195.37,195.37,195.33,195.35,1600.0,163.3465,163.3465,163.313,163.3297,1600.0
2015-05-22 12:20:00,195.36,195.37,195.32,195.34,16300.0,163.3381,163.3465,163.3047,163.3214,16300.0
2015-05-22 12:25:00,195.35,195.4,195.35,195.4,1600.0,163.3297,163.3715,163.3297,163.3715,1600.0
2015-05-22 12:30:00,195.41,195.46,195.4,195.46,1800.0,163.3799,163.4217,163.3715,163.4217,1800.0
2015-05-22 12:35:00,195.48,195.5,195.46,195.48,2000.0,163.4384,163.4551,163.4217,163.4384,2000.0
2015-05-22 12:40:00,195.47,195.49,195.45,195.47,6900.0,163.4301,163.4468,163.4133,163.4301,6900.0
2015-05-22 12:45:00,195.48,195.48,195.44,195.45,2900.0,163.4384,163.4384,163.405,163.4133,2900.0
2015-05-22 12:50:00,195.45,195.45,195.42,195.42,2300.0,163.4133,163.4133,163.3883,163.3883,2300.0
2015-05-22 12:55:00,195.42,195.5,195.41,195.46,3500.0,163.3883,163.4551,163.3799,163.4217,3500.0
2015-05-22 13:00:00,195.46,195.75,195.34,195.65,40000.0,163.4217,163.6642,163.3214,163.5806,40000.0
2015-05-22 13:05:00,195.63,195.72,195.55,195.7,18400.0,163.5638,163.6391,163.497,163.6224,18400.0
2015-05-22 13:10:00,195.67,195.67,195.54,195.55,8300.0,163.5973,163.5973,163.4886,163.497,8300.0
2015-05-22 13:15:00,195.56,195.59,195.51,195.53,2800.0,163.5053,163.5304,163.4635,163.4802,2800.0
2015-05-22 13:20:00,195.52,195.62,195.52,195.57,8100.0,163.4719,163.5555,163.4719,163.5137,8100.0
2015-05-22 13:25:00,195.59,195.63,195.56,195.56,2700.0,163.5304,163.5638,163.5053,163.5053,2700.0
2015-05-22 13:30:00,195.61,195.65,195.6,195.62,4200.0,163.5471,163.5806,163.5388,163.5555,4200.0
2015-05-22 13:35:00,195.61,195.64,195.56,195.58,5600.0,163.5471,163.5722,163.5053,163.522,5600.0
2015-05-22 13:40:00,195.58,195.66,195.58,195.64,2300.0,163.522,163.5889,163.522,163.5722,2300.0
2015-05-22 13:45:00,195.66,195.66,195.6,195.63,3900.0,163.5889,163.5889,163.5388,163.5638,3900.0
2015-05-22 13:50:00,195.65,195.66,195.61,195.62,1200.0,163.5806,163.5889,163.5471,163.5555,1200.0
2015-05-22 13:55:00,195.62,195.62,195.55,195.57,2300.0,163.5555,163.5555,163.497,163.5137,2300.0
2015-05-22 14:00:00,195.55,195.55,195.41,195.47,3200.0,163.497,163.497,163.3799,163.4301,3200.0
2015-05-22 14:05:00,195.46,195.49,195.43,195.45,5400.0,163.4217,163.4468,163.3966,163.4133,5400.0
2015-05-22 14:10:00,195.49,195.52,195.48,195.49,2800.0,163.4468,163.4719,163.4384,163.4468,2800.0
2015-05-22 14:15:00,195.48,195.54,195.48,195.5,2400.0,163.4384,163.4886,163.4384,163.4551,2400.0
2015-05-22 14:20:00,195.49,195.57,195.47,195.52,3600.0,163.4468,163.5137,163.4301,163.4719,3600.0
2015-05-22 14:25:00,195.52,195.56,195.52,195.55,2000.0,163.4719,163.5053,163.4719,163.497,2000.0
2015-05-22 14:30:00,195.56,195.57,195.49,195.51,11800.0,163.5053,163.5137,163.4468,163.4635,11800.0
2015-05-22 14:35:00,195.49,195.56,195.49,195.52,2400.0,163.4468,163.5053,163.4468,163.4719,2400.0
2015-05-22 14:40:00,195.5,195.54,195.48,195.5,8700.0,163.4551,163.4886,163.4384,163.4551,8700.0
2015-05-22 14:45:00,195.48,195.53,195.48,195.52,3300.0,163.4384,163.4802,163.4384,163.4719,3300.0
2015-05-22 14:50:00,195.52,195.54,195.51,195.53,2400.0,163.4719,163.4886,163.4635,163.4802,2400.0
2015-05-22 14:55:00,195.51,195.51,195.49,195.5,3100.0,163.4635,163.4635,163.4468,163.4551,3100.0
2015-05-22 15:00:00,195.49,195.54,195.46,195.52,5100.0,163.4468,163.4886,163.4217,163.4719,5100.0
2015-05-22 15:05:00,195.54,195.59,195.52,195.55,12600.0,163.4886,163.5304,163.4719,163.497,12600.0
2015-05-22 15:10:00,195.56,195.57,195.55,195.57,6000.0,163.5053,163.5137,163.497,163.5137,6000.0
2015-05-22 15:15:00,195.58,195.6,195.58,195.6,11000.0,163.522,163.5388,163.522,163.5388,11000.0
2015-05-22 15:20:00,195.61,195.66,195.61,195.62,9600.0,163.5471,163.5889,163.5471,163.5555,9600.0
2015-05-22 15:25:00,195.62,195.63,195.58,195.58,3800.0,163.5555,163.5638,163.522,163.522,3800.0
2015-05-22 15:30:00,195.58,195.61,195.57,195.6,4100.0,163.522,163.5471,163.5137,163.5388,4100.0
2015-05-22 15:35:00,195.59,195.59,195.49,195.53,8100.0,163.5304,163.5304,163.4468,163.4802,8100.0
2015-05-22 15:40:00,195.53,195.53,195.5,195.5,6500.0,163.4802,163.4802,163.4551,163.4551,6500.0
2015-05-22 15:45:00,195.48,195.48,195.39,195.41,12200.0,163.4384,163.4384,163.3632,163.3799,12200.0
2015-05-22 15:50:00,195.38,195.38,195.3,195.31,12700.0,163.3548,163.3548,163.2879,163.2963,12700.0
2015-05-22 15:55:00,195.3,195.3,195.2,195.24,55000.0,163.2879,163.2879,163.2043,163.2378,55000.0
2015-05-26 09:30:00,194.73,194.77,194.48,194.49,87200.0,162.8114,162.8448,162.6023,162.6107,87200.0
2015-05-26 09:35:00,194.48,194.48,194.22,194.35,30400.0,162.6023,162.6023,162.385,162.4936,30400.0
2015-05-26 09:40:00,194.28,194.36,194.16,194.22,16700.0,162.4351,162.502,162.3348,162.385,16700.0
2015-05-26 09:45:00,194.24,194.24,194.04,194.04,14600.0,162.4017,162.4017,162.2345,162.2345,14600.0
2015-05-26 09:50:00,194.0,194.01,193.85,193.92,37600.0,162.201,162.2094,162.0756,162.1341,37600.0
2015-05-26 09:55:00,193.94,193.99,193.9,193.96,17600.0,162.1509,162.1927,162.1174,162.1676,17600.0
2015-05-26 10:00:00,193.92,194.03,193.83,193.92,15200.0,162.1341,162.2261,162.0589,162.1341,15200.0
2015-05-26 10:05:00,193.91,193.93,193.83,193.84,14700.0,162.1258,162.1425,162.0589,162.0672,14700.0
2015-05-26 10:10:00,193.77,193.77,193.66,193.72,13700.0,162.0087,162.0087,161.9167,161.9669,13700.0
2015-05-26 10:15:00,193.72,193.74,193.46,193.53,18000.0,161.9669,161.9836,161.7495,161.8081,18000.0
2015-05-26 10:20:00,193.51,193.61,193.5,193.55,15600.0,161.7913,161.8749,161.783,161.8248,15600.0
2015-05-26 10:25:00,193.58,193.68,193.56,193.67,9000.0,161.8499,161.9335,161.8331,161.9251,9000.0
2015-05-26 10:30:00,193.66,193.66,193.52,193.57,7000.0,161.9167,161.9167,161.7997,161.8415,7000.0
2015-05-26 10:35:00,193.55,193.55,193.35,193.46,17300.0,161.8248,161.8248,161.6576,161.7495,17300.0
2015-05-26 10:40:00,193.45,193.58,193.45,193.53,9000.0,161.7412,161.8499,161.7412,161.8081,9000.0
2015-05-26 10:45:00,193.52,193.58,193.49,193.53,6000.0,161.7997,161.8499,161.7746,161.8081,6000.0
2015-05-26 10:50:00,193.53,193.53,193.35,193.35,10300.0,161.8081,161.8081,161.6576,161.6576,10300.0
2015-05-26 10:55:00,193.32,193.38,193.26,193.32,11800.0,161.6325,161.6826,161.5823,161.6325,11800.0
2015-05-26 11:00:00,193.33,193.37,193.1,193.12,31800.0,161.6408,161.6743,161.4485,161.4653,31800.0
2015-05-26 11:05:00,193.12,193.25,193.11,193.25,6700.0,161.4653,161.5739,161.4569,161.5739,6700.0
2015-05-26 11:10:00,193.21,193.23,193.13,193.23,6100.0,161.5405,161.5572,161.4736,161.5572,6100.0
2015-05-26 11:15:00,193.21,193.21,193.09,193.09,4000.0,161.5405,161.5405,161.4402,161.4402,4000.0
2015-05-26 11:20:00,193.1,193.27,193.07,193.25,12600.0,161.4485,161.5907,161.4235,161.5739,12600.0
2015-05-26 11:25:00,193.25,193.42,193.23,193.4,17400.0,161.5739,161.7161,161.5572,161.6994,17400.0
2015-05-26 11:30:00,193.37,193.52,193.34,193.47,19100.0,161.6743,161.7997,161.6492,161.7579,19100.0
2015-05-26 11:35:00,193.48,193.62,193.47,193.5,12500.0,161.7663,161.8833,161.7579,161.783,12500.0
2015-05-26 11:40:00,193.52,193.53,193.45,193.52,6900.0,161.7997,161.8081,161.7412,161.7997,6900.0
2015-05-26 11:45:00,193.5,193.51,193.45,193.47,5800.0,161.783,161.7913,161.7412,161.7579,5800.0
2015-05-26 11:50:00,193.43,193.43,193.3,193.33,7000.0,161.7244,161.7244,161.6158,161.6408,7000.0
2015-05-26 11:55:00,193.33,193.38,193.3,193.31,4700.0,161.6408,161.6826,161.6158,161.6241,4700.0
2015-05-26 12:00:00,193.33,193.38,193.3,193.33,14600.0,161.6408,161.6826,161.6158,161.6408,14600.0
2015-05-26 12:05:00,193.33,193.33,193.25,193.28,2500.0,161.6408,161.6408,161.5739,161.599,2500.0
2015-05-26 12:10:00,193.27,193.33,193.24,193.32,3800.0,161.5907,161.6408,161.5656,161.6325,3800.0
2015-05-26 12:15:00,193.34,193.4,193.32,193.4,3900.0,161.6492,161.6994,161.6325,161.6994,3900.0
2015-05-26 12:20:00,193.4,193.51,193.39,193.51,1700.0,161.6994,161.7913,161.691,161.7913,1700.0
2015-05-26 12:25:00,193.47,193.47,193.41,193.42,4700.0,161.7579,161.7579,161.7077,161.7161,4700.0
2015-05-26 12:30:00,193.45,193.45,193.28,193.33,4700.0,161.7412,161.7412,161.599,161.6408,4700.0
2015-05-26 12:35:00,193.29,193.34,193.27,193.28,1700.0,161.6074,161.6492,161.5907,161.599,1700.0
2015-05-26 12:40:00,193.3,193.33,193.26,193.32,7500.0,161.6158,161.6408,161.5823,161.6325,7500.0
2015-05-26 12:45:00,193.33,193.33,193.23,193.3,8000.0,161.6408,161.6408,161.5572,161.6158,8000.0
2015-05-26 12:50:00,193.32,193.35,193.11,193.19,7900.0,161.6325,161.6576,161.4569,161.5238,7900.0
2015-05-26 12:55:00,193.14,193.17,193.12,193.15,17200.0,161.482,161.5071,161.4653,161.4903,17200.0
2015-05-26 13:00:00,193.14,193.16,193.08,193.08,7200.0,161.482,161.4987,161.4318,161.4318,7200.0
2015-05-26 13:05:00,193.06,193.06,192.9,192.97,35900.0,161.4151,161.4151,161.2813,161.3398,35900.0
2015-05-26 13:10:00,192.99,193.08,192.98,193.08,7400.0,161.3566,161.4318,161.3482,161.4318,7400.0
2015-05-26 13:15:00,193.07,193.11,193.06,193.1,4500.0,161.4235,161.4569,161.4151,161.4485,4500.0
2015-05-26 13:20:00,193.1,193.2,193.1,193.16,6200.0,161.4485,161.5321,161.4485,161.4987,6200.0
2015-05-26 13:25:00,193.17,193.29,193.17,193.26,21600.0,161.5071,161.6074,161.5071,161.5823,21600.0
2015-05-26 13:30:00,193.22,193.22,193.08,193.08,6500.0,161.5489,161.5489,161.4318,161.4318,6500.0
2015-05-26 13:35:00,193.1,193.1,192.9,192.9,24400.0,161.4485,161.4485,161.2813,161.2813,24400.0
2015-05-26 13:40:00,192.95,193.04,192.92,192.92,8300.0,161.3231,161.3984,161.298,161.298,8300.0
2015-05-26 13:45:00,192.9,193.0,192.88,192.97,6500.0,161.2813,161.3649,161.2646,161.3398,6500.0
2015-05-26 13:50:00,192.96,193.0,192.82,192.97,16300.0,161.3315,161.3649,161.2144,161.3398,16300.0
2015-05-26 13:55:00,192.99,193.0,192.75,192.8,21300.0,161.3566,161.3649,161.1559,161.1977,21300.0
2015-05-26 14:00:00,192.82,192.89,192.82,192.86,9300.0,161.2144,161.273,161.2144,161.2479,9300.0
2015-05-26 14:05:00,192.86,192.92,192.85,192.9,23100.0,161.2479,161.298,161.2395,161.2813,23100.0
2015-05-26 14:10:00,192.86,192.95,192.86,192.91,7400.0,161.2479,161.3231,161.2479,161.2897,7400.0
2015-05-26 14:15:00,192.89,193.06,192.86,193.03,23100.0,161.273,161.4151,161.2479,161.39,23100.0
2015-05-26 14:20:00,193.04,193.07,192.91,192.91,15700.0,161.3984,161.4235,161.2897,161.2897,15700.0
2015-05-26 14:25:00,192.91,193.0,192.81,192.84,22800.0,161.2897,161.3649,161.2061,161.2312,22800.0
2015-05-26 14:30:00,192.86,192.9,192.86,192.86,10100.0,161.2479,161.2813,161.2479,161.2479,10100.0
2015-05-26 14:35:00,192.85,192.89,192.78,192.89,22400.0,161.2395,161.273,161.181,161.273,22400.0
2015-05-26 14:40:00,192.89,192.98,192.85,192.88,7900.0,161.273,161.3482,161.2395,161.2646,7900.0
2015-05-26 14:45:00,192.88,192.98,192.82,192.83,9100.0,161.2646,161.3482,161.2144,161.2228,9100.0
2015-05-26 14:50:00,192.8,192.8,192.71,192.72,7200.0,161.1977,161.1977,161.1225,161.1308,7200.0
2015-05-26 14:55:00,192.73,192.79,192.7,192.74,17400.0,161.1392,161.1893,161.1141,161.1475,17400.0
2015-05-26 15:00:00,192.7,192.86,192.7,192.86,2800.0,161.1141,161.2479,161.1141,161.2479,2800.0
2015-05-26 15:05:00,192.87,192.94,192.85,192.91,6400.0,161.2562,161.3148,161.2395,161.2897,6400.0
2015-05-26 15:10:00,192.9,192.96,192.83,192.96,6300.0,161.2813,161.3315,161.2228,161.3315,6300.0
2015-05-26 15:15:00,192.96,193.11,192.96,193.0,24200.0,161.3315,161.4569,161.3315,161.3649,24200.0
2015-05-26 15:20:00,192.93,193.02,192.9,192.99,16500.0,161.3064,161.3816,161.2813,161.3566,16500.0
2015-05-26 15:25:00,193.03,193.06,192.96,193.05,12200.0,161.39,161.4151,161.3315,161.4067,12200.0
2015-05-26 15:30:00,193.08,193.18,193.04,193.17,21600.0,161.4318,161.5154,161.3984,161.5071,21600.0
2015-05-26 15:35:00,193.19,193.22,193.09,193.16,13200.0,161.5238,161.5489,161.4402,161.4987,13200.0
2015-05-26 15:40:00,193.18,193.32,193.12,193.29,12100.0,161.5154,161.6325,161.4653,161.6074,12100.0
2015-05-26 15:45:00,193.27,193.33,193.16,193.3,12500.0,161.5907,161.6408,161.4987,161.6158,12500.0
2015-05-26 15:50:00,193.27,193.27,193.16,193.26,31100.0,161.5907,161.5907,161.4987,161.5823,31100.0
2015-05-26 15:55:00,193.25,193.29,193.15,193.18,68200.0,161.5739,161.6074,161.4903,161.5154,68200.0
2015-05-27 09:30:00,193.66,193.73,193.3,193.44,108800.0,161.9167,161.9753,161.6158,161.7328,108800.0
2015-05-27 09:35:00,193.44,193.69,193.44,193.54,30400.0,161.7328,161.9418,161.7328,161.8164,30400.0
2015-05-27 09:40:00,193.56,193.85,193.56,193.83,9800.0,161.8331,162.0756,161.8331,162.0589,9800.0
2015-05-27 09:45:00,193.81,193.96,193.74,193.94,22900.0,162.0422,162.1676,161.9836,162.1509,22900.0
2015-05-27 09:50:00,193.95,194.39,193.95,194.36,63200.0,162.1592,162.5271,162.1592,162.502,63200.0
2015-05-27 09:55:00,194.39,194.47,194.15,194.21,27500.0,162.5271,162.594,162.3264,162.3766,27500.0
2015-05-27 10:00:00,194.23,194.3,194.05,194.06,6600.0,162.3933,162.4518,162.2428,162.2512,6600.0
2015-05-27 10:05:00,194.07,194.13,194.0,194.08,8100.0,162.2595,162.3097,162.201,162.2679,8100.0
2015-05-27 10:10:00,194.14,194.25,194.09,194.14,7100.0,162.3181,162.41,162.2763,162.3181,7100.0
2015-05-27 10:15:00,194.12,194.19,194.12,194.13,9500.0,162.3013,162.3599,162.3013,162.3097,9500.0
2015-05-27 10:20:00,194.11,194.2,194.09,194.14,6500.0,162.293,162.3682,162.2763,162.3181,6500.0
2015-05-27 10:25:00,194.16,194.25,193.98,194.04,38400.0,162.3348,162.41,162.1843,162.2345,38400.0
2015-05-27 10:30:00,194.02,194.19,194.02,194.16,8500.0,162.2177,162.3599,162.2177,162.3348,8500.0
2015-05-27 10:35:00,194.15,194.23,194.12,194.2,4700.0,162.3264,162.3933,162.3013,162.3682,4700.0
2015-05-27 10:40:00,194.19,194.22,194.14,194.18,12000.0,162.3599,162.385,162.3181,162.3515,12000.0
2015-05-27 10:45:00,194.18,194.21,194.07,194.12,11000.0,162.3515,162.3766,162.2595,162.3013,11000.0
2015-05-27 10:50:00,194.13,194.19,194.13,194.19,4800.0,162.3097,162.3599,162.3097,162.3599,4800.0
2015-05-27 10:55:00,194.19,194.33,194.19,194.33,31600.0,162.3599,162.4769,162.3599,162.4769,31600.0
2015-05-27 11:00:00,194.32,194.42,194.31,194.37,15400.0,162.4686,162.5522,162.4602,162.5104,15400.0
2015-05-27 11:05:00,194.38,194.41,194.34,194.35,9500.0,162.5187,162.5438,162.4853,162.4936,9500.0
2015-05-27 11:10:00,194.32,194.39,194.29,194.39,6100.0,162.4686,162.5271,162.4435,162.5271,6100.0
2015-05-27 11:15:00,194.39,194.4,194.28,194.29,6400.0,162.5271,162.5355,162.4351,162.4435,6400.0
2015-05-27 11:20:00,194.32,194.33,194.21,194.33,14800.0,162.4686,162.4769,162.3766,162.4769,14800.0
2015-05-27 11:25:00,194.33,194.4,194.28,194.4,8800.0,162.4769,162.5355,162.4351,162.5355,8800.0
2015-05-27 11:30:00,194.39,194.44,194.38,194.41,12500.0,162.5271,162.5689,162.5187,162.5438,12500.0
2015-05-27 11:35:00,194.39,194.44,194.38,194.43,8200.0,162.5271,162.5689,162.5187,162.5605,8200.0
2015-05-27 11:40:00,194.43,194.64,194.43,194.59,41600.0,162.5605,162.7361,162.5605,162.6943,41600.0
2015-05-27 11:45:00,194.59,194.61,194.54,194.57,7500.0,162.6943,162.711,162.6525,162.6776,7500.0
2015-05-27 11:50:00,194.58,194.63,194.57,194.59,12000.0,162.6859,162.7278,162.6776,162.6943,12000.0
2015-05-27 11:55:00,194.6,194.6,194.55,194.55,2600.0,162.7027,162.7027,162.6609,162.6609,2600.0
2015-05-27 12:00:00,194.54,194.57,194.53,194.55,7800.0,162.6525,162.6776,162.6441,162.6609,7800.0
2015-05-27 12:05:00,194.55,194.6,194.55,194.57,4800.0,162.6609,162.7027,162.6609,162.6776,4800.0
2015-05-27 12:10:00,194.58,194.59,194.51,194.54,4500.0,162.6859,162.6943,162.6274,162.6525,4500.0
2015-05-27 12:15:00,194.54,194.63,194.52,194.63,7100.0,162.6525,162.7278,162.6358,162.7278,7100.0
2015-05-27 12:20:00,194.62,194.64,194.57,194.62,6000.0,162.7194,162.7361,162.6776,162.7194,6000.0
2015-05-27 12:25:00,194.55,194.56,194.53,194.55,12200.0,162.6609,162.6692,162.6441,162.6609,12200.0
2015-05-27 12:30:00,194.55,194.55,194.52,194.53,5500.0,162.6609,162.6609,162.6358,162.6441,5500.0
2015-05-27 12:35:00,194.49,194.5,194.44,194.46,8600.0,162.6107,162.6191,162.5689,162.5856,8600.0
2015-05-27 12:40:00,194.46,194.54,194.45,194.54,4600.0,162.5856,162.6525,162.5773,162.6525,4600.0
2015-05-27 12:45:00,194.53,194.53,194.49,194.53,3300.0,162.6441,162.6441,162.6107,162.6441,3300.0
2015-05-27 12:50:00,194.5,194.51,194.46,194.46,4400.0,162.6191,162.6274,162.5856,162.5856,4400.0
2015-05-27 12:55:00,194.46,194.5,194.45,194.48,8500.0,162.5856,162.6191,162.5773,162.6023,8500.0
2015-05-27 13:00:00,194.49,194.59,194.49,194.59,16900.0,162.6107,162.6943,162.6107,162.6943,16900.0
2015-05-27 13:05:00,194.58,194.62,194.57,194.62,22000.0,162.6859,162.7194,162.6776,162.7194,22000.0
2015-05-27 13:10:00,194.62,194.72,194.62,194.65,11800.0,162.7194,162.803,162.7194,162.7445,11800.0
2015-05-27 13:15:00,194.64,194.69,194.63,194.67,6100.0,162.7361,162.7779,162.7278,162.7612,6100.0
2015-05-27 13:20:00,194.66,194.75,194.65,194.74,2600.0,162.7528,162.8281,162.7445,162.8197,2600.0
2015-05-27 13:25:00,194.75,194.77,194.74,194.76,6900.0,162.8281,162.8448,162.8197,162.8364,6900.0
2015-05-27 13:30:00,194.76,194.78,194.74,194.76,7700.0,162.8364,162.8532,162.8197,162.8364,7700.0
2015-05-27 13:35:00,194.77,194.79,194.76,194.77,4900.0,162.8448,162.8615,162.8364,162.8448,4900.0
2015-05-27 13:40:00,194.75,194.77,194.72,194.72,3800.0,162.8281,162.8448,162.803,162.803,3800.0
2015-05-27 13:45:00,194.74,194.76,194.71,194.72,3900.0,162.8197,162.8364,162.7946,162.803,3900.0
2015-05-27 13:50:00,194.72,194.73,194.7,194.71,4500.0,162.803,162.8114,162.7863,162.7946,4500.0
2015-05-27 13:55:00,194.71,194.76,194.71,194.76,3400.0,162.7946,162.8364,162.7946,162.8364,3400.0
2015-05-27 14:00:00,194.77,194.88,194.76,194.87,19300.0,162.8448,162.9368,162.8364,162.9284,19300.0
2015-05-27 14:05:00,194.88,194.97,194.88,194.88,13600.0,162.9368,163.012,162.9368,162.9368,13600.0
2015-05-27 14:10:00,194.85,194.87,194.78,194.78,11300.0,162.9117,162.9284,162.8532,162.8532,11300.0
2015-05-27 14:15:00,194.78,194.82,194.77,194.81,4500.0,162.8532,162.8866,162.8448,162.8782,4500.0
2015-05-27 14:20:00,194.83,194.85,194.8,194.8,10500.0,162.895,162.9117,162.8699,162.8699,10500.0
2015-05-27 14:25:00,194.82,194.86,194.82,194.86,12500.0,162.8866,162.9201,162.8866,162.9201,12500.0
2015-05-27 14:30:00,194.88,194.92,194.81,194.86,21900.0,162.9368,162.9702,162.8782,162.9201,21900.0
2015-05-27 14:35:00,194.83,194.85,194.79,194.82,8400.0,162.895,162.9117,162.8615,162.8866,8400.0
2015-05-27 14:40:00,194.82,194.89,194.8,194.87,18700.0,162.8866,162.9451,162.8699,162.9284,18700.0
2015-05-27 14:45:00,194.83,194.83,194.79,194.83,15400.0,162.895,162.895,162.8615,162.895,15400.0
2015-05-27 14:50:00,194.81,194.85,194.8,194.83,5100.0,162.8782,162.9117,162.8699,162.895,5100.0
2015-05-27 14:55:00,194.84,194.9,194.83,194.89,17100.0,162.9033,162.9535,162.895,162.9451,17100.0
2015-05-27 15:00:00,194.91,194.97,194.89,194.91,11900.0,162.9619,163.012,162.9451,162.9619,11900.0
2015-05-27 15:05:00,194.89,195.04,194.88,195.04,12300.0,162.9451,163.0705,162.9368,163.0705,12300.0
2015-05-27 15:10:00,194.98,195.07,194.97,195.06,9200.0,163.0204,163.0956,163.012,163.0873,9200.0
2015-05-27 15:15:00,195.06,195.16,195.05,195.13,15700.0,163.0873,163.1709,163.0789,163.1458,15700.0
2015-05-27 15:20:00,195.14,195.14,195.03,195.05,11100.0,163.1542,163.1542,163.0622,163.0789,11100.0
2015-05-27 15:25:00,195.05,195.05,194.97,195.01,20100.0,163.0789,163.0789,163.012,163.0455,20100.0
2015-05-27 15:30:00,195.01,195.03,194.94,194.97,11000.0,163.0455,163.0622,162.9869,163.012,11000.0
2015-05-27 15:35:00,195.0,195.08,194.99,195.08,16000.0,163.0371,163.104,163.0287,163.104,16000.0
2015-05-27 15:40:00,195.09,195.14,195.04,195.1,17600.0,163.1124,163.1542,163.0705,163.1207,17600.0
2015-05-27 15:45:00,195.07,195.19,195.05,195.18,21300.0,163.0956,163.196,163.0789,163.1876,21300.0
2015-05-27 15:50:00,195.18,195.24,195.09,195.09,30600.0,163.1876,163.2378,163.1124,163.1124,30600.0
2015-05-27 15:55:00,195.08,195.13,194.94,194.95,57900.0,163.104,163.1458,162.9869,162.9953,57900.0
2015-05-28 09:30:00,194.66,194.77,194.58,194.67,25600.0,162.7528,162.8448,162.6859,162.7612,25600.0
2015-05-28 09:35:00,194.71,194.87,194.7,194.74,7000.0,162.7946,162.9284,162.7863,162.8197,7000.0
2015-05-28 09:40:00,194.7,194.86,194.65,194.78,17500.0,162.7863,162.9201,162.7445,162.8532,17500.0
2015-05-28 09:45:00,194.76,194.85,194.71,194.72,33400.0,162.8364,162.9117,162.7946,162.803,33400.0
2015-05-28 09:50:00,194.68,194.68,194.5,194.53,32600.0,162.7696,162.7696,162.6191,162.6441,32600.0
2015-05-28 09:55:00,194.54,194.55,194.19,194.2,75600.0,162.6525,162.6609,162.3599,162.3682,75600.0
2015-05-28 10:00:00,194.21,194.3,194.14,194.25,33600.0,162.3766,162.4518,162.3181,162.41,33600.0
2015-05-28 10:05:00,194.29,194.39,194.26,194.39,13900.0,162.4435,162.5271,162.4184,162.5271,13900.0
2015-05-28 10:10:00,194.41,194.41,194.19,194.33,23300.0,162.5438,162.5438,162.3599,162.4769,23300.0
2015-05-28 10:15:00,194.3,194.52,194.3,194.5,16100.0,162.4518,162.6358,162.4518,162.6191,16100.0
2015-05-28 10:20:00,194.49,194.49,194.32,194.34,17800.0,162.6107,162.6107,162.4686,162.4853,17800.0
2015-05-28 10:25:00,194.45,194.45,194.32,194.32,7000.0,162.5773,162.5773,162.4686,162.4686,7000.0
2015-05-28 10:30:00,194.34,194.34,194.16,194.19,31600.0,162.4853,162.4853,162.3348,162.3599,31600.0
2015-05-28 10:35:00,194.14,194.17,194.0,194.16,13900.0,162.3181,162.3432,162.201,162.3348,13900.0
2015-05-28 10:40:00,194.16,194.22,194.11,194.21,14100.0,162.3348,162.385,162.293,162.3766,14100.0
2015-05-28 10:45:00,194.26,194.3,194.2,194.29,4500.0,162.4184,162.4518,162.3682,162.4435,4500.0
2015-05-28 10:50:00,194.28,194.31,194.21,194.29,2300.0,162.4351,162.4602,162.3766,162.4435,2300.0
2015-05-28 10:55:00,194.3,194.37,194.28,194.28,4800.0,162.4518,162.5104,162.4351,162.4351,4800.0
2015-05-28 11:00:00,194.25,194.38,194.2,194.2,15200.0,162.41,162.5187,162.3682,162.3682,15200.0
2015-05-28 11:05:00,194.21,194.29,194.21,194.28,4000.0,162.3766,162.4435,162.3766,162.4351,4000.0
2015-05-28 11:10:00,194.29,194.5,194.28,194.5,6700.0,162.4435,162.6191,162.4351,162.6191,6700.0
2015-05-28 11:15:00,194.51,194.62,194.51,194.57,5400.0,162.6274,162.7194,162.6274,162.6776,5400.0
2015-05-28 11:20:00,194.6,194.61,194.54,194.55,2800.0,162.7027,162.711,162.6525,162.6609,2800.0
2015-05-28 11:25:00,194.54,194.54,194.46,194.47,3000.0,162.6525,162.6525,162.5856,162.594,3000.0
2015-05-28 11:30:00,194.5,194.56,194.5,194.54,3600.0,162.6191,162.6692,162.6191,162.6525,3600.0
2015-05-28 11:35:00,194.55,194.55,194.4,194.45,2800.0,162.6609,162.6609,162.5355,162.5773,2800.0
2015-05-28 11:40:00,194.44,194.5,194.43,194.5,1500.0,162.5689,162.6191,162.5605,162.6191,1500.0
2015-05-28 11:45:00,194.48,194.48,194.13,194.13,11100.0,162.6023,162.6023,162.3097,162.3097,11100.0
2015-05-28 11:50:00,194.15,194.18,194.04,194.17,5100.0,162.3264,162.3515,162.2345,162.3432,5100.0
2015-05-28 11:55:00,194.17,194.19,194.12,194.19,4500.0,162.3432,162.3599,162.3013,162.3599,4500.0
2015-05-28 12:00:00,194.19,194.23,194.09,194.23,8500.0,162.3599,162.3933,162.2763,162.3933,8500.0
2015-05-28 12:05:00,194.23,194.25,194.18,194.19,9300.0,162.3933,162.41,162.3515,162.3599,9300.0
2015-05-28 12:10:00,194.2,194.28,194.2,194.28,1900.0,162.3682,162.4351,162.3682,162.4351,1900.0
2015-05-28 12:15:00,194.29,194.36,194.28,194.34,3700.0,162.4435,162.502,162.4351,162.4853,3700.0
2015-05-28 12:20:00,194.3,194.46,194.26,194.46,12300.0,162.4518,162.5856,162.4184,162.5856,12300.0
2015-05-28 12:25:00,194.46,194.46,194.39,194.45,10400.0,162.5856,162.5856,162.5271,162.5773,10400.0
2015-05-28 12:30:00,194.46,194.46,194.19,194.22,14800.0,162.5856,162.5856,162.3599,162.385,14800.0
2015-05-28 12:35:00,194.21,194.21,194.12,194.14,15000.0,162.3766,162.3766,162.3013,162.3181,15000.0
2015-05-28 12:40:00,194.13,194.29,194.12,194.29,9100.0,162.3097,162.4435,162.3013,162.4435,9100.0
2015-05-28 12:45:00,194.27,194.33,194.21,194.33,16100.0,162.4268,162.4769,162.3766,162.4769,16100.0
2015-05-28 12:50:00,194.32,194.32,194.27,194.3,5900.0,162.4686,162.4686,162.4268,162.4518,5900.0
2015-05-28 12:55:00,194.27,194.33,194.22,194.25,13000.0,162.4268,162.4769,162.385,162.41,13000.0
2015-05-28 13:00:00,194.22,194.34,194.21,194.34,10100.0,162.385,162.4853,162.3766,162.4853,10100.0
2015-05-28 13:05:00,194.34,194.5,194.34,194.38,16000.0,162.4853,162.6191,162.4853,162.5187,16000.0
2015-05-28 13:10:00,194.38,194.38,194.28,194.3,6600.0,162.5187,162.5187,162.4351,162.4518,6600.0
2015-05-28 13:15:00,194.31,194.36,194.21,194.26,13700.0,162.4602,162.502,162.3766,162.4184,13700.0
2015-05-28 13:20:00,194.26,194.27,194.22,194.26,6000.0,162.4184,162.4268,162.385,162.4184,6000.0
2015-05-28 13:25:00,194.27,194.33,194.27,194.31,7100.0,162.4268,162.4769,162.4268,162.4602,7100.0
2015-05-28 13:30:00,194.32,194.34,194.22,194.25,12500.0,162.4686,162.4853,162.385,162.41,12500.0
2015-05-28 13:35:00,194.26,194.41,194.26,194.39,12900.0,162.4184,162.5438,162.4184,162.5271,12900.0
2015-05-28 13:40:00,194.4,194.48,194.4,194.41,3700.0,162.5355,162.6023,162.5355,162.5438,3700.0
2015-05-28 13:45:00,194.42,194.44,194.36,194.43,7400.0,162.5522,162.5689,162.502,162.5605,7400.0
2015-05-28 13:50:00,194.41,194.53,194.41,194.53,11400.0,162.5438,162.6441,162.5438,162.6441,11400.0
2015-05-28 13:55:00,194.53,194.57,194.42,194.42,9500.0,162.6441,162.6776,162.5522,162.5522,9500.0
2015-05-28 14:00:00,194.44,194.45,194.38,194.38,10900.0,162.5689,162.5773,162.5187,162.5187,10900.0
2015-05-28 14:05:00,194.37,194.43,194.35,194.39,7100.0,162.5104,162.5605,162.4936,162.5271,7100.0
2015-05-28 14:10:00,194.39,194.49,194.39,194.44,10200.0,162.5271,162.6107,162.5271,162.5689,10200.0
2015-05-28 14:15:00,194.46,194.5,194.43,194.44,7600.0,162.5856,162.6191,162.5605,162.5689,7600.0
2015-05-28 14:20:00,194.47,194.64,194.33,194.6,162700.0,162.594,162.7361,162.4769,162.7027,162700.0
2015-05-28 14:25:00,194.6,194.77,194.59,194.75,5900.0,162.7027,162.8448,162.6943,162.8281,5900.0
2015-05-28 14:30:00,194.77,194.77,194.67,194.67,4600.0,162.8448,162.8448,162.7612,162.7612,4600.0
2015-05-28 14:35:00,194.68,194.8,194.68,194.73,6900.0,162.7696,162.8699,162.7696,162.8114,6900.0
2015-05-28 14:40:00,194.76,194.77,194.71,194.76,4800.0,162.8364,162.8448,162.7946,162.8364,4800.0
2015-05-28 14:45:00,194.76,194.77,194.7,194.71,7900.0,162.8364,162.8448,162.7863,162.7946,7900.0
2015-05-28 14:50:00,194.69,194.74,194.69,194.73,1400.0,162.7779,162.8197,162.7779,162.8114,1400.0
2015-05-28 14:55:00,194.75,194.79,194.7,194.75,2800.0,162.8281,162.8615,162.7863,162.8281,2800.0
2015-05-28 15:00:00,194.75,194.85,194.73,194.84,3900.0,162.8281,162.9117,162.8114,162.9033,3900.0
2015-05-28 15:05:00,194.83,194.85,194.77,194.77,4000.0,162.895,162.9117,162.8448,162.8448,4000.0
2015-05-28 15:10:00,194.79,194.79,194.74,194.78,19900.0,162.8615,162.8615,162.8197,162.8532,19900.0
2015-05-28 15:15:00,194.82,194.84,194.76,194.79,17600.0,162.8866,162.9033,162.8364,162.8615,17600.0
2015-05-28 15:20:00,194.75,194.79,194.69,194.72,18000.0,162.8281,162.8615,162.7779,162.803,18000.0
2015-05-28 15:25:00,194.73,194.74,194.62,194.62,7400.0,162.8114,162.8197,162.7194,162.7194,7400.0
2015-05-28 15:30:00,194.66,194.72,194.66,194.7,6400.0,162.7528,162.803,162.7528,162.7863,6400.0
2015-05-28 15:35:00,194.71,194.72,194.64,194.69,10800.0,162.7946,162.803,162.7361,162.7779,10800.0
2015-05-28 15:40:00,194.71,194.72,194.66,194.66,2000.0,162.7946,162.803,162.7528,162.7528,2000.0
2015-05-28 15:45:00,194.67,194.78,194.67,194.74,5200.0,162.7612,162.8532,162.7612,162.8197,5200.0
2015-05-28 15:50:00,194.74,194.82,194.72,194.82,13000.0,162.8197,162.8866,162.803,162.8866,13000.0
2015-05-28 15:55:00,194.81,194.85,194.77,194.78,24100.0,162.8782,162.9117,162.8448,162.8532,24100.0
2015-05-29 09:30:00,194.67,194.72,194.45,194.45,60400.0,162.7612,162.803,162.5773,162.5773,60400.0
2015-05-29 09:35:00,194.39,194.43,194.27,194.42,23100.0,162.5271,162.5605,162.4268,162.5522,23100.0
2015-05-29 09:40:00,194.4,194.5,194.27,194.33,29100.0,162.5355,162.6191,162.4268,162.4769,29100.0
2015-05-29 09:45:00,194.29,194.32,194.18,194.19,18700.0,162.4435,162.4686,162.3515,162.3599,18700.0
2015-05-29 09:50:00,194.19,194.39,194.19,194.25,9200.0,162.3599,162.5271,162.3599,162.41,9200.0
2015-05-29 09:55:00,194.38,194.45,194.33,194.37,12400.0,162.5187,162.5773,162.4769,162.5104,12400.0
2015-05-29 10:00:00,194.4,194.47,194.29,194.39,22900.0,162.5355,162.594,162.4435,162.5271,22900.0
2015-05-29 10:05:00,194.4,194.4,194.14,194.17,26500.0,162.5355,162.5355,162.3181,162.3432,26500.0
2015-05-29 10:10:00,194.19,194.23,194.1,194.22,21500.0,162.3599,162.3933,162.2846,162.385,21500.0
2015-05-29 10:15:00,194.2,194.27,194.08,194.23,8700.0,162.3682,162.4268,162.2679,162.3933,8700.0
2015-05-29 10:20:00,194.22,194.37,194.22,194.28,13400.0,162.385,162.5104,162.385,162.4351,13400.0
2015-05-29 10:25:00,194.26,194.31,194.05,194.05,18500.0,162.4184,162.4602,162.2428,162.2428,18500.0
2015-05-29 10:30:00,194.03,194.08,193.95,194.07,18700.0,162.2261,162.2679,162.1592,162.2595,18700.0
2015-05-29 10:35:00,194.01,194.04,193.9,193.96,32000.0,162.2094,162.2345,162.1174,162.1676,32000.0
2015-05-29 10:40:00,193.98,194.01,193.64,193.65,28000.0,162.1843,162.2094,161.9,161.9084,28000.0
2015-05-29 10:45:00,193.64,193.64,193.44,193.45,18600.0,161.9,161.9,161.7328,161.7412,18600.0
2015-05-29 10:50:00,193.41,193.48,193.25,193.48,18000.0,161.7077,161.7663,161.5739,161.7663,18000.0
2015-05-29 10:55:00,193.46,193.53,193.37,193.52,15200.0,161.7495,161.8081,161.6743,161.7997,15200.0
2015-05-29 11:00:00,193.53,193.54,193.46,193.54,6200.0,161.8081,161.8164,161.7495,161.8164,6200.0
2015-05-29 11:05:00,193.52,193.61,193.51,193.56,20800.0,161.7997,161.8749,161.7913,161.8331,20800.0
2015-05-29 11:10:00,193.58,193.59,193.49,193.5,8200.0,161.8499,161.8582,161.7746,161.783,8200.0
2015-05-29 11:15:00,193.5,193.76,193.5,193.74,27800.0,161.783,162.0004,161.783,161.9836,27800.0
2015-05-29 11:20:00,193.73,193.73,193.61,193.62,6200.0,161.9753,161.9753,161.8749,161.8833,6200.0
2015-05-29 11:25:00,193.61,193.61,193.35,193.35,6300.0,161.8749,161.8749,161.6576,161.6576,6300.0
2015-05-29 11:30:00,193.32,193.48,193.32,193.47,21800.0,161.6325,161.7663,161.6325,161.7579,21800.0
2015-05-29 11:35:00,193.44,193.49,193.3,193.45,84700.0,161.7328,161.7746,161.6158,161.7412,84700.0
2015-05-29 11:40:00,193.49,193.9,193.49,193.81,92800.0,161.7746,162.1174,161.7746,162.0422,92800.0
2015-05-29 11:45:00,193.85,193.94,193.8,193.87,7100.0,162.0756,162.1509,162.0338,162.0923,7100.0
2015-05-29 11:50:00,193.89,193.92,193.82,193.89,13700.0,162.109,162.1341,162.0505,162.109,13700.0
2015-05-29 11:55:00,193.89,193.91,193.8,193.87,5600.0,162.109,162.1258,162.0338,162.0923,5600.0
2015-05-29 12:00:00,193.9,194.08,193.89,194.0,5500.0,162.1174,162.2679,162.109,162.201,5500.0
2015-05-29 12:05:00,194.01,194.01,193.96,193.98,12900.0,162.2094,162.2094,162.1676,162.1843,12900.0
2015-05-29 12:10:00,194.0,194.01,193.83,193.84,3900.0,162.201,162.2094,162.0589,162.0672,3900.0
2015-05-29 12:15:00,193.87,193.9,193.79,193.88,5500.0,162.0923,162.1174,162.0254,162.1007,5500.0
2015-05-29 12:20:00,193.89,193.95,193.86,193.95,6000.0,162.109,162.1592,162.084,162.1592,6000.0
2015-05-29 12:25:00,193.95,194.1,193.94,194.09,4100.0,162.1592,162.2846,162.1509,162.2763,4100.0
2015-05-29 12:30:00,194.12,194.24,194.1,194.22,7900.0,162.3013,162.4017,162.2846,162.385,7900.0
2015-05-29 12:35:00,194.21,194.26,194.16,194.24,10300.0,162.3766,162.4184,162.3348,162.4017,10300.0
2015-05-29 12:40:00,194.26,194.27,194.19,194.19,9000.0,162.4184,162.4268,162.3599,162.3599,9000.0
2015-05-29 12:45:00,194.2,194.26,194.19,194.2,7100.0,162.3682,162.4184,162.3599,162.3682,7100.0
2015-05-29 12:50:00,194.17,194.17,194.06,194.09,7900.0,162.3432,162.3432,162.2512,162.2763,7900.0
2015-05-29 12:55:00,194.14,194.17,194.06,194.07,2500.0,162.3181,162.3432,162.2512,162.2595,2500.0
2015-05-29 13:00:00,194.08,194.12,194.04,194.08,2600.0,162.2679,162.3013,162.2345,162.2679,2600.0
2015-05-29 13:05:00,194.1,194.1,194.02,194.07,33400.0,162.2846,162.2846,162.2177,162.2595,33400.0
2015-05-29 13:10:00,194.09,194.21,194.08,194.17,6700.0,162.2763,162.3766,162.2679,162.3432,6700.0
2015-05-29 13:15:00,194.23,194.28,194.14,194.26,4900.0,162.3933,162.4351,162.3181,162.4184,4900.0
2015-05-29 13:20:00,194.29,194.39,194.29,194.34,11300.0,162.4435,162.5271,162.4435,162.4853,11300.0
2015-05-29 13:25:00,194.38,194.39,194.35,194.37,1600.0,162.5187,162.5271,162.4936,162.5104,1600.0
2015-05-29 13:30:00,194.41,194.42,194.31,194.31,3900.0,162.5438,162.5522,162.4602,162.4602,3900.0
2015-05-29 13:35:00,194.31,194.35,194.25,194.25,3200.0,162.4602,162.4936,162.41,162.41,3200.0
2015-05-29 13:40:00,194.28,194.3,194.25,194.27,3600.0,162.4351,162.4518,162.41,162.4268,3600.0
2015-05-29 13:45:00,194.31,194.34,194.29,194.29,3900.0,162.4602,162.4853,162.4435,162.4435,3900.0
2015-05-29 13:50:00,194.3,194.31,194.21,194.22,2200.0,162.4518,162.4602,162.3766,162.385,2200.0
2015-05-29 13:55:00,194.19,194.2,194.12,194.12,8000.0,162.3599,162.3682,162.3013,162.3013,8000.0
2015-05-29 14:00:00,194.15,194.15,194.05,194.05,14600.0,162.3264,162.3264,162.2428,162.2428,14600.0
2015-05-29 14:05:00,194.03,194.08,194.0,194.0,3200.0,162.2261,162.2679,162.201,162.201,3200.0
2015-05-29 14:10:00,194.02,194.02,193.89,193.96,7100.0,162.2177,162.2177,162.109,162.1676,7100.0
2015-05-29 14:15:00,193.97,193.97,193.87,193.88,4000.0,162.1759,162.1759,162.0923,162.1007,4000.0
2015-05-29 14:20:00,193.88,193.89,193.6,193.64,32300.0,162.1007,162.109,161.8666,161.9,32300.0
2015-05-29 14:25:00,193.6,193.75,193.6,193.72,3500.0,161.8666,161.992,161.8666,161.9669,3500.0
2015-05-29 14:30:00,193.65,193.74,193.63,193.68,15000.0,161.9084,161.9836,161.8917,161.9335,15000.0
2015-05-29 14:35:00,193.63,193.7,193.55,193.66,91500.0,161.8917,161.9502,161.8248,161.9167,91500.0
2015-05-29 14:40:00,193.65,193.65,193.48,193.61,19800.0,161.9084,161.9084,161.7663,161.8749,19800.0
2015-05-29 14:45:00,193.57,193.57,193.36,193.36,16700.0,161.8415,161.8415,161.6659,161.6659,16700.0
2015-05-29 14:50:00,193.4,193.57,193.38,193.56,10500.0,161.6994,161.8415,161.6826,161.8331,10500.0
2015-05-29 14:55:00,193.56,193.63,193.48,193.59,17500.0,161.8331,161.8917,161.7663,161.8582,17500.0
2015-05-29 15:00:00,193.57,193.65,193.56,193.58,2700.0,161.8415,161.9084,161.8331,161.8499,2700.0
2015-05-29 15:05:00,193.56,193.84,193.54,193.83,20000.0,161.8331,162.0672,161.8164,162.0589,20000.0
2015-05-29 15:10:00,193.83,193.95,193.79,193.84,21100.0,162.0589,162.1592,162.0254,162.0672,21100.0
2015-05-29 15:15:00,193.87,193.87,193.72,193.72,9500.0,162.0923,162.0923,161.9669,161.9669,9500.0
2015-05-29 15:20:00,193.73,193.85,193.67,193.85,15600.0,161.9753,162.0756,161.9251,162.0756,15600.0
2015-05-29 15:25:00,193.88,193.93,193.81,193.91,10100.0,162.1007,162.1425,162.0422,162.1258,10100.0
2015-05-29 15:30:00,193.92,194.01,193.74,193.78,17900.0,162.1341,162.2094,161.9836,162.0171,17900.0
2015-05-29 15:35:00,193.78,193.85,193.78,193.8,10200.0,162.0171,162.0756,162.0171,162.0338,10200.0
2015-05-29 15:40:00,193.83,194.01,193.82,193.94,20300.0,162.0589,162.2094,162.0505,162.1509,20300.0
2015-05-29 15:45:00,193.94,193.94,193.8,193.81,22000.0,162.1509,162.1509,162.0338,162.0422,22000.0
2015-05-29 15:50:00,193.8,193.8,193.68,193.73,24800.0,162.0338,162.0338,161.9335,161.9753,24800.0
2015-05-29 15:55:00,193.72,193.82,193.5,193.5,146900.0,161.9669,162.0505,161.783,161.783,146900.0
2015-06-01 09:30:00,194.23,194.42,194.1,194.1,33883.0,162.3933,162.5522,162.2846,162.2846,33883.0
2015-06-01 09:35:00,194.08,194.08,193.83,193.9,17681.0,162.2679,162.2679,162.0589,162.1174,17681.0
2015-06-01 09:40:00,193.83,193.92,193.77,193.81,17331.0,162.0589,162.1341,162.0087,162.0422,17331.0
2015-06-01 09:45:00,193.82,193.83,193.49,193.51,23649.0,162.0505,162.0589,161.7746,161.7913,23649.0
2015-06-01 09:50:00,193.45,193.52,193.4,193.52,8819.0,161.7412,161.7997,161.6994,161.7997,8819.0
2015-06-01 09:55:00,193.53,193.69,193.49,193.67,18988.0,161.8081,161.9418,161.7746,161.9251,18988.0
2015-06-01 10:00:00,193.7,194.09,193.67,193.96,68333.0,161.9502,162.2763,161.9251,162.1676,68333.0
2015-06-01 10:05:00,193.95,193.96,193.68,193.73,20243.0,162.1592,162.1676,161.9335,161.9753,20243.0
2015-06-01 10:10:00,193.79,193.79,193.3,193.31,9581.0,162.0254,162.0254,161.6158,161.6241,9581.0
2015-06-01 10:15:00,193.31,193.38,193.09,193.12,17893.0,161.6241,161.6826,161.4402,161.4653,17893.0
2015-06-01 10:20:00,193.2,193.5,193.17,193.39,7471.0,161.5321,161.783,161.5071,161.691,7471.0
2015-06-01 10:25:00,193.36,193.5,193.24,193.46,14570.0,161.6659,161.783,161.5656,161.7495,14570.0
2015-06-01 10:30:00,193.45,193.51,193.25,193.45,9031.0,161.7412,161.7913,161.5739,161.7412,9031.0
2015-06-01 10:35:00,193.4,193.52,193.26,193.44,8544.0,161.6994,161.7997,161.5823,161.7328,8544.0
2015-06-01 10:40:00,193.4,193.4,193.22,193.23,13487.0,161.6994,161.6994,161.5489,161.5572,13487.0
2015-06-01 10:45:00,193.22,193.37,193.14,193.37,23575.0,161.5489,161.6743,161.482,161.6743,23575.0
2015-06-01 10:50:00,193.36,193.47,193.32,193.43,16306.0,161.6659,161.7579,161.6325,161.7244,16306.0
2015-06-01 10:55:00,193.41,193.75,193.35,193.71,34354.0,161.7077,161.992,161.6576,161.9586,34354.0
2015-06-01 11:00:00,193.7,193.89,193.7,193.87,5559.0,161.9502,162.109,161.9502,162.0923,5559.0
2015-06-01 11:05:00,193.88,193.92,193.76,193.76,7070.0,162.1007,162.1341,162.0004,162.0004,7070.0
2015-06-01 11:10:00,193.8,193.84,193.72,193.72,21783.0,162.0338,162.0672,161.9669,161.9669,21783.0
2015-06-01 11:15:00,193.68,193.74,193.61,193.69,6729.0,161.9335,161.9836,161.8749,161.9418,6729.0
2015-06-01 11:20:00,193.72,193.82,193.72,193.75,3409.0,161.9669,162.0505,161.9669,161.992,3409.0
2015-06-01 11:25:00,193.73,193.74,193.48,193.49,8960.0,161.9753,161.9836,161.7663,161.7746,8960.0
2015-06-01 11:30:00,193.47,193.59,193.47,193.58,10015.0,161.7579,161.8582,161.7579,161.8499,10015.0
2015-06-01 11:35:00,193.58,193.64,193.47,193.58,5809.0,161.8499,161.9,161.7579,161.8499,5809.0
2015-06-01 11:40:00,193.57,193.66,193.54,193.61,9048.0,161.8415,161.9167,161.8164,161.8749,9048.0
2015-06-01 11:45:00,193.67,193.68,193.56,193.58,9631.0,161.9251,161.9335,161.8331,161.8499,9631.0
2015-06-01 11:50:00,193.55,193.62,193.52,193.58,5513.0,161.8248,161.8833,161.7997,161.8499,5513.0
2015-06-01 11:55:00,193.62,193.62,193.51,193.54,2296.0,161.8833,161.8833,161.7913,161.8164,2296.0
2015-06-01 12:00:00,193.56,193.71,193.54,193.71,13144.0,161.8331,161.9586,161.8164,161.9586,13144.0
2015-06-01 12:05:00,193.72,193.75,193.62,193.7,3440.0,161.9669,161.992,161.8833,161.9502,3440.0
2015-06-01 12:10:00,193.71,193.71,193.64,193.66,4016.0,161.9586,161.9586,161.9,161.9167,4016.0
2015-06-01 12:15:00,193.68,194.1,193.68,194.07,6347.0,161.9335,162.2846,161.9335,162.2595,6347.0
2015-06-01 12:20:00,194.11,194.13,194.0,194.09,3933.0,162.293,162.3097,162.201,162.2763,3933.0
2015-06-01 12:25:00,194.09,194.23,194.07,194.19,15275.0,162.2763,162.3933,162.2595,162.3599,15275.0
2015-06-01 12:30:00,194.23,194.25,194.15,194.16,12188.0,162.3933,162.41,162.3264,162.3348,12188.0
2015-06-01 12:35:00,194.14,194.16,194.11,194.15,2597.0,162.3181,162.3348,162.293,162.3264,2597.0
2015-06-01 12:40:00,194.14,194.15,194.1,194.13,5560.0,162.3181,162.3264,162.2846,162.3097,5560.0
2015-06-01 12:45:00,194.12,194.18,194.12,194.13,7323.0,162.3013,162.3515,162.3013,162.3097,7323.0
2015-06-01 12:50:00,194.14,194.21,194.12,194.17,6288.0,162.3181,162.3766,162.3013,162.3432,6288.0
2015-06-01 12:55:00,194.17,194.35,194.17,194.32,7361.0,162.3432,162.4936,162.3432,162.4686,7361.0
2015-06-01 13:00:00,194.34,194.35,194.29,194.29,3865.0,162.4853,162.4936,162.4435,162.4435,3865.0
2015-06-01 13:05:00,194.29,194.29,194.26,194.27,1967.0,162.4435,162.4435,162.4184,162.4268,1967.0
2015-06-01 13:10:00,194.3,194.33,194.28,194.28,1707.0,162.4518,162.4769,162.4351,162.4351,1707.0
2015-06-01 13:15:00,194.27,194.28,194.19,194.2,9029.0,162.4268,162.4351,162.3599,162.3682,9029.0
2015-06-01 13:20:00,194.2,194.32,194.2,194.32,4421.0,162.3682,162.4686,162.3682,162.4686,4421.0
2015-06-01 13:25:00,194.33,194.34,194.26,194.33,4125.0,162.4769,162.4853,162.4184,162.4769,4125.0
2015-06-01 13:30:00,194.37,194.39,194.3,194.3,3993.0,162.5104,162.5271,162.4518,162.4518,3993.0
2015-06-01 13:35:00,194.27,194.3,194.26,194.29,1978.0,162.4268,162.4518,162.4184,162.4435,1978.0
2015-06-01 13:40:00,194.33,194.33,194.26,194.29,4100.0,162.4769,162.4769,162.4184,162.4435,4100.0
2015-06-01 13:45:00,194.33,194.39,194.33,194.36,3716.0,162.4769,162.5271,162.4769,162.502,3716.0
2015-06-01 13:50:00,194.38,194.38,194.26,194.32,2310.0,162.5187,162.5187,162.4184,162.4686,2310.0
2015-06-01 13:55:00,194.31,194.38,194.27,194.38,3001.0,162.4602,162.5187,162.4268,162.5187,3001.0
2015-06-01 14:00:00,194.37,194.43,194.34,194.35,6447.0,162.5104,162.5605,162.4853,162.4936,6447.0
2015-06-01 14:05:00,194.36,194.37,194.31,194.37,31977.0,162.502,162.5104,162.4602,162.5104,31977.0
2015-06-01 14:10:00,194.36,194.39,194.32,194.33,4291.0,162.502,162.5271,162.4686,162.4769,4291.0
2015-06-01 14:15:00,194.34,194.47,194.33,194.45,4855.0,162.4853,162.594,162.4769,162.5773,4855.0
2015-06-01 14:20:00,194.44,194.57,194.42,194.56,7976.0,162.5689,162.6776,162.5522,162.6692,7976.0
2015-06-01 14:25:00,194.58,194.6,194.54,194.56,7345.0,162.6859,162.7027,162.6525,162.6692,7345.0
2015-06-01 14:30:00,194.58,194.64,194.5,194.5,5448.0,162.6859,162.7361,162.6191,162.6191,5448.0
2015-06-01 14:35:00,194.5,194.52,194.45,194.45,6382.0,162.6191,162.6358,162.5773,162.5773,6382.0
2015-06-01 14:40:00,194.43,194.49,194.4,194.48,11042.0,162.5605,162.6107,162.5355,162.6023,11042.0
2015-06-01 14:45:00,194.49,194.54,194.43,194.45,6776.0,162.6107,162.6525,162.5605,162.5773,6776.0
2015-06-01 14:50:00,194.45,194.45,194.38,194.43,4361.0,162.5773,162.5773,162.5187,162.5605,4361.0
2015-06-01 14:55:00,194.46,194.49,194.44,194.48,9127.0,162.5856,162.6107,162.5689,162.6023,9127.0
2015-06-01 15:00:00,194.48,194.53,194.47,194.49,5054.0,162.6023,162.6441,162.594,162.6107,5054.0
2015-06-01 15:05:00,194.49,194.56,194.49,194.56,2043.0,162.6107,162.6692,162.6107,162.6692,2043.0
2015-06-01 15:10:00,194.56,194.56,194.48,194.54,4871.0,162.6692,162.6692,162.6023,162.6525,4871.0
2015-06-01 15:15:00,194.53,194.53,194.44,194.45,7856.0,162.6441,162.6441,162.5689,162.5773,7856.0
2015-06-01 15:20:00,194.41,194.41,194.36,194.37,10969.0,162.5438,162.5438,162.502,162.5104,10969.0
2015-06-01 15:25:00,194.38,194.38,194.34,194.34,3549.0,162.5187,162.5187,162.4853,162.4853,3549.0
2015-06-01 15:30:00,194.34,194.35,194.08,194.15,18962.0,162.4853,162.4936,162.2679,162.3264,18962.0
2015-06-01 15:35:00,194.17,194.18,194.05,194.08,5685.0,162.3432,162.3515,162.2428,162.2679,5685.0
2015-06-01 15:40:00,194.06,194.1,194.02,194.06,146714.0,162.2512,162.2846,162.2177,162.2512,146714.0
2015-06-01 15:45:00,194.02,194.08,193.95,194.08,18877.0,162.2177,162.2679,162.1592,162.2679,18877.0
2015-06-01 15:50:00,194.05,194.05,193.88,193.9,41916.0,162.2428,162.2428,162.1007,162.1174,41916.0
2015-06-01 15:55:00,193.91,193.94,193.84,193.93,62375.0,162.1258,162.1509,162.0672,162.1425,62375.0
2015-06-02 09:30:00,193.43,193.52,193.25,193.34,64408.0,161.7244,161.7997,161.5739,161.6492,64408.0
2015-06-02 09:35:00,193.34,193.35,192.9,192.93,38488.0,161.6492,161.6576,161.2813,161.3064,38488.0
2015-06-02 09:40:00,192.83,193.04,192.77,193.04,23397.0,161.2228,161.3984,161.1726,161.3984,23397.0
2015-06-02 09:45:00,193.03,193.03,192.83,192.83,18924.0,161.39,161.39,161.2228,161.2228,18924.0
2015-06-02 09:50:00,192.81,192.99,192.75,192.98,32558.0,161.2061,161.3566,161.1559,161.3482,32558.0
2015-06-02 09:55:00,192.99,193.27,192.99,193.21,22871.0,161.3566,161.5907,161.3566,161.5405,22871.0
2015-06-02 10:00:00,193.14,193.36,193.02,193.27,40617.0,161.482,161.6659,161.3816,161.5907,40617.0
2015-06-02 10:05:00,193.38,193.4,193.3,193.33,5800.0,161.6826,161.6994,161.6158,161.6408,5800.0
2015-06-02 10:10:00,193.42,193.64,193.42,193.45,13402.0,161.7161,161.9,161.7161,161.7412,13402.0
2015-06-02 10:15:00,193.44,193.49,193.3,193.33,15670.0,161.7328,161.7746,161.6158,161.6408,15670.0
2015-06-02 10:20:00,193.35,193.54,193.33,193.54,10533.0,161.6576,161.8164,161.6408,161.8164,10533.0
2015-06-02 10:25:00,193.56,193.62,193.39,193.39,6375.0,161.8331,161.8833,161.691,161.691,6375.0
2015-06-02 10:30:00,193.46,193.49,193.37,193.49,6572.0,161.7495,161.7746,161.6743,161.7746,6572.0
2015-06-02 10:35:00,193.5,193.82,193.49,193.79,28630.0,161.783,162.0505,161.7746,162.0254,28630.0
2015-06-02 10:40:00,193.74,193.76,193.7,193.73,9742.0,161.9836,162.0004,161.9502,161.9753,9742.0
2015-06-02 10:45:00,193.78,193.85,193.77,193.81,8430.0,162.0171,162.0756,162.0087,162.0422,8430.0
2015-06-02 10:50:00,193.81,193.81,193.65,193.67,2400.0,162.0422,162.0422,161.9084,161.9251,2400.0
2015-06-02 10:55:00,193.64,193.67,193.63,193.64,3486.0,161.9,161.9251,161.8917,161.9,3486.0
2015-06-02 11:00:00,193.51,193.67,193.49,193.64,14255.0,161.7913,161.9251,161.7746,161.9,14255.0
2015-06-02 11:05:00,193.6,193.78,193.54,193.75,16499.0,161.8666,162.0171,161.8164,161.992,16499.0
2015-06-02 11:10:00,193.78,193.78,193.69,193.7,4095.0,162.0171,162.0171,161.9418,161.9502,4095.0
2015-06-02 11:15:00,193.71,193.71,193.51,193.51,6235.0,161.9586,161.9586,161.7913,161.7913,6235.0
2015-06-02 11:20:00,193.49,193.59,193.49,193.58,14637.0,161.7746,161.8582,161.7746,161.8499,14637.0
2015-06-02 11:25:00,193.56,193.57,193.49,193.52,4384.0,161.8331,161.8415,161.7746,161.7997,4384.0
2015-06-02 11:30:00,193.49,193.59,193.48,193.55,4093.0,161.7746,161.8582,161.7663,161.8248,4093.0
2015-06-02 11:35:00,193.55,193.62,193.55,193.59,2100.0,161.8248,161.8833,161.8248,161.8582,2100.0
2015-06-02 11:40:00,193.62,193.64,193.61,193.64,2100.0,161.8833,161.9,161.8749,161.9,2100.0
2015-06-02 11:45:00,193.67,193.68,193.6,193.64,12654.0,161.9251,161.9335,161.8666,161.9,12654.0
2015-06-02 11:50:00,193.63,193.75,193.63,193.73,1115.0,161.8917,161.992,161.8917,161.9753,1115.0
2015-06-02 11:55:00,193.75,193.77,193.68,193.76,5221.0,161.992,162.0087,161.9335,162.0004,5221.0
2015-06-02 12:00:00,193.75,194.1,193.74,194.05,16991.0,161.992,162.2846,161.9836,162.2428,16991.0
2015-06-02 12:05:00,194.08,194.31,194.07,194.24,24064.0,162.2679,162.4602,162.2595,162.4017,24064.0
2015-06-02 12:10:00,194.24,194.29,194.12,194.12,14355.0,162.4017,162.4435,162.3013,162.3013,14355.0
2015-06-02 12:15:00,194.14,194.16,194.12,194.15,4252.0,162.3181,162.3348,162.3013,162.3264,4252.0
2015-06-02 12:20:00,194.18,194.22,194.15,194.17,4323.0,162.3515,162.385,162.3264,162.3432,4323.0
2015-06-02 12:25:00,194.22,194.22,194.13,194.14,3038.0,162.385,162.385,162.3097,162.3181,3038.0
2015-06-02 12:30:00,194.17,194.19,194.16,194.19,2378.0,162.3432,162.3599,162.3348,162.3599,2378.0
2015-06-02 12:35:00,194.19,194.23,194.18,194.23,2220.0,162.3599,162.3933,162.3515,162.3933,2220.0
2015-06-02 12:40:00,194.21,194.27,194.16,194.18,10237.0,162.3766,162.4268,162.3348,162.3515,10237.0
2015-06-02 12:45:00,194.26,194.33,194.26,194.33,1300.0,162.4184,162.4769,162.4184,162.4769,1300.0
2015-06-02 12:50:00,194.33,194.42,194.33,194.35,5600.0,162.4769,162.5522,162.4769,162.4936,5600.0
2015-06-02 12:55:00,194.35,194.39,194.33,194.36,22962.0,162.4936,162.5271,162.4769,162.502,22962.0
2015-06-02 13:00:00,194.33,194.41,194.33,194.38,5278.0,162.4769,162.5438,162.4769,162.5187,5278.0
2015-06-02 13:05:00,194.38,194.38,194.28,194.3,5626.0,162.5187,162.5187,162.4351,162.4518,5626.0
2015-06-02 13:10:00,194.31,194.33,194.3,194.31,3143.0,162.4602,162.4769,162.4518,162.4602,3143.0
2015-06-02 13:15:00,194.29,194.37,194.29,194.35,3075.0,162.4435,162.5104,162.4435,162.4936,3075.0
2015-06-02 13:20:00,194.4,194.51,194.38,194.38,10638.0,162.5355,162.6274,162.5187,162.5187,10638.0
2015-06-02 13:25:00,194.36,194.37,194.31,194.31,16370.0,162.502,162.5104,162.4602,162.4602,16370.0
2015-06-02 13:30:00,194.31,194.38,194.23,194.24,16814.0,162.4602,162.5187,162.3933,162.4017,16814.0
2015-06-02 13:35:00,194.31,194.31,194.28,194.31,22556.0,162.4602,162.4602,162.4351,162.4602,22556.0
2015-06-02 13:40:00,194.33,194.35,194.3,194.35,7814.0,162.4769,162.4936,162.4518,162.4936,7814.0
2015-06-02 13:45:00,194.39,194.39,194.36,194.37,8338.0,162.5271,162.5271,162.502,162.5104,8338.0
2015-06-02 13:50:00,194.32,194.5,194.32,194.45,9061.0,162.4686,162.6191,162.4686,162.5773,9061.0
2015-06-02 13:55:00,194.45,194.48,194.42,194.46,10847.0,162.5773,162.6023,162.5522,162.5856,10847.0
2015-06-02 14:00:00,194.44,194.46,194.39,194.39,21171.0,162.5689,162.5856,162.5271,162.5271,21171.0
2015-06-02 14:05:00,194.41,194.48,194.4,194.41,9770.0,162.5438,162.6023,162.5355,162.5438,9770.0
2015-06-02 14:10:00,194.39,194.39,194.17,194.17,10734.0,162.5271,162.5271,162.3432,162.3432,10734.0
2015-06-02 14:15:00,194.16,194.2,194.13,194.14,6184.0,162.3348,162.3682,162.3097,162.3181,6184.0
2015-06-02 14:20:00,194.13,194.24,194.11,194.23,8748.0,162.3097,162.4017,162.293,162.3933,8748.0
2015-06-02 14:25:00,194.21,194.22,194.18,194.19,8885.0,162.3766,162.385,162.3515,162.3599,8885.0
2015-06-02 14:30:00,194.21,194.22,194.2,194.21,14127.0,162.3766,162.385,162.3682,162.3766,14127.0
2015-06-02 14:35:00,194.22,194.22,194.0,194.0,14593.0,162.385,162.385,162.201,162.201,14593.0
2015-06-02 14:40:00,193.98,194.0,193.96,193.96,8030.0,162.1843,162.201,162.1676,162.1676,8030.0
2015-06-02 14:45:00,193.94,193.97,193.85,193.85,11346.0,162.1509,162.1759,162.0756,162.0756,11346.0
2015-06-02 14:50:00,193.85,193.9,193.78,193.9,13685.0,162.0756,162.1174,162.0171,162.1174,13685.0
2015-06-02 14:55:00,193.91,194.02,193.91,194.02,6500.0,162.1258,162.2177,162.1258,162.2177,6500.0
2015-06-02 15:00:00,194.01,194.02,193.97,193.98,20400.0,162.2094,162.2177,162.1759,162.1843,20400.0
2015-06-02 15:05:00,193.96,193.96,193.72,193.85,9727.0,162.1676,162.1676,161.9669,162.0756,9727.0
2015-06-02 15:10:00,193.85,193.95,193.78,193.78,23485.0,162.0756,162.1592,162.0171,162.0171,23485.0
2015-06-02 15:15:00,193.88,193.91,193.82,193.88,8026.0,162.1007,162.1258,162.0505,162.1007,8026.0
2015-06-02 15:20:00,193.89,193.92,193.76,193.8,20798.0,162.109,162.1341,162.0004,162.0338,20798.0
2015-06-02 15:25:00,193.78,193.89,193.78,193.82,7021.0,162.0171,162.109,162.0171,162.0505,7021.0
2015-06-02 15:30:00,193.78,193.88,193.72,193.88,45911.0,162.0171,162.1007,161.9669,162.1007,45911.0
2015-06-02 15:35:00,193.88,193.95,193.85,193.86,11028.0,162.1007,162.1592,162.0756,162.084,11028.0
2015-06-02 15:40:00,193.81,193.87,193.78,193.78,13042.0,162.0422,162.0923,162.0171,162.0171,13042.0
2015-06-02 15:45:00,193.79,193.8,193.66,193.78,32927.0,162.0254,162.0338,161.9167,162.0171,32927.0
2015-06-02 15:50:00,193.77,193.8,193.71,193.8,17796.0,162.0087,162.0338,161.9586,162.0338,17796.0
2015-06-02 15:55:00,193.8,193.82,193.72,193.73,34660.0,162.0338,162.0505,161.9669,161.9753,34660.0
2015-06-03 09:30:00,194.31,194.46,193.8,193.8,92672.0,162.4602,162.5856,162.0338,162.0338,92672.0
2015-06-03 09:35:00,193.75,194.0,193.74,193.9,25275.0,161.992,162.201,161.9836,162.1174,25275.0
2015-06-03 09:40:00,193.89,194.18,193.82,194.16,16872.0,162.109,162.3515,162.0505,162.3348,16872.0
2015-06-03 09:45:00,194.18,194.28,194.13,194.18,20596.0,162.3515,162.4351,162.3097,162.3515,20596.0
2015-06-03 09:50:00,194.21,194.23,194.03,194.19,21466.0,162.3766,162.3933,162.2261,162.3599,21466.0
2015-06-03 09:55:00,194.17,194.32,194.17,194.31,14555.0,162.3432,162.4686,162.3432,162.4602,14555.0
2015-06-03 10:00:00,194.28,194.3,193.98,194.2,26962.0,162.4351,162.4518,162.1843,162.3682,26962.0
2015-06-03 10:05:00,194.18,194.23,194.0,194.18,40427.0,162.3515,162.3933,162.201,162.3515,40427.0
2015-06-03 10:10:00,194.27,194.68,194.27,194.68,31036.0,162.4268,162.7696,162.4268,162.7696,31036.0
2015-06-03 10:15:00,194.72,194.74,194.58,194.64,16134.0,162.803,162.8197,162.6859,162.7361,16134.0
2015-06-03 10:20:00,194.66,194.84,194.66,194.72,22361.0,162.7528,162.9033,162.7528,162.803,22361.0
2015-06-03 10:25:00,194.72,194.79,194.7,194.78,15842.0,162.803,162.8615,162.7863,162.8532,15842.0
2015-06-03 10:30:00,194.8,194.93,194.77,194.78,15110.0,162.8699,162.9786,162.8448,162.8532,15110.0
2015-06-03 10:35:00,194.78,194.82,194.75,194.78,33639.0,162.8532,162.8866,162.8281,162.8532,33639.0
2015-06-03 10:40:00,194.81,194.81,194.68,194.71,26083.0,162.8782,162.8782,162.7696,162.7946,26083.0
2015-06-03 10:45:00,194.71,194.83,194.69,194.83,33375.0,162.7946,162.895,162.7779,162.895,33375.0
2015-06-03 10:50:00,194.86,194.87,194.77,194.83,23338.0,162.9201,162.9284,162.8448,162.895,23338.0
2015-06-03 10:55:00,194.83,194.88,194.79,194.85,25493.0,162.895,162.9368,162.8615,162.9117,25493.0
2015-06-03 11:00:00,194.82,194.91,194.81,194.83,13601.0,162.8866,162.9619,162.8782,162.895,13601.0
2015-06-03 11:05:00,194.75,194.76,194.69,194.74,6923.0,162.8281,162.8364,162.7779,162.8197,6923.0
2015-06-03 11:10:00,194.74,194.78,194.67,194.78,7897.0,162.8197,162.8532,162.7612,162.8532,7897.0
2015-06-03 11:15:00,194.76,194.82,194.71,194.81,9150.0,162.8364,162.8866,162.7946,162.8782,9150.0
2015-06-03 11:20:00,194.79,194.8,194.7,194.76,6449.0,162.8615,162.8699,162.7863,162.8364,6449.0
2015-06-03 11:25:00,194.72,194.74,194.56,194.58,16844.0,162.803,162.8197,162.6692,162.6859,16844.0
2015-06-03 11:30:00,194.6,194.69,194.56,194.62,6900.0,162.7027,162.7779,162.6692,162.7194,6900.0
2015-06-03 11:35:00,194.62,194.66,194.51,194.51,5346.0,162.7194,162.7528,162.6274,162.6274,5346.0
2015-06-03 11:40:00,194.5,194.5,194.3,194.35,25367.0,162.6191,162.6191,162.4518,162.4936,25367.0
2015-06-03 11:45:00,194.32,194.32,194.21,194.21,29533.0,162.4686,162.4686,162.3766,162.3766,29533.0
2015-06-03 11:50:00,194.21,194.21,194.07,194.12,14770.0,162.3766,162.3766,162.2595,162.3013,14770.0
2015-06-03 11:55:00,194.09,194.26,194.08,194.26,12870.0,162.2763,162.4184,162.2679,162.4184,12870.0
2015-06-03 12:00:00,194.23,194.29,194.19,194.27,5229.0,162.3933,162.4435,162.3599,162.4268,5229.0
2015-06-03 12:05:00,194.25,194.25,194.11,194.19,14266.0,162.41,162.41,162.293,162.3599,14266.0
2015-06-03 12:10:00,194.2,194.25,194.13,194.14,6804.0,162.3682,162.41,162.3097,162.3181,6804.0
2015-06-03 12:15:00,194.17,194.22,194.05,194.05,8659.0,162.3432,162.385,162.2428,162.2428,8659.0
2015-06-03 12:20:00,194.06,194.07,193.95,193.97,7169.0,162.2512,162.2595,162.1592,162.1759,7169.0
2015-06-03 12:25:00,193.98,194.06,193.89,194.05,9609.0,162.1843,162.2512,162.109,162.2428,9609.0
2015-06-03 12:30:00,194.05,194.11,193.94,193.94,9666.0,162.2428,162.293,162.1509,162.1509,9666.0
2015-06-03 12:35:00,194.0,194.13,194.0,194.09,9077.0,162.201,162.3097,162.201,162.2763,9077.0
2015-06-03 12:40:00,194.11,194.14,194.01,194.03,3346.0,162.293,162.3181,162.2094,162.2261,3346.0
2015-06-03 12:45:00,194.03,194.03,193.93,194.01,4835.0,162.2261,162.2261,162.1425,162.2094,4835.0
2015-06-03 12:50:00,194.02,194.05,193.89,194.04,11637.0,162.2177,162.2428,162.109,162.2345,11637.0
2015-06-03 12:55:00,194.02,194.2,194.0,194.18,6328.0,162.2177,162.3682,162.201,162.3515,6328.0
2015-06-03 13:00:00,194.18,194.23,194.12,194.12,12034.0,162.3515,162.3933,162.3013,162.3013,12034.0
2015-06-03 13:05:00,194.14,194.22,194.14,194.15,4432.0,162.3181,162.385,162.3181,162.3264,4432.0
2015-06-03 13:10:00,194.13,194.28,194.13,194.24,7499.0,162.3097,162.4351,162.3097,162.4017,7499.0
2015-06-03 13:15:00,194.24,194.26,194.21,194.24,3230.0,162.4017,162.4184,162.3766,162.4017,3230.0
2015-06-03 13:20:00,194.26,194.26,194.15,194.17,5038.0,162.4184,162.4184,162.3264,162.3432,5038.0
2015-06-03 13:25:00,194.15,194.21,194.14,194.2,3088.0,162.3264,162.3766,162.3181,162.3682,3088.0
2015-06-03 13:30:00,194.18,194.2,194.05,194.13,5726.0,162.3515,162.3682,162.2428,162.3097,5726.0
2015-06-03 13:35:00,194.2,194.24,194.14,194.14,5570.0,162.3682,162.4017,162.3181,162.3181,5570.0
2015-06-03 13:40:00,194.18,194.26,194.16,194.19,6631.0,162.3515,162.4184,162.3348,162.3599,6631.0
2015-06-03 13:45:00,194.15,194.16,194.1,194.13,3726.0,162.3264,162.3348,162.2846,162.3097,3726.0
2015-06-03 13:50:00,194.2,194.25,194.19,194.25,9548.0,162.3682,162.41,162.3599,162.41,9548.0
2015-06-03 13:55:00,194.28,194.28,194.2,194.23,9820.0,162.4351,162.4351,162.3682,162.3933,9820.0
2015-06-03 14:00:00,194.26,194.38,194.26,194.34,23431.0,162.4184,162.5187,162.4184,162.4853,23431.0
2015-06-03 14:05:00,194.35,194.42,194.32,194.33,5968.0,162.4936,162.5522,162.4686,162.4769,5968.0
2015-06-03 14:10:00,194.34,194.42,194.34,194.39,6785.0,162.4853,162.5522,162.4853,162.5271,6785.0
2015-06-03 14:15:00,194.44,194.51,194.39,194.44,8028.0,162.5689,162.6274,162.5271,162.5689,8028.0
2015-06-03 14:20:00,194.47,194.57,194.46,194.55,11574.0,162.594,162.6776,162.5856,162.6609,11574.0
2015-06-03 14:25:00,194.56,194.57,194.49,194.51,7981.0,162.6692,162.6776,162.6107,162.6274,7981.0
2015-06-03 14:30:00,194.54,194.54,194.41,194.43,5662.0,162.6525,162.6525,162.5438,162.5605,5662.0
2015-06-03 14:35:00,194.43,194.47,194.43,194.43,10209.0,162.5605,162.594,162.5605,162.5605,10209.0
2015-06-03 14:40:00,194.43,194.47,194.4,194.42,9519.0,162.5605,162.594,162.5355,162.5522,9519.0
2015-06-03 14:45:00,194.43,194.44,194.38,194.4,5981.0,162.5605,162.5689,162.5187,162.5355,5981.0
2015-06-03 14:50:00,194.4,194.44,194.35,194.35,9220.0,162.5355,162.5689,162.4936,162.4936,9220.0
2015-06-03 14:55:00,194.35,194.35,194.29,194.31,14719.0,162.4936,162.4936,162.4435,162.4602,14719.0
2015-06-03 15:00:00,194.34,194.44,194.3,194.3,6754.0,162.4853,162.5689,162.4518,162.4518,6754.0
2015-06-03 15:05:00,194.33,194.38,194.33,194.34,8751.0,162.4769,162.5187,162.4769,162.4853,8751.0
2015-06-03 15:10:00,194.36,194.4,194.35,194.36,7374.0,162.502,162.5355,162.4936,162.502,7374.0
2015-06-03 15:15:00,194.36,194.36,194.11,194.17,21821.0,162.502,162.502,162.293,162.3432,21821.0
2015-06-03 15:20:00,194.16,194.2,194.12,194.19,6091.0,162.3348,162.3682,162.3013,162.3599,6091.0
2015-06-03 15:25:00,194.19,194.26,194.19,194.2,10084.0,162.3599,162.4184,162.3599,162.3682,10084.0
2015-06-03 15:30:00,194.19,194.23,194.16,194.22,8166.0,162.3599,162.3933,162.3348,162.385,8166.0
2015-06-03 15:35:00,194.23,194.37,194.21,194.34,15020.0,162.3933,162.5104,162.3766,162.4853,15020.0
2015-06-03 15:40:00,194.34,194.35,194.23,194.29,11397.0,162.4853,162.4936,162.3933,162.4435,11397.0
2015-06-03 15:45:00,194.3,194.3,194.2,194.2,13119.0,162.4518,162.4518,162.3682,162.3682,13119.0
2015-06-03 15:50:00,194.2,194.24,194.17,194.22,17668.0,162.3682,162.4017,162.3432,162.385,17668.0
2015-06-03 15:55:00,194.22,194.26,194.14,194.26,40580.0,162.385,162.4184,162.3181,162.4184,40580.0
2015-06-04 09:30:00,193.52,193.6,193.28,193.35,37888.0,161.7997,161.8666,161.599,161.6576,37888.0
2015-06-04 09:35:00,193.3,193.38,193.06,193.38,41162.0,161.6158,161.6826,161.4151,161.6826,41162.0
2015-06-04 09:40:00,193.36,193.69,193.34,193.53,29215.0,161.6659,161.9418,161.6492,161.8081,29215.0
2015-06-04 09:45:00,193.48,193.52,193.33,193.35,19672.0,161.7663,161.7997,161.6408,161.6576,19672.0
2015-06-04 09:50:00,193.34,193.72,193.28,193.7,23368.0,161.6492,161.9669,161.599,161.9502,23368.0
2015-06-04 09:55:00,193.72,193.81,193.72,193.75,17705.0,161.9669,162.0422,161.9669,161.992,17705.0
2015-06-04 10:00:00,193.76,194.11,193.72,194.02,16320.0,162.0004,162.293,161.9669,162.2177,16320.0
2015-06-04 10:05:00,193.98,194.11,193.95,194.01,23828.0,162.1843,162.293,162.1592,162.2094,23828.0
2015-06-04 10:10:00,194.01,194.13,193.93,193.93,20324.0,162.2094,162.3097,162.1425,162.1425,20324.0
2015-06-04 10:15:00,193.91,193.91,193.84,193.89,7632.0,162.1258,162.1258,162.0672,162.109,7632.0
2015-06-04 10:20:00,193.92,193.98,193.81,193.83,8021.0,162.1341,162.1843,162.0422,162.0589,8021.0
2015-06-04 10:25:00,193.78,193.78,193.68,193.7,3314.0,162.0171,162.0171,161.9335,161.9502,3314.0
2015-06-04 10:30:00,193.68,193.68,193.34,193.41,11403.0,161.9335,161.9335,161.6492,161.7077,11403.0
2015-06-04 10:35:00,193.41,193.47,193.25,193.42,12182.0,161.7077,161.7579,161.5739,161.7161,12182.0
2015-06-04 10:40:00,193.41,193.67,193.41,193.61,9908.0,161.7077,161.9251,161.7077,161.8749,9908.0
2015-06-04 10:45:00,193.58,193.59,193.48,193.59,6615.0,161.8499,161.8582,161.7663,161.8582,6615.0
2015-06-04 10:50:00,193.6,193.64,193.51,193.52,4400.0,161.8666,161.9,161.7913,161.7997,4400.0
2015-06-04 10:55:00,193.5,193.53,193.3,193.3,10829.0,161.783,161.8081,161.6158,161.6158,10829.0
2015-06-04 11:00:00,193.3,193.3,193.2,193.26,7979.0,161.6158,161.6158,161.5321,161.5823,7979.0
2015-06-04 11:05:00,193.25,193.25,192.94,193.06,22281.0,161.5739,161.5739,161.3148,161.4151,22281.0
2015-06-04 11:10:00,193.06,193.48,193.0,193.43,32911.0,161.4151,161.7663,161.3649,161.7244,32911.0
2015-06-04 11:15:00,193.42,193.42,193.22,193.27,5555.0,161.7161,161.7161,161.5489,161.5907,5555.0
2015-06-04 11:20:00,193.31,193.39,193.22,193.36,6934.0,161.6241,161.691,161.5489,161.6659,6934.0
2015-06-04 11:25:00,193.34,193.46,193.26,193.27,6443.0,161.6492,161.7495,161.5823,161.5907,6443.0
2015-06-04 11:30:00,193.25,193.25,193.04,193.09,21482.0,161.5739,161.5739,161.3984,161.4402,21482.0
2015-06-04 11:35:00,193.06,193.11,192.94,193.07,14230.0,161.4151,161.4569,161.3148,161.4235,14230.0
2015-06-04 11:40:00,193.05,193.23,192.99,192.99,6138.0,161.4067,161.5572,161.3566,161.3566,6138.0
2015-06-04 11:45:00,192.97,192.97,192.83,192.93,17549.0,161.3398,161.3398,161.2228,161.3064,17549.0
2015-06-04 11:50:00,193.08,193.14,192.98,193.03,18018.0,161.4318,161.482,161.3482,161.39,18018.0
2015-06-04 11:55:00,193.06,193.14,192.9,193.06,9095.0,161.4151,161.482,161.2813,161.4151,9095.0
2015-06-04 12:00:00,193.02,193.1,192.97,193.02,9607.0,161.3816,161.4485,161.3398,161.3816,9607.0
2015-06-04 12:05:00,193.01,193.15,193.01,193.13,3851.0,161.3733,161.4903,161.3733,161.4736,3851.0
2015-06-04 12:10:00,193.11,193.16,193.04,193.12,6937.0,161.4569,161.4987,161.3984,161.4653,6937.0
2015-06-04 12:15:00,193.09,193.17,193.07,193.1,3371.0,161.4402,161.5071,161.4235,161.4485,3371.0
2015-06-04 12:20:00,193.08,193.08,192.99,193.01,3470.0,161.4318,161.4318,161.3566,161.3733,3470.0
2015-06-04 12:25:00,193.04,193.11,193.0,193.05,5397.0,161.3984,161.4569,161.3649,161.4067,5397.0
2015-06-04 12:30:00,193.0,193.23,192.96,193.22,6959.0,161.3649,161.5572,161.3315,161.5489,6959.0
2015-06-04 12:35:00,193.2,193.22,193.12,193.16,4123.0,161.5321,161.5489,161.4653,161.4987,4123.0
2015-06-04 12:40:00,193.15,193.16,193.03,193.08,2287.0,161.4903,161.4987,161.39,161.4318,2287.0
2015-06-04 12:45:00,193.06,193.17,193.06,193.13,2414.0,161.4151,161.5071,161.4151,161.4736,2414.0
2015-06-04 12:50:00,193.13,193.14,193.06,193.08,3525.0,161.4736,161.482,161.4151,161.4318,3525.0
2015-06-04 12:55:00,193.06,193.09,192.93,192.95,11616.0,161.4151,161.4402,161.3064,161.3231,11616.0
2015-06-04 13:00:00,192.96,192.96,192.75,192.8,13985.0,161.3315,161.3315,161.1559,161.1977,13985.0
2015-06-04 13:05:00,192.82,192.84,192.6,192.67,30629.0,161.2144,161.2312,161.0305,161.089,30629.0
2015-06-04 13:10:00,192.65,192.83,192.65,192.75,11114.0,161.0723,161.2228,161.0723,161.1559,11114.0
2015-06-04 13:15:00,192.68,192.68,192.36,192.48,55421.0,161.0974,161.0974,160.8298,160.9302,55421.0
2015-06-04 13:20:00,192.46,192.46,192.3,192.45,19268.0,160.9134,160.9134,160.7797,160.9051,19268.0
2015-06-04 13:25:00,192.45,192.54,192.42,192.47,19869.0,160.9051,160.9803,160.88,160.9218,19869.0
2015-06-04 13:30:00,192.47,192.49,192.34,192.42,31237.0,160.9218,160.9385,160.8131,160.88,31237.0
2015-06-04 13:35:00,192.45,192.57,192.38,192.57,12747.0,160.9051,161.0054,160.8466,161.0054,12747.0
2015-06-04 13:40:00,192.57,192.58,192.5,192.56,6805.0,161.0054,161.0138,160.9469,160.997,6805.0
2015-06-04 13:45:00,192.54,192.54,192.35,192.38,14311.0,160.9803,160.9803,160.8215,160.8466,14311.0
2015-06-04 13:50:00,192.35,192.51,192.34,192.5,18716.0,160.8215,160.9552,160.8131,160.9469,18716.0
2015-06-04 13:55:00,192.47,192.47,192.34,192.43,8480.0,160.9218,160.9218,160.8131,160.8884,8480.0
2015-06-04 14:00:00,192.39,192.51,192.31,192.5,15921.0,160.8549,160.9552,160.788,160.9469,15921.0
2015-06-04 14:05:00,192.5,192.51,192.35,192.44,9352.0,160.9469,160.9552,160.8215,160.8967,9352.0
2015-06-04 14:10:00,192.44,192.7,192.36,192.66,28102.0,160.8967,161.1141,160.8298,161.0807,28102.0
2015-06-04 14:15:00,192.69,192.71,192.58,192.64,5810.0,161.1057,161.1225,161.0138,161.0639,5810.0
2015-06-04 14:20:00,192.62,192.81,192.62,192.75,17883.0,161.0472,161.2061,161.0472,161.1559,17883.0
2015-06-04 14:25:00,192.81,192.81,192.62,192.62,4617.0,161.2061,161.2061,161.0472,161.0472,4617.0
2015-06-04 14:30:00,192.61,192.66,192.55,192.62,7967.0,161.0389,161.0807,160.9887,161.0472,7967.0
2015-06-04 14:35:00,192.59,192.61,192.5,192.56,15657.0,161.0221,161.0389,160.9469,160.997,15657.0
2015-06-04 14:40:00,192.57,192.69,192.55,192.63,14914.0,161.0054,161.1057,160.9887,161.0556,14914.0
2015-06-04 14:45:00,192.62,192.68,192.53,192.55,13838.0,161.0472,161.0974,160.972,160.9887,13838.0
2015-06-04 14:50:00,192.57,192.68,192.54,192.57,8064.0,161.0054,161.0974,160.9803,161.0054,8064.0
2015-06-04 14:55:00,192.58,192.71,192.53,192.62,17683.0,161.0138,161.1225,160.972,161.0472,17683.0
2015-06-04 15:00:00,192.63,192.77,192.63,192.77,7009.0,161.0556,161.1726,161.0556,161.1726,7009.0
2015-06-04 15:05:00,192.79,192.81,192.62,192.7,15525.0,161.1893,161.2061,161.0472,161.1141,15525.0
2015-06-04 15:10:00,192.71,192.71,192.59,192.68,15025.0,161.1225,161.1225,161.0221,161.0974,15025.0
2015-06-04 15:15:00,192.68,192.68,192.41,192.45,22966.0,161.0974,161.0974,160.8716,160.9051,22966.0
2015-06-04 15:20:00,192.44,192.52,192.38,192.39,8035.0,160.8967,160.9636,160.8466,160.8549,8035.0
2015-06-04 15:25:00,192.38,192.52,192.38,192.44,22786.0,160.8466,160.9636,160.8466,160.8967,22786.0
2015-06-04 15:30:00,192.42,192.45,192.31,192.4,22412.0,160.88,160.9051,160.788,160.8633,22412.0
2015-06-04 15:35:00,192.39,192.43,192.32,192.42,19530.0,160.8549,160.8884,160.7964,160.88,19530.0
2015-06-04 15:40:00,192.42,192.52,192.4,192.43,23406.0,160.88,160.9636,160.8633,160.8884,23406.0
2015-06-04 15:45:00,192.42,192.46,192.39,192.42,53945.0,160.88,160.9134,160.8549,160.88,53945.0
2015-06-04 15:50:00,192.4,192.4,192.28,192.38,41391.0,160.8633,160.8633,160.7629,160.8466,41391.0
2015-06-04 15:55:00,192.37,192.69,192.34,192.69,109900.0,160.8382,161.1057,160.8131,161.1057,109900.0
2015-06-05 09:30:00,192.48,192.64,191.96,192.05,74679.0,160.9302,161.0639,160.4954,160.5706,74679.0
2015-06-05 09:35:00,192.01,192.14,191.75,191.75,66470.0,160.5372,160.6459,160.3198,160.3198,66470.0
2015-06-05 09:40:00,191.74,191.92,191.58,191.85,20637.0,160.3115,160.462,160.1777,160.4034,20637.0
2015-06-05 09:45:00,191.85,191.96,191.77,191.79,21992.0,160.4034,160.4954,160.3365,160.3533,21992.0
2015-06-05 09:50:00,191.8,192.18,191.79,192.18,20808.0,160.3616,160.6793,160.3533,160.6793,20808.0
2015-06-05 09:55:00,192.16,192.26,192.02,192.22,32637.0,160.6626,160.7462,160.5456,160.7128,32637.0
2015-06-05 10:00:00,192.22,192.71,192.22,192.6,33534.0,160.7128,161.1225,160.7128,161.0305,33534.0
2015-06-05 10:05:00,192.62,192.78,192.51,192.51,17432.0,161.0472,161.181,160.9552,160.9552,17432.0
2015-06-05 10:10:00,192.48,192.48,192.37,192.44,12951.0,160.9302,160.9302,160.8382,160.8967,12951.0
2015-06-05 10:15:00,192.45,192.55,192.42,192.48,6375.0,160.9051,160.9887,160.88,160.9302,6375.0
2015-06-05 10:20:00,192.52,192.86,192.52,192.8,12680.0,160.9636,161.2479,160.9636,161.1977,12680.0
2015-06-05 10:25:00,192.83,192.88,192.68,192.68,6346.0,161.2228,161.2646,161.0974,161.0974,6346.0
2015-06-05 10:30:00,192.75,192.86,192.75,192.82,3300.0,161.1559,161.2479,161.1559,161.2144,3300.0
2015-06-05 10:35:00,192.87,193.0,192.86,192.98,6917.0,161.2562,161.3649,161.2479,161.3482,6917.0
2015-06-05 10:40:00,192.98,193.02,192.73,192.78,24933.0,161.3482,161.3816,161.1392,161.181,24933.0
2015-06-05 10:45:00,192.76,192.77,192.46,192.52,20026.0,161.1643,161.1726,160.9134,160.9636,20026.0
2015-06-05 10:50:00,192.52,192.56,192.32,192.38,14647.0,160.9636,160.997,160.7964,160.8466,14647.0
2015-06-05 10:55:00,192.39,192.5,192.35,192.44,28274.0,160.8549,160.9469,160.8215,160.8967,28274.0
2015-06-05 11:00:00,192.45,192.63,192.4,192.63,6052.0,160.9051,161.0556,160.8633,161.0556,6052.0
2015-06-05 11:05:00,192.57,192.61,192.46,192.46,2800.0,161.0054,161.0389,160.9134,160.9134,2800.0
2015-06-05 11:10:00,192.52,192.6,192.5,192.5,4050.0,160.9636,161.0305,160.9469,160.9469,4050.0
2015-06-05 11:15:00,192.41,192.54,192.39,192.54,2655.0,160.8716,160.9803,160.8549,160.9803,2655.0
2015-06-05 11:20:00,192.56,192.68,192.56,192.6,25578.0,160.997,161.0974,160.997,161.0305,25578.0
2015-06-05 11:25:00,192.52,192.64,192.45,192.59,14934.0,160.9636,161.0639,160.9051,161.0221,14934.0
2015-06-05 11:30:00,192.61,192.61,192.39,192.39,274421.0,161.0389,161.0389,160.8549,160.8549,274421.0
2015-06-05 11:35:00,192.38,192.46,192.35,192.44,8309.0,160.8466,160.9134,160.8215,160.8967,8309.0
2015-06-05 11:40:00,192.48,192.5,192.41,192.41,6615.0,160.9302,160.9469,160.8716,160.8716,6615.0
2015-06-05 11:45:00,192.4,192.45,192.32,192.45,5186.0,160.8633,160.9051,160.7964,160.9051,5186.0
2015-06-05 11:50:00,192.43,192.53,192.37,192.52,3738.0,160.8884,160.972,160.8382,160.9636,3738.0
2015-06-05 11:55:00,192.49,192.51,192.41,192.44,5478.0,160.9385,160.9552,160.8716,160.8967,5478.0
2015-06-05 12:00:00,192.45,192.48,192.33,192.33,58234.0,160.9051,160.9302,160.8047,160.8047,58234.0
2015-06-05 12:05:00,192.38,192.38,192.29,192.36,5762.0,160.8466,160.8466,160.7713,160.8298,5762.0
2015-06-05 12:10:00,192.4,192.43,192.39,192.4,3057.0,160.8633,160.8884,160.8549,160.8633,3057.0
2015-06-05 12:15:00,192.38,192.43,192.36,192.4,3571.0,160.8466,160.8884,160.8298,160.8633,3571.0
2015-06-05 12:20:00,192.39,192.4,192.21,192.28,5492.0,160.8549,160.8633,160.7044,160.7629,5492.0
2015-06-05 12:25:00,192.3,192.3,192.14,192.14,5184.0,160.7797,160.7797,160.6459,160.6459,5184.0
2015-06-05 12:30:00,192.14,192.17,192.02,192.16,5842.0,160.6459,160.671,160.5456,160.6626,5842.0
2015-06-05 12:35:00,192.15,192.17,192.07,192.13,7052.0,160.6543,160.671,160.5874,160.6375,7052.0
2015-06-05 12:40:00,192.13,192.46,192.07,192.34,16395.0,160.6375,160.9134,160.5874,160.8131,16395.0
2015-06-05 12:45:00,192.33,192.37,192.29,192.35,4582.0,160.8047,160.8382,160.7713,160.8215,4582.0
2015-06-05 12:50:00,192.38,192.52,192.38,192.52,14712.0,160.8466,160.9636,160.8466,160.9636,14712.0
2015-06-05 12:55:00,192.51,192.56,192.48,192.5,6182.0,160.9552,160.997,160.9302,160.9469,6182.0
2015-06-05 13:00:00,192.5,192.51,192.45,192.48,4133.0,160.9469,160.9552,160.9051,160.9302,4133.0
2015-06-05 13:05:00,192.47,192.54,192.47,192.49,4459.0,160.9218,160.9803,160.9218,160.9385,4459.0
2015-06-05 13:10:00,192.5,192.5,192.37,192.37,3813.0,160.9469,160.9469,160.8382,160.8382,3813.0
2015-06-05 13:15:00,192.4,192.46,192.33,192.46,3375.0,160.8633,160.9134,160.8047,160.9134,3375.0
2015-06-05 13:20:00,192.49,192.49,192.47,192.47,2053.0,160.9385,160.9385,160.9218,160.9218,2053.0
2015-06-05 13:25:00,192.47,192.51,192.4,192.51,2846.0,160.9218,160.9552,160.8633,160.9552,2846.0
2015-06-05 13:30:00,192.55,192.64,192.5,192.58,9722.0,160.9887,161.0639,160.9469,161.0138,9722.0
2015-06-05 13:35:00,192.59,192.59,192.45,192.55,4600.0,161.0221,161.0221,160.9051,160.9887,4600.0
2015-06-05 13:40:00,192.53,192.53,192.42,192.47,5366.0,160.972,160.972,160.88,160.9218,5366.0
2015-06-05 13:45:00,192.45,192.45,192.34,192.34,3083.0,160.9051,160.9051,160.8131,160.8131,3083.0
2015-06-05 13:50:00,192.35,192.4,192.35,192.38,3600.0,160.8215,160.8633,160.8215,160.8466,3600.0
2015-06-05 13:55:00,192.42,192.44,192.39,192.39,6905.0,160.88,160.8967,160.8549,160.8549,6905.0
2015-06-05 14:00:00,192.43,192.51,192.41,192.51,3400.0,160.8884,160.9552,160.8716,160.9552,3400.0
2015-06-05 14:05:00,192.5,192.53,192.47,192.5,5614.0,160.9469,160.972,160.9218,160.9469,5614.0
2015-06-05 14:10:00,192.5,192.56,192.47,192.56,3196.0,160.9469,160.997,160.9218,160.997,3196.0
2015-06-05 14:15:00,192.57,192.64,192.56,192.63,3984.0,161.0054,161.0639,160.997,161.0556,3984.0
2015-06-05 14:20:00,192.63,192.63,192.47,192.5,13821.0,161.0556,161.0556,160.9218,160.9469,13821.0
2015-06-05 14:25:00,192.49,192.49,192.41,192.45,4644.0,160.9385,160.9385,160.8716,160.9051,4644.0
2015-06-05 14:30:00,192.48,192.5,192.44,192.48,6660.0,160.9302,160.9469,160.8967,160.9302,6660.0
2015-06-05 14:35:00,192.47,192.55,192.47,192.47,7269.0,160.9218,160.9887,160.9218,160.9218,7269.0
2015-06-05 14:40:00,192.45,192.49,192.4,192.4,5582.0,160.9051,160.9385,160.8633,160.8633,5582.0
2015-06-05 14:45:00,192.43,192.47,192.32,192.37,7387.0,160.8884,160.9218,160.7964,160.8382,7387.0
2015-06-05 14:50:00,192.37,192.6,192.37,192.6,10375.0,160.8382,161.0305,160.8382,161.0305,10375.0
2015-06-05 14:55:00,192.55,192.55,192.39,192.43,19763.0,160.9887,160.9887,160.8549,160.8884,19763.0
2015-06-05 15:00:00,192.47,192.57,192.45,192.45,6941.0,160.9218,161.0054,160.9051,160.9051,6941.0
2015-06-05 15:05:00,192.44,192.52,192.43,192.44,26572.0,160.8967,160.9636,160.8884,160.8967,26572.0
2015-06-05 15:10:00,192.45,192.49,192.43,192.49,6363.0,160.9051,160.9385,160.8884,160.9385,6363.0
2015-06-05 15:15:00,192.47,192.48,192.35,192.35,5750.0,160.9218,160.9302,160.8215,160.8215,5750.0
2015-06-05 15:20:00,192.33,192.37,192.27,192.33,11723.0,160.8047,160.8382,160.7546,160.8047,11723.0
2015-06-05 15:25:00,192.32,192.33,192.22,192.26,11690.0,160.7964,160.8047,160.7128,160.7462,11690.0
2015-06-05 15:30:00,192.26,192.43,192.26,192.41,16695.0,160.7462,160.8884,160.7462,160.8716,16695.0
2015-06-05 15:35:00,192.39,192.4,192.12,192.17,248465.0,160.8549,160.8633,160.6292,160.671,248465.0
2015-06-05 15:40:00,192.11,192.22,192.09,192.19,54887.0,160.6208,160.7128,160.6041,160.6877,54887.0
2015-06-05 15:45:00,192.16,192.33,192.14,192.31,10347.0,160.6626,160.8047,160.6459,160.788,10347.0
2015-06-05 15:50:00,192.31,192.32,192.23,192.28,14387.0,160.788,160.7964,160.7211,160.7629,14387.0
2015-06-05 15:55:00,192.3,192.4,192.22,192.29,29146.0,160.7797,160.8633,160.7128,160.7713,29146.0
2015-06-08 09:30:00,192.17,192.22,191.89,192.16,27400.0,160.671,160.7128,160.4369,160.6626,27400.0
2015-06-08 09:35:00,192.14,192.25,192.09,192.15,15665.0,160.6459,160.7379,160.6041,160.6543,15665.0
2015-06-08 09:40:00,192.16,192.32,191.95,191.96,9417.0,160.6626,160.7964,160.487,160.4954,9417.0
2015-06-08 09:45:00,191.93,192.15,191.91,192.11,3752.0,160.4703,160.6543,160.4536,160.6208,3752.0
2015-06-08 09:50:00,192.0,192.0,191.75,191.9,5614.0,160.5288,160.5288,160.3198,160.4452,5614.0
2015-06-08 09:55:00,191.89,191.91,191.83,191.88,6735.0,160.4369,160.4536,160.3867,160.4285,6735.0
2015-06-08 10:00:00,191.85,191.85,191.73,191.84,11037.0,160.4034,160.4034,160.3031,160.3951,11037.0
2015-06-08 10:05:00,191.9,192.01,191.9,191.91,10612.0,160.4452,160.5372,160.4452,160.4536,10612.0
2015-06-08 10:10:00,191.91,191.93,191.82,191.93,17261.0,160.4536,160.4703,160.3783,160.4703,17261.0
2015-06-08 10:15:00,191.9,191.94,191.81,191.82,10487.0,160.4452,160.4787,160.37,160.3783,10487.0
2015-06-08 10:20:00,191.82,192.01,191.78,192.01,5850.0,160.3783,160.5372,160.3449,160.5372,5850.0
2015-06-08 10:25:00,191.98,192.0,191.92,191.92,4692.0,160.5121,160.5288,160.462,160.462,4692.0
2015-06-08 10:30:00,191.87,192.03,191.79,191.95,3766.0,160.4201,160.5539,160.3533,160.487,3766.0
2015-06-08 10:35:00,191.98,192.0,191.91,191.91,5115.0,160.5121,160.5288,160.4536,160.4536,5115.0
2015-06-08 10:40:00,191.9,192.02,191.86,191.86,9896.0,160.4452,160.5456,160.4118,160.4118,9896.0
2015-06-08 10:45:00,191.87,191.9,191.8,191.85,5114.0,160.4201,160.4452,160.3616,160.4034,5114.0
2015-06-08 10:50:00,191.87,191.88,191.77,191.78,1004.0,160.4201,160.4285,160.3365,160.3449,1004.0
2015-06-08 10:55:00,191.77,191.87,191.76,191.78,2879.0,160.3365,160.4201,160.3282,160.3449,2879.0
2015-06-08 11:00:00,191.76,191.93,191.75,191.85,2838.0,160.3282,160.4703,160.3198,160.4034,2838.0
2015-06-08 11:05:00,191.8,191.95,191.68,191.86,14026.0,160.3616,160.487,160.2613,160.4118,14026.0
2015-06-08 11:10:00,191.88,191.91,191.73,191.82,6927.0,160.4285,160.4536,160.3031,160.3783,6927.0
2015-06-08 11:15:00,191.81,191.88,191.78,191.86,3034.0,160.37,160.4285,160.3449,160.4118,3034.0
2015-06-08 11:20:00,191.9,192.0,191.9,191.92,5135.0,160.4452,160.5288,160.4452,160.462,5135.0
2015-06-08 11:25:00,191.93,191.96,191.7,191.71,8273.0,160.4703,160.4954,160.278,160.2864,8273.0
2015-06-08 11:30:00,191.65,191.74,191.65,191.71,320564.0,160.2362,160.3115,160.2362,160.2864,320564.0
2015-06-08 11:35:00,191.7,191.75,191.66,191.7,7545.0,160.278,160.3198,160.2446,160.278,7545.0
2015-06-08 11:40:00,191.66,191.79,191.61,191.77,12476.0,160.2446,160.3533,160.2028,160.3365,12476.0
2015-06-08 11:45:00,191.75,191.75,191.7,191.7,9002.0,160.3198,160.3198,160.278,160.278,9002.0
2015-06-08 11:50:00,191.7,191.7,191.56,191.6,7553.0,160.278,160.278,160.161,160.1944,7553.0
2015-06-08 11:55:00,191.61,191.66,191.59,191.61,12314.0,160.2028,160.2446,160.186,160.2028,12314.0
2015-06-08 12:00:00,191.63,191.65,191.58,191.65,9446.0,160.2195,160.2362,160.1777,160.2362,9446.0
2015-06-08 12:05:00,191.62,191.68,191.62,191.66,3643.0,160.2111,160.2613,160.2111,160.2446,3643.0
2015-06-08 12:10:00,191.66,191.7,191.65,191.65,2900.0,160.2446,160.278,160.2362,160.2362,2900.0
2015-06-08 12:15:00,191.64,191.71,191.64,191.69,2209.0,160.2278,160.2864,160.2278,160.2697,2209.0
2015-06-08 12:20:00,191.68,191.71,191.66,191.69,4154.0,160.2613,160.2864,160.2446,160.2697,4154.0
2015-06-08 12:25:00,191.66,191.67,191.62,191.67,4672.0,160.2446,160.2529,160.2111,160.2529,4672.0
2015-06-08 12:30:00,191.63,191.72,191.63,191.69,942.0,160.2195,160.2947,160.2195,160.2697,942.0
2015-06-08 12:35:00,191.69,191.73,191.63,191.63,7249.0,160.2697,160.3031,160.2195,160.2195,7249.0
2015-06-08 12:40:00,191.63,191.63,191.55,191.55,1029.0,160.2195,160.2195,160.1526,160.1526,1029.0
2015-06-08 12:45:00,191.52,191.53,191.46,191.47,20768.0,160.1275,160.1359,160.0774,160.0857,20768.0
2015-06-08 12:50:00,191.49,191.5,191.47,191.49,5862.0,160.1024,160.1108,160.0857,160.1024,5862.0
2015-06-08 12:55:00,191.47,191.47,191.35,191.39,9982.0,160.0857,160.0857,159.9854,160.0188,9982.0
2015-06-08 13:00:00,191.36,191.45,191.36,191.4,5532.0,159.9937,160.069,159.9937,160.0272,5532.0
2015-06-08 13:05:00,191.39,191.43,191.35,191.38,10467.0,160.0188,160.0523,159.9854,160.0105,10467.0
2015-06-08 13:10:00,191.38,191.4,191.35,191.36,3309.0,160.0105,160.0272,159.9854,159.9937,3309.0
2015-06-08 13:15:00,191.35,191.35,191.31,191.35,5921.0,159.9854,159.9854,159.9519,159.9854,5921.0
2015-06-08 13:20:00,191.38,191.42,191.37,191.38,6106.0,160.0105,160.0439,160.0021,160.0105,6106.0
2015-06-08 13:25:00,191.37,191.38,191.3,191.3,5924.0,160.0021,160.0105,159.9436,159.9436,5924.0
2015-06-08 13:30:00,191.29,191.29,191.13,191.14,20344.0,159.9352,159.9352,159.8014,159.8098,20344.0
2015-06-08 13:35:00,191.12,191.13,191.05,191.11,8720.0,159.7931,159.8014,159.7346,159.7847,8720.0
2015-06-08 13:40:00,191.13,191.2,191.12,191.19,10542.0,159.8014,159.86,159.7931,159.8516,10542.0
2015-06-08 13:45:00,191.18,191.24,191.18,191.24,3437.0,159.8432,159.8934,159.8432,159.8934,3437.0
2015-06-08 13:50:00,191.22,191.28,191.2,191.28,16128.0,159.8767,159.9269,159.86,159.9269,16128.0
2015-06-08 13:55:00,191.29,191.38,191.28,191.31,7061.0,159.9352,160.0105,159.9269,159.9519,7061.0
2015-06-08 14:00:00,191.29,191.29,191.2,191.25,4757.0,159.9352,159.9352,159.86,159.9018,4757.0
2015-06-08 14:05:00,191.24,191.24,191.15,191.17,4322.0,159.8934,159.8934,159.8182,159.8349,4322.0
2015-06-08 14:10:00,191.14,191.22,191.1,191.19,4384.0,159.8098,159.8767,159.7764,159.8516,4384.0
2015-06-08 14:15:00,191.18,191.23,191.14,191.22,6788.0,159.8432,159.8851,159.8098,159.8767,6788.0
2015-06-08 14:20:00,191.21,191.27,191.21,191.25,2806.0,159.8683,159.9185,159.8683,159.9018,2806.0
2015-06-08 14:25:00,191.25,191.35,191.24,191.33,4473.0,159.9018,159.9854,159.8934,159.9687,4473.0
2015-06-08 14:30:00,191.37,191.61,191.37,191.55,23310.0,160.0021,160.2028,160.0021,160.1526,23310.0
2015-06-08 14:35:00,191.63,191.68,191.57,191.57,8636.0,160.2195,160.2613,160.1693,160.1693,8636.0
2015-06-08 14:40:00,191.54,191.71,191.54,191.64,17158.0,160.1442,160.2864,160.1442,160.2278,17158.0
2015-06-08 14:45:00,191.68,191.69,191.59,191.61,5997.0,160.2613,160.2697,160.186,160.2028,5997.0
2015-06-08 14:50:00,191.66,191.8,191.64,191.67,25560.0,160.2446,160.3616,160.2278,160.2529,25560.0
2015-06-08 14:55:00,191.69,191.7,191.63,191.68,4103.0,160.2697,160.278,160.2195,160.2613,4103.0
2015-06-08 15:00:00,191.61,191.63,191.56,191.58,4230.0,160.2028,160.2195,160.161,160.1777,4230.0
2015-06-08 15:05:00,191.61,191.66,191.6,191.65,3970.0,160.2028,160.2446,160.1944,160.2362,3970.0
2015-06-08 15:10:00,191.56,191.59,191.49,191.58,7367.0,160.161,160.186,160.1024,160.1777,7367.0
2015-06-08 15:15:00,191.6,191.6,191.55,191.58,5117.0,160.1944,160.1944,160.1526,160.1777,5117.0
2015-06-08 15:20:00,191.57,191.61,191.37,191.42,15366.0,160.1693,160.2028,160.0021,160.0439,15366.0
2015-06-08 15:25:00,191.41,191.53,191.35,191.44,8204.0,160.0355,160.1359,159.9854,160.0606,8204.0
2015-06-08 15:30:00,191.46,191.52,191.42,191.43,4559.0,160.0774,160.1275,160.0439,160.0523,4559.0
2015-06-08 15:35:00,191.38,191.38,191.27,191.27,14479.0,160.0105,160.0105,159.9185,159.9185,14479.0
2015-06-08 15:40:00,191.25,191.36,191.25,191.32,18297.0,159.9018,159.9937,159.9018,159.9603,18297.0
2015-06-08 15:45:00,191.31,191.36,191.27,191.35,10455.0,159.9519,159.9937,159.9185,159.9854,10455.0
2015-06-08 15:50:00,191.33,191.39,191.21,191.21,14831.0,159.9687,160.0188,159.8683,159.8683,14831.0
2015-06-08 15:55:00,191.2,191.21,191.02,191.08,75197.0,159.86,159.8683,159.7095,159.7596,75197.0
2015-06-09 09:30:00,191.1,191.41,191.01,191.27,63385.0,159.7764,160.0355,159.7011,159.9185,63385.0
2015-06-09 09:35:00,191.32,191.35,191.12,191.12,51787.0,159.9603,159.9854,159.7931,159.7931,51787.0
2015-06-09 09:40:00,191.08,191.23,190.68,190.68,65545.0,159.7596,159.8851,159.4252,159.4252,65545.0
2015-06-09 09:45:00,190.74,190.82,190.61,190.81,83036.0,159.4754,159.5423,159.3667,159.5339,83036.0
2015-06-09 09:50:00,190.81,190.87,190.65,190.76,13458.0,159.5339,159.5841,159.4001,159.4921,13458.0
2015-06-09 09:55:00,190.78,190.83,190.58,190.63,21708.0,159.5088,159.5506,159.3416,159.3834,21708.0
2015-06-09 10:00:00,190.61,190.71,190.45,190.55,14134.0,159.3667,159.4503,159.2329,159.3165,14134.0
2015-06-09 10:05:00,190.57,190.83,190.46,190.83,34707.0,159.3332,159.5506,159.2413,159.5506,34707.0
2015-06-09 10:10:00,190.81,190.97,190.81,190.88,14174.0,159.5339,159.6677,159.5339,159.5924,14174.0
2015-06-09 10:15:00,190.86,190.9,190.7,190.7,11277.0,159.5757,159.6091,159.4419,159.4419,11277.0
2015-06-09 10:20:00,190.72,190.81,190.65,190.68,19860.0,159.4586,159.5339,159.4001,159.4252,19860.0
2015-06-09 10:25:00,190.6,190.63,190.46,190.51,21115.0,159.3583,159.3834,159.2413,159.2831,21115.0
2015-06-09 10:30:00,190.5,190.57,190.37,190.57,30065.0,159.2747,159.3332,159.166,159.3332,30065.0
2015-06-09 10:35:00,190.63,190.83,190.63,190.83,18136.0,159.3834,159.5506,159.3834,159.5506,18136.0
2015-06-09 10:40:00,190.81,190.98,190.79,190.89,16637.0,159.5339,159.676,159.5172,159.6008,16637.0
2015-06-09 10:45:00,190.9,190.96,190.87,190.9,4306.0,159.6091,159.6593,159.5841,159.6091,4306.0
2015-06-09 10:50:00,190.9,191.02,190.9,190.99,9760.0,159.6091,159.7095,159.6091,159.6844,9760.0
2015-06-09 10:55:00,190.99,191.19,190.98,191.18,10516.0,159.6844,159.8516,159.676,159.8432,10516.0
2015-06-09 11:00:00,191.19,191.29,191.18,191.23,10628.0,159.8516,159.9352,159.8432,159.8851,10628.0
2015-06-09 11:05:00,191.24,191.29,191.09,191.13,36533.0,159.8934,159.9352,159.768,159.8014,36533.0
2015-06-09 11:10:00,191.15,191.24,191.15,191.21,143476.0,159.8182,159.8934,159.8182,159.8683,143476.0
2015-06-09 11:15:00,191.2,191.23,191.04,191.11,13916.0,159.86,159.8851,159.7262,159.7847,13916.0
2015-06-09 11:20:00,191.12,191.15,191.06,191.09,7098.0,159.7931,159.8182,159.7429,159.768,7098.0
2015-06-09 11:25:00,191.13,191.21,191.1,191.19,3478.0,159.8014,159.8683,159.7764,159.8516,3478.0
2015-06-09 11:30:00,191.24,191.48,191.23,191.35,7958.0,159.8934,160.0941,159.8851,159.9854,7958.0
2015-06-09 11:35:00,191.36,191.38,191.32,191.37,11869.0,159.9937,160.0105,159.9603,160.0021,11869.0
2015-06-09 11:40:00,191.35,191.4,191.32,191.36,8147.0,159.9854,160.0272,159.9603,159.9937,8147.0
2015-06-09 11:45:00,191.36,191.4,191.3,191.3,7251.0,159.9937,160.0272,159.9436,159.9436,7251.0
2015-06-09 11:50:00,191.31,191.34,191.27,191.3,3505.0,159.9519,159.977,159.9185,159.9436,3505.0
2015-06-09 11:55:00,191.28,191.32,191.21,191.3,5500.0,159.9269,159.9603,159.8683,159.9436,5500.0
2015-06-09 12:00:00,191.3,191.34,191.24,191.26,5279.0,159.9436,159.977,159.8934,159.9101,5279.0
2015-06-09 12:05:00,191.25,191.32,191.24,191.32,2161.0,159.9018,159.9603,159.8934,159.9603,2161.0
2015-06-09 12:10:00,191.34,191.34,191.21,191.23,5459.0,159.977,159.977,159.8683,159.8851,5459.0
2015-06-09 12:15:00,191.27,191.28,191.12,191.17,17158.0,159.9185,159.9269,159.7931,159.8349,17158.0
2015-06-09 12:20:00,191.17,191.24,191.16,191.24,7106.0,159.8349,159.8934,159.8265,159.8934,7106.0
2015-06-09 12:25:00,191.25,191.28,191.2,191.24,6171.0,159.9018,159.9269,159.86,159.8934,6171.0
2015-06-09 12:30:00,191.24,191.3,191.21,191.27,3251.0,159.8934,159.9436,159.8683,159.9185,3251.0
2015-06-09 12:35:00,191.28,191.3,191.22,191.29,5705.0,159.9269,159.9436,159.8767,159.9352,5705.0
2015-06-09 12:40:00,191.29,191.39,191.29,191.35,7282.0,159.9352,160.0188,159.9352,159.9854,7282.0
2015-06-09 12:45:00,191.33,191.33,191.25,191.29,8876.0,159.9687,159.9687,159.9018,159.9352,8876.0
2015-06-09 12:50:00,191.3,191.37,191.3,191.32,24750.0,159.9436,160.0021,159.9436,159.9603,24750.0
2015-06-09 12:55:00,191.36,191.46,191.34,191.42,6512.0,159.9937,160.0774,159.977,160.0439,6512.0
2015-06-09 13:00:00,191.46,191.63,191.46,191.57,12284.0,160.0774,160.2195,160.0774,160.1693,12284.0
2015-06-09 13:05:00,191.56,191.57,191.5,191.54,5865.0,160.161,160.1693,160.1108,160.1442,5865.0
2015-06-09 13:10:00,191.55,191.56,191.48,191.48,4259.0,160.1526,160.161,160.0941,160.0941,4259.0
2015-06-09 13:15:00,191.48,191.55,191.46,191.54,3495.0,160.0941,160.1526,160.0774,160.1442,3495.0
2015-06-09 13:20:00,191.56,191.62,191.54,191.55,10308.0,160.161,160.2111,160.1442,160.1526,10308.0
2015-06-09 13:25:00,191.56,191.64,191.55,191.63,34433.0,160.161,160.2278,160.1526,160.2195,34433.0
2015-06-09 13:30:00,191.64,191.65,191.54,191.57,39450.0,160.2278,160.2362,160.1442,160.1693,39450.0
2015-06-09 13:35:00,191.56,191.57,191.5,191.51,22199.0,160.161,160.1693,160.1108,160.1192,22199.0
2015-06-09 13:40:00,191.51,191.51,191.38,191.38,7278.0,160.1192,160.1192,160.0105,160.0105,7278.0
2015-06-09 13:45:00,191.38,191.38,191.31,191.33,3116.0,160.0105,160.0105,159.9519,159.9687,3116.0
2015-06-09 13:50:00,191.32,191.39,191.29,191.35,33740.0,159.9603,160.0188,159.9352,159.9854,33740.0
2015-06-09 13:55:00,191.33,191.34,191.26,191.3,18713.0,159.9687,159.977,159.9101,159.9436,18713.0
2015-06-09 14:00:00,191.3,191.38,191.25,191.37,9758.0,159.9436,160.0105,159.9018,160.0021,9758.0
2015-06-09 14:05:00,191.38,191.43,191.35,191.38,4800.0,160.0105,160.0523,159.9854,160.0105,4800.0
2015-06-09 14:10:00,191.36,191.44,191.27,191.27,6471.0,159.9937,160.0606,159.9185,159.9185,6471.0
2015-06-09 14:15:00,191.27,191.33,191.26,191.32,12900.0,159.9185,159.9687,159.9101,159.9603,12900.0
2015-06-09 14:20:00,191.33,191.4,191.32,191.36,9677.0,159.9687,160.0272,159.9603,159.9937,9677.0
2015-06-09 14:25:00,191.37,191.44,191.35,191.4,12199.0,160.0021,160.0606,159.9854,160.0272,12199.0
2015-06-09 14:30:00,191.42,191.48,191.4,191.43,8310.0,160.0439,160.0941,160.0272,160.0523,8310.0
2015-06-09 14:35:00,191.44,191.56,191.43,191.53,18709.0,160.0606,160.161,160.0523,160.1359,18709.0
2015-06-09 14:40:00,191.55,191.57,191.51,191.53,9329.0,160.1526,160.1693,160.1192,160.1359,9329.0
2015-06-09 14:45:00,191.53,191.58,191.47,191.51,34288.0,160.1359,160.1777,160.0857,160.1192,34288.0
2015-06-09 14:50:00,191.5,191.51,191.29,191.31,8616.0,160.1108,160.1192,159.9352,159.9519,8616.0
2015-06-09 14:55:00,191.3,191.38,191.27,191.34,7518.0,159.9436,160.0105,159.9185,159.977,7518.0
2015-06-09 15:00:00,191.32,191.39,191.27,191.28,11086.0,159.9603,160.0188,159.9185,159.9269,11086.0
2015-06-09 15:05:00,191.29,191.31,191.15,191.15,10506.0,159.9352,159.9519,159.8182,159.8182,10506.0
2015-06-09 15:10:00,191.17,191.22,191.11,191.19,10654.0,159.8349,159.8767,159.7847,159.8516,10654.0
2015-06-09 15:15:00,191.18,191.25,191.16,191.24,10877.0,159.8432,159.9018,159.8265,159.8934,10877.0
2015-06-09 15:20:00,191.22,191.23,191.06,191.16,8505.0,159.8767,159.8851,159.7429,159.8265,8505.0
2015-06-09 15:25:00,191.17,191.17,190.95,191.05,12937.0,159.8349,159.8349,159.6509,159.7346,12937.0
2015-06-09 15:30:00,191.05,191.06,190.93,191.01,13670.0,159.7346,159.7429,159.6342,159.7011,13670.0
2015-06-09 15:35:00,191.0,191.13,190.99,191.11,6601.0,159.6928,159.8014,159.6844,159.7847,6601.0
2015-06-09 15:40:00,191.11,191.12,191.03,191.07,12794.0,159.7847,159.7931,159.7178,159.7513,12794.0
2015-06-09 15:45:00,191.06,191.15,191.04,191.15,17386.0,159.7429,159.8182,159.7262,159.8182,17386.0
2015-06-09 15:50:00,191.18,191.31,191.18,191.24,15162.0,159.8432,159.9519,159.8432,159.8934,15162.0
2015-06-09 15:55:00,191.24,191.29,191.04,191.07,45017.0,159.8934,159.9352,159.7262,159.7513,45017.0
2015-06-10 09:30:00,191.96,192.13,191.88,192.13,48303.0,160.4954,160.6375,160.4285,160.6375,48303.0
2015-06-10 09:35:00,192.14,192.31,192.14,192.22,28133.0,160.6459,160.788,160.6459,160.7128,28133.0
2015-06-10 09:40:00,192.24,192.29,192.12,192.27,27080.0,160.7295,160.7713,160.6292,160.7546,27080.0
2015-06-10 09:45:00,192.27,192.49,192.27,192.38,13292.0,160.7546,160.9385,160.7546,160.8466,13292.0
2015-06-10 09:50:00,192.44,192.52,192.44,192.49,12890.0,160.8967,160.9636,160.8967,160.9385,12890.0
2015-06-10 09:55:00,192.5,192.57,192.4,192.41,15239.0,160.9469,161.0054,160.8633,160.8716,15239.0
2015-06-10 10:00:00,192.43,192.5,192.42,192.47,50703.0,160.8884,160.9469,160.88,160.9218,50703.0
2015-06-10 10:05:00,192.47,192.74,192.47,192.69,12413.0,160.9218,161.1475,160.9218,161.1057,12413.0
2015-06-10 10:10:00,192.68,192.69,192.51,192.53,37024.0,161.0974,161.1057,160.9552,160.972,37024.0
2015-06-10 10:15:00,192.54,192.66,192.54,192.63,7515.0,160.9803,161.0807,160.9803,161.0556,7515.0
2015-06-10 10:20:00,192.6,192.67,192.6,192.65,4389.0,161.0305,161.089,161.0305,161.0723,4389.0
2015-06-10 10:25:00,192.67,192.67,192.62,192.66,3417.0,161.089,161.089,161.0472,161.0807,3417.0
2015-06-10 10:30:00,192.7,192.81,192.66,192.81,18357.0,161.1141,161.2061,161.0807,161.2061,18357.0
2015-06-10 10:35:00,192.8,192.88,192.76,192.76,7852.0,161.1977,161.2646,161.1643,161.1643,7852.0
2015-06-10 10:40:00,192.76,192.79,192.74,192.78,3602.0,161.1643,161.1893,161.1475,161.181,3602.0
2015-06-10 10:45:00,192.79,192.85,192.78,192.85,7106.0,161.1893,161.2395,161.181,161.2395,7106.0
2015-06-10 10:50:00,192.83,192.85,192.78,192.85,7478.0,161.2228,161.2395,161.181,161.2395,7478.0
2015-06-10 10:55:00,192.87,193.04,192.86,193.0,19533.0,161.2562,161.3984,161.2479,161.3649,19533.0
2015-06-10 11:00:00,193.0,193.05,192.97,192.97,16312.0,161.3649,161.4067,161.3398,161.3398,16312.0
2015-06-10 11:05:00,192.96,193.01,192.93,192.95,11675.0,161.3315,161.3733,161.3064,161.3231,11675.0
2015-06-10 11:10:00,192.95,193.67,192.95,193.48,79163.0,161.3231,161.9251,161.3231,161.7663,79163.0
2015-06-10 11:15:00,193.48,193.78,193.45,193.49,57754.0,161.7663,162.0171,161.7412,161.7746,57754.0
2015-06-10 11:20:00,193.49,193.49,193.3,193.44,21338.0,161.7746,161.7746,161.6158,161.7328,21338.0
2015-06-10 11:25:00,193.41,193.46,193.32,193.44,37230.0,161.7077,161.7495,161.6325,161.7328,37230.0
2015-06-10 11:30:00,193.45,193.5,193.37,193.48,7223.0,161.7412,161.783,161.6743,161.7663,7223.0
2015-06-10 11:35:00,193.52,193.52,193.44,193.48,5772.0,161.7997,161.7997,161.7328,161.7663,5772.0
2015-06-10 11:40:00,193.51,193.52,193.46,193.49,9789.0,161.7913,161.7997,161.7495,161.7746,9789.0
2015-06-10 11:45:00,193.49,193.54,193.42,193.42,22309.0,161.7746,161.8164,161.7161,161.7161,22309.0
2015-06-10 11:50:00,193.43,193.5,193.39,193.5,6715.0,161.7244,161.783,161.691,161.783,6715.0
2015-06-10 11:55:00,193.5,193.56,193.47,193.47,9338.0,161.783,161.8331,161.7579,161.7579,9338.0
2015-06-10 12:00:00,193.46,193.53,193.45,193.53,8870.0,161.7495,161.8081,161.7412,161.8081,8870.0
2015-06-10 12:05:00,193.52,193.64,193.46,193.47,14826.0,161.7997,161.9,161.7495,161.7579,14826.0
2015-06-10 12:10:00,193.47,193.55,193.47,193.55,3188.0,161.7579,161.8248,161.7579,161.8248,3188.0
2015-06-10 12:15:00,193.53,193.57,193.48,193.55,11667.0,161.8081,161.8415,161.7663,161.8248,11667.0
2015-06-10 12:20:00,193.57,193.61,193.55,193.57,10224.0,161.8415,161.8749,161.8248,161.8415,10224.0
2015-06-10 12:25:00,193.56,193.61,193.53,193.54,10709.0,161.8331,161.8749,161.8081,161.8164,10709.0
2015-06-10 12:30:00,193.56,193.63,193.55,193.61,4821.0,161.8331,161.8917,161.8248,161.8749,4821.0
2015-06-10 12:35:00,193.58,193.64,193.5,193.5,21074.0,161.8499,161.9,161.783,161.783,21074.0
2015-06-10 12:40:00,193.5,193.53,193.48,193.5,4774.0,161.783,161.8081,161.7663,161.783,4774.0
2015-06-10 12:45:00,193.52,193.56,193.51,193.53,4862.0,161.7997,161.8331,161.7913,161.8081,4862.0
2015-06-10 12:50:00,193.55,193.61,193.51,193.58,10501.0,161.8248,161.8749,161.7913,161.8499,10501.0
2015-06-10 12:55:00,193.61,193.63,193.57,193.59,12191.0,161.8749,161.8917,161.8415,161.8582,12191.0
2015-06-10 13:00:00,193.59,193.61,193.57,193.6,3900.0,161.8582,161.8749,161.8415,161.8666,3900.0
2015-06-10 13:05:00,193.63,193.64,193.59,193.61,15756.0,161.8917,161.9,161.8582,161.8749,15756.0
2015-06-10 13:10:00,193.62,193.62,193.54,193.54,13486.0,161.8833,161.8833,161.8164,161.8164,13486.0
2015-06-10 13:15:00,193.55,193.55,193.39,193.39,15203.0,161.8248,161.8248,161.691,161.691,15203.0
2015-06-10 13:20:00,193.39,193.44,193.38,193.43,11151.0,161.691,161.7328,161.6826,161.7244,11151.0
2015-06-10 13:25:00,193.44,193.47,193.44,193.46,2185.0,161.7328,161.7579,161.7328,161.7495,2185.0
2015-06-10 13:30:00,193.39,193.42,193.35,193.42,3503.0,161.691,161.7161,161.6576,161.7161,3503.0
2015-06-10 13:35:00,193.44,193.49,193.43,193.46,4399.0,161.7328,161.7746,161.7244,161.7495,4399.0
2015-06-10 13:40:00,193.43,193.44,193.38,193.41,3202.0,161.7244,161.7328,161.6826,161.7077,3202.0
2015-06-10 13:45:00,193.38,193.42,193.34,193.4,4002.0,161.6826,161.7161,161.6492,161.6994,4002.0
2015-06-10 13:50:00,193.4,193.44,193.38,193.44,2010.0,161.6994,161.7328,161.6826,161.7328,2010.0
2015-06-10 13:55:00,193.44,193.47,193.43,193.47,3286.0,161.7328,161.7579,161.7244,161.7579,3286.0
2015-06-10 14:00:00,193.49,193.7,193.49,193.68,28431.0,161.7746,161.9502,161.7746,161.9335,28431.0
2015-06-10 14:05:00,193.7,193.7,193.61,193.63,5706.0,161.9502,161.9502,161.8749,161.8917,5706.0
2015-06-10 14:10:00,193.65,193.65,193.54,193.6,6263.0,161.9084,161.9084,161.8164,161.8666,6263.0
2015-06-10 14:15:00,193.58,193.68,193.57,193.67,1975.0,161.8499,161.9335,161.8415,161.9251,1975.0
2015-06-10 14:20:00,193.69,193.76,193.68,193.76,12754.0,161.9418,162.0004,161.9335,162.0004,12754.0
2015-06-10 14:25:00,193.74,193.74,193.69,193.69,11981.0,161.9836,161.9836,161.9418,161.9418,11981.0
2015-06-10 14:30:00,193.68,193.72,193.66,193.68,5146.0,161.9335,161.9669,161.9167,161.9335,5146.0
2015-06-10 14:35:00,193.68,193.7,193.63,193.65,3219.0,161.9335,161.9502,161.8917,161.9084,3219.0
2015-06-10 14:40:00,193.64,193.72,193.64,193.72,3105.0,161.9,161.9669,161.9,161.9669,3105.0
2015-06-10 14:45:00,193.7,193.71,193.62,193.63,9482.0,161.9502,161.9586,161.8833,161.8917,9482.0
2015-06-10 14:50:00,193.61,193.67,193.59,193.65,11604.0,161.8749,161.9251,161.8582,161.9084,11604.0
2015-06-10 14:55:00,193.68,193.73,193.65,193.72,11593.0,161.9335,161.9753,161.9084,161.9669,11593.0
2015-06-10 15:00:00,193.73,193.73,193.63,193.68,4094.0,161.9753,161.9753,161.8917,161.9335,4094.0
2015-06-10 15:05:00,193.66,193.69,193.61,193.61,4498.0,161.9167,161.9418,161.8749,161.8749,4498.0
2015-06-10 15:10:00,193.6,193.61,193.55,193.56,7017.0,161.8666,161.8749,161.8248,161.8331,7017.0
2015-06-10 15:15:00,193.54,193.57,193.53,193.57,7662.0,161.8164,161.8415,161.8081,161.8415,7662.0
2015-06-10 15:20:00,193.58,193.62,193.57,193.57,7771.0,161.8499,161.8833,161.8415,161.8415,7771.0
2015-06-10 15:25:00,193.57,193.59,193.55,193.57,13664.0,161.8415,161.8582,161.8248,161.8415,13664.0
2015-06-10 15:30:00,193.57,193.58,193.46,193.55,24287.0,161.8415,161.8499,161.7495,161.8248,24287.0
2015-06-10 15:35:00,193.54,193.54,193.47,193.5,21612.0,161.8164,161.8164,161.7579,161.783,21612.0
2015-06-10 15:40:00,193.46,193.53,193.43,193.53,24920.0,161.7495,161.8081,161.7244,161.8081,24920.0
2015-06-10 15:45:00,193.54,193.66,193.54,193.59,13305.0,161.8164,161.9167,161.8164,161.8582,13305.0
2015-06-10 15:50:00,193.6,193.66,193.53,193.53,31568.0,161.8666,161.9167,161.8081,161.8081,31568.0
2015-06-10 15:55:00,193.53,193.56,193.35,193.35,84893.0,161.8081,161.8331,161.6576,161.6576,84893.0
2015-06-11 09:30:00,193.95,194.17,193.79,194.1,41490.0,162.1592,162.3432,162.0254,162.2846,41490.0
2015-06-11 09:35:00,194.11,194.19,194.09,194.1,24214.0,162.293,162.3599,162.2763,162.2846,24214.0
2015-06-11 09:40:00,193.99,194.08,193.94,194.01,9117.0,162.1927,162.2679,162.1509,162.2094,9117.0
2015-06-11 09:45:00,194.04,194.1,194.01,194.08,1758.0,162.2345,162.2846,162.2094,162.2679,1758.0
2015-06-11 09:50:00,194.12,194.29,194.12,194.17,7766.0,162.3013,162.4435,162.3013,162.3432,7766.0
2015-06-11 09:55:00,194.19,194.26,194.19,194.23,9391.0,162.3599,162.4184,162.3599,162.3933,9391.0
2015-06-11 10:00:00,194.3,194.36,194.19,194.34,4456.0,162.4518,162.502,162.3599,162.4853,4456.0
2015-06-11 10:05:00,194.34,194.37,194.26,194.29,6310.0,162.4853,162.5104,162.4184,162.4435,6310.0
2015-06-11 10:10:00,194.25,194.28,194.2,194.23,9843.0,162.41,162.4351,162.3682,162.3933,9843.0
2015-06-11 10:15:00,194.26,194.33,194.24,194.29,2091.0,162.4184,162.4769,162.4017,162.4435,2091.0
2015-06-11 10:20:00,194.29,194.3,194.18,194.18,4650.0,162.4435,162.4518,162.3515,162.3515,4650.0
2015-06-11 10:25:00,194.2,194.21,194.18,194.2,1592.0,162.3682,162.3766,162.3515,162.3682,1592.0
2015-06-11 10:30:00,194.19,194.19,193.82,193.91,16942.0,162.3599,162.3599,162.0505,162.1258,16942.0
2015-06-11 10:35:00,193.84,193.88,193.63,193.73,13725.0,162.0672,162.1007,161.8917,161.9753,13725.0
2015-06-11 10:40:00,193.81,193.99,193.8,193.92,5972.0,162.0422,162.1927,162.0338,162.1341,5972.0
2015-06-11 10:45:00,193.91,193.97,193.9,193.94,2346.0,162.1258,162.1759,162.1174,162.1509,2346.0
2015-06-11 10:50:00,193.88,193.9,193.81,193.84,8917.0,162.1007,162.1174,162.0422,162.0672,8917.0
2015-06-11 10:55:00,193.81,193.82,193.68,193.69,3486.0,162.0422,162.0505,161.9335,161.9418,3486.0
2015-06-11 11:00:00,193.67,193.79,193.64,193.68,26667.0,161.9251,162.0254,161.9,161.9335,26667.0
2015-06-11 11:05:00,193.66,193.91,193.63,193.91,23879.0,161.9167,162.1258,161.8917,162.1258,23879.0
2015-06-11 11:10:00,193.93,194.01,193.92,193.99,18927.0,162.1425,162.2094,162.1341,162.1927,18927.0
2015-06-11 11:15:00,193.9,194.0,193.88,193.89,4600.0,162.1174,162.201,162.1007,162.109,4600.0
2015-06-11 11:20:00,193.84,193.91,193.78,193.81,10857.0,162.0672,162.1258,162.0171,162.0422,10857.0
2015-06-11 11:25:00,193.85,193.87,193.79,193.86,4932.0,162.0756,162.0923,162.0254,162.084,4932.0
2015-06-11 11:30:00,193.86,193.95,193.81,193.95,6340.0,162.084,162.1592,162.0422,162.1592,6340.0
2015-06-11 11:35:00,193.93,194.06,193.93,194.01,3914.0,162.1425,162.2512,162.1425,162.2094,3914.0
2015-06-11 11:40:00,193.99,193.99,193.88,193.89,11482.0,162.1927,162.1927,162.1007,162.109,11482.0
2015-06-11 11:45:00,193.87,193.95,193.85,193.93,5028.0,162.0923,162.1592,162.0756,162.1425,5028.0
2015-06-11 11:50:00,193.96,193.99,193.93,193.95,4136.0,162.1676,162.1927,162.1425,162.1592,4136.0
2015-06-11 11:55:00,193.94,193.98,193.86,193.91,6430.0,162.1509,162.1843,162.084,162.1258,6430.0
2015-06-11 12:00:00,193.93,194.01,193.91,193.99,1420.0,162.1425,162.2094,162.1258,162.1927,1420.0
2015-06-11 12:05:00,194.01,194.01,193.92,193.92,1521.0,162.2094,162.2094,162.1341,162.1341,1521.0
2015-06-11 12:10:00,193.92,193.93,193.89,193.9,1393.0,162.1341,162.1425,162.109,162.1174,1393.0
2015-06-11 12:15:00,193.9,193.9,193.86,193.86,607.0,162.1174,162.1174,162.084,162.084,607.0
2015-06-11 12:20:00,193.9,193.9,193.77,193.77,2270.0,162.1174,162.1174,162.0087,162.0087,2270.0
2015-06-11 12:25:00,193.83,193.91,193.83,193.89,1593.0,162.0589,162.1258,162.0589,162.109,1593.0
2015-06-11 12:30:00,193.89,193.94,193.89,193.93,650.0,162.109,162.1509,162.109,162.1425,650.0
2015-06-11 12:35:00,193.95,193.95,193.94,193.95,922.0,162.1592,162.1592,162.1509,162.1592,922.0
2015-06-11 12:40:00,193.97,194.03,193.94,194.0,1707.0,162.1759,162.2261,162.1509,162.201,1707.0
2015-06-11 12:45:00,194.05,194.05,193.94,193.94,4748.0,162.2428,162.2428,162.1509,162.1509,4748.0
2015-06-11 12:50:00,193.95,193.95,193.91,193.93,1527.0,162.1592,162.1592,162.1258,162.1425,1527.0
2015-06-11 12:55:00,193.93,194.0,193.91,194.0,2075.0,162.1425,162.201,162.1258,162.201,2075.0
2015-06-11 13:00:00,193.97,193.97,193.9,193.9,2107.0,162.1759,162.1759,162.1174,162.1174,2107.0
2015-06-11 13:05:00,193.94,193.94,193.89,193.9,697.0,162.1509,162.1509,162.109,162.1174,697.0
2015-06-11 13:10:00,193.88,193.9,193.86,193.88,1100.0,162.1007,162.1174,162.084,162.1007,1100.0
2015-06-11 13:15:00,193.9,193.92,193.89,193.92,769.0,162.1174,162.1341,162.109,162.1341,769.0
2015-06-11 13:20:00,193.94,193.94,193.9,193.92,5580.0,162.1509,162.1509,162.1174,162.1341,5580.0
2015-06-11 13:25:00,193.92,193.98,193.92,193.96,51974.0,162.1341,162.1843,162.1341,162.1676,51974.0
2015-06-11 13:30:00,193.97,194.01,193.96,193.98,4628.0,162.1759,162.2094,162.1676,162.1843,4628.0
2015-06-11 13:35:00,194.01,194.01,193.95,193.96,3662.0,162.2094,162.2094,162.1592,162.1676,3662.0
2015-06-11 13:40:00,193.99,194.04,193.98,193.98,6288.0,162.1927,162.2345,162.1843,162.1843,6288.0
2015-06-11 13:45:00,194.07,194.2,194.07,194.1,9492.0,162.2595,162.3682,162.2595,162.2846,9492.0
2015-06-11 13:50:00,194.13,194.15,194.09,194.09,1280.0,162.3097,162.3264,162.2763,162.2763,1280.0
2015-06-11 13:55:00,194.1,194.13,194.09,194.13,2140.0,162.2846,162.3097,162.2763,162.3097,2140.0
2015-06-11 14:00:00,194.12,194.13,194.09,194.09,2386.0,162.3013,162.3097,162.2763,162.2763,2386.0
2015-06-11 14:05:00,194.12,194.13,194.08,194.11,3257.0,162.3013,162.3097,162.2679,162.293,3257.0
2015-06-11 14:10:00,194.14,194.15,194.09,194.09,2093.0,162.3181,162.3264,162.2763,162.2763,2093.0
2015-06-11 14:15:00,194.1,194.11,194.03,194.06,25270.0,162.2846,162.293,162.2261,162.2512,25270.0
2015-06-11 14:20:00,194.05,194.09,194.04,194.09,4368.0,162.2428,162.2763,162.2345,162.2763,4368.0
2015-06-11 14:25:00,194.06,194.1,194.03,194.05,13209.0,162.2512,162.2846,162.2261,162.2428,13209.0
2015-06-11 14:30:00,194.06,194.1,194.06,194.06,4862.0,162.2512,162.2846,162.2512,162.2512,4862.0
2015-06-11 14:35:00,194.07,194.13,194.07,194.11,5089.0,162.2595,162.3097,162.2595,162.293,5089.0
2015-06-11 14:40:00,194.09,194.12,194.03,194.1,16113.0,162.2763,162.3013,162.2261,162.2846,16113.0
2015-06-11 14:45:00,194.11,194.14,194.1,194.1,6710.0,162.293,162.3181,162.2846,162.2846,6710.0
2015-06-11 14:50:00,194.08,194.12,193.97,193.99,8955.0,162.2679,162.3013,162.1759,162.1927,8955.0
2015-06-11 14:55:00,193.97,194.01,193.94,193.99,7532.0,162.1759,162.2094,162.1509,162.1927,7532.0
2015-06-11 15:00:00,193.98,194.04,193.97,194.04,3877.0,162.1843,162.2345,162.1759,162.2345,3877.0
2015-06-11 15:05:00,194.03,194.06,194.01,194.03,1433.0,162.2261,162.2512,162.2094,162.2261,1433.0
2015-06-11 15:10:00,194.02,194.1,194.0,194.1,4880.0,162.2177,162.2846,162.201,162.2846,4880.0
2015-06-11 15:15:00,194.09,194.11,194.02,194.03,11812.0,162.2763,162.293,162.2177,162.2261,11812.0
2015-06-11 15:20:00,194.04,194.05,193.98,194.0,3317.0,162.2345,162.2428,162.1843,162.201,3317.0
2015-06-11 15:25:00,193.98,193.98,193.92,193.94,3490.0,162.1843,162.1843,162.1341,162.1509,3490.0
2015-06-11 15:30:00,193.96,194.03,193.91,193.93,5904.0,162.1676,162.2261,162.1258,162.1425,5904.0
2015-06-11 15:35:00,193.92,193.92,193.84,193.91,9238.0,162.1341,162.1341,162.0672,162.1258,9238.0
2015-06-11 15:40:00,193.91,193.91,193.81,193.88,14988.0,162.1258,162.1258,162.0422,162.1007,14988.0
2015-06-11 15:45:00,193.83,193.91,193.83,193.84,42233.0,162.0589,162.1258,162.0589,162.0672,42233.0
2015-06-11 15:50:00,193.83,193.83,193.71,193.73,8035.0,162.0589,162.0589,161.9586,161.9753,8035.0
2015-06-11 15:55:00,193.72,193.96,193.68,193.95,64907.0,161.9669,162.1676,161.9335,162.1592,64907.0
2015-06-12 09:30:00,193.01,193.22,192.94,193.12,63430.0,161.3733,161.5489,161.3148,161.4653,63430.0
2015-06-12 09:35:00,193.17,193.17,192.76,192.76,23429.0,161.5071,161.5071,161.1643,161.1643,23429.0
2015-06-12 09:40:00,192.72,192.81,192.64,192.67,17455.0,161.1308,161.2061,161.0639,161.089,17455.0
2015-06-12 09:45:00,192.64,192.84,192.64,192.84,2580.0,161.0639,161.2312,161.0639,161.2312,2580.0
2015-06-12 09:50:00,192.82,192.87,192.67,192.73,25659.0,161.2144,161.2562,161.089,161.1392,25659.0
2015-06-12 09:55:00,192.7,192.93,192.67,192.87,13905.0,161.1141,161.3064,161.089,161.2562,13905.0
2015-06-12 10:00:00,192.87,193.11,192.77,193.11,13576.0,161.2562,161.4569,161.1726,161.4569,13576.0
2015-06-12 10:05:00,193.13,193.13,192.92,193.07,9317.0,161.4736,161.4736,161.298,161.4235,9317.0
2015-06-12 10:10:00,193.03,193.03,192.87,192.87,11827.0,161.39,161.39,161.2562,161.2562,11827.0
2015-06-12 10:15:00,192.86,192.99,192.69,192.77,16879.0,161.2479,161.3566,161.1057,161.1726,16879.0
2015-06-12 10:20:00,192.74,192.77,192.64,192.76,4065.0,161.1475,161.1726,161.0639,161.1643,4065.0
2015-06-12 10:25:00,192.76,192.84,192.74,192.74,3612.0,161.1643,161.2312,161.1475,161.1475,3612.0
2015-06-12 10:30:00,192.72,192.8,192.47,192.5,39983.0,161.1308,161.1977,160.9218,160.9469,39983.0
2015-06-12 10:35:00,192.51,192.51,192.35,192.49,41733.0,160.9552,160.9552,160.8215,160.9385,41733.0
2015-06-12 10:40:00,192.46,192.5,192.38,192.42,3208.0,160.9134,160.9469,160.8466,160.88,3208.0
2015-06-12 10:45:00,192.48,192.5,192.31,192.4,15937.0,160.9302,160.9469,160.788,160.8633,15937.0
2015-06-12 10:50:00,192.42,192.46,192.42,192.43,5936.0,160.88,160.9134,160.88,160.8884,5936.0
2015-06-12 10:55:00,192.44,192.47,192.24,192.31,15655.0,160.8967,160.9218,160.7295,160.788,15655.0
2015-06-12 11:00:00,192.29,192.37,192.21,192.37,9277.0,160.7713,160.8382,160.7044,160.8382,9277.0
2015-06-12 11:05:00,192.39,192.43,192.38,192.43,6669.0,160.8549,160.8884,160.8466,160.8884,6669.0
2015-06-12 11:10:00,192.43,192.75,192.37,192.67,39138.0,160.8884,161.1559,160.8382,161.089,39138.0
2015-06-12 11:15:00,192.67,192.78,192.6,192.7,83784.0,161.089,161.181,161.0305,161.1141,83784.0
2015-06-12 11:20:00,192.72,192.8,192.65,192.76,199847.0,161.1308,161.1977,161.0723,161.1643,199847.0
2015-06-12 11:25:00,192.74,192.98,192.69,192.89,118985.0,161.1475,161.3482,161.1057,161.273,118985.0
2015-06-12 11:30:00,192.86,192.9,192.78,192.81,7303.0,161.2479,161.2813,161.181,161.2061,7303.0
2015-06-12 11:35:00,192.78,192.81,192.73,192.78,9460.0,161.181,161.2061,161.1392,161.181,9460.0
2015-06-12 11:40:00,192.8,192.81,192.63,192.73,14890.0,161.1977,161.2061,161.0556,161.1392,14890.0
2015-06-12 11:45:00,192.69,192.7,192.55,192.58,8249.0,161.1057,161.1141,160.9887,161.0138,8249.0
2015-06-12 11:50:00,192.65,192.67,192.64,192.67,726.0,161.0723,161.089,161.0639,161.089,726.0
2015-06-12 11:55:00,192.67,192.67,192.51,192.51,18769.0,161.089,161.089,160.9552,160.9552,18769.0
2015-06-12 12:00:00,192.54,192.59,192.49,192.52,3457.0,160.9803,161.0221,160.9385,160.9636,3457.0
2015-06-12 12:05:00,192.53,192.59,192.46,192.49,394879.0,160.972,161.0221,160.9134,160.9385,394879.0
2015-06-12 12:10:00,192.46,192.5,192.41,192.43,5432.0,160.9134,160.9469,160.8716,160.8884,5432.0
2015-06-12 12:15:00,192.44,192.5,192.41,192.48,21466.0,160.8967,160.9469,160.8716,160.9302,21466.0
2015-06-12 12:20:00,192.48,192.58,192.43,192.56,96647.0,160.9302,161.0138,160.8884,160.997,96647.0
2015-06-12 12:25:00,192.56,192.62,192.53,192.6,82539.0,160.997,161.0472,160.972,161.0305,82539.0
2015-06-12 12:30:00,192.58,192.58,192.48,192.56,82103.0,161.0138,161.0138,160.9302,160.997,82103.0
2015-06-12 12:35:00,192.57,192.6,192.5,192.55,76145.0,161.0054,161.0305,160.9469,160.9887,76145.0
2015-06-12 12:40:00,192.55,192.55,192.39,192.46,61161.0,160.9887,160.9887,160.8549,160.9134,61161.0
2015-06-12 12:45:00,192.5,192.58,192.5,192.53,5490.0,160.9469,161.0138,160.9469,160.972,5490.0
2015-06-12 12:50:00,192.55,192.58,192.43,192.45,8782.0,160.9887,161.0138,160.8884,160.9051,8782.0
2015-06-12 12:55:00,192.52,192.52,192.42,192.45,5952.0,160.9636,160.9636,160.88,160.9051,5952.0
2015-06-12 13:00:00,192.45,192.49,192.44,192.45,6628.0,160.9051,160.9385,160.8967,160.9051,6628.0
2015-06-12 13:05:00,192.43,192.54,192.42,192.5,6320.0,160.8884,160.9803,160.88,160.9469,6320.0
2015-06-12 13:10:00,192.49,192.54,192.49,192.54,11634.0,160.9385,160.9803,160.9385,160.9803,11634.0
2015-06-12 13:15:00,192.52,192.56,192.52,192.56,4902.0,160.9636,160.997,160.9636,160.997,4902.0
2015-06-12 13:20:00,192.56,192.59,192.53,192.57,5223.0,160.997,161.0221,160.972,161.0054,5223.0
2015-06-12 13:25:00,192.58,192.58,192.54,192.57,4512.0,161.0138,161.0138,160.9803,161.0054,4512.0
2015-06-12 13:30:00,192.63,192.75,192.63,192.66,6913.0,161.0556,161.1559,161.0556,161.0807,6913.0
2015-06-12 13:35:00,192.68,192.73,192.68,192.69,11840.0,161.0974,161.1392,161.0974,161.1057,11840.0
2015-06-12 13:40:00,192.68,192.69,192.55,192.55,5598.0,161.0974,161.1057,160.9887,160.9887,5598.0
2015-06-12 13:45:00,192.54,192.57,192.51,192.51,6570.0,160.9803,161.0054,160.9552,160.9552,6570.0
2015-06-12 13:50:00,192.52,192.56,192.5,192.56,1536.0,160.9636,160.997,160.9469,160.997,1536.0
2015-06-12 13:55:00,192.59,192.65,192.59,192.65,1105.0,161.0221,161.0723,161.0221,161.0723,1105.0
2015-06-12 14:00:00,192.67,192.68,192.59,192.6,9562.0,161.089,161.0974,161.0221,161.0305,9562.0
2015-06-12 14:05:00,192.59,192.59,192.5,192.5,10003.0,161.0221,161.0221,160.9469,160.9469,10003.0
2015-06-12 14:10:00,192.48,192.53,192.46,192.49,2460.0,160.9302,160.972,160.9134,160.9385,2460.0
2015-06-12 14:15:00,192.5,192.52,192.48,192.48,3114.0,160.9469,160.9636,160.9302,160.9302,3114.0
2015-06-12 14:20:00,192.48,192.52,192.47,192.51,5200.0,160.9302,160.9636,160.9218,160.9552,5200.0
2015-06-12 14:25:00,192.47,192.51,192.47,192.5,4083.0,160.9218,160.9552,160.9218,160.9469,4083.0
2015-06-12 14:30:00,192.49,192.5,192.3,192.3,6633.0,160.9385,160.9469,160.7797,160.7797,6633.0
2015-06-12 14:35:00,192.29,192.32,192.24,192.28,3354.0,160.7713,160.7964,160.7295,160.7629,3354.0
2015-06-12 14:40:00,192.29,192.39,192.28,192.37,21396.0,160.7713,160.8549,160.7629,160.8382,21396.0
2015-06-12 14:45:00,192.38,192.39,192.36,192.36,4068.0,160.8466,160.8549,160.8298,160.8298,4068.0
2015-06-12 14:50:00,192.41,192.41,192.33,192.35,8930.0,160.8716,160.8716,160.8047,160.8215,8930.0
2015-06-12 14:55:00,192.36,192.37,192.25,192.28,6709.0,160.8298,160.8382,160.7379,160.7629,6709.0
2015-06-12 15:00:00,192.25,192.39,192.23,192.39,5704.0,160.7379,160.8549,160.7211,160.8549,5704.0
2015-06-12 15:05:00,192.37,192.37,192.27,192.34,14571.0,160.8382,160.8382,160.7546,160.8131,14571.0
2015-06-12 15:10:00,192.41,192.44,192.34,192.36,4018.0,160.8716,160.8967,160.8131,160.8298,4018.0
2015-06-12 15:15:00,192.38,192.41,192.33,192.41,13273.0,160.8466,160.8716,160.8047,160.8716,13273.0
2015-06-12 15:20:00,192.41,192.53,192.41,192.5,12943.0,160.8716,160.972,160.8716,160.9469,12943.0
2015-06-12 15:25:00,192.5,192.56,192.45,192.56,7431.0,160.9469,160.997,160.9051,160.997,7431.0
2015-06-12 15:30:00,192.56,192.66,192.55,192.61,31086.0,160.997,161.0807,160.9887,161.0389,31086.0
2015-06-12 15:35:00,192.6,192.6,192.48,192.5,4093.0,161.0305,161.0305,160.9302,160.9469,4093.0
2015-06-12 15:40:00,192.48,192.54,192.44,192.54,6964.0,160.9302,160.9803,160.8967,160.9803,6964.0
2015-06-12 15:45:00,192.54,192.58,192.51,192.56,27180.0,160.9803,161.0138,160.9552,160.997,27180.0
2015-06-12 15:50:00,192.55,192.58,192.52,192.57,37043.0,160.9887,161.0138,160.9636,161.0054,37043.0
2015-06-12 15:55:00,192.56,192.61,192.49,192.49,73667.0,160.997,161.0389,160.9385,160.9385,73667.0
2015-06-15 09:30:00,191.22,191.3,190.68,190.7,72623.0,159.8767,159.9436,159.4252,159.4419,72623.0
2015-06-15 09:35:00,190.67,190.94,190.63,190.88,18457.0,159.4168,159.6426,159.3834,159.5924,18457.0
2015-06-15 09:40:00,190.81,190.95,190.74,190.75,14589.0,159.5339,159.6509,159.4754,159.4837,14589.0
2015-06-15 09:45:00,190.74,190.83,190.58,190.66,19481.0,159.4754,159.5506,159.3416,159.4085,19481.0
2015-06-15 09:50:00,190.62,190.66,190.47,190.64,38429.0,159.375,159.4085,159.2496,159.3918,38429.0
2015-06-15 09:55:00,190.66,190.82,190.66,190.75,15937.0,159.4085,159.5423,159.4085,159.4837,15937.0
2015-06-15 10:00:00,190.73,191.06,190.67,191.06,18502.0,159.467,159.7429,159.4168,159.7429,18502.0
2015-06-15 10:05:00,191.0,191.0,190.86,190.92,13999.0,159.6928,159.6928,159.5757,159.6259,13999.0
2015-06-15 10:10:00,190.9,191.05,190.79,190.99,16725.0,159.6091,159.7346,159.5172,159.6844,16725.0
2015-06-15 10:15:00,190.99,191.06,190.88,190.9,21048.0,159.6844,159.7429,159.5924,159.6091,21048.0
2015-06-15 10:20:00,190.9,191.08,190.86,190.86,10295.0,159.6091,159.7596,159.5757,159.5757,10295.0
2015-06-15 10:25:00,190.85,191.03,190.78,190.97,22212.0,159.5673,159.7178,159.5088,159.6677,22212.0
2015-06-15 10:30:00,190.94,191.0,190.85,190.92,10742.0,159.6426,159.6928,159.5673,159.6259,10742.0
2015-06-15 10:35:00,190.92,191.17,190.9,191.08,14107.0,159.6259,159.8349,159.6091,159.7596,14107.0
2015-06-15 10:40:00,191.08,191.13,190.91,190.96,17760.0,159.7596,159.8014,159.6175,159.6593,17760.0
2015-06-15 10:45:00,190.94,191.15,190.94,190.99,21997.0,159.6426,159.8182,159.6426,159.6844,21997.0
2015-06-15 10:50:00,191.0,191.06,190.97,191.0,9687.0,159.6928,159.7429,159.6677,159.6928,9687.0
2015-06-15 10:55:00,190.98,191.19,190.98,191.19,10937.0,159.676,159.8516,159.676,159.8516,10937.0
2015-06-15 11:00:00,191.19,191.61,191.19,191.43,42355.0,159.8516,160.2028,159.8516,160.0523,42355.0
2015-06-15 11:05:00,191.43,191.59,191.38,191.57,13761.0,160.0523,160.186,160.0105,160.1693,13761.0
2015-06-15 11:10:00,191.58,191.85,191.58,191.75,19974.0,160.1777,160.4034,160.1777,160.3198,19974.0
2015-06-15 11:15:00,191.75,191.79,191.71,191.72,9951.0,160.3198,160.3533,160.2864,160.2947,9951.0
2015-06-15 11:20:00,191.72,191.74,191.39,191.41,25730.0,160.2947,160.3115,160.0188,160.0355,25730.0
2015-06-15 11:25:00,191.45,191.45,191.27,191.27,11892.0,160.069,160.069,159.9185,159.9185,11892.0
2015-06-15 11:30:00,191.33,191.43,191.32,191.39,17083.0,159.9687,160.0523,159.9603,160.0188,17083.0
2015-06-15 11:35:00,191.37,191.52,191.36,191.51,11629.0,160.0021,160.1275,159.9937,160.1192,11629.0
2015-06-15 11:40:00,191.52,191.67,191.52,191.62,30864.0,160.1275,160.2529,160.1275,160.2111,30864.0
2015-06-15 11:45:00,191.62,191.72,191.55,191.72,8474.0,160.2111,160.2947,160.1526,160.2947,8474.0
2015-06-15 11:50:00,191.74,191.79,191.7,191.72,6424.0,160.3115,160.3533,160.278,160.2947,6424.0
2015-06-15 11:55:00,191.7,191.7,191.49,191.53,12575.0,160.278,160.278,160.1024,160.1359,12575.0
2015-06-15 12:00:00,191.54,191.63,191.52,191.56,6533.0,160.1442,160.2195,160.1275,160.161,6533.0
2015-06-15 12:05:00,191.61,191.75,191.58,191.71,13691.0,160.2028,160.3198,160.1777,160.2864,13691.0
2015-06-15 12:10:00,191.65,191.72,191.62,191.71,2660.0,160.2362,160.2947,160.2111,160.2864,2660.0
2015-06-15 12:15:00,191.66,191.72,191.62,191.71,6862.0,160.2446,160.2947,160.2111,160.2864,6862.0
2015-06-15 12:20:00,191.73,191.78,191.65,191.69,9968.0,160.3031,160.3449,160.2362,160.2697,9968.0
2015-06-15 12:25:00,191.71,191.71,191.52,191.57,10034.0,160.2864,160.2864,160.1275,160.1693,10034.0
2015-06-15 12:30:00,191.56,191.64,191.56,191.64,6395.0,160.161,160.2278,160.161,160.2278,6395.0
2015-06-15 12:35:00,191.61,191.61,191.49,191.56,5593.0,160.2028,160.2028,160.1024,160.161,5593.0
2015-06-15 12:40:00,191.56,191.61,191.53,191.61,2210.0,160.161,160.2028,160.1359,160.2028,2210.0
2015-06-15 12:45:00,191.58,191.81,191.57,191.81,3700.0,160.1777,160.37,160.1693,160.37,3700.0
2015-06-15 12:50:00,191.8,191.84,191.75,191.79,7286.0,160.3616,160.3951,160.3198,160.3533,7286.0
2015-06-15 12:55:00,191.81,191.84,191.72,191.76,7253.0,160.37,160.3951,160.2947,160.3282,7253.0
2015-06-15 13:00:00,191.78,191.78,191.72,191.78,3877.0,160.3449,160.3449,160.2947,160.3449,3877.0
2015-06-15 13:05:00,191.76,191.78,191.72,191.76,5829.0,160.3282,160.3449,160.2947,160.3282,5829.0
2015-06-15 13:10:00,191.76,191.79,191.71,191.79,13268.0,160.3282,160.3533,160.2864,160.3533,13268.0
2015-06-15 13:15:00,191.81,191.82,191.76,191.77,6063.0,160.37,160.3783,160.3282,160.3365,6063.0
2015-06-15 13:20:00,191.76,191.79,191.68,191.68,3362.0,160.3282,160.3533,160.2613,160.2613,3362.0
2015-06-15 13:25:00,191.67,191.68,191.59,191.63,6514.0,160.2529,160.2613,160.186,160.2195,6514.0
2015-06-15 13:30:00,191.63,191.63,191.56,191.62,4597.0,160.2195,160.2195,160.161,160.2111,4597.0
2015-06-15 13:35:00,191.58,191.61,191.56,191.57,7233.0,160.1777,160.2028,160.161,160.1693,7233.0
2015-06-15 13:40:00,191.54,191.55,191.38,191.47,22613.0,160.1442,160.1526,160.0105,160.0857,22613.0
2015-06-15 13:45:00,191.43,191.5,191.43,191.48,3020.0,160.0523,160.1108,160.0523,160.0941,3020.0
2015-06-15 13:50:00,191.49,191.97,191.37,191.53,82998.0,160.1024,160.5038,160.0021,160.1359,82998.0
2015-06-15 13:55:00,191.58,191.62,191.45,191.55,10922.0,160.1777,160.2111,160.069,160.1526,10922.0
2015-06-15 14:00:00,191.57,191.67,191.53,191.67,8961.0,160.1693,160.2529,160.1359,160.2529,8961.0
2015-06-15 14:05:00,191.63,191.68,191.53,191.59,7657.0,160.2195,160.2613,160.1359,160.186,7657.0
2015-06-15 14:10:00,191.58,191.73,191.57,191.69,10482.0,160.1777,160.3031,160.1693,160.2697,10482.0
2015-06-15 14:15:00,191.68,191.85,191.68,191.81,8369.0,160.2613,160.4034,160.2613,160.37,8369.0
2015-06-15 14:20:00,191.76,191.77,191.68,191.69,8618.0,160.3282,160.3365,160.2613,160.2697,8618.0
2015-06-15 14:25:00,191.7,191.72,191.63,191.69,26448.0,160.278,160.2947,160.2195,160.2697,26448.0
2015-06-15 14:30:00,191.74,191.75,191.62,191.63,9048.0,160.3115,160.3198,160.2111,160.2195,9048.0
2015-06-15 14:35:00,191.61,191.76,191.61,191.72,4930.0,160.2028,160.3282,160.2028,160.2947,4930.0
2015-06-15 14:40:00,191.68,191.73,191.63,191.67,7871.0,160.2613,160.3031,160.2195,160.2529,7871.0
2015-06-15 14:45:00,191.65,191.78,191.65,191.75,5902.0,160.2362,160.3449,160.2362,160.3198,5902.0
2015-06-15 14:50:00,191.72,191.73,191.52,191.52,13829.0,160.2947,160.3031,160.1275,160.1275,13829.0
2015-06-15 14:55:00,191.54,191.55,191.41,191.47,12185.0,160.1442,160.1526,160.0355,160.0857,12185.0
2015-06-15 15:00:00,191.47,191.5,191.41,191.41,9717.0,160.0857,160.1108,160.0355,160.0355,9717.0
2015-06-15 15:05:00,191.39,191.47,191.35,191.42,9871.0,160.0188,160.0857,159.9854,160.0439,9871.0
2015-06-15 15:10:00,191.39,191.48,191.35,191.48,10042.0,160.0188,160.0941,159.9854,160.0941,10042.0
2015-06-15 15:15:00,191.47,191.48,191.37,191.39,21006.0,160.0857,160.0941,160.0021,160.0188,21006.0
2015-06-15 15:20:00,191.4,191.49,191.39,191.4,6629.0,160.0272,160.1024,160.0188,160.0272,6629.0
2015-06-15 15:25:00,191.42,191.5,191.39,191.5,8045.0,160.0439,160.1108,160.0188,160.1108,8045.0
2015-06-15 15:30:00,191.49,191.54,191.48,191.51,9296.0,160.1024,160.1442,160.0941,160.1192,9296.0
2015-06-15 15:35:00,191.54,191.57,191.51,191.57,32456.0,160.1442,160.1693,160.1192,160.1693,32456.0
2015-06-15 15:40:00,191.56,191.8,191.56,191.75,37438.0,160.161,160.3616,160.161,160.3198,37438.0
2015-06-15 15:45:00,191.71,191.77,191.66,191.7,17621.0,160.2864,160.3365,160.2446,160.278,17621.0
2015-06-15 15:50:00,191.68,191.74,191.65,191.66,30463.0,160.2613,160.3115,160.2362,160.2446,30463.0
2015-06-15 15:55:00,191.66,191.68,191.56,191.64,54631.0,160.2446,160.2613,160.161,160.2278,54631.0
2015-06-16 09:30:00,191.5,191.63,191.34,191.43,21072.0,160.1108,160.2195,159.977,160.0523,21072.0
2015-06-16 09:35:00,191.45,192.22,191.45,192.18,12486.0,160.069,160.7128,160.069,160.6793,12486.0
2015-06-16 09:40:00,192.21,192.21,191.94,191.95,6489.0,160.7044,160.7044,160.4787,160.487,6489.0
2015-06-16 09:45:00,191.97,192.1,191.94,191.94,3559.0,160.5038,160.6124,160.4787,160.4787,3559.0
2015-06-16 09:50:00,191.96,191.99,191.84,191.84,2556.0,160.4954,160.5205,160.3951,160.3951,2556.0
2015-06-16 09:55:00,191.93,192.07,191.93,191.99,12272.0,160.4703,160.5874,160.4703,160.5205,12272.0
2015-06-16 10:00:00,191.94,192.06,191.94,192.01,27066.0,160.4787,160.579,160.4787,160.5372,27066.0
2015-06-16 10:05:00,192.04,192.08,191.86,191.86,18993.0,160.5623,160.5957,160.4118,160.4118,18993.0
2015-06-16 10:10:00,191.85,191.87,191.52,191.52,31514.0,160.4034,160.4201,160.1275,160.1275,31514.0
2015-06-16 10:15:00,191.5,191.72,191.45,191.7,5718.0,160.1108,160.2947,160.069,160.278,5718.0
2015-06-16 10:20:00,191.7,191.81,191.65,191.81,8416.0,160.278,160.37,160.2362,160.37,8416.0
2015-06-16 10:25:00,191.81,191.85,191.72,191.77,10351.0,160.37,160.4034,160.2947,160.3365,10351.0
2015-06-16 10:30:00,191.77,191.9,191.66,191.67,9125.0,160.3365,160.4452,160.2446,160.2529,9125.0
2015-06-16 10:35:00,191.68,191.77,191.64,191.69,2430.0,160.2613,160.3365,160.2278,160.2697,2430.0
2015-06-16 10:40:00,191.77,191.99,191.77,191.92,1800.0,160.3365,160.5205,160.3365,160.462,1800.0
2015-06-16 10:45:00,191.95,191.97,191.9,191.95,21373.0,160.487,160.5038,160.4452,160.487,21373.0
2015-06-16 10:50:00,191.92,191.92,191.81,191.85,9862.0,160.462,160.462,160.37,160.4034,9862.0
2015-06-16 10:55:00,191.88,191.9,191.74,191.84,7075.0,160.4285,160.4452,160.3115,160.3951,7075.0
2015-06-16 11:00:00,191.83,191.92,191.78,191.92,2273.0,160.3867,160.462,160.3449,160.462,2273.0
2015-06-16 11:05:00,191.9,191.99,191.9,191.96,3190.0,160.4452,160.5205,160.4452,160.4954,3190.0
2015-06-16 11:10:00,191.97,192.27,191.97,192.27,8619.0,160.5038,160.7546,160.5038,160.7546,8619.0
2015-06-16 11:15:00,192.33,192.36,192.17,192.2,9177.0,160.8047,160.8298,160.671,160.6961,9177.0
2015-06-16 11:20:00,192.18,192.24,192.15,192.17,14276.0,160.6793,160.7295,160.6543,160.671,14276.0
2015-06-16 11:25:00,192.18,192.2,192.13,192.16,3360.0,160.6793,160.6961,160.6375,160.6626,3360.0
2015-06-16 11:30:00,192.12,192.15,192.11,192.11,2800.0,160.6292,160.6543,160.6208,160.6208,2800.0
2015-06-16 11:35:00,192.15,192.17,192.09,192.13,7848.0,160.6543,160.671,160.6041,160.6375,7848.0
2015-06-16 11:40:00,192.13,192.22,192.13,192.22,8464.0,160.6375,160.7128,160.6375,160.7128,8464.0
2015-06-16 11:45:00,192.22,192.22,192.15,192.2,2794.0,160.7128,160.7128,160.6543,160.6961,2794.0
2015-06-16 11:50:00,192.2,192.21,192.12,192.16,3773.0,160.6961,160.7044,160.6292,160.6626,3773.0
2015-06-16 11:55:00,192.15,192.18,192.14,192.17,1410.0,160.6543,160.6793,160.6459,160.671,1410.0
2015-06-16 12:00:00,192.19,192.19,192.13,192.16,1561.0,160.6877,160.6877,160.6375,160.6626,1561.0
2015-06-16 12:05:00,192.19,192.21,192.16,192.16,4281.0,160.6877,160.7044,160.6626,160.6626,4281.0
2015-06-16 12:10:00,192.21,192.21,192.19,192.21,1100.0,160.7044,160.7044,160.6877,160.7044,1100.0
2015-06-16 12:15:00,192.19,192.26,192.18,192.23,25728.0,160.6877,160.7462,160.6793,160.7211,25728.0
2015-06-16 12:20:00,192.22,192.25,192.22,192.25,2467.0,160.7128,160.7379,160.7128,160.7379,2467.0
2015-06-16 12:25:00,192.26,192.26,192.23,192.26,2676.0,160.7462,160.7462,160.7211,160.7462,2676.0
2015-06-16 12:30:00,192.28,192.36,192.27,192.34,2900.0,160.7629,160.8298,160.7546,160.8131,2900.0
2015-06-16 12:35:00,192.36,192.43,192.36,192.42,6512.0,160.8298,160.8884,160.8298,160.88,6512.0
2015-06-16 12:40:00,192.43,192.43,192.39,192.43,6016.0,160.8884,160.8884,160.8549,160.8884,6016.0
2015-06-16 12:45:00,192.42,192.47,192.41,192.41,1390.0,160.88,160.9218,160.8716,160.8716,1390.0
2015-06-16 12:50:00,192.41,192.52,192.41,192.46,3266.0,160.8716,160.9636,160.8716,160.9134,3266.0
2015-06-16 12:55:00,192.43,192.49,192.43,192.49,35672.0,160.8884,160.9385,160.8884,160.9385,35672.0
2015-06-16 13:00:00,192.5,192.54,192.5,192.53,2552.0,160.9469,160.9803,160.9469,160.972,2552.0
2015-06-16 13:05:00,192.52,192.52,192.47,192.48,63030.0,160.9636,160.9636,160.9218,160.9302,63030.0
2015-06-16 13:10:00,192.48,192.52,192.43,192.49,15301.0,160.9302,160.9636,160.8884,160.9385,15301.0
2015-06-16 13:15:00,192.49,192.5,192.44,192.45,3400.0,160.9385,160.9469,160.8967,160.9051,3400.0
2015-06-16 13:20:00,192.45,192.54,192.45,192.53,3971.0,160.9051,160.9803,160.9051,160.972,3971.0
2015-06-16 13:25:00,192.53,192.6,192.52,192.58,4246.0,160.972,161.0305,160.9636,161.0138,4246.0
2015-06-16 13:30:00,192.6,192.69,192.6,192.63,11035.0,161.0305,161.1057,161.0305,161.0556,11035.0
2015-06-16 13:35:00,192.61,192.65,192.6,192.61,10924.0,161.0389,161.0723,161.0305,161.0389,10924.0
2015-06-16 13:40:00,192.63,192.68,192.58,192.59,8163.0,161.0556,161.0974,161.0138,161.0221,8163.0
2015-06-16 13:45:00,192.6,192.62,192.56,192.6,5026.0,161.0305,161.0472,160.997,161.0305,5026.0
2015-06-16 13:50:00,192.57,192.63,192.56,192.6,2346.0,161.0054,161.0556,160.997,161.0305,2346.0
2015-06-16 13:55:00,192.6,192.6,192.59,192.59,1649.0,161.0305,161.0305,161.0221,161.0221,1649.0
2015-06-16 14:00:00,192.61,192.65,192.61,192.64,3128.0,161.0389,161.0723,161.0389,161.0639,3128.0
2015-06-16 14:05:00,192.66,192.78,192.65,192.78,8212.0,161.0807,161.181,161.0723,161.181,8212.0
2015-06-16 14:10:00,192.78,192.81,192.75,192.75,7967.0,161.181,161.2061,161.1559,161.1559,7967.0
2015-06-16 14:15:00,192.77,192.8,192.75,192.75,4694.0,161.1726,161.1977,161.1559,161.1559,4694.0
2015-06-16 14:20:00,192.74,192.78,192.74,192.74,3704.0,161.1475,161.181,161.1475,161.1475,3704.0
2015-06-16 14:25:00,192.75,192.76,192.71,192.72,5612.0,161.1559,161.1643,161.1225,161.1308,5612.0
2015-06-16 14:30:00,192.72,192.79,192.71,192.79,20460.0,161.1308,161.1893,161.1225,161.1893,20460.0
2015-06-16 14:35:00,192.77,192.77,192.69,192.72,30779.0,161.1726,161.1726,161.1057,161.1308,30779.0
2015-06-16 14:40:00,192.69,192.73,192.63,192.65,3944.0,161.1057,161.1392,161.0556,161.0723,3944.0
2015-06-16 14:45:00,192.65,192.68,192.64,192.68,4953.0,161.0723,161.0974,161.0639,161.0974,4953.0
2015-06-16 14:50:00,192.69,192.74,192.67,192.74,9797.0,161.1057,161.1475,161.089,161.1475,9797.0
2015-06-16 14:55:00,192.74,192.74,192.72,192.74,1487.0,161.1475,161.1475,161.1308,161.1475,1487.0
2015-06-16 15:00:00,192.74,192.8,192.7,192.78,16911.0,161.1475,161.1977,161.1141,161.181,16911.0
2015-06-16 15:05:00,192.79,192.8,192.7,192.71,10179.0,161.1893,161.1977,161.1141,161.1225,10179.0
2015-06-16 15:10:00,192.72,192.77,192.68,192.68,4080.0,161.1308,161.1726,161.0974,161.0974,4080.0
2015-06-16 15:15:00,192.66,192.72,192.66,192.68,5617.0,161.0807,161.1308,161.0807,161.0974,5617.0
2015-06-16 15:20:00,192.66,192.71,192.63,192.69,8765.0,161.0807,161.1225,161.0556,161.1057,8765.0
2015-06-16 15:25:00,192.68,192.71,192.67,192.7,5767.0,161.0974,161.1225,161.089,161.1141,5767.0
2015-06-16 15:30:00,192.69,192.78,192.69,192.74,13795.0,161.1057,161.181,161.1057,161.1475,13795.0
2015-06-16 15:35:00,192.77,192.78,192.74,192.76,4308.0,161.1726,161.181,161.1475,161.1643,4308.0
2015-06-16 15:40:00,192.78,192.79,192.64,192.65,13880.0,161.181,161.1893,161.0639,161.0723,13880.0
2015-06-16 15:45:00,192.64,192.78,192.64,192.72,46262.0,161.0639,161.181,161.0639,161.1308,46262.0
2015-06-16 15:50:00,192.71,192.71,192.64,192.67,8507.0,161.1225,161.1225,161.0639,161.089,8507.0
2015-06-16 15:55:00,192.63,192.73,192.62,192.72,12723.0,161.0556,161.1392,161.0472,161.1308,12723.0
2015-06-17 09:30:00,193.06,193.31,193.02,193.31,79167.0,161.4151,161.6241,161.3816,161.6241,79167.0
2015-06-17 09:35:00,193.33,193.39,193.17,193.19,17676.0,161.6408,161.691,161.5071,161.5238,17676.0
2015-06-17 09:40:00,193.23,193.27,193.15,193.24,41246.0,161.5572,161.5907,161.4903,161.5656,41246.0
2015-06-17 09:45:00,193.29,193.3,193.2,193.24,36206.0,161.6074,161.6158,161.5321,161.5656,36206.0
2015-06-17 09:50:00,193.27,193.29,193.06,193.06,22446.0,161.5907,161.6074,161.4151,161.4151,22446.0
2015-06-17 09:55:00,193.06,193.12,193.02,193.12,47028.0,161.4151,161.4653,161.3816,161.4653,47028.0
2015-06-17 10:00:00,193.18,193.25,193.15,193.23,2351.0,161.5154,161.5739,161.4903,161.5572,2351.0
2015-06-17 10:05:00,193.18,193.18,193.09,193.15,18937.0,161.5154,161.5154,161.4402,161.4903,18937.0
2015-06-17 10:10:00,193.16,193.18,193.11,193.11,1123.0,161.4987,161.5154,161.4569,161.4569,1123.0
2015-06-17 10:15:00,193.15,193.15,193.0,193.02,4923.0,161.4903,161.4903,161.3649,161.3816,4923.0
2015-06-17 10:20:00,193.03,193.05,192.99,193.01,13981.0,161.39,161.4067,161.3566,161.3733,13981.0
2015-06-17 10:25:00,192.99,193.09,192.96,193.05,4799.0,161.3566,161.4402,161.3315,161.4067,4799.0
2015-06-17 10:30:00,193.05,193.06,193.01,193.01,3046.0,161.4067,161.4151,161.3733,161.3733,3046.0
2015-06-17 10:35:00,193.06,193.09,193.04,193.08,560.0,161.4151,161.4402,161.3984,161.4318,560.0
2015-06-17 10:40:00,193.04,193.07,193.04,193.06,3805.0,161.3984,161.4235,161.3984,161.4151,3805.0
2015-06-17 10:45:00,193.07,193.11,193.01,193.11,2911.0,161.4235,161.4569,161.3733,161.4569,2911.0
2015-06-17 10:50:00,193.09,193.2,192.99,193.08,33566.0,161.4402,161.5321,161.3566,161.4318,33566.0
2015-06-17 10:55:00,193.06,193.15,193.05,193.15,8503.0,161.4151,161.4903,161.4067,161.4903,8503.0
2015-06-17 11:00:00,193.17,193.17,193.09,193.11,7702.0,161.5071,161.5071,161.4402,161.4569,7702.0
2015-06-17 11:05:00,193.08,193.1,193.03,193.05,4681.0,161.4318,161.4485,161.39,161.4067,4681.0
2015-06-17 11:10:00,193.12,193.14,193.03,193.04,5394.0,161.4653,161.482,161.39,161.3984,5394.0
2015-06-17 11:15:00,193.03,193.05,193.01,193.03,2107.0,161.39,161.4067,161.3733,161.39,2107.0
2015-06-17 11:20:00,193.02,193.02,192.92,193.0,16235.0,161.3816,161.3816,161.298,161.3649,16235.0
2015-06-17 11:25:00,192.96,192.97,192.72,192.74,6339.0,161.3315,161.3398,161.1308,161.1475,6339.0
2015-06-17 11:30:00,192.72,192.75,192.71,192.72,1263.0,161.1308,161.1559,161.1225,161.1308,1263.0
2015-06-17 11:35:00,192.75,192.8,192.7,192.74,37235.0,161.1559,161.1977,161.1141,161.1475,37235.0
2015-06-17 11:40:00,192.73,192.74,192.66,192.66,5100.0,161.1392,161.1475,161.0807,161.0807,5100.0
2015-06-17 11:45:00,192.67,192.71,192.62,192.71,1433.0,161.089,161.1225,161.0472,161.1225,1433.0
2015-06-17 11:50:00,192.76,192.85,192.76,192.85,3100.0,161.1643,161.2395,161.1643,161.2395,3100.0
2015-06-17 11:55:00,192.81,192.82,192.76,192.8,4260.0,161.2061,161.2144,161.1643,161.1977,4260.0
2015-06-17 12:00:00,192.79,192.81,192.71,192.76,7846.0,161.1893,161.2061,161.1225,161.1643,7846.0
2015-06-17 12:05:00,192.75,192.75,192.48,192.61,10146.0,161.1559,161.1559,160.9302,161.0389,10146.0
2015-06-17 12:10:00,192.6,192.6,192.5,192.5,3235.0,161.0305,161.0305,160.9469,160.9469,3235.0
2015-06-17 12:15:00,192.48,192.49,192.37,192.37,5511.0,160.9302,160.9385,160.8382,160.8382,5511.0
2015-06-17 12:20:00,192.38,192.5,192.38,192.47,3499.0,160.8466,160.9469,160.8466,160.9218,3499.0
2015-06-17 12:25:00,192.48,192.53,192.46,192.51,3359.0,160.9302,160.972,160.9134,160.9552,3359.0
2015-06-17 12:30:00,192.48,192.52,192.46,192.5,6341.0,160.9302,160.9636,160.9134,160.9469,6341.0
2015-06-17 12:35:00,192.5,192.53,192.49,192.49,1582.0,160.9469,160.972,160.9385,160.9385,1582.0
2015-06-17 12:40:00,192.47,192.52,192.26,192.3,13530.0,160.9218,160.9636,160.7462,160.7797,13530.0
2015-06-17 12:45:00,192.3,192.34,192.26,192.27,10356.0,160.7797,160.8131,160.7462,160.7546,10356.0
2015-06-17 12:50:00,192.29,192.29,192.13,192.18,7472.0,160.7713,160.7713,160.6375,160.6793,7472.0
2015-06-17 12:55:00,192.16,192.17,192.05,192.13,6100.0,160.6626,160.671,160.5706,160.6375,6100.0
2015-06-17 13:00:00,192.14,192.2,192.1,192.17,3493.0,160.6459,160.6961,160.6124,160.671,3493.0
2015-06-17 13:05:00,192.16,192.19,192.11,192.13,3586.0,160.6626,160.6877,160.6208,160.6375,3586.0
2015-06-17 13:10:00,192.17,192.21,192.11,192.18,5557.0,160.671,160.7044,160.6208,160.6793,5557.0
2015-06-17 13:15:00,192.17,192.2,192.17,192.2,1440.0,160.671,160.6961,160.671,160.6961,1440.0
2015-06-17 13:20:00,192.18,192.22,192.17,192.22,1982.0,160.6793,160.7128,160.671,160.7128,1982.0
2015-06-17 13:25:00,192.22,192.23,192.17,192.17,2400.0,160.7128,160.7211,160.671,160.671,2400.0
2015-06-17 13:30:00,192.15,192.25,192.15,192.24,4292.0,160.6543,160.7379,160.6543,160.7295,4292.0
2015-06-17 13:35:00,192.25,192.27,192.2,192.27,5837.0,160.7379,160.7546,160.6961,160.7546,5837.0
2015-06-17 13:40:00,192.3,192.3,192.2,192.22,4532.0,160.7797,160.7797,160.6961,160.7128,4532.0
2015-06-17 13:45:00,192.21,192.24,192.18,192.22,3607.0,160.7044,160.7295,160.6793,160.7128,3607.0
2015-06-17 13:50:00,192.2,192.43,192.19,192.43,15196.0,160.6961,160.8884,160.6877,160.8884,15196.0
2015-06-17 13:55:00,192.44,192.51,192.42,192.45,7201.0,160.8967,160.9552,160.88,160.9051,7201.0
2015-06-17 14:00:00,192.41,193.25,191.95,193.16,85591.0,160.8716,161.5739,160.487,161.4987,85591.0
2015-06-17 14:05:00,193.11,193.26,192.85,193.19,16977.0,161.4569,161.5823,161.2395,161.5238,16977.0
2015-06-17 14:10:00,193.08,193.19,192.93,193.08,18526.0,161.4318,161.5238,161.3064,161.4318,18526.0
2015-06-17 14:15:00,193.14,193.22,192.84,192.91,47876.0,161.482,161.5489,161.2312,161.2897,47876.0
2015-06-17 14:20:00,192.85,192.85,192.51,192.57,14348.0,161.2395,161.2395,160.9552,161.0054,14348.0
2015-06-17 14:25:00,192.61,192.73,192.57,192.57,16525.0,161.0389,161.1392,161.0054,161.0054,16525.0
2015-06-17 14:30:00,192.56,193.06,192.55,193.0,24305.0,160.997,161.4151,160.9887,161.3649,24305.0
2015-06-17 14:35:00,192.95,193.18,192.85,193.18,23949.0,161.3231,161.5154,161.2395,161.5154,23949.0
2015-06-17 14:40:00,193.23,193.59,193.2,193.43,45149.0,161.5572,161.8582,161.5321,161.7244,45149.0
2015-06-17 14:45:00,193.4,193.69,193.4,193.51,22432.0,161.6994,161.9418,161.6994,161.7913,22432.0
2015-06-17 14:50:00,193.53,193.65,193.47,193.64,12165.0,161.8081,161.9084,161.7579,161.9,12165.0
2015-06-17 14:55:00,193.65,193.65,193.42,193.48,12017.0,161.9084,161.9084,161.7161,161.7663,12017.0
2015-06-17 15:00:00,193.5,193.52,193.32,193.34,4189.0,161.783,161.7997,161.6325,161.6492,4189.0
2015-06-17 15:05:00,193.35,193.35,193.16,193.17,13328.0,161.6576,161.6576,161.4987,161.5071,13328.0
2015-06-17 15:10:00,193.21,193.33,193.16,193.31,4500.0,161.5405,161.6408,161.4987,161.6241,4500.0
2015-06-17 15:15:00,193.31,193.52,193.31,193.45,11973.0,161.6241,161.7997,161.6241,161.7412,11973.0
2015-06-17 15:20:00,193.44,193.55,193.41,193.51,16444.0,161.7328,161.8248,161.7077,161.7913,16444.0
2015-06-17 15:25:00,193.49,193.53,193.43,193.46,9852.0,161.7746,161.8081,161.7244,161.7495,9852.0
2015-06-17 15:30:00,193.45,193.51,193.3,193.35,6082.0,161.7412,161.7913,161.6158,161.6576,6082.0
2015-06-17 15:35:00,193.34,193.4,193.27,193.32,9536.0,161.6492,161.6994,161.5907,161.6325,9536.0
2015-06-17 15:40:00,193.29,193.32,193.18,193.21,15120.0,161.6074,161.6325,161.5154,161.5405,15120.0
2015-06-17 15:45:00,193.2,193.2,193.05,193.11,11659.0,161.5321,161.5321,161.4067,161.4569,11659.0
2015-06-17 15:50:00,193.12,193.23,193.11,193.17,7155.0,161.4653,161.5572,161.4569,161.5071,7155.0
2015-06-17 15:55:00,193.11,193.17,193.05,193.07,27045.0,161.4569,161.5071,161.4067,161.4235,27045.0
2015-06-18 09:30:00,193.61,194.07,193.6,193.95,39135.0,161.8749,162.2595,161.8666,162.1592,39135.0
2015-06-18 09:35:00,194.0,194.07,193.87,193.88,28376.0,162.201,162.2595,162.0923,162.1007,28376.0
2015-06-18 09:40:00,193.88,193.95,193.82,193.88,27342.0,162.1007,162.1592,162.0505,162.1007,27342.0
2015-06-18 09:45:00,193.9,194.33,193.9,194.24,14886.0,162.1174,162.4769,162.1174,162.4017,14886.0
2015-06-18 09:50:00,194.27,194.31,194.16,194.25,17585.0,162.4268,162.4602,162.3348,162.41,17585.0
2015-06-18 09:55:00,194.25,194.25,194.13,194.21,5093.0,162.41,162.41,162.3097,162.3766,5093.0
2015-06-18 10:00:00,194.22,194.38,194.22,194.34,13126.0,162.385,162.5187,162.385,162.4853,13126.0
2015-06-18 10:05:00,194.34,194.65,194.33,194.6,42072.0,162.4853,162.7445,162.4769,162.7027,42072.0
2015-06-18 10:10:00,194.6,194.6,194.53,194.56,4434.0,162.7027,162.7027,162.6441,162.6692,4434.0
2015-06-18 10:15:00,194.58,194.61,194.54,194.55,2107.0,162.6859,162.711,162.6525,162.6609,2107.0
2015-06-18 10:20:00,194.56,194.62,194.53,194.61,18181.0,162.6692,162.7194,162.6441,162.711,18181.0
2015-06-18 10:25:00,194.62,194.67,194.58,194.58,19074.0,162.7194,162.7612,162.6859,162.6859,19074.0
2015-06-18 10:30:00,194.64,194.65,194.48,194.5,6365.0,162.7361,162.7445,162.6023,162.6191,6365.0
2015-06-18 10:35:00,194.5,194.56,194.49,194.56,8191.0,162.6191,162.6692,162.6107,162.6692,8191.0
2015-06-18 10:40:00,194.57,194.69,194.55,194.63,38926.0,162.6776,162.7779,162.6609,162.7278,38926.0
2015-06-18 10:45:00,194.64,194.82,194.63,194.78,15041.0,162.7361,162.8866,162.7278,162.8532,15041.0
2015-06-18 10:50:00,194.8,194.85,194.78,194.8,11343.0,162.8699,162.9117,162.8532,162.8699,11343.0
2015-06-18 10:55:00,194.82,194.85,194.79,194.85,4995.0,162.8866,162.9117,162.8615,162.9117,4995.0
2015-06-18 11:00:00,194.85,194.99,194.83,194.96,11927.0,162.9117,163.0287,162.895,163.0037,11927.0
2015-06-18 11:05:00,194.99,195.1,194.97,195.04,36432.0,163.0287,163.1207,163.012,163.0705,36432.0
2015-06-18 11:10:00,195.04,195.07,195.0,195.02,12321.0,163.0705,163.0956,163.0371,163.0538,12321.0
2015-06-18 11:15:00,195.04,195.05,194.93,194.93,4440.0,163.0705,163.0789,162.9786,162.9786,4440.0
2015-06-18 11:20:00,194.95,194.95,194.92,194.92,1234.0,162.9953,162.9953,162.9702,162.9702,1234.0
2015-06-18 11:25:00,194.95,195.01,194.94,195.01,3131.0,162.9953,163.0455,162.9869,163.0455,3131.0
2015-06-18 11:30:00,195.02,195.12,195.01,195.05,8210.0,163.0538,163.1374,163.0455,163.0789,8210.0
2015-06-18 11:35:00,195.04,195.07,195.03,195.06,5529.0,163.0705,163.0956,163.0622,163.0873,5529.0
2015-06-18 11:40:00,195.07,195.19,195.07,195.11,11320.0,163.0956,163.196,163.0956,163.1291,11320.0
2015-06-18 11:45:00,195.12,195.14,195.04,195.05,5562.0,163.1374,163.1542,163.0705,163.0789,5562.0
2015-06-18 11:50:00,195.06,195.06,195.0,195.02,8228.0,163.0873,163.0873,163.0371,163.0538,8228.0
2015-06-18 11:55:00,195.01,195.05,194.98,194.99,7417.0,163.0455,163.0789,163.0204,163.0287,7417.0
2015-06-18 12:00:00,195.0,195.06,194.97,195.05,23230.0,163.0371,163.0873,163.012,163.0789,23230.0
2015-06-18 12:05:00,195.01,195.03,194.97,194.99,35433.0,163.0455,163.0622,163.012,163.0287,35433.0
2015-06-18 12:10:00,195.01,195.02,194.98,194.98,5065.0,163.0455,163.0538,163.0204,163.0204,5065.0
2015-06-18 12:15:00,195.0,195.02,194.97,194.98,4483.0,163.0371,163.0538,163.012,163.0204,4483.0
2015-06-18 12:20:00,194.99,195.32,194.98,195.25,13748.0,163.0287,163.3047,163.0204,163.2461,13748.0
2015-06-18 12:25:00,195.31,195.33,195.18,195.21,17762.0,163.2963,163.313,163.1876,163.2127,17762.0
2015-06-18 12:30:00,195.28,195.52,195.25,195.49,20196.0,163.2712,163.4719,163.2461,163.4468,20196.0
2015-06-18 12:35:00,195.53,195.53,195.21,195.26,41344.0,163.4802,163.4802,163.2127,163.2545,41344.0
2015-06-18 12:40:00,195.37,195.37,195.24,195.27,9536.0,163.3465,163.3465,163.2378,163.2628,9536.0
2015-06-18 12:45:00,195.26,195.3,195.2,195.21,15944.0,163.2545,163.2879,163.2043,163.2127,15944.0
2015-06-18 12:50:00,195.22,195.23,195.17,195.18,2277.0,163.221,163.2294,163.1792,163.1876,2277.0
2015-06-18 12:55:00,195.16,195.17,195.07,195.07,12280.0,163.1709,163.1792,163.0956,163.0956,12280.0
2015-06-18 13:00:00,195.07,195.19,195.07,195.16,5665.0,163.0956,163.196,163.0956,163.1709,5665.0
2015-06-18 13:05:00,195.15,195.15,194.98,194.98,6321.0,163.1625,163.1625,163.0204,163.0204,6321.0
2015-06-18 13:10:00,194.98,195.09,194.98,195.02,8859.0,163.0204,163.1124,163.0204,163.0538,8859.0
2015-06-18 13:15:00,194.99,194.99,194.89,194.9,1686.0,163.0287,163.0287,162.9451,162.9535,1686.0
2015-06-18 13:20:00,194.94,194.94,194.74,194.81,18728.0,162.9869,162.9869,162.8197,162.8782,18728.0
2015-06-18 13:25:00,194.83,194.88,194.8,194.87,3628.0,162.895,162.9368,162.8699,162.9284,3628.0
2015-06-18 13:30:00,194.85,194.89,194.8,194.84,5385.0,162.9117,162.9451,162.8699,162.9033,5385.0
2015-06-18 13:35:00,194.82,194.91,194.82,194.9,5187.0,162.8866,162.9619,162.8866,162.9535,5187.0
2015-06-18 13:40:00,194.9,194.95,194.9,194.95,3215.0,162.9535,162.9953,162.9535,162.9953,3215.0
2015-06-18 13:45:00,194.93,194.95,194.86,194.89,4390.0,162.9786,162.9953,162.9201,162.9451,4390.0
2015-06-18 13:50:00,194.87,194.9,194.86,194.87,2310.0,162.9284,162.9535,162.9201,162.9284,2310.0
2015-06-18 13:55:00,194.87,194.92,194.83,194.84,11466.0,162.9284,162.9702,162.895,162.9033,11466.0
2015-06-18 14:00:00,194.85,194.92,194.81,194.92,14534.0,162.9117,162.9702,162.8782,162.9702,14534.0
2015-06-18 14:05:00,194.9,194.95,194.9,194.92,1844.0,162.9535,162.9953,162.9535,162.9702,1844.0
2015-06-18 14:10:00,194.92,194.92,194.89,194.89,2888.0,162.9702,162.9702,162.9451,162.9451,2888.0
2015-06-18 14:15:00,194.9,194.93,194.88,194.9,5307.0,162.9535,162.9786,162.9368,162.9535,5307.0
2015-06-18 14:20:00,194.9,195.05,194.9,195.04,7363.0,162.9535,163.0789,162.9535,163.0705,7363.0
2015-06-18 14:25:00,195.03,195.04,194.95,194.97,9367.0,163.0622,163.0705,162.9953,163.012,9367.0
2015-06-18 14:30:00,194.96,195.06,194.96,195.05,10613.0,163.0037,163.0873,163.0037,163.0789,10613.0
2015-06-18 14:35:00,195.01,195.11,194.97,195.11,5119.0,163.0455,163.1291,163.012,163.1291,5119.0
2015-06-18 14:40:00,195.1,195.11,195.06,195.09,4912.0,163.1207,163.1291,163.0873,163.1124,4912.0
2015-06-18 14:45:00,195.09,195.11,195.06,195.1,7880.0,163.1124,163.1291,163.0873,163.1207,7880.0
2015-06-18 14:50:00,195.12,195.22,195.11,195.14,6908.0,163.1374,163.221,163.1291,163.1542,6908.0
2015-06-18 14:55:00,195.17,195.2,195.15,195.2,4223.0,163.1792,163.2043,163.1625,163.2043,4223.0
2015-06-18 15:00:00,195.23,195.23,195.1,195.12,5329.0,163.2294,163.2294,163.1207,163.1374,5329.0
2015-06-18 15:05:00,195.11,195.13,195.06,195.08,1713.0,163.1291,163.1458,163.0873,163.104,1713.0
2015-06-18 15:10:00,195.04,195.09,195.04,195.07,6095.0,163.0705,163.1124,163.0705,163.0956,6095.0
2015-06-18 15:15:00,195.04,195.09,195.03,195.09,4038.0,163.0705,163.1124,163.0622,163.1124,4038.0
2015-06-18 15:20:00,195.1,195.14,195.08,195.14,5003.0,163.1207,163.1542,163.104,163.1542,5003.0
2015-06-18 15:25:00,195.15,195.29,195.15,195.28,9461.0,163.1625,163.2796,163.1625,163.2712,9461.0
2015-06-18 15:30:00,195.29,195.33,195.29,195.3,2045.0,163.2796,163.313,163.2796,163.2879,2045.0
2015-06-18 15:35:00,195.3,195.3,195.06,195.08,17978.0,163.2879,163.2879,163.0873,163.104,17978.0
2015-06-18 15:40:00,195.11,195.23,195.08,195.17,17942.0,163.1291,163.2294,163.104,163.1792,17942.0
2015-06-18 15:45:00,195.16,195.16,195.04,195.04,16137.0,163.1709,163.1709,163.0705,163.0705,16137.0
2015-06-18 15:50:00,195.05,195.07,194.96,194.96,26625.0,163.0789,163.0956,163.0037,163.0037,26625.0
2015-06-18 15:55:00,194.94,195.02,194.93,195.0,70130.0,162.9869,163.0538,162.9786,163.0371,70130.0
2015-06-19 09:30:00,194.8,194.8,194.7,194.77,9678.0,162.8699,162.8699,162.7863,162.8448,9678.0
2015-06-19 09:35:00,194.79,194.83,194.58,194.58,5684.0,162.8615,162.895,162.6859,162.6859,5684.0
2015-06-19 09:40:00,194.56,194.69,194.51,194.69,4020.0,162.6692,162.7779,162.6274,162.7779,4020.0
2015-06-19 09:45:00,194.68,194.68,194.46,194.46,12682.0,162.7696,162.7696,162.5856,162.5856,12682.0
2015-06-19 09:50:00,194.46,194.64,194.46,194.57,4010.0,162.5856,162.7361,162.5856,162.6776,4010.0
2015-06-19 09:55:00,194.62,194.72,194.58,194.71,11123.0,162.7194,162.803,162.6859,162.7946,11123.0
2015-06-19 10:00:00,194.65,194.74,194.65,194.69,9822.0,162.7445,162.8197,162.7445,162.7779,9822.0
2015-06-19 10:05:00,194.68,194.85,194.68,194.77,7464.0,162.7696,162.9117,162.7696,162.8448,7464.0
2015-06-19 10:10:00,194.75,194.81,194.75,194.76,1805.0,162.8281,162.8782,162.8281,162.8364,1805.0
2015-06-19 10:15:00,194.76,194.76,194.66,194.71,19389.0,162.8364,162.8364,162.7528,162.7946,19389.0
2015-06-19 10:20:00,194.69,194.85,194.69,194.83,8395.0,162.7779,162.9117,162.7779,162.895,8395.0
2015-06-19 10:25:00,194.83,194.83,194.74,194.74,29525.0,162.895,162.895,162.8197,162.8197,29525.0
2015-06-19 10:30:00,194.76,194.77,194.67,194.67,3010.0,162.8364,162.8448,162.7612,162.7612,3010.0
2015-06-19 10:35:00,194.68,194.83,194.62,194.62,9361.0,162.7696,162.895,162.7194,162.7194,9361.0
2015-06-19 10:40:00,194.64,194.73,194.63,194.63,2678.0,162.7361,162.8114,162.7278,162.7278,2678.0
2015-06-19 10:45:00,194.7,194.77,194.65,194.74,52676.0,162.7863,162.8448,162.7445,162.8197,52676.0
2015-06-19 10:50:00,194.81,194.85,194.75,194.85,3051.0,162.8782,162.9117,162.8281,162.9117,3051.0
2015-06-19 10:55:00,194.81,194.85,194.8,194.8,6029.0,162.8782,162.9117,162.8699,162.8699,6029.0
2015-06-19 11:00:00,194.79,194.79,194.74,194.75,2095.0,162.8615,162.8615,162.8197,162.8281,2095.0
2015-06-19 11:05:00,194.76,194.76,194.69,194.71,2824.0,162.8364,162.8364,162.7779,162.7946,2824.0
2015-06-19 11:10:00,194.7,194.77,194.68,194.74,3265.0,162.7863,162.8448,162.7696,162.8197,3265.0
2015-06-19 11:15:00,194.75,194.81,194.74,194.77,4578.0,162.8281,162.8782,162.8197,162.8448,4578.0
2015-06-19 11:20:00,194.81,194.81,194.72,194.77,5866.0,162.8782,162.8782,162.803,162.8448,5866.0
2015-06-19 11:25:00,194.79,194.79,194.74,194.74,1700.0,162.8615,162.8615,162.8197,162.8197,1700.0
2015-06-19 11:30:00,194.76,194.76,194.67,194.68,2330.0,162.8364,162.8364,162.7612,162.7696,2330.0
2015-06-19 11:35:00,194.73,194.75,194.65,194.65,17752.0,162.8114,162.8281,162.7445,162.7445,17752.0
2015-06-19 11:40:00,194.64,194.68,194.55,194.55,6506.0,162.7361,162.7696,162.6609,162.6609,6506.0
2015-06-19 11:45:00,194.54,194.54,194.46,194.52,5220.0,162.6525,162.6525,162.5856,162.6358,5220.0
2015-06-19 11:50:00,194.5,194.5,194.45,194.5,6437.0,162.6191,162.6191,162.5773,162.6191,6437.0
2015-06-19 11:55:00,194.52,194.53,194.45,194.48,6856.0,162.6358,162.6441,162.5773,162.6023,6856.0
2015-06-19 12:00:00,194.48,194.5,194.4,194.48,4088.0,162.6023,162.6191,162.5355,162.6023,4088.0
2015-06-19 12:05:00,194.46,194.46,194.36,194.42,16700.0,162.5856,162.5856,162.502,162.5522,16700.0
2015-06-19 12:10:00,194.41,194.47,194.4,194.45,2800.0,162.5438,162.594,162.5355,162.5773,2800.0
2015-06-19 12:15:00,194.45,194.47,194.43,194.47,3604.0,162.5773,162.594,162.5605,162.594,3604.0
2015-06-19 12:20:00,194.47,194.47,194.36,194.36,8952.0,162.594,162.594,162.502,162.502,8952.0
2015-06-19 12:25:00,194.38,194.44,194.37,194.38,10183.0,162.5187,162.5689,162.5104,162.5187,10183.0
2015-06-19 12:30:00,194.36,194.45,194.34,194.45,3742.0,162.502,162.5773,162.4853,162.5773,3742.0
2015-06-19 12:35:00,194.47,194.5,194.42,194.43,4539.0,162.594,162.6191,162.5522,162.5605,4539.0
2015-06-19 12:40:00,194.44,194.47,194.43,194.47,3713.0,162.5689,162.594,162.5605,162.594,3713.0
2015-06-19 12:45:00,194.46,194.52,194.45,194.49,5606.0,162.5856,162.6358,162.5773,162.6107,5606.0
2015-06-19 12:50:00,194.5,194.5,194.43,194.46,3595.0,162.6191,162.6191,162.5605,162.5856,3595.0
2015-06-19 12:55:00,194.47,194.47,194.44,194.47,1815.0,162.594,162.594,162.5689,162.594,1815.0
2015-06-19 13:00:00,194.45,194.47,194.42,194.47,3225.0,162.5773,162.594,162.5522,162.594,3225.0
2015-06-19 13:05:00,194.45,194.45,194.37,194.37,6771.0,162.5773,162.5773,162.5104,162.5104,6771.0
2015-06-19 13:10:00,194.37,194.44,194.36,194.44,1396.0,162.5104,162.5689,162.502,162.5689,1396.0
2015-06-19 13:15:00,194.43,194.49,194.41,194.49,5290.0,162.5605,162.6107,162.5438,162.6107,5290.0
2015-06-19 13:20:00,194.46,194.49,194.45,194.48,3813.0,162.5856,162.6107,162.5773,162.6023,3813.0
2015-06-19 13:25:00,194.48,194.5,194.46,194.47,2731.0,162.6023,162.6191,162.5856,162.594,2731.0
2015-06-19 13:30:00,194.49,194.59,194.49,194.59,4692.0,162.6107,162.6943,162.6107,162.6943,4692.0
2015-06-19 13:35:00,194.6,194.63,194.59,194.6,1379.0,162.7027,162.7278,162.6943,162.7027,1379.0
2015-06-19 13:40:00,194.63,194.63,194.59,194.59,2500.0,162.7278,162.7278,162.6943,162.6943,2500.0
2015-06-19 13:45:00,194.58,194.61,194.58,194.6,2717.0,162.6859,162.711,162.6859,162.7027,2717.0
2015-06-19 13:50:00,194.6,194.6,194.59,194.59,1000.0,162.7027,162.7027,162.6943,162.6943,1000.0
2015-06-19 13:55:00,194.58,194.59,194.54,194.55,6100.0,162.6859,162.6943,162.6525,162.6609,6100.0
2015-06-19 14:00:00,194.56,194.57,194.47,194.5,19416.0,162.6692,162.6776,162.594,162.6191,19416.0
2015-06-19 14:05:00,194.52,194.53,194.45,194.45,3155.0,162.6358,162.6441,162.5773,162.5773,3155.0
2015-06-19 14:10:00,194.45,194.48,194.44,194.44,5789.0,162.5773,162.6023,162.5689,162.5689,5789.0
2015-06-19 14:15:00,194.44,194.44,194.4,194.44,6894.0,162.5689,162.5689,162.5355,162.5689,6894.0
2015-06-19 14:20:00,194.45,194.45,194.25,194.26,10841.0,162.5773,162.5773,162.41,162.4184,10841.0
2015-06-19 14:25:00,194.24,194.25,194.16,194.24,12997.0,162.4017,162.41,162.3348,162.4017,12997.0
2015-06-19 14:30:00,194.23,194.27,194.16,194.27,2405.0,162.3933,162.4268,162.3348,162.4268,2405.0
2015-06-19 14:35:00,194.26,194.28,194.23,194.28,3249.0,162.4184,162.4351,162.3933,162.4351,3249.0
2015-06-19 14:40:00,194.24,194.24,194.21,194.23,500.0,162.4017,162.4017,162.3766,162.3933,500.0
2015-06-19 14:45:00,194.2,194.23,194.17,194.19,9926.0,162.3682,162.3933,162.3432,162.3599,9926.0
2015-06-19 14:50:00,194.19,194.19,194.08,194.09,7080.0,162.3599,162.3599,162.2679,162.2763,7080.0
2015-06-19 14:55:00,194.09,194.16,194.09,194.14,4871.0,162.2763,162.3348,162.2763,162.3181,4871.0
2015-06-19 15:00:00,194.15,194.15,194.1,194.11,4659.0,162.3264,162.3264,162.2846,162.293,4659.0
2015-06-19 15:05:00,194.1,194.14,194.08,194.13,5761.0,162.2846,162.3181,162.2679,162.3097,5761.0
2015-06-19 15:10:00,194.15,194.16,194.04,194.1,11558.0,162.3264,162.3348,162.2345,162.2846,11558.0
2015-06-19 15:15:00,194.06,194.06,193.98,194.02,4694.0,162.2512,162.2512,162.1843,162.2177,4694.0
2015-06-19 15:20:00,194.04,194.05,194.03,194.05,1896.0,162.2345,162.2428,162.2261,162.2428,1896.0
2015-06-19 15:25:00,194.04,194.09,194.03,194.04,4941.0,162.2345,162.2763,162.2261,162.2345,4941.0
2015-06-19 15:30:00,194.03,194.22,193.99,194.19,15535.0,162.2261,162.385,162.1927,162.3599,15535.0
2015-06-19 15:35:00,194.21,194.21,194.12,194.13,3795.0,162.3766,162.3766,162.3013,162.3097,3795.0
2015-06-19 15:40:00,194.17,194.18,194.15,194.18,3464.0,162.3432,162.3515,162.3264,162.3515,3464.0
2015-06-19 15:45:00,194.18,194.37,194.18,194.35,20523.0,162.3515,162.5104,162.3515,162.4936,20523.0
2015-06-19 15:50:00,194.34,194.34,194.25,194.26,8796.0,162.4853,162.4853,162.41,162.4184,8796.0
2015-06-19 15:55:00,194.25,194.26,193.87,193.87,87066.0,162.41,162.4184,162.0923,162.0923,87066.0
2015-06-22 09:30:00,194.37,194.5,194.24,194.5,30035.0,163.2649,163.3741,163.1557,163.3741,30035.0
2015-06-22 09:35:00,194.53,194.53,194.14,194.25,27673.0,163.3993,163.3993,163.0717,163.1641,27673.0
2015-06-22 09:40:00,194.22,194.3,194.13,194.27,61574.0,163.1389,163.2061,163.0633,163.1809,61574.0
2015-06-22 09:45:00,194.34,194.37,194.26,194.35,23416.0,163.2397,163.2649,163.1725,163.2481,23416.0
2015-06-22 09:50:00,194.37,194.47,194.34,194.41,16686.0,163.2649,163.3489,163.2397,163.2985,16686.0
2015-06-22 09:55:00,194.41,194.48,194.4,194.46,10174.0,163.2985,163.3573,163.2901,163.3405,10174.0
2015-06-22 10:00:00,194.48,194.52,194.36,194.43,44003.0,163.3573,163.3909,163.2565,163.3153,44003.0
2015-06-22 10:05:00,194.43,194.67,194.42,194.65,40447.0,163.3153,163.5169,163.3069,163.5001,40447.0
2015-06-22 10:10:00,194.6,194.64,194.59,194.61,9253.0,163.4581,163.4917,163.4497,163.4665,9253.0
2015-06-22 10:15:00,194.64,194.66,194.58,194.62,18096.0,163.4917,163.5085,163.4413,163.4749,18096.0
2015-06-22 10:20:00,194.59,194.6,194.48,194.54,10354.0,163.4497,163.4581,163.3573,163.4077,10354.0
2015-06-22 10:25:00,194.54,194.59,194.52,194.54,1648.0,163.4077,163.4497,163.3909,163.4077,1648.0
2015-06-22 10:30:00,194.53,194.59,194.48,194.52,10600.0,163.3993,163.4497,163.3573,163.3909,10600.0
2015-06-22 10:35:00,194.54,194.57,194.49,194.57,16082.0,163.4077,163.4329,163.3657,163.4329,16082.0
2015-06-22 10:40:00,194.57,194.78,194.57,194.74,18588.0,163.4329,163.6093,163.4329,163.5757,18588.0
2015-06-22 10:45:00,194.77,194.77,194.61,194.63,11142.0,163.6009,163.6009,163.4665,163.4833,11142.0
2015-06-22 10:50:00,194.58,194.61,194.53,194.6,3060.0,163.4413,163.4665,163.3993,163.4581,3060.0
2015-06-22 10:55:00,194.56,194.7,194.55,194.68,9850.0,163.4245,163.5421,163.4161,163.5253,9850.0
2015-06-22 11:00:00,194.69,194.69,194.59,194.67,7471.0,163.5337,163.5337,163.4497,163.5169,7471.0
2015-06-22 11:05:00,194.72,194.83,194.7,194.78,6513.0,163.5589,163.6513,163.5421,163.6093,6513.0
2015-06-22 11:10:00,194.8,194.84,194.78,194.84,4366.0,163.6261,163.6597,163.6093,163.6597,4366.0
2015-06-22 11:15:00,194.81,194.84,194.78,194.78,6169.0,163.6345,163.6597,163.6093,163.6093,6169.0
2015-06-22 11:20:00,194.82,194.92,194.81,194.88,3366.0,163.6429,163.7269,163.6345,163.6933,3366.0
2015-06-22 11:25:00,194.86,194.86,194.81,194.81,6205.0,163.6765,163.6765,163.6345,163.6345,6205.0
2015-06-22 11:30:00,194.87,194.88,194.78,194.81,5239.0,163.6849,163.6933,163.6093,163.6345,5239.0
2015-06-22 11:35:00,194.8,194.81,194.75,194.75,2400.0,163.6261,163.6345,163.5841,163.5841,2400.0
2015-06-22 11:40:00,194.76,194.76,194.64,194.69,18719.0,163.5925,163.5925,163.4917,163.5337,18719.0
2015-06-22 11:45:00,194.69,194.72,194.69,194.7,25619.0,163.5337,163.5589,163.5337,163.5421,25619.0
2015-06-22 11:50:00,194.72,194.74,194.62,194.67,8243.0,163.5589,163.5757,163.4749,163.5169,8243.0
2015-06-22 11:55:00,194.67,194.67,194.52,194.54,15997.0,163.5169,163.5169,163.3909,163.4077,15997.0
2015-06-22 12:00:00,194.54,194.57,194.5,194.52,20785.0,163.4077,163.4329,163.3741,163.3909,20785.0
2015-06-22 12:05:00,194.51,194.54,194.45,194.45,10208.0,163.3825,163.4077,163.3321,163.3321,10208.0
2015-06-22 12:10:00,194.41,194.47,194.36,194.45,47693.0,163.2985,163.3489,163.2565,163.3321,47693.0
2015-06-22 12:15:00,194.4,194.46,194.38,194.4,9995.0,163.2901,163.3405,163.2733,163.2901,9995.0
2015-06-22 12:20:00,194.38,194.4,194.19,194.19,19106.0,163.2733,163.2901,163.1137,163.1137,19106.0
2015-06-22 12:25:00,194.15,194.24,194.05,194.16,28974.0,163.0801,163.1557,162.9961,163.0885,28974.0
2015-06-22 12:30:00,194.16,194.26,194.16,194.22,4943.0,163.0885,163.1725,163.0885,163.1389,4943.0
2015-06-22 12:35:00,194.27,194.33,194.26,194.33,2466.0,163.1809,163.2313,163.1725,163.2313,2466.0
2015-06-22 12:40:00,194.33,194.33,194.3,194.3,3573.0,163.2313,163.2313,163.2061,163.2061,3573.0
2015-06-22 12:45:00,194.3,194.31,194.22,194.29,7993.0,163.2061,163.2145,163.1389,163.1977,7993.0
2015-06-22 12:50:00,194.3,194.4,194.3,194.36,2659.0,163.2061,163.2901,163.2061,163.2565,2659.0
2015-06-22 12:55:00,194.38,194.39,194.35,194.38,2326.0,163.2733,163.2817,163.2481,163.2733,2326.0
2015-06-22 13:00:00,194.38,194.38,194.33,194.37,2850.0,163.2733,163.2733,163.2313,163.2649,2850.0
2015-06-22 13:05:00,194.38,194.39,194.26,194.29,3666.0,163.2733,163.2817,163.1725,163.1977,3666.0
2015-06-22 13:10:00,194.29,194.31,194.21,194.21,6131.0,163.1977,163.2145,163.1305,163.1305,6131.0
2015-06-22 13:15:00,194.2,194.24,194.2,194.2,4755.0,163.1221,163.1557,163.1221,163.1221,4755.0
2015-06-22 13:20:00,194.22,194.27,194.21,194.24,8292.0,163.1389,163.1809,163.1305,163.1557,8292.0
2015-06-22 13:25:00,194.24,194.25,194.13,194.13,15400.0,163.1557,163.1641,163.0633,163.0633,15400.0
2015-06-22 13:30:00,194.13,194.21,194.1,194.2,33985.0,163.0633,163.1305,163.0381,163.1221,33985.0
2015-06-22 13:35:00,194.2,194.2,194.1,194.14,3555.0,163.1221,163.1221,163.0381,163.0717,3555.0
2015-06-22 13:40:00,194.15,194.19,194.15,194.15,1620.0,163.0801,163.1137,163.0801,163.0801,1620.0
2015-06-22 13:45:00,194.14,194.26,194.14,194.24,1893.0,163.0717,163.1725,163.0717,163.1557,1893.0
2015-06-22 13:50:00,194.25,194.3,194.25,194.27,6070.0,163.1641,163.2061,163.1641,163.1809,6070.0
2015-06-22 13:55:00,194.26,194.26,194.2,194.24,3327.0,163.1725,163.1725,163.1221,163.1557,3327.0
2015-06-22 14:00:00,194.33,194.33,194.28,194.31,2938.0,163.2313,163.2313,163.1893,163.2145,2938.0
2015-06-22 14:05:00,194.3,194.38,194.3,194.34,1516.0,163.2061,163.2733,163.2061,163.2397,1516.0
2015-06-22 14:10:00,194.34,194.36,194.29,194.32,2731.0,163.2397,163.2565,163.1977,163.2229,2731.0
2015-06-22 14:15:00,194.31,194.35,194.31,194.33,5457.0,163.2145,163.2481,163.2145,163.2313,5457.0
2015-06-22 14:20:00,194.33,194.36,194.31,194.33,4610.0,163.2313,163.2565,163.2145,163.2313,4610.0
2015-06-22 14:25:00,194.33,194.33,194.26,194.27,2595.0,163.2313,163.2313,163.1725,163.1809,2595.0
2015-06-22 14:30:00,194.27,194.32,194.23,194.32,5847.0,163.1809,163.2229,163.1473,163.2229,5847.0
2015-06-22 14:35:00,194.34,194.4,194.34,194.38,1633.0,163.2397,163.2901,163.2397,163.2733,1633.0
2015-06-22 14:40:00,194.39,194.39,194.34,194.37,5549.0,163.2817,163.2817,163.2397,163.2649,5549.0
2015-06-22 14:45:00,194.35,194.37,194.33,194.34,4125.0,163.2481,163.2649,163.2313,163.2397,4125.0
2015-06-22 14:50:00,194.35,194.48,194.35,194.47,60197.0,163.2481,163.3573,163.2481,163.3489,60197.0
2015-06-22 14:55:00,194.47,194.51,194.43,194.46,4514.0,163.3489,163.3825,163.3153,163.3405,4514.0
2015-06-22 15:00:00,194.45,194.46,194.38,194.38,8861.0,163.3321,163.3405,163.2733,163.2733,8861.0
2015-06-22 15:05:00,194.4,194.45,194.37,194.45,2481.0,163.2901,163.3321,163.2649,163.3321,2481.0
2015-06-22 15:10:00,194.46,194.46,194.43,194.44,6942.0,163.3405,163.3405,163.3153,163.3237,6942.0
2015-06-22 15:15:00,194.42,194.42,194.33,194.37,5037.0,163.3069,163.3069,163.2313,163.2649,5037.0
2015-06-22 15:20:00,194.38,194.43,194.38,194.43,1150.0,163.2733,163.3153,163.2733,163.3153,1150.0
2015-06-22 15:25:00,194.43,194.44,194.36,194.36,4259.0,163.3153,163.3237,163.2565,163.2565,4259.0
2015-06-22 15:30:00,194.41,194.42,194.37,194.4,5739.0,163.2985,163.3069,163.2649,163.2901,5739.0
2015-06-22 15:35:00,194.39,194.39,194.26,194.28,4545.0,163.2817,163.2817,163.1725,163.1893,4545.0
2015-06-22 15:40:00,194.3,194.36,194.29,194.36,18473.0,163.2061,163.2565,163.1977,163.2565,18473.0
2015-06-22 15:45:00,194.31,194.32,194.19,194.29,10444.0,163.2145,163.2229,163.1137,163.1977,10444.0
2015-06-22 15:50:00,194.26,194.29,194.21,194.22,10742.0,163.1725,163.1977,163.1305,163.1389,10742.0
2015-06-22 15:55:00,194.2,194.32,194.14,194.29,19180.0,163.1221,163.2229,163.0717,163.1977,19180.0
2015-06-23 09:30:00,194.48,194.63,194.47,194.51,43405.0,163.3573,163.4833,163.3489,163.3825,43405.0
2015-06-23 09:35:00,194.53,194.59,194.49,194.49,5941.0,163.3993,163.4497,163.3657,163.3657,5941.0
2015-06-23 09:40:00,194.46,194.51,194.45,194.5,3325.0,163.3405,163.3825,163.3321,163.3741,3325.0
2015-06-23 09:45:00,194.52,194.62,194.52,194.55,3011.0,163.3909,163.4749,163.3909,163.4161,3011.0
2015-06-23 09:50:00,194.58,194.64,194.56,194.57,282914.0,163.4413,163.4917,163.4245,163.4329,282914.0
2015-06-23 09:55:00,194.65,194.65,194.64,194.65,176.0,163.5001,163.5001,163.4917,163.5001,176.0
2015-06-23 10:00:00,194.63,194.65,194.54,194.65,5755.0,163.4833,163.5001,163.4077,163.5001,5755.0
2015-06-23 10:05:00,194.7,194.76,194.67,194.67,2790.0,163.5421,163.5925,163.5169,163.5169,2790.0
2015-06-23 10:10:00,194.67,194.7,194.65,194.7,6632.0,163.5169,163.5421,163.5001,163.5421,6632.0
2015-06-23 10:15:00,194.71,194.71,194.34,194.34,28116.0,163.5505,163.5505,163.2397,163.2397,28116.0
2015-06-23 10:20:00,194.37,194.45,194.37,194.45,3608.0,163.2649,163.3321,163.2649,163.3321,3608.0
2015-06-23 10:25:00,194.41,194.42,194.28,194.3,27373.0,163.2985,163.3069,163.1893,163.2061,27373.0
2015-06-23 10:30:00,194.3,194.43,194.29,194.39,7494.0,163.2061,163.3153,163.1977,163.2817,7494.0
2015-06-23 10:35:00,194.34,194.38,194.27,194.27,4383.0,163.2397,163.2733,163.1809,163.1809,4383.0
2015-06-23 10:40:00,194.23,194.26,194.14,194.14,8279.0,163.1473,163.1725,163.0717,163.0717,8279.0
2015-06-23 10:45:00,194.14,194.27,194.14,194.23,5169.0,163.0717,163.1809,163.0717,163.1473,5169.0
2015-06-23 10:50:00,194.23,194.23,194.17,194.21,5885.0,163.1473,163.1473,163.0969,163.1305,5885.0
2015-06-23 10:55:00,194.25,194.26,194.2,194.22,2800.0,163.1641,163.1725,163.1221,163.1389,2800.0
2015-06-23 11:00:00,194.24,194.26,194.17,194.26,10439.0,163.1557,163.1725,163.0969,163.1725,10439.0
2015-06-23 11:05:00,194.25,194.39,194.24,194.37,5245.0,163.1641,163.2817,163.1557,163.2649,5245.0
2015-06-23 11:10:00,194.38,194.4,194.3,194.34,3631.0,163.2733,163.2901,163.2061,163.2397,3631.0
2015-06-23 11:15:00,194.3,194.39,194.21,194.31,8595.0,163.2061,163.2817,163.1305,163.2145,8595.0
2015-06-23 11:20:00,194.25,194.28,194.21,194.25,4733.0,163.1641,163.1893,163.1305,163.1641,4733.0
2015-06-23 11:25:00,194.25,194.25,194.14,194.16,11963.0,163.1641,163.1641,163.0717,163.0885,11963.0
2015-06-23 11:30:00,194.18,194.29,194.15,194.25,39873.0,163.1053,163.1977,163.0801,163.1641,39873.0
2015-06-23 11:35:00,194.25,194.36,194.22,194.23,12582.0,163.1641,163.2565,163.1389,163.1473,12582.0
2015-06-23 11:40:00,194.25,194.27,194.21,194.22,2524.0,163.1641,163.1809,163.1305,163.1389,2524.0
2015-06-23 11:45:00,194.22,194.32,194.2,194.31,53700.0,163.1389,163.2229,163.1221,163.2145,53700.0
2015-06-23 11:50:00,194.31,194.34,194.27,194.29,1586.0,163.2145,163.2397,163.1809,163.1977,1586.0
2015-06-23 11:55:00,194.27,194.28,194.25,194.25,800.0,163.1809,163.1893,163.1641,163.1641,800.0
2015-06-23 12:00:00,194.25,194.25,194.09,194.12,13514.0,163.1641,163.1641,163.0297,163.0549,13514.0
2015-06-23 12:05:00,194.12,194.12,194.0,194.03,12009.0,163.0549,163.0549,162.9541,162.9793,12009.0
2015-06-23 12:10:00,194.02,194.08,194.0,194.07,4535.0,162.9709,163.0213,162.9541,163.0129,4535.0
2015-06-23 12:15:00,194.05,194.13,194.05,194.11,1743.0,162.9961,163.0633,162.9961,163.0465,1743.0
2015-06-23 12:20:00,194.11,194.13,194.01,194.01,1154.0,163.0465,163.0633,162.9625,162.9625,1154.0
2015-06-23 12:25:00,194.08,194.13,194.08,194.13,831.0,163.0213,163.0633,163.0213,163.0633,831.0
2015-06-23 12:30:00,194.11,194.12,194.07,194.1,1829.0,163.0465,163.0549,163.0129,163.0381,1829.0
2015-06-23 12:35:00,194.1,194.17,194.1,194.14,1675.0,163.0381,163.0969,163.0381,163.0717,1675.0
2015-06-23 12:40:00,194.13,194.18,194.13,194.13,1947.0,163.0633,163.1053,163.0633,163.0633,1947.0
2015-06-23 12:45:00,194.11,194.16,194.1,194.14,2040.0,163.0465,163.0885,163.0381,163.0717,2040.0
2015-06-23 12:50:00,194.15,194.15,194.11,194.11,1828.0,163.0801,163.0801,163.0465,163.0465,1828.0
2015-06-23 12:55:00,194.1,194.13,194.04,194.07,550274.0,163.0381,163.0633,162.9877,163.0129,550274.0
2015-06-23 13:00:00,194.07,194.11,194.07,194.1,112676.0,163.0129,163.0465,163.0129,163.0381,112676.0
2015-06-23 13:05:00,194.11,194.11,194.01,194.01,31347.0,163.0465,163.0465,162.9625,162.9625,31347.0
2015-06-23 13:10:00,194.09,194.14,194.07,194.13,2565.0,163.0297,163.0717,163.0129,163.0633,2565.0
2015-06-23 13:15:00,194.12,194.21,194.12,194.19,2369.0,163.0549,163.1305,163.0549,163.1137,2369.0
2015-06-23 13:20:00,194.19,194.21,194.16,194.17,25307.0,163.1137,163.1305,163.0885,163.0969,25307.0
2015-06-23 13:25:00,194.18,194.21,194.16,194.16,6676.0,163.1053,163.1305,163.0885,163.0885,6676.0
2015-06-23 13:30:00,194.16,194.19,194.14,194.19,7149.0,163.0885,163.1137,163.0717,163.1137,7149.0
2015-06-23 13:35:00,194.18,194.2,194.17,194.2,4940.0,163.1053,163.1221,163.0969,163.1221,4940.0
2015-06-23 13:40:00,194.22,194.3,194.21,194.3,13645.0,163.1389,163.2061,163.1305,163.2061,13645.0
2015-06-23 13:45:00,194.31,194.31,194.29,194.29,3396.0,163.2145,163.2145,163.1977,163.1977,3396.0
2015-06-23 13:50:00,194.28,194.29,194.25,194.27,7407.0,163.1893,163.1977,163.1641,163.1809,7407.0
2015-06-23 13:55:00,194.26,194.27,194.25,194.27,4073.0,163.1725,163.1809,163.1641,163.1809,4073.0
2015-06-23 14:00:00,194.27,194.3,194.26,194.27,6157.0,163.1809,163.2061,163.1725,163.1809,6157.0
2015-06-23 14:05:00,194.29,194.29,194.24,194.24,3505.0,163.1977,163.1977,163.1557,163.1557,3505.0
2015-06-23 14:10:00,194.24,194.27,194.24,194.27,3783.0,163.1557,163.1809,163.1557,163.1809,3783.0
2015-06-23 14:15:00,194.27,194.31,194.27,194.28,6714.0,163.1809,163.2145,163.1809,163.1893,6714.0
2015-06-23 14:20:00,194.29,194.31,194.28,194.29,6224.0,163.1977,163.2145,163.1893,163.1977,6224.0
2015-06-23 14:25:00,194.28,194.3,194.27,194.29,11432.0,163.1893,163.2061,163.1809,163.1977,11432.0
2015-06-23 14:30:00,194.29,194.29,194.23,194.27,8636.0,163.1977,163.1977,163.1473,163.1809,8636.0
2015-06-23 14:35:00,194.27,194.47,194.24,194.4,52348.0,163.1809,163.3489,163.1557,163.2901,52348.0
2015-06-23 14:40:00,194.41,194.5,194.4,194.45,11299.0,163.2985,163.3741,163.2901,163.3321,11299.0
2015-06-23 14:45:00,194.45,194.48,194.41,194.42,9941.0,163.3321,163.3573,163.2985,163.3069,9941.0
2015-06-23 14:50:00,194.43,194.46,194.41,194.44,10769.0,163.3153,163.3405,163.2985,163.3237,10769.0
2015-06-23 14:55:00,194.44,194.45,194.41,194.43,10465.0,163.3237,163.3321,163.2985,163.3153,10465.0
2015-06-23 15:00:00,194.43,194.45,194.41,194.41,6342.0,163.3153,163.3321,163.2985,163.2985,6342.0
2015-06-23 15:05:00,194.39,194.39,194.32,194.36,9817.0,163.2817,163.2817,163.2229,163.2565,9817.0
2015-06-23 15:10:00,194.37,194.38,194.31,194.35,20017.0,163.2649,163.2733,163.2145,163.2481,20017.0
2015-06-23 15:15:00,194.34,194.38,194.34,194.36,7632.0,163.2397,163.2733,163.2397,163.2565,7632.0
2015-06-23 15:20:00,194.35,194.41,194.34,194.39,7510.0,163.2481,163.2985,163.2397,163.2817,7510.0
2015-06-23 15:25:00,194.39,194.44,194.37,194.42,8131.0,163.2817,163.3237,163.2649,163.3069,8131.0
2015-06-23 15:30:00,194.44,194.51,194.43,194.51,6680.0,163.3237,163.3825,163.3153,163.3825,6680.0
2015-06-23 15:35:00,194.5,194.52,194.38,194.41,9432.0,163.3741,163.3909,163.2733,163.2985,9432.0
2015-06-23 15:40:00,194.44,194.47,194.42,194.42,3838.0,163.3237,163.3489,163.3069,163.3069,3838.0
2015-06-23 15:45:00,194.45,194.48,194.44,194.45,7146.0,163.3321,163.3573,163.3237,163.3321,7146.0
2015-06-23 15:50:00,194.44,194.48,194.43,194.48,8137.0,163.3237,163.3573,163.3153,163.3573,8137.0
2015-06-23 15:55:00,194.47,194.48,194.39,194.4,25396.0,163.3489,163.3573,163.2817,163.2901,25396.0
2015-06-24 09:30:00,194.18,194.18,193.95,194.16,95754.0,163.1053,163.1053,162.9121,163.0885,95754.0
2015-06-24 09:35:00,194.17,194.3,194.17,194.2,56551.0,163.0969,163.2061,163.0969,163.1221,56551.0
2015-06-24 09:40:00,194.2,194.2,194.13,194.17,94683.0,163.1221,163.1221,163.0633,163.0969,94683.0
2015-06-24 09:45:00,194.18,194.2,193.99,194.09,32286.0,163.1053,163.1221,162.9457,163.0297,32286.0
2015-06-24 09:50:00,194.08,194.14,193.98,193.99,41503.0,163.0213,163.0717,162.9373,162.9457,41503.0
2015-06-24 09:55:00,194.02,194.15,194.01,194.15,25420.0,162.9709,163.0801,162.9625,163.0801,25420.0
2015-06-24 10:00:00,194.14,194.22,194.11,194.17,22638.0,163.0717,163.1389,163.0465,163.0969,22638.0
2015-06-24 10:05:00,194.16,194.17,194.07,194.13,3184.0,163.0885,163.0969,163.0129,163.0633,3184.0
2015-06-24 10:10:00,194.11,194.19,194.09,194.18,2450.0,163.0465,163.1137,163.0297,163.1053,2450.0
2015-06-24 10:15:00,194.17,194.21,194.1,194.13,5621.0,163.0969,163.1305,163.0381,163.0633,5621.0
2015-06-24 10:20:00,194.15,194.17,194.08,194.09,4640.0,163.0801,163.0969,163.0213,163.0297,4640.0
2015-06-24 10:25:00,194.1,194.43,194.1,194.41,5512.0,163.0381,163.3153,163.0381,163.2985,5512.0
2015-06-24 10:30:00,194.4,194.52,194.38,194.39,59157.0,163.2901,163.3909,163.2733,163.2817,59157.0
2015-06-24 10:35:00,194.36,194.36,194.34,194.35,4260.0,163.2565,163.2565,163.2397,163.2481,4260.0
2015-06-24 10:40:00,194.36,194.38,194.34,194.36,7145.0,163.2565,163.2733,163.2397,163.2565,7145.0
2015-06-24 10:45:00,194.35,194.38,194.31,194.36,4039.0,163.2481,163.2733,163.2145,163.2565,4039.0
2015-06-24 10:50:00,194.31,194.32,194.25,194.28,2891.0,163.2145,163.2229,163.1641,163.1893,2891.0
2015-06-24 10:55:00,194.28,194.29,194.22,194.25,5682.0,163.1893,163.1977,163.1389,163.1641,5682.0
2015-06-24 11:00:00,194.24,194.24,194.07,194.09,13538.0,163.1557,163.1557,163.0129,163.0297,13538.0
2015-06-24 11:05:00,194.08,194.1,194.07,194.1,3185.0,163.0213,163.0381,163.0129,163.0381,3185.0
2015-06-24 11:10:00,194.07,194.07,193.97,193.97,7008.0,163.0129,163.0129,162.9289,162.9289,7008.0
2015-06-24 11:15:00,193.95,193.98,193.86,193.98,12334.0,162.9121,162.9373,162.8365,162.9373,12334.0
2015-06-24 11:20:00,193.97,194.0,193.93,193.94,4723.0,162.9289,162.9541,162.8953,162.9037,4723.0
2015-06-24 11:25:00,193.94,194.01,193.94,194.01,1554.0,162.9037,162.9625,162.9037,162.9625,1554.0
2015-06-24 11:30:00,194.0,194.03,193.96,193.96,1655.0,162.9541,162.9793,162.9205,162.9205,1655.0
2015-06-24 11:35:00,193.95,194.0,193.88,193.89,4786.0,162.9121,162.9541,162.8533,162.8617,4786.0
2015-06-24 11:40:00,193.87,194.04,193.83,194.04,10658.0,162.8449,162.9877,162.8113,162.9877,10658.0
2015-06-24 11:45:00,194.01,194.02,193.95,193.95,1831.0,162.9625,162.9709,162.9121,162.9121,1831.0
2015-06-24 11:50:00,193.96,193.99,193.89,193.89,2400.0,162.9205,162.9457,162.8617,162.8617,2400.0
2015-06-24 11:55:00,193.91,193.97,193.81,193.86,21422.0,162.8785,162.9289,162.7945,162.8365,21422.0
2015-06-24 12:00:00,193.85,193.85,193.64,193.68,12089.0,162.8281,162.8281,162.6517,162.6853,12089.0
2015-06-24 12:05:00,193.66,193.71,193.64,193.64,5600.0,162.6685,162.7105,162.6517,162.6517,5600.0
2015-06-24 12:10:00,193.62,193.84,193.55,193.77,630788.0,162.6349,162.8197,162.5761,162.7609,630788.0
2015-06-24 12:15:00,193.76,193.81,193.74,193.75,11297.0,162.7525,162.7945,162.7357,162.7441,11297.0
2015-06-24 12:20:00,193.75,193.75,193.63,193.67,3932.0,162.7441,162.7441,162.6433,162.6769,3932.0
2015-06-24 12:25:00,193.69,193.69,193.6,193.6,5902.0,162.6937,162.6937,162.6181,162.6181,5902.0
2015-06-24 12:30:00,193.61,193.66,193.55,193.63,5515.0,162.6265,162.6685,162.5761,162.6433,5515.0
2015-06-24 12:35:00,193.63,193.71,193.62,193.71,4289.0,162.6433,162.7105,162.6349,162.7105,4289.0
2015-06-24 12:40:00,193.7,193.71,193.61,193.62,9682.0,162.7021,162.7105,162.6265,162.6349,9682.0
2015-06-24 12:45:00,193.61,193.66,193.52,193.56,9428.0,162.6265,162.6685,162.5509,162.5845,9428.0
2015-06-24 12:50:00,193.5,193.51,193.45,193.51,2074.0,162.5341,162.5425,162.4921,162.5425,2074.0
2015-06-24 12:55:00,193.48,193.52,193.48,193.51,5100.0,162.5173,162.5509,162.5173,162.5425,5100.0
2015-06-24 13:00:00,193.51,193.57,193.49,193.57,3572.0,162.5425,162.5929,162.5257,162.5929,3572.0
2015-06-24 13:05:00,193.55,193.63,193.54,193.62,4419.0,162.5761,162.6433,162.5677,162.6349,4419.0
2015-06-24 13:10:00,193.62,193.62,193.56,193.56,8543.0,162.6349,162.6349,162.5845,162.5845,8543.0
2015-06-24 13:15:00,193.54,193.55,193.45,193.46,1819.0,162.5677,162.5761,162.4921,162.5005,1819.0
2015-06-24 13:20:00,193.47,193.52,193.33,193.33,7562.0,162.5089,162.5509,162.3913,162.3913,7562.0
2015-06-24 13:25:00,193.32,193.34,193.19,193.24,9255.0,162.3829,162.3997,162.2737,162.3157,9255.0
2015-06-24 13:30:00,193.23,193.3,193.19,193.28,8847.0,162.3073,162.3661,162.2737,162.3493,8847.0
2015-06-24 13:35:00,193.27,193.3,193.23,193.23,4045.0,162.3409,162.3661,162.3073,162.3073,4045.0
2015-06-24 13:40:00,193.22,193.22,193.11,193.18,5314.0,162.2989,162.2989,162.2065,162.2653,5314.0
2015-06-24 13:45:00,193.17,193.26,193.15,193.24,5723.0,162.2569,162.3325,162.2401,162.3157,5723.0
2015-06-24 13:50:00,193.23,193.25,193.17,193.21,5375.0,162.3073,162.3241,162.2569,162.2905,5375.0
2015-06-24 13:55:00,193.22,193.31,193.2,193.31,6401.0,162.2989,162.3745,162.2821,162.3745,6401.0
2015-06-24 14:00:00,193.3,193.35,193.3,193.34,2443.0,162.3661,162.4081,162.3661,162.3997,2443.0
2015-06-24 14:05:00,193.32,193.34,193.24,193.27,6125.0,162.3829,162.3997,162.3157,162.3409,6125.0
2015-06-24 14:10:00,193.28,193.28,193.19,193.22,3637.0,162.3493,162.3493,162.2737,162.2989,3637.0
2015-06-24 14:15:00,193.19,193.21,193.09,193.11,16921.0,162.2737,162.2905,162.1897,162.2065,16921.0
2015-06-24 14:20:00,193.13,193.14,193.1,193.14,3721.0,162.2233,162.2317,162.1981,162.2317,3721.0
2015-06-24 14:25:00,193.14,193.17,193.12,193.15,10178.0,162.2317,162.2569,162.2149,162.2401,10178.0
2015-06-24 14:30:00,193.14,193.24,193.13,193.21,7090.0,162.2317,162.3157,162.2233,162.2905,7090.0
2015-06-24 14:35:00,193.19,193.37,193.16,193.32,18301.0,162.2737,162.4249,162.2485,162.3829,18301.0
2015-06-24 14:40:00,193.32,193.33,193.3,193.31,60842.0,162.3829,162.3913,162.3661,162.3745,60842.0
2015-06-24 14:45:00,193.26,193.3,193.26,193.28,21452.0,162.3325,162.3661,162.3325,162.3493,21452.0
2015-06-24 14:50:00,193.3,193.46,193.29,193.4,14394.0,162.3661,162.5005,162.3577,162.4501,14394.0
2015-06-24 14:55:00,193.4,193.42,193.34,193.34,8998.0,162.4501,162.4669,162.3997,162.3997,8998.0
2015-06-24 15:00:00,193.33,193.34,193.26,193.31,11220.0,162.3913,162.3997,162.3325,162.3745,11220.0
2015-06-24 15:05:00,193.3,193.3,193.16,193.18,10688.0,162.3661,162.3661,162.2485,162.2653,10688.0
2015-06-24 15:10:00,193.18,193.2,193.13,193.2,7400.0,162.2653,162.2821,162.2233,162.2821,7400.0
2015-06-24 15:15:00,193.22,193.25,193.2,193.22,12003.0,162.2989,162.3241,162.2821,162.2989,12003.0
2015-06-24 15:20:00,193.24,193.3,193.18,193.28,18071.0,162.3157,162.3661,162.2653,162.3493,18071.0
2015-06-24 15:25:00,193.29,193.41,193.29,193.35,8053.0,162.3577,162.4585,162.3577,162.4081,8053.0
2015-06-24 15:30:00,193.35,193.41,193.34,193.4,6250.0,162.4081,162.4585,162.3997,162.4501,6250.0
2015-06-24 15:35:00,193.39,193.41,193.23,193.25,21924.0,162.4417,162.4585,162.3073,162.3241,21924.0
2015-06-24 15:40:00,193.26,193.29,193.22,193.27,11733.0,162.3325,162.3577,162.2989,162.3409,11733.0
2015-06-24 15:45:00,193.27,193.27,193.11,193.12,20869.0,162.3409,162.3409,162.2065,162.2149,20869.0
2015-06-24 15:50:00,193.11,193.17,193.06,193.15,25914.0,162.2065,162.2569,162.1645,162.2401,25914.0
2015-06-24 15:55:00,193.13,193.17,192.99,192.99,49400.0,162.2233,162.2569,162.1057,162.1057,49400.0
2015-06-25 09:30:00,193.51,193.67,193.42,193.44,38088.0,162.5425,162.6769,162.4669,162.4837,38088.0
2015-06-25 09:35:00,193.43,193.52,193.11,193.15,26358.0,162.4753,162.5509,162.2065,162.2401,26358.0
2015-06-25 09:40:00,193.19,193.19,192.85,193.12,9461.0,162.2737,162.2737,161.9882,162.2149,9461.0
2015-06-25 09:45:00,193.1,193.2,192.98,193.17,7106.0,162.1981,162.2821,162.0973,162.2569,7106.0
2015-06-25 09:50:00,193.15,193.31,193.14,193.22,5048.0,162.2401,162.3745,162.2317,162.2989,5048.0
2015-06-25 09:55:00,193.24,193.31,193.2,193.2,11125.0,162.3157,162.3745,162.2821,162.2821,11125.0
2015-06-25 10:00:00,193.26,193.31,193.14,193.15,8161.0,162.3325,162.3745,162.2317,162.2401,8161.0
2015-06-25 10:05:00,193.16,193.23,193.09,193.23,4853.0,162.2485,162.3073,162.1897,162.3073,4853.0
2015-06-25 10:10:00,193.23,193.5,193.23,193.45,8544.0,162.3073,162.5341,162.3073,162.4921,8544.0
2015-06-25 10:15:00,193.43,193.43,193.28,193.42,4832.0,162.4753,162.4753,162.3493,162.4669,4832.0
2015-06-25 10:20:00,193.42,193.49,193.42,193.44,4060.0,162.4669,162.5257,162.4669,162.4837,4060.0
2015-06-25 10:25:00,193.43,193.48,193.42,193.42,1571.0,162.4753,162.5173,162.4669,162.4669,1571.0
2015-06-25 10:30:00,193.42,193.45,193.27,193.28,5806.0,162.4669,162.4921,162.3409,162.3493,5806.0
2015-06-25 10:35:00,193.29,193.3,193.2,193.23,8659.0,162.3577,162.3661,162.2821,162.3073,8659.0
2015-06-25 10:40:00,193.24,193.27,193.14,193.21,5276.0,162.3157,162.3409,162.2317,162.2905,5276.0
2015-06-25 10:45:00,193.24,193.28,193.2,193.28,2065.0,162.3157,162.3493,162.2821,162.3493,2065.0
2015-06-25 10:50:00,193.28,193.32,193.25,193.28,5756.0,162.3493,162.3829,162.3241,162.3493,5756.0
2015-06-25 10:55:00,193.3,193.43,193.29,193.42,13336.0,162.3661,162.4753,162.3577,162.4669,13336.0
2015-06-25 11:00:00,193.43,193.58,193.41,193.55,11257.0,162.4753,162.6013,162.4585,162.5761,11257.0
2015-06-25 11:05:00,193.54,193.59,193.52,193.59,2711.0,162.5677,162.6097,162.5509,162.6097,2711.0
2015-06-25 11:10:00,193.58,193.69,193.55,193.59,27844.0,162.6013,162.6937,162.5761,162.6097,27844.0
2015-06-25 11:15:00,193.59,193.62,193.48,193.52,51492.0,162.6097,162.6349,162.5173,162.5509,51492.0
2015-06-25 11:20:00,193.51,193.51,193.46,193.48,20789.0,162.5425,162.5425,162.5005,162.5173,20789.0
2015-06-25 11:25:00,193.48,193.5,193.43,193.47,6119.0,162.5173,162.5341,162.4753,162.5089,6119.0
2015-06-25 11:30:00,193.45,193.55,193.45,193.5,164210.0,162.4921,162.5761,162.4921,162.5341,164210.0
2015-06-25 11:35:00,193.5,193.52,193.41,193.41,16581.0,162.5341,162.5509,162.4585,162.4585,16581.0
2015-06-25 11:40:00,193.41,193.43,193.34,193.38,19766.0,162.4585,162.4753,162.3997,162.4333,19766.0
2015-06-25 11:45:00,193.37,193.39,193.34,193.34,9036.0,162.4249,162.4417,162.3997,162.3997,9036.0
2015-06-25 11:50:00,193.35,193.45,193.34,193.41,9007.0,162.4081,162.4921,162.3997,162.4585,9007.0
2015-06-25 11:55:00,193.4,193.52,193.4,193.44,65250.0,162.4501,162.5509,162.4501,162.4837,65250.0
2015-06-25 12:00:00,193.44,193.49,193.36,193.38,11152.0,162.4837,162.5257,162.4165,162.4333,11152.0
2015-06-25 12:05:00,193.38,193.41,193.37,193.37,13773.0,162.4333,162.4585,162.4249,162.4249,13773.0
2015-06-25 12:10:00,193.37,193.37,193.24,193.25,10002.0,162.4249,162.4249,162.3157,162.3241,10002.0
2015-06-25 12:15:00,193.28,193.32,193.26,193.28,18579.0,162.3493,162.3829,162.3325,162.3493,18579.0
2015-06-25 12:20:00,193.28,193.28,193.21,193.21,9566.0,162.3493,162.3493,162.2905,162.2905,9566.0
2015-06-25 12:25:00,193.2,193.2,193.11,193.11,9672.0,162.2821,162.2821,162.2065,162.2065,9672.0
2015-06-25 12:30:00,193.11,193.22,193.09,193.2,15346.0,162.2065,162.2989,162.1897,162.2821,15346.0
2015-06-25 12:35:00,193.17,193.18,193.12,193.14,3023.0,162.2569,162.2653,162.2149,162.2317,3023.0
2015-06-25 12:40:00,193.14,193.15,193.06,193.08,8195.0,162.2317,162.2401,162.1645,162.1813,8195.0
2015-06-25 12:45:00,193.08,193.15,193.05,193.15,5216.0,162.1813,162.2401,162.1561,162.2401,5216.0
2015-06-25 12:50:00,193.16,193.2,193.12,193.17,24100.0,162.2485,162.2821,162.2149,162.2569,24100.0
2015-06-25 12:55:00,193.16,193.17,193.11,193.16,21495.0,162.2485,162.2569,162.2065,162.2485,21495.0
2015-06-25 13:00:00,193.16,193.16,193.09,193.11,8004.0,162.2485,162.2485,162.1897,162.2065,8004.0
2015-06-25 13:05:00,193.12,193.2,193.12,193.2,15083.0,162.2149,162.2821,162.2149,162.2821,15083.0
2015-06-25 13:10:00,193.21,193.26,193.19,193.24,17043.0,162.2905,162.3325,162.2737,162.3157,17043.0
2015-06-25 13:15:00,193.24,193.26,193.23,193.25,9379.0,162.3157,162.3325,162.3073,162.3241,9379.0
2015-06-25 13:20:00,193.24,193.24,193.17,193.18,7327.0,162.3157,162.3157,162.2569,162.2653,7327.0
2015-06-25 13:25:00,193.18,193.21,193.15,193.16,12158.0,162.2653,162.2905,162.2401,162.2485,12158.0
2015-06-25 13:30:00,193.15,193.15,193.03,193.04,12942.0,162.2401,162.2401,162.1393,162.1477,12942.0
2015-06-25 13:35:00,193.04,193.09,193.04,193.07,29101.0,162.1477,162.1897,162.1477,162.1729,29101.0
2015-06-25 13:40:00,193.05,193.08,193.02,193.07,5430.0,162.1561,162.1813,162.1309,162.1729,5430.0
2015-06-25 13:45:00,193.05,193.15,193.05,193.14,5679.0,162.1561,162.2401,162.1561,162.2317,5679.0
2015-06-25 13:50:00,193.14,193.15,193.09,193.09,10679.0,162.2317,162.2401,162.1897,162.1897,10679.0
2015-06-25 13:55:00,193.1,193.11,193.05,193.11,13720.0,162.1981,162.2065,162.1561,162.2065,13720.0
2015-06-25 14:00:00,193.1,193.1,192.92,192.94,24346.0,162.1981,162.1981,162.047,162.0638,24346.0
2015-06-25 14:05:00,192.94,192.94,192.82,192.85,38151.0,162.0638,162.0638,161.963,161.9882,38151.0
2015-06-25 14:10:00,192.83,192.83,192.63,192.68,32523.0,161.9714,161.9714,161.8034,161.8454,32523.0
2015-06-25 14:15:00,192.67,192.74,192.64,192.74,14245.0,161.837,161.8958,161.8118,161.8958,14245.0
2015-06-25 14:20:00,192.71,192.73,192.56,192.61,14256.0,161.8706,161.8874,161.7446,161.7866,14256.0
2015-06-25 14:25:00,192.58,192.58,192.36,192.42,40470.0,161.7614,161.7614,161.5766,161.627,40470.0
2015-06-25 14:30:00,192.4,192.51,192.39,192.5,18147.0,161.6102,161.7026,161.6018,161.6942,18147.0
2015-06-25 14:35:00,192.51,192.62,192.5,192.61,47593.0,161.7026,161.795,161.6942,161.7866,47593.0
2015-06-25 14:40:00,192.63,192.63,192.57,192.63,62988.0,161.8034,161.8034,161.753,161.8034,62988.0
2015-06-25 14:45:00,192.61,192.64,192.55,192.56,86759.0,161.7866,161.8118,161.7362,161.7446,86759.0
2015-06-25 14:50:00,192.54,192.54,192.46,192.53,148291.0,161.7278,161.7278,161.6606,161.7194,148291.0
2015-06-25 14:55:00,192.51,192.59,192.45,192.56,17062.0,161.7026,161.7698,161.6522,161.7446,17062.0
2015-06-25 15:00:00,192.58,192.77,192.54,192.75,18329.0,161.7614,161.921,161.7278,161.9042,18329.0
2015-06-25 15:05:00,192.74,192.87,192.74,192.85,15157.0,161.8958,162.005,161.8958,161.9882,15157.0
2015-06-25 15:10:00,192.84,192.86,192.75,192.76,15779.0,161.9798,161.9966,161.9042,161.9126,15779.0
2015-06-25 15:15:00,192.76,192.77,192.69,192.73,5328.0,161.9126,161.921,161.8538,161.8874,5328.0
2015-06-25 15:20:00,192.74,192.78,192.72,192.78,5496.0,161.8958,161.9294,161.879,161.9294,5496.0
2015-06-25 15:25:00,192.78,192.79,192.7,192.72,7090.0,161.9294,161.9378,161.8622,161.879,7090.0
2015-06-25 15:30:00,192.71,192.75,192.59,192.59,29555.0,161.8706,161.9042,161.7698,161.7698,29555.0
2015-06-25 15:35:00,192.58,192.62,192.55,192.57,5421.0,161.7614,161.795,161.7362,161.753,5421.0
2015-06-25 15:40:00,192.59,192.6,192.48,192.52,8431.0,161.7698,161.7782,161.6774,161.711,8431.0
2015-06-25 15:45:00,192.56,192.6,192.51,192.57,16485.0,161.7446,161.7782,161.7026,161.753,16485.0
2015-06-25 15:50:00,192.54,192.55,192.5,192.54,10113.0,161.7278,161.7362,161.6942,161.7278,10113.0
2015-06-25 15:55:00,192.53,192.58,192.39,192.39,34773.0,161.7194,161.7614,161.6018,161.6018,34773.0
2015-06-26 09:30:00,192.82,192.82,192.52,192.57,57522.0,161.963,161.963,161.711,161.753,57522.0
2015-06-26 09:35:00,192.55,192.55,192.32,192.38,33383.0,161.7362,161.7362,161.543,161.5934,33383.0
2015-06-26 09:40:00,192.39,192.62,192.24,192.61,79958.0,161.6018,161.795,161.4758,161.7866,79958.0
2015-06-26 09:45:00,192.64,192.65,192.56,192.59,16147.0,161.8118,161.8202,161.7446,161.7698,16147.0
2015-06-26 09:50:00,192.61,192.73,192.54,192.73,6622.0,161.7866,161.8874,161.7278,161.8874,6622.0
2015-06-26 09:55:00,192.74,192.99,192.74,192.85,18275.0,161.8958,162.1057,161.8958,161.9882,18275.0
2015-06-26 10:00:00,192.89,193.07,192.89,192.96,30232.0,162.0218,162.1729,162.0218,162.0806,30232.0
2015-06-26 10:05:00,192.96,192.97,192.81,192.91,12108.0,162.0806,162.0889,161.9546,162.0386,12108.0
2015-06-26 10:10:00,192.94,192.94,192.73,192.82,14538.0,162.0638,162.0638,161.8874,161.963,14538.0
2015-06-26 10:15:00,192.84,192.94,192.77,192.8,27076.0,161.9798,162.0638,161.921,161.9462,27076.0
2015-06-26 10:20:00,192.79,192.82,192.54,192.6,18117.0,161.9378,161.963,161.7278,161.7782,18117.0
2015-06-26 10:25:00,192.6,192.87,192.6,192.87,14425.0,161.7782,162.005,161.7782,162.005,14425.0
2015-06-26 10:30:00,192.88,192.88,192.72,192.74,5915.0,162.0134,162.0134,161.879,161.8958,5915.0
2015-06-26 10:35:00,192.74,192.91,192.74,192.84,22707.0,161.8958,162.0386,161.8958,161.9798,22707.0
2015-06-26 10:40:00,192.84,192.85,192.67,192.67,12841.0,161.9798,161.9882,161.837,161.837,12841.0
2015-06-26 10:45:00,192.64,192.68,192.6,192.62,3971.0,161.8118,161.8454,161.7782,161.795,3971.0
2015-06-26 10:50:00,192.6,192.66,192.59,192.6,1799.0,161.7782,161.8286,161.7698,161.7782,1799.0
2015-06-26 10:55:00,192.59,192.62,192.4,192.43,42924.0,161.7698,161.795,161.6102,161.6354,42924.0
2015-06-26 11:00:00,192.42,192.6,192.42,192.59,7859.0,161.627,161.7782,161.627,161.7698,7859.0
2015-06-26 11:05:00,192.58,192.71,192.53,192.71,5605.0,161.7614,161.8706,161.7194,161.8706,5605.0
2015-06-26 11:10:00,192.72,192.78,192.68,192.77,7421.0,161.879,161.9294,161.8454,161.921,7421.0
2015-06-26 11:15:00,192.76,192.83,192.75,192.78,3881.0,161.9126,161.9714,161.9042,161.9294,3881.0
2015-06-26 11:20:00,192.79,192.8,192.73,192.74,2524.0,161.9378,161.9462,161.8874,161.8958,2524.0
2015-06-26 11:25:00,192.76,192.83,192.75,192.76,4989.0,161.9126,161.9714,161.9042,161.9126,4989.0
2015-06-26 11:30:00,192.8,192.86,192.62,192.69,16192.0,161.9462,161.9966,161.795,161.8538,16192.0
2015-06-26 11:35:00,192.71,192.72,192.67,192.7,7764.0,161.8706,161.879,161.837,161.8622,7764.0
2015-06-26 11:40:00,192.71,192.71,192.6,192.67,6528.0,161.8706,161.8706,161.7782,161.837,6528.0
2015-06-26 11:45:00,192.65,192.71,192.64,192.67,3857.0,161.8202,161.8706,161.8118,161.837,3857.0
2015-06-26 11:50:00,192.59,192.64,192.5,192.53,32527.0,161.7698,161.8118,161.6942,161.7194,32527.0
2015-06-26 11:55:00,192.51,192.55,192.49,192.52,3019.0,161.7026,161.7362,161.6858,161.711,3019.0
2015-06-26 12:00:00,192.51,192.61,192.48,192.57,8110.0,161.7026,161.7866,161.6774,161.753,8110.0
2015-06-26 12:05:00,192.57,192.63,192.55,192.61,1879.0,161.753,161.8034,161.7362,161.7866,1879.0
2015-06-26 12:10:00,192.59,192.63,192.58,192.6,9815.0,161.7698,161.8034,161.7614,161.7782,9815.0
2015-06-26 12:15:00,192.61,192.66,192.59,192.66,9222.0,161.7866,161.8286,161.7698,161.8286,9222.0
2015-06-26 12:20:00,192.69,192.69,192.58,192.58,10812.0,161.8538,161.8538,161.7614,161.7614,10812.0
2015-06-26 12:25:00,192.59,192.63,192.59,192.63,3585.0,161.7698,161.8034,161.7698,161.8034,3585.0
2015-06-26 12:30:00,192.61,192.61,192.44,192.45,10185.0,161.7866,161.7866,161.6438,161.6522,10185.0
2015-06-26 12:35:00,192.47,192.49,192.36,192.39,16595.0,161.669,161.6858,161.5766,161.6018,16595.0
2015-06-26 12:40:00,192.38,192.43,192.26,192.31,10085.0,161.5934,161.6354,161.4926,161.5346,10085.0
2015-06-26 12:45:00,192.32,192.38,192.26,192.36,6818.0,161.543,161.5934,161.4926,161.5766,6818.0
2015-06-26 12:50:00,192.3,192.34,192.15,192.15,17634.0,161.5262,161.5598,161.4002,161.4002,17634.0
2015-06-26 12:55:00,192.14,192.17,192.0,192.02,24277.0,161.3918,161.417,161.2742,161.291,24277.0
2015-06-26 13:00:00,192.0,192.19,191.93,192.1,32672.0,161.2742,161.4338,161.2154,161.3582,32672.0
2015-06-26 13:05:00,192.11,192.12,192.02,192.06,6750.0,161.3666,161.375,161.291,161.3246,6750.0
2015-06-26 13:10:00,192.03,192.04,191.9,191.91,12883.0,161.2994,161.3078,161.1902,161.1986,12883.0
2015-06-26 13:15:00,191.93,192.03,191.91,191.93,13234.0,161.2154,161.2994,161.1986,161.2154,13234.0
2015-06-26 13:20:00,191.93,191.94,191.79,191.87,14258.0,161.2154,161.2238,161.0978,161.165,14258.0
2015-06-26 13:25:00,191.85,192.06,191.84,192.06,9928.0,161.1482,161.3246,161.1398,161.3246,9928.0
2015-06-26 13:30:00,192.05,192.07,191.98,192.01,8487.0,161.3162,161.333,161.2574,161.2826,8487.0
2015-06-26 13:35:00,192.02,192.09,192.02,192.08,6100.0,161.291,161.3498,161.291,161.3414,6100.0
2015-06-26 13:40:00,192.07,192.36,192.07,192.3,22260.0,161.333,161.5766,161.333,161.5262,22260.0
2015-06-26 13:45:00,192.31,192.37,192.23,192.28,6340.0,161.5346,161.585,161.4674,161.5094,6340.0
2015-06-26 13:50:00,192.28,192.31,192.21,192.25,9592.0,161.5094,161.5346,161.4506,161.4842,9592.0
2015-06-26 13:55:00,192.25,192.32,192.21,192.23,7958.0,161.4842,161.543,161.4506,161.4674,7958.0
2015-06-26 14:00:00,192.23,192.27,192.21,192.26,15379.0,161.4674,161.501,161.4506,161.4926,15379.0
2015-06-26 14:05:00,192.26,192.27,192.2,192.2,13253.0,161.4926,161.501,161.4422,161.4422,13253.0
2015-06-26 14:10:00,192.18,192.18,192.05,192.14,15477.0,161.4254,161.4254,161.3162,161.3918,15477.0
2015-06-26 14:15:00,192.15,192.19,192.08,192.08,35816.0,161.4002,161.4338,161.3414,161.3414,35816.0
2015-06-26 14:20:00,192.11,192.16,192.1,192.15,7725.0,161.3666,161.4086,161.3582,161.4002,7725.0
2015-06-26 14:25:00,192.13,192.2,192.1,192.2,16935.0,161.3834,161.4422,161.3582,161.4422,16935.0
2015-06-26 14:30:00,192.17,192.28,192.16,192.25,6832.0,161.417,161.5094,161.4086,161.4842,6832.0
2015-06-26 14:35:00,192.25,192.32,192.2,192.32,10992.0,161.4842,161.543,161.4422,161.543,10992.0
2015-06-26 14:40:00,192.31,192.33,192.16,192.18,15510.0,161.5346,161.5514,161.4086,161.4254,15510.0
2015-06-26 14:45:00,192.18,192.24,192.08,192.23,80821.0,161.4254,161.4758,161.3414,161.4674,80821.0
2015-06-26 14:50:00,192.24,192.28,192.21,192.24,8312.0,161.4758,161.5094,161.4506,161.4758,8312.0
2015-06-26 14:55:00,192.25,192.29,192.16,192.22,8893.0,161.4842,161.5178,161.4086,161.459,8893.0
2015-06-26 15:00:00,192.2,192.42,192.2,192.42,18770.0,161.4422,161.627,161.4422,161.627,18770.0
2015-06-26 15:05:00,192.44,192.58,192.43,192.58,52163.0,161.6438,161.7614,161.6354,161.7614,52163.0
2015-06-26 15:10:00,192.61,192.66,192.49,192.49,22323.0,161.7866,161.8286,161.6858,161.6858,22323.0
2015-06-26 15:15:00,192.49,192.6,192.47,192.58,12278.0,161.6858,161.7782,161.669,161.7614,12278.0
2015-06-26 15:20:00,192.57,192.62,192.43,192.54,37963.0,161.753,161.795,161.6354,161.7278,37963.0
2015-06-26 15:25:00,192.53,192.61,192.51,192.6,21793.0,161.7194,161.7866,161.7026,161.7782,21793.0
2015-06-26 15:30:00,192.59,192.62,192.52,192.61,26849.0,161.7698,161.795,161.711,161.7866,26849.0
2015-06-26 15:35:00,192.6,192.6,192.35,192.37,42087.0,161.7782,161.7782,161.5682,161.585,42087.0
2015-06-26 15:40:00,192.37,192.4,192.32,192.4,19677.0,161.585,161.6102,161.543,161.6102,19677.0
2015-06-26 15:45:00,192.39,192.45,192.33,192.33,36954.0,161.6018,161.6522,161.5514,161.5514,36954.0
2015-06-26 15:50:00,192.33,192.4,192.3,192.4,55321.0,161.5514,161.6102,161.5262,161.6102,55321.0
2015-06-26 15:55:00,192.39,192.52,192.36,192.4,110476.0,161.6018,161.711,161.5766,161.6102,110476.0
2015-06-29 09:30:00,190.78,190.95,190.54,190.94,115688.0,160.2494,160.3922,160.0478,160.3838,115688.0
2015-06-29 09:35:00,190.99,191.0,190.76,190.9,13650.0,160.4258,160.4342,160.2326,160.3502,13650.0
2015-06-29 09:40:00,190.95,191.12,190.85,191.07,48973.0,160.3922,160.535,160.3082,160.493,48973.0
2015-06-29 09:45:00,191.08,191.35,191.05,191.29,16283.0,160.5014,160.7282,160.4762,160.6778,16283.0
2015-06-29 09:50:00,191.36,191.43,191.25,191.27,25626.0,160.7366,160.7954,160.6442,160.661,25626.0
2015-06-29 09:55:00,191.24,191.24,190.92,190.97,94861.0,160.6358,160.6358,160.367,160.409,94861.0
2015-06-29 10:00:00,190.97,191.18,190.97,191.18,42524.0,160.409,160.5854,160.409,160.5854,42524.0
2015-06-29 10:05:00,191.15,191.38,191.08,191.08,10456.0,160.5602,160.7534,160.5014,160.5014,10456.0
2015-06-29 10:10:00,191.08,191.1,190.92,191.0,27999.0,160.5014,160.5182,160.367,160.4342,27999.0
2015-06-29 10:15:00,190.98,191.29,190.89,190.9,10385.0,160.4174,160.6778,160.3418,160.3502,10385.0
2015-06-29 10:20:00,190.86,190.99,190.73,190.99,15198.0,160.3166,160.4258,160.2074,160.4258,15198.0
2015-06-29 10:25:00,190.96,190.96,190.68,190.7,19585.0,160.4006,160.4006,160.1654,160.1822,19585.0
2015-06-29 10:30:00,190.71,190.75,190.59,190.73,46787.0,160.1906,160.2242,160.0898,160.2074,46787.0
2015-06-29 10:35:00,190.74,190.85,190.67,190.74,42227.0,160.2158,160.3082,160.157,160.2158,42227.0
2015-06-29 10:40:00,190.74,190.8,190.68,190.74,24993.0,160.2158,160.2662,160.1654,160.2158,24993.0
2015-06-29 10:45:00,190.72,190.98,190.69,190.83,23284.0,160.199,160.4174,160.1738,160.2914,23284.0
2015-06-29 10:50:00,190.72,190.85,190.72,190.78,4913.0,160.199,160.3082,160.199,160.2494,4913.0
2015-06-29 10:55:00,190.77,190.77,190.46,190.49,20651.0,160.241,160.241,159.9806,160.0058,20651.0
2015-06-29 11:00:00,190.47,190.55,190.38,190.4,14357.0,159.989,160.0562,159.9134,159.9302,14357.0
2015-06-29 11:05:00,190.37,190.42,190.31,190.31,9845.0,159.905,159.947,159.8546,159.8546,9845.0
2015-06-29 11:10:00,190.29,190.38,190.2,190.21,20564.0,159.8378,159.9134,159.7622,159.7706,20564.0
2015-06-29 11:15:00,190.22,190.35,190.2,190.2,19580.0,159.779,159.8882,159.7622,159.7622,19580.0
2015-06-29 11:20:00,190.22,190.47,190.22,190.43,30130.0,159.779,159.989,159.779,159.9554,30130.0
2015-06-29 11:25:00,190.4,190.46,190.29,190.37,10579.0,159.9302,159.9806,159.8378,159.905,10579.0
2015-06-29 11:30:00,190.41,190.42,190.18,190.19,23662.0,159.9386,159.947,159.7454,159.7538,23662.0
2015-06-29 11:35:00,190.2,190.26,190.04,190.05,32689.0,159.7622,159.8126,159.6278,159.6362,32689.0
2015-06-29 11:40:00,190.05,190.13,190.01,190.1,240006.0,159.6362,159.7034,159.6026,159.6782,240006.0
2015-06-29 11:45:00,190.09,190.2,190.05,190.16,23797.0,159.6698,159.7622,159.6362,159.7286,23797.0
2015-06-29 11:50:00,190.18,190.2,190.08,190.15,18700.0,159.7454,159.7622,159.6614,159.7202,18700.0
2015-06-29 11:55:00,190.15,190.25,190.12,190.25,17647.0,159.7202,159.8042,159.695,159.8042,17647.0
2015-06-29 12:00:00,190.25,190.25,190.12,190.19,8810.0,159.8042,159.8042,159.695,159.7538,8810.0
2015-06-29 12:05:00,190.21,190.36,190.21,190.36,10882.0,159.7706,159.8966,159.7706,159.8966,10882.0
2015-06-29 12:10:00,190.33,190.34,190.22,190.22,9994.0,159.8714,159.8798,159.779,159.779,9994.0
2015-06-29 12:15:00,190.23,190.24,190.05,190.06,17952.0,159.7874,159.7958,159.6362,159.6446,17952.0
2015-06-29 12:20:00,190.06,190.08,189.94,189.96,45865.0,159.6446,159.6614,159.5438,159.5606,45865.0
2015-06-29 12:25:00,189.94,190.02,189.92,190.01,10585.0,159.5438,159.611,159.527,159.6026,10585.0
2015-06-29 12:30:00,189.94,190.04,189.93,189.94,23583.0,159.5438,159.6278,159.5354,159.5438,23583.0
2015-06-29 12:35:00,189.93,189.97,189.86,189.87,5899.0,159.5354,159.569,159.4766,159.485,5899.0
2015-06-29 12:40:00,189.87,189.96,189.86,189.89,3895.0,159.485,159.5606,159.4766,159.5018,3895.0
2015-06-29 12:45:00,189.91,189.94,189.86,189.92,9247.0,159.5186,159.5438,159.4766,159.527,9247.0
2015-06-29 12:50:00,189.9,189.96,189.83,189.9,12856.0,159.5102,159.5606,159.4514,159.5102,12856.0
2015-06-29 12:55:00,189.9,189.92,189.81,189.92,10365.0,159.5102,159.527,159.4346,159.527,10365.0
2015-06-29 13:00:00,189.9,189.9,189.74,189.74,13097.0,159.5102,159.5102,159.3758,159.3758,13097.0
2015-06-29 13:05:00,189.73,189.75,189.65,189.73,12950.0,159.3674,159.3842,159.3003,159.3674,12950.0
2015-06-29 13:10:00,189.65,189.67,189.58,189.59,12113.0,159.3003,159.317,159.2415,159.2499,12113.0
2015-06-29 13:15:00,189.6,189.75,189.6,189.75,8360.0,159.2583,159.3842,159.2583,159.3842,8360.0
2015-06-29 13:20:00,189.76,189.87,189.76,189.85,19340.0,159.3926,159.485,159.3926,159.4682,19340.0
2015-06-29 13:25:00,189.85,189.85,189.76,189.77,13897.0,159.4682,159.4682,159.3926,159.401,13897.0
2015-06-29 13:30:00,189.77,189.85,189.76,189.85,8384.0,159.401,159.4682,159.3926,159.4682,8384.0
2015-06-29 13:35:00,189.91,189.92,189.77,189.83,5838.0,159.5186,159.527,159.401,159.4514,5838.0
2015-06-29 13:40:00,189.82,189.82,189.62,189.68,21189.0,159.443,159.443,159.2751,159.3254,21189.0
2015-06-29 13:45:00,189.69,189.8,189.69,189.79,6648.0,159.3338,159.4262,159.3338,159.4178,6648.0
2015-06-29 13:50:00,189.79,189.79,189.63,189.63,10744.0,159.4178,159.4178,159.2835,159.2835,10744.0
2015-06-29 13:55:00,189.64,189.68,189.53,189.65,18907.0,159.2919,159.3254,159.1995,159.3003,18907.0
2015-06-29 14:00:00,189.66,189.67,189.6,189.6,13716.0,159.3087,159.317,159.2583,159.2583,13716.0
2015-06-29 14:05:00,189.58,189.63,189.54,189.56,10025.0,159.2415,159.2835,159.2079,159.2247,10025.0
2015-06-29 14:10:00,189.56,189.58,189.27,189.3,49451.0,159.2247,159.2415,158.9811,159.0063,49451.0
2015-06-29 14:15:00,189.3,189.4,189.28,189.37,17790.0,159.0063,159.0903,158.9895,159.0651,17790.0
2015-06-29 14:20:00,189.35,189.39,189.12,189.23,49488.0,159.0483,159.0819,158.8551,158.9475,49488.0
2015-06-29 14:25:00,189.2,189.22,189.1,189.13,38493.0,158.9223,158.9391,158.8383,158.8635,38493.0
2015-06-29 14:30:00,189.13,189.13,188.94,188.94,52669.0,158.8635,158.8635,158.7039,158.7039,52669.0
2015-06-29 14:35:00,188.97,189.24,188.94,189.23,35673.0,158.7291,158.9559,158.7039,158.9475,35673.0
2015-06-29 14:40:00,189.23,189.37,189.14,189.34,23645.0,158.9475,159.0651,158.8719,159.0399,23645.0
2015-06-29 14:45:00,189.35,189.54,189.31,189.39,60135.0,159.0483,159.2079,159.0147,159.0819,60135.0
2015-06-29 14:50:00,189.39,189.4,189.21,189.25,23155.0,159.0819,159.0903,158.9307,158.9643,23155.0
2015-06-29 14:55:00,189.24,189.25,189.07,189.08,26111.0,158.9559,158.9643,158.8131,158.8215,26111.0
2015-06-29 15:00:00,189.07,189.17,188.96,188.96,24025.0,158.8131,158.8971,158.7207,158.7207,24025.0
2015-06-29 15:05:00,188.97,189.09,188.96,188.96,18621.0,158.7291,158.8299,158.7207,158.7207,18621.0
2015-06-29 15:10:00,188.96,189.14,188.94,188.95,32862.0,158.7207,158.8719,158.7039,158.7123,32862.0
2015-06-29 15:15:00,188.95,189.04,188.82,189.0,29706.0,158.7123,158.7879,158.6031,158.7543,29706.0
2015-06-29 15:20:00,189.01,189.2,188.94,189.16,28650.0,158.7627,158.9223,158.7039,158.8887,28650.0
2015-06-29 15:25:00,189.14,189.16,188.91,188.91,42730.0,158.8719,158.8887,158.6787,158.6787,42730.0
2015-06-29 15:30:00,188.88,188.98,188.69,188.86,114079.0,158.6535,158.7375,158.4939,158.6367,114079.0
2015-06-29 15:35:00,188.85,188.87,188.66,188.67,65605.0,158.6283,158.6451,158.4687,158.4771,65605.0
2015-06-29 15:40:00,188.65,188.67,188.53,188.53,43882.0,158.4603,158.4771,158.3595,158.3595,43882.0
2015-06-29 15:45:00,188.53,188.63,188.36,188.62,61103.0,158.3595,158.4435,158.2167,158.4351,61103.0
2015-06-29 15:50:00,188.61,188.79,188.58,188.62,72239.0,158.4267,158.5779,158.4015,158.4351,72239.0
2015-06-29 15:55:00,188.63,188.63,188.26,188.38,102820.0,158.4435,158.4435,158.1327,158.2335,102820.0
2015-06-30 09:30:00,190.18,190.18,189.63,189.83,191376.0,159.7454,159.7454,159.2835,159.4514,191376.0
2015-06-30 09:35:00,189.8,189.8,189.55,189.63,120548.0,159.4262,159.4262,159.2163,159.2835,120548.0
2015-06-30 09:40:00,189.63,189.64,189.35,189.49,42716.0,159.2835,159.2919,159.0483,159.1659,42716.0
2015-06-30 09:45:00,189.51,189.67,189.15,189.26,64435.0,159.1827,159.317,158.8803,158.9727,64435.0
2015-06-30 09:50:00,189.28,189.56,189.23,189.23,49724.0,158.9895,159.2247,158.9475,158.9475,49724.0
2015-06-30 09:55:00,189.23,189.26,189.04,189.12,83191.0,158.9475,158.9727,158.7879,158.8551,83191.0
2015-06-30 10:00:00,189.03,189.28,189.02,189.11,15929.0,158.7795,158.9895,158.7711,158.8467,15929.0
2015-06-30 10:05:00,189.11,189.25,189.09,189.15,42578.0,158.8467,158.9643,158.8299,158.8803,42578.0
2015-06-30 10:10:00,189.13,189.22,188.9,188.97,42020.0,158.8635,158.9391,158.6703,158.7291,42020.0
2015-06-30 10:15:00,188.97,189.08,188.9,189.01,17731.0,158.7291,158.8215,158.6703,158.7627,17731.0
2015-06-30 10:20:00,189.02,189.03,188.8,188.95,31097.0,158.7711,158.7795,158.5863,158.7123,31097.0
2015-06-30 10:25:00,188.97,189.28,188.97,189.26,25184.0,158.7291,158.9895,158.7291,158.9727,25184.0
2015-06-30 10:30:00,189.25,189.25,189.0,189.04,21605.0,158.9643,158.9643,158.7543,158.7879,21605.0
2015-06-30 10:35:00,189.04,189.08,188.89,188.98,20426.0,158.7879,158.8215,158.6619,158.7375,20426.0
2015-06-30 10:40:00,189.01,189.01,188.85,188.93,15323.0,158.7627,158.7627,158.6283,158.6955,15323.0
2015-06-30 10:45:00,188.93,189.03,188.67,188.74,23893.0,158.6955,158.7795,158.4771,158.5359,23893.0
2015-06-30 10:50:00,188.73,188.92,188.58,188.92,21423.0,158.5275,158.6871,158.4015,158.6871,21423.0
2015-06-30 10:55:00,188.9,189.19,188.83,189.04,28769.0,158.6703,158.9139,158.6115,158.7879,28769.0
2015-06-30 11:00:00,189.04,189.12,188.94,189.06,33726.0,158.7879,158.8551,158.7039,158.8047,33726.0
2015-06-30 11:05:00,189.06,189.2,189.01,189.06,28868.0,158.8047,158.9223,158.7627,158.8047,28868.0
2015-06-30 11:10:00,189.1,189.18,188.94,189.03,21195.0,158.8383,158.9055,158.7039,158.7795,21195.0
2015-06-30 11:15:00,189.07,189.36,189.07,189.33,41473.0,158.8131,159.0567,158.8131,159.0315,41473.0
2015-06-30 11:20:00,189.29,189.38,189.23,189.23,13002.0,158.9979,159.0735,158.9475,158.9475,13002.0
2015-06-30 11:25:00,189.29,189.32,188.98,188.98,18642.0,158.9979,159.0231,158.7375,158.7375,18642.0
2015-06-30 11:30:00,188.96,189.03,188.71,188.76,66988.0,158.7207,158.7795,158.5107,158.5527,66988.0
2015-06-30 11:35:00,188.78,188.85,188.74,188.85,6398.0,158.5695,158.6283,158.5359,158.6283,6398.0
2015-06-30 11:40:00,188.87,188.95,188.78,188.87,11136.0,158.6451,158.7123,158.5695,158.6451,11136.0
2015-06-30 11:45:00,188.87,189.03,188.87,189.03,8654.0,158.6451,158.7795,158.6451,158.7795,8654.0
2015-06-30 11:50:00,189.03,189.03,188.8,188.86,13085.0,158.7795,158.7795,158.5863,158.6367,13085.0
2015-06-30 11:55:00,188.89,188.92,188.69,188.69,15077.0,158.6619,158.6871,158.4939,158.4939,15077.0
2015-06-30 12:00:00,188.68,188.81,188.68,188.77,14721.0,158.4855,158.5947,158.4855,158.5611,14721.0
2015-06-30 12:05:00,188.77,188.94,188.69,188.94,33774.0,158.5611,158.7039,158.4939,158.7039,33774.0
2015-06-30 12:10:00,188.95,188.95,188.85,188.85,7316.0,158.7123,158.7123,158.6283,158.6283,7316.0
2015-06-30 12:15:00,188.85,188.9,188.76,188.83,8943.0,158.6283,158.6703,158.5527,158.6115,8943.0
2015-06-30 12:20:00,188.82,188.84,188.5,188.59,25286.0,158.6031,158.6199,158.3343,158.4099,25286.0
2015-06-30 12:25:00,188.59,188.69,188.34,188.38,31200.0,158.4099,158.4939,158.1999,158.2335,31200.0
2015-06-30 12:30:00,188.43,188.5,188.24,188.35,24022.0,158.2755,158.3343,158.1159,158.2083,24022.0
2015-06-30 12:35:00,188.39,188.46,188.32,188.42,21316.0,158.2419,158.3007,158.1831,158.2671,21316.0
2015-06-30 12:40:00,188.42,188.55,188.42,188.48,9468.0,158.2671,158.3763,158.2671,158.3175,9468.0
2015-06-30 12:45:00,188.51,188.56,188.4,188.49,11713.0,158.3427,158.3847,158.2503,158.3259,11713.0
2015-06-30 12:50:00,188.51,188.63,188.5,188.56,12463.0,158.3427,158.4435,158.3343,158.3847,12463.0
2015-06-30 12:55:00,188.58,188.7,188.51,188.7,27979.0,158.4015,158.5023,158.3427,158.5023,27979.0
2015-06-30 13:00:00,188.69,188.84,188.59,188.79,26205.0,158.4939,158.6199,158.4099,158.5779,26205.0
2015-06-30 13:05:00,188.81,188.82,188.63,188.71,9179.0,158.5947,158.6031,158.4435,158.5107,9179.0
2015-06-30 13:10:00,188.72,188.76,188.69,188.7,7739.0,158.5191,158.5527,158.4939,158.5023,7739.0
2015-06-30 13:15:00,188.7,188.72,188.57,188.65,15351.0,158.5023,158.5191,158.3931,158.4603,15351.0
2015-06-30 13:20:00,188.69,188.69,188.63,188.69,8690.0,158.4939,158.4939,158.4435,158.4939,8690.0
2015-06-30 13:25:00,188.7,188.96,188.66,188.95,37439.0,158.5023,158.7207,158.4687,158.7123,37439.0
2015-06-30 13:30:00,188.94,189.12,188.88,189.09,30922.0,158.7039,158.8551,158.6535,158.8299,30922.0
2015-06-30 13:35:00,189.09,189.3,189.07,189.27,23406.0,158.8299,159.0063,158.8131,158.9811,23406.0
2015-06-30 13:40:00,189.26,189.28,189.16,189.22,54072.0,158.9727,158.9895,158.8887,158.9391,54072.0
2015-06-30 13:45:00,189.21,189.34,189.17,189.28,32432.0,158.9307,159.0399,158.8971,158.9895,32432.0
2015-06-30 13:50:00,189.3,189.55,189.3,189.47,22788.0,159.0063,159.2163,159.0063,159.1491,22788.0
2015-06-30 13:55:00,189.46,189.48,189.31,189.35,13055.0,159.1407,159.1575,159.0147,159.0483,13055.0
2015-06-30 14:00:00,189.36,189.41,189.31,189.38,10409.0,159.0567,159.0987,159.0147,159.0735,10409.0
2015-06-30 14:05:00,189.37,189.93,189.32,189.79,77020.0,159.0651,159.5354,159.0231,159.4178,77020.0
2015-06-30 14:10:00,189.79,189.95,189.79,189.9,35438.0,159.4178,159.5522,159.4178,159.5102,35438.0
2015-06-30 14:15:00,189.9,189.95,189.73,189.8,36936.0,159.5102,159.5522,159.3674,159.4262,36936.0
2015-06-30 14:20:00,189.79,189.84,189.57,189.58,30783.0,159.4178,159.4598,159.2331,159.2415,30783.0
2015-06-30 14:25:00,189.58,189.63,189.42,189.5,24850.0,159.2415,159.2835,159.1071,159.1743,24850.0
2015-06-30 14:30:00,189.51,189.55,189.4,189.48,56996.0,159.1827,159.2163,159.0903,159.1575,56996.0
2015-06-30 14:35:00,189.5,189.68,189.47,189.57,23945.0,159.1743,159.3254,159.1491,159.2331,23945.0
2015-06-30 14:40:00,189.54,189.54,189.31,189.37,30381.0,159.2079,159.2079,159.0147,159.0651,30381.0
2015-06-30 14:45:00,189.37,189.37,189.21,189.36,18444.0,159.0651,159.0651,158.9307,159.0567,18444.0
2015-06-30 14:50:00,189.35,189.36,189.18,189.2,31127.0,159.0483,159.0567,158.9055,158.9223,31127.0
2015-06-30 14:55:00,189.21,189.29,189.1,189.11,11316.0,158.9307,158.9979,158.8383,158.8467,11316.0
2015-06-30 15:00:00,189.13,189.28,189.01,189.25,22551.0,158.8635,158.9895,158.7627,158.9643,22551.0
2015-06-30 15:05:00,189.18,189.22,189.06,189.12,17948.0,158.9055,158.9391,158.8047,158.8551,17948.0
2015-06-30 15:10:00,189.12,189.16,188.94,188.94,11708.0,158.8551,158.8887,158.7039,158.7039,11708.0
2015-06-30 15:15:00,188.94,189.12,188.87,188.9,36743.0,158.7039,158.8551,158.6451,158.6703,36743.0
2015-06-30 15:20:00,188.93,188.99,188.79,188.81,35449.0,158.6955,158.7459,158.5779,158.5947,35449.0
2015-06-30 15:25:00,188.87,188.94,188.81,188.93,19212.0,158.6451,158.7039,158.5947,158.6955,19212.0
2015-06-30 15:30:00,188.92,189.21,188.92,189.07,22360.0,158.6871,158.9307,158.6871,158.8131,22360.0
2015-06-30 15:35:00,189.12,189.15,189.06,189.09,15471.0,158.8551,158.8803,158.8047,158.8299,15471.0
2015-06-30 15:40:00,189.07,189.07,188.89,188.92,18104.0,158.8131,158.8131,158.6619,158.6871,18104.0
2015-06-30 15:45:00,188.94,189.33,188.94,189.32,36095.0,158.7039,159.0315,158.7039,159.0231,36095.0
2015-06-30 15:50:00,189.31,189.38,189.21,189.32,49091.0,159.0147,159.0735,158.9307,159.0231,49091.0
2015-06-30 15:55:00,189.3,189.31,188.8,188.8,111820.0,159.0063,159.0147,158.5863,158.5863,111820.0
2015-07-01 09:30:00,190.65,190.65,190.25,190.47,58844.0,160.1402,160.1402,159.8042,159.989,58844.0
2015-07-01 09:35:00,190.47,190.66,190.42,190.61,45912.0,159.989,160.1486,159.947,160.1066,45912.0
2015-07-01 09:40:00,190.61,190.67,190.46,190.49,15947.0,160.1066,160.157,159.9806,160.0058,15947.0
2015-07-01 09:45:00,190.48,190.51,190.17,190.36,47104.0,159.9974,160.0226,159.737,159.8966,47104.0
2015-07-01 09:50:00,190.38,190.53,190.37,190.44,21102.0,159.9134,160.0394,159.905,159.9638,21102.0
2015-07-01 09:55:00,190.52,190.62,190.49,190.56,15516.0,160.031,160.115,160.0058,160.0646,15516.0
2015-07-01 10:00:00,190.56,190.75,190.53,190.72,34898.0,160.0646,160.2242,160.0394,160.199,34898.0
2015-07-01 10:05:00,190.72,190.73,190.52,190.62,49111.0,160.199,160.2074,160.031,160.115,49111.0
2015-07-01 10:10:00,190.64,190.64,190.32,190.52,18913.0,160.1318,160.1318,159.863,160.031,18913.0
2015-07-01 10:15:00,190.55,190.57,190.38,190.4,22817.0,160.0562,160.073,159.9134,159.9302,22817.0
2015-07-01 10:20:00,190.43,190.6,190.43,190.6,4484.0,159.9554,160.0982,159.9554,160.0982,4484.0
2015-07-01 10:25:00,190.57,190.64,190.44,190.54,10672.0,160.073,160.1318,159.9638,160.0478,10672.0
2015-07-01 10:30:00,190.57,190.6,189.96,190.16,24821.0,160.073,160.0982,159.5606,159.7286,24821.0
2015-07-01 10:35:00,190.16,190.35,190.15,190.16,6556.0,159.7286,159.8882,159.7202,159.7286,6556.0
2015-07-01 10:40:00,190.21,190.3,190.2,190.26,5538.0,159.7706,159.8462,159.7622,159.8126,5538.0
2015-07-01 10:45:00,190.26,190.26,189.98,190.01,19377.0,159.8126,159.8126,159.5774,159.6026,19377.0
2015-07-01 10:50:00,189.99,190.06,189.81,190.04,19713.0,159.5858,159.6446,159.4346,159.6278,19713.0
2015-07-01 10:55:00,190.02,190.18,190.02,190.11,14276.0,159.611,159.7454,159.611,159.6866,14276.0
2015-07-01 11:00:00,190.16,190.18,190.03,190.13,18134.0,159.7286,159.7454,159.6194,159.7034,18134.0
2015-07-01 11:05:00,190.12,190.23,190.12,190.16,11670.0,159.695,159.7874,159.695,159.7286,11670.0
2015-07-01 11:10:00,190.18,190.23,190.18,190.22,10665.0,159.7454,159.7874,159.7454,159.779,10665.0
2015-07-01 11:15:00,190.17,190.3,190.17,190.21,5131.0,159.737,159.8462,159.737,159.7706,5131.0
2015-07-01 11:20:00,190.2,190.33,190.18,190.29,7747.0,159.7622,159.8714,159.7454,159.8378,7747.0
2015-07-01 11:25:00,190.32,190.33,190.25,190.26,12827.0,159.863,159.8714,159.8042,159.8126,12827.0
2015-07-01 11:30:00,190.28,190.33,190.26,190.33,2277.0,159.8294,159.8714,159.8126,159.8714,2277.0
2015-07-01 11:35:00,190.29,190.32,190.1,190.14,9722.0,159.8378,159.863,159.6782,159.7118,9722.0
2015-07-01 11:40:00,190.12,190.13,190.0,190.0,32573.0,159.695,159.7034,159.5942,159.5942,32573.0
2015-07-01 11:45:00,190.09,190.2,190.08,190.2,4155.0,159.6698,159.7622,159.6614,159.7622,4155.0
2015-07-01 11:50:00,190.16,190.18,190.1,190.1,2350.0,159.7286,159.7454,159.6782,159.6782,2350.0
2015-07-01 11:55:00,190.1,190.15,189.99,190.0,8043.0,159.6782,159.7202,159.5858,159.5942,8043.0
2015-07-01 12:00:00,189.97,190.09,189.92,190.07,5161.0,159.569,159.6698,159.527,159.653,5161.0
2015-07-01 12:05:00,190.0,190.17,190.0,190.05,16867.0,159.5942,159.737,159.5942,159.6362,16867.0
2015-07-01 12:10:00,190.05,190.07,189.98,190.05,3022.0,159.6362,159.653,159.5774,159.6362,3022.0
2015-07-01 12:15:00,190.05,190.12,189.97,190.0,6367.0,159.6362,159.695,159.569,159.5942,6367.0
2015-07-01 12:20:00,190.0,190.0,189.81,189.91,5414.0,159.5942,159.5942,159.4346,159.5186,5414.0
2015-07-01 12:25:00,189.91,190.03,189.91,190.0,2932.0,159.5186,159.6194,159.5186,159.5942,2932.0
2015-07-01 12:30:00,189.99,190.04,189.94,190.02,5491.0,159.5858,159.6278,159.5438,159.611,5491.0
2015-07-01 12:35:00,190.03,190.03,189.94,189.96,10316.0,159.6194,159.6194,159.5438,159.5606,10316.0
2015-07-01 12:40:00,189.95,189.99,189.7,189.73,10891.0,159.5522,159.5858,159.3422,159.3674,10891.0
2015-07-01 12:45:00,189.75,189.86,189.75,189.8,4840.0,159.3842,159.4766,159.3842,159.4262,4840.0
2015-07-01 12:50:00,189.75,189.82,189.75,189.8,4325.0,159.3842,159.443,159.3842,159.4262,4325.0
2015-07-01 12:55:00,189.8,189.8,189.64,189.66,15647.0,159.4262,159.4262,159.2919,159.3087,15647.0
2015-07-01 13:00:00,189.65,189.65,189.55,189.62,10110.0,159.3003,159.3003,159.2163,159.2751,10110.0
2015-07-01 13:05:00,189.69,189.71,189.6,189.61,3499.0,159.3338,159.3506,159.2583,159.2667,3499.0
2015-07-01 13:10:00,189.61,189.71,189.59,189.71,22100.0,159.2667,159.3506,159.2499,159.3506,22100.0
2015-07-01 13:15:00,189.71,189.8,189.69,189.8,383612.0,159.3506,159.4262,159.3338,159.4262,383612.0
2015-07-01 13:20:00,189.8,189.98,189.79,189.91,10950.0,159.4262,159.5774,159.4178,159.5186,10950.0
2015-07-01 13:25:00,189.91,189.91,189.78,189.8,7154.0,159.5186,159.5186,159.4094,159.4262,7154.0
2015-07-01 13:30:00,189.81,189.9,189.8,189.86,14364.0,159.4346,159.5102,159.4262,159.4766,14364.0
2015-07-01 13:35:00,189.86,189.94,189.83,189.84,9194.0,159.4766,159.5438,159.4514,159.4598,9194.0
2015-07-01 13:40:00,189.84,189.95,189.84,189.95,71624.0,159.4598,159.5522,159.4598,159.5522,71624.0
2015-07-01 13:45:00,189.95,190.05,189.95,190.05,9865.0,159.5522,159.6362,159.5522,159.6362,9865.0
2015-07-01 13:50:00,190.05,190.07,189.96,189.96,85478.0,159.6362,159.653,159.5606,159.5606,85478.0
2015-07-01 13:55:00,189.97,189.98,189.69,189.7,21852.0,159.569,159.5774,159.3338,159.3422,21852.0
2015-07-01 14:00:00,189.71,189.78,189.45,189.56,56142.0,159.3506,159.4094,159.1323,159.2247,56142.0
2015-07-01 14:05:00,189.55,189.64,189.55,189.58,53147.0,159.2163,159.2919,159.2163,159.2415,53147.0
2015-07-01 14:10:00,189.58,189.68,189.55,189.68,5732.0,159.2415,159.3254,159.2163,159.3254,5732.0
2015-07-01 14:15:00,189.67,189.73,189.61,189.72,15391.0,159.317,159.3674,159.2667,159.359,15391.0
2015-07-01 14:20:00,189.73,189.76,189.63,189.63,40282.0,159.3674,159.3926,159.2835,159.2835,40282.0
2015-07-01 14:25:00,189.64,189.71,189.6,189.62,38294.0,159.2919,159.3506,159.2583,159.2751,38294.0
2015-07-01 14:30:00,189.63,189.64,189.55,189.62,40033.0,159.2835,159.2919,159.2163,159.2751,40033.0
2015-07-01 14:35:00,189.62,189.71,189.56,189.65,66546.0,159.2751,159.3506,159.2247,159.3003,66546.0
2015-07-01 14:40:00,189.65,189.7,189.6,189.69,48613.0,159.3003,159.3422,159.2583,159.3338,48613.0
2015-07-01 14:45:00,189.7,189.86,189.62,189.8,73727.0,159.3422,159.4766,159.2751,159.4262,73727.0
2015-07-01 14:50:00,189.8,189.84,189.69,189.84,41063.0,159.4262,159.4598,159.3338,159.4598,41063.0
2015-07-01 14:55:00,189.83,189.86,189.77,189.77,54406.0,159.4514,159.4766,159.401,159.401,54406.0
2015-07-01 15:00:00,189.79,189.9,189.78,189.9,57389.0,159.4178,159.5102,159.4094,159.5102,57389.0
2015-07-01 15:05:00,189.92,190.0,189.87,189.87,42704.0,159.527,159.5942,159.485,159.485,42704.0
2015-07-01 15:10:00,189.87,189.99,189.83,189.98,26752.0,159.485,159.5858,159.4514,159.5774,26752.0
2015-07-01 15:15:00,189.96,189.98,189.94,189.97,37466.0,159.5606,159.5774,159.5438,159.569,37466.0
2015-07-01 15:20:00,189.98,190.09,189.91,190.09,45444.0,159.5774,159.6698,159.5186,159.6698,45444.0
2015-07-01 15:25:00,190.09,190.1,190.02,190.1,44015.0,159.6698,159.6782,159.611,159.6782,44015.0
2015-07-01 15:30:00,190.12,190.13,189.96,190.0,11159.0,159.695,159.7034,159.5606,159.5942,11159.0
2015-07-01 15:35:00,190.0,190.05,189.96,190.0,13052.0,159.5942,159.6362,159.5606,159.5942,13052.0
2015-07-01 15:40:00,190.02,190.06,189.86,190.05,15213.0,159.611,159.6446,159.4766,159.6362,15213.0
2015-07-01 15:45:00,190.1,190.16,190.05,190.15,20353.0,159.6782,159.7286,159.6362,159.7202,20353.0
2015-07-01 15:50:00,190.15,190.25,190.11,190.23,33978.0,159.7202,159.8042,159.6866,159.7874,33978.0
2015-07-01 15:55:00,190.22,190.35,190.21,190.3,70649.0,159.779,159.8882,159.7706,159.8462,70649.0
2015-07-02 09:30:00,190.85,190.94,190.74,190.74,46227.0,160.3082,160.3838,160.2158,160.2158,46227.0
2015-07-02 09:35:00,190.8,190.94,190.7,190.89,15087.0,160.2662,160.3838,160.1822,160.3418,15087.0
2015-07-02 09:40:00,190.85,190.91,190.67,190.89,14190.0,160.3082,160.3586,160.157,160.3418,14190.0
2015-07-02 09:45:00,190.91,191.0,190.78,190.83,25304.0,160.3586,160.4342,160.2494,160.2914,25304.0
2015-07-02 09:50:00,190.65,190.75,190.6,190.65,11199.0,160.1402,160.2242,160.0982,160.1402,11199.0
2015-07-02 09:55:00,190.65,190.73,190.62,190.62,30731.0,160.1402,160.2074,160.115,160.115,30731.0
2015-07-02 10:00:00,190.62,190.75,190.58,190.73,14154.0,160.115,160.2242,160.0814,160.2074,14154.0
2015-07-02 10:05:00,190.69,190.7,190.54,190.55,74803.0,160.1738,160.1822,160.0478,160.0562,74803.0
2015-07-02 10:10:00,190.52,190.68,190.52,190.6,12401.0,160.031,160.1654,160.031,160.0982,12401.0
2015-07-02 10:15:00,190.56,190.74,190.48,190.6,31152.0,160.0646,160.2158,159.9974,160.0982,31152.0
2015-07-02 10:20:00,190.56,190.64,190.56,190.58,40703.0,160.0646,160.1318,160.0646,160.0814,40703.0
2015-07-02 10:25:00,190.58,190.65,190.58,190.62,26712.0,160.0814,160.1402,160.0814,160.115,26712.0
2015-07-02 10:30:00,190.6,190.63,190.57,190.63,2061.0,160.0982,160.1234,160.073,160.1234,2061.0
2015-07-02 10:35:00,190.58,190.58,190.31,190.31,8422.0,160.0814,160.0814,159.8546,159.8546,8422.0
2015-07-02 10:40:00,190.33,190.44,190.33,190.42,7112.0,159.8714,159.9638,159.8714,159.947,7112.0
2015-07-02 10:45:00,190.43,190.49,190.37,190.39,14275.0,159.9554,160.0058,159.905,159.9218,14275.0
2015-07-02 10:50:00,190.38,190.59,190.28,190.48,28742.0,159.9134,160.0898,159.8294,159.9974,28742.0
2015-07-02 10:55:00,190.45,190.48,190.42,190.45,10268.0,159.9722,159.9974,159.947,159.9722,10268.0
2015-07-02 11:00:00,190.45,190.47,190.23,190.28,10480.0,159.9722,159.989,159.7874,159.8294,10480.0
2015-07-02 11:05:00,190.3,190.34,190.12,190.17,20562.0,159.8462,159.8798,159.695,159.737,20562.0
2015-07-02 11:10:00,190.09,190.17,190.04,190.12,22455.0,159.6698,159.737,159.6278,159.695,22455.0
2015-07-02 11:15:00,190.1,190.19,190.1,190.18,16652.0,159.6782,159.7538,159.6782,159.7454,16652.0
2015-07-02 11:20:00,190.17,190.17,190.09,190.11,11166.0,159.737,159.737,159.6698,159.6866,11166.0
2015-07-02 11:25:00,190.13,190.2,190.04,190.13,17838.0,159.7034,159.7622,159.6278,159.7034,17838.0
2015-07-02 11:30:00,190.08,190.2,190.06,190.19,9492.0,159.6614,159.7622,159.6446,159.7538,9492.0
2015-07-02 11:35:00,190.2,190.24,190.15,190.18,10535.0,159.7622,159.7958,159.7202,159.7454,10535.0
2015-07-02 11:40:00,190.15,190.22,190.12,190.14,10283.0,159.7202,159.779,159.695,159.7118,10283.0
2015-07-02 11:45:00,190.12,190.15,190.1,190.12,8160.0,159.695,159.7202,159.6782,159.695,8160.0
2015-07-02 11:50:00,190.1,190.1,190.04,190.04,850.0,159.6782,159.6782,159.6278,159.6278,850.0
2015-07-02 11:55:00,190.04,190.05,189.93,190.05,6622.0,159.6278,159.6362,159.5354,159.6362,6622.0
2015-07-02 12:00:00,190.05,190.11,190.05,190.1,3879.0,159.6362,159.6866,159.6362,159.6782,3879.0
2015-07-02 12:05:00,190.1,190.13,190.05,190.05,13042.0,159.6782,159.7034,159.6362,159.6362,13042.0
2015-07-02 12:10:00,190.05,190.07,189.99,190.07,5922.0,159.6362,159.653,159.5858,159.653,5922.0
2015-07-02 12:15:00,190.05,190.05,189.88,189.88,5307.0,159.6362,159.6362,159.4934,159.4934,5307.0
2015-07-02 12:20:00,189.89,189.91,189.72,189.75,14646.0,159.5018,159.5186,159.359,159.3842,14646.0
2015-07-02 12:25:00,189.75,189.84,189.75,189.79,6893.0,159.3842,159.4598,159.3842,159.4178,6893.0
2015-07-02 12:30:00,189.8,189.87,189.8,189.83,1206.0,159.4262,159.485,159.4262,159.4514,1206.0
2015-07-02 12:35:00,189.83,189.86,189.74,189.76,9468.0,159.4514,159.4766,159.3758,159.3926,9468.0
2015-07-02 12:40:00,189.77,189.87,189.75,189.82,6252.0,159.401,159.485,159.3842,159.443,6252.0
2015-07-02 12:45:00,189.81,189.92,189.81,189.91,3062.0,159.4346,159.527,159.4346,159.5186,3062.0
2015-07-02 12:50:00,189.9,189.9,189.81,189.82,3276.0,159.5102,159.5102,159.4346,159.443,3276.0
2015-07-02 12:55:00,189.83,189.89,189.83,189.88,3353.0,159.4514,159.5018,159.4514,159.4934,3353.0
2015-07-02 13:00:00,189.84,189.85,189.78,189.8,10630.0,159.4598,159.4682,159.4094,159.4262,10630.0
2015-07-02 13:05:00,189.8,189.84,189.78,189.84,1429.0,159.4262,159.4598,159.4094,159.4598,1429.0
2015-07-02 13:10:00,189.83,189.85,189.69,189.69,5452.0,159.4514,159.4682,159.3338,159.3338,5452.0
2015-07-02 13:15:00,189.73,189.81,189.72,189.77,4028.0,159.3674,159.4346,159.359,159.401,4028.0
2015-07-02 13:20:00,189.76,189.77,189.72,189.77,11188.0,159.3926,159.401,159.359,159.401,11188.0
2015-07-02 13:25:00,189.79,189.87,189.77,189.86,32938.0,159.4178,159.485,159.401,159.4766,32938.0
2015-07-02 13:30:00,189.91,189.97,189.9,189.93,10965.0,159.5186,159.569,159.5102,159.5354,10965.0
2015-07-02 13:35:00,189.93,189.94,189.83,189.86,36003.0,159.5354,159.5438,159.4514,159.4766,36003.0
2015-07-02 13:40:00,189.86,189.89,189.84,189.89,5897.0,159.4766,159.5018,159.4598,159.5018,5897.0
2015-07-02 13:45:00,189.92,189.97,189.91,189.96,6986.0,159.527,159.569,159.5186,159.5606,6986.0
2015-07-02 13:50:00,189.96,189.98,189.91,189.91,5424.0,159.5606,159.5774,159.5186,159.5186,5424.0
2015-07-02 13:55:00,189.92,189.93,189.77,189.8,16684.0,159.527,159.5354,159.401,159.4262,16684.0
2015-07-02 14:00:00,189.78,189.83,189.76,189.82,6384.0,159.4094,159.4514,159.3926,159.443,6384.0
2015-07-02 14:05:00,189.82,189.84,189.68,189.83,14939.0,159.443,159.4598,159.3254,159.4514,14939.0
2015-07-02 14:10:00,189.81,189.81,189.75,189.75,3922.0,159.4346,159.4346,159.3842,159.3842,3922.0
2015-07-02 14:15:00,189.75,189.8,189.71,189.79,4315.0,159.3842,159.4262,159.3506,159.4178,4315.0
2015-07-02 14:20:00,189.78,189.88,189.77,189.87,31955.0,159.4094,159.4934,159.401,159.485,31955.0
2015-07-02 14:25:00,189.89,189.9,189.79,189.82,9656.0,159.5018,159.5102,159.4178,159.443,9656.0
2015-07-02 14:30:00,189.82,189.84,189.79,189.84,8062.0,159.443,159.4598,159.4178,159.4598,8062.0
2015-07-02 14:35:00,189.85,189.93,189.85,189.87,12191.0,159.4682,159.5354,159.4682,159.485,12191.0
2015-07-02 14:40:00,189.9,189.91,189.76,189.77,7190.0,159.5102,159.5186,159.3926,159.401,7190.0
2015-07-02 14:45:00,189.78,189.9,189.77,189.9,14375.0,159.4094,159.5102,159.401,159.5102,14375.0
2015-07-02 14:50:00,189.86,189.87,189.79,189.8,8960.0,159.4766,159.485,159.4178,159.4262,8960.0
2015-07-02 14:55:00,189.81,190.07,189.81,190.0,23352.0,159.4346,159.653,159.4346,159.5942,23352.0
2015-07-02 15:00:00,190.02,190.06,189.98,190.04,2410.0,159.611,159.6446,159.5774,159.6278,2410.0
2015-07-02 15:05:00,190.04,190.04,189.92,189.94,5400.0,159.6278,159.6278,159.527,159.5438,5400.0
2015-07-02 15:10:00,189.94,190.03,189.93,190.02,4620.0,159.5438,159.6194,159.5354,159.611,4620.0
2015-07-02 15:15:00,190.01,190.02,189.92,189.94,4934.0,159.6026,159.611,159.527,159.5438,4934.0
2015-07-02 15:20:00,189.99,190.26,189.97,190.26,28183.0,159.5858,159.8126,159.569,159.8126,28183.0
2015-07-02 15:25:00,190.27,190.32,190.24,190.27,14367.0,159.821,159.863,159.7958,159.821,14367.0
2015-07-02 15:30:00,190.26,190.27,190.04,190.19,21765.0,159.8126,159.821,159.6278,159.7538,21765.0
2015-07-02 15:35:00,190.19,190.19,190.07,190.1,4876.0,159.7538,159.7538,159.653,159.6782,4876.0
2015-07-02 15:40:00,190.09,190.23,190.07,190.2,22490.0,159.6698,159.7874,159.653,159.7622,22490.0
2015-07-02 15:45:00,190.22,190.27,190.21,190.25,17096.0,159.779,159.821,159.7706,159.8042,17096.0
2015-07-02 15:50:00,190.27,190.36,190.21,190.21,22591.0,159.821,159.8966,159.7706,159.7706,22591.0
2015-07-02 15:55:00,190.22,190.4,190.12,190.12,110105.0,159.779,159.9302,159.695,159.695,110105.0
2015-07-06 09:30:00,188.68,188.96,188.48,188.49,149635.0,158.4855,158.7207,158.3175,158.3259,149635.0
2015-07-06 09:35:00,188.53,189.17,188.51,188.97,35249.0,158.3595,158.8971,158.3427,158.7291,35249.0
2015-07-06 09:40:00,188.9,189.17,188.9,189.08,12950.0,158.6703,158.8971,158.6703,158.8215,12950.0
2015-07-06 09:45:00,189.09,189.3,189.03,189.27,17093.0,158.8299,159.0063,158.7795,158.9811,17093.0
2015-07-06 09:50:00,189.3,189.42,189.19,189.19,10863.0,159.0063,159.1071,158.9139,158.9139,10863.0
2015-07-06 09:55:00,189.19,189.28,189.12,189.28,8201.0,158.9139,158.9895,158.8551,158.9895,8201.0
2015-07-06 10:00:00,189.28,189.35,189.13,189.28,7443.0,158.9895,159.0483,158.8635,158.9895,7443.0
2015-07-06 10:05:00,189.28,189.37,189.14,189.37,5417.0,158.9895,159.0651,158.8719,159.0651,5417.0
2015-07-06 10:10:00,189.34,189.67,189.31,189.58,6265.0,159.0399,159.317,159.0147,159.2415,6265.0
2015-07-06 10:15:00,189.58,189.67,189.47,189.55,8674.0,159.2415,159.317,159.1491,159.2163,8674.0
2015-07-06 10:20:00,189.57,189.59,189.46,189.47,10749.0,159.2331,159.2499,159.1407,159.1491,10749.0
2015-07-06 10:25:00,189.46,189.62,189.46,189.61,6793.0,159.1407,159.2751,159.1407,159.2667,6793.0
2015-07-06 10:30:00,189.6,189.88,189.59,189.83,8998.0,159.2583,159.4934,159.2499,159.4514,8998.0
2015-07-06 10:35:00,189.84,189.94,189.79,189.87,11157.0,159.4598,159.5438,159.4178,159.485,11157.0
2015-07-06 10:40:00,189.88,190.23,189.83,190.15,31535.0,159.4934,159.7874,159.4514,159.7202,31535.0
2015-07-06 10:45:00,190.15,190.4,190.14,190.22,29777.0,159.7202,159.9302,159.7118,159.779,29777.0
2015-07-06 10:50:00,190.22,190.22,190.11,190.13,7193.0,159.779,159.779,159.6866,159.7034,7193.0
2015-07-06 10:55:00,190.15,190.17,190.0,190.01,13877.0,159.7202,159.737,159.5942,159.6026,13877.0
2015-07-06 11:00:00,190.03,190.07,189.96,190.01,21777.0,159.6194,159.653,159.5606,159.6026,21777.0
2015-07-06 11:05:00,190.0,190.01,189.85,189.89,10117.0,159.5942,159.6026,159.4682,159.5018,10117.0
2015-07-06 11:10:00,189.9,189.9,189.72,189.78,14561.0,159.5102,159.5102,159.359,159.4094,14561.0
2015-07-06 11:15:00,189.8,189.8,189.6,189.64,8107.0,159.4262,159.4262,159.2583,159.2919,8107.0
2015-07-06 11:20:00,189.58,189.69,189.57,189.65,11853.0,159.2415,159.3338,159.2331,159.3003,11853.0
2015-07-06 11:25:00,189.65,189.66,189.59,189.59,9920.0,159.3003,159.3087,159.2499,159.2499,9920.0
2015-07-06 11:30:00,189.6,189.6,189.51,189.6,13642.0,159.2583,159.2583,159.1827,159.2583,13642.0
2015-07-06 11:35:00,189.64,189.72,189.62,189.67,8207.0,159.2919,159.359,159.2751,159.317,8207.0
2015-07-06 11:40:00,189.68,189.74,189.65,189.69,14192.0,159.3254,159.3758,159.3003,159.3338,14192.0
2015-07-06 11:45:00,189.69,189.75,189.66,189.75,5676.0,159.3338,159.3842,159.3087,159.3842,5676.0
2015-07-06 11:50:00,189.78,189.78,189.64,189.65,20168.0,159.4094,159.4094,159.2919,159.3003,20168.0
2015-07-06 11:55:00,189.62,189.77,189.62,189.77,19498.0,159.2751,159.401,159.2751,159.401,19498.0
2015-07-06 12:00:00,189.77,189.77,189.61,189.63,19290.0,159.401,159.401,159.2667,159.2835,19290.0
2015-07-06 12:05:00,189.68,189.74,189.63,189.68,29200.0,159.3254,159.3758,159.2835,159.3254,29200.0
2015-07-06 12:10:00,189.67,189.76,189.66,189.74,20727.0,159.317,159.3926,159.3087,159.3758,20727.0
2015-07-06 12:15:00,189.75,189.9,189.72,189.82,24643.0,159.3842,159.5102,159.359,159.443,24643.0
2015-07-06 12:20:00,189.82,189.88,189.82,189.83,17812.0,159.443,159.4934,159.443,159.4514,17812.0
2015-07-06 12:25:00,189.83,189.86,189.78,189.78,18720.0,159.4514,159.4766,159.4094,159.4094,18720.0
2015-07-06 12:30:00,189.79,189.79,189.65,189.66,22308.0,159.4178,159.4178,159.3003,159.3087,22308.0
2015-07-06 12:35:00,189.67,189.67,189.54,189.55,23773.0,159.317,159.317,159.2079,159.2163,23773.0
2015-07-06 12:40:00,189.52,189.63,189.52,189.57,25074.0,159.1911,159.2835,159.1911,159.2331,25074.0
2015-07-06 12:45:00,189.58,189.6,189.53,189.6,9162.0,159.2415,159.2583,159.1995,159.2583,9162.0
2015-07-06 12:50:00,189.59,189.6,189.52,189.59,7907.0,159.2499,159.2583,159.1911,159.2499,7907.0
2015-07-06 12:55:00,189.59,189.66,189.58,189.62,5812.0,159.2499,159.3087,159.2415,159.2751,5812.0
2015-07-06 13:00:00,189.62,189.67,189.62,189.64,2341.0,159.2751,159.317,159.2751,159.2919,2341.0
2015-07-06 13:05:00,189.67,189.72,189.61,189.62,5376.0,159.317,159.359,159.2667,159.2751,5376.0
2015-07-06 13:10:00,189.61,189.65,189.54,189.56,7094.0,159.2667,159.3003,159.2079,159.2247,7094.0
2015-07-06 13:15:00,189.54,189.56,189.2,189.22,70867.0,159.2079,159.2247,158.9223,158.9391,70867.0
2015-07-06 13:20:00,189.21,189.25,189.16,189.22,13874.0,158.9307,158.9643,158.8887,158.9391,13874.0
2015-07-06 13:25:00,189.18,189.21,189.16,189.18,4914.0,158.9055,158.9307,158.8887,158.9055,4914.0
2015-07-06 13:30:00,189.15,189.15,189.05,189.07,6489.0,158.8803,158.8803,158.7963,158.8131,6489.0
2015-07-06 13:35:00,189.07,189.14,189.06,189.13,2068.0,158.8131,158.8719,158.8047,158.8635,2068.0
2015-07-06 13:40:00,189.12,189.12,188.97,189.11,19544.0,158.8551,158.8551,158.7291,158.8467,19544.0
2015-07-06 13:45:00,189.1,189.1,188.89,189.0,15054.0,158.8383,158.8383,158.6619,158.7543,15054.0
2015-07-06 13:50:00,188.97,189.07,188.93,188.97,7959.0,158.7291,158.8131,158.6955,158.7291,7959.0
2015-07-06 13:55:00,188.95,189.07,188.94,188.95,11355.0,158.7123,158.8131,158.7039,158.7123,11355.0
2015-07-06 14:00:00,188.93,188.96,188.75,188.86,16306.0,158.6955,158.7207,158.5443,158.6367,16306.0
2015-07-06 14:05:00,188.85,188.96,188.84,188.93,5452.0,158.6283,158.7207,158.6199,158.6955,5452.0
2015-07-06 14:10:00,188.94,189.07,188.93,189.05,8085.0,158.7039,158.8131,158.6955,158.7963,8085.0
2015-07-06 14:15:00,189.03,189.06,188.89,188.95,7498.0,158.7795,158.8047,158.6619,158.7123,7498.0
2015-07-06 14:20:00,188.93,189.0,188.88,188.91,14174.0,158.6955,158.7543,158.6535,158.6787,14174.0
2015-07-06 14:25:00,188.88,188.89,188.71,188.71,34257.0,158.6535,158.6619,158.5107,158.5107,34257.0
2015-07-06 14:30:00,188.7,188.8,188.7,188.8,6636.0,158.5023,158.5863,158.5023,158.5863,6636.0
2015-07-06 14:35:00,188.79,188.82,188.74,188.77,2552.0,158.5779,158.6031,158.5359,158.5611,2552.0
2015-07-06 14:40:00,188.74,188.82,188.64,188.65,8537.0,158.5359,158.6031,158.4519,158.4603,8537.0
2015-07-06 14:45:00,188.68,188.96,188.68,188.91,19488.0,158.4855,158.7207,158.4855,158.6787,19488.0
2015-07-06 14:50:00,188.89,188.96,188.78,188.84,15782.0,158.6619,158.7207,158.5695,158.6199,15782.0
2015-07-06 14:55:00,188.85,188.88,188.78,188.8,12462.0,158.6283,158.6535,158.5695,158.5863,12462.0
2015-07-06 15:00:00,188.79,188.91,188.79,188.79,14221.0,158.5779,158.6787,158.5779,158.5779,14221.0
2015-07-06 15:05:00,188.8,188.88,188.77,188.85,5809.0,158.5863,158.6535,158.5611,158.6283,5809.0
2015-07-06 15:10:00,188.88,188.98,188.84,188.98,12911.0,158.6535,158.7375,158.6199,158.7375,12911.0
2015-07-06 15:15:00,189.01,189.08,188.94,188.94,25297.0,158.7627,158.8215,158.7039,158.7039,25297.0
2015-07-06 15:20:00,188.98,189.15,188.97,189.04,29762.0,158.7375,158.8803,158.7291,158.7879,29762.0
2015-07-06 15:25:00,189.05,189.11,189.03,189.05,10919.0,158.7963,158.8467,158.7795,158.7963,10919.0
2015-07-06 15:30:00,189.09,189.39,189.05,189.3,32521.0,158.8299,159.0819,158.7963,159.0063,32521.0
2015-07-06 15:35:00,189.31,189.39,189.23,189.23,90182.0,159.0147,159.0819,158.9475,158.9475,90182.0
2015-07-06 15:40:00,189.26,189.26,189.12,189.2,23321.0,158.9727,158.9727,158.8551,158.9223,23321.0
2015-07-06 15:45:00,189.2,189.32,189.19,189.29,12347.0,158.9223,159.0231,158.9139,158.9979,12347.0
2015-07-06 15:50:00,189.3,189.5,189.3,189.42,33996.0,159.0063,159.1743,159.0063,159.1071,33996.0
2015-07-06 15:55:00,189.45,189.53,189.35,189.53,75337.0,159.1323,159.1995,159.0483,159.1995,75337.0
2015-07-07 09:30:00,189.86,189.86,189.32,189.34,43960.0,159.4766,159.4766,159.0231,159.0399,43960.0
2015-07-07 09:35:00,189.3,189.35,189.18,189.27,59573.0,159.0063,159.0483,158.9055,158.9811,59573.0
2015-07-07 09:40:00,189.24,189.24,189.02,189.14,33458.0,158.9559,158.9559,158.7711,158.8719,33458.0
2015-07-07 09:45:00,189.07,189.23,188.99,189.16,30680.0,158.8131,158.9475,158.7459,158.8887,30680.0
2015-07-07 09:50:00,189.17,189.3,189.05,189.27,44329.0,158.8971,159.0063,158.7963,158.9811,44329.0
2015-07-07 09:55:00,189.2,189.2,188.8,188.9,334585.0,158.9223,158.9223,158.5863,158.6703,334585.0
2015-07-07 10:00:00,188.86,188.86,188.7,188.72,71230.0,158.6367,158.6367,158.5023,158.5191,71230.0
2015-07-07 10:05:00,188.69,188.75,188.23,188.46,108457.0,158.4939,158.5443,158.1075,158.3007,108457.0
2015-07-07 10:10:00,188.44,188.72,188.44,188.51,34279.0,158.2839,158.5191,158.2839,158.3427,34279.0
2015-07-07 10:15:00,188.5,188.5,188.3,188.4,20394.0,158.3343,158.3343,158.1663,158.2503,20394.0
2015-07-07 10:20:00,188.36,188.48,188.25,188.43,36450.0,158.2167,158.3175,158.1243,158.2755,36450.0
2015-07-07 10:25:00,188.4,188.4,188.06,188.16,38107.0,158.2503,158.2503,157.9647,158.0487,38107.0
2015-07-07 10:30:00,188.05,188.07,187.91,187.96,45083.0,157.9563,157.9731,157.8387,157.8807,45083.0
2015-07-07 10:35:00,187.96,187.98,187.68,187.71,46274.0,157.8807,157.8975,157.6455,157.6707,46274.0
2015-07-07 10:40:00,187.69,187.75,187.42,187.57,79503.0,157.6539,157.7043,157.4271,157.5531,79503.0
2015-07-07 10:45:00,187.57,187.87,187.51,187.82,87097.0,157.5531,157.8051,157.5027,157.7631,87097.0
2015-07-07 10:50:00,187.79,188.16,187.78,188.16,39756.0,157.7379,158.0487,157.7295,158.0487,39756.0
2015-07-07 10:55:00,188.16,188.16,187.89,187.91,194847.0,158.0487,158.0487,157.8219,157.8387,194847.0
2015-07-07 11:00:00,187.92,187.93,187.66,187.67,53698.0,157.8471,157.8555,157.6287,157.6371,53698.0
2015-07-07 11:05:00,187.69,187.74,187.56,187.66,23997.0,157.6539,157.6959,157.5447,157.6287,23997.0
2015-07-07 11:10:00,187.7,187.97,187.7,187.86,23841.0,157.6623,157.8891,157.6623,157.7967,23841.0
2015-07-07 11:15:00,187.84,188.02,187.84,187.88,4707.0,157.7799,157.9311,157.7799,157.8135,4707.0
2015-07-07 11:20:00,187.9,187.9,187.62,187.72,31348.0,157.8303,157.8303,157.5951,157.6791,31348.0
2015-07-07 11:25:00,187.68,187.73,187.42,187.5,31262.0,157.6455,157.6875,157.4271,157.4943,31262.0
2015-07-07 11:30:00,187.51,187.52,187.25,187.31,37825.0,157.5027,157.5111,157.2843,157.3347,37825.0
2015-07-07 11:35:00,187.31,187.66,187.19,187.63,90359.0,157.3347,157.6287,157.2339,157.6035,90359.0
2015-07-07 11:40:00,187.62,188.06,187.6,188.06,182379.0,157.5951,157.9647,157.5783,157.9647,182379.0
2015-07-07 11:45:00,188.06,188.06,187.89,187.94,19108.0,157.9647,157.9647,157.8219,157.8639,19108.0
2015-07-07 11:50:00,187.99,187.99,187.84,187.9,11282.0,157.9059,157.9059,157.7799,157.8303,11282.0
2015-07-07 11:55:00,187.98,188.58,187.98,188.38,45392.0,157.8975,158.4015,157.8975,158.2335,45392.0
2015-07-07 12:00:00,188.4,188.46,188.28,188.44,15661.0,158.2503,158.3007,158.1495,158.2839,15661.0
2015-07-07 12:05:00,188.44,188.46,188.29,188.36,8224.0,158.2839,158.3007,158.1579,158.2167,8224.0
2015-07-07 12:10:00,188.41,188.41,188.17,188.18,20044.0,158.2587,158.2587,158.0571,158.0655,20044.0
2015-07-07 12:15:00,188.28,188.32,188.18,188.28,10023.0,158.1495,158.1831,158.0655,158.1495,10023.0
2015-07-07 12:20:00,188.3,188.4,188.29,188.3,10265.0,158.1663,158.2503,158.1579,158.1663,10265.0
2015-07-07 12:25:00,188.33,188.44,188.3,188.33,20028.0,158.1915,158.2839,158.1663,158.1915,20028.0
2015-07-07 12:30:00,188.36,188.54,188.34,188.54,6669.0,158.2167,158.3679,158.1999,158.3679,6669.0
2015-07-07 12:35:00,188.55,188.77,188.46,188.72,17178.0,158.3763,158.5611,158.3007,158.5191,17178.0
2015-07-07 12:40:00,188.72,188.79,188.7,188.73,8526.0,158.5191,158.5779,158.5023,158.5275,8526.0
2015-07-07 12:45:00,188.8,189.05,188.8,188.94,131308.0,158.5863,158.7963,158.5863,158.7039,131308.0
2015-07-07 12:50:00,188.94,189.13,188.91,189.13,19870.0,158.7039,158.8635,158.6787,158.8635,19870.0
2015-07-07 12:55:00,189.15,189.4,189.07,189.23,40804.0,158.8803,159.0903,158.8131,158.9475,40804.0
2015-07-07 13:00:00,189.28,189.28,189.09,189.13,27809.0,158.9895,158.9895,158.8299,158.8635,27809.0
2015-07-07 13:05:00,189.14,189.15,188.96,189.11,16584.0,158.8719,158.8803,158.7207,158.8467,16584.0
2015-07-07 13:10:00,189.13,189.71,189.13,189.66,24451.0,158.8635,159.3506,158.8635,159.3087,24451.0
2015-07-07 13:15:00,189.65,189.65,189.22,189.3,101689.0,159.3003,159.3003,158.9391,159.0063,101689.0
2015-07-07 13:20:00,189.35,189.38,189.13,189.26,27747.0,159.0483,159.0735,158.8635,158.9727,27747.0
2015-07-07 13:25:00,189.25,189.44,189.2,189.42,15005.0,158.9643,159.1239,158.9223,159.1071,15005.0
2015-07-07 13:30:00,189.45,189.49,189.23,189.3,35104.0,159.1323,159.1659,158.9475,159.0063,35104.0
2015-07-07 13:35:00,189.3,189.35,189.28,189.35,9378.0,159.0063,159.0483,158.9895,159.0483,9378.0
2015-07-07 13:40:00,189.38,189.59,189.26,189.57,14338.0,159.0735,159.2499,158.9727,159.2331,14338.0
2015-07-07 13:45:00,189.54,189.56,189.41,189.5,19074.0,159.2079,159.2247,159.0987,159.1743,19074.0
2015-07-07 13:50:00,189.51,189.52,189.32,189.32,14002.0,159.1827,159.1911,159.0231,159.0231,14002.0
2015-07-07 13:55:00,189.33,189.39,189.3,189.34,7369.0,159.0315,159.0819,159.0063,159.0399,7369.0
2015-07-07 14:00:00,189.37,189.45,189.34,189.4,15221.0,159.0651,159.1323,159.0399,159.0903,15221.0
2015-07-07 14:05:00,189.41,189.42,189.27,189.38,11078.0,159.0987,159.1071,158.9811,159.0735,11078.0
2015-07-07 14:10:00,189.38,189.45,189.36,189.37,9250.0,159.0735,159.1323,159.0567,159.0651,9250.0
2015-07-07 14:15:00,189.35,189.36,189.04,189.07,30567.0,159.0483,159.0567,158.7879,158.8131,30567.0
2015-07-07 14:20:00,189.07,189.15,188.92,189.06,16219.0,158.8131,158.8803,158.6871,158.8047,16219.0
2015-07-07 14:25:00,189.04,189.15,189.02,189.13,20737.0,158.7879,158.8803,158.7711,158.8635,20737.0
2015-07-07 14:30:00,189.12,189.3,189.08,189.23,18843.0,158.8551,159.0063,158.8215,158.9475,18843.0
2015-07-07 14:35:00,189.23,189.46,189.21,189.44,17176.0,158.9475,159.1407,158.9307,159.1239,17176.0
2015-07-07 14:40:00,189.44,190.16,189.44,190.07,86382.0,159.1239,159.7286,159.1239,159.653,86382.0
2015-07-07 14:45:00,190.11,190.24,190.02,190.02,44145.0,159.6866,159.7958,159.611,159.611,44145.0
2015-07-07 14:50:00,190.03,190.13,189.97,190.1,15285.0,159.6194,159.7034,159.569,159.6782,15285.0
2015-07-07 14:55:00,190.1,190.6,190.03,190.53,72393.0,159.6782,160.0982,159.6194,160.0394,72393.0
2015-07-07 15:00:00,190.58,190.66,190.42,190.47,45344.0,160.0814,160.1486,159.947,159.989,45344.0
2015-07-07 15:05:00,190.52,190.54,190.24,190.41,62464.0,160.031,160.0478,159.7958,159.9386,62464.0
2015-07-07 15:10:00,190.42,190.43,190.27,190.37,25205.0,159.947,159.9554,159.821,159.905,25205.0
2015-07-07 15:15:00,190.38,190.6,190.29,190.56,27855.0,159.9134,160.0982,159.8378,160.0646,27855.0
2015-07-07 15:20:00,190.54,190.7,190.4,190.7,17758.0,160.0478,160.1822,159.9302,160.1822,17758.0
2015-07-07 15:25:00,190.69,190.85,190.64,190.66,71583.0,160.1738,160.3082,160.1318,160.1486,71583.0
2015-07-07 15:30:00,190.69,190.9,190.65,190.81,56491.0,160.1738,160.3502,160.1402,160.2746,56491.0
2015-07-07 15:35:00,190.87,190.87,190.58,190.58,21901.0,160.325,160.325,160.0814,160.0814,21901.0
2015-07-07 15:40:00,190.57,190.57,190.34,190.43,24842.0,160.073,160.073,159.8798,159.9554,24842.0
2015-07-07 15:45:00,190.41,190.49,190.35,190.43,71136.0,159.9386,160.0058,159.8882,159.9554,71136.0
2015-07-07 15:50:00,190.42,190.78,190.42,190.64,40269.0,159.947,160.2494,159.947,160.1318,40269.0
2015-07-07 15:55:00,190.62,190.73,190.56,190.72,42799.0,160.115,160.2074,160.0646,160.199,42799.0
2015-07-08 09:30:00,189.36,189.5,189.0,189.5,47689.0,159.0567,159.1743,158.7543,159.1743,47689.0
2015-07-08 09:35:00,189.58,189.59,189.43,189.55,40919.0,159.2415,159.2499,159.1155,159.2163,40919.0
2015-07-08 09:40:00,189.54,189.55,189.13,189.34,28445.0,159.2079,159.2163,158.8635,159.0399,28445.0
2015-07-08 09:45:00,189.29,189.29,188.88,188.89,20250.0,158.9979,158.9979,158.6535,158.6619,20250.0
2015-07-08 09:50:00,188.84,188.93,188.7,188.85,28478.0,158.6199,158.6955,158.5023,158.6283,28478.0
2015-07-08 09:55:00,188.85,189.06,188.84,188.89,15280.0,158.6283,158.8047,158.6199,158.6619,15280.0
2015-07-08 10:00:00,188.84,188.84,188.5,188.5,15467.0,158.6199,158.6199,158.3343,158.3343,15467.0
2015-07-08 10:05:00,188.53,188.82,188.4,188.8,17198.0,158.3595,158.6031,158.2503,158.5863,17198.0
2015-07-08 10:10:00,188.76,188.77,188.57,188.69,18032.0,158.5527,158.5611,158.3931,158.4939,18032.0
2015-07-08 10:15:00,188.62,188.8,188.49,188.8,18474.0,158.4351,158.5863,158.3259,158.5863,18474.0
2015-07-08 10:20:00,188.83,188.91,188.64,188.9,9263.0,158.6115,158.6787,158.4519,158.6703,9263.0
2015-07-08 10:25:00,188.85,188.86,188.66,188.74,10562.0,158.6283,158.6367,158.4687,158.5359,10562.0
2015-07-08 10:30:00,188.68,188.68,188.34,188.34,16041.0,158.4855,158.4855,158.1999,158.1999,16041.0
2015-07-08 10:35:00,188.32,188.7,188.3,188.7,110777.0,158.1831,158.5023,158.1663,158.5023,110777.0
2015-07-08 10:40:00,188.72,188.85,188.62,188.78,37536.0,158.5191,158.6283,158.4351,158.5695,37536.0
2015-07-08 10:45:00,188.76,188.88,188.66,188.83,12303.0,158.5527,158.6535,158.4687,158.6115,12303.0
2015-07-08 10:50:00,188.86,189.15,188.86,188.99,19124.0,158.6367,158.8803,158.6367,158.7459,19124.0
2015-07-08 10:55:00,188.97,189.25,188.96,189.15,13062.0,158.7291,158.9643,158.7207,158.8803,13062.0
2015-07-08 11:00:00,189.1,189.1,188.83,188.91,4982.0,158.8383,158.8383,158.6115,158.6787,4982.0
2015-07-08 11:05:00,188.88,188.88,188.6,188.61,13211.0,158.6535,158.6535,158.4183,158.4267,13211.0
2015-07-08 11:10:00,188.6,188.68,188.5,188.61,13327.0,158.4183,158.4855,158.3343,158.4267,13327.0
2015-07-08 11:15:00,188.6,188.62,188.45,188.62,10512.0,158.4183,158.4351,158.2923,158.4351,10512.0
2015-07-08 11:20:00,188.59,188.63,188.42,188.43,8102.0,158.4099,158.4435,158.2671,158.2755,8102.0
2015-07-08 11:25:00,188.4,188.58,188.36,188.46,10971.0,158.2503,158.4015,158.2167,158.3007,10971.0
2015-07-08 11:30:00,188.43,188.71,188.39,188.59,9420.0,158.2755,158.5107,158.2419,158.4099,9420.0
2015-07-08 11:35:00,188.66,188.66,188.43,188.51,6527.0,158.4687,158.4687,158.2755,158.3427,6527.0
2015-07-08 11:40:00,188.51,188.52,188.19,188.36,18564.0,158.3427,158.3511,158.0739,158.2167,18564.0
2015-07-08 11:45:00,188.38,188.46,188.32,188.36,8604.0,158.2335,158.3007,158.1831,158.2167,8604.0
2015-07-08 11:50:00,188.32,188.32,188.15,188.16,15353.0,158.1831,158.1831,158.0403,158.0487,15353.0
2015-07-08 11:55:00,188.1,188.13,187.93,188.12,27518.0,157.9983,158.0235,157.8555,158.0151,27518.0
2015-07-08 12:00:00,188.09,188.38,188.07,188.32,12852.0,157.9899,158.2335,157.9731,158.1831,12852.0
2015-07-08 12:05:00,188.27,188.34,188.22,188.24,5599.0,158.1411,158.1999,158.0991,158.1159,5599.0
2015-07-08 12:10:00,188.21,188.24,188.09,188.22,14838.0,158.0907,158.1159,157.9899,158.0991,14838.0
2015-07-08 12:15:00,188.21,188.25,188.1,188.21,8772.0,158.0907,158.1243,157.9983,158.0907,8772.0
2015-07-08 12:20:00,188.26,188.44,188.25,188.32,13056.0,158.1327,158.2839,158.1243,158.1831,13056.0
2015-07-08 12:25:00,188.31,188.36,188.28,188.35,4196.0,158.1747,158.2167,158.1495,158.2083,4196.0
2015-07-08 12:30:00,188.3,188.32,188.15,188.15,6736.0,158.1663,158.1831,158.0403,158.0403,6736.0
2015-07-08 12:35:00,188.18,188.24,188.16,188.2,7554.0,158.0655,158.1159,158.0487,158.0823,7554.0
2015-07-08 12:40:00,188.17,188.22,188.14,188.15,6194.0,158.0571,158.0991,158.0319,158.0403,6194.0
2015-07-08 12:45:00,188.13,188.22,188.06,188.22,4490.0,158.0235,158.0991,157.9647,158.0991,4490.0
2015-07-08 12:50:00,188.24,188.29,188.21,188.27,5873.0,158.1159,158.1579,158.0907,158.1411,5873.0
2015-07-08 12:55:00,188.29,188.68,188.27,188.64,19184.0,158.1579,158.4855,158.1411,158.4519,19184.0
2015-07-08 13:00:00,188.63,188.63,188.37,188.38,7870.0,158.4435,158.4435,158.2251,158.2335,7870.0
2015-07-08 13:05:00,188.34,188.43,188.29,188.43,3139.0,158.1999,158.2755,158.1579,158.2755,3139.0
2015-07-08 13:10:00,188.41,188.72,188.41,188.54,17733.0,158.2587,158.5191,158.2587,158.3679,17733.0
2015-07-08 13:15:00,188.47,188.61,188.45,188.51,4616.0,158.3091,158.4267,158.2923,158.3427,4616.0
2015-07-08 13:20:00,188.5,188.5,188.35,188.42,2480.0,158.3343,158.3343,158.2083,158.2671,2480.0
2015-07-08 13:25:00,188.46,188.61,188.45,188.61,6310.0,158.3007,158.4267,158.2923,158.4267,6310.0
2015-07-08 13:30:00,188.64,188.64,188.41,188.45,4565.0,158.4519,158.4519,158.2587,158.2923,4565.0
2015-07-08 13:35:00,188.44,188.52,188.44,188.46,2888.0,158.2839,158.3511,158.2839,158.3007,2888.0
2015-07-08 13:40:00,188.5,188.6,188.5,188.6,7967.0,158.3343,158.4183,158.3343,158.4183,7967.0
2015-07-08 13:45:00,188.59,188.65,188.5,188.65,3591.0,158.4099,158.4603,158.3343,158.4603,3591.0
2015-07-08 13:50:00,188.66,188.66,188.56,188.63,3563.0,158.4687,158.4687,158.3847,158.4435,3563.0
2015-07-08 13:55:00,188.65,188.8,188.64,188.65,14569.0,158.4603,158.5863,158.4519,158.4603,14569.0
2015-07-08 14:00:00,188.63,188.63,188.35,188.5,7239.0,158.4435,158.4435,158.2083,158.3343,7239.0
2015-07-08 14:05:00,188.46,188.66,188.18,188.34,63035.0,158.3007,158.4687,158.0655,158.1999,63035.0
2015-07-08 14:10:00,188.33,188.51,188.33,188.45,16610.0,158.1915,158.3427,158.1915,158.2923,16610.0
2015-07-08 14:15:00,188.47,188.58,188.15,188.15,25323.0,158.3091,158.4015,158.0403,158.0403,25323.0
2015-07-08 14:20:00,188.13,188.21,188.09,188.18,8895.0,158.0235,158.0907,157.9899,158.0655,8895.0
2015-07-08 14:25:00,188.2,188.23,188.05,188.21,8719.0,158.0823,158.1075,157.9563,158.0907,8719.0
2015-07-08 14:30:00,188.18,188.18,187.95,187.95,23105.0,158.0655,158.0655,157.8723,157.8723,23105.0
2015-07-08 14:35:00,187.97,188.0,187.88,187.89,8750.0,157.8891,157.9143,157.8135,157.8219,8750.0
2015-07-08 14:40:00,187.91,187.95,187.76,187.78,25641.0,157.8387,157.8723,157.7127,157.7295,25641.0
2015-07-08 14:45:00,187.75,187.78,187.37,187.39,38207.0,157.7043,157.7295,157.3851,157.4019,38207.0
2015-07-08 14:50:00,187.35,187.56,187.31,187.56,32878.0,157.3683,157.5447,157.3347,157.5447,32878.0
2015-07-08 14:55:00,187.56,187.93,187.51,187.54,60813.0,157.5447,157.8555,157.5027,157.5279,60813.0
2015-07-08 15:00:00,187.56,187.87,187.56,187.61,43038.0,157.5447,157.8051,157.5447,157.5867,43038.0
2015-07-08 15:05:00,187.61,187.99,187.61,187.96,44464.0,157.5867,157.9059,157.5867,157.8807,44464.0
2015-07-08 15:10:00,187.95,188.25,187.93,188.2,26789.0,157.8723,158.1243,157.8555,158.0823,26789.0
2015-07-08 15:15:00,188.15,188.24,187.89,187.92,36908.0,158.0403,158.1159,157.8219,157.8471,36908.0
2015-07-08 15:20:00,187.97,187.97,187.71,187.78,46589.0,157.8891,157.8891,157.6707,157.7295,46589.0
2015-07-08 15:25:00,187.78,187.85,187.46,187.48,41188.0,157.7295,157.7883,157.4607,157.4775,41188.0
2015-07-08 15:30:00,187.51,187.88,187.51,187.68,51272.0,157.5027,157.8135,157.5027,157.6455,51272.0
2015-07-08 15:35:00,187.67,187.85,187.56,187.75,18118.0,157.6371,157.7883,157.5447,157.7043,18118.0
2015-07-08 15:40:00,187.77,188.03,187.72,187.9,35859.0,157.7211,157.9395,157.6791,157.8303,35859.0
2015-07-08 15:45:00,187.89,187.9,187.61,187.86,56119.0,157.8219,157.8303,157.5867,157.7967,56119.0
2015-07-08 15:50:00,187.83,187.86,187.69,187.86,38320.0,157.7715,157.7967,157.6539,157.7967,38320.0
2015-07-08 15:55:00,187.85,187.85,187.47,187.52,142502.0,157.7883,157.7883,157.4691,157.5111,142502.0
2015-07-09 09:30:00,189.9,190.12,189.75,190.1,74012.0,159.5102,159.695,159.3842,159.6782,74012.0
2015-07-09 09:35:00,190.13,190.13,189.86,189.91,36827.0,159.7034,159.7034,159.4766,159.5186,36827.0
2015-07-09 09:40:00,189.91,189.95,189.71,189.72,31089.0,159.5186,159.5522,159.3506,159.359,31089.0
2015-07-09 09:45:00,189.71,189.78,189.5,189.69,38574.0,159.3506,159.4094,159.1743,159.3338,38574.0
2015-07-09 09:50:00,189.72,189.78,189.52,189.57,19149.0,159.359,159.4094,159.1911,159.2331,19149.0
2015-07-09 09:55:00,189.58,189.61,189.44,189.61,9871.0,159.2415,159.2667,159.1239,159.2667,9871.0
2015-07-09 10:00:00,189.62,189.77,189.6,189.63,12914.0,159.2751,159.401,159.2583,159.2835,12914.0
2015-07-09 10:05:00,189.63,189.69,189.31,189.39,16465.0,159.2835,159.3338,159.0147,159.0819,16465.0
2015-07-09 10:10:00,189.4,189.51,189.28,189.51,20873.0,159.0903,159.1827,158.9895,159.1827,20873.0
2015-07-09 10:15:00,189.52,189.52,189.21,189.25,16033.0,159.1911,159.1911,158.9307,158.9643,16033.0
2015-07-09 10:20:00,189.24,189.25,189.15,189.17,16390.0,158.9559,158.9643,158.8803,158.8971,16390.0
2015-07-09 10:25:00,189.15,189.21,188.86,188.86,23148.0,158.8803,158.9307,158.6367,158.6367,23148.0
2015-07-09 10:30:00,188.87,189.07,188.87,189.01,28070.0,158.6451,158.8131,158.6451,158.7627,28070.0
2015-07-09 10:35:00,188.99,189.12,188.96,189.0,14317.0,158.7459,158.8551,158.7207,158.7543,14317.0
2015-07-09 10:40:00,188.98,189.15,188.89,189.14,21541.0,158.7375,158.8803,158.6619,158.8719,21541.0
2015-07-09 10:45:00,189.1,189.22,189.07,189.15,10230.0,158.8383,158.9391,158.8131,158.8803,10230.0
2015-07-09 10:50:00,189.17,189.28,189.11,189.23,7996.0,158.8971,158.9895,158.8467,158.9475,7996.0
2015-07-09 10:55:00,189.27,189.41,189.27,189.41,30885.0,158.9811,159.0987,158.9811,159.0987,30885.0
2015-07-09 11:00:00,189.42,189.48,189.27,189.31,59716.0,159.1071,159.1575,158.9811,159.0147,59716.0
2015-07-09 11:05:00,189.32,189.51,189.26,189.5,118159.0,159.0231,159.1827,158.9727,159.1743,118159.0
2015-07-09 11:10:00,189.53,189.62,189.47,189.47,8946.0,159.1995,159.2751,159.1491,159.1491,8946.0
2015-07-09 11:15:00,189.48,189.5,189.37,189.42,157040.0,159.1575,159.1743,159.0651,159.1071,157040.0
2015-07-09 11:20:00,189.42,189.42,189.18,189.37,57962.0,159.1071,159.1071,158.9055,159.0651,57962.0
2015-07-09 11:25:00,189.37,189.37,189.18,189.2,4245.0,159.0651,159.0651,158.9055,158.9223,4245.0
2015-07-09 11:30:00,189.18,189.29,189.12,189.14,10174.0,158.9055,158.9979,158.8551,158.8719,10174.0
2015-07-09 11:35:00,189.14,189.17,189.08,189.16,11790.0,158.8719,158.8971,158.8215,158.8887,11790.0
2015-07-09 11:40:00,189.16,189.22,189.1,189.21,11889.0,158.8887,158.9391,158.8383,158.9307,11889.0
2015-07-09 11:45:00,189.2,189.26,189.08,189.08,9458.0,158.9223,158.9727,158.8215,158.8215,9458.0
2015-07-09 11:50:00,189.14,189.19,189.08,189.18,13202.0,158.8719,158.9139,158.8215,158.9055,13202.0
2015-07-09 11:55:00,189.2,189.2,188.9,188.91,26258.0,158.9223,158.9223,158.6703,158.6787,26258.0
2015-07-09 12:00:00,188.89,189.05,188.88,188.98,20244.0,158.6619,158.7963,158.6535,158.7375,20244.0
2015-07-09 12:05:00,189.0,189.0,188.7,188.82,18507.0,158.7543,158.7543,158.5023,158.6031,18507.0
2015-07-09 12:10:00,188.75,188.86,188.75,188.8,17697.0,158.5443,158.6367,158.5443,158.5863,17697.0
2015-07-09 12:15:00,188.78,188.93,188.7,188.93,11307.0,158.5695,158.6955,158.5023,158.6955,11307.0
2015-07-09 12:20:00,188.92,188.92,188.8,188.86,6570.0,158.6871,158.6871,158.5863,158.6367,6570.0
2015-07-09 12:25:00,188.86,188.86,188.75,188.75,7184.0,158.6367,158.6367,158.5443,158.5443,7184.0
2015-07-09 12:30:00,188.74,188.86,188.73,188.86,9164.0,158.5359,158.6367,158.5275,158.6367,9164.0
2015-07-09 12:35:00,188.84,188.84,188.7,188.7,12622.0,158.6199,158.6199,158.5023,158.5023,12622.0
2015-07-09 12:40:00,188.65,188.71,188.64,188.67,37538.0,158.4603,158.5107,158.4519,158.4771,37538.0
2015-07-09 12:45:00,188.72,188.87,188.71,188.71,44792.0,158.5191,158.6451,158.5107,158.5107,44792.0
2015-07-09 12:50:00,188.72,188.85,188.72,188.83,18152.0,158.5191,158.6283,158.5191,158.6115,18152.0
2015-07-09 12:55:00,188.83,188.9,188.79,188.82,27080.0,158.6115,158.6703,158.5779,158.6031,27080.0
2015-07-09 13:00:00,188.79,188.86,188.7,188.76,10358.0,158.5779,158.6367,158.5023,158.5527,10358.0
2015-07-09 13:05:00,188.77,188.77,188.51,188.58,31450.0,158.5611,158.5611,158.3427,158.4015,31450.0
2015-07-09 13:10:00,188.58,188.61,188.56,188.59,5724.0,158.4015,158.4267,158.3847,158.4099,5724.0
2015-07-09 13:15:00,188.56,188.58,188.45,188.47,23180.0,158.3847,158.4015,158.2923,158.3091,23180.0
2015-07-09 13:20:00,188.46,188.47,188.31,188.47,9799.0,158.3007,158.3091,158.1747,158.3091,9799.0
2015-07-09 13:25:00,188.52,188.57,188.36,188.39,15903.0,158.3511,158.3931,158.2167,158.2419,15903.0
2015-07-09 13:30:00,188.39,188.51,188.35,188.5,17199.0,158.2419,158.3427,158.2083,158.3343,17199.0
2015-07-09 13:35:00,188.49,188.67,188.45,188.66,14436.0,158.3259,158.4771,158.2923,158.4687,14436.0
2015-07-09 13:40:00,188.62,188.62,188.46,188.53,8660.0,158.4351,158.4351,158.3007,158.3595,8660.0
2015-07-09 13:45:00,188.52,188.61,188.51,188.58,6677.0,158.3511,158.4267,158.3427,158.4015,6677.0
2015-07-09 13:50:00,188.58,188.58,188.37,188.37,8598.0,158.4015,158.4015,158.2251,158.2251,8598.0
2015-07-09 13:55:00,188.38,188.6,188.38,188.58,8787.0,158.2335,158.4183,158.2335,158.4015,8787.0
2015-07-09 14:00:00,188.58,188.6,188.48,188.56,8802.0,158.4015,158.4183,158.3175,158.3847,8802.0
2015-07-09 14:05:00,188.58,188.6,188.47,188.47,5925.0,158.4015,158.4183,158.3091,158.3091,5925.0
2015-07-09 14:10:00,188.47,188.48,188.28,188.29,18208.0,158.3091,158.3175,158.1495,158.1579,18208.0
2015-07-09 14:15:00,188.29,188.32,188.15,188.2,14779.0,158.1579,158.1831,158.0403,158.0823,14779.0
2015-07-09 14:20:00,188.2,188.21,188.08,188.08,20694.0,158.0823,158.0907,157.9815,157.9815,20694.0
2015-07-09 14:25:00,188.08,188.13,187.99,188.13,18353.0,157.9815,158.0235,157.9059,158.0235,18353.0
2015-07-09 14:30:00,188.13,188.13,187.89,188.04,15708.0,158.0235,158.0235,157.8219,157.9479,15708.0
2015-07-09 14:35:00,188.02,188.25,188.01,188.21,16441.0,157.9311,158.1243,157.9227,158.0907,16441.0
2015-07-09 14:40:00,188.15,188.22,188.07,188.19,14197.0,158.0403,158.0991,157.9731,158.0739,14197.0
2015-07-09 14:45:00,188.21,188.24,188.01,188.12,20773.0,158.0907,158.1159,157.9227,158.0151,20773.0
2015-07-09 14:50:00,188.11,188.47,188.1,188.47,12175.0,158.0067,158.3091,157.9983,158.3091,12175.0
2015-07-09 14:55:00,188.44,188.56,188.4,188.49,32958.0,158.2839,158.3847,158.2503,158.3259,32958.0
2015-07-09 15:00:00,188.49,188.61,188.44,188.6,10413.0,158.3259,158.4267,158.2839,158.4183,10413.0
2015-07-09 15:05:00,188.58,188.63,188.5,188.63,14701.0,158.4015,158.4435,158.3343,158.4435,14701.0
2015-07-09 15:10:00,188.63,188.69,188.56,188.63,10444.0,158.4435,158.4939,158.3847,158.4435,10444.0
2015-07-09 15:15:00,188.62,188.69,188.54,188.66,150013.0,158.4351,158.4939,158.3679,158.4687,150013.0
2015-07-09 15:20:00,188.66,188.67,188.54,188.55,31194.0,158.4687,158.4771,158.3679,158.3763,31194.0
2015-07-09 15:25:00,188.55,188.58,188.37,188.37,37414.0,158.3763,158.4015,158.2251,158.2251,37414.0
2015-07-09 15:30:00,188.38,188.45,188.15,188.17,81424.0,158.2335,158.2923,158.0403,158.0571,81424.0
2015-07-09 15:35:00,188.19,188.27,188.11,188.25,27294.0,158.0739,158.1411,158.0067,158.1243,27294.0
2015-07-09 15:40:00,188.25,188.51,188.17,188.39,56903.0,158.1243,158.3427,158.0571,158.2419,56903.0
2015-07-09 15:45:00,188.36,188.46,188.36,188.46,8846.0,158.2167,158.3007,158.2167,158.3007,8846.0
2015-07-09 15:50:00,188.44,188.44,188.27,188.27,13305.0,158.2839,158.2839,158.1411,158.1411,13305.0
2015-07-09 15:55:00,188.26,188.4,187.88,187.88,150746.0,158.1327,158.2503,157.8135,157.8135,150746.0
2015-07-10 09:30:00,190.18,190.24,189.98,190.05,46091.0,159.7454,159.7958,159.5774,159.6362,46091.0
2015-07-10 09:35:00,190.1,190.25,190.04,190.06,8254.0,159.6782,159.8042,159.6278,159.6446,8254.0
2015-07-10 09:40:00,190.08,190.08,189.87,189.98,7930.0,159.6614,159.6614,159.485,159.5774,7930.0
2015-07-10 09:45:00,190.0,190.05,189.82,189.88,15482.0,159.5942,159.6362,159.443,159.4934,15482.0
2015-07-10 09:50:00,189.86,190.05,189.86,189.89,5299.0,159.4766,159.6362,159.4766,159.5018,5299.0
2015-07-10 09:55:00,189.97,189.97,189.68,189.68,17358.0,159.569,159.569,159.3254,159.3254,17358.0
2015-07-10 10:00:00,189.75,189.88,189.74,189.87,7081.0,159.3842,159.4934,159.3758,159.485,7081.0
2015-07-10 10:05:00,189.91,189.97,189.81,189.82,36051.0,159.5186,159.569,159.4346,159.443,36051.0
2015-07-10 10:10:00,189.8,189.8,189.68,189.78,49005.0,159.4262,159.4262,159.3254,159.4094,49005.0
2015-07-10 10:15:00,189.83,189.9,189.71,189.77,12411.0,159.4514,159.5102,159.3506,159.401,12411.0
2015-07-10 10:20:00,189.77,189.81,189.62,189.69,8702.0,159.401,159.4346,159.2751,159.3338,8702.0
2015-07-10 10:25:00,189.69,189.77,189.65,189.77,8220.0,159.3338,159.401,159.3003,159.401,8220.0
2015-07-10 10:30:00,189.77,189.87,189.72,189.78,8500.0,159.401,159.485,159.359,159.4094,8500.0
2015-07-10 10:35:00,189.78,189.81,189.6,189.63,7221.0,159.4094,159.4346,159.2583,159.2835,7221.0
2015-07-10 10:40:00,189.63,189.65,189.42,189.44,12052.0,159.2835,159.3003,159.1071,159.1239,12052.0
2015-07-10 10:45:00,189.45,189.52,189.35,189.52,8475.0,159.1323,159.1911,159.0483,159.1911,8475.0
2015-07-10 10:50:00,189.59,189.69,189.59,189.63,7526.0,159.2499,159.3338,159.2499,159.2835,7526.0
2015-07-10 10:55:00,189.64,189.85,189.64,189.8,9621.0,159.2919,159.4682,159.2919,159.4262,9621.0
2015-07-10 11:00:00,189.74,189.99,189.74,189.9,27043.0,159.3758,159.5858,159.3758,159.5102,27043.0
2015-07-10 11:05:00,189.91,190.03,189.91,189.98,7044.0,159.5186,159.6194,159.5186,159.5774,7044.0
2015-07-10 11:10:00,189.98,190.04,189.92,189.95,4692.0,159.5774,159.6278,159.527,159.5522,4692.0
2015-07-10 11:15:00,189.95,190.05,189.94,190.02,4302.0,159.5522,159.6362,159.5438,159.611,4302.0
2015-07-10 11:20:00,190.03,190.22,190.03,190.14,11990.0,159.6194,159.779,159.6194,159.7118,11990.0
2015-07-10 11:25:00,190.13,190.13,190.05,190.07,900.0,159.7034,159.7034,159.6362,159.653,900.0
2015-07-10 11:30:00,190.07,190.08,189.93,190.01,8964.0,159.653,159.6614,159.5354,159.6026,8964.0
2015-07-10 11:35:00,190.04,190.15,190.03,190.15,23101.0,159.6278,159.7202,159.6194,159.7202,23101.0
2015-07-10 11:40:00,190.08,190.33,190.07,190.33,42232.0,159.6614,159.8714,159.653,159.8714,42232.0
2015-07-10 11:45:00,190.33,190.47,190.32,190.42,19176.0,159.8714,159.989,159.863,159.947,19176.0
2015-07-10 11:50:00,190.44,190.47,190.38,190.38,8444.0,159.9638,159.989,159.9134,159.9134,8444.0
2015-07-10 11:55:00,190.34,190.41,190.31,190.32,8970.0,159.8798,159.9386,159.8546,159.863,8970.0
2015-07-10 12:00:00,190.35,190.38,190.31,190.33,4040.0,159.8882,159.9134,159.8546,159.8714,4040.0
2015-07-10 12:05:00,190.31,190.35,190.3,190.33,712.0,159.8546,159.8882,159.8462,159.8714,712.0
2015-07-10 12:10:00,190.38,190.42,190.33,190.34,14534.0,159.9134,159.947,159.8714,159.8798,14534.0
2015-07-10 12:15:00,190.36,190.4,190.35,190.35,4188.0,159.8966,159.9302,159.8882,159.8882,4188.0
2015-07-10 12:20:00,190.38,190.42,190.37,190.37,2730.0,159.9134,159.947,159.905,159.905,2730.0
2015-07-10 12:25:00,190.35,190.39,190.34,190.38,8570.0,159.8882,159.9218,159.8798,159.9134,8570.0
2015-07-10 12:30:00,190.37,190.37,190.11,190.14,12382.0,159.905,159.905,159.6866,159.7118,12382.0
2015-07-10 12:35:00,190.14,190.22,190.04,190.17,9420.0,159.7118,159.779,159.6278,159.737,9420.0
2015-07-10 12:40:00,190.19,190.19,190.02,190.09,9658.0,159.7538,159.7538,159.611,159.6698,9658.0
2015-07-10 12:45:00,190.11,190.26,190.11,190.26,5851.0,159.6866,159.8126,159.6866,159.8126,5851.0
2015-07-10 12:50:00,190.25,190.31,190.2,190.3,6038.0,159.8042,159.8546,159.7622,159.8462,6038.0
2015-07-10 12:55:00,190.31,190.34,190.24,190.27,3054.0,159.8546,159.8798,159.7958,159.821,3054.0
2015-07-10 13:00:00,190.3,190.33,190.2,190.25,6744.0,159.8462,159.8714,159.7622,159.8042,6744.0
2015-07-10 13:05:00,190.25,190.36,190.21,190.24,15479.0,159.8042,159.8966,159.7706,159.7958,15479.0
2015-07-10 13:10:00,190.21,190.21,190.09,190.18,15797.0,159.7706,159.7706,159.6698,159.7454,15797.0
2015-07-10 13:15:00,190.18,190.18,189.99,190.06,29177.0,159.7454,159.7454,159.5858,159.6446,29177.0
2015-07-10 13:20:00,190.06,190.17,190.04,190.17,10157.0,159.6446,159.737,159.6278,159.737,10157.0
2015-07-10 13:25:00,190.11,190.22,190.11,190.14,9523.0,159.6866,159.779,159.6866,159.7118,9523.0
2015-07-10 13:30:00,190.14,190.17,190.12,190.12,9187.0,159.7118,159.737,159.695,159.695,9187.0
2015-07-10 13:35:00,190.13,190.18,190.13,190.17,8366.0,159.7034,159.7454,159.7034,159.737,8366.0
2015-07-10 13:40:00,190.17,190.17,190.08,190.16,7100.0,159.737,159.737,159.6614,159.7286,7100.0
2015-07-10 13:45:00,190.12,190.12,189.94,189.94,16905.0,159.695,159.695,159.5438,159.5438,16905.0
2015-07-10 13:50:00,189.94,190.05,189.94,189.97,6211.0,159.5438,159.6362,159.5438,159.569,6211.0
2015-07-10 13:55:00,189.96,190.07,189.92,190.06,9879.0,159.5606,159.653,159.527,159.6446,9879.0
2015-07-10 14:00:00,190.07,190.25,190.03,190.25,15228.0,159.653,159.8042,159.6194,159.8042,15228.0
2015-07-10 14:05:00,190.26,190.29,190.16,190.16,9937.0,159.8126,159.8378,159.7286,159.7286,9937.0
2015-07-10 14:10:00,190.22,190.29,190.18,190.26,19549.0,159.779,159.8378,159.7454,159.8126,19549.0
2015-07-10 14:15:00,190.29,190.39,190.29,190.37,14365.0,159.8378,159.9218,159.8378,159.905,14365.0
2015-07-10 14:20:00,190.39,190.42,190.32,190.32,14539.0,159.9218,159.947,159.863,159.863,14539.0
2015-07-10 14:25:00,190.33,190.41,190.27,190.31,8104.0,159.8714,159.9386,159.821,159.8546,8104.0
2015-07-10 14:30:00,190.34,190.44,190.31,190.4,17421.0,159.8798,159.9638,159.8546,159.9302,17421.0
2015-07-10 14:35:00,190.39,190.42,190.34,190.4,26847.0,159.9218,159.947,159.8798,159.9302,26847.0
2015-07-10 14:40:00,190.42,190.57,190.41,190.54,80178.0,159.947,160.073,159.9386,160.0478,80178.0
2015-07-10 14:45:00,190.54,190.56,190.45,190.52,75871.0,160.0478,160.0646,159.9722,160.031,75871.0
2015-07-10 14:50:00,190.52,190.55,190.47,190.52,9558.0,160.031,160.0562,159.989,160.031,9558.0
2015-07-10 14:55:00,190.54,190.54,190.46,190.53,17663.0,160.0478,160.0478,159.9806,160.0394,17663.0
2015-07-10 15:00:00,190.49,190.56,190.44,190.44,14341.0,160.0058,160.0646,159.9638,159.9638,14341.0
2015-07-10 15:05:00,190.44,190.49,190.44,190.44,7385.0,159.9638,160.0058,159.9638,159.9638,7385.0
2015-07-10 15:10:00,190.49,190.62,190.46,190.62,11243.0,160.0058,160.115,159.9806,160.115,11243.0
2015-07-10 15:15:00,190.65,190.71,190.62,190.67,7725.0,160.1402,160.1906,160.115,160.157,7725.0
2015-07-10 15:20:00,190.66,190.71,190.61,190.64,9429.0,160.1486,160.1906,160.1066,160.1318,9429.0
2015-07-10 15:25:00,190.63,190.63,190.5,190.5,11863.0,160.1234,160.1234,160.0142,160.0142,11863.0
2015-07-10 15:30:00,190.49,190.53,190.39,190.45,9867.0,160.0058,160.0394,159.9218,159.9722,9867.0
2015-07-10 15:35:00,190.41,190.49,190.37,190.49,3004.0,159.9386,160.0058,159.905,160.0058,3004.0
2015-07-10 15:40:00,190.48,190.54,190.42,190.5,12245.0,159.9974,160.0478,159.947,160.0142,12245.0
2015-07-10 15:45:00,190.52,190.52,190.41,190.47,14342.0,160.031,160.031,159.9386,159.989,14342.0
2015-07-10 15:50:00,190.47,190.53,190.45,190.48,11194.0,159.989,160.0394,159.9722,159.9974,11194.0
2015-07-10 15:55:00,190.48,190.48,190.23,190.25,200779.0,159.9974,159.9974,159.7874,159.8042,200779.0
2015-07-13 09:30:00,191.59,191.79,191.58,191.79,59614.0,160.9298,161.0978,160.9214,161.0978,59614.0
2015-07-13 09:35:00,191.8,191.91,191.73,191.76,12569.0,161.1062,161.1986,161.0474,161.0726,12569.0
2015-07-13 09:40:00,191.76,191.87,191.73,191.86,9259.0,161.0726,161.165,161.0474,161.1566,9259.0
2015-07-13 09:45:00,191.95,192.09,191.86,192.09,25587.0,161.2322,161.3498,161.1566,161.3498,25587.0
2015-07-13 09:50:00,192.11,192.18,191.83,191.83,24293.0,161.3666,161.4254,161.1314,161.1314,24293.0
2015-07-13 09:55:00,191.82,192.0,191.78,192.0,11841.0,161.123,161.2742,161.0894,161.2742,11841.0
2015-07-13 10:00:00,191.99,192.08,191.9,191.9,12198.0,161.2658,161.3414,161.1902,161.1902,12198.0
2015-07-13 10:05:00,191.94,192.04,191.94,191.99,8260.0,161.2238,161.3078,161.2238,161.2658,8260.0
2015-07-13 10:10:00,192.01,192.13,191.95,192.11,19493.0,161.2826,161.3834,161.2322,161.3666,19493.0
2015-07-13 10:15:00,192.13,192.24,192.13,192.18,16396.0,161.3834,161.4758,161.3834,161.4254,16396.0
2015-07-13 10:20:00,192.2,192.22,192.06,192.07,20556.0,161.4422,161.459,161.3246,161.333,20556.0
2015-07-13 10:25:00,192.08,192.09,191.93,191.96,6982.0,161.3414,161.3498,161.2154,161.2406,6982.0
2015-07-13 10:30:00,191.99,192.07,191.94,192.01,7336.0,161.2658,161.333,161.2238,161.2826,7336.0
2015-07-13 10:35:00,192.0,192.0,191.9,191.95,5813.0,161.2742,161.2742,161.1902,161.2322,5813.0
2015-07-13 10:40:00,191.94,192.01,191.92,191.96,7771.0,161.2238,161.2826,161.207,161.2406,7771.0
2015-07-13 10:45:00,192.0,192.01,191.94,192.01,11336.0,161.2742,161.2826,161.2238,161.2826,11336.0
2015-07-13 10:50:00,191.98,192.04,191.98,192.04,14657.0,161.2574,161.3078,161.2574,161.3078,14657.0
2015-07-13 10:55:00,192.02,192.05,192.01,192.03,2257.0,161.291,161.3162,161.2826,161.2994,2257.0
2015-07-13 11:00:00,192.04,192.1,192.03,192.05,4510.0,161.3078,161.3582,161.2994,161.3162,4510.0
2015-07-13 11:05:00,192.06,192.1,192.03,192.04,3323.0,161.3246,161.3582,161.2994,161.3078,3323.0
2015-07-13 11:10:00,192.09,192.1,191.9,191.91,5916.0,161.3498,161.3582,161.1902,161.1986,5916.0
2015-07-13 11:15:00,191.9,191.92,191.83,191.91,8593.0,161.1902,161.207,161.1314,161.1986,8593.0
2015-07-13 11:20:00,191.88,191.97,191.88,191.97,3598.0,161.1734,161.249,161.1734,161.249,3598.0
2015-07-13 11:25:00,191.94,191.99,191.9,191.99,5750.0,161.2238,161.2658,161.1902,161.2658,5750.0
2015-07-13 11:30:00,192.0,192.18,191.98,192.18,13423.0,161.2742,161.4254,161.2574,161.4254,13423.0
2015-07-13 11:35:00,192.18,192.18,192.12,192.14,2667.0,161.4254,161.4254,161.375,161.3918,2667.0
2015-07-13 11:40:00,192.14,192.14,192.02,192.06,3506.0,161.3918,161.3918,161.291,161.3246,3506.0
2015-07-13 11:45:00,192.06,192.06,191.99,192.0,10554.0,161.3246,161.3246,161.2658,161.2742,10554.0
2015-07-13 11:50:00,192.03,192.07,192.01,192.02,9630.0,161.2994,161.333,161.2826,161.291,9630.0
2015-07-13 11:55:00,192.02,192.05,191.96,192.04,3986.0,161.291,161.3162,161.2406,161.3078,3986.0
2015-07-13 12:00:00,192.04,192.05,191.99,192.0,1135.0,161.3078,161.3162,161.2658,161.2742,1135.0
2015-07-13 12:05:00,192.0,192.03,191.98,192.0,697.0,161.2742,161.2994,161.2574,161.2742,697.0
2015-07-13 12:10:00,192.01,192.05,191.97,192.02,6390.0,161.2826,161.3162,161.249,161.291,6390.0
2015-07-13 12:15:00,192.04,192.06,191.95,191.95,2651.0,161.3078,161.3246,161.2322,161.2322,2651.0
2015-07-13 12:20:00,191.91,191.95,191.89,191.91,6891.0,161.1986,161.2322,161.1818,161.1986,6891.0
2015-07-13 12:25:00,191.92,192.0,191.92,191.99,3944.0,161.207,161.2742,161.207,161.2658,3944.0
2015-07-13 12:30:00,192.0,192.02,191.96,191.97,724.0,161.2742,161.291,161.2406,161.249,724.0
2015-07-13 12:35:00,191.99,191.99,191.88,191.89,2181.0,161.2658,161.2658,161.1734,161.1818,2181.0
2015-07-13 12:40:00,191.88,191.9,191.83,191.86,19134.0,161.1734,161.1902,161.1314,161.1566,19134.0
2015-07-13 12:45:00,191.85,191.89,191.83,191.89,6803.0,161.1482,161.1818,161.1314,161.1818,6803.0
2015-07-13 12:50:00,191.9,191.91,191.79,191.8,2055.0,161.1902,161.1986,161.0978,161.1062,2055.0
2015-07-13 12:55:00,191.81,191.88,191.79,191.86,3334.0,161.1146,161.1734,161.0978,161.1566,3334.0
2015-07-13 13:00:00,191.83,191.9,191.82,191.86,6482.0,161.1314,161.1902,161.123,161.1566,6482.0
2015-07-13 13:05:00,191.87,191.95,191.87,191.94,7760.0,161.165,161.2322,161.165,161.2238,7760.0
2015-07-13 13:10:00,191.9,191.96,191.9,191.9,6690.0,161.1902,161.2406,161.1902,161.1902,6690.0
2015-07-13 13:15:00,191.89,191.99,191.89,191.97,7130.0,161.1818,161.2658,161.1818,161.249,7130.0
2015-07-13 13:20:00,191.92,191.96,191.9,191.93,6083.0,161.207,161.2406,161.1902,161.2154,6083.0
2015-07-13 13:25:00,191.95,191.97,191.92,191.96,3021.0,161.2322,161.249,161.207,161.2406,3021.0
2015-07-13 13:30:00,191.98,192.01,191.97,191.97,3517.0,161.2574,161.2826,161.249,161.249,3517.0
2015-07-13 13:35:00,191.97,192.01,191.94,192.01,5052.0,161.249,161.2826,161.2238,161.2826,5052.0
2015-07-13 13:40:00,191.99,192.0,191.94,192.0,6924.0,161.2658,161.2742,161.2238,161.2742,6924.0
2015-07-13 13:45:00,192.01,192.01,191.93,191.93,9655.0,161.2826,161.2826,161.2154,161.2154,9655.0
2015-07-13 13:50:00,191.94,191.96,191.88,191.9,20343.0,161.2238,161.2406,161.1734,161.1902,20343.0
2015-07-13 13:55:00,191.86,191.91,191.85,191.91,2414.0,161.1566,161.1986,161.1482,161.1986,2414.0
2015-07-13 14:00:00,191.92,191.95,191.91,191.95,9266.0,161.207,161.2322,161.1986,161.2322,9266.0
2015-07-13 14:05:00,191.93,192.02,191.93,192.01,5281.0,161.2154,161.291,161.2154,161.2826,5281.0
2015-07-13 14:10:00,192.01,192.07,191.99,192.04,4104.0,161.2826,161.333,161.2658,161.3078,4104.0
2015-07-13 14:15:00,192.05,192.06,192.02,192.06,3700.0,161.3162,161.3246,161.291,161.3246,3700.0
2015-07-13 14:20:00,192.06,192.13,192.06,192.09,11400.0,161.3246,161.3834,161.3246,161.3498,11400.0
2015-07-13 14:25:00,192.1,192.1,192.03,192.05,2671.0,161.3582,161.3582,161.2994,161.3162,2671.0
2015-07-13 14:30:00,192.04,192.05,192.02,192.04,2762.0,161.3078,161.3162,161.291,161.3078,2762.0
2015-07-13 14:35:00,192.06,192.07,192.0,192.04,4546.0,161.3246,161.333,161.2742,161.3078,4546.0
2015-07-13 14:40:00,192.02,192.1,192.02,192.07,2874.0,161.291,161.3582,161.291,161.333,2874.0
2015-07-13 14:45:00,192.08,192.09,192.01,192.06,10415.0,161.3414,161.3498,161.2826,161.3246,10415.0
2015-07-13 14:50:00,192.06,192.17,192.06,192.17,20530.0,161.3246,161.417,161.3246,161.417,20530.0
2015-07-13 14:55:00,192.17,192.31,192.17,192.26,18055.0,161.417,161.5346,161.417,161.4926,18055.0
2015-07-13 15:00:00,192.26,192.32,192.25,192.25,13463.0,161.4926,161.543,161.4842,161.4842,13463.0
2015-07-13 15:05:00,192.28,192.3,192.21,192.27,7339.0,161.5094,161.5262,161.4506,161.501,7339.0
2015-07-13 15:10:00,192.26,192.28,192.21,192.23,14156.0,161.4926,161.5094,161.4506,161.4674,14156.0
2015-07-13 15:15:00,192.24,192.28,192.24,192.24,5468.0,161.4758,161.5094,161.4758,161.4758,5468.0
2015-07-13 15:20:00,192.25,192.34,192.23,192.34,15695.0,161.4842,161.5598,161.4674,161.5598,15695.0
2015-07-13 15:25:00,192.35,192.4,192.31,192.37,26267.0,161.5682,161.6102,161.5346,161.585,26267.0
2015-07-13 15:30:00,192.38,192.44,192.27,192.34,14565.0,161.5934,161.6438,161.501,161.5598,14565.0
2015-07-13 15:35:00,192.35,192.41,192.34,192.37,15346.0,161.5682,161.6186,161.5598,161.585,15346.0
2015-07-13 15:40:00,192.37,192.42,192.37,192.4,30054.0,161.585,161.627,161.585,161.6102,30054.0
2015-07-13 15:45:00,192.42,192.48,192.39,192.42,38211.0,161.627,161.6774,161.6018,161.627,38211.0
2015-07-13 15:50:00,192.42,192.47,192.38,192.45,34581.0,161.627,161.669,161.5934,161.6522,34581.0
2015-07-13 15:55:00,192.45,192.47,192.33,192.35,95657.0,161.6522,161.669,161.5514,161.5682,95657.0
2015-07-14 09:30:00,192.37,192.41,192.27,192.37,19200.0,161.585,161.6186,161.501,161.585,19200.0
2015-07-14 09:35:00,192.4,192.56,192.4,192.52,9204.0,161.6102,161.7446,161.6102,161.711,9204.0
2015-07-14 09:40:00,192.52,192.59,192.35,192.55,17654.0,161.711,161.7698,161.5682,161.7362,17654.0
2015-07-14 09:45:00,192.57,192.71,192.54,192.71,23068.0,161.753,161.8706,161.7278,161.8706,23068.0
2015-07-14 09:50:00,192.71,192.8,192.71,192.76,12279.0,161.8706,161.9462,161.8706,161.9126,12279.0
2015-07-14 09:55:00,192.76,192.77,192.71,192.73,6598.0,161.9126,161.921,161.8706,161.8874,6598.0
2015-07-14 10:00:00,192.74,192.79,192.7,192.77,8781.0,161.8958,161.9378,161.8622,161.921,8781.0
2015-07-14 10:05:00,192.77,192.77,192.66,192.67,13193.0,161.921,161.921,161.8286,161.837,13193.0
2015-07-14 10:10:00,192.65,192.8,192.62,192.76,18132.0,161.8202,161.9462,161.795,161.9126,18132.0
2015-07-14 10:15:00,192.78,192.78,192.71,192.78,10811.0,161.9294,161.9294,161.8706,161.9294,10811.0
2015-07-14 10:20:00,192.78,192.88,192.78,192.81,4069.0,161.9294,162.0134,161.9294,161.9546,4069.0
2015-07-14 10:25:00,192.79,192.89,192.79,192.87,4823.0,161.9378,162.0218,161.9378,162.005,4823.0
2015-07-14 10:30:00,192.88,192.97,192.86,192.91,8063.0,162.0134,162.0889,161.9966,162.0386,8063.0
2015-07-14 10:35:00,192.91,192.96,192.9,192.92,8768.0,162.0386,162.0806,162.0302,162.047,8768.0
2015-07-14 10:40:00,192.94,192.94,192.88,192.92,8541.0,162.0638,162.0638,162.0134,162.047,8541.0
2015-07-14 10:45:00,192.96,192.98,192.86,192.88,4213.0,162.0806,162.0973,161.9966,162.0134,4213.0
2015-07-14 10:50:00,192.88,192.98,192.88,192.98,6756.0,162.0134,162.0973,162.0134,162.0973,6756.0
2015-07-14 10:55:00,192.97,192.98,192.91,192.94,8437.0,162.0889,162.0973,162.0386,162.0638,8437.0
2015-07-14 11:00:00,192.99,193.07,192.97,193.04,15428.0,162.1057,162.1729,162.0889,162.1477,15428.0
2015-07-14 11:05:00,193.08,193.11,193.05,193.05,11761.0,162.1813,162.2065,162.1561,162.1561,11761.0
2015-07-14 11:10:00,193.04,193.09,193.03,193.07,4294.0,162.1477,162.1897,162.1393,162.1729,4294.0
2015-07-14 11:15:00,193.08,193.18,193.08,193.13,8459.0,162.1813,162.2653,162.1813,162.2233,8459.0
2015-07-14 11:20:00,193.12,193.12,193.07,193.12,3526.0,162.2149,162.2149,162.1729,162.2149,3526.0
2015-07-14 11:25:00,193.1,193.14,193.08,193.14,3144.0,162.1981,162.2317,162.1813,162.2317,3144.0
2015-07-14 11:30:00,193.14,193.18,193.12,193.12,6001.0,162.2317,162.2653,162.2149,162.2149,6001.0
2015-07-14 11:35:00,193.14,193.17,193.12,193.12,5769.0,162.2317,162.2569,162.2149,162.2149,5769.0
2015-07-14 11:40:00,193.12,193.14,193.1,193.13,2576.0,162.2149,162.2317,162.1981,162.2233,2576.0
2015-07-14 11:45:00,193.13,193.19,193.1,193.1,3579.0,162.2233,162.2737,162.1981,162.1981,3579.0
2015-07-14 11:50:00,193.13,193.25,193.12,193.24,10922.0,162.2233,162.3241,162.2149,162.3157,10922.0
2015-07-14 11:55:00,193.21,193.22,193.16,193.2,1451.0,162.2905,162.2989,162.2485,162.2821,1451.0
2015-07-14 12:00:00,193.22,193.29,193.2,193.23,11144.0,162.2989,162.3577,162.2821,162.3073,11144.0
2015-07-14 12:05:00,193.21,193.22,193.12,193.12,5441.0,162.2905,162.2989,162.2149,162.2149,5441.0
2015-07-14 12:10:00,193.17,193.18,193.13,193.14,2249.0,162.2569,162.2653,162.2233,162.2317,2249.0
2015-07-14 12:15:00,193.12,193.15,193.11,193.15,4231.0,162.2149,162.2401,162.2065,162.2401,4231.0
2015-07-14 12:20:00,193.15,193.16,193.08,193.08,3163.0,162.2401,162.2485,162.1813,162.1813,3163.0
2015-07-14 12:25:00,193.1,193.12,193.08,193.11,5765.0,162.1981,162.2149,162.1813,162.2065,5765.0
2015-07-14 12:30:00,193.11,193.13,193.09,193.09,1777.0,162.2065,162.2233,162.1897,162.1897,1777.0
2015-07-14 12:35:00,193.08,193.1,193.08,193.09,1133.0,162.1813,162.1981,162.1813,162.1897,1133.0
2015-07-14 12:40:00,193.1,193.13,193.06,193.06,8329.0,162.1981,162.2233,162.1645,162.1645,8329.0
2015-07-14 12:45:00,193.06,193.08,192.91,192.95,61079.0,162.1645,162.1813,162.0386,162.0722,61079.0
2015-07-14 12:50:00,192.94,193.01,192.94,192.97,5281.0,162.0638,162.1225,162.0638,162.0889,5281.0
2015-07-14 12:55:00,192.98,193.05,192.95,193.03,4443.0,162.0973,162.1561,162.0722,162.1393,4443.0
2015-07-14 13:00:00,193.04,193.04,192.97,193.0,8275.0,162.1477,162.1477,162.0889,162.1141,8275.0
2015-07-14 13:05:00,193.0,193.06,193.0,193.06,2990.0,162.1141,162.1645,162.1141,162.1645,2990.0
2015-07-14 13:10:00,193.06,193.15,193.06,193.12,3913.0,162.1645,162.2401,162.1645,162.2149,3913.0
2015-07-14 13:15:00,193.1,193.1,193.06,193.06,409.0,162.1981,162.1981,162.1645,162.1645,409.0
2015-07-14 13:20:00,193.06,193.06,193.06,193.06,0.0,162.1645,162.1645,162.1645,162.1645,0.0
2015-07-14 13:25:00,193.09,193.11,193.08,193.11,1704.0,162.1897,162.2065,162.1813,162.2065,1704.0
2015-07-14 13:30:00,193.1,193.15,193.1,193.15,1200.0,162.1981,162.2401,162.1981,162.2401,1200.0
2015-07-14 13:35:00,193.15,193.15,193.08,193.12,1130.0,162.2401,162.2401,162.1813,162.2149,1130.0
2015-07-14 13:40:00,193.09,193.09,193.01,193.02,2913.0,162.1897,162.1897,162.1225,162.1309,2913.0
2015-07-14 13:45:00,193.04,193.12,193.03,193.09,2223.0,162.1477,162.2149,162.1393,162.1897,2223.0
2015-07-14 13:50:00,193.11,193.12,193.1,193.1,4552.0,162.2065,162.2149,162.1981,162.1981,4552.0
2015-07-14 13:55:00,193.14,193.17,193.14,193.17,2411.0,162.2317,162.2569,162.2317,162.2569,2411.0
2015-07-14 14:00:00,193.18,193.18,193.13,193.14,2251.0,162.2653,162.2653,162.2233,162.2317,2251.0
2015-07-14 14:05:00,193.15,193.18,193.13,193.18,1800.0,162.2401,162.2653,162.2233,162.2653,1800.0
2015-07-14 14:10:00,193.2,193.21,193.15,193.18,5270.0,162.2821,162.2905,162.2401,162.2653,5270.0
2015-07-14 14:15:00,193.18,193.25,193.17,193.23,6805.0,162.2653,162.3241,162.2569,162.3073,6805.0
2015-07-14 14:20:00,193.25,193.25,193.19,193.24,5506.0,162.3241,162.3241,162.2737,162.3157,5506.0
2015-07-14 14:25:00,193.24,193.26,193.21,193.26,2987.0,162.3157,162.3325,162.2905,162.3325,2987.0
2015-07-14 14:30:00,193.26,193.43,193.26,193.36,22099.0,162.3325,162.4753,162.3325,162.4165,22099.0
2015-07-14 14:35:00,193.38,193.41,193.35,193.39,21707.0,162.4333,162.4585,162.4081,162.4417,21707.0
2015-07-14 14:40:00,193.4,193.4,193.34,193.34,4854.0,162.4501,162.4501,162.3997,162.3997,4854.0
2015-07-14 14:45:00,193.33,193.35,193.29,193.3,6832.0,162.3913,162.4081,162.3577,162.3661,6832.0
2015-07-14 14:50:00,193.31,193.36,193.3,193.36,15160.0,162.3745,162.4165,162.3661,162.4165,15160.0
2015-07-14 14:55:00,193.38,193.4,193.37,193.4,1435.0,162.4333,162.4501,162.4249,162.4501,1435.0
2015-07-14 15:00:00,193.4,193.5,193.4,193.49,8071.0,162.4501,162.5341,162.4501,162.5257,8071.0
2015-07-14 15:05:00,193.5,193.53,193.45,193.46,22830.0,162.5341,162.5593,162.4921,162.5005,22830.0
2015-07-14 15:10:00,193.47,193.51,193.47,193.48,2212.0,162.5089,162.5425,162.5089,162.5173,2212.0
2015-07-14 15:15:00,193.47,193.52,193.45,193.5,6944.0,162.5089,162.5509,162.4921,162.5341,6944.0
2015-07-14 15:20:00,193.5,193.51,193.43,193.46,23113.0,162.5341,162.5425,162.4753,162.5005,23113.0
2015-07-14 15:25:00,193.48,193.5,193.46,193.46,8376.0,162.5173,162.5341,162.5005,162.5005,8376.0
2015-07-14 15:30:00,193.46,193.5,193.4,193.4,8802.0,162.5005,162.5341,162.4501,162.4501,8802.0
2015-07-14 15:35:00,193.4,193.43,193.34,193.35,14178.0,162.4501,162.4753,162.3997,162.4081,14178.0
2015-07-14 15:40:00,193.36,193.41,193.31,193.32,22627.0,162.4165,162.4585,162.3745,162.3829,22627.0
2015-07-14 15:45:00,193.34,193.37,193.32,193.36,20394.0,162.3997,162.4249,162.3829,162.4165,20394.0
2015-07-14 15:50:00,193.36,193.36,193.26,193.3,8890.0,162.4165,162.4165,162.3325,162.3661,8890.0
2015-07-14 15:55:00,193.3,193.3,193.2,193.2,36621.0,162.3661,162.3661,162.2821,162.2821,36621.0
2015-07-15 09:30:00,193.29,193.45,193.09,193.45,31322.0,162.3577,162.4921,162.1897,162.4921,31322.0
2015-07-15 09:35:00,193.43,193.44,193.22,193.23,11870.0,162.4753,162.4837,162.2989,162.3073,11870.0
2015-07-15 09:40:00,193.24,193.28,193.07,193.27,13712.0,162.3157,162.3493,162.1729,162.3409,13712.0
2015-07-15 09:45:00,193.22,193.35,193.21,193.26,11108.0,162.2989,162.4081,162.2905,162.3325,11108.0
2015-07-15 09:50:00,193.19,193.3,193.16,193.29,8763.0,162.2737,162.3661,162.2485,162.3577,8763.0
2015-07-15 09:55:00,193.31,193.4,193.31,193.35,13310.0,162.3745,162.4501,162.3745,162.4081,13310.0
2015-07-15 10:00:00,193.34,193.34,193.24,193.31,57361.0,162.3997,162.3997,162.3157,162.3745,57361.0
2015-07-15 10:05:00,193.31,193.47,193.25,193.47,57557.0,162.3745,162.5089,162.3241,162.5089,57557.0
2015-07-15 10:10:00,193.46,193.47,193.37,193.47,5936.0,162.5005,162.5089,162.4249,162.5089,5936.0
2015-07-15 10:15:00,193.46,193.52,193.45,193.48,6922.0,162.5005,162.5509,162.4921,162.5173,6922.0
2015-07-15 10:20:00,193.49,193.5,193.38,193.38,7600.0,162.5257,162.5341,162.4333,162.4333,7600.0
2015-07-15 10:25:00,193.41,193.45,193.38,193.44,3859.0,162.4585,162.4921,162.4333,162.4837,3859.0
2015-07-15 10:30:00,193.39,193.49,193.38,193.49,5044.0,162.4417,162.5257,162.4333,162.5257,5044.0
2015-07-15 10:35:00,193.49,193.58,193.45,193.56,6952.0,162.5257,162.6013,162.4921,162.5845,6952.0
2015-07-15 10:40:00,193.57,193.61,193.56,193.61,42432.0,162.5929,162.6265,162.5845,162.6265,42432.0
2015-07-15 10:45:00,193.56,193.59,193.53,193.58,7067.0,162.5845,162.6097,162.5593,162.6013,7067.0
2015-07-15 10:50:00,193.59,193.66,193.59,193.64,5573.0,162.6097,162.6685,162.6097,162.6517,5573.0
2015-07-15 10:55:00,193.64,193.68,193.63,193.63,3102.0,162.6517,162.6853,162.6433,162.6433,3102.0
2015-07-15 11:00:00,193.63,193.66,193.62,193.65,10474.0,162.6433,162.6685,162.6349,162.6601,10474.0
2015-07-15 11:05:00,193.66,193.73,193.6,193.71,11043.0,162.6685,162.7273,162.6181,162.7105,11043.0
2015-07-15 11:10:00,193.66,193.67,193.57,193.57,5324.0,162.6685,162.6769,162.5929,162.5929,5324.0
2015-07-15 11:15:00,193.58,193.64,193.57,193.6,5764.0,162.6013,162.6517,162.5929,162.6181,5764.0
2015-07-15 11:20:00,193.58,193.67,193.56,193.62,8169.0,162.6013,162.6769,162.5845,162.6349,8169.0
2015-07-15 11:25:00,193.63,193.63,193.53,193.54,9182.0,162.6433,162.6433,162.5593,162.5677,9182.0
2015-07-15 11:30:00,193.54,193.6,193.54,193.59,4473.0,162.5677,162.6181,162.5677,162.6097,4473.0
2015-07-15 11:35:00,193.53,193.6,193.47,193.6,20153.0,162.5593,162.6181,162.5089,162.6181,20153.0
2015-07-15 11:40:00,193.59,193.59,193.52,193.52,4691.0,162.6097,162.6097,162.5509,162.5509,4691.0
2015-07-15 11:45:00,193.54,193.54,193.42,193.45,4609.0,162.5677,162.5677,162.4669,162.4921,4609.0
2015-07-15 11:50:00,193.44,193.44,193.35,193.36,20148.0,162.4837,162.4837,162.4081,162.4165,20148.0
2015-07-15 11:55:00,193.38,193.4,193.34,193.4,7553.0,162.4333,162.4501,162.3997,162.4501,7553.0
2015-07-15 12:00:00,193.41,193.45,193.4,193.45,2603.0,162.4585,162.4921,162.4501,162.4921,2603.0
2015-07-15 12:05:00,193.44,193.47,193.41,193.46,3643.0,162.4837,162.5089,162.4585,162.5005,3643.0
2015-07-15 12:10:00,193.45,193.45,193.37,193.37,11552.0,162.4921,162.4921,162.4249,162.4249,11552.0
2015-07-15 12:15:00,193.37,193.39,193.31,193.31,3385.0,162.4249,162.4417,162.3745,162.3745,3385.0
2015-07-15 12:20:00,193.31,193.4,193.31,193.38,2847.0,162.3745,162.4501,162.3745,162.4333,2847.0
2015-07-15 12:25:00,193.39,193.42,193.34,193.4,6391.0,162.4417,162.4669,162.3997,162.4501,6391.0
2015-07-15 12:30:00,193.39,193.44,193.31,193.33,9662.0,162.4417,162.4837,162.3745,162.3913,9662.0
2015-07-15 12:35:00,193.31,193.42,193.31,193.41,4020.0,162.3745,162.4669,162.3745,162.4585,4020.0
2015-07-15 12:40:00,193.42,193.49,193.41,193.49,15476.0,162.4669,162.5257,162.4585,162.5257,15476.0
2015-07-15 12:45:00,193.48,193.5,193.43,193.43,4419.0,162.5173,162.5341,162.4753,162.4753,4419.0
2015-07-15 12:50:00,193.41,193.41,193.27,193.31,16725.0,162.4585,162.4585,162.3409,162.3745,16725.0
2015-07-15 12:55:00,193.31,193.36,193.3,193.36,5073.0,162.3745,162.4165,162.3661,162.4165,5073.0
2015-07-15 13:00:00,193.36,193.36,193.29,193.34,2500.0,162.4165,162.4165,162.3577,162.3997,2500.0
2015-07-15 13:05:00,193.34,193.43,193.34,193.43,6774.0,162.3997,162.4753,162.3997,162.4753,6774.0
2015-07-15 13:10:00,193.41,193.55,193.39,193.55,5305.0,162.4585,162.5761,162.4417,162.5761,5305.0
2015-07-15 13:15:00,193.52,193.54,193.46,193.5,16510.0,162.5509,162.5677,162.5005,162.5341,16510.0
2015-07-15 13:20:00,193.5,193.5,193.46,193.48,5805.0,162.5341,162.5341,162.5005,162.5173,5805.0
2015-07-15 13:25:00,193.46,193.49,193.44,193.46,4831.0,162.5005,162.5257,162.4837,162.5005,4831.0
2015-07-15 13:30:00,193.46,193.53,193.44,193.51,5600.0,162.5005,162.5593,162.4837,162.5425,5600.0
2015-07-15 13:35:00,193.55,193.56,193.39,193.4,7047.0,162.5761,162.5845,162.4417,162.4501,7047.0
2015-07-15 13:40:00,193.37,193.44,193.36,193.39,3293.0,162.4249,162.4837,162.4165,162.4417,3293.0
2015-07-15 13:45:00,193.4,193.43,193.39,193.4,5864.0,162.4501,162.4753,162.4417,162.4501,5864.0
2015-07-15 13:50:00,193.39,193.41,193.38,193.39,9667.0,162.4417,162.4585,162.4333,162.4417,9667.0
2015-07-15 13:55:00,193.39,193.42,193.38,193.4,3728.0,162.4417,162.4669,162.4333,162.4501,3728.0
2015-07-15 14:00:00,193.41,193.42,193.35,193.42,11764.0,162.4585,162.4669,162.4081,162.4669,11764.0
2015-07-15 14:05:00,193.41,193.44,193.39,193.41,21184.0,162.4585,162.4837,162.4417,162.4585,21184.0
2015-07-15 14:10:00,193.43,193.45,193.42,193.44,5181.0,162.4753,162.4921,162.4669,162.4837,5181.0
2015-07-15 14:15:00,193.43,193.49,193.39,193.48,8708.0,162.4753,162.5257,162.4417,162.5173,8708.0
2015-07-15 14:20:00,193.46,193.49,193.44,193.46,5443.0,162.5005,162.5257,162.4837,162.5005,5443.0
2015-07-15 14:25:00,193.46,193.47,193.41,193.42,5100.0,162.5005,162.5089,162.4585,162.4669,5100.0
2015-07-15 14:30:00,193.4,193.41,193.28,193.28,3061.0,162.4501,162.4585,162.3493,162.3493,3061.0
2015-07-15 14:35:00,193.24,193.24,193.09,193.14,42954.0,162.3157,162.3157,162.1897,162.2317,42954.0
2015-07-15 14:40:00,193.18,193.18,192.9,192.93,29151.0,162.2653,162.2653,162.0302,162.0554,29151.0
2015-07-15 14:45:00,192.9,192.9,192.74,192.81,72669.0,162.0302,162.0302,161.8958,161.9546,72669.0
2015-07-15 14:50:00,192.79,192.84,192.67,192.71,19777.0,161.9378,161.9798,161.837,161.8706,19777.0
2015-07-15 14:55:00,192.7,192.84,192.62,192.84,15872.0,161.8622,161.9798,161.795,161.9798,15872.0
2015-07-15 15:00:00,192.84,192.95,192.79,192.92,15181.0,161.9798,162.0722,161.9378,162.047,15181.0
2015-07-15 15:05:00,192.87,192.93,192.8,192.81,9605.0,162.005,162.0554,161.9462,161.9546,9605.0
2015-07-15 15:10:00,192.78,192.93,192.78,192.86,21379.0,161.9294,162.0554,161.9294,161.9966,21379.0
2015-07-15 15:15:00,192.85,192.93,192.83,192.89,37134.0,161.9882,162.0554,161.9714,162.0218,37134.0
2015-07-15 15:20:00,192.91,192.91,192.75,192.79,6808.0,162.0386,162.0386,161.9042,161.9378,6808.0
2015-07-15 15:25:00,192.81,192.99,192.76,192.99,7102.0,161.9546,162.1057,161.9126,162.1057,7102.0
2015-07-15 15:30:00,192.96,193.15,192.94,193.09,28751.0,162.0806,162.2401,162.0638,162.1897,28751.0
2015-07-15 15:35:00,193.11,193.17,193.02,193.05,42088.0,162.2065,162.2569,162.1309,162.1561,42088.0
2015-07-15 15:40:00,193.06,193.07,192.92,192.97,11373.0,162.1645,162.1729,162.047,162.0889,11373.0
2015-07-15 15:45:00,192.94,192.96,192.87,192.95,11425.0,162.0638,162.0806,162.005,162.0722,11425.0
2015-07-15 15:50:00,192.95,193.16,192.95,193.15,22988.0,162.0722,162.2485,162.0722,162.2401,22988.0
2015-07-15 15:55:00,193.12,193.16,193.0,193.15,46049.0,162.2149,162.2485,162.1141,162.2401,46049.0
2015-07-16 09:30:00,194.31,194.34,194.17,194.22,55343.0,163.2145,163.2397,163.0969,163.1389,55343.0
2015-07-16 09:35:00,194.22,194.22,194.05,194.12,12955.0,163.1389,163.1389,162.9961,163.0549,12955.0
2015-07-16 09:40:00,194.09,194.25,194.07,194.25,27164.0,163.0297,163.1641,163.0129,163.1641,27164.0
2015-07-16 09:45:00,194.27,194.32,194.21,194.32,7444.0,163.1809,163.2229,163.1305,163.2229,7444.0
2015-07-16 09:50:00,194.35,194.42,194.27,194.27,27168.0,163.2481,163.3069,163.1809,163.1809,27168.0
2015-07-16 09:55:00,194.29,194.32,194.25,194.28,10690.0,163.1977,163.2229,163.1641,163.1893,10690.0
2015-07-16 10:00:00,194.32,194.36,194.23,194.26,21998.0,163.2229,163.2565,163.1473,163.1725,21998.0
2015-07-16 10:05:00,194.24,194.3,194.16,194.23,8375.0,163.1557,163.2061,163.0885,163.1473,8375.0
2015-07-16 10:10:00,194.23,194.28,194.05,194.06,23768.0,163.1473,163.1893,162.9961,163.0045,23768.0
2015-07-16 10:15:00,194.08,194.16,194.08,194.16,21508.0,163.0213,163.0885,163.0213,163.0885,21508.0
2015-07-16 10:20:00,194.16,194.28,194.16,194.28,11162.0,163.0885,163.1893,163.0885,163.1893,11162.0
2015-07-16 10:25:00,194.3,194.3,194.23,194.28,11428.0,163.2061,163.2061,163.1473,163.1893,11428.0
2015-07-16 10:30:00,194.25,194.27,194.2,194.21,4340.0,163.1641,163.1809,163.1221,163.1305,4340.0
2015-07-16 10:35:00,194.23,194.28,194.18,194.2,9060.0,163.1473,163.1893,163.1053,163.1221,9060.0
2015-07-16 10:40:00,194.23,194.23,194.09,194.11,5567.0,163.1473,163.1473,163.0297,163.0465,5567.0
2015-07-16 10:45:00,194.1,194.17,194.1,194.14,9632.0,163.0381,163.0969,163.0381,163.0717,9632.0
2015-07-16 10:50:00,194.17,194.27,194.16,194.26,8163.0,163.0969,163.1809,163.0885,163.1725,8163.0
2015-07-16 10:55:00,194.26,194.33,194.26,194.3,6222.0,163.1725,163.2313,163.1725,163.2061,6222.0
2015-07-16 11:00:00,194.33,194.36,194.32,194.33,12931.0,163.2313,163.2565,163.2229,163.2313,12931.0
2015-07-16 11:05:00,194.33,194.33,194.26,194.26,5918.0,163.2313,163.2313,163.1725,163.1725,5918.0
2015-07-16 11:10:00,194.27,194.28,194.23,194.25,4631.0,163.1809,163.1893,163.1473,163.1641,4631.0
2015-07-16 11:15:00,194.26,194.28,194.19,194.22,6282.0,163.1725,163.1893,163.1137,163.1389,6282.0
2015-07-16 11:20:00,194.2,194.26,194.2,194.21,6973.0,163.1221,163.1725,163.1221,163.1305,6973.0
2015-07-16 11:25:00,194.22,194.34,194.22,194.3,10577.0,163.1389,163.2397,163.1389,163.2061,10577.0
2015-07-16 11:30:00,194.33,194.41,194.33,194.39,16186.0,163.2313,163.2985,163.2313,163.2817,16186.0
2015-07-16 11:35:00,194.41,194.45,194.36,194.45,7760.0,163.2985,163.3321,163.2565,163.3321,7760.0
2015-07-16 11:40:00,194.46,194.5,194.42,194.49,23692.0,163.3405,163.3741,163.3069,163.3657,23692.0
2015-07-16 11:45:00,194.48,194.5,194.47,194.49,15627.0,163.3573,163.3741,163.3489,163.3657,15627.0
2015-07-16 11:50:00,194.48,194.49,194.4,194.4,4341.0,163.3573,163.3657,163.2901,163.2901,4341.0
2015-07-16 11:55:00,194.41,194.44,194.38,194.38,3288.0,163.2985,163.3237,163.2733,163.2733,3288.0
2015-07-16 12:00:00,194.4,194.4,194.37,194.4,3728.0,163.2901,163.2901,163.2649,163.2901,3728.0
2015-07-16 12:05:00,194.37,194.41,194.37,194.4,1931.0,163.2649,163.2985,163.2649,163.2901,1931.0
2015-07-16 12:10:00,194.4,194.45,194.39,194.45,6207.0,163.2901,163.3321,163.2817,163.3321,6207.0
2015-07-16 12:15:00,194.44,194.46,194.43,194.45,2143.0,163.3237,163.3405,163.3153,163.3321,2143.0
2015-07-16 12:20:00,194.48,194.55,194.46,194.47,11779.0,163.3573,163.4161,163.3405,163.3489,11779.0
2015-07-16 12:25:00,194.46,194.51,194.44,194.46,13089.0,163.3405,163.3825,163.3237,163.3405,13089.0
2015-07-16 12:30:00,194.48,194.49,194.45,194.47,6994.0,163.3573,163.3657,163.3321,163.3489,6994.0
2015-07-16 12:35:00,194.48,194.51,194.45,194.48,4754.0,163.3573,163.3825,163.3321,163.3573,4754.0
2015-07-16 12:40:00,194.5,194.51,194.46,194.48,3394.0,163.3741,163.3825,163.3405,163.3573,3394.0
2015-07-16 12:45:00,194.47,194.48,194.46,194.47,2384.0,163.3489,163.3573,163.3405,163.3489,2384.0
2015-07-16 12:50:00,194.46,194.46,194.35,194.37,18941.0,163.3405,163.3405,163.2481,163.2649,18941.0
2015-07-16 12:55:00,194.35,194.38,194.31,194.32,8957.0,163.2481,163.2733,163.2145,163.2229,8957.0
2015-07-16 13:00:00,194.31,194.39,194.28,194.37,7410.0,163.2145,163.2817,163.1893,163.2649,7410.0
2015-07-16 13:05:00,194.35,194.39,194.33,194.33,3877.0,163.2481,163.2817,163.2313,163.2313,3877.0
2015-07-16 13:10:00,194.31,194.38,194.3,194.38,2262.0,163.2145,163.2733,163.2061,163.2733,2262.0
2015-07-16 13:15:00,194.37,194.39,194.27,194.28,3713.0,163.2649,163.2817,163.1809,163.1893,3713.0
2015-07-16 13:20:00,194.28,194.3,194.24,194.26,5707.0,163.1893,163.2061,163.1557,163.1725,5707.0
2015-07-16 13:25:00,194.31,194.41,194.31,194.38,4372.0,163.2145,163.2985,163.2145,163.2733,4372.0
2015-07-16 13:30:00,194.39,194.39,194.35,194.37,2518.0,163.2817,163.2817,163.2481,163.2649,2518.0
2015-07-16 13:35:00,194.37,194.38,194.31,194.37,5961.0,163.2649,163.2733,163.2145,163.2649,5961.0
2015-07-16 13:40:00,194.36,194.38,194.35,194.36,10691.0,163.2565,163.2733,163.2481,163.2565,10691.0
2015-07-16 13:45:00,194.37,194.43,194.34,194.42,8987.0,163.2649,163.3153,163.2397,163.3069,8987.0
2015-07-16 13:50:00,194.4,194.4,194.33,194.35,3187.0,163.2901,163.2901,163.2313,163.2481,3187.0
2015-07-16 13:55:00,194.37,194.38,194.26,194.28,22243.0,163.2649,163.2733,163.1725,163.1893,22243.0
2015-07-16 14:00:00,194.27,194.33,194.26,194.32,11431.0,163.1809,163.2313,163.1725,163.2229,11431.0
2015-07-16 14:05:00,194.32,194.38,194.32,194.37,6367.0,163.2229,163.2733,163.2229,163.2649,6367.0
2015-07-16 14:10:00,194.36,194.36,194.32,194.35,4763.0,163.2565,163.2565,163.2229,163.2481,4763.0
2015-07-16 14:15:00,194.35,194.37,194.32,194.34,11902.0,163.2481,163.2649,163.2229,163.2397,11902.0
2015-07-16 14:20:00,194.35,194.38,194.35,194.35,6668.0,163.2481,163.2733,163.2481,163.2481,6668.0
2015-07-16 14:25:00,194.34,194.4,194.34,194.37,6521.0,163.2397,163.2901,163.2397,163.2649,6521.0
2015-07-16 14:30:00,194.36,194.5,194.34,194.47,23568.0,163.2565,163.3741,163.2397,163.3489,23568.0
2015-07-16 14:35:00,194.49,194.49,194.46,194.48,3568.0,163.3657,163.3657,163.3405,163.3573,3568.0
2015-07-16 14:40:00,194.49,194.58,194.48,194.53,10110.0,163.3657,163.4413,163.3573,163.3993,10110.0
2015-07-16 14:45:00,194.54,194.54,194.45,194.5,1000.0,163.4077,163.4077,163.3321,163.3741,1000.0
2015-07-16 14:50:00,194.49,194.53,194.49,194.5,4471.0,163.3657,163.3993,163.3657,163.3741,4471.0
2015-07-16 14:55:00,194.47,194.5,194.43,194.46,4154.0,163.3489,163.3741,163.3153,163.3405,4154.0
2015-07-16 15:00:00,194.47,194.49,194.45,194.49,12039.0,163.3489,163.3657,163.3321,163.3657,12039.0
2015-07-16 15:05:00,194.48,194.48,194.42,194.42,8957.0,163.3573,163.3573,163.3069,163.3069,8957.0
2015-07-16 15:10:00,194.41,194.53,194.38,194.46,14040.0,163.2985,163.3993,163.2733,163.3405,14040.0
2015-07-16 15:15:00,194.48,194.61,194.48,194.54,10558.0,163.3573,163.4665,163.3573,163.4077,10558.0
2015-07-16 15:20:00,194.51,194.53,194.49,194.53,8205.0,163.3825,163.3993,163.3657,163.3993,8205.0
2015-07-16 15:25:00,194.52,194.62,194.5,194.6,15186.0,163.3909,163.4749,163.3741,163.4581,15186.0
2015-07-16 15:30:00,194.6,194.66,194.58,194.63,17738.0,163.4581,163.5085,163.4413,163.4833,17738.0
2015-07-16 15:35:00,194.64,194.65,194.62,194.62,12007.0,163.4917,163.5001,163.4749,163.4749,12007.0
2015-07-16 15:40:00,194.62,194.64,194.58,194.58,15546.0,163.4749,163.4917,163.4413,163.4413,15546.0
2015-07-16 15:45:00,194.59,194.63,194.57,194.63,13421.0,163.4497,163.4833,163.4329,163.4833,13421.0
2015-07-16 15:50:00,194.64,194.65,194.62,194.63,32593.0,163.4917,163.5001,163.4749,163.4833,32593.0
2015-07-16 15:55:00,194.64,194.67,194.6,194.62,54522.0,163.4917,163.5169,163.4581,163.4749,54522.0
2015-07-17 09:30:00,194.68,194.71,194.5,194.54,45452.0,163.5253,163.5505,163.3741,163.4077,45452.0
2015-07-17 09:35:00,194.51,194.54,194.45,194.5,62010.0,163.3825,163.4077,163.3321,163.3741,62010.0
2015-07-17 09:40:00,194.45,194.47,194.34,194.41,10613.0,163.3321,163.3489,163.2397,163.2985,10613.0
2015-07-17 09:45:00,194.41,194.41,194.31,194.39,14121.0,163.2985,163.2985,163.2145,163.2817,14121.0
2015-07-17 09:50:00,194.47,194.53,194.45,194.46,10255.0,163.3489,163.3993,163.3321,163.3405,10255.0
2015-07-17 09:55:00,194.45,194.49,194.42,194.46,16185.0,163.3321,163.3657,163.3069,163.3405,16185.0
2015-07-17 10:00:00,194.47,194.51,194.35,194.5,9394.0,163.3489,163.3825,163.2481,163.3741,9394.0
2015-07-17 10:05:00,194.55,194.57,194.44,194.44,1900.0,163.4161,163.4329,163.3237,163.3237,1900.0
2015-07-17 10:10:00,194.45,194.5,194.32,194.32,8315.0,163.3321,163.3741,163.2229,163.2229,8315.0
2015-07-17 10:15:00,194.28,194.39,194.24,194.37,11170.0,163.1893,163.2817,163.1557,163.2649,11170.0
2015-07-17 10:20:00,194.35,194.38,194.33,194.38,2047.0,163.2481,163.2733,163.2313,163.2733,2047.0
2015-07-17 10:25:00,194.41,194.41,194.3,194.35,6124.0,163.2985,163.2985,163.2061,163.2481,6124.0
2015-07-17 10:30:00,194.34,194.37,194.3,194.36,8608.0,163.2397,163.2649,163.2061,163.2565,8608.0
2015-07-17 10:35:00,194.39,194.41,194.31,194.39,7505.0,163.2817,163.2985,163.2145,163.2817,7505.0
2015-07-17 10:40:00,194.41,194.46,194.41,194.44,8778.0,163.2985,163.3405,163.2985,163.3237,8778.0
2015-07-17 10:45:00,194.42,194.47,194.41,194.46,6017.0,163.3069,163.3489,163.2985,163.3405,6017.0
2015-07-17 10:50:00,194.43,194.44,194.36,194.41,11896.0,163.3153,163.3237,163.2565,163.2985,11896.0
2015-07-17 10:55:00,194.43,194.5,194.43,194.47,5549.0,163.3153,163.3741,163.3153,163.3489,5549.0
2015-07-17 11:00:00,194.48,194.49,194.46,194.49,3390.0,163.3573,163.3657,163.3405,163.3657,3390.0
2015-07-17 11:05:00,194.53,194.54,194.47,194.48,3963.0,163.3993,163.4077,163.3489,163.3573,3963.0
2015-07-17 11:10:00,194.47,194.49,194.46,194.48,1416.0,163.3489,163.3657,163.3405,163.3573,1416.0
2015-07-17 11:15:00,194.46,194.47,194.41,194.42,5183.0,163.3405,163.3489,163.2985,163.3069,5183.0
2015-07-17 11:20:00,194.44,194.48,194.4,194.41,7225.0,163.3237,163.3573,163.2901,163.2985,7225.0
2015-07-17 11:25:00,194.42,194.53,194.42,194.5,6671.0,163.3069,163.3993,163.3069,163.3741,6671.0
2015-07-17 11:30:00,194.52,194.58,194.51,194.57,5290.0,163.3909,163.4413,163.3825,163.4329,5290.0
2015-07-17 11:35:00,194.53,194.56,194.5,194.55,4354.0,163.3993,163.4245,163.3741,163.4161,4354.0
2015-07-17 11:40:00,194.53,194.56,194.53,194.56,14249.0,163.3993,163.4245,163.3993,163.4245,14249.0
2015-07-17 11:45:00,194.57,194.57,194.5,194.51,2522.0,163.4329,163.4329,163.3741,163.3825,2522.0
2015-07-17 11:50:00,194.54,194.56,194.48,194.49,3651.0,163.4077,163.4245,163.3573,163.3657,3651.0
2015-07-17 11:55:00,194.48,194.49,194.41,194.42,8465.0,163.3573,163.3657,163.2985,163.3069,8465.0
2015-07-17 12:00:00,194.43,194.44,194.35,194.41,11721.0,163.3153,163.3237,163.2481,163.2985,11721.0
2015-07-17 12:05:00,194.41,194.44,194.41,194.41,9841.0,163.2985,163.3237,163.2985,163.2985,9841.0
2015-07-17 12:10:00,194.4,194.42,194.4,194.4,5013.0,163.2901,163.3069,163.2901,163.2901,5013.0
2015-07-17 12:15:00,194.46,194.47,194.41,194.43,13153.0,163.3405,163.3489,163.2985,163.3153,13153.0
2015-07-17 12:20:00,194.42,194.42,194.3,194.35,5714.0,163.3069,163.3069,163.2061,163.2481,5714.0
2015-07-17 12:25:00,194.36,194.41,194.35,194.4,6923.0,163.2565,163.2985,163.2481,163.2901,6923.0
2015-07-17 12:30:00,194.39,194.44,194.39,194.39,8960.0,163.2817,163.3237,163.2817,163.2817,8960.0
2015-07-17 12:35:00,194.41,194.44,194.36,194.36,1533.0,163.2985,163.3237,163.2565,163.2565,1533.0
2015-07-17 12:40:00,194.37,194.37,194.34,194.37,2668.0,163.2649,163.2649,163.2397,163.2649,2668.0
2015-07-17 12:45:00,194.38,194.46,194.37,194.44,5663.0,163.2733,163.3405,163.2649,163.3237,5663.0
2015-07-17 12:50:00,194.42,194.5,194.42,194.48,7742.0,163.3069,163.3741,163.3069,163.3573,7742.0
2015-07-17 12:55:00,194.48,194.49,194.45,194.47,916.0,163.3573,163.3657,163.3321,163.3489,916.0
2015-07-17 13:00:00,194.47,194.5,194.45,194.48,4088.0,163.3489,163.3741,163.3321,163.3573,4088.0
2015-07-17 13:05:00,194.47,194.48,194.45,194.48,2228.0,163.3489,163.3573,163.3321,163.3573,2228.0
2015-07-17 13:10:00,194.47,194.5,194.46,194.47,2437.0,163.3489,163.3741,163.3405,163.3489,2437.0
2015-07-17 13:15:00,194.46,194.5,194.46,194.46,3982.0,163.3405,163.3741,163.3405,163.3405,3982.0
2015-07-17 13:20:00,194.47,194.49,194.46,194.46,4022.0,163.3489,163.3657,163.3405,163.3405,4022.0
2015-07-17 13:25:00,194.45,194.47,194.43,194.46,4551.0,163.3321,163.3489,163.3153,163.3405,4551.0
2015-07-17 13:30:00,194.45,194.47,194.38,194.41,4469.0,163.3321,163.3489,163.2733,163.2985,4469.0
2015-07-17 13:35:00,194.41,194.48,194.41,194.46,11558.0,163.2985,163.3573,163.2985,163.3405,11558.0
2015-07-17 13:40:00,194.47,194.48,194.45,194.46,14159.0,163.3489,163.3573,163.3321,163.3405,14159.0
2015-07-17 13:45:00,194.49,194.49,194.45,194.46,5792.0,163.3657,163.3657,163.3321,163.3405,5792.0
2015-07-17 13:50:00,194.47,194.48,194.43,194.44,30482.0,163.3489,163.3573,163.3153,163.3237,30482.0
2015-07-17 13:55:00,194.44,194.44,194.38,194.42,11237.0,163.3237,163.3237,163.2733,163.3069,11237.0
2015-07-17 14:00:00,194.4,194.44,194.4,194.4,6520.0,163.2901,163.3237,163.2901,163.2901,6520.0
2015-07-17 14:05:00,194.42,194.49,194.4,194.47,5689.0,163.3069,163.3657,163.2901,163.3489,5689.0
2015-07-17 14:10:00,194.44,194.5,194.44,194.49,6389.0,163.3237,163.3741,163.3237,163.3657,6389.0
2015-07-17 14:15:00,194.48,194.58,194.48,194.58,25579.0,163.3573,163.4413,163.3573,163.4413,25579.0
2015-07-17 14:20:00,194.58,194.65,194.56,194.65,10765.0,163.4413,163.5001,163.4245,163.5001,10765.0
2015-07-17 14:25:00,194.65,194.68,194.64,194.67,6385.0,163.5001,163.5253,163.4917,163.5169,6385.0
2015-07-17 14:30:00,194.67,194.68,194.63,194.68,8358.0,163.5169,163.5253,163.4833,163.5253,8358.0
2015-07-17 14:35:00,194.69,194.69,194.64,194.66,4449.0,163.5337,163.5337,163.4917,163.5085,4449.0
2015-07-17 14:40:00,194.69,194.69,194.61,194.63,32312.0,163.5337,163.5337,163.4665,163.4833,32312.0
2015-07-17 14:45:00,194.65,194.68,194.64,194.68,8381.0,163.5001,163.5253,163.4917,163.5253,8381.0
2015-07-17 14:50:00,194.65,194.72,194.64,194.69,6286.0,163.5001,163.5589,163.4917,163.5337,6286.0
2015-07-17 14:55:00,194.68,194.69,194.63,194.66,15656.0,163.5253,163.5337,163.4833,163.5085,15656.0
2015-07-17 15:00:00,194.63,194.66,194.58,194.6,29447.0,163.4833,163.5085,163.4413,163.4581,29447.0
2015-07-17 15:05:00,194.59,194.61,194.56,194.58,8691.0,163.4497,163.4665,163.4245,163.4413,8691.0
2015-07-17 15:10:00,194.58,194.61,194.56,194.6,4130.0,163.4413,163.4665,163.4245,163.4581,4130.0
2015-07-17 15:15:00,194.59,194.64,194.59,194.63,15668.0,163.4497,163.4917,163.4497,163.4833,15668.0
2015-07-17 15:20:00,194.63,194.66,194.62,194.65,9989.0,163.4833,163.5085,163.4749,163.5001,9989.0
2015-07-17 15:25:00,194.63,194.75,194.63,194.74,10452.0,163.4833,163.5841,163.4833,163.5757,10452.0
2015-07-17 15:30:00,194.73,194.79,194.71,194.77,7724.0,163.5673,163.6177,163.5505,163.6009,7724.0
2015-07-17 15:35:00,194.8,194.84,194.8,194.83,5846.0,163.6261,163.6597,163.6261,163.6513,5846.0
2015-07-17 15:40:00,194.83,194.83,194.76,194.81,16317.0,163.6513,163.6513,163.5925,163.6345,16317.0
2015-07-17 15:45:00,194.83,194.88,194.82,194.88,11910.0,163.6513,163.6933,163.6429,163.6933,11910.0
2015-07-17 15:50:00,194.87,194.92,194.86,194.86,17804.0,163.6849,163.7269,163.6765,163.6765,17804.0
2015-07-17 15:55:00,194.87,194.89,194.78,194.84,27609.0,163.6849,163.7017,163.6093,163.6597,27609.0
2015-07-20 09:30:00,195.09,195.09,194.91,194.93,34346.0,163.8697,163.8697,163.7185,163.7353,34346.0
2015-07-20 09:35:00,194.9,194.92,194.77,194.91,16166.0,163.7101,163.7269,163.6009,163.7185,16166.0
2015-07-20 09:40:00,194.88,194.88,194.75,194.8,12315.0,163.6933,163.6933,163.5841,163.6261,12315.0
2015-07-20 09:45:00,194.73,194.82,194.66,194.79,14006.0,163.5673,163.6429,163.5085,163.6177,14006.0
2015-07-20 09:50:00,194.82,194.91,194.8,194.91,19474.0,163.6429,163.7185,163.6261,163.7185,19474.0
2015-07-20 09:55:00,194.93,194.93,194.72,194.73,30321.0,163.7353,163.7353,163.5589,163.5673,30321.0
2015-07-20 10:00:00,194.75,194.75,194.63,194.63,24180.0,163.5841,163.5841,163.4833,163.4833,24180.0
2015-07-20 10:05:00,194.64,194.71,194.6,194.69,98436.0,163.4917,163.5505,163.4581,163.5337,98436.0
2015-07-20 10:10:00,194.67,194.79,194.66,194.76,32320.0,163.5169,163.6177,163.5085,163.5925,32320.0
2015-07-20 10:15:00,194.73,194.81,194.69,194.7,25682.0,163.5673,163.6345,163.5337,163.5421,25682.0
2015-07-20 10:20:00,194.69,194.76,194.65,194.75,17924.0,163.5337,163.5925,163.5001,163.5841,17924.0
2015-07-20 10:25:00,194.75,194.84,194.74,194.81,7759.0,163.5841,163.6597,163.5757,163.6345,7759.0
2015-07-20 10:30:00,194.71,194.81,194.71,194.79,11708.0,163.5505,163.6345,163.5505,163.6177,11708.0
2015-07-20 10:35:00,194.78,194.82,194.72,194.82,27507.0,163.6093,163.6429,163.5589,163.6429,27507.0
2015-07-20 10:40:00,194.82,194.82,194.72,194.73,31393.0,163.6429,163.6429,163.5589,163.5673,31393.0
2015-07-20 10:45:00,194.75,194.81,194.75,194.78,6048.0,163.5841,163.6345,163.5841,163.6093,6048.0
2015-07-20 10:50:00,194.77,194.86,194.75,194.86,5520.0,163.6009,163.6765,163.5841,163.6765,5520.0
2015-07-20 10:55:00,194.88,195.01,194.86,194.97,5677.0,163.6933,163.8025,163.6765,163.7689,5677.0
2015-07-20 11:00:00,194.96,195.06,194.95,195.04,10355.0,163.7605,163.8445,163.7521,163.8277,10355.0
2015-07-20 11:05:00,195.09,195.13,195.09,195.11,5174.0,163.8697,163.9033,163.8697,163.8865,5174.0
2015-07-20 11:10:00,195.12,195.12,195.06,195.06,7755.0,163.8949,163.8949,163.8445,163.8445,7755.0
2015-07-20 11:15:00,195.09,195.12,195.07,195.07,1350.0,163.8697,163.8949,163.8529,163.8529,1350.0
2015-07-20 11:20:00,195.06,195.1,195.06,195.1,11867.0,163.8445,163.8781,163.8445,163.8781,11867.0
2015-07-20 11:25:00,195.13,195.2,195.04,195.05,16287.0,163.9033,163.9621,163.8277,163.8361,16287.0
2015-07-20 11:30:00,195.1,195.1,195.0,195.0,3221.0,163.8781,163.8781,163.7941,163.7941,3221.0
2015-07-20 11:35:00,194.99,195.07,194.99,195.07,1477.0,163.7857,163.8529,163.7857,163.8529,1477.0
2015-07-20 11:40:00,195.08,195.09,195.03,195.09,17585.0,163.8613,163.8697,163.8193,163.8697,17585.0
2015-07-20 11:45:00,195.11,195.11,195.07,195.08,17364.0,163.8865,163.8865,163.8529,163.8613,17364.0
2015-07-20 11:50:00,195.08,195.1,195.03,195.04,8159.0,163.8613,163.8781,163.8193,163.8277,8159.0
2015-07-20 11:55:00,195.02,195.15,195.02,195.14,2097.0,163.8109,163.9201,163.8109,163.9117,2097.0
2015-07-20 12:00:00,195.11,195.15,195.11,195.15,17945.0,163.8865,163.9201,163.8865,163.9201,17945.0
2015-07-20 12:05:00,195.13,195.14,195.08,195.09,2865.0,163.9033,163.9117,163.8613,163.8697,2865.0
2015-07-20 12:10:00,195.11,195.14,195.1,195.13,4681.0,163.8865,163.9117,163.8781,163.9033,4681.0
2015-07-20 12:15:00,195.15,195.22,195.15,195.21,3941.0,163.9201,163.9789,163.9201,163.9705,3941.0
2015-07-20 12:20:00,195.21,195.22,195.12,195.15,7413.0,163.9705,163.9789,163.8949,163.9201,7413.0
2015-07-20 12:25:00,195.13,195.13,195.09,195.1,4702.0,163.9033,163.9033,163.8697,163.8781,4702.0
2015-07-20 12:30:00,195.11,195.15,195.11,195.15,2581.0,163.8865,163.9201,163.8865,163.9201,2581.0
2015-07-20 12:35:00,195.18,195.21,195.15,195.17,5448.0,163.9453,163.9705,163.9201,163.9369,5448.0
2015-07-20 12:40:00,195.2,195.28,195.2,195.28,4728.0,163.9621,164.0293,163.9621,164.0293,4728.0
2015-07-20 12:45:00,195.28,195.28,195.23,195.24,1305.0,164.0293,164.0293,163.9873,163.9957,1305.0
2015-07-20 12:50:00,195.24,195.24,195.22,195.23,2543.0,163.9957,163.9957,163.9789,163.9873,2543.0
2015-07-20 12:55:00,195.24,195.25,195.2,195.2,1416.0,163.9957,164.0041,163.9621,163.9621,1416.0
2015-07-20 13:00:00,195.22,195.25,195.22,195.23,3328.0,163.9789,164.0041,163.9789,163.9873,3328.0
2015-07-20 13:05:00,195.24,195.25,195.22,195.22,9283.0,163.9957,164.0041,163.9789,163.9789,9283.0
2015-07-20 13:10:00,195.24,195.26,195.24,195.24,2027.0,163.9957,164.0125,163.9957,163.9957,2027.0
2015-07-20 13:15:00,195.26,195.27,195.23,195.25,30601.0,164.0125,164.0209,163.9873,164.0041,30601.0
2015-07-20 13:20:00,195.25,195.29,195.22,195.25,4927.0,164.0041,164.0377,163.9789,164.0041,4927.0
2015-07-20 13:25:00,195.27,195.3,195.27,195.3,6040.0,164.0209,164.0461,164.0209,164.0461,6040.0
2015-07-20 13:30:00,195.29,195.32,195.27,195.3,5526.0,164.0377,164.0629,164.0209,164.0461,5526.0
2015-07-20 13:35:00,195.32,195.33,195.27,195.27,4253.0,164.0629,164.0713,164.0209,164.0209,4253.0
2015-07-20 13:40:00,195.25,195.35,195.24,195.35,80282.0,164.0041,164.0881,163.9957,164.0881,80282.0
2015-07-20 13:45:00,195.33,195.35,195.15,195.18,9071.0,164.0713,164.0881,163.9201,163.9453,9071.0
2015-07-20 13:50:00,195.17,195.24,195.17,195.23,3247.0,163.9369,163.9957,163.9369,163.9873,3247.0
2015-07-20 13:55:00,195.22,195.22,195.11,195.13,8855.0,163.9789,163.9789,163.8865,163.9033,8855.0
2015-07-20 14:00:00,195.14,195.19,195.13,195.17,13967.0,163.9117,163.9537,163.9033,163.9369,13967.0
2015-07-20 14:05:00,195.17,195.23,195.16,195.23,3707.0,163.9369,163.9873,163.9285,163.9873,3707.0
2015-07-20 14:10:00,195.22,195.23,195.21,195.23,3900.0,163.9789,163.9873,163.9705,163.9873,3900.0
2015-07-20 14:15:00,195.21,195.27,195.15,195.15,3860.0,163.9705,164.0209,163.9201,163.9201,3860.0
2015-07-20 14:20:00,195.18,195.25,195.18,195.25,5181.0,163.9453,164.0041,163.9453,164.0041,5181.0
2015-07-20 14:25:00,195.25,195.38,195.24,195.35,12658.0,164.0041,164.1133,163.9957,164.0881,12658.0
2015-07-20 14:30:00,195.35,195.4,195.33,195.38,4880.0,164.0881,164.1301,164.0713,164.1133,4880.0
2015-07-20 14:35:00,195.35,195.41,195.32,195.35,12984.0,164.0881,164.1385,164.0629,164.0881,12984.0
2015-07-20 14:40:00,195.35,195.37,195.31,195.31,2044.0,164.0881,164.1049,164.0545,164.0545,2044.0
2015-07-20 14:45:00,195.34,195.35,195.3,195.3,3030.0,164.0797,164.0881,164.0461,164.0461,3030.0
2015-07-20 14:50:00,195.29,195.31,195.26,195.31,7464.0,164.0377,164.0545,164.0125,164.0545,7464.0
2015-07-20 14:55:00,195.33,195.33,195.26,195.28,8641.0,164.0713,164.0713,164.0125,164.0293,8641.0
2015-07-20 15:00:00,195.27,195.31,195.27,195.29,5837.0,164.0209,164.0545,164.0209,164.0377,5837.0
2015-07-20 15:05:00,195.28,195.38,195.25,195.38,18963.0,164.0293,164.1133,164.0041,164.1133,18963.0
2015-07-20 15:10:00,195.37,195.46,195.37,195.4,15344.0,164.1049,164.1805,164.1049,164.1301,15344.0
2015-07-20 15:15:00,195.4,195.4,195.22,195.22,22518.0,164.1301,164.1301,163.9789,163.9789,22518.0
2015-07-20 15:20:00,195.22,195.27,195.2,195.25,9649.0,163.9789,164.0209,163.9621,164.0041,9649.0
2015-07-20 15:25:00,195.25,195.28,195.18,195.18,20843.0,164.0041,164.0293,163.9453,163.9453,20843.0
2015-07-20 15:30:00,195.2,195.24,195.17,195.18,8192.0,163.9621,163.9957,163.9369,163.9453,8192.0
2015-07-20 15:35:00,195.18,195.2,195.02,195.05,27105.0,163.9453,163.9621,163.8109,163.8361,27105.0
2015-07-20 15:40:00,195.05,195.05,194.87,194.93,20871.0,163.8361,163.8361,163.6849,163.7353,20871.0
2015-07-20 15:45:00,194.94,195.02,194.93,194.97,17042.0,163.7437,163.8109,163.7353,163.7689,17042.0
2015-07-20 15:50:00,194.99,195.01,194.9,194.9,15663.0,163.7857,163.8025,163.7101,163.7101,15663.0
2015-07-20 15:55:00,194.9,195.06,194.9,194.95,31973.0,163.7101,163.8445,163.7101,163.7521,31973.0
2015-07-21 09:30:00,194.82,194.88,194.79,194.85,18553.0,163.6429,163.6933,163.6177,163.6681,18553.0
2015-07-21 09:35:00,194.84,194.85,194.76,194.81,7656.0,163.6597,163.6681,163.5925,163.6345,7656.0
2015-07-21 09:40:00,194.86,195.0,194.84,194.97,19899.0,163.6765,163.7941,163.6597,163.7689,19899.0
2015-07-21 09:45:00,194.97,194.99,194.93,194.99,11430.0,163.7689,163.7857,163.7353,163.7857,11430.0
2015-07-21 09:50:00,195.0,195.0,194.86,194.88,12082.0,163.7941,163.7941,163.6765,163.6933,12082.0
2015-07-21 09:55:00,194.87,195.01,194.86,195.01,6845.0,163.6849,163.8025,163.6765,163.8025,6845.0
2015-07-21 10:00:00,195.02,195.05,194.92,194.92,10845.0,163.8109,163.8361,163.7269,163.7269,10845.0
2015-07-21 10:05:00,194.95,194.95,194.82,194.82,4949.0,163.7521,163.7521,163.6429,163.6429,4949.0
2015-07-21 10:10:00,194.81,194.83,194.74,194.82,23841.0,163.6345,163.6513,163.5757,163.6429,23841.0
2015-07-21 10:15:00,194.8,194.86,194.79,194.83,6262.0,163.6261,163.6765,163.6177,163.6513,6262.0
2015-07-21 10:20:00,194.81,194.82,194.79,194.82,7133.0,163.6345,163.6429,163.6177,163.6429,7133.0
2015-07-21 10:25:00,194.82,194.84,194.76,194.76,2048.0,163.6429,163.6597,163.5925,163.5925,2048.0
2015-07-21 10:30:00,194.78,194.78,194.67,194.69,4795.0,163.6093,163.6093,163.5169,163.5337,4795.0
2015-07-21 10:35:00,194.68,194.74,194.67,194.69,11013.0,163.5253,163.5757,163.5169,163.5337,11013.0
2015-07-21 10:40:00,194.69,194.69,194.55,194.55,12148.0,163.5337,163.5337,163.4161,163.4161,12148.0
2015-07-21 10:45:00,194.54,194.59,194.52,194.54,9023.0,163.4077,163.4497,163.3909,163.4077,9023.0
2015-07-21 10:50:00,194.52,194.52,194.33,194.42,21759.0,163.3909,163.3909,163.2313,163.3069,21759.0
2015-07-21 10:55:00,194.43,194.51,194.43,194.47,3161.0,163.3153,163.3825,163.3153,163.3489,3161.0
2015-07-21 11:00:00,194.48,194.5,194.38,194.42,11507.0,163.3573,163.3741,163.2733,163.3069,11507.0
2015-07-21 11:05:00,194.41,194.42,194.27,194.3,11713.0,163.2985,163.3069,163.1809,163.2061,11713.0
2015-07-21 11:10:00,194.34,194.34,194.26,194.28,4274.0,163.2397,163.2397,163.1725,163.1893,4274.0
2015-07-21 11:15:00,194.28,194.29,194.16,194.16,3876.0,163.1893,163.1977,163.0885,163.0885,3876.0
2015-07-21 11:20:00,194.16,194.2,194.12,194.14,6204.0,163.0885,163.1221,163.0549,163.0717,6204.0
2015-07-21 11:25:00,194.24,194.3,194.24,194.27,4480.0,163.1557,163.2061,163.1557,163.1809,4480.0
2015-07-21 11:30:00,194.27,194.31,194.24,194.29,6608.0,163.1809,163.2145,163.1557,163.1977,6608.0
2015-07-21 11:35:00,194.3,194.3,194.21,194.27,8723.0,163.2061,163.2061,163.1305,163.1809,8723.0
2015-07-21 11:40:00,194.26,194.31,194.22,194.3,3916.0,163.1725,163.2145,163.1389,163.2061,3916.0
2015-07-21 11:45:00,194.32,194.35,194.29,194.34,7642.0,163.2229,163.2481,163.1977,163.2397,7642.0
2015-07-21 11:50:00,194.36,194.36,194.23,194.26,8865.0,163.2565,163.2565,163.1473,163.1725,8865.0
2015-07-21 11:55:00,194.26,194.28,194.2,194.28,7902.0,163.1725,163.1893,163.1221,163.1893,7902.0
2015-07-21 12:00:00,194.27,194.33,194.24,194.28,15760.0,163.1809,163.2313,163.1557,163.1893,15760.0
2015-07-21 12:05:00,194.3,194.33,194.29,194.33,8786.0,163.2061,163.2313,163.1977,163.2313,8786.0
2015-07-21 12:10:00,194.32,194.33,194.25,194.3,11021.0,163.2229,163.2313,163.1641,163.2061,11021.0
2015-07-21 12:15:00,194.3,194.31,194.22,194.26,9086.0,163.2061,163.2145,163.1389,163.1725,9086.0
2015-07-21 12:20:00,194.24,194.28,194.19,194.26,3877.0,163.1557,163.1893,163.1137,163.1725,3877.0
2015-07-21 12:25:00,194.25,194.33,194.24,194.33,5852.0,163.1641,163.2313,163.1557,163.2313,5852.0
2015-07-21 12:30:00,194.35,194.4,194.31,194.32,4866.0,163.2481,163.2901,163.2145,163.2229,4866.0
2015-07-21 12:35:00,194.31,194.32,194.25,194.28,8456.0,163.2145,163.2229,163.1641,163.1893,8456.0
2015-07-21 12:40:00,194.29,194.32,194.19,194.2,3958.0,163.1977,163.2229,163.1137,163.1221,3958.0
2015-07-21 12:45:00,194.22,194.26,194.15,194.16,8816.0,163.1389,163.1725,163.0801,163.0885,8816.0
2015-07-21 12:50:00,194.17,194.17,194.05,194.13,6768.0,163.0969,163.0969,162.9961,163.0633,6768.0
2015-07-21 12:55:00,194.13,194.18,194.12,194.18,5369.0,163.0633,163.1053,163.0549,163.1053,5369.0
2015-07-21 13:00:00,194.14,194.15,194.04,194.05,3613.0,163.0717,163.0801,162.9877,162.9961,3613.0
2015-07-21 13:05:00,194.0,194.04,193.92,193.99,11626.0,162.9541,162.9877,162.8869,162.9457,11626.0
2015-07-21 13:10:00,194.0,194.0,193.94,193.97,4080.0,162.9541,162.9541,162.9037,162.9289,4080.0
2015-07-21 13:15:00,193.99,194.08,193.99,194.08,4114.0,162.9457,163.0213,162.9457,163.0213,4114.0
2015-07-21 13:20:00,194.08,194.08,193.95,194.01,4524.0,163.0213,163.0213,162.9121,162.9625,4524.0
2015-07-21 13:25:00,194.05,194.07,194.03,194.03,3783.0,162.9961,163.0129,162.9793,162.9793,3783.0
2015-07-21 13:30:00,194.02,194.02,193.96,193.97,5097.0,162.9709,162.9709,162.9205,162.9289,5097.0
2015-07-21 13:35:00,193.93,193.99,193.93,193.97,5783.0,162.8953,162.9457,162.8953,162.9289,5783.0
2015-07-21 13:40:00,193.99,194.04,193.98,194.03,1860.0,162.9457,162.9877,162.9373,162.9793,1860.0
2015-07-21 13:45:00,194.03,194.07,194.02,194.06,6907.0,162.9793,163.0129,162.9709,163.0045,6907.0
2015-07-21 13:50:00,194.04,194.05,194.01,194.01,1164.0,162.9877,162.9961,162.9625,162.9625,1164.0
2015-07-21 13:55:00,194.02,194.09,194.02,194.04,3615.0,162.9709,163.0297,162.9709,162.9877,3615.0
2015-07-21 14:00:00,194.01,194.01,193.86,193.92,9209.0,162.9625,162.9625,162.8365,162.8869,9209.0
2015-07-21 14:05:00,193.92,193.94,193.91,193.92,1927.0,162.8869,162.9037,162.8785,162.8869,1927.0
2015-07-21 14:10:00,193.92,193.93,193.86,193.86,4226.0,162.8869,162.8953,162.8365,162.8365,4226.0
2015-07-21 14:15:00,193.89,194.03,193.88,194.02,10342.0,162.8617,162.9793,162.8533,162.9709,10342.0
2015-07-21 14:20:00,194.05,194.16,194.04,194.16,15896.0,162.9961,163.0885,162.9877,163.0885,15896.0
2015-07-21 14:25:00,194.19,194.27,194.18,194.25,11232.0,163.1137,163.1809,163.1053,163.1641,11232.0
2015-07-21 14:30:00,194.24,194.27,194.15,194.16,9788.0,163.1557,163.1809,163.0801,163.0885,9788.0
2015-07-21 14:35:00,194.17,194.19,194.14,194.18,8924.0,163.0969,163.1137,163.0717,163.1053,8924.0
2015-07-21 14:40:00,194.18,194.21,194.14,194.16,4931.0,163.1053,163.1305,163.0717,163.0885,4931.0
2015-07-21 14:45:00,194.16,194.16,194.07,194.07,10639.0,163.0885,163.0885,163.0129,163.0129,10639.0
2015-07-21 14:50:00,194.06,194.06,193.89,193.97,18853.0,163.0045,163.0045,162.8617,162.9289,18853.0
2015-07-21 14:55:00,193.98,194.04,193.98,194.0,6579.0,162.9373,162.9877,162.9373,162.9541,6579.0
2015-07-21 15:00:00,194.03,194.03,193.94,194.0,10208.0,162.9793,162.9793,162.9037,162.9541,10208.0
2015-07-21 15:05:00,194.0,194.03,193.91,193.99,15826.0,162.9541,162.9793,162.8785,162.9457,15826.0
2015-07-21 15:10:00,194.0,194.09,193.95,194.04,7833.0,162.9541,163.0297,162.9121,162.9877,7833.0
2015-07-21 15:15:00,194.02,194.13,194.02,194.1,3946.0,162.9709,163.0633,162.9709,163.0381,3946.0
2015-07-21 15:20:00,194.08,194.08,194.03,194.06,8239.0,163.0213,163.0213,162.9793,163.0045,8239.0
2015-07-21 15:25:00,194.01,194.09,193.95,194.07,7611.0,162.9625,163.0297,162.9121,163.0129,7611.0
2015-07-21 15:30:00,194.09,194.23,194.07,194.21,7489.0,163.0297,163.1473,163.0129,163.1305,7489.0
2015-07-21 15:35:00,194.18,194.28,194.17,194.27,9260.0,163.1053,163.1893,163.0969,163.1809,9260.0
2015-07-21 15:40:00,194.27,194.27,194.2,194.25,18952.0,163.1809,163.1809,163.1221,163.1641,18952.0
2015-07-21 15:45:00,194.22,194.31,194.19,194.31,17012.0,163.1389,163.2145,163.1137,163.2145,17012.0
2015-07-21 15:50:00,194.31,194.36,194.29,194.29,12045.0,163.2145,163.2565,163.1977,163.1977,12045.0
2015-07-21 15:55:00,194.28,194.31,194.15,194.16,39705.0,163.1893,163.2145,163.0801,163.0885,39705.0
2015-07-22 09:30:00,193.4,193.69,193.38,193.64,46136.0,162.4501,162.6937,162.4333,162.6517,46136.0
2015-07-22 09:35:00,193.63,193.79,193.62,193.66,17083.0,162.6433,162.7777,162.6349,162.6685,17083.0
2015-07-22 09:40:00,193.66,193.86,193.66,193.79,13569.0,162.6685,162.8365,162.6685,162.7777,13569.0
2015-07-22 09:45:00,193.81,193.82,193.66,193.78,22266.0,162.7945,162.8029,162.6685,162.7693,22266.0
2015-07-22 09:50:00,193.73,193.93,193.68,193.89,102335.0,162.7273,162.8953,162.6853,162.8617,102335.0
2015-07-22 09:55:00,193.88,194.05,193.87,194.04,44497.0,162.8533,162.9961,162.8449,162.9877,44497.0
2015-07-22 10:00:00,194.04,194.08,193.94,193.98,21717.0,162.9877,163.0213,162.9037,162.9373,21717.0
2015-07-22 10:05:00,193.99,194.04,193.92,193.93,11992.0,162.9457,162.9877,162.8869,162.8953,11992.0
2015-07-22 10:10:00,193.91,194.04,193.9,193.98,22282.0,162.8785,162.9877,162.8701,162.9373,22282.0
2015-07-22 10:15:00,193.98,194.1,193.98,194.03,14741.0,162.9373,163.0381,162.9373,162.9793,14741.0
2015-07-22 10:20:00,194.05,194.16,194.04,194.05,9126.0,162.9961,163.0885,162.9877,162.9961,9126.0
2015-07-22 10:25:00,194.04,194.05,193.95,193.97,17022.0,162.9877,162.9961,162.9121,162.9289,17022.0
2015-07-22 10:30:00,193.96,193.96,193.77,193.8,5671.0,162.9205,162.9205,162.7609,162.7861,5671.0
2015-07-22 10:35:00,193.79,193.81,193.69,193.72,1263.0,162.7777,162.7945,162.6937,162.7189,1263.0
2015-07-22 10:40:00,193.74,193.77,193.66,193.68,31123.0,162.7357,162.7609,162.6685,162.6853,31123.0
2015-07-22 10:45:00,193.62,193.72,193.62,193.71,3164.0,162.6349,162.7189,162.6349,162.7105,3164.0
2015-07-22 10:50:00,193.7,193.81,193.7,193.75,32176.0,162.7021,162.7945,162.7021,162.7441,32176.0
2015-07-22 10:55:00,193.78,193.94,193.78,193.93,9783.0,162.7693,162.9037,162.7693,162.8953,9783.0
2015-07-22 11:00:00,193.94,193.94,193.77,193.82,2870.0,162.9037,162.9037,162.7609,162.8029,2870.0
2015-07-22 11:05:00,193.84,193.84,193.73,193.8,3638.0,162.8197,162.8197,162.7273,162.7861,3638.0
2015-07-22 11:10:00,193.77,193.82,193.77,193.77,6668.0,162.7609,162.8029,162.7609,162.7609,6668.0
2015-07-22 11:15:00,193.74,193.78,193.73,193.77,7166.0,162.7357,162.7693,162.7273,162.7609,7166.0
2015-07-22 11:20:00,193.77,193.78,193.61,193.66,17133.0,162.7609,162.7693,162.6265,162.6685,17133.0
2015-07-22 11:25:00,193.64,193.64,193.56,193.61,10737.0,162.6517,162.6517,162.5845,162.6265,10737.0
2015-07-22 11:30:00,193.61,193.66,193.58,193.65,2206.0,162.6265,162.6685,162.6013,162.6601,2206.0
2015-07-22 11:35:00,193.67,193.67,193.6,193.62,4450.0,162.6769,162.6769,162.6181,162.6349,4450.0
2015-07-22 11:40:00,193.64,193.72,193.62,193.7,11442.0,162.6517,162.7189,162.6349,162.7021,11442.0
2015-07-22 11:45:00,193.68,193.72,193.67,193.68,4514.0,162.6853,162.7189,162.6769,162.6853,4514.0
2015-07-22 11:50:00,193.66,193.68,193.66,193.67,638.0,162.6685,162.6853,162.6685,162.6769,638.0
2015-07-22 11:55:00,193.62,193.67,193.57,193.67,2849.0,162.6349,162.6769,162.5929,162.6769,2849.0
2015-07-22 12:00:00,193.7,193.78,193.7,193.78,4719.0,162.7021,162.7693,162.7021,162.7693,4719.0
2015-07-22 12:05:00,193.73,193.73,193.64,193.64,23373.0,162.7273,162.7273,162.6517,162.6517,23373.0
2015-07-22 12:10:00,193.62,193.67,193.6,193.64,4519.0,162.6349,162.6769,162.6181,162.6517,4519.0
2015-07-22 12:15:00,193.5,193.52,193.5,193.5,1400.0,162.5341,162.5509,162.5341,162.5341,1400.0
2015-07-22 12:20:00,193.53,193.59,193.5,193.58,22235.0,162.5593,162.6097,162.5341,162.6013,22235.0
2015-07-22 12:25:00,193.59,193.61,193.58,193.59,1583.0,162.6097,162.6265,162.6013,162.6097,1583.0
2015-07-22 12:30:00,193.58,193.59,193.49,193.49,9962.0,162.6013,162.6097,162.5257,162.5257,9962.0
2015-07-22 12:35:00,193.52,193.57,193.49,193.56,6857.0,162.5509,162.5929,162.5257,162.5845,6857.0
2015-07-22 12:40:00,193.46,193.54,193.46,193.54,4846.0,162.5005,162.5677,162.5005,162.5677,4846.0
2015-07-22 12:45:00,193.57,193.57,193.52,193.54,5581.0,162.5929,162.5929,162.5509,162.5677,5581.0
2015-07-22 12:50:00,193.56,193.58,193.52,193.55,6429.0,162.5845,162.6013,162.5509,162.5761,6429.0
2015-07-22 12:55:00,193.53,193.61,193.53,193.61,120999.0,162.5593,162.6265,162.5593,162.6265,120999.0
2015-07-22 13:00:00,193.59,193.72,193.59,193.72,6412.0,162.6097,162.7189,162.6097,162.7189,6412.0
2015-07-22 13:05:00,193.69,193.69,193.63,193.66,1716.0,162.6937,162.6937,162.6433,162.6685,1716.0
2015-07-22 13:10:00,193.66,193.66,193.56,193.56,3796.0,162.6685,162.6685,162.5845,162.5845,3796.0
2015-07-22 13:15:00,193.62,193.65,193.59,193.65,5254.0,162.6349,162.6601,162.6097,162.6601,5254.0
2015-07-22 13:20:00,193.68,193.73,193.66,193.72,5689.0,162.6853,162.7273,162.6685,162.7189,5689.0
2015-07-22 13:25:00,193.7,193.71,193.67,193.69,7446.0,162.7021,162.7105,162.6769,162.6937,7446.0
2015-07-22 13:30:00,193.7,193.74,193.7,193.71,3025.0,162.7021,162.7357,162.7021,162.7105,3025.0
2015-07-22 13:35:00,193.69,193.75,193.69,193.73,12675.0,162.6937,162.7441,162.6937,162.7273,12675.0
2015-07-22 13:40:00,193.72,193.76,193.72,193.76,3752.0,162.7189,162.7525,162.7189,162.7525,3752.0
2015-07-22 13:45:00,193.76,193.76,193.67,193.67,2702.0,162.7525,162.7525,162.6769,162.6769,2702.0
2015-07-22 13:50:00,193.65,193.67,193.62,193.65,9506.0,162.6601,162.6769,162.6349,162.6601,9506.0
2015-07-22 13:55:00,193.67,193.71,193.65,193.7,5774.0,162.6769,162.7105,162.6601,162.7021,5774.0
2015-07-22 14:00:00,193.69,193.72,193.65,193.66,4042.0,162.6937,162.7189,162.6601,162.6685,4042.0
2015-07-22 14:05:00,193.65,193.65,193.62,193.63,8286.0,162.6601,162.6601,162.6349,162.6433,8286.0
2015-07-22 14:10:00,193.63,193.65,193.61,193.65,12222.0,162.6433,162.6601,162.6265,162.6601,12222.0
2015-07-22 14:15:00,193.64,193.78,193.64,193.78,13266.0,162.6517,162.7693,162.6517,162.7693,13266.0
2015-07-22 14:20:00,193.8,193.86,193.8,193.85,12348.0,162.7861,162.8365,162.7861,162.8281,12348.0
2015-07-22 14:25:00,193.86,193.87,193.81,193.81,2635.0,162.8365,162.8449,162.7945,162.7945,2635.0
2015-07-22 14:30:00,193.81,193.86,193.81,193.84,6382.0,162.7945,162.8365,162.7945,162.8197,6382.0
2015-07-22 14:35:00,193.87,193.9,193.85,193.86,18213.0,162.8449,162.8701,162.8281,162.8365,18213.0
2015-07-22 14:40:00,193.87,193.87,193.74,193.76,11075.0,162.8449,162.8449,162.7357,162.7525,11075.0
2015-07-22 14:45:00,193.79,193.85,193.79,193.79,5358.0,162.7777,162.8281,162.7777,162.7777,5358.0
2015-07-22 14:50:00,193.84,193.85,193.78,193.8,6713.0,162.8197,162.8281,162.7693,162.7861,6713.0
2015-07-22 14:55:00,193.83,193.91,193.82,193.91,4727.0,162.8113,162.8785,162.8029,162.8785,4727.0
2015-07-22 15:00:00,193.89,193.92,193.89,193.9,2711.0,162.8617,162.8869,162.8617,162.8701,2711.0
2015-07-22 15:05:00,193.89,193.9,193.87,193.88,4185.0,162.8617,162.8701,162.8449,162.8533,4185.0
2015-07-22 15:10:00,193.87,193.87,193.69,193.69,4854.0,162.8449,162.8449,162.6937,162.6937,4854.0
2015-07-22 15:15:00,193.66,193.7,193.63,193.69,11405.0,162.6685,162.7021,162.6433,162.6937,11405.0
2015-07-22 15:20:00,193.7,193.75,193.7,193.74,10156.0,162.7021,162.7441,162.7021,162.7357,10156.0
2015-07-22 15:25:00,193.71,193.71,193.62,193.65,2212.0,162.7105,162.7105,162.6349,162.6601,2212.0
2015-07-22 15:30:00,193.66,193.66,193.56,193.61,5992.0,162.6685,162.6685,162.5845,162.6265,5992.0
2015-07-22 15:35:00,193.6,193.61,193.49,193.5,12407.0,162.6181,162.6265,162.5257,162.5341,12407.0
2015-07-22 15:40:00,193.47,193.47,193.38,193.46,15354.0,162.5089,162.5089,162.4333,162.5005,15354.0
2015-07-22 15:45:00,193.45,193.55,193.42,193.52,25973.0,162.4921,162.5761,162.4669,162.5509,25973.0
2015-07-22 15:50:00,193.57,193.59,193.52,193.55,13206.0,162.5929,162.6097,162.5509,162.5761,13206.0
2015-07-22 15:55:00,193.58,193.79,193.57,193.76,71139.0,162.6013,162.7777,162.5929,162.7525,71139.0
2015-07-23 09:30:00,194.0,194.03,193.87,193.9,13442.0,162.9541,162.9793,162.8449,162.8701,13442.0
2015-07-23 09:35:00,193.93,193.96,193.78,193.84,9606.0,162.8953,162.9205,162.7693,162.8197,9606.0
2015-07-23 09:40:00,193.78,193.78,193.61,193.61,3902.0,162.7693,162.7693,162.6265,162.6265,3902.0
2015-07-23 09:45:00,193.58,193.71,193.58,193.68,11522.0,162.6013,162.7105,162.6013,162.6853,11522.0
2015-07-23 09:50:00,193.66,193.67,193.5,193.66,9578.0,162.6685,162.6769,162.5341,162.6685,9578.0
2015-07-23 09:55:00,193.66,193.66,193.54,193.57,2158.0,162.6685,162.6685,162.5677,162.5929,2158.0
2015-07-23 10:00:00,193.61,193.66,193.5,193.66,1717.0,162.6265,162.6685,162.5341,162.6685,1717.0
2015-07-23 10:05:00,193.55,193.71,193.53,193.71,3031.0,162.5761,162.7105,162.5593,162.7105,3031.0
2015-07-23 10:10:00,193.71,193.79,193.69,193.78,11482.0,162.7105,162.7777,162.6937,162.7693,11482.0
2015-07-23 10:15:00,193.75,193.85,193.7,193.77,13131.0,162.7441,162.8281,162.7021,162.7609,13131.0
2015-07-23 10:20:00,193.82,193.85,193.78,193.82,2967.0,162.8029,162.8281,162.7693,162.8029,2967.0
2015-07-23 10:25:00,193.8,193.93,193.78,193.92,2378.0,162.7861,162.8953,162.7693,162.8869,2378.0
2015-07-23 10:30:00,193.95,193.96,193.86,193.9,12375.0,162.9121,162.9205,162.8365,162.8701,12375.0
2015-07-23 10:35:00,193.91,194.0,193.86,193.94,11754.0,162.8785,162.9541,162.8365,162.9037,11754.0
2015-07-23 10:40:00,193.93,194.02,193.85,193.88,4504.0,162.8953,162.9709,162.8281,162.8533,4504.0
2015-07-23 10:45:00,193.9,193.9,193.82,193.82,5504.0,162.8701,162.8701,162.8029,162.8029,5504.0
2015-07-23 10:50:00,193.82,193.86,193.8,193.83,8788.0,162.8029,162.8365,162.7861,162.8113,8788.0
2015-07-23 10:55:00,193.85,193.89,193.85,193.88,5098.0,162.8281,162.8617,162.8281,162.8533,5098.0
2015-07-23 11:00:00,193.88,193.92,193.84,193.91,38470.0,162.8533,162.8869,162.8197,162.8785,38470.0
2015-07-23 11:05:00,193.9,193.9,193.85,193.86,2724.0,162.8701,162.8701,162.8281,162.8365,2724.0
2015-07-23 11:10:00,193.85,193.86,193.74,193.77,9616.0,162.8281,162.8365,162.7357,162.7609,9616.0
2015-07-23 11:15:00,193.77,193.77,193.62,193.62,4229.0,162.7609,162.7609,162.6349,162.6349,4229.0
2015-07-23 11:20:00,193.61,193.63,193.58,193.63,9165.0,162.6265,162.6433,162.6013,162.6433,9165.0
2015-07-23 11:25:00,193.55,193.55,193.41,193.44,4602.0,162.5761,162.5761,162.4585,162.4837,4602.0
2015-07-23 11:30:00,193.43,193.49,193.41,193.45,4963.0,162.4753,162.5257,162.4585,162.4921,4963.0
2015-07-23 11:35:00,193.46,193.46,193.31,193.31,10806.0,162.5005,162.5005,162.3745,162.3745,10806.0
2015-07-23 11:40:00,193.32,193.32,193.22,193.27,4476.0,162.3829,162.3829,162.2989,162.3409,4476.0
2015-07-23 11:45:00,193.25,193.25,193.17,193.18,6891.0,162.3241,162.3241,162.2569,162.2653,6891.0
2015-07-23 11:50:00,193.15,193.17,193.04,193.06,7755.0,162.2401,162.2569,162.1477,162.1645,7755.0
2015-07-23 11:55:00,193.08,193.1,192.97,193.03,12553.0,162.1813,162.1981,162.0889,162.1393,12553.0
2015-07-23 12:00:00,193.02,193.06,192.82,192.9,28865.0,162.1309,162.1645,161.963,162.0302,28865.0
2015-07-23 12:05:00,192.9,192.91,192.8,192.91,10310.0,162.0302,162.0386,161.9462,162.0386,10310.0
2015-07-23 12:10:00,192.88,192.9,192.72,192.8,2839.0,162.0134,162.0302,161.879,161.9462,2839.0
2015-07-23 12:15:00,192.8,192.8,192.69,192.75,4287.0,161.9462,161.9462,161.8538,161.9042,4287.0
2015-07-23 12:20:00,192.72,192.84,192.67,192.81,10109.0,161.879,161.9798,161.837,161.9546,10109.0
2015-07-23 12:25:00,192.77,192.86,192.77,192.83,6431.0,161.921,161.9966,161.921,161.9714,6431.0
2015-07-23 12:30:00,192.82,192.88,192.78,192.86,44296.0,161.963,162.0134,161.9294,161.9966,44296.0
2015-07-23 12:35:00,192.87,192.91,192.84,192.91,19304.0,162.005,162.0386,161.9798,162.0386,19304.0
2015-07-23 12:40:00,192.9,192.91,192.87,192.9,17502.0,162.0302,162.0386,162.005,162.0302,17502.0
2015-07-23 12:45:00,192.91,192.92,192.76,192.77,14037.0,162.0386,162.047,161.9126,161.921,14037.0
2015-07-23 12:50:00,192.74,192.79,192.72,192.79,5225.0,161.8958,161.9378,161.879,161.9378,5225.0
2015-07-23 12:55:00,192.78,192.86,192.77,192.86,3252.0,161.9294,161.9966,161.921,161.9966,3252.0
2015-07-23 13:00:00,192.85,192.89,192.82,192.87,16380.0,161.9882,162.0218,161.963,162.005,16380.0
2015-07-23 13:05:00,192.87,192.95,192.87,192.94,7624.0,162.005,162.0722,162.005,162.0638,7624.0
2015-07-23 13:10:00,192.93,192.93,192.83,192.86,7815.0,162.0554,162.0554,161.9714,161.9966,7815.0
2015-07-23 13:15:00,192.85,192.9,192.81,192.88,13330.0,161.9882,162.0302,161.9546,162.0134,13330.0
2015-07-23 13:20:00,192.87,192.88,192.79,192.79,6656.0,162.005,162.0134,161.9378,161.9378,6656.0
2015-07-23 13:25:00,192.75,192.88,192.7,192.85,6459.0,161.9042,162.0134,161.8622,161.9882,6459.0
2015-07-23 13:30:00,192.84,192.88,192.81,192.82,5269.0,161.9798,162.0134,161.9546,161.963,5269.0
2015-07-23 13:35:00,192.81,192.83,192.74,192.8,3629.0,161.9546,161.9714,161.8958,161.9462,3629.0
2015-07-23 13:40:00,192.81,192.88,192.8,192.88,17910.0,161.9546,162.0134,161.9462,162.0134,17910.0
2015-07-23 13:45:00,192.86,193.03,192.85,193.03,19911.0,161.9966,162.1393,161.9882,162.1393,19911.0
2015-07-23 13:50:00,193.0,193.17,192.97,193.17,9205.0,162.1141,162.2569,162.0889,162.2569,9205.0
2015-07-23 13:55:00,193.16,193.22,193.15,193.18,8309.0,162.2485,162.2989,162.2401,162.2653,8309.0
2015-07-23 14:00:00,193.17,193.17,193.11,193.12,12314.0,162.2569,162.2569,162.2065,162.2149,12314.0
2015-07-23 14:05:00,193.11,193.11,193.05,193.06,6928.0,162.2065,162.2065,162.1561,162.1645,6928.0
2015-07-23 14:10:00,193.07,193.09,192.96,192.98,4851.0,162.1729,162.1897,162.0806,162.0973,4851.0
2015-07-23 14:15:00,193.02,193.09,193.02,193.05,7739.0,162.1309,162.1897,162.1309,162.1561,7739.0
2015-07-23 14:20:00,193.06,193.07,192.96,192.99,2302.0,162.1645,162.1729,162.0806,162.1057,2302.0
2015-07-23 14:25:00,192.98,193.01,192.92,193.01,8179.0,162.0973,162.1225,162.047,162.1225,8179.0
2015-07-23 14:30:00,192.97,193.07,192.97,193.03,7751.0,162.0889,162.1729,162.0889,162.1393,7751.0
2015-07-23 14:35:00,193.01,193.13,192.99,193.13,7397.0,162.1225,162.2233,162.1057,162.2233,7397.0
2015-07-23 14:40:00,193.13,193.15,193.1,193.1,8374.0,162.2233,162.2401,162.1981,162.1981,8374.0
2015-07-23 14:45:00,193.09,193.1,192.98,192.99,21738.0,162.1897,162.1981,162.0973,162.1057,21738.0
2015-07-23 14:50:00,193.01,193.01,192.69,192.72,20820.0,162.1225,162.1225,161.8538,161.879,20820.0
2015-07-23 14:55:00,192.74,192.79,192.63,192.72,22606.0,161.8958,161.9378,161.8034,161.879,22606.0
2015-07-23 15:00:00,192.67,192.67,192.56,192.6,6621.0,161.837,161.837,161.7446,161.7782,6621.0
2015-07-23 15:05:00,192.63,192.63,192.5,192.54,9962.0,161.8034,161.8034,161.6942,161.7278,9962.0
2015-07-23 15:10:00,192.55,192.57,192.35,192.4,16016.0,161.7362,161.753,161.5682,161.6102,16016.0
2015-07-23 15:15:00,192.36,192.48,192.34,192.45,11183.0,161.5766,161.6774,161.5598,161.6522,11183.0
2015-07-23 15:20:00,192.43,192.5,192.4,192.49,7929.0,161.6354,161.6942,161.6102,161.6858,7929.0
2015-07-23 15:25:00,192.5,192.5,192.41,192.49,5847.0,161.6942,161.6942,161.6186,161.6858,5847.0
2015-07-23 15:30:00,192.5,192.5,192.38,192.4,7640.0,161.6942,161.6942,161.5934,161.6102,7640.0
2015-07-23 15:35:00,192.4,192.59,192.4,192.55,21879.0,161.6102,161.7698,161.6102,161.7362,21879.0
2015-07-23 15:40:00,192.64,192.71,192.6,192.6,13600.0,161.8118,161.8706,161.7782,161.7782,13600.0
2015-07-23 15:45:00,192.51,192.66,192.49,192.66,21372.0,161.7026,161.8286,161.6858,161.8286,21372.0
2015-07-23 15:50:00,192.6,192.62,192.5,192.55,9701.0,161.7782,161.795,161.6942,161.7362,9701.0
2015-07-23 15:55:00,192.56,192.76,192.53,192.7,35454.0,161.7446,161.9126,161.7194,161.8622,35454.0
2015-07-24 09:30:00,192.86,192.89,192.49,192.49,22980.0,161.9966,162.0218,161.6858,161.6858,22980.0
2015-07-24 09:35:00,192.51,192.52,192.3,192.42,11493.0,161.7026,161.711,161.5262,161.627,11493.0
2015-07-24 09:40:00,192.4,192.5,192.38,192.42,5093.0,161.6102,161.6942,161.5934,161.627,5093.0
2015-07-24 09:45:00,192.49,192.52,192.41,192.52,190188.0,161.6858,161.711,161.6186,161.711,190188.0
2015-07-24 09:50:00,192.5,192.75,192.5,192.72,37961.0,161.6942,161.9042,161.6942,161.879,37961.0
2015-07-24 09:55:00,192.72,192.75,192.63,192.64,45955.0,161.879,161.9042,161.8034,161.8118,45955.0
2015-07-24 10:00:00,192.62,192.62,192.41,192.51,17120.0,161.795,161.795,161.6186,161.7026,17120.0
2015-07-24 10:05:00,192.5,192.67,192.5,192.67,14782.0,161.6942,161.837,161.6942,161.837,14782.0
2015-07-24 10:10:00,192.6,192.64,192.46,192.48,9232.0,161.7782,161.8118,161.6606,161.6774,9232.0
2015-07-24 10:15:00,192.46,192.46,192.23,192.28,3648.0,161.6606,161.6606,161.4674,161.5094,3648.0
2015-07-24 10:20:00,192.25,192.26,192.14,192.14,91284.0,161.4842,161.4926,161.3918,161.3918,91284.0
2015-07-24 10:25:00,192.13,192.18,192.05,192.16,9297.0,161.3834,161.4254,161.3162,161.4086,9297.0
2015-07-24 10:30:00,192.09,192.09,191.94,191.95,33273.0,161.3498,161.3498,161.2238,161.2322,33273.0
2015-07-24 10:35:00,191.96,192.05,191.96,192.03,39756.0,161.2406,161.3162,161.2406,161.2994,39756.0
2015-07-24 10:40:00,192.02,192.04,191.94,192.03,17267.0,161.291,161.3078,161.2238,161.2994,17267.0
2015-07-24 10:45:00,192.01,192.01,191.92,191.99,16175.0,161.2826,161.2826,161.207,161.2658,16175.0
2015-07-24 10:50:00,191.98,192.06,191.98,192.0,7021.0,161.2574,161.3246,161.2574,161.2742,7021.0
2015-07-24 10:55:00,191.95,191.98,191.94,191.95,6749.0,161.2322,161.2574,161.2238,161.2322,6749.0
2015-07-24 11:00:00,191.85,191.96,191.8,191.95,9106.0,161.1482,161.2406,161.1062,161.2322,9106.0
2015-07-24 11:05:00,191.95,192.0,191.89,191.92,37177.0,161.2322,161.2742,161.1818,161.207,37177.0
2015-07-24 11:10:00,191.94,191.94,191.77,191.79,28055.0,161.2238,161.2238,161.081,161.0978,28055.0
2015-07-24 11:15:00,191.81,191.9,191.77,191.9,11670.0,161.1146,161.1902,161.081,161.1902,11670.0
2015-07-24 11:20:00,191.92,191.93,191.86,191.93,3425.0,161.207,161.2154,161.1566,161.2154,3425.0
2015-07-24 11:25:00,191.94,192.02,191.93,191.99,2162.0,161.2238,161.291,161.2154,161.2658,2162.0
2015-07-24 11:30:00,192.0,192.07,191.95,191.96,6582.0,161.2742,161.333,161.2322,161.2406,6582.0
2015-07-24 11:35:00,191.97,191.98,191.9,191.98,2122.0,161.249,161.2574,161.1902,161.2574,2122.0
2015-07-24 11:40:00,192.0,192.03,191.96,191.97,6866.0,161.2742,161.2994,161.2406,161.249,6866.0
2015-07-24 11:45:00,191.96,191.97,191.88,191.93,1569.0,161.2406,161.249,161.1734,161.2154,1569.0
2015-07-24 11:50:00,191.93,191.93,191.82,191.86,4743.0,161.2154,161.2154,161.123,161.1566,4743.0
2015-07-24 11:55:00,191.85,191.85,191.77,191.85,6830.0,161.1482,161.1482,161.081,161.1482,6830.0
2015-07-24 12:00:00,191.85,191.86,191.78,191.78,24792.0,161.1482,161.1566,161.0894,161.0894,24792.0
2015-07-24 12:05:00,191.76,191.83,191.73,191.78,6591.0,161.0726,161.1314,161.0474,161.0894,6591.0
2015-07-24 12:10:00,191.76,191.8,191.75,191.79,1900.0,161.0726,161.1062,161.0642,161.0978,1900.0
2015-07-24 12:15:00,191.78,191.78,191.68,191.7,10370.0,161.0894,161.0894,161.0054,161.0222,10370.0
2015-07-24 12:20:00,191.75,191.78,191.67,191.67,7801.0,161.0642,161.0894,160.997,160.997,7801.0
2015-07-24 12:25:00,191.68,191.69,191.61,191.67,12421.0,161.0054,161.0138,160.9466,160.997,12421.0
2015-07-24 12:30:00,191.69,191.7,191.63,191.68,4935.0,161.0138,161.0222,160.9634,161.0054,4935.0
2015-07-24 12:35:00,191.7,191.7,191.63,191.64,17568.0,161.0222,161.0222,160.9634,160.9718,17568.0
2015-07-24 12:40:00,191.61,191.61,191.53,191.6,8258.0,160.9466,160.9466,160.8794,160.9382,8258.0
2015-07-24 12:45:00,191.59,191.6,191.44,191.49,12933.0,160.9298,160.9382,160.8038,160.8458,12933.0
2015-07-24 12:50:00,191.48,191.49,191.38,191.38,7194.0,160.8374,160.8458,160.7534,160.7534,7194.0
2015-07-24 12:55:00,191.39,191.4,191.31,191.32,2029.0,160.7618,160.7702,160.6946,160.703,2029.0
2015-07-24 13:00:00,191.31,191.46,191.31,191.45,6897.0,160.6946,160.8206,160.6946,160.8122,6897.0
2015-07-24 13:05:00,191.45,191.46,191.35,191.37,13456.0,160.8122,160.8206,160.7282,160.745,13456.0
2015-07-24 13:10:00,191.4,191.41,191.26,191.3,11392.0,160.7702,160.7786,160.6526,160.6862,11392.0
2015-07-24 13:15:00,191.25,191.31,191.21,191.3,12071.0,160.6442,160.6946,160.6106,160.6862,12071.0
2015-07-24 13:20:00,191.3,191.34,191.25,191.32,13043.0,160.6862,160.7198,160.6442,160.703,13043.0
2015-07-24 13:25:00,191.33,191.36,191.23,191.25,15672.0,160.7114,160.7366,160.6274,160.6442,15672.0
2015-07-24 13:30:00,191.25,191.26,191.15,191.19,12830.0,160.6442,160.6526,160.5602,160.5938,12830.0
2015-07-24 13:35:00,191.17,191.18,191.04,191.06,12898.0,160.577,160.5854,160.4678,160.4846,12898.0
2015-07-24 13:40:00,191.06,191.06,190.83,190.83,25945.0,160.4846,160.4846,160.2914,160.2914,25945.0
2015-07-24 13:45:00,190.84,190.94,190.69,190.91,52385.0,160.2998,160.3838,160.1738,160.3586,52385.0
2015-07-24 13:50:00,190.9,190.99,190.89,190.96,11560.0,160.3502,160.4258,160.3418,160.4006,11560.0
2015-07-24 13:55:00,190.92,191.1,190.88,191.01,29854.0,160.367,160.5182,160.3334,160.4426,29854.0
2015-07-24 14:00:00,191.0,191.05,190.87,190.92,33482.0,160.4342,160.4762,160.325,160.367,33482.0
2015-07-24 14:05:00,190.92,190.93,190.81,190.81,4500.0,160.367,160.3754,160.2746,160.2746,4500.0
2015-07-24 14:10:00,190.82,190.9,190.76,190.77,10667.0,160.283,160.3502,160.2326,160.241,10667.0
2015-07-24 14:15:00,190.75,190.75,190.58,190.63,23967.0,160.2242,160.2242,160.0814,160.1234,23967.0
2015-07-24 14:20:00,190.62,190.62,190.49,190.6,50576.0,160.115,160.115,160.0058,160.0982,50576.0
2015-07-24 14:25:00,190.61,190.76,190.59,190.7,13977.0,160.1066,160.2326,160.0898,160.1822,13977.0
2015-07-24 14:30:00,190.73,190.73,190.61,190.63,5589.0,160.2074,160.2074,160.1066,160.1234,5589.0
2015-07-24 14:35:00,190.57,190.59,190.47,190.59,11596.0,160.073,160.0898,159.989,160.0898,11596.0
2015-07-24 14:40:00,190.56,190.61,190.52,190.59,3768.0,160.0646,160.1066,160.031,160.0898,3768.0
2015-07-24 14:45:00,190.6,190.65,190.52,190.53,6198.0,160.0982,160.1402,160.031,160.0394,6198.0
2015-07-24 14:50:00,190.56,190.58,190.36,190.4,16770.0,160.0646,160.0814,159.8966,159.9302,16770.0
2015-07-24 14:55:00,190.43,190.65,190.43,190.63,8974.0,159.9554,160.1402,159.9554,160.1234,8974.0
2015-07-24 15:00:00,190.61,190.74,190.49,190.74,6866.0,160.1066,160.2158,160.0058,160.2158,6866.0
2015-07-24 15:05:00,190.76,190.84,190.72,190.84,10015.0,160.2326,160.2998,160.199,160.2998,10015.0
2015-07-24 15:10:00,190.83,190.89,190.83,190.84,6670.0,160.2914,160.3418,160.2914,160.2998,6670.0
2015-07-24 15:15:00,190.85,190.9,190.77,190.87,12478.0,160.3082,160.3502,160.241,160.325,12478.0
2015-07-24 15:20:00,190.85,190.94,190.77,190.77,28711.0,160.3082,160.3838,160.241,160.241,28711.0
2015-07-24 15:25:00,190.8,190.86,190.55,190.55,24494.0,160.2662,160.3166,160.0562,160.0562,24494.0
2015-07-24 15:30:00,190.57,190.65,190.48,190.57,21238.0,160.073,160.1402,159.9974,160.073,21238.0
2015-07-24 15:35:00,190.58,190.59,190.49,190.49,22726.0,160.0814,160.0898,160.0058,160.0058,22726.0
2015-07-24 15:40:00,190.48,190.57,190.45,190.55,18353.0,159.9974,160.073,159.9722,160.0562,18353.0
2015-07-24 15:45:00,190.56,190.77,190.56,190.73,23973.0,160.0646,160.241,160.0646,160.2074,23973.0
2015-07-24 15:50:00,190.72,190.8,190.66,190.79,24098.0,160.199,160.2662,160.1486,160.2578,24098.0
2015-07-24 15:55:00,190.79,190.79,190.61,190.68,35401.0,160.2578,160.2578,160.1066,160.1654,35401.0
2015-07-27 09:30:00,189.78,189.88,189.49,189.55,87150.0,159.4094,159.4934,159.1659,159.2163,87150.0
2015-07-27 09:35:00,189.48,189.48,189.21,189.29,46078.0,159.1575,159.1575,158.9307,158.9979,46078.0
2015-07-27 09:40:00,189.34,189.38,189.16,189.27,35659.0,159.0399,159.0735,158.8887,158.9811,35659.0
2015-07-27 09:45:00,189.24,189.41,189.15,189.4,19328.0,158.9559,159.0987,158.8803,159.0903,19328.0
2015-07-27 09:50:00,189.39,189.7,189.37,189.65,19770.0,159.0819,159.3422,159.0651,159.3003,19770.0
2015-07-27 09:55:00,189.66,189.75,189.6,189.71,9844.0,159.3087,159.3842,159.2583,159.3506,9844.0
2015-07-27 10:00:00,189.69,189.7,189.34,189.34,71765.0,159.3338,159.3422,159.0399,159.0399,71765.0
2015-07-27 10:05:00,189.34,189.44,189.25,189.3,72791.0,159.0399,159.1239,158.9643,159.0063,72791.0
2015-07-27 10:10:00,189.33,189.58,189.31,189.58,11552.0,159.0315,159.2415,159.0147,159.2415,11552.0
2015-07-27 10:15:00,189.62,189.91,189.59,189.89,12450.0,159.2751,159.5186,159.2499,159.5018,12450.0
2015-07-27 10:20:00,189.86,189.86,189.58,189.61,35292.0,159.4766,159.4766,159.2415,159.2667,35292.0
2015-07-27 10:25:00,189.57,189.74,189.51,189.7,14940.0,159.2331,159.3758,159.1827,159.3422,14940.0
2015-07-27 10:30:00,189.71,190.14,189.71,190.07,19315.0,159.3506,159.7118,159.3506,159.653,19315.0
2015-07-27 10:35:00,190.05,190.25,189.99,190.25,41147.0,159.6362,159.8042,159.5858,159.8042,41147.0
2015-07-27 10:40:00,190.25,190.32,190.13,190.2,18414.0,159.8042,159.863,159.7034,159.7622,18414.0
2015-07-27 10:45:00,190.23,190.29,189.98,190.03,10511.0,159.7874,159.8378,159.5774,159.6194,10511.0
2015-07-27 10:50:00,190.02,190.06,189.94,189.98,7260.0,159.611,159.6446,159.5438,159.5774,7260.0
2015-07-27 10:55:00,189.94,190.01,189.9,189.96,11414.0,159.5438,159.6026,159.5102,159.5606,11414.0
2015-07-27 11:00:00,189.96,190.1,189.87,190.1,30390.0,159.5606,159.6782,159.485,159.6782,30390.0
2015-07-27 11:05:00,190.12,190.23,190.11,190.11,35652.0,159.695,159.7874,159.6866,159.6866,35652.0
2015-07-27 11:10:00,190.11,190.12,189.82,189.85,27249.0,159.6866,159.695,159.443,159.4682,27249.0
2015-07-27 11:15:00,189.91,189.93,189.67,189.78,30392.0,159.5186,159.5354,159.317,159.4094,30392.0
2015-07-27 11:20:00,189.8,189.86,189.64,189.86,27057.0,159.4262,159.4766,159.2919,159.4766,27057.0
2015-07-27 11:25:00,189.84,189.97,189.75,189.75,9195.0,159.4598,159.569,159.3842,159.3842,9195.0
2015-07-27 11:30:00,189.75,189.81,189.64,189.65,5245.0,159.3842,159.4346,159.2919,159.3003,5245.0
2015-07-27 11:35:00,189.63,189.75,189.59,189.71,24016.0,159.2835,159.3842,159.2499,159.3506,24016.0
2015-07-27 11:40:00,189.7,189.79,189.63,189.64,9712.0,159.3422,159.4178,159.2835,159.2919,9712.0
2015-07-27 11:45:00,189.65,189.77,189.58,189.72,15499.0,159.3003,159.401,159.2415,159.359,15499.0
2015-07-27 11:50:00,189.71,189.78,189.67,189.78,10742.0,159.3506,159.4094,159.317,159.4094,10742.0
2015-07-27 11:55:00,189.77,189.93,189.71,189.88,7650.0,159.401,159.5354,159.3506,159.4934,7650.0
2015-07-27 12:00:00,189.92,189.92,189.8,189.83,6421.0,159.527,159.527,159.4262,159.4514,6421.0
2015-07-27 12:05:00,189.77,189.82,189.67,189.72,10471.0,159.401,159.443,159.317,159.359,10471.0
2015-07-27 12:10:00,189.75,189.75,189.6,189.63,9300.0,159.3842,159.3842,159.2583,159.2835,9300.0
2015-07-27 12:15:00,189.62,189.71,189.6,189.7,5613.0,159.2751,159.3506,159.2583,159.3422,5613.0
2015-07-27 12:20:00,189.76,189.82,189.68,189.8,6079.0,159.3926,159.443,159.3254,159.4262,6079.0
2015-07-27 12:25:00,189.82,189.83,189.72,189.76,2991.0,159.443,159.4514,159.359,159.3926,2991.0
2015-07-27 12:30:00,189.77,189.79,189.69,189.69,4961.0,159.401,159.4178,159.3338,159.3338,4961.0
2015-07-27 12:35:00,189.68,189.76,189.67,189.76,10781.0,159.3254,159.3926,159.317,159.3926,10781.0
2015-07-27 12:40:00,189.73,189.74,189.66,189.7,2837.0,159.3674,159.3758,159.3087,159.3422,2837.0
2015-07-27 12:45:00,189.69,189.73,189.6,189.6,4968.0,159.3338,159.3674,159.2583,159.2583,4968.0
2015-07-27 12:50:00,189.6,189.61,189.5,189.51,12263.0,159.2583,159.2667,159.1743,159.1827,12263.0
2015-07-27 12:55:00,189.5,189.54,189.47,189.53,20238.0,159.1743,159.2079,159.1491,159.1995,20238.0
2015-07-27 13:00:00,189.56,189.6,189.54,189.57,4259.0,159.2247,159.2583,159.2079,159.2331,4259.0
2015-07-27 13:05:00,189.59,189.68,189.58,189.66,6243.0,159.2499,159.3254,159.2415,159.3087,6243.0
2015-07-27 13:10:00,189.65,189.69,189.58,189.6,38400.0,159.3003,159.3338,159.2415,159.2583,38400.0
2015-07-27 13:15:00,189.59,189.64,189.55,189.55,6059.0,159.2499,159.2919,159.2163,159.2163,6059.0
2015-07-27 13:20:00,189.55,189.56,189.37,189.43,20602.0,159.2163,159.2247,159.0651,159.1155,20602.0
2015-07-27 13:25:00,189.45,189.51,189.42,189.51,11121.0,159.1323,159.1827,159.1071,159.1827,11121.0
2015-07-27 13:30:00,189.51,189.53,189.39,189.49,15875.0,159.1827,159.1995,159.0819,159.1659,15875.0
2015-07-27 13:35:00,189.47,189.51,189.35,189.44,24165.0,159.1491,159.1827,159.0483,159.1239,24165.0
2015-07-27 13:40:00,189.43,189.45,189.35,189.42,10473.0,159.1155,159.1323,159.0483,159.1071,10473.0
2015-07-27 13:45:00,189.45,189.58,189.45,189.55,11520.0,159.1323,159.2415,159.1323,159.2163,11520.0
2015-07-27 13:50:00,189.56,189.72,189.55,189.69,12449.0,159.2247,159.359,159.2163,159.3338,12449.0
2015-07-27 13:55:00,189.73,189.76,189.64,189.65,7258.0,159.3674,159.3926,159.2919,159.3003,7258.0
2015-07-27 14:00:00,189.66,189.69,189.61,189.66,4260.0,159.3087,159.3338,159.2667,159.3087,4260.0
2015-07-27 14:05:00,189.67,189.77,189.63,189.64,13530.0,159.317,159.401,159.2835,159.2919,13530.0
2015-07-27 14:10:00,189.65,189.68,189.59,189.68,15686.0,159.3003,159.3254,159.2499,159.3254,15686.0
2015-07-27 14:15:00,189.66,189.91,189.66,189.82,20718.0,159.3087,159.5186,159.3087,159.443,20718.0
2015-07-27 14:20:00,189.85,189.89,189.69,189.72,15730.0,159.4682,159.5018,159.3338,159.359,15730.0
2015-07-27 14:25:00,189.7,189.76,189.65,189.7,44212.0,159.3422,159.3926,159.3003,159.3422,44212.0
2015-07-27 14:30:00,189.71,189.73,189.52,189.57,16120.0,159.3506,159.3674,159.1911,159.2331,16120.0
2015-07-27 14:35:00,189.59,189.74,189.54,189.74,21708.0,159.2499,159.3758,159.2079,159.3758,21708.0
2015-07-27 14:40:00,189.72,189.8,189.63,189.63,30886.0,159.359,159.4262,159.2835,159.2835,30886.0
2015-07-27 14:45:00,189.64,189.75,189.61,189.67,11878.0,159.2919,159.3842,159.2667,159.317,11878.0
2015-07-27 14:50:00,189.67,189.71,189.58,189.61,12737.0,159.317,159.3506,159.2415,159.2667,12737.0
2015-07-27 14:55:00,189.57,189.68,189.54,189.65,9314.0,159.2331,159.3254,159.2079,159.3003,9314.0
2015-07-27 15:00:00,189.65,189.65,189.47,189.47,11462.0,159.3003,159.3003,159.1491,159.1491,11462.0
2015-07-27 15:05:00,189.51,189.56,189.44,189.5,13319.0,159.1827,159.2247,159.1239,159.1743,13319.0
2015-07-27 15:10:00,189.5,189.58,189.49,189.58,15165.0,159.1743,159.2415,159.1659,159.2415,15165.0
2015-07-27 15:15:00,189.58,189.58,189.4,189.43,12445.0,159.2415,159.2415,159.0903,159.1155,12445.0
2015-07-27 15:20:00,189.46,189.53,189.43,189.49,19504.0,159.1407,159.1995,159.1155,159.1659,19504.0
2015-07-27 15:25:00,189.52,189.52,189.34,189.35,17945.0,159.1911,159.1911,159.0399,159.0483,17945.0
2015-07-27 15:30:00,189.36,189.39,189.25,189.34,14952.0,159.0567,159.0819,158.9643,159.0399,14952.0
2015-07-27 15:35:00,189.31,189.36,189.26,189.31,10910.0,159.0147,159.0567,158.9727,159.0147,10910.0
2015-07-27 15:40:00,189.3,189.32,189.22,189.23,16276.0,159.0063,159.0231,158.9391,158.9475,16276.0
2015-07-27 15:45:00,189.23,189.36,189.18,189.36,38225.0,158.9475,159.0567,158.9055,159.0567,38225.0
2015-07-27 15:50:00,189.36,189.36,189.25,189.3,40088.0,159.0567,159.0567,158.9643,159.0063,40088.0
2015-07-27 15:55:00,189.3,189.63,189.26,189.58,149030.0,159.0063,159.2835,158.9727,159.2415,149030.0
2015-07-28 09:30:00,190.59,190.59,190.2,190.2,36224.0,160.0898,160.0898,159.7622,159.7622,36224.0
2015-07-28 09:35:00,190.21,190.34,190.08,190.1,18723.0,159.7706,159.8798,159.6614,159.6782,18723.0
2015-07-28 09:40:00,190.11,190.18,189.98,190.15,17029.0,159.6866,159.7454,159.5774,159.7202,17029.0
2015-07-28 09:45:00,190.16,190.16,189.89,189.93,13851.0,159.7286,159.7286,159.5018,159.5354,13851.0
2015-07-28 09:50:00,189.91,190.18,189.78,190.18,15968.0,159.5186,159.7454,159.4094,159.7454,15968.0
2015-07-28 09:55:00,190.16,190.26,190.11,190.26,14985.0,159.7286,159.8126,159.6866,159.8126,14985.0
2015-07-28 10:00:00,190.22,190.25,190.04,190.15,9857.0,159.779,159.8042,159.6278,159.7202,9857.0
2015-07-28 10:05:00,190.06,190.06,189.81,189.81,19656.0,159.6446,159.6446,159.4346,159.4346,19656.0
2015-07-28 10:10:00,189.86,190.06,189.86,190.05,11033.0,159.4766,159.6446,159.4766,159.6362,11033.0
2015-07-28 10:15:00,190.06,190.07,189.76,189.76,21327.0,159.6446,159.653,159.3926,159.3926,21327.0
2015-07-28 10:20:00,189.75,189.88,189.68,189.88,12785.0,159.3842,159.4934,159.3254,159.4934,12785.0
2015-07-28 10:25:00,189.77,189.78,189.63,189.66,3862.0,159.401,159.4094,159.2835,159.3087,3862.0
2015-07-28 10:30:00,189.75,189.9,189.73,189.79,21728.0,159.3842,159.5102,159.3674,159.4178,21728.0
2015-07-28 10:35:00,189.85,189.99,189.84,189.9,7185.0,159.4682,159.5858,159.4598,159.5102,7185.0
2015-07-28 10:40:00,189.93,190.17,189.93,190.1,34227.0,159.5354,159.737,159.5354,159.6782,34227.0
2015-07-28 10:45:00,190.2,190.25,190.13,190.16,6911.0,159.7622,159.8042,159.7034,159.7286,6911.0
2015-07-28 10:50:00,190.14,190.32,190.13,190.32,3520.0,159.7118,159.863,159.7034,159.863,3520.0
2015-07-28 10:55:00,190.38,190.51,190.38,190.51,6086.0,159.9134,160.0226,159.9134,160.0226,6086.0
2015-07-28 11:00:00,190.51,190.52,190.46,190.48,2648.0,160.0226,160.031,159.9806,159.9974,2648.0
2015-07-28 11:05:00,190.57,190.61,190.5,190.54,10757.0,160.073,160.1066,160.0142,160.0478,10757.0
2015-07-28 11:10:00,190.57,190.7,190.57,190.62,6488.0,160.073,160.1822,160.073,160.115,6488.0
2015-07-28 11:15:00,190.6,190.61,190.52,190.55,8250.0,160.0982,160.1066,160.031,160.0562,8250.0
2015-07-28 11:20:00,190.56,190.56,190.45,190.54,12959.0,160.0646,160.0646,159.9722,160.0478,12959.0
2015-07-28 11:25:00,190.51,190.73,190.51,190.7,4778.0,160.0226,160.2074,160.0226,160.1822,4778.0
2015-07-28 11:30:00,190.79,190.83,190.73,190.73,4408.0,160.2578,160.2914,160.2074,160.2074,4408.0
2015-07-28 11:35:00,190.75,190.82,190.75,190.78,13887.0,160.2242,160.283,160.2242,160.2494,13887.0
2015-07-28 11:40:00,190.79,190.91,190.79,190.83,10423.0,160.2578,160.3586,160.2578,160.2914,10423.0
2015-07-28 11:45:00,190.88,190.94,190.87,190.94,2218.0,160.3334,160.3838,160.325,160.3838,2218.0
2015-07-28 11:50:00,190.93,190.93,190.87,190.87,3826.0,160.3754,160.3754,160.325,160.325,3826.0
2015-07-28 11:55:00,190.88,190.91,190.84,190.91,9371.0,160.3334,160.3586,160.2998,160.3586,9371.0
2015-07-28 12:00:00,190.94,191.04,190.94,191.01,8188.0,160.3838,160.4678,160.3838,160.4426,8188.0
2015-07-28 12:05:00,191.07,191.11,191.05,191.05,10540.0,160.493,160.5266,160.4762,160.4762,10540.0
2015-07-28 12:10:00,191.05,191.07,190.99,191.0,2209.0,160.4762,160.493,160.4258,160.4342,2209.0
2015-07-28 12:15:00,191.02,191.23,191.02,191.22,7409.0,160.451,160.6274,160.451,160.619,7409.0
2015-07-28 12:20:00,191.21,191.28,191.21,191.26,10535.0,160.6106,160.6694,160.6106,160.6526,10535.0
2015-07-28 12:25:00,191.28,191.32,191.28,191.31,5297.0,160.6694,160.703,160.6694,160.6946,5297.0
2015-07-28 12:30:00,191.33,191.34,191.25,191.25,4633.0,160.7114,160.7198,160.6442,160.6442,4633.0
2015-07-28 12:35:00,191.26,191.27,191.17,191.17,5234.0,160.6526,160.661,160.577,160.577,5234.0
2015-07-28 12:40:00,191.19,191.26,191.18,191.25,3604.0,160.5938,160.6526,160.5854,160.6442,3604.0
2015-07-28 12:45:00,191.29,191.32,191.25,191.27,8597.0,160.6778,160.703,160.6442,160.661,8597.0
2015-07-28 12:50:00,191.25,191.32,191.25,191.32,7498.0,160.6442,160.703,160.6442,160.703,7498.0
2015-07-28 12:55:00,191.3,191.32,191.27,191.27,5516.0,160.6862,160.703,160.661,160.661,5516.0
2015-07-28 13:00:00,191.25,191.29,191.22,191.29,1850.0,160.6442,160.6778,160.619,160.6778,1850.0
2015-07-28 13:05:00,191.31,191.51,191.31,191.51,21380.0,160.6946,160.8626,160.6946,160.8626,21380.0
2015-07-28 13:10:00,191.5,191.58,191.49,191.58,978.0,160.8542,160.9214,160.8458,160.9214,978.0
2015-07-28 13:15:00,191.58,191.63,191.57,191.61,7951.0,160.9214,160.9634,160.913,160.9466,7951.0
2015-07-28 13:20:00,191.6,191.7,191.59,191.67,7466.0,160.9382,161.0222,160.9298,160.997,7466.0
2015-07-28 13:25:00,191.69,191.75,191.68,191.7,15046.0,161.0138,161.0642,161.0054,161.0222,15046.0
2015-07-28 13:30:00,191.66,191.66,191.53,191.54,8653.0,160.9886,160.9886,160.8794,160.8878,8653.0
2015-07-28 13:35:00,191.5,191.6,191.48,191.6,3760.0,160.8542,160.9382,160.8374,160.9382,3760.0
2015-07-28 13:40:00,191.61,191.67,191.6,191.65,43124.0,160.9466,160.997,160.9382,160.9802,43124.0
2015-07-28 13:45:00,191.66,191.69,191.61,191.68,8928.0,160.9886,161.0138,160.9466,161.0054,8928.0
2015-07-28 13:50:00,191.7,191.73,191.67,191.73,30948.0,161.0222,161.0474,160.997,161.0474,30948.0
2015-07-28 13:55:00,191.72,191.83,191.71,191.8,15657.0,161.039,161.1314,161.0306,161.1062,15657.0
2015-07-28 14:00:00,191.77,191.83,191.75,191.83,8371.0,161.081,161.1314,161.0642,161.1314,8371.0
2015-07-28 14:05:00,191.86,191.99,191.85,191.98,12827.0,161.1566,161.2658,161.1482,161.2574,12827.0
2015-07-28 14:10:00,192.0,192.03,191.91,192.01,7665.0,161.2742,161.2994,161.1986,161.2826,7665.0
2015-07-28 14:15:00,192.02,192.1,192.0,192.02,16490.0,161.291,161.3582,161.2742,161.291,16490.0
2015-07-28 14:20:00,192.03,192.06,192.0,192.05,7118.0,161.2994,161.3246,161.2742,161.3162,7118.0
2015-07-28 14:25:00,192.08,192.08,192.02,192.03,10792.0,161.3414,161.3414,161.291,161.2994,10792.0
2015-07-28 14:30:00,192.0,192.01,191.86,191.9,5928.0,161.2742,161.2826,161.1566,161.1902,5928.0
2015-07-28 14:35:00,191.9,191.9,191.78,191.79,3774.0,161.1902,161.1902,161.0894,161.0978,3774.0
2015-07-28 14:40:00,191.81,191.85,191.78,191.85,4327.0,161.1146,161.1482,161.0894,161.1482,4327.0
2015-07-28 14:45:00,191.81,191.87,191.8,191.87,5935.0,161.1146,161.165,161.1062,161.165,5935.0
2015-07-28 14:50:00,191.85,191.93,191.85,191.9,4340.0,161.1482,161.2154,161.1482,161.1902,4340.0
2015-07-28 14:55:00,191.91,192.02,191.88,192.02,8614.0,161.1986,161.291,161.1734,161.291,8614.0
2015-07-28 15:00:00,192.02,192.02,191.84,191.87,4202.0,161.291,161.291,161.1398,161.165,4202.0
2015-07-28 15:05:00,191.86,191.87,191.81,191.86,8069.0,161.1566,161.165,161.1146,161.1566,8069.0
2015-07-28 15:10:00,191.84,191.89,191.79,191.82,7330.0,161.1398,161.1818,161.0978,161.123,7330.0
2015-07-28 15:15:00,191.8,191.95,191.77,191.95,14763.0,161.1062,161.2322,161.081,161.2322,14763.0
2015-07-28 15:20:00,191.92,191.92,191.84,191.84,4920.0,161.207,161.207,161.1398,161.1398,4920.0
2015-07-28 15:25:00,191.82,191.84,191.73,191.74,9578.0,161.123,161.1398,161.0474,161.0558,9578.0
2015-07-28 15:30:00,191.73,191.85,191.73,191.84,13039.0,161.0474,161.1482,161.0474,161.1398,13039.0
2015-07-28 15:35:00,191.83,191.9,191.82,191.84,9701.0,161.1314,161.1902,161.123,161.1398,9701.0
2015-07-28 15:40:00,191.83,191.95,191.82,191.95,8790.0,161.1314,161.2322,161.123,161.2322,8790.0
2015-07-28 15:45:00,191.93,191.97,191.87,191.88,6056.0,161.2154,161.249,161.165,161.1734,6056.0
2015-07-28 15:50:00,191.88,191.88,191.79,191.87,17650.0,161.1734,161.1734,161.0978,161.165,17650.0
2015-07-28 15:55:00,191.87,191.9,191.77,191.88,41148.0,161.165,161.1902,161.081,161.1734,41148.0
2015-07-29 09:30:00,192.07,192.27,191.91,192.23,54221.0,161.333,161.501,161.1986,161.4674,54221.0
2015-07-29 09:35:00,192.24,192.29,192.02,192.28,41155.0,161.4758,161.5178,161.291,161.5094,41155.0
2015-07-29 09:40:00,192.29,192.35,192.2,192.23,26013.0,161.5178,161.5682,161.4422,161.4674,26013.0
2015-07-29 09:45:00,192.25,192.26,192.05,192.07,36166.0,161.4842,161.4926,161.3162,161.333,36166.0
2015-07-29 09:50:00,192.09,192.18,191.97,192.15,39954.0,161.3498,161.4254,161.249,161.4002,39954.0
2015-07-29 09:55:00,192.24,192.24,192.16,192.22,14614.0,161.4758,161.4758,161.4086,161.459,14614.0
2015-07-29 10:00:00,192.23,192.23,192.08,192.1,26570.0,161.4674,161.4674,161.3414,161.3582,26570.0
2015-07-29 10:05:00,192.07,192.27,192.04,192.21,16641.0,161.333,161.501,161.3078,161.4506,16641.0
2015-07-29 10:10:00,192.24,192.25,192.11,192.12,20088.0,161.4758,161.4842,161.3666,161.375,20088.0
2015-07-29 10:15:00,192.09,192.35,192.06,192.29,12588.0,161.3498,161.5682,161.3246,161.5178,12588.0
2015-07-29 10:20:00,192.33,192.46,192.31,192.35,21893.0,161.5514,161.6606,161.5346,161.5682,21893.0
2015-07-29 10:25:00,192.37,192.4,192.24,192.3,36582.0,161.585,161.6102,161.4758,161.5262,36582.0
2015-07-29 10:30:00,192.31,192.52,192.31,192.52,21610.0,161.5346,161.711,161.5346,161.711,21610.0
2015-07-29 10:35:00,192.5,192.61,192.5,192.58,17180.0,161.6942,161.7866,161.6942,161.7614,17180.0
2015-07-29 10:40:00,192.61,192.71,192.6,192.71,9831.0,161.7866,161.8706,161.7782,161.8706,9831.0
2015-07-29 10:45:00,192.72,192.72,192.65,192.71,16557.0,161.879,161.879,161.8202,161.8706,16557.0
2015-07-29 10:50:00,192.71,192.78,192.71,192.78,11336.0,161.8706,161.9294,161.8706,161.9294,11336.0
2015-07-29 10:55:00,192.78,192.78,192.62,192.66,13207.0,161.9294,161.9294,161.795,161.8286,13207.0
2015-07-29 11:00:00,192.63,192.66,192.5,192.61,23417.0,161.8034,161.8286,161.6942,161.7866,23417.0
2015-07-29 11:05:00,192.59,192.68,192.53,192.61,14457.0,161.7698,161.8454,161.7194,161.7866,14457.0
2015-07-29 11:10:00,192.61,192.68,192.61,192.68,13901.0,161.7866,161.8454,161.7866,161.8454,13901.0
2015-07-29 11:15:00,192.7,192.78,192.67,192.76,18553.0,161.8622,161.9294,161.837,161.9126,18553.0
2015-07-29 11:20:00,192.77,192.95,192.77,192.89,47255.0,161.921,162.0722,161.921,162.0218,47255.0
2015-07-29 11:25:00,192.88,192.91,192.78,192.81,14856.0,162.0134,162.0386,161.9294,161.9546,14856.0
2015-07-29 11:30:00,192.84,192.93,192.82,192.93,18348.0,161.9798,162.0554,161.963,162.0554,18348.0
2015-07-29 11:35:00,192.93,192.97,192.89,192.96,11728.0,162.0554,162.0889,162.0218,162.0806,11728.0
2015-07-29 11:40:00,192.99,193.02,192.93,192.94,15330.0,162.1057,162.1309,162.0554,162.0638,15330.0
2015-07-29 11:45:00,192.94,192.96,192.92,192.95,7086.0,162.0638,162.0806,162.047,162.0722,7086.0
2015-07-29 11:50:00,192.95,192.96,192.89,192.94,10709.0,162.0722,162.0806,162.0218,162.0638,10709.0
2015-07-29 11:55:00,192.96,192.97,192.89,192.96,19595.0,162.0806,162.0889,162.0218,162.0806,19595.0
2015-07-29 12:00:00,192.97,192.98,192.86,192.9,25785.0,162.0889,162.0973,161.9966,162.0302,25785.0
2015-07-29 12:05:00,192.87,192.89,192.79,192.79,11900.0,162.005,162.0218,161.9378,161.9378,11900.0
2015-07-29 12:10:00,192.8,192.83,192.8,192.83,5730.0,161.9462,161.9714,161.9462,161.9714,5730.0
2015-07-29 12:15:00,192.81,192.84,192.74,192.8,11278.0,161.9546,161.9798,161.8958,161.9462,11278.0
2015-07-29 12:20:00,192.79,192.79,192.69,192.7,11246.0,161.9378,161.9378,161.8538,161.8622,11246.0
2015-07-29 12:25:00,192.73,192.78,192.72,192.76,12363.0,161.8874,161.9294,161.879,161.9126,12363.0
2015-07-29 12:30:00,192.83,192.84,192.81,192.83,11597.0,161.9714,161.9798,161.9546,161.9714,11597.0
2015-07-29 12:35:00,192.8,192.8,192.67,192.77,12580.0,161.9462,161.9462,161.837,161.921,12580.0
2015-07-29 12:40:00,192.77,192.78,192.65,192.72,8589.0,161.921,161.9294,161.8202,161.879,8589.0
2015-07-29 12:45:00,192.73,192.83,192.73,192.83,16322.0,161.8874,161.9714,161.8874,161.9714,16322.0
2015-07-29 12:50:00,192.82,192.89,192.78,192.79,25274.0,161.963,162.0218,161.9294,161.9378,25274.0
2015-07-29 12:55:00,192.8,192.81,192.73,192.78,11339.0,161.9462,161.9546,161.8874,161.9294,11339.0
2015-07-29 13:00:00,192.74,192.81,192.72,192.74,11680.0,161.8958,161.9546,161.879,161.8958,11680.0
2015-07-29 13:05:00,192.79,192.83,192.76,192.76,18514.0,161.9378,161.9714,161.9126,161.9126,18514.0
2015-07-29 13:10:00,192.75,192.81,192.73,192.81,6095.0,161.9042,161.9546,161.8874,161.9546,6095.0
2015-07-29 13:15:00,192.81,192.87,192.8,192.83,7989.0,161.9546,162.005,161.9462,161.9714,7989.0
2015-07-29 13:20:00,192.84,192.84,192.77,192.79,12453.0,161.9798,161.9798,161.921,161.9378,12453.0
2015-07-29 13:25:00,192.79,192.83,192.77,192.79,15295.0,161.9378,161.9714,161.921,161.9378,15295.0
2015-07-29 13:30:00,192.8,192.83,192.77,192.8,17032.0,161.9462,161.9714,161.921,161.9462,17032.0
2015-07-29 13:35:00,192.8,192.85,192.79,192.85,10831.0,161.9462,161.9882,161.9378,161.9882,10831.0
2015-07-29 13:40:00,192.85,192.86,192.81,192.83,5117.0,161.9882,161.9966,161.9546,161.9714,5117.0
2015-07-29 13:45:00,192.84,192.85,192.72,192.76,21343.0,161.9798,161.9882,161.879,161.9126,21343.0
2015-07-29 13:50:00,192.75,192.78,192.69,192.78,9095.0,161.9042,161.9294,161.8538,161.9294,9095.0
2015-07-29 13:55:00,192.74,192.78,192.71,192.75,10133.0,161.8958,161.9294,161.8706,161.9042,10133.0
2015-07-29 14:00:00,192.71,193.3,192.37,192.54,83012.0,161.8706,162.3661,161.585,161.7278,83012.0
2015-07-29 14:05:00,192.48,192.8,192.48,192.6,44733.0,161.6774,161.9462,161.6774,161.7782,44733.0
2015-07-29 14:10:00,192.63,192.93,192.59,192.79,14371.0,161.8034,162.0554,161.7698,161.9378,14371.0
2015-07-29 14:15:00,192.82,193.09,192.82,193.05,17555.0,161.963,162.1897,161.963,162.1561,17555.0
2015-07-29 14:20:00,193.07,193.13,192.82,192.87,27347.0,162.1729,162.2233,161.963,162.005,27347.0
2015-07-29 14:25:00,192.86,192.92,192.78,192.87,14184.0,161.9966,162.047,161.9294,162.005,14184.0
2015-07-29 14:30:00,192.9,193.03,192.87,193.03,13465.0,162.0302,162.1393,162.005,162.1393,13465.0
2015-07-29 14:35:00,193.03,193.06,192.9,193.06,16964.0,162.1393,162.1645,162.0302,162.1645,16964.0
2015-07-29 14:40:00,193.08,193.22,193.07,193.17,27394.0,162.1813,162.2989,162.1729,162.2569,27394.0
2015-07-29 14:45:00,193.19,193.36,193.12,193.36,23165.0,162.2737,162.4165,162.2149,162.4165,23165.0
2015-07-29 14:50:00,193.35,193.42,193.32,193.35,19139.0,162.4081,162.4669,162.3829,162.4081,19139.0
2015-07-29 14:55:00,193.37,193.5,193.37,193.37,23387.0,162.4249,162.5341,162.4249,162.4249,23387.0
2015-07-29 15:00:00,193.39,193.4,193.26,193.3,17254.0,162.4417,162.4501,162.3325,162.3661,17254.0
2015-07-29 15:05:00,193.3,193.35,193.17,193.18,21733.0,162.3661,162.4081,162.2569,162.2653,21733.0
2015-07-29 15:10:00,193.18,193.34,193.15,193.27,19376.0,162.2653,162.3997,162.2401,162.3409,19376.0
2015-07-29 15:15:00,193.27,193.3,193.17,193.18,23725.0,162.3409,162.3661,162.2569,162.2653,23725.0
2015-07-29 15:20:00,193.18,193.32,193.16,193.32,17752.0,162.2653,162.3829,162.2485,162.3829,17752.0
2015-07-29 15:25:00,193.32,193.43,193.29,193.31,34255.0,162.3829,162.4753,162.3577,162.3745,34255.0
2015-07-29 15:30:00,193.33,193.36,193.03,193.11,40462.0,162.3913,162.4165,162.1393,162.2065,40462.0
2015-07-29 15:35:00,193.11,193.24,193.08,193.23,21331.0,162.2065,162.3157,162.1813,162.3073,21331.0
2015-07-29 15:40:00,193.22,193.37,193.22,193.37,27860.0,162.2989,162.4249,162.2989,162.4249,27860.0
2015-07-29 15:45:00,193.4,193.42,193.3,193.31,24756.0,162.4501,162.4669,162.3661,162.3745,24756.0
2015-07-29 15:50:00,193.32,193.37,193.28,193.35,42268.0,162.3829,162.4249,162.3493,162.4081,42268.0
2015-07-29 15:55:00,193.35,193.4,193.2,193.23,67499.0,162.4081,162.4501,162.2821,162.3073,67499.0
2015-07-30 09:30:00,192.77,192.95,192.63,192.77,26925.0,161.921,162.0722,161.8034,161.921,26925.0
2015-07-30 09:35:00,192.77,192.9,192.48,192.49,19559.0,161.921,162.0302,161.6774,161.6858,19559.0
2015-07-30 09:40:00,192.49,192.51,192.22,192.33,17726.0,161.6858,161.7026,161.459,161.5514,17726.0
2015-07-30 09:45:00,192.33,192.36,192.07,192.12,37973.0,161.5514,161.5766,161.333,161.375,37973.0
2015-07-30 09:50:00,192.08,192.33,192.02,192.3,21044.0,161.3414,161.5514,161.291,161.5262,21044.0
2015-07-30 09:55:00,192.29,192.31,192.15,192.15,9798.0,161.5178,161.5346,161.4002,161.4002,9798.0
2015-07-30 10:00:00,192.12,192.33,192.06,192.33,13364.0,161.375,161.5514,161.3246,161.5514,13364.0
2015-07-30 10:05:00,192.36,192.45,192.35,192.38,5537.0,161.5766,161.6522,161.5682,161.5934,5537.0
2015-07-30 10:10:00,192.35,192.54,192.31,192.54,5079.0,161.5682,161.7278,161.5346,161.7278,5079.0
2015-07-30 10:15:00,192.56,192.56,192.44,192.49,8203.0,161.7446,161.7446,161.6438,161.6858,8203.0
2015-07-30 10:20:00,192.5,192.61,192.5,192.52,9159.0,161.6942,161.7866,161.6942,161.711,9159.0
2015-07-30 10:25:00,192.52,192.62,192.52,192.62,12031.0,161.711,161.795,161.711,161.795,12031.0
2015-07-30 10:30:00,192.64,192.83,192.63,192.64,23609.0,161.8118,161.9714,161.8034,161.8118,23609.0
2015-07-30 10:35:00,192.64,192.67,192.5,192.51,3750.0,161.8118,161.837,161.6942,161.7026,3750.0
2015-07-30 10:40:00,192.52,192.65,192.45,192.62,5935.0,161.711,161.8202,161.6522,161.795,5935.0
2015-07-30 10:45:00,192.62,192.72,192.62,192.63,2371.0,161.795,161.879,161.795,161.8034,2371.0
2015-07-30 10:50:00,192.59,192.61,192.5,192.6,4299.0,161.7698,161.7866,161.6942,161.7782,4299.0
2015-07-30 10:55:00,192.61,192.62,192.32,192.35,14472.0,161.7866,161.795,161.543,161.5682,14472.0
2015-07-30 11:00:00,192.42,192.44,192.29,192.43,11172.0,161.627,161.6438,161.5178,161.6354,11172.0
2015-07-30 11:05:00,192.39,192.4,192.27,192.31,3000.0,161.6018,161.6102,161.501,161.5346,3000.0
2015-07-30 11:10:00,192.39,192.55,192.39,192.55,4674.0,161.6018,161.7362,161.6018,161.7362,4674.0
2015-07-30 11:15:00,192.6,192.71,192.6,192.7,3950.0,161.7782,161.8706,161.7782,161.8622,3950.0
2015-07-30 11:20:00,192.64,192.83,192.64,192.8,3650.0,161.8118,161.9714,161.8118,161.9462,3650.0
2015-07-30 11:25:00,192.89,192.94,192.77,192.77,13794.0,162.0218,162.0638,161.921,161.921,13794.0
2015-07-30 11:30:00,192.89,192.94,192.83,192.91,5324.0,162.0218,162.0638,161.9714,162.0386,5324.0
2015-07-30 11:35:00,192.86,192.93,192.86,192.92,2719.0,161.9966,162.0554,161.9966,162.047,2719.0
2015-07-30 11:40:00,192.95,193.0,192.91,192.97,3966.0,162.0722,162.1141,162.0386,162.0889,3966.0
2015-07-30 11:45:00,193.0,193.17,193.0,193.07,14844.0,162.1141,162.2569,162.1141,162.1729,14844.0
2015-07-30 11:50:00,193.11,193.11,193.04,193.06,7291.0,162.2065,162.2065,162.1477,162.1645,7291.0
2015-07-30 11:55:00,193.05,193.08,193.0,193.08,1994.0,162.1561,162.1813,162.1141,162.1813,1994.0
2015-07-30 12:00:00,193.08,193.17,193.08,193.11,2999.0,162.1813,162.2569,162.1813,162.2065,2999.0
2015-07-30 12:05:00,193.09,193.09,193.02,193.08,2800.0,162.1897,162.1897,162.1309,162.1813,2800.0
2015-07-30 12:10:00,193.03,193.09,193.03,193.08,3664.0,162.1393,162.1897,162.1393,162.1813,3664.0
2015-07-30 12:15:00,193.04,193.17,193.01,193.15,8913.0,162.1477,162.2569,162.1225,162.2401,8913.0
2015-07-30 12:20:00,193.13,193.18,193.11,193.18,1416.0,162.2233,162.2653,162.2065,162.2653,1416.0
2015-07-30 12:25:00,193.2,193.23,193.18,193.18,4196.0,162.2821,162.3073,162.2653,162.2653,4196.0
2015-07-30 12:30:00,193.17,193.19,193.12,193.13,4198.0,162.2569,162.2737,162.2149,162.2233,4198.0
2015-07-30 12:35:00,193.1,193.1,193.06,193.07,1355.0,162.1981,162.1981,162.1645,162.1729,1355.0
2015-07-30 12:40:00,193.14,193.19,193.14,193.18,3332.0,162.2317,162.2737,162.2317,162.2653,3332.0
2015-07-30 12:45:00,193.19,193.24,193.15,193.24,600.0,162.2737,162.3157,162.2401,162.3157,600.0
2015-07-30 12:50:00,193.22,193.28,193.21,193.25,2727.0,162.2989,162.3493,162.2905,162.3241,2727.0
2015-07-30 12:55:00,193.25,193.3,193.25,193.3,9233.0,162.3241,162.3661,162.3241,162.3661,9233.0
2015-07-30 13:00:00,193.29,193.39,193.27,193.27,2037.0,162.3577,162.4417,162.3409,162.3409,2037.0
2015-07-30 13:05:00,193.24,193.25,193.18,193.23,2174.0,162.3157,162.3241,162.2653,162.3073,2174.0
2015-07-30 13:10:00,193.24,193.3,193.22,193.23,14366.0,162.3157,162.3661,162.2989,162.3073,14366.0
2015-07-30 13:15:00,193.29,193.39,193.28,193.39,5502.0,162.3577,162.4417,162.3493,162.4417,5502.0
2015-07-30 13:20:00,193.35,193.37,193.21,193.22,4944.0,162.4081,162.4249,162.2905,162.2989,4944.0
2015-07-30 13:25:00,193.21,193.27,193.18,193.27,12226.0,162.2905,162.3409,162.2653,162.3409,12226.0
2015-07-30 13:30:00,193.3,193.32,193.14,193.14,15292.0,162.3661,162.3829,162.2317,162.2317,15292.0
2015-07-30 13:35:00,193.12,193.18,193.09,193.09,3985.0,162.2149,162.2653,162.1897,162.1897,3985.0
2015-07-30 13:40:00,193.06,193.17,193.05,193.12,3309.0,162.1645,162.2569,162.1561,162.2149,3309.0
2015-07-30 13:45:00,193.13,193.15,193.07,193.13,1607.0,162.2233,162.2401,162.1729,162.2233,1607.0
2015-07-30 13:50:00,193.2,193.23,193.16,193.16,4506.0,162.2821,162.3073,162.2485,162.2485,4506.0
2015-07-30 13:55:00,193.16,193.17,193.11,193.12,8468.0,162.2485,162.2569,162.2065,162.2149,8468.0
2015-07-30 14:00:00,193.12,193.27,193.11,193.23,5990.0,162.2149,162.3409,162.2065,162.3073,5990.0
2015-07-30 14:05:00,193.2,193.2,193.11,193.11,15459.0,162.2821,162.2821,162.2065,162.2065,15459.0
2015-07-30 14:10:00,193.12,193.2,193.11,193.16,8478.0,162.2149,162.2821,162.2065,162.2485,8478.0
2015-07-30 14:15:00,193.14,193.18,193.11,193.11,6903.0,162.2317,162.2653,162.2065,162.2065,6903.0
2015-07-30 14:20:00,193.13,193.22,193.12,193.13,81545.0,162.2233,162.2989,162.2149,162.2233,81545.0
2015-07-30 14:25:00,193.17,193.21,193.14,193.16,7126.0,162.2569,162.2905,162.2317,162.2485,7126.0
2015-07-30 14:30:00,193.15,193.21,193.05,193.07,2174.0,162.2401,162.2905,162.1561,162.1729,2174.0
2015-07-30 14:35:00,193.08,193.13,193.06,193.07,3534.0,162.1813,162.2233,162.1645,162.1729,3534.0
2015-07-30 14:40:00,193.1,193.22,193.09,193.22,4567.0,162.1981,162.2989,162.1897,162.2989,4567.0
2015-07-30 14:45:00,193.19,193.32,193.18,193.3,11729.0,162.2737,162.3829,162.2653,162.3661,11729.0
2015-07-30 14:50:00,193.28,193.36,193.28,193.3,20092.0,162.3493,162.4165,162.3493,162.3661,20092.0
2015-07-30 14:55:00,193.31,193.37,193.29,193.34,11033.0,162.3745,162.4249,162.3577,162.3997,11033.0
2015-07-30 15:00:00,193.34,193.43,193.34,193.42,14619.0,162.3997,162.4753,162.3997,162.4669,14619.0
2015-07-30 15:05:00,193.41,193.47,193.33,193.34,9284.0,162.4585,162.5089,162.3913,162.3997,9284.0
2015-07-30 15:10:00,193.36,193.37,193.31,193.34,7545.0,162.4165,162.4249,162.3745,162.3997,7545.0
2015-07-30 15:15:00,193.35,193.38,193.31,193.37,4036.0,162.4081,162.4333,162.3745,162.4249,4036.0
2015-07-30 15:20:00,193.37,193.4,193.33,193.35,10795.0,162.4249,162.4501,162.3913,162.4081,10795.0
2015-07-30 15:25:00,193.35,193.48,193.35,193.47,38760.0,162.4081,162.5173,162.4081,162.5089,38760.0
2015-07-30 15:30:00,193.45,193.48,193.41,193.44,9284.0,162.4921,162.5173,162.4585,162.4837,9284.0
2015-07-30 15:35:00,193.41,193.41,193.27,193.35,11473.0,162.4585,162.4585,162.3409,162.4081,11473.0
2015-07-30 15:40:00,193.35,193.45,193.34,193.38,10382.0,162.4081,162.4921,162.3997,162.4333,10382.0
2015-07-30 15:45:00,193.37,193.42,193.36,193.42,24036.0,162.4249,162.4669,162.4165,162.4669,24036.0
2015-07-30 15:50:00,193.42,193.46,193.35,193.46,20801.0,162.4669,162.5005,162.4081,162.5005,20801.0
2015-07-30 15:55:00,193.46,193.46,193.26,193.27,86763.0,162.5005,162.5005,162.3325,162.3409,86763.0
2015-07-31 09:30:00,193.92,193.92,193.48,193.59,20407.0,162.8869,162.8869,162.5173,162.6097,20407.0
2015-07-31 09:35:00,193.56,193.56,193.26,193.29,28849.0,162.5845,162.5845,162.3325,162.3577,28849.0
2015-07-31 09:40:00,193.29,193.32,193.12,193.14,33675.0,162.3577,162.3829,162.2149,162.2317,33675.0
2015-07-31 09:45:00,193.29,193.38,193.07,193.09,11870.0,162.3577,162.4333,162.1729,162.1897,11870.0
2015-07-31 09:50:00,193.08,193.27,193.08,193.22,18427.0,162.1813,162.3409,162.1813,162.2989,18427.0
2015-07-31 09:55:00,193.25,193.3,193.12,193.12,9908.0,162.3241,162.3661,162.2149,162.2149,9908.0
2015-07-31 10:00:00,193.12,193.34,193.11,193.26,12917.0,162.2149,162.3997,162.2065,162.3325,12917.0
2015-07-31 10:05:00,193.17,193.42,193.07,193.4,8157.0,162.2569,162.4669,162.1729,162.4501,8157.0
2015-07-31 10:10:00,193.37,193.47,193.27,193.28,17404.0,162.4249,162.5089,162.3409,162.3493,17404.0
2015-07-31 10:15:00,193.29,193.42,193.26,193.26,8944.0,162.3577,162.4669,162.3325,162.3325,8944.0
2015-07-31 10:20:00,193.32,193.57,193.32,193.57,13641.0,162.3829,162.5929,162.3829,162.5929,13641.0
2015-07-31 10:25:00,193.56,193.64,193.48,193.48,8566.0,162.5845,162.6517,162.5173,162.5173,8566.0
2015-07-31 10:30:00,193.5,193.54,193.4,193.53,13378.0,162.5341,162.5677,162.4501,162.5593,13378.0
2015-07-31 10:35:00,193.51,193.64,193.47,193.47,8834.0,162.5425,162.6517,162.5089,162.5089,8834.0
2015-07-31 10:40:00,193.47,193.55,193.43,193.5,6321.0,162.5089,162.5761,162.4753,162.5341,6321.0
2015-07-31 10:45:00,193.52,193.65,193.52,193.64,7085.0,162.5509,162.6601,162.5509,162.6517,7085.0
2015-07-31 10:50:00,193.66,193.74,193.66,193.68,6032.0,162.6685,162.7357,162.6685,162.6853,6032.0
2015-07-31 10:55:00,193.67,193.75,193.64,193.65,9201.0,162.6769,162.7441,162.6517,162.6601,9201.0
2015-07-31 11:00:00,193.64,193.67,193.55,193.61,5033.0,162.6517,162.6769,162.5761,162.6265,5033.0
2015-07-31 11:05:00,193.62,193.63,193.55,193.57,12689.0,162.6349,162.6433,162.5761,162.5929,12689.0
2015-07-31 11:10:00,193.57,193.61,193.5,193.5,84334.0,162.5929,162.6265,162.5341,162.5341,84334.0
2015-07-31 11:15:00,193.51,193.62,193.51,193.62,2134.0,162.5425,162.6349,162.5425,162.6349,2134.0
2015-07-31 11:20:00,193.6,193.65,193.56,193.57,9236.0,162.6181,162.6601,162.5845,162.5929,9236.0
2015-07-31 11:25:00,193.56,193.66,193.56,193.63,5055.0,162.5845,162.6685,162.5845,162.6433,5055.0
2015-07-31 11:30:00,193.64,193.71,193.63,193.66,5932.0,162.6517,162.7105,162.6433,162.6685,5932.0
2015-07-31 11:35:00,193.66,193.76,193.66,193.75,4376.0,162.6685,162.7525,162.6685,162.7441,4376.0
2015-07-31 11:40:00,193.74,193.75,193.72,193.74,5713.0,162.7357,162.7441,162.7189,162.7357,5713.0
2015-07-31 11:45:00,193.73,193.75,193.68,193.75,4686.0,162.7273,162.7441,162.6853,162.7441,4686.0
2015-07-31 11:50:00,193.76,193.77,193.69,193.71,4793.0,162.7525,162.7609,162.6937,162.7105,4793.0
2015-07-31 11:55:00,193.7,193.71,193.63,193.65,5222.0,162.7021,162.7105,162.6433,162.6601,5222.0
2015-07-31 12:00:00,193.65,193.69,193.64,193.69,2484.0,162.6601,162.6937,162.6517,162.6937,2484.0
2015-07-31 12:05:00,193.7,193.73,193.69,193.72,13521.0,162.7021,162.7273,162.6937,162.7189,13521.0
2015-07-31 12:10:00,193.73,193.75,193.72,193.75,2301.0,162.7273,162.7441,162.7189,162.7441,2301.0
2015-07-31 12:15:00,193.74,193.83,193.7,193.7,35894.0,162.7357,162.8113,162.7021,162.7021,35894.0
2015-07-31 12:20:00,193.71,193.74,193.66,193.69,3800.0,162.7105,162.7357,162.6685,162.6937,3800.0
2015-07-31 12:25:00,193.67,193.71,193.66,193.7,5409.0,162.6769,162.7105,162.6685,162.7021,5409.0
2015-07-31 12:30:00,193.7,193.71,193.61,193.63,13850.0,162.7021,162.7105,162.6265,162.6433,13850.0
2015-07-31 12:35:00,193.66,193.67,193.55,193.57,9652.0,162.6685,162.6769,162.5761,162.5929,9652.0
2015-07-31 12:40:00,193.58,193.62,193.57,193.59,56211.0,162.6013,162.6349,162.5929,162.6097,56211.0
2015-07-31 12:45:00,193.57,193.61,193.54,193.54,7586.0,162.5929,162.6265,162.5677,162.5677,7586.0
2015-07-31 12:50:00,193.52,193.6,193.52,193.6,4978.0,162.5509,162.6181,162.5509,162.6181,4978.0
2015-07-31 12:55:00,193.59,193.63,193.55,193.55,37225.0,162.6097,162.6433,162.5761,162.5761,37225.0
2015-07-31 13:00:00,193.53,193.62,193.53,193.59,16161.0,162.5593,162.6349,162.5593,162.6097,16161.0
2015-07-31 13:05:00,193.6,193.64,193.55,193.56,4635.0,162.6181,162.6517,162.5761,162.5845,4635.0
2015-07-31 13:10:00,193.56,193.56,193.46,193.47,6431.0,162.5845,162.5845,162.5005,162.5089,6431.0
2015-07-31 13:15:00,193.45,193.53,193.43,193.49,13760.0,162.4921,162.5593,162.4753,162.5257,13760.0
2015-07-31 13:20:00,193.48,193.49,193.44,193.46,11335.0,162.5173,162.5257,162.4837,162.5005,11335.0
2015-07-31 13:25:00,193.46,193.46,193.26,193.28,13558.0,162.5005,162.5005,162.3325,162.3493,13558.0
2015-07-31 13:30:00,193.31,193.32,193.2,193.25,11285.0,162.3745,162.3829,162.2821,162.3241,11285.0
2015-07-31 13:35:00,193.28,193.28,193.14,193.14,10999.0,162.3493,162.3493,162.2317,162.2317,10999.0
2015-07-31 13:40:00,193.15,193.2,193.13,193.15,5540.0,162.2401,162.2821,162.2233,162.2401,5540.0
2015-07-31 13:45:00,193.15,193.24,193.15,193.18,10433.0,162.2401,162.3157,162.2401,162.2653,10433.0
2015-07-31 13:50:00,193.15,193.19,193.15,193.17,10795.0,162.2401,162.2737,162.2401,162.2569,10795.0
2015-07-31 13:55:00,193.16,193.2,193.15,193.19,6920.0,162.2485,162.2821,162.2401,162.2737,6920.0
2015-07-31 14:00:00,193.26,193.3,193.21,193.25,17252.0,162.3325,162.3661,162.2905,162.3241,17252.0
2015-07-31 14:05:00,193.25,193.32,193.24,193.25,12039.0,162.3241,162.3829,162.3157,162.3241,12039.0
2015-07-31 14:10:00,193.23,193.24,193.17,193.21,38771.0,162.3073,162.3157,162.2569,162.2905,38771.0
2015-07-31 14:15:00,193.23,193.24,193.13,193.16,19064.0,162.3073,162.3157,162.2233,162.2485,19064.0
2015-07-31 14:20:00,193.17,193.18,192.95,192.99,21658.0,162.2569,162.2653,162.0722,162.1057,21658.0
2015-07-31 14:25:00,193.03,193.11,193.0,193.07,30034.0,162.1393,162.2065,162.1141,162.1729,30034.0
2015-07-31 14:30:00,193.07,193.18,193.05,193.14,8960.0,162.1729,162.2653,162.1561,162.2317,8960.0
2015-07-31 14:35:00,193.11,193.12,192.9,193.01,17640.0,162.2065,162.2149,162.0302,162.1225,17640.0
2015-07-31 14:40:00,192.98,193.06,192.89,193.06,29548.0,162.0973,162.1645,162.0218,162.1645,29548.0
2015-07-31 14:45:00,193.04,193.07,192.81,192.99,65332.0,162.1477,162.1729,161.9546,162.1057,65332.0
2015-07-31 14:50:00,192.97,193.11,192.97,193.09,16406.0,162.0889,162.2065,162.0889,162.1897,16406.0
2015-07-31 14:55:00,193.07,193.09,193.04,193.05,11768.0,162.1729,162.1897,162.1477,162.1561,11768.0
2015-07-31 15:00:00,193.05,193.13,193.03,193.05,10666.0,162.1561,162.2233,162.1393,162.1561,10666.0
2015-07-31 15:05:00,193.06,193.06,192.91,192.91,8372.0,162.1645,162.1645,162.0386,162.0386,8372.0
2015-07-31 15:10:00,192.9,193.0,192.9,192.92,10078.0,162.0302,162.1141,162.0302,162.047,10078.0
2015-07-31 15:15:00,192.93,193.03,192.92,193.02,9954.0,162.0554,162.1393,162.047,162.1309,9954.0
2015-07-31 15:20:00,193.04,193.04,192.88,192.92,17669.0,162.1477,162.1477,162.0134,162.047,17669.0
2015-07-31 15:25:00,192.91,192.95,192.74,192.75,43416.0,162.0386,162.0722,161.8958,161.9042,43416.0
2015-07-31 15:30:00,192.75,192.92,192.75,192.9,16925.0,161.9042,162.047,161.9042,162.0302,16925.0
2015-07-31 15:35:00,192.91,192.97,192.87,192.89,15485.0,162.0386,162.0889,162.005,162.0218,15485.0
2015-07-31 15:40:00,192.89,192.95,192.81,192.88,19723.0,162.0218,162.0722,161.9546,162.0134,19723.0
2015-07-31 15:45:00,192.86,192.88,192.8,192.84,33075.0,161.9966,162.0134,161.9462,161.9798,33075.0
2015-07-31 15:50:00,192.83,192.85,192.7,192.85,37939.0,161.9714,161.9882,161.8622,161.9882,37939.0
2015-07-31 15:55:00,192.86,193.04,192.81,192.99,141247.0,161.9966,162.1477,161.9546,162.1057,141247.0
2015-08-03 09:30:00,193.0,193.01,192.86,192.86,45117.0,162.1141,162.1225,161.9966,161.9966,45117.0
2015-08-03 09:35:00,192.83,192.86,192.71,192.81,90675.0,161.9714,161.9966,161.8706,161.9546,90675.0
2015-08-03 09:40:00,192.79,192.79,192.33,192.35,44102.0,161.9378,161.9378,161.5514,161.5682,44102.0
2015-08-03 09:45:00,192.36,192.56,192.35,192.56,42412.0,161.5766,161.7446,161.5682,161.7446,42412.0
2015-08-03 09:50:00,192.53,192.68,192.53,192.63,24650.0,161.7194,161.8454,161.7194,161.8034,24650.0
2015-08-03 09:55:00,192.73,192.88,192.73,192.79,18542.0,161.8874,162.0134,161.8874,161.9378,18542.0
2015-08-03 10:00:00,192.8,192.85,192.68,192.68,18209.0,161.9462,161.9882,161.8454,161.8454,18209.0
2015-08-03 10:05:00,192.72,192.83,192.58,192.59,16590.0,161.879,161.9714,161.7614,161.7698,16590.0
2015-08-03 10:10:00,192.58,192.9,192.58,192.81,32301.0,161.7614,162.0302,161.7614,161.9546,32301.0
2015-08-03 10:15:00,192.79,192.8,192.54,192.59,26785.0,161.9378,161.9462,161.7278,161.7698,26785.0
2015-08-03 10:20:00,192.54,192.63,192.46,192.48,5314.0,161.7278,161.8034,161.6606,161.6774,5314.0
2015-08-03 10:25:00,192.44,192.44,192.26,192.4,25880.0,161.6438,161.6438,161.4926,161.6102,25880.0
2015-08-03 10:30:00,192.38,192.38,192.17,192.34,21920.0,161.5934,161.5934,161.417,161.5598,21920.0
2015-08-03 10:35:00,192.31,192.38,192.23,192.38,15820.0,161.5346,161.5934,161.4674,161.5934,15820.0
2015-08-03 10:40:00,192.37,192.42,192.28,192.38,18017.0,161.585,161.627,161.5094,161.5934,18017.0
2015-08-03 10:45:00,192.36,192.53,192.28,192.51,11316.0,161.5766,161.7194,161.5094,161.7026,11316.0
2015-08-03 10:50:00,192.52,192.52,192.47,192.47,5883.0,161.711,161.711,161.669,161.669,5883.0
2015-08-03 10:55:00,192.51,192.67,192.47,192.62,10757.0,161.7026,161.837,161.669,161.795,10757.0
2015-08-03 11:00:00,192.64,192.67,192.55,192.55,9027.0,161.8118,161.837,161.7362,161.7362,9027.0
2015-08-03 11:05:00,192.57,192.65,192.54,192.65,305506.0,161.753,161.8202,161.7278,161.8202,305506.0
2015-08-03 11:10:00,192.65,192.76,192.6,192.7,10608.0,161.8202,161.9126,161.7782,161.8622,10608.0
2015-08-03 11:15:00,192.73,192.8,192.65,192.76,4309.0,161.8874,161.9462,161.8202,161.9126,4309.0
2015-08-03 11:20:00,192.76,192.84,192.76,192.82,7897.0,161.9126,161.9798,161.9126,161.963,7897.0
2015-08-03 11:25:00,192.81,192.88,192.73,192.78,51890.0,161.9546,162.0134,161.8874,161.9294,51890.0
2015-08-03 11:30:00,192.8,192.93,192.8,192.93,8130.0,161.9462,162.0554,161.9462,162.0554,8130.0
2015-08-03 11:35:00,192.92,192.93,192.81,192.81,10880.0,162.047,162.0554,161.9546,161.9546,10880.0
2015-08-03 11:40:00,192.8,192.85,192.8,192.85,4946.0,161.9462,161.9882,161.9462,161.9882,4946.0
2015-08-03 11:45:00,192.9,192.9,192.79,192.8,6628.0,162.0302,162.0302,161.9378,161.9462,6628.0
2015-08-03 11:50:00,192.77,192.78,192.68,192.72,11462.0,161.921,161.9294,161.8454,161.879,11462.0
2015-08-03 11:55:00,192.71,192.72,192.65,192.65,4301.0,161.8706,161.879,161.8202,161.8202,4301.0
2015-08-03 12:00:00,192.7,192.74,192.59,192.6,16953.0,161.8622,161.8958,161.7698,161.7782,16953.0
2015-08-03 12:05:00,192.6,192.65,192.58,192.6,16027.0,161.7782,161.8202,161.7614,161.7782,16027.0
2015-08-03 12:10:00,192.59,192.68,192.59,192.66,3779.0,161.7698,161.8454,161.7698,161.8286,3779.0
2015-08-03 12:15:00,192.64,192.64,192.43,192.43,14158.0,161.8118,161.8118,161.6354,161.6354,14158.0
2015-08-03 12:20:00,192.46,192.47,192.4,192.47,4903.0,161.6606,161.669,161.6102,161.669,4903.0
2015-08-03 12:25:00,192.46,192.48,192.44,192.47,4831.0,161.6606,161.6774,161.6438,161.669,4831.0
2015-08-03 12:30:00,192.46,192.46,192.17,192.2,12146.0,161.6606,161.6606,161.417,161.4422,12146.0
2015-08-03 12:35:00,192.18,192.21,192.05,192.11,13820.0,161.4254,161.4506,161.3162,161.3666,13820.0
2015-08-03 12:40:00,192.09,192.1,192.0,192.06,14390.0,161.3498,161.3582,161.2742,161.3246,14390.0
2015-08-03 12:45:00,192.04,192.04,191.8,191.81,18434.0,161.3078,161.3078,161.1062,161.1146,18434.0
2015-08-03 12:50:00,191.79,191.8,191.62,191.64,13990.0,161.0978,161.1062,160.955,160.9718,13990.0
2015-08-03 12:55:00,191.61,191.68,191.53,191.64,24352.0,160.9466,161.0054,160.8794,160.9718,24352.0
2015-08-03 13:00:00,191.62,191.66,191.54,191.65,19908.0,160.955,160.9886,160.8878,160.9802,19908.0
2015-08-03 13:05:00,191.65,191.65,191.35,191.38,17835.0,160.9802,160.9802,160.7282,160.7534,17835.0
2015-08-03 13:10:00,191.35,191.46,191.33,191.41,23034.0,160.7282,160.8206,160.7114,160.7786,23034.0
2015-08-03 13:15:00,191.43,191.43,191.35,191.35,10339.0,160.7954,160.7954,160.7282,160.7282,10339.0
2015-08-03 13:20:00,191.36,191.55,191.36,191.49,16528.0,160.7366,160.8962,160.7366,160.8458,16528.0
2015-08-03 13:25:00,191.47,191.58,191.43,191.57,11253.0,160.829,160.9214,160.7954,160.913,11253.0
2015-08-03 13:30:00,191.55,191.61,191.5,191.61,6618.0,160.8962,160.9466,160.8542,160.9466,6618.0
2015-08-03 13:35:00,191.61,191.65,191.52,191.55,80500.0,160.9466,160.9802,160.871,160.8962,80500.0
2015-08-03 13:40:00,191.55,191.7,191.54,191.66,19259.0,160.8962,161.0222,160.8878,160.9886,19259.0
2015-08-03 13:45:00,191.66,191.78,191.57,191.77,22339.0,160.9886,161.0894,160.913,161.081,22339.0
2015-08-03 13:50:00,191.77,191.82,191.7,191.75,19485.0,161.081,161.123,161.0222,161.0642,19485.0
2015-08-03 13:55:00,191.73,191.73,191.62,191.66,9599.0,161.0474,161.0474,160.955,160.9886,9599.0
2015-08-03 14:00:00,191.64,191.67,191.54,191.66,16966.0,160.9718,160.997,160.8878,160.9886,16966.0
2015-08-03 14:05:00,191.66,191.67,191.5,191.56,31294.0,160.9886,160.997,160.8542,160.9046,31294.0
2015-08-03 14:10:00,191.55,191.58,191.44,191.44,12313.0,160.8962,160.9214,160.8038,160.8038,12313.0
2015-08-03 14:15:00,191.46,191.6,191.45,191.5,8729.0,160.8206,160.9382,160.8122,160.8542,8729.0
2015-08-03 14:20:00,191.52,191.52,191.42,191.5,6253.0,160.871,160.871,160.787,160.8542,6253.0
2015-08-03 14:25:00,191.49,191.54,191.39,191.53,28445.0,160.8458,160.8878,160.7618,160.8794,28445.0
2015-08-03 14:30:00,191.52,191.57,191.45,191.56,14962.0,160.871,160.913,160.8122,160.9046,14962.0
2015-08-03 14:35:00,191.57,191.75,191.54,191.75,7292.0,160.913,161.0642,160.8878,161.0642,7292.0
2015-08-03 14:40:00,191.73,191.8,191.71,191.72,8524.0,161.0474,161.1062,161.0306,161.039,8524.0
2015-08-03 14:45:00,191.73,191.73,191.55,191.6,17010.0,161.0474,161.0474,160.8962,160.9382,17010.0
2015-08-03 14:50:00,191.6,191.61,191.49,191.52,7154.0,160.9382,160.9466,160.8458,160.871,7154.0
2015-08-03 14:55:00,191.53,191.55,191.39,191.52,18207.0,160.8794,160.8962,160.7618,160.871,18207.0
2015-08-03 15:00:00,191.52,191.62,191.51,191.62,23608.0,160.871,160.955,160.8626,160.955,23608.0
2015-08-03 15:05:00,191.63,191.66,191.53,191.64,20877.0,160.9634,160.9886,160.8794,160.9718,20877.0
2015-08-03 15:10:00,191.62,191.63,191.53,191.6,23865.0,160.955,160.9634,160.8794,160.9382,23865.0
2015-08-03 15:15:00,191.61,191.64,191.5,191.61,23768.0,160.9466,160.9718,160.8542,160.9466,23768.0
2015-08-03 15:20:00,191.63,191.72,191.58,191.68,18011.0,160.9634,161.039,160.9214,161.0054,18011.0
2015-08-03 15:25:00,191.7,191.76,191.61,191.72,8690.0,161.0222,161.0726,160.9466,161.039,8690.0
2015-08-03 15:30:00,191.75,191.8,191.63,191.75,32121.0,161.0642,161.1062,160.9634,161.0642,32121.0
2015-08-03 15:35:00,191.75,192.03,191.74,192.03,61393.0,161.0642,161.2994,161.0558,161.2994,61393.0
2015-08-03 15:40:00,192.07,192.24,191.98,192.19,49618.0,161.333,161.4758,161.2574,161.4338,49618.0
2015-08-03 15:45:00,192.21,192.21,192.03,192.05,29158.0,161.4506,161.4506,161.2994,161.3162,29158.0
2015-08-03 15:50:00,192.04,192.1,192.01,192.07,30623.0,161.3078,161.3582,161.2826,161.333,30623.0
2015-08-03 15:55:00,192.07,192.37,192.07,192.33,152665.0,161.333,161.585,161.333,161.5514,152665.0
2015-08-04 09:30:00,192.35,192.55,192.26,192.35,19650.0,161.5682,161.7362,161.4926,161.5682,19650.0
2015-08-04 09:35:00,192.38,192.51,192.1,192.1,6968.0,161.5934,161.7026,161.3582,161.3582,6968.0
2015-08-04 09:40:00,192.08,192.31,192.08,192.31,6829.0,161.3414,161.5346,161.3414,161.5346,6829.0
2015-08-04 09:45:00,192.33,192.49,192.28,192.48,8024.0,161.5514,161.6858,161.5094,161.6774,8024.0
2015-08-04 09:50:00,192.5,192.56,192.42,192.52,16217.0,161.6942,161.7446,161.627,161.711,16217.0
2015-08-04 09:55:00,192.4,192.49,192.35,192.37,5728.0,161.6102,161.6858,161.5682,161.585,5728.0
2015-08-04 10:00:00,192.4,192.43,192.27,192.36,59975.0,161.6102,161.6354,161.501,161.5766,59975.0
2015-08-04 10:05:00,192.36,192.55,192.28,192.54,4500.0,161.5766,161.7362,161.5094,161.7278,4500.0
2015-08-04 10:10:00,192.47,192.64,192.32,192.64,7035.0,161.669,161.8118,161.543,161.8118,7035.0
2015-08-04 10:15:00,192.52,192.58,192.38,192.49,5538.0,161.711,161.7614,161.5934,161.6858,5538.0
2015-08-04 10:20:00,192.45,192.56,192.44,192.46,14761.0,161.6522,161.7446,161.6438,161.6606,14761.0
2015-08-04 10:25:00,192.53,192.76,192.53,192.63,21461.0,161.7194,161.9126,161.7194,161.8034,21461.0
2015-08-04 10:30:00,192.67,192.72,192.6,192.64,14386.0,161.837,161.879,161.7782,161.8118,14386.0
2015-08-04 10:35:00,192.62,192.64,192.42,192.42,10241.0,161.795,161.8118,161.627,161.627,10241.0
2015-08-04 10:40:00,192.44,192.46,192.29,192.36,6369.0,161.6438,161.6606,161.5178,161.5766,6369.0
2015-08-04 10:45:00,192.4,192.55,192.37,192.44,4634.0,161.6102,161.7362,161.585,161.6438,4634.0
2015-08-04 10:50:00,192.4,192.41,192.21,192.25,3223.0,161.6102,161.6186,161.4506,161.4842,3223.0
2015-08-04 10:55:00,192.28,192.29,191.99,192.06,14107.0,161.5094,161.5178,161.2658,161.3246,14107.0
2015-08-04 11:00:00,192.08,192.21,192.06,192.15,8535.0,161.3414,161.4506,161.3246,161.4002,8535.0
2015-08-04 11:05:00,192.18,192.27,192.16,192.16,9662.0,161.4254,161.501,161.4086,161.4086,9662.0
2015-08-04 11:10:00,192.13,192.37,192.13,192.37,1864.0,161.3834,161.585,161.3834,161.585,1864.0
2015-08-04 11:15:00,192.36,192.38,192.22,192.22,5253.0,161.5766,161.5934,161.459,161.459,5253.0
2015-08-04 11:20:00,192.21,192.29,192.2,192.28,4795.0,161.4506,161.5178,161.4422,161.5094,4795.0
2015-08-04 11:25:00,192.21,192.27,192.15,192.27,1921.0,161.4506,161.501,161.4002,161.501,1921.0
2015-08-04 11:30:00,192.23,192.31,192.17,192.21,5138.0,161.4674,161.5346,161.417,161.4506,5138.0
2015-08-04 11:35:00,192.24,192.28,192.21,192.27,5144.0,161.4758,161.5094,161.4506,161.501,5144.0
2015-08-04 11:40:00,192.27,192.39,192.27,192.34,22119.0,161.501,161.6018,161.501,161.5598,22119.0
2015-08-04 11:45:00,192.32,192.32,192.22,192.23,4925.0,161.543,161.543,161.459,161.4674,4925.0
2015-08-04 11:50:00,192.24,192.24,192.13,192.15,37840.0,161.4758,161.4758,161.3834,161.4002,37840.0
2015-08-04 11:55:00,192.2,192.28,192.13,192.26,18895.0,161.4422,161.5094,161.3834,161.4926,18895.0
2015-08-04 12:00:00,192.23,192.32,192.21,192.32,22164.0,161.4674,161.543,161.4506,161.543,22164.0
2015-08-04 12:05:00,192.32,192.45,192.32,192.44,20548.0,161.543,161.6522,161.543,161.6438,20548.0
2015-08-04 12:10:00,192.45,192.46,192.42,192.44,22510.0,161.6522,161.6606,161.627,161.6438,22510.0
2015-08-04 12:15:00,192.44,192.44,192.36,192.37,16882.0,161.6438,161.6438,161.5766,161.585,16882.0
2015-08-04 12:20:00,192.37,192.37,192.27,192.27,32371.0,161.585,161.585,161.501,161.501,32371.0
2015-08-04 12:25:00,192.27,192.28,192.18,192.18,27590.0,161.501,161.5094,161.4254,161.4254,27590.0
2015-08-04 12:30:00,192.17,192.22,192.16,192.2,11690.0,161.417,161.459,161.4086,161.4422,11690.0
2015-08-04 12:35:00,192.21,192.23,192.18,192.22,14049.0,161.4506,161.4674,161.4254,161.459,14049.0
2015-08-04 12:40:00,192.21,192.22,192.0,192.0,19385.0,161.4506,161.459,161.2742,161.2742,19385.0
2015-08-04 12:45:00,192.0,192.06,192.0,192.05,17799.0,161.2742,161.3246,161.2742,161.3162,17799.0
2015-08-04 12:50:00,192.04,192.05,191.96,192.02,39104.0,161.3078,161.3162,161.2406,161.291,39104.0
2015-08-04 12:55:00,191.98,192.04,191.93,192.02,15610.0,161.2574,161.3078,161.2154,161.291,15610.0
2015-08-04 13:00:00,192.01,192.01,191.91,191.93,17803.0,161.2826,161.2826,161.1986,161.2154,17803.0
2015-08-04 13:05:00,191.95,192.02,191.95,192.02,5758.0,161.2322,161.291,161.2322,161.291,5758.0
2015-08-04 13:10:00,192.02,192.04,191.99,192.02,21476.0,161.291,161.3078,161.2658,161.291,21476.0
2015-08-04 13:15:00,192.03,192.19,192.03,192.16,28925.0,161.2994,161.4338,161.2994,161.4086,28925.0
2015-08-04 13:20:00,192.15,192.2,192.15,192.17,3867.0,161.4002,161.4422,161.4002,161.417,3867.0
2015-08-04 13:25:00,192.17,192.24,192.16,192.24,20435.0,161.417,161.4758,161.4086,161.4758,20435.0
2015-08-04 13:30:00,192.27,192.43,192.27,192.38,11545.0,161.501,161.6354,161.501,161.5934,11545.0
2015-08-04 13:35:00,192.35,192.37,192.32,192.37,7339.0,161.5682,161.585,161.543,161.585,7339.0
2015-08-04 13:40:00,192.38,192.39,192.16,192.16,68476.0,161.5934,161.6018,161.4086,161.4086,68476.0
2015-08-04 13:45:00,192.22,192.24,191.97,191.99,49826.0,161.459,161.4758,161.249,161.2658,49826.0
2015-08-04 13:50:00,192.0,192.0,191.75,191.79,50803.0,161.2742,161.2742,161.0642,161.0978,50803.0
2015-08-04 13:55:00,191.81,191.83,191.7,191.79,25712.0,161.1146,161.1314,161.0222,161.0978,25712.0
2015-08-04 14:00:00,191.75,191.82,191.72,191.78,6294.0,161.0642,161.123,161.039,161.0894,6294.0
2015-08-04 14:05:00,191.76,191.77,191.59,191.59,9029.0,161.0726,161.081,160.9298,160.9298,9029.0
2015-08-04 14:10:00,191.56,191.56,191.45,191.56,18506.0,160.9046,160.9046,160.8122,160.9046,18506.0
2015-08-04 14:15:00,191.55,191.69,191.5,191.69,15547.0,160.8962,161.0138,160.8542,161.0138,15547.0
2015-08-04 14:20:00,191.72,191.72,191.59,191.63,13275.0,161.039,161.039,160.9298,160.9634,13275.0
2015-08-04 14:25:00,191.67,191.71,191.62,191.69,2400.0,160.997,161.0306,160.955,161.0138,2400.0
2015-08-04 14:30:00,191.71,191.72,191.64,191.7,13844.0,161.0306,161.039,160.9718,161.0222,13844.0
2015-08-04 14:35:00,191.69,191.9,191.67,191.88,33524.0,161.0138,161.1902,160.997,161.1734,33524.0
2015-08-04 14:40:00,191.9,191.97,191.83,191.93,15810.0,161.1902,161.249,161.1314,161.2154,15810.0
2015-08-04 14:45:00,191.94,192.15,191.94,192.15,16512.0,161.2238,161.4002,161.2238,161.4002,16512.0
2015-08-04 14:50:00,192.13,192.15,192.09,192.09,17445.0,161.3834,161.4002,161.3498,161.3498,17445.0
2015-08-04 14:55:00,192.09,192.11,191.97,192.11,10041.0,161.3498,161.3666,161.249,161.3666,10041.0
2015-08-04 15:00:00,192.11,192.2,192.03,192.06,18400.0,161.3666,161.4422,161.2994,161.3246,18400.0
2015-08-04 15:05:00,192.08,192.13,192.0,192.04,34487.0,161.3414,161.3834,161.2742,161.3078,34487.0
2015-08-04 15:10:00,192.03,192.03,191.97,191.97,8429.0,161.2994,161.2994,161.249,161.249,8429.0
2015-08-04 15:15:00,191.99,192.06,191.9,191.93,21414.0,161.2658,161.3246,161.1902,161.2154,21414.0
2015-08-04 15:20:00,191.93,192.0,191.87,192.0,11443.0,161.2154,161.2742,161.165,161.2742,11443.0
2015-08-04 15:25:00,191.99,192.0,191.94,192.0,19103.0,161.2658,161.2742,161.2238,161.2742,19103.0
2015-08-04 15:30:00,191.98,192.13,191.97,192.02,62879.0,161.2574,161.3834,161.249,161.291,62879.0
2015-08-04 15:35:00,192.01,192.03,191.94,191.94,11961.0,161.2826,161.2994,161.2238,161.2238,11961.0
2015-08-04 15:40:00,191.9,191.95,191.8,191.88,46553.0,161.1902,161.2322,161.1062,161.1734,46553.0
2015-08-04 15:45:00,191.87,191.87,191.75,191.79,46011.0,161.165,161.165,161.0642,161.0978,46011.0
2015-08-04 15:50:00,191.77,191.82,191.73,191.79,20853.0,161.081,161.123,161.0474,161.0978,20853.0
2015-08-04 15:55:00,191.79,191.99,191.68,191.95,75891.0,161.0978,161.2658,161.0054,161.2322,75891.0
2015-08-05 09:30:00,193.04,193.18,192.98,193.08,37466.0,162.1477,162.2653,162.0973,162.1813,37466.0
2015-08-05 09:35:00,193.11,193.34,193.1,193.22,8022.0,162.2065,162.3997,162.1981,162.2989,8022.0
2015-08-05 09:40:00,193.3,193.33,193.15,193.22,17992.0,162.3661,162.3913,162.2401,162.2989,17992.0
2015-08-05 09:45:00,193.27,193.5,193.26,193.5,34501.0,162.3409,162.5341,162.3325,162.5341,34501.0
2015-08-05 09:50:00,193.52,193.52,193.35,193.51,14205.0,162.5509,162.5509,162.4081,162.5425,14205.0
2015-08-05 09:55:00,193.52,193.54,193.29,193.37,5068.0,162.5509,162.5677,162.3577,162.4249,5068.0
2015-08-05 10:00:00,193.38,193.44,193.19,193.36,37194.0,162.4333,162.4837,162.2737,162.4165,37194.0
2015-08-05 10:05:00,193.35,193.47,193.33,193.47,15522.0,162.4081,162.5089,162.3913,162.5089,15522.0
2015-08-05 10:10:00,193.48,193.61,193.46,193.53,27394.0,162.5173,162.6265,162.5005,162.5593,27394.0
2015-08-05 10:15:00,193.5,193.52,193.46,193.52,1627.0,162.5341,162.5509,162.5005,162.5509,1627.0
2015-08-05 10:20:00,193.59,193.66,193.57,193.61,18423.0,162.6097,162.6685,162.5929,162.6265,18423.0
2015-08-05 10:25:00,193.63,193.71,193.63,193.67,4527.0,162.6433,162.7105,162.6433,162.6769,4527.0
2015-08-05 10:30:00,193.69,193.75,193.67,193.69,14924.0,162.6937,162.7441,162.6769,162.6937,14924.0
2015-08-05 10:35:00,193.71,193.72,193.66,193.71,1930.0,162.7105,162.7189,162.6685,162.7105,1930.0
2015-08-05 10:40:00,193.64,193.64,193.47,193.49,23252.0,162.6517,162.6517,162.5089,162.5257,23252.0
2015-08-05 10:45:00,193.51,193.51,193.46,193.47,3930.0,162.5425,162.5425,162.5005,162.5089,3930.0
2015-08-05 10:50:00,193.48,193.58,193.47,193.55,7544.0,162.5173,162.6013,162.5089,162.5761,7544.0
2015-08-05 10:55:00,193.56,193.58,193.5,193.5,17212.0,162.5845,162.6013,162.5341,162.5341,17212.0
2015-08-05 11:00:00,193.55,193.61,193.46,193.47,6027.0,162.5761,162.6265,162.5005,162.5089,6027.0
2015-08-05 11:05:00,193.53,193.53,193.41,193.46,9488.0,162.5593,162.5593,162.4585,162.5005,9488.0
2015-08-05 11:10:00,193.46,193.48,193.42,193.46,4462.0,162.5005,162.5173,162.4669,162.5005,4462.0
2015-08-05 11:15:00,193.51,193.56,193.48,193.53,7301.0,162.5425,162.5845,162.5173,162.5593,7301.0
2015-08-05 11:20:00,193.52,193.6,193.52,193.59,8022.0,162.5509,162.6181,162.5509,162.6097,8022.0
2015-08-05 11:25:00,193.62,193.62,193.51,193.51,10432.0,162.6349,162.6349,162.5425,162.5425,10432.0
2015-08-05 11:30:00,193.59,193.61,193.53,193.57,7670.0,162.6097,162.6265,162.5593,162.5929,7670.0
2015-08-05 11:35:00,193.55,193.55,193.41,193.41,2909.0,162.5761,162.5761,162.4585,162.4585,2909.0
2015-08-05 11:40:00,193.42,193.44,193.33,193.39,3315.0,162.4669,162.4837,162.3913,162.4417,3315.0
2015-08-05 11:45:00,193.35,193.39,193.33,193.36,12281.0,162.4081,162.4417,162.3913,162.4165,12281.0
2015-08-05 11:50:00,193.34,193.36,193.2,193.2,12238.0,162.3997,162.4165,162.2821,162.2821,12238.0
2015-08-05 11:55:00,193.16,193.21,193.0,193.0,51078.0,162.2485,162.2905,162.1141,162.1141,51078.0
2015-08-05 12:00:00,193.02,193.03,192.92,192.94,21743.0,162.1309,162.1393,162.047,162.0638,21743.0
2015-08-05 12:05:00,193.04,193.06,193.0,193.01,7225.0,162.1477,162.1645,162.1141,162.1225,7225.0
2015-08-05 12:10:00,193.01,193.06,192.99,193.06,5761.0,162.1225,162.1645,162.1057,162.1645,5761.0
2015-08-05 12:15:00,193.03,193.03,192.84,192.84,8735.0,162.1393,162.1393,161.9798,161.9798,8735.0
2015-08-05 12:20:00,192.8,192.88,192.77,192.77,5400.0,161.9462,162.0134,161.921,161.921,5400.0
2015-08-05 12:25:00,192.73,192.77,192.69,192.77,7003.0,161.8874,161.921,161.8538,161.921,7003.0
2015-08-05 12:30:00,192.73,192.73,192.56,192.62,35437.0,161.8874,161.8874,161.7446,161.795,35437.0
2015-08-05 12:35:00,192.6,192.7,192.6,192.62,38127.0,161.7782,161.8622,161.7782,161.795,38127.0
2015-08-05 12:40:00,192.62,192.64,192.48,192.63,39339.0,161.795,161.8118,161.6774,161.8034,39339.0
2015-08-05 12:45:00,192.6,192.69,192.59,192.68,3687.0,161.7782,161.8538,161.7698,161.8454,3687.0
2015-08-05 12:50:00,192.63,192.64,192.56,192.56,9200.0,161.8034,161.8118,161.7446,161.7446,9200.0
2015-08-05 12:55:00,192.62,192.85,192.62,192.85,36528.0,161.795,161.9882,161.795,161.9882,36528.0
2015-08-05 13:00:00,192.86,192.86,192.73,192.74,4439.0,161.9966,161.9966,161.8874,161.8958,4439.0
2015-08-05 13:05:00,192.72,192.78,192.71,192.77,1890.0,161.879,161.9294,161.8706,161.921,1890.0
2015-08-05 13:10:00,192.74,192.75,192.5,192.51,33735.0,161.8958,161.9042,161.6942,161.7026,33735.0
2015-08-05 13:15:00,192.51,192.55,192.31,192.38,44782.0,161.7026,161.7362,161.5346,161.5934,44782.0
2015-08-05 13:20:00,192.39,192.49,192.36,192.47,10578.0,161.6018,161.6858,161.5766,161.669,10578.0
2015-08-05 13:25:00,192.49,192.53,192.42,192.53,8754.0,161.6858,161.7194,161.627,161.7194,8754.0
2015-08-05 13:30:00,192.54,192.54,192.42,192.45,7026.0,161.7278,161.7278,161.627,161.6522,7026.0
2015-08-05 13:35:00,192.46,192.54,192.43,192.52,13036.0,161.6606,161.7278,161.6354,161.711,13036.0
2015-08-05 13:40:00,192.56,192.66,192.53,192.63,10536.0,161.7446,161.8286,161.7194,161.8034,10536.0
2015-08-05 13:45:00,192.63,192.65,192.54,192.54,4521.0,161.8034,161.8202,161.7278,161.7278,4521.0
2015-08-05 13:50:00,192.53,192.53,192.35,192.37,14757.0,161.7194,161.7194,161.5682,161.585,14757.0
2015-08-05 13:55:00,192.43,192.58,192.43,192.52,6732.0,161.6354,161.7614,161.6354,161.711,6732.0
2015-08-05 14:00:00,192.49,192.65,192.46,192.62,2891.0,161.6858,161.8202,161.6606,161.795,2891.0
2015-08-05 14:05:00,192.62,192.71,192.61,192.63,4261.0,161.795,161.8706,161.7866,161.8034,4261.0
2015-08-05 14:10:00,192.58,192.65,192.53,192.65,4154.0,161.7614,161.8202,161.7194,161.8202,4154.0
2015-08-05 14:15:00,192.68,192.72,192.62,192.69,1785.0,161.8454,161.879,161.795,161.8538,1785.0
2015-08-05 14:20:00,192.72,192.76,192.72,192.74,4422.0,161.879,161.9126,161.879,161.8958,4422.0
2015-08-05 14:25:00,192.74,192.84,192.71,192.81,12279.0,161.8958,161.9798,161.8706,161.9546,12279.0
2015-08-05 14:30:00,192.83,192.89,192.81,192.86,10053.0,161.9714,162.0218,161.9546,161.9966,10053.0
2015-08-05 14:35:00,192.86,192.9,192.85,192.89,3353.0,161.9966,162.0302,161.9882,162.0218,3353.0
2015-08-05 14:40:00,192.87,192.87,192.69,192.82,12825.0,162.005,162.005,161.8538,161.963,12825.0
2015-08-05 14:45:00,192.83,192.91,192.81,192.89,9794.0,161.9714,162.0386,161.9546,162.0218,9794.0
2015-08-05 14:50:00,192.9,192.9,192.77,192.83,2925.0,162.0302,162.0302,161.921,161.9714,2925.0
2015-08-05 14:55:00,192.83,192.83,192.72,192.75,8513.0,161.9714,161.9714,161.879,161.9042,8513.0
2015-08-05 15:00:00,192.78,192.83,192.75,192.8,3527.0,161.9294,161.9714,161.9042,161.9462,3527.0
2015-08-05 15:05:00,192.83,192.91,192.83,192.9,15243.0,161.9714,162.0386,161.9714,162.0302,15243.0
2015-08-05 15:10:00,192.91,193.01,192.91,192.94,26408.0,162.0386,162.1225,162.0386,162.0638,26408.0
2015-08-05 15:15:00,192.94,192.94,192.77,192.77,14272.0,162.0638,162.0638,161.921,161.921,14272.0
2015-08-05 15:20:00,192.77,192.88,192.73,192.86,5004.0,161.921,162.0134,161.8874,161.9966,5004.0
2015-08-05 15:25:00,192.87,192.91,192.77,192.79,33330.0,162.005,162.0386,161.921,161.9378,33330.0
2015-08-05 15:30:00,192.76,192.76,192.66,192.67,23957.0,161.9126,161.9126,161.8286,161.837,23957.0
2015-08-05 15:35:00,192.68,192.74,192.62,192.62,14355.0,161.8454,161.8958,161.795,161.795,14355.0
2015-08-05 15:40:00,192.62,192.71,192.57,192.6,35560.0,161.795,161.8706,161.753,161.7782,35560.0
2015-08-05 15:45:00,192.58,192.68,192.57,192.66,26563.0,161.7614,161.8454,161.753,161.8286,26563.0
2015-08-05 15:50:00,192.64,192.67,192.57,192.61,15068.0,161.8118,161.837,161.753,161.7866,15068.0
2015-08-05 15:55:00,192.62,192.7,192.55,192.62,84211.0,161.795,161.8622,161.7362,161.795,84211.0
2015-08-06 09:30:00,192.77,192.93,192.69,192.7,23650.0,161.921,162.0554,161.8538,161.8622,23650.0
2015-08-06 09:35:00,192.64,192.64,192.16,192.27,11110.0,161.8118,161.8118,161.4086,161.501,11110.0
2015-08-06 09:40:00,192.23,192.23,192.06,192.06,17750.0,161.4674,161.4674,161.3246,161.3246,17750.0
2015-08-06 09:45:00,192.11,192.24,192.09,192.24,2787.0,161.3666,161.4758,161.3498,161.4758,2787.0
2015-08-06 09:50:00,192.22,192.24,191.97,191.98,11724.0,161.459,161.4758,161.249,161.2574,11724.0
2015-08-06 09:55:00,191.93,191.97,191.84,191.95,9144.0,161.2154,161.249,161.1398,161.2322,9144.0
2015-08-06 10:00:00,191.92,191.92,191.75,191.79,16206.0,161.207,161.207,161.0642,161.0978,16206.0
2015-08-06 10:05:00,191.87,191.97,191.86,191.96,6457.0,161.165,161.249,161.1566,161.2406,6457.0
2015-08-06 10:10:00,191.95,192.15,191.93,192.08,13020.0,161.2322,161.4002,161.2154,161.3414,13020.0
2015-08-06 10:15:00,192.09,192.09,191.99,192.03,4144.0,161.3498,161.3498,161.2658,161.2994,4144.0
2015-08-06 10:20:00,191.91,191.91,191.71,191.79,16039.0,161.1986,161.1986,161.0306,161.0978,16039.0
2015-08-06 10:25:00,191.83,191.85,191.72,191.72,17210.0,161.1314,161.1482,161.039,161.039,17210.0
2015-08-06 10:30:00,191.65,191.8,191.59,191.78,18088.0,160.9802,161.1062,160.9298,161.0894,18088.0
2015-08-06 10:35:00,191.77,191.96,191.77,191.92,10311.0,161.081,161.2406,161.081,161.207,10311.0
2015-08-06 10:40:00,191.95,192.01,191.87,191.96,20026.0,161.2322,161.2826,161.165,161.2406,20026.0
2015-08-06 10:45:00,191.99,192.07,191.89,192.02,13899.0,161.2658,161.333,161.1818,161.291,13899.0
2015-08-06 10:50:00,192.02,192.02,191.88,191.91,7274.0,161.291,161.291,161.1734,161.1986,7274.0
2015-08-06 10:55:00,191.91,191.91,191.76,191.77,11946.0,161.1986,161.1986,161.0726,161.081,11946.0
2015-08-06 11:00:00,191.78,191.78,191.66,191.66,6502.0,161.0894,161.0894,160.9886,160.9886,6502.0
2015-08-06 11:05:00,191.64,191.69,191.52,191.54,4882.0,160.9718,161.0138,160.871,160.8878,4882.0
2015-08-06 11:10:00,191.52,191.53,191.37,191.38,17033.0,160.871,160.8794,160.745,160.7534,17033.0
2015-08-06 11:15:00,191.36,191.45,191.35,191.42,22452.0,160.7366,160.8122,160.7282,160.787,22452.0
2015-08-06 11:20:00,191.43,191.51,191.42,191.45,15549.0,160.7954,160.8626,160.787,160.8122,15549.0
2015-08-06 11:25:00,191.42,191.42,191.17,191.17,32492.0,160.787,160.787,160.577,160.577,32492.0
2015-08-06 11:30:00,191.19,191.2,190.98,191.0,13529.0,160.5938,160.6022,160.4174,160.4342,13529.0
2015-08-06 11:35:00,190.95,190.96,190.84,190.94,29344.0,160.3922,160.4006,160.2998,160.3838,29344.0
2015-08-06 11:40:00,190.91,191.04,190.9,191.03,16403.0,160.3586,160.4678,160.3502,160.4594,16403.0
2015-08-06 11:45:00,191.0,191.09,190.93,191.05,17513.0,160.4342,160.5098,160.3754,160.4762,17513.0
2015-08-06 11:50:00,191.03,191.03,190.94,190.98,16271.0,160.4594,160.4594,160.3838,160.4174,16271.0
2015-08-06 11:55:00,190.97,190.97,190.69,190.73,16948.0,160.409,160.409,160.1738,160.2074,16948.0
2015-08-06 12:00:00,190.71,190.8,190.71,190.78,13138.0,160.1906,160.2662,160.1906,160.2494,13138.0
2015-08-06 12:05:00,190.78,190.89,190.75,190.82,18728.0,160.2494,160.3418,160.2242,160.283,18728.0
2015-08-06 12:10:00,190.87,190.87,190.76,190.8,6335.0,160.325,160.325,160.2326,160.2662,6335.0
2015-08-06 12:15:00,190.81,190.83,190.69,190.69,8669.0,160.2746,160.2914,160.1738,160.1738,8669.0
2015-08-06 12:20:00,190.7,190.7,190.5,190.58,18443.0,160.1822,160.1822,160.0142,160.0814,18443.0
2015-08-06 12:25:00,190.59,190.71,190.59,190.71,3424.0,160.0898,160.1906,160.0898,160.1906,3424.0
2015-08-06 12:30:00,190.7,190.72,190.58,190.58,24744.0,160.1822,160.199,160.0814,160.0814,24744.0
2015-08-06 12:35:00,190.58,190.58,190.43,190.44,9488.0,160.0814,160.0814,159.9554,159.9638,9488.0
2015-08-06 12:40:00,190.46,190.58,190.39,190.5,12954.0,159.9806,160.0814,159.9218,160.0142,12954.0
2015-08-06 12:45:00,190.49,190.62,190.42,190.62,27050.0,160.0058,160.115,159.947,160.115,27050.0
2015-08-06 12:50:00,190.6,190.64,190.58,190.6,2334.0,160.0982,160.1318,160.0814,160.0982,2334.0
2015-08-06 12:55:00,190.61,190.67,190.5,190.61,8543.0,160.1066,160.157,160.0142,160.1066,8543.0
2015-08-06 13:00:00,190.58,190.66,190.55,190.65,9498.0,160.0814,160.1486,160.0562,160.1402,9498.0
2015-08-06 13:05:00,190.66,190.72,190.65,190.68,12770.0,160.1486,160.199,160.1402,160.1654,12770.0
2015-08-06 13:10:00,190.69,190.83,190.65,190.83,22484.0,160.1738,160.2914,160.1402,160.2914,22484.0
2015-08-06 13:15:00,190.83,190.88,190.76,190.88,14295.0,160.2914,160.3334,160.2326,160.3334,14295.0
2015-08-06 13:20:00,190.89,191.06,190.82,191.05,19235.0,160.3418,160.4846,160.283,160.4762,19235.0
2015-08-06 13:25:00,191.04,191.09,190.98,191.02,6337.0,160.4678,160.5098,160.4174,160.451,6337.0
2015-08-06 13:30:00,191.09,191.09,191.0,191.0,3905.0,160.5098,160.5098,160.4342,160.4342,3905.0
2015-08-06 13:35:00,191.03,191.06,190.96,190.97,5011.0,160.4594,160.4846,160.4006,160.409,5011.0
2015-08-06 13:40:00,190.99,191.01,190.96,191.0,2221.0,160.4258,160.4426,160.4006,160.4342,2221.0
2015-08-06 13:45:00,191.04,191.13,191.02,191.11,3995.0,160.4678,160.5434,160.451,160.5266,3995.0
2015-08-06 13:50:00,191.12,191.12,190.99,191.0,18929.0,160.535,160.535,160.4258,160.4342,18929.0
2015-08-06 13:55:00,191.02,191.02,190.91,190.92,9907.0,160.451,160.451,160.3586,160.367,9907.0
2015-08-06 14:00:00,190.9,190.92,190.82,190.82,45412.0,160.3502,160.367,160.283,160.283,45412.0
2015-08-06 14:05:00,190.85,190.88,190.83,190.88,7250.0,160.3082,160.3334,160.2914,160.3334,7250.0
2015-08-06 14:10:00,190.89,190.95,190.84,190.92,6128.0,160.3418,160.3922,160.2998,160.367,6128.0
2015-08-06 14:15:00,190.9,190.93,190.81,190.9,2474.0,160.3502,160.3754,160.2746,160.3502,2474.0
2015-08-06 14:20:00,190.89,191.06,190.89,191.05,7821.0,160.3418,160.4846,160.3418,160.4762,7821.0
2015-08-06 14:25:00,191.01,191.21,191.01,191.18,32167.0,160.4426,160.6106,160.4426,160.5854,32167.0
2015-08-06 14:30:00,191.21,191.28,191.14,191.18,14611.0,160.6106,160.6694,160.5518,160.5854,14611.0
2015-08-06 14:35:00,191.2,191.21,191.08,191.14,8178.0,160.6022,160.6106,160.5014,160.5518,8178.0
2015-08-06 14:40:00,191.17,191.24,191.15,191.21,7191.0,160.577,160.6358,160.5602,160.6106,7191.0
2015-08-06 14:45:00,191.21,191.27,191.21,191.24,7100.0,160.6106,160.661,160.6106,160.6358,7100.0
2015-08-06 14:50:00,191.23,191.24,191.1,191.11,13767.0,160.6274,160.6358,160.5182,160.5266,13767.0
2015-08-06 14:55:00,191.1,191.13,191.03,191.07,13222.0,160.5182,160.5434,160.4594,160.493,13222.0
2015-08-06 15:00:00,191.1,191.16,191.08,191.09,15926.0,160.5182,160.5686,160.5014,160.5098,15926.0
2015-08-06 15:05:00,191.15,191.15,191.04,191.08,14128.0,160.5602,160.5602,160.4678,160.5014,14128.0
2015-08-06 15:10:00,191.09,191.12,191.06,191.08,6809.0,160.5098,160.535,160.4846,160.5014,6809.0
2015-08-06 15:15:00,191.05,191.16,190.98,191.14,22981.0,160.4762,160.5686,160.4174,160.5518,22981.0
2015-08-06 15:20:00,191.12,191.14,190.96,191.0,11501.0,160.535,160.5518,160.4006,160.4342,11501.0
2015-08-06 15:25:00,191.01,191.01,190.9,190.94,6073.0,160.4426,160.4426,160.3502,160.3838,6073.0
2015-08-06 15:30:00,190.9,190.95,190.83,190.93,7844.0,160.3502,160.3922,160.2914,160.3754,7844.0
2015-08-06 15:35:00,190.9,191.03,190.86,191.03,11479.0,160.3502,160.4594,160.3166,160.4594,11479.0
2015-08-06 15:40:00,191.06,191.18,191.03,191.12,23124.0,160.4846,160.5854,160.4594,160.535,23124.0
2015-08-06 15:45:00,191.12,191.36,191.12,191.3,47291.0,160.535,160.7366,160.535,160.6862,47291.0
2015-08-06 15:50:00,191.27,191.33,191.25,191.26,27534.0,160.661,160.7114,160.6442,160.6526,27534.0
2015-08-06 15:55:00,191.26,191.33,191.1,191.15,99564.0,160.6526,160.7114,160.5182,160.5602,99564.0
2015-08-07 09:30:00,190.88,190.92,190.53,190.61,53028.0,160.3334,160.367,160.0394,160.1066,53028.0
2015-08-07 09:35:00,190.52,190.76,190.48,190.6,10277.0,160.031,160.2326,159.9974,160.0982,10277.0
2015-08-07 09:40:00,190.59,190.87,190.58,190.83,7685.0,160.0898,160.325,160.0814,160.2914,7685.0
2015-08-07 09:45:00,190.82,190.83,190.44,190.55,14945.0,160.283,160.2914,159.9638,160.0562,14945.0
2015-08-07 09:50:00,190.55,190.95,190.49,190.9,50263.0,160.0562,160.3922,160.0058,160.3502,50263.0
2015-08-07 09:55:00,190.9,190.99,190.79,190.96,12865.0,160.3502,160.4258,160.2578,160.4006,12865.0
2015-08-07 10:00:00,190.84,190.84,190.6,190.64,10973.0,160.2998,160.2998,160.0982,160.1318,10973.0
2015-08-07 10:05:00,190.69,190.78,190.61,190.72,7355.0,160.1738,160.2494,160.1066,160.199,7355.0
2015-08-07 10:10:00,190.69,190.83,190.67,190.77,5203.0,160.1738,160.2914,160.157,160.241,5203.0
2015-08-07 10:15:00,190.69,190.83,190.63,190.69,10471.0,160.1738,160.2914,160.1234,160.1738,10471.0
2015-08-07 10:20:00,190.62,190.66,190.37,190.44,17887.0,160.115,160.1486,159.905,159.9638,17887.0
2015-08-07 10:25:00,190.39,190.43,190.17,190.29,20566.0,159.9218,159.9554,159.737,159.8378,20566.0
2015-08-07 10:30:00,190.25,190.43,190.2,190.43,18744.0,159.8042,159.9554,159.7622,159.9554,18744.0
2015-08-07 10:35:00,190.41,190.55,190.41,190.52,9605.0,159.9386,160.0562,159.9386,160.031,9605.0
2015-08-07 10:40:00,190.5,190.66,190.46,190.56,8613.0,160.0142,160.1486,159.9806,160.0646,8613.0
2015-08-07 10:45:00,190.56,190.7,190.43,190.66,11732.0,160.0646,160.1822,159.9554,160.1486,11732.0
2015-08-07 10:50:00,190.66,190.78,190.39,190.41,12135.0,160.1486,160.2494,159.9218,159.9386,12135.0
2015-08-07 10:55:00,190.37,190.49,190.32,190.39,13842.0,159.905,160.0058,159.863,159.9218,13842.0
2015-08-07 11:00:00,190.4,190.51,190.31,190.31,21663.0,159.9302,160.0226,159.8546,159.8546,21663.0
2015-08-07 11:05:00,190.27,190.36,190.23,190.23,15266.0,159.821,159.8966,159.7874,159.7874,15266.0
2015-08-07 11:10:00,190.24,190.31,190.11,190.12,22256.0,159.7958,159.8546,159.6866,159.695,22256.0
2015-08-07 11:15:00,190.07,190.16,189.85,189.85,46900.0,159.653,159.7286,159.4682,159.4682,46900.0
2015-08-07 11:20:00,189.86,189.95,189.85,189.94,10603.0,159.4766,159.5522,159.4682,159.5438,10603.0
2015-08-07 11:25:00,189.91,190.02,189.87,189.98,19098.0,159.5186,159.611,159.485,159.5774,19098.0
2015-08-07 11:30:00,189.97,189.98,189.81,189.87,9902.0,159.569,159.5774,159.4346,159.485,9902.0
2015-08-07 11:35:00,189.88,189.88,189.76,189.78,20337.0,159.4934,159.4934,159.3926,159.4094,20337.0
2015-08-07 11:40:00,189.79,190.02,189.79,189.99,21032.0,159.4178,159.611,159.4178,159.5858,21032.0
2015-08-07 11:45:00,189.99,190.06,189.93,189.98,9667.0,159.5858,159.6446,159.5354,159.5774,9667.0
2015-08-07 11:50:00,190.0,190.07,189.93,189.93,13058.0,159.5942,159.653,159.5354,159.5354,13058.0
2015-08-07 11:55:00,189.94,190.04,189.85,190.03,21715.0,159.5438,159.6278,159.4682,159.6194,21715.0
2015-08-07 12:00:00,190.05,190.13,190.04,190.04,18239.0,159.6362,159.7034,159.6278,159.6278,18239.0
2015-08-07 12:05:00,190.02,190.16,190.02,190.15,23594.0,159.611,159.7286,159.611,159.7202,23594.0
2015-08-07 12:10:00,190.16,190.2,190.09,190.12,18993.0,159.7286,159.7622,159.6698,159.695,18993.0
2015-08-07 12:15:00,190.13,190.14,190.09,190.11,6464.0,159.7034,159.7118,159.6698,159.6866,6464.0
2015-08-07 12:20:00,190.1,190.1,189.95,190.05,12887.0,159.6782,159.6782,159.5522,159.6362,12887.0
2015-08-07 12:25:00,190.06,190.15,190.03,190.03,21561.0,159.6446,159.7202,159.6194,159.6194,21561.0
2015-08-07 12:30:00,190.03,190.03,189.9,189.94,14874.0,159.6194,159.6194,159.5102,159.5438,14874.0
2015-08-07 12:35:00,189.9,189.98,189.8,189.98,30891.0,159.5102,159.5774,159.4262,159.5774,30891.0
2015-08-07 12:40:00,189.94,190.07,189.94,190.05,6138.0,159.5438,159.653,159.5438,159.6362,6138.0
2015-08-07 12:45:00,190.06,190.09,189.93,189.96,10126.0,159.6446,159.6698,159.5354,159.5606,10126.0
2015-08-07 12:50:00,189.95,190.05,189.95,189.97,12349.0,159.5522,159.6362,159.5522,159.569,12349.0
2015-08-07 12:55:00,189.95,189.98,189.86,189.95,9427.0,159.5522,159.5774,159.4766,159.5522,9427.0
2015-08-07 13:00:00,189.94,189.95,189.87,189.88,67787.0,159.5438,159.5522,159.485,159.4934,67787.0
2015-08-07 13:05:00,189.89,189.92,189.84,189.87,26234.0,159.5018,159.527,159.4598,159.485,26234.0
2015-08-07 13:10:00,189.84,189.84,189.75,189.8,31389.0,159.4598,159.4598,159.3842,159.4262,31389.0
2015-08-07 13:15:00,189.79,189.86,189.79,189.82,10231.0,159.4178,159.4766,159.4178,159.443,10231.0
2015-08-07 13:20:00,189.81,189.85,189.79,189.79,4284.0,159.4346,159.4682,159.4178,159.4178,4284.0
2015-08-07 13:25:00,189.79,189.83,189.69,189.81,19027.0,159.4178,159.4514,159.3338,159.4346,19027.0
2015-08-07 13:30:00,189.82,189.97,189.82,189.97,10928.0,159.443,159.569,159.443,159.569,10928.0
2015-08-07 13:35:00,189.96,190.05,189.94,189.96,19704.0,159.5606,159.6362,159.5438,159.5606,19704.0
2015-08-07 13:40:00,189.96,190.01,189.94,189.97,12053.0,159.5606,159.6026,159.5438,159.569,12053.0
2015-08-07 13:45:00,189.99,190.1,189.98,190.01,10276.0,159.5858,159.6782,159.5774,159.6026,10276.0
2015-08-07 13:50:00,190.05,190.05,189.93,189.93,5435.0,159.6362,159.6362,159.5354,159.5354,5435.0
2015-08-07 13:55:00,189.95,189.99,189.89,189.95,13654.0,159.5522,159.5858,159.5018,159.5522,13654.0
2015-08-07 14:00:00,189.93,189.93,189.83,189.83,5515.0,159.5354,159.5354,159.4514,159.4514,5515.0
2015-08-07 14:05:00,189.82,189.97,189.8,189.97,7806.0,159.443,159.569,159.4262,159.569,7806.0
2015-08-07 14:10:00,189.96,190.02,189.91,190.01,16563.0,159.5606,159.611,159.5186,159.6026,16563.0
2015-08-07 14:15:00,189.98,190.0,189.83,189.83,22317.0,159.5774,159.5942,159.4514,159.4514,22317.0
2015-08-07 14:20:00,189.84,189.89,189.78,189.85,6855.0,159.4598,159.5018,159.4094,159.4682,6855.0
2015-08-07 14:25:00,189.87,189.99,189.83,189.93,11705.0,159.485,159.5858,159.4514,159.5354,11705.0
2015-08-07 14:30:00,189.95,190.08,189.95,190.05,11731.0,159.5522,159.6614,159.5522,159.6362,11731.0
2015-08-07 14:35:00,190.04,190.15,190.04,190.09,21581.0,159.6278,159.7202,159.6278,159.6698,21581.0
2015-08-07 14:40:00,190.07,190.07,190.0,190.04,15399.0,159.653,159.653,159.5942,159.6278,15399.0
2015-08-07 14:45:00,190.04,190.09,189.96,190.09,12546.0,159.6278,159.6698,159.5606,159.6698,12546.0
2015-08-07 14:50:00,190.09,190.19,190.08,190.12,14956.0,159.6698,159.7538,159.6614,159.695,14956.0
2015-08-07 14:55:00,190.11,190.15,190.04,190.15,19331.0,159.6866,159.7202,159.6278,159.7202,19331.0
2015-08-07 15:00:00,190.15,190.18,190.09,190.13,36937.0,159.7202,159.7454,159.6698,159.7034,36937.0
2015-08-07 15:05:00,190.12,190.12,189.99,190.12,15872.0,159.695,159.695,159.5858,159.695,15872.0
2015-08-07 15:10:00,190.12,190.12,189.93,189.97,31201.0,159.695,159.695,159.5354,159.569,31201.0
2015-08-07 15:15:00,189.97,190.12,189.96,190.1,22304.0,159.569,159.695,159.5606,159.6782,22304.0
2015-08-07 15:20:00,190.1,190.37,190.1,190.34,37387.0,159.6782,159.905,159.6782,159.8798,37387.0
2015-08-07 15:25:00,190.33,190.55,190.31,190.5,44600.0,159.8714,160.0562,159.8546,160.0142,44600.0
2015-08-07 15:30:00,190.49,190.64,190.47,190.59,20638.0,160.0058,160.1318,159.989,160.0898,20638.0
2015-08-07 15:35:00,190.58,190.6,190.49,190.53,10491.0,160.0814,160.0982,160.0058,160.0394,10491.0
2015-08-07 15:40:00,190.54,190.56,190.37,190.44,36266.0,160.0478,160.0646,159.905,159.9638,36266.0
2015-08-07 15:45:00,190.42,190.54,190.38,190.52,33990.0,159.947,160.0478,159.9134,160.031,33990.0
2015-08-07 15:50:00,190.5,190.63,190.45,190.59,33640.0,160.0142,160.1234,159.9722,160.0898,33640.0
2015-08-07 15:55:00,190.6,190.65,190.5,190.65,144782.0,160.0982,160.1402,160.0142,160.1402,144782.0
2015-08-10 09:30:00,191.9,192.3,191.9,192.29,57094.0,161.1902,161.5262,161.1902,161.5178,57094.0
2015-08-10 09:35:00,192.29,192.38,192.21,192.23,34254.0,161.5178,161.5934,161.4506,161.4674,34254.0
2015-08-10 09:40:00,192.23,192.41,192.19,192.39,16168.0,161.4674,161.6186,161.4338,161.6018,16168.0
2015-08-10 09:45:00,192.41,192.48,192.36,192.44,22264.0,161.6186,161.6774,161.5766,161.6438,22264.0
2015-08-10 09:50:00,192.5,192.62,192.45,192.51,31733.0,161.6942,161.795,161.6522,161.7026,31733.0
2015-08-10 09:55:00,192.54,192.54,192.4,192.44,11120.0,161.7278,161.7278,161.6102,161.6438,11120.0
2015-08-10 10:00:00,192.49,192.51,192.34,192.37,16631.0,161.6858,161.7026,161.5598,161.585,16631.0
2015-08-10 10:05:00,192.39,192.5,192.38,192.43,6915.0,161.6018,161.6942,161.5934,161.6354,6915.0
2015-08-10 10:10:00,192.47,192.54,192.44,192.48,10005.0,161.669,161.7278,161.6438,161.6774,10005.0
2015-08-10 10:15:00,192.5,192.6,192.5,192.53,27821.0,161.6942,161.7782,161.6942,161.7194,27821.0
2015-08-10 10:20:00,192.53,192.67,192.53,192.59,15907.0,161.7194,161.837,161.7194,161.7698,15907.0
2015-08-10 10:25:00,192.59,192.64,192.53,192.58,17825.0,161.7698,161.8118,161.7194,161.7614,17825.0
2015-08-10 10:30:00,192.52,192.52,192.41,192.48,7727.0,161.711,161.711,161.6186,161.6774,7727.0
2015-08-10 10:35:00,192.45,192.45,192.33,192.37,9240.0,161.6522,161.6522,161.5514,161.585,9240.0
2015-08-10 10:40:00,192.37,192.51,192.35,192.5,3246.0,161.585,161.7026,161.5682,161.6942,3246.0
2015-08-10 10:45:00,192.5,192.6,192.5,192.6,2985.0,161.6942,161.7782,161.6942,161.7782,2985.0
2015-08-10 10:50:00,192.59,192.61,192.45,192.47,3979.0,161.7698,161.7866,161.6522,161.669,3979.0
2015-08-10 10:55:00,192.47,192.58,192.4,192.56,4965.0,161.669,161.7614,161.6102,161.7446,4965.0
2015-08-10 11:00:00,192.64,192.7,192.6,192.7,8016.0,161.8118,161.8622,161.7782,161.8622,8016.0
2015-08-10 11:05:00,192.7,192.82,192.7,192.79,15914.0,161.8622,161.963,161.8622,161.9378,15914.0
2015-08-10 11:10:00,192.79,192.81,192.73,192.73,10850.0,161.9378,161.9546,161.8874,161.8874,10850.0
2015-08-10 11:15:00,192.74,192.77,192.7,192.71,10356.0,161.8958,161.921,161.8622,161.8706,10356.0
2015-08-10 11:20:00,192.7,192.78,192.7,192.76,14244.0,161.8622,161.9294,161.8622,161.9126,14244.0
2015-08-10 11:25:00,192.77,192.81,192.63,192.63,14756.0,161.921,161.9546,161.8034,161.8034,14756.0
2015-08-10 11:30:00,192.63,192.74,192.63,192.73,19268.0,161.8034,161.8958,161.8034,161.8874,19268.0
2015-08-10 11:35:00,192.74,192.77,192.69,192.72,13840.0,161.8958,161.921,161.8538,161.879,13840.0
2015-08-10 11:40:00,192.73,192.74,192.64,192.64,13356.0,161.8874,161.8958,161.8118,161.8118,13356.0
2015-08-10 11:45:00,192.66,192.72,192.66,192.69,23369.0,161.8286,161.879,161.8286,161.8538,23369.0
2015-08-10 11:50:00,192.7,192.84,192.7,192.81,26353.0,161.8622,161.9798,161.8622,161.9546,26353.0
2015-08-10 11:55:00,192.82,192.82,192.7,192.73,17520.0,161.963,161.963,161.8622,161.8874,17520.0
2015-08-10 12:00:00,192.73,192.74,192.71,192.72,2481.0,161.8874,161.8958,161.8706,161.879,2481.0
2015-08-10 12:05:00,192.7,192.76,192.69,192.76,9573.0,161.8622,161.9126,161.8538,161.9126,9573.0
2015-08-10 12:10:00,192.74,192.78,192.74,192.78,5700.0,161.8958,161.9294,161.8958,161.9294,5700.0
2015-08-10 12:15:00,192.79,192.8,192.75,192.77,8360.0,161.9378,161.9462,161.9042,161.921,8360.0
2015-08-10 12:20:00,192.79,192.83,192.79,192.79,9204.0,161.9378,161.9714,161.9378,161.9378,9204.0
2015-08-10 12:25:00,192.79,192.81,192.78,192.79,8314.0,161.9378,161.9546,161.9294,161.9378,8314.0
2015-08-10 12:30:00,192.81,192.81,192.73,192.77,16883.0,161.9546,161.9546,161.8874,161.921,16883.0
2015-08-10 12:35:00,192.77,192.8,192.76,192.8,4882.0,161.921,161.9462,161.9126,161.9462,4882.0
2015-08-10 12:40:00,192.81,192.81,192.75,192.77,18016.0,161.9546,161.9546,161.9042,161.921,18016.0
2015-08-10 12:45:00,192.77,192.85,192.77,192.84,5727.0,161.921,161.9882,161.921,161.9798,5727.0
2015-08-10 12:50:00,192.87,192.87,192.77,192.8,16260.0,162.005,162.005,161.921,161.9462,16260.0
2015-08-10 12:55:00,192.82,192.86,192.81,192.84,8073.0,161.963,161.9966,161.9546,161.9798,8073.0
2015-08-10 13:00:00,192.86,192.9,192.81,192.9,18327.0,161.9966,162.0302,161.9546,162.0302,18327.0
2015-08-10 13:05:00,192.9,192.96,192.89,192.94,16217.0,162.0302,162.0806,162.0218,162.0638,16217.0
2015-08-10 13:10:00,192.96,192.98,192.92,192.93,5242.0,162.0806,162.0973,162.047,162.0554,5242.0
2015-08-10 13:15:00,192.93,192.96,192.91,192.92,6792.0,162.0554,162.0806,162.0386,162.047,6792.0
2015-08-10 13:20:00,192.89,192.94,192.88,192.91,9782.0,162.0218,162.0638,162.0134,162.0386,9782.0
2015-08-10 13:25:00,192.92,192.93,192.87,192.87,5198.0,162.047,162.0554,162.005,162.005,5198.0
2015-08-10 13:30:00,192.89,192.94,192.88,192.94,9921.0,162.0218,162.0638,162.0134,162.0638,9921.0
2015-08-10 13:35:00,192.94,192.96,192.92,192.93,15132.0,162.0638,162.0806,162.047,162.0554,15132.0
2015-08-10 13:40:00,192.94,192.96,192.93,192.96,3283.0,162.0638,162.0806,162.0554,162.0806,3283.0
2015-08-10 13:45:00,192.93,192.94,192.88,192.92,46064.0,162.0554,162.0638,162.0134,162.047,46064.0
2015-08-10 13:50:00,192.93,192.95,192.9,192.92,6411.0,162.0554,162.0722,162.0302,162.047,6411.0
2015-08-10 13:55:00,192.93,192.97,192.92,192.96,14818.0,162.0554,162.0889,162.047,162.0806,14818.0
2015-08-10 14:00:00,192.98,192.99,192.9,192.9,11240.0,162.0973,162.1057,162.0302,162.0302,11240.0
2015-08-10 14:05:00,192.93,192.97,192.93,192.96,7469.0,162.0554,162.0889,162.0554,162.0806,7469.0
2015-08-10 14:10:00,192.98,192.99,192.95,192.98,5078.0,162.0973,162.1057,162.0722,162.0973,5078.0
2015-08-10 14:15:00,193.0,193.15,193.0,193.1,32698.0,162.1141,162.2401,162.1141,162.1981,32698.0
2015-08-10 14:20:00,193.07,193.09,193.04,193.04,22675.0,162.1729,162.1897,162.1477,162.1477,22675.0
2015-08-10 14:25:00,193.07,193.07,193.03,193.04,5751.0,162.1729,162.1729,162.1393,162.1477,5751.0
2015-08-10 14:30:00,193.02,193.04,192.97,192.97,4587.0,162.1309,162.1477,162.0889,162.0889,4587.0
2015-08-10 14:35:00,193.0,193.01,192.95,192.99,5502.0,162.1141,162.1225,162.0722,162.1057,5502.0
2015-08-10 14:40:00,192.97,193.0,192.92,192.96,11024.0,162.0889,162.1141,162.047,162.0806,11024.0
2015-08-10 14:45:00,192.96,192.96,192.92,192.95,5421.0,162.0806,162.0806,162.047,162.0722,5421.0
2015-08-10 14:50:00,192.95,193.0,192.93,192.97,19178.0,162.0722,162.1141,162.0554,162.0889,19178.0
2015-08-10 14:55:00,192.95,193.01,192.93,192.98,28833.0,162.0722,162.1225,162.0554,162.0973,28833.0
2015-08-10 15:00:00,192.97,193.01,192.96,192.97,15616.0,162.0889,162.1225,162.0806,162.0889,15616.0
2015-08-10 15:05:00,192.99,193.05,192.98,193.0,9008.0,162.1057,162.1561,162.0973,162.1141,9008.0
2015-08-10 15:10:00,193.03,193.03,192.96,192.99,5918.0,162.1393,162.1393,162.0806,162.1057,5918.0
2015-08-10 15:15:00,193.0,193.02,192.96,192.98,4844.0,162.1141,162.1309,162.0806,162.0973,4844.0
2015-08-10 15:20:00,193.0,193.04,192.98,193.0,1897.0,162.1141,162.1477,162.0973,162.1141,1897.0
2015-08-10 15:25:00,192.99,192.99,192.94,192.95,15496.0,162.1057,162.1057,162.0638,162.0722,15496.0
2015-08-10 15:30:00,192.94,192.99,192.93,192.94,10424.0,162.0638,162.1057,162.0554,162.0638,10424.0
2015-08-10 15:35:00,192.93,192.94,192.81,192.86,27990.0,162.0554,162.0638,161.9546,161.9966,27990.0
2015-08-10 15:40:00,192.86,192.94,192.85,192.92,9168.0,161.9966,162.0638,161.9882,162.047,9168.0
2015-08-10 15:45:00,192.94,192.95,192.85,192.86,28771.0,162.0638,162.0722,161.9882,161.9966,28771.0
2015-08-10 15:50:00,192.86,192.91,192.85,192.91,13966.0,161.9966,162.0386,161.9882,162.0386,13966.0
2015-08-10 15:55:00,192.9,193.06,192.9,193.06,30605.0,162.0302,162.1645,162.0302,162.1645,30605.0
2015-08-11 09:30:00,191.64,191.71,191.37,191.71,83719.0,160.9718,161.0306,160.745,161.0306,83719.0
2015-08-11 09:35:00,191.73,191.84,191.51,191.65,57660.0,161.0474,161.1398,160.8626,160.9802,57660.0
2015-08-11 09:40:00,191.69,191.84,191.52,191.84,25684.0,161.0138,161.1398,160.871,161.1398,25684.0
2015-08-11 09:45:00,191.9,191.9,191.63,191.78,89198.0,161.1902,161.1902,160.9634,161.0894,89198.0
2015-08-11 09:50:00,191.74,191.85,191.48,191.49,53643.0,161.0558,161.1482,160.8374,160.8458,53643.0
2015-08-11 09:55:00,191.52,191.67,191.52,191.6,44116.0,160.871,160.997,160.871,160.9382,44116.0
2015-08-11 10:00:00,191.6,191.67,191.49,191.51,36595.0,160.9382,160.997,160.8458,160.8626,36595.0
2015-08-11 10:05:00,191.53,191.81,191.48,191.73,43692.0,160.8794,161.1146,160.8374,161.0474,43692.0
2015-08-11 10:10:00,191.73,191.75,191.6,191.73,57950.0,161.0474,161.0642,160.9382,161.0474,57950.0
2015-08-11 10:15:00,191.73,191.87,191.67,191.87,54785.0,161.0474,161.165,160.997,161.165,54785.0
2015-08-11 10:20:00,191.88,192.04,191.88,191.94,19579.0,161.1734,161.3078,161.1734,161.2238,19579.0
2015-08-11 10:25:00,191.96,192.03,191.85,191.85,38172.0,161.2406,161.2994,161.1482,161.1482,38172.0
2015-08-11 10:30:00,191.83,191.84,191.71,191.79,17228.0,161.1314,161.1398,161.0306,161.0978,17228.0
2015-08-11 10:35:00,191.79,191.83,191.63,191.69,28869.0,161.0978,161.1314,160.9634,161.0138,28869.0
2015-08-11 10:40:00,191.68,191.92,191.64,191.86,18015.0,161.0054,161.207,160.9718,161.1566,18015.0
2015-08-11 10:45:00,191.86,191.92,191.77,191.78,15879.0,161.1566,161.207,161.081,161.0894,15879.0
2015-08-11 10:50:00,191.78,191.8,191.63,191.67,38402.0,161.0894,161.1062,160.9634,160.997,38402.0
2015-08-11 10:55:00,191.67,191.72,191.53,191.55,45233.0,160.997,161.039,160.8794,160.8962,45233.0
2015-08-11 11:00:00,191.5,191.62,191.38,191.4,15851.0,160.8542,160.955,160.7534,160.7702,15851.0
2015-08-11 11:05:00,191.35,191.35,191.11,191.15,39767.0,160.7282,160.7282,160.5266,160.5602,39767.0
2015-08-11 11:10:00,191.13,191.33,191.12,191.33,11010.0,160.5434,160.7114,160.535,160.7114,11010.0
2015-08-11 11:15:00,191.31,191.32,191.25,191.25,13952.0,160.6946,160.703,160.6442,160.6442,13952.0
2015-08-11 11:20:00,191.22,191.24,191.08,191.14,11574.0,160.619,160.6358,160.5014,160.5518,11574.0
2015-08-11 11:25:00,191.13,191.13,190.98,191.04,12025.0,160.5434,160.5434,160.4174,160.4678,12025.0
2015-08-11 11:30:00,191.03,191.16,191.03,191.11,12287.0,160.4594,160.5686,160.4594,160.5266,12287.0
2015-08-11 11:35:00,191.13,191.25,191.11,191.16,11406.0,160.5434,160.6442,160.5266,160.5686,11406.0
2015-08-11 11:40:00,191.17,191.17,191.06,191.06,8569.0,160.577,160.577,160.4846,160.4846,8569.0
2015-08-11 11:45:00,191.06,191.13,190.82,190.85,8048.0,160.4846,160.5434,160.283,160.3082,8048.0
2015-08-11 11:50:00,190.84,190.92,190.81,190.89,5739.0,160.2998,160.367,160.2746,160.3418,5739.0
2015-08-11 11:55:00,190.86,190.9,190.78,190.88,21636.0,160.3166,160.3502,160.2494,160.3334,21636.0
2015-08-11 12:00:00,190.88,190.95,190.86,190.95,17047.0,160.3334,160.3922,160.3166,160.3922,17047.0
2015-08-11 12:05:00,190.94,191.02,190.91,191.01,10344.0,160.3838,160.451,160.3586,160.4426,10344.0
2015-08-11 12:10:00,191.01,191.12,191.01,191.08,38965.0,160.4426,160.535,160.4426,160.5014,38965.0
2015-08-11 12:15:00,191.04,191.1,191.0,191.01,8302.0,160.4678,160.5182,160.4342,160.4426,8302.0
2015-08-11 12:20:00,191.01,191.03,190.96,190.99,9525.0,160.4426,160.4594,160.4006,160.4258,9525.0
2015-08-11 12:25:00,190.97,191.12,190.95,191.12,16065.0,160.409,160.535,160.3922,160.535,16065.0
2015-08-11 12:30:00,191.08,191.22,191.07,191.22,11730.0,160.5014,160.619,160.493,160.619,11730.0
2015-08-11 12:35:00,191.21,191.21,191.08,191.11,7377.0,160.6106,160.6106,160.5014,160.5266,7377.0
2015-08-11 12:40:00,191.1,191.13,190.98,191.0,12352.0,160.5182,160.5434,160.4174,160.4342,12352.0
2015-08-11 12:45:00,190.99,191.03,190.97,191.03,16619.0,160.4258,160.4594,160.409,160.4594,16619.0
2015-08-11 12:50:00,191.01,191.03,190.97,191.01,5701.0,160.4426,160.4594,160.409,160.4426,5701.0
2015-08-11 12:55:00,191.01,191.01,190.79,190.81,13472.0,160.4426,160.4426,160.2578,160.2746,13472.0
2015-08-11 13:00:00,190.8,190.86,190.7,190.72,21767.0,160.2662,160.3166,160.1822,160.199,21767.0
2015-08-11 13:05:00,190.7,190.76,190.56,190.62,21554.0,160.1822,160.2326,160.0646,160.115,21554.0
2015-08-11 13:10:00,190.61,190.67,190.5,190.67,70939.0,160.1066,160.157,160.0142,160.157,70939.0
2015-08-11 13:15:00,190.64,190.65,190.58,190.63,22797.0,160.1318,160.1402,160.0814,160.1234,22797.0
2015-08-11 13:20:00,190.6,190.72,190.52,190.67,22464.0,160.0982,160.199,160.031,160.157,22464.0
2015-08-11 13:25:00,190.69,190.78,190.66,190.74,12934.0,160.1738,160.2494,160.1486,160.2158,12934.0
2015-08-11 13:30:00,190.74,190.74,190.67,190.72,10344.0,160.2158,160.2158,160.157,160.199,10344.0
2015-08-11 13:35:00,190.72,190.97,190.71,190.94,31017.0,160.199,160.409,160.1906,160.3838,31017.0
2015-08-11 13:40:00,190.92,190.95,190.83,190.83,11618.0,160.367,160.3922,160.2914,160.2914,11618.0
2015-08-11 13:45:00,190.83,190.87,190.75,190.76,12628.0,160.2914,160.325,160.2242,160.2326,12628.0
2015-08-11 13:50:00,190.76,190.83,190.71,190.77,22389.0,160.2326,160.2914,160.1906,160.241,22389.0
2015-08-11 13:55:00,190.75,190.75,190.62,190.63,10684.0,160.2242,160.2242,160.115,160.1234,10684.0
2015-08-11 14:00:00,190.61,190.69,190.57,190.62,39637.0,160.1066,160.1738,160.073,160.115,39637.0
2015-08-11 14:05:00,190.61,190.79,190.57,190.78,22800.0,160.1066,160.2578,160.073,160.2494,22800.0
2015-08-11 14:10:00,190.79,190.8,190.62,190.62,18144.0,160.2578,160.2662,160.115,160.115,18144.0
2015-08-11 14:15:00,190.62,190.63,190.55,190.59,18528.0,160.115,160.1234,160.0562,160.0898,18528.0
2015-08-11 14:20:00,190.6,190.74,190.57,190.71,73085.0,160.0982,160.2158,160.073,160.1906,73085.0
2015-08-11 14:25:00,190.71,190.94,190.66,190.87,96117.0,160.1906,160.3838,160.1486,160.325,96117.0
2015-08-11 14:30:00,190.86,190.92,190.72,190.72,53237.0,160.3166,160.367,160.199,160.199,53237.0
2015-08-11 14:35:00,190.73,190.88,190.67,190.83,66056.0,160.2074,160.3334,160.157,160.2914,66056.0
2015-08-11 14:40:00,190.82,190.83,190.77,190.82,46960.0,160.283,160.2914,160.241,160.283,46960.0
2015-08-11 14:45:00,190.82,190.88,190.79,190.8,28185.0,160.283,160.3334,160.2578,160.2662,28185.0
2015-08-11 14:50:00,190.79,190.85,190.74,190.84,18240.0,160.2578,160.3082,160.2158,160.2998,18240.0
2015-08-11 14:55:00,190.86,191.06,190.86,191.0,77735.0,160.3166,160.4846,160.3166,160.4342,77735.0
2015-08-11 15:00:00,191.02,191.09,190.92,190.96,51015.0,160.451,160.5098,160.367,160.4006,51015.0
2015-08-11 15:05:00,190.97,191.04,190.9,190.9,43977.0,160.409,160.4678,160.3502,160.3502,43977.0
2015-08-11 15:10:00,190.9,191.22,190.88,191.22,60355.0,160.3502,160.619,160.3334,160.619,60355.0
2015-08-11 15:15:00,191.22,191.24,191.05,191.13,43445.0,160.619,160.6358,160.4762,160.5434,43445.0
2015-08-11 15:20:00,191.12,191.12,191.02,191.09,40851.0,160.535,160.535,160.451,160.5098,40851.0
2015-08-11 15:25:00,191.11,191.22,191.11,191.18,70151.0,160.5266,160.619,160.5266,160.5854,70151.0
2015-08-11 15:30:00,191.2,191.23,191.06,191.13,63546.0,160.6022,160.6274,160.4846,160.5434,63546.0
2015-08-11 15:35:00,191.13,191.31,191.09,191.3,57178.0,160.5434,160.6946,160.5098,160.6862,57178.0
2015-08-11 15:40:00,191.31,191.37,191.19,191.31,63888.0,160.6946,160.745,160.5938,160.6946,63888.0
2015-08-11 15:45:00,191.3,191.35,191.16,191.23,88879.0,160.6862,160.7282,160.5686,160.6274,88879.0
2015-08-11 15:50:00,191.21,191.42,191.18,191.36,133628.0,160.6106,160.787,160.5854,160.7366,133628.0
2015-08-11 15:55:00,191.38,191.44,191.25,191.29,94833.0,160.7534,160.8038,160.6442,160.6778,94833.0
2015-08-12 09:30:00,189.89,189.98,189.44,189.45,99034.0,159.5018,159.5774,159.1239,159.1323,99034.0
2015-08-12 09:35:00,189.43,189.66,189.37,189.66,63691.0,159.1155,159.3087,159.0651,159.3087,63691.0
2015-08-12 09:40:00,189.6,189.8,189.51,189.53,36845.0,159.2583,159.4262,159.1827,159.1995,36845.0
2015-08-12 09:45:00,189.51,189.74,189.37,189.4,45632.0,159.1827,159.3758,159.0651,159.0903,45632.0
2015-08-12 09:50:00,189.37,189.47,189.22,189.45,46655.0,159.0651,159.1491,158.9391,159.1323,46655.0
2015-08-12 09:55:00,189.5,189.5,189.38,189.46,11490.0,159.1743,159.1743,159.0735,159.1407,11490.0
2015-08-12 10:00:00,189.39,189.47,189.18,189.37,24547.0,159.0819,159.1491,158.9055,159.0651,24547.0
2015-08-12 10:05:00,189.34,189.34,188.96,188.97,40778.0,159.0399,159.0399,158.7207,158.7291,40778.0
2015-08-12 10:10:00,188.97,189.08,188.72,188.75,54699.0,158.7291,158.8215,158.5191,158.5443,54699.0
2015-08-12 10:15:00,188.75,188.95,188.7,188.91,35310.0,158.5443,158.7123,158.5023,158.6787,35310.0
2015-08-12 10:20:00,188.95,188.95,188.3,188.35,75885.0,158.7123,158.7123,158.1663,158.2083,75885.0
2015-08-12 10:25:00,188.34,188.75,188.31,188.74,64648.0,158.1999,158.5443,158.1747,158.5359,64648.0
2015-08-12 10:30:00,188.72,188.83,188.64,188.81,27256.0,158.5191,158.6115,158.4519,158.5947,27256.0
2015-08-12 10:35:00,188.81,188.89,188.68,188.87,240141.0,158.5947,158.6619,158.4855,158.6451,240141.0
2015-08-12 10:40:00,188.84,188.89,188.71,188.72,269703.0,158.6199,158.6619,158.5107,158.5191,269703.0
2015-08-12 10:45:00,188.71,188.85,188.65,188.7,27307.0,158.5107,158.6283,158.4603,158.5023,27307.0
2015-08-12 10:50:00,188.68,188.75,188.54,188.54,25027.0,158.4855,158.5443,158.3679,158.3679,25027.0
2015-08-12 10:55:00,188.55,188.65,188.47,188.65,11580.0,158.3763,158.4603,158.3091,158.4603,11580.0
2015-08-12 11:00:00,188.65,188.97,188.65,188.92,9919.0,158.4603,158.7291,158.4603,158.6871,9919.0
2015-08-12 11:05:00,188.92,189.04,188.85,189.03,25423.0,158.6871,158.7879,158.6283,158.7795,25423.0
2015-08-12 11:10:00,189.01,189.12,188.91,188.93,38022.0,158.7627,158.8551,158.6787,158.6955,38022.0
2015-08-12 11:15:00,188.94,189.15,188.91,189.09,17994.0,158.7039,158.8803,158.6787,158.8299,17994.0
2015-08-12 11:20:00,189.05,189.12,188.92,188.93,123391.0,158.7963,158.8551,158.6871,158.6955,123391.0
2015-08-12 11:25:00,188.97,189.19,188.96,189.18,10534.0,158.7291,158.9139,158.7207,158.9055,10534.0
2015-08-12 11:30:00,189.16,189.17,189.04,189.13,24936.0,158.8887,158.8971,158.7879,158.8635,24936.0
2015-08-12 11:35:00,189.11,189.17,189.02,189.05,11998.0,158.8467,158.8971,158.7711,158.7963,11998.0
2015-08-12 11:40:00,189.02,189.1,188.95,188.95,15336.0,158.7711,158.8383,158.7123,158.7123,15336.0
2015-08-12 11:45:00,188.95,188.99,188.91,188.97,20207.0,158.7123,158.7459,158.6787,158.7291,20207.0
2015-08-12 11:50:00,188.93,188.93,188.73,188.73,5504.0,158.6955,158.6955,158.5275,158.5275,5504.0
2015-08-12 11:55:00,188.76,188.8,188.7,188.74,5011.0,158.5527,158.5863,158.5023,158.5359,5011.0
2015-08-12 12:00:00,188.73,188.74,188.6,188.64,11260.0,158.5275,158.5359,158.4183,158.4519,11260.0
2015-08-12 12:05:00,188.64,188.84,188.63,188.84,9370.0,158.4519,158.6199,158.4435,158.6199,9370.0
2015-08-12 12:10:00,188.82,189.05,188.82,189.05,17075.0,158.6031,158.7963,158.6031,158.7963,17075.0
2015-08-12 12:15:00,189.05,189.16,189.02,189.16,35078.0,158.7963,158.8887,158.7711,158.8887,35078.0
2015-08-12 12:20:00,189.15,189.21,189.04,189.21,5960.0,158.8803,158.9307,158.7879,158.9307,5960.0
2015-08-12 12:25:00,189.19,189.42,189.12,189.42,13172.0,158.9139,159.1071,158.8551,159.1071,13172.0
2015-08-12 12:30:00,189.41,189.69,189.34,189.68,16530.0,159.0987,159.3338,159.0399,159.3254,16530.0
2015-08-12 12:35:00,189.67,189.81,189.65,189.71,8798.0,159.317,159.4346,159.3003,159.3506,8798.0
2015-08-12 12:40:00,189.75,189.9,189.72,189.87,25454.0,159.3842,159.5102,159.359,159.485,25454.0
2015-08-12 12:45:00,189.87,189.92,189.7,189.75,10261.0,159.485,159.527,159.3422,159.3842,10261.0
2015-08-12 12:50:00,189.71,189.83,189.68,189.82,10319.0,159.3506,159.4514,159.3254,159.443,10319.0
2015-08-12 12:55:00,189.82,189.84,189.64,189.69,9521.0,159.443,159.4598,159.2919,159.3338,9521.0
2015-08-12 13:00:00,189.71,190.03,189.71,190.03,7212.0,159.3506,159.6194,159.3506,159.6194,7212.0
2015-08-12 13:05:00,190.01,190.11,189.91,189.91,4458.0,159.6026,159.6866,159.5186,159.5186,4458.0
2015-08-12 13:10:00,189.94,190.01,189.87,189.98,6329.0,159.5438,159.6026,159.485,159.5774,6329.0
2015-08-12 13:15:00,190.0,190.23,190.0,190.22,26622.0,159.5942,159.7874,159.5942,159.779,26622.0
2015-08-12 13:20:00,190.26,190.35,190.25,190.32,5751.0,159.8126,159.8882,159.8042,159.863,5751.0
2015-08-12 13:25:00,190.27,190.31,190.1,190.11,18966.0,159.821,159.8546,159.6782,159.6866,18966.0
2015-08-12 13:30:00,190.11,190.16,190.02,190.05,169958.0,159.6866,159.7286,159.611,159.6362,169958.0
2015-08-12 13:35:00,190.03,190.11,190.02,190.1,8547.0,159.6194,159.6866,159.611,159.6782,8547.0
2015-08-12 13:40:00,190.1,190.21,190.1,190.21,6980.0,159.6782,159.7706,159.6782,159.7706,6980.0
2015-08-12 13:45:00,190.24,190.54,190.22,190.54,13690.0,159.7958,160.0478,159.779,160.0478,13690.0
2015-08-12 13:50:00,190.5,190.73,190.49,190.73,13145.0,160.0142,160.2074,160.0058,160.2074,13145.0
2015-08-12 13:55:00,190.73,190.81,190.68,190.69,10025.0,160.2074,160.2746,160.1654,160.1738,10025.0
2015-08-12 14:00:00,190.66,190.68,190.45,190.46,3799.0,160.1486,160.1654,159.9722,159.9806,3799.0
2015-08-12 14:05:00,190.39,190.56,190.37,190.56,6804.0,159.9218,160.0646,159.905,160.0646,6804.0
2015-08-12 14:10:00,190.58,190.73,190.56,190.71,12386.0,160.0814,160.2074,160.0646,160.1906,12386.0
2015-08-12 14:15:00,190.73,190.73,190.56,190.64,7287.0,160.2074,160.2074,160.0646,160.1318,7287.0
2015-08-12 14:20:00,190.62,190.66,190.53,190.57,6065.0,160.115,160.1486,160.0394,160.073,6065.0
2015-08-12 14:25:00,190.55,190.55,190.24,190.25,4645.0,160.0562,160.0562,159.7958,159.8042,4645.0
2015-08-12 14:30:00,190.28,190.42,190.27,190.3,17113.0,159.8294,159.947,159.821,159.8462,17113.0
2015-08-12 14:35:00,190.31,190.75,190.31,190.75,31012.0,159.8546,160.2242,159.8546,160.2242,31012.0
2015-08-12 14:40:00,190.74,190.95,190.71,190.95,25493.0,160.2158,160.3922,160.1906,160.3922,25493.0
2015-08-12 14:45:00,190.95,191.08,190.89,191.07,24118.0,160.3922,160.5014,160.3418,160.493,24118.0
2015-08-12 14:50:00,191.09,191.12,190.97,191.12,29295.0,160.5098,160.535,160.409,160.535,29295.0
2015-08-12 14:55:00,191.13,191.2,191.01,191.2,14666.0,160.5434,160.6022,160.4426,160.6022,14666.0
2015-08-12 15:00:00,191.18,191.37,191.14,191.14,24153.0,160.5854,160.745,160.5518,160.5518,24153.0
2015-08-12 15:05:00,191.15,191.29,191.12,191.29,18933.0,160.5602,160.6778,160.535,160.6778,18933.0
2015-08-12 15:10:00,191.25,191.27,191.11,191.11,10569.0,160.6442,160.661,160.5266,160.5266,10569.0
2015-08-12 15:15:00,191.14,191.17,191.03,191.16,22705.0,160.5518,160.577,160.4594,160.5686,22705.0
2015-08-12 15:20:00,191.18,191.41,191.16,191.41,26658.0,160.5854,160.7786,160.5686,160.7786,26658.0
2015-08-12 15:25:00,191.41,191.64,191.39,191.6,50957.0,160.7786,160.9718,160.7618,160.9382,50957.0
2015-08-12 15:30:00,191.64,191.76,191.55,191.75,47251.0,160.9718,161.0726,160.8962,161.0642,47251.0
2015-08-12 15:35:00,191.76,191.76,191.51,191.51,28655.0,161.0726,161.0726,160.8626,160.8626,28655.0
2015-08-12 15:40:00,191.53,191.54,191.38,191.44,13051.0,160.8794,160.8878,160.7534,160.8038,13051.0
2015-08-12 15:45:00,191.43,191.47,191.33,191.41,32511.0,160.7954,160.829,160.7114,160.7786,32511.0
2015-08-12 15:50:00,191.42,191.55,191.36,191.51,51576.0,160.787,160.8962,160.7366,160.8626,51576.0
2015-08-12 15:55:00,191.48,191.54,191.41,191.52,83286.0,160.8374,160.8878,160.7786,160.871,83286.0
2015-08-13 09:30:00,191.42,191.64,191.25,191.56,33645.0,160.787,160.9718,160.6442,160.9046,33645.0
2015-08-13 09:35:00,191.58,191.61,191.1,191.12,40998.0,160.9214,160.9466,160.5182,160.535,40998.0
2015-08-13 09:40:00,191.12,191.29,190.98,191.19,19369.0,160.535,160.6778,160.4174,160.5938,19369.0
2015-08-13 09:45:00,191.13,191.13,190.84,190.84,5489.0,160.5434,160.5434,160.2998,160.2998,5489.0
2015-08-13 09:50:00,190.81,191.12,190.81,191.12,6088.0,160.2746,160.535,160.2746,160.535,6088.0
2015-08-13 09:55:00,191.11,191.16,190.99,191.07,59370.0,160.5266,160.5686,160.4258,160.493,59370.0
2015-08-13 10:00:00,191.05,191.07,190.86,190.86,15630.0,160.4762,160.493,160.3166,160.3166,15630.0
2015-08-13 10:05:00,190.81,191.15,190.78,191.13,4031.0,160.2746,160.5602,160.2494,160.5434,4031.0
2015-08-13 10:10:00,191.18,191.18,190.87,190.87,2491.0,160.5854,160.5854,160.325,160.325,2491.0
2015-08-13 10:15:00,190.86,190.95,190.77,190.85,2916.0,160.3166,160.3922,160.241,160.3082,2916.0
2015-08-13 10:20:00,190.84,190.98,190.78,190.9,6732.0,160.2998,160.4174,160.2494,160.3502,6732.0
2015-08-13 10:25:00,190.87,191.11,190.87,191.11,2800.0,160.325,160.5266,160.325,160.5266,2800.0
2015-08-13 10:30:00,191.07,191.12,190.96,191.04,9981.0,160.493,160.535,160.4006,160.4678,9981.0
2015-08-13 10:35:00,191.05,191.47,191.05,191.47,6070.0,160.4762,160.829,160.4762,160.829,6070.0
2015-08-13 10:40:00,191.5,191.56,191.43,191.44,10190.0,160.8542,160.9046,160.7954,160.8038,10190.0
2015-08-13 10:45:00,191.43,191.52,191.34,191.35,8118.0,160.7954,160.871,160.7198,160.7282,8118.0
2015-08-13 10:50:00,191.31,191.52,191.28,191.52,8697.0,160.6946,160.871,160.6694,160.871,8697.0
2015-08-13 10:55:00,191.52,191.52,191.26,191.29,7694.0,160.871,160.871,160.6526,160.6778,7694.0
2015-08-13 11:00:00,191.34,191.34,191.18,191.2,6614.0,160.7198,160.7198,160.5854,160.6022,6614.0
2015-08-13 11:05:00,191.24,191.25,191.01,191.02,5216.0,160.6358,160.6442,160.4426,160.451,5216.0
2015-08-13 11:10:00,191.04,191.14,190.99,191.14,7228.0,160.4678,160.5518,160.4258,160.5518,7228.0
2015-08-13 11:15:00,191.14,191.45,191.14,191.45,5413.0,160.5518,160.8122,160.5518,160.8122,5413.0
2015-08-13 11:20:00,191.37,191.42,191.3,191.37,7480.0,160.745,160.787,160.6862,160.745,7480.0
2015-08-13 11:25:00,191.33,191.33,191.19,191.25,4937.0,160.7114,160.7114,160.5938,160.6442,4937.0
2015-08-13 11:30:00,191.28,191.39,191.2,191.37,8366.0,160.6694,160.7618,160.6022,160.745,8366.0
2015-08-13 11:35:00,191.4,191.4,191.28,191.31,7035.0,160.7702,160.7702,160.6694,160.6946,7035.0
2015-08-13 11:40:00,191.31,191.45,191.31,191.41,3961.0,160.6946,160.8122,160.6946,160.7786,3961.0
2015-08-13 11:45:00,191.41,191.61,191.39,191.61,12640.0,160.7786,160.9466,160.7618,160.9466,12640.0
2015-08-13 11:50:00,191.62,191.64,191.52,191.6,13602.0,160.955,160.9718,160.871,160.9382,13602.0
2015-08-13 11:55:00,191.58,191.59,191.42,191.53,11431.0,160.9214,160.9298,160.787,160.8794,11431.0
2015-08-13 12:00:00,191.55,191.71,191.55,191.71,6434.0,160.8962,161.0306,160.8962,161.0306,6434.0
2015-08-13 12:05:00,191.75,191.83,191.73,191.73,6284.0,161.0642,161.1314,161.0474,161.0474,6284.0
2015-08-13 12:10:00,191.72,191.81,191.71,191.76,14722.0,161.039,161.1146,161.0306,161.0726,14722.0
2015-08-13 12:15:00,191.7,191.74,191.67,191.7,8108.0,161.0222,161.0558,160.997,161.0222,8108.0
2015-08-13 12:20:00,191.69,191.73,191.68,191.72,5620.0,161.0138,161.0474,161.0054,161.039,5620.0
2015-08-13 12:25:00,191.72,191.95,191.72,191.95,36867.0,161.039,161.2322,161.039,161.2322,36867.0
2015-08-13 12:30:00,191.94,191.99,191.9,191.99,8575.0,161.2238,161.2658,161.1902,161.2658,8575.0
2015-08-13 12:35:00,191.96,191.96,191.87,191.91,5526.0,161.2406,161.2406,161.165,161.1986,5526.0
2015-08-13 12:40:00,191.88,191.88,191.73,191.82,22206.0,161.1734,161.1734,161.0474,161.123,22206.0
2015-08-13 12:45:00,191.84,191.92,191.84,191.91,3488.0,161.1398,161.207,161.1398,161.1986,3488.0
2015-08-13 12:50:00,191.92,191.98,191.91,191.98,7046.0,161.207,161.2574,161.1986,161.2574,7046.0
2015-08-13 12:55:00,191.98,192.0,191.95,191.95,4877.0,161.2574,161.2742,161.2322,161.2322,4877.0
2015-08-13 13:00:00,191.91,192.03,191.9,192.02,8565.0,161.1986,161.2994,161.1902,161.291,8565.0
2015-08-13 13:05:00,192.07,192.12,192.03,192.07,11090.0,161.333,161.375,161.2994,161.333,11090.0
2015-08-13 13:10:00,192.07,192.08,192.05,192.07,1800.0,161.333,161.3414,161.3162,161.333,1800.0
2015-08-13 13:15:00,192.06,192.08,191.96,191.96,3045.0,161.3246,161.3414,161.2406,161.2406,3045.0
2015-08-13 13:20:00,191.98,192.11,191.98,192.1,4946.0,161.2574,161.3666,161.2574,161.3582,4946.0
2015-08-13 13:25:00,192.06,192.09,192.03,192.06,5588.0,161.3246,161.3498,161.2994,161.3246,5588.0
2015-08-13 13:30:00,192.07,192.12,192.0,192.0,16769.0,161.333,161.375,161.2742,161.2742,16769.0
2015-08-13 13:35:00,191.98,191.98,191.93,191.96,4436.0,161.2574,161.2574,161.2154,161.2406,4436.0
2015-08-13 13:40:00,191.96,191.96,191.84,191.88,6021.0,161.2406,161.2406,161.1398,161.1734,6021.0
2015-08-13 13:45:00,191.86,191.98,191.86,191.95,8336.0,161.1566,161.2574,161.1566,161.2322,8336.0
2015-08-13 13:50:00,191.92,191.92,191.69,191.79,41629.0,161.207,161.207,161.0138,161.0978,41629.0
2015-08-13 13:55:00,191.77,191.81,191.73,191.79,4485.0,161.081,161.1146,161.0474,161.0978,4485.0
2015-08-13 14:00:00,191.79,191.95,191.74,191.9,6421.0,161.0978,161.2322,161.0558,161.1902,6421.0
2015-08-13 14:05:00,191.9,191.95,191.88,191.95,1728.0,161.1902,161.2322,161.1734,161.2322,1728.0
2015-08-13 14:10:00,191.93,192.0,191.92,192.0,7478.0,161.2154,161.2742,161.207,161.2742,7478.0
2015-08-13 14:15:00,192.0,192.0,191.92,191.99,2850.0,161.2742,161.2742,161.207,161.2658,2850.0
2015-08-13 14:20:00,191.96,192.03,191.96,192.01,5304.0,161.2406,161.2994,161.2406,161.2826,5304.0
2015-08-13 14:25:00,192.01,192.07,192.0,192.03,3411.0,161.2826,161.333,161.2742,161.2994,3411.0
2015-08-13 14:30:00,192.05,192.07,192.02,192.03,25234.0,161.3162,161.333,161.291,161.2994,25234.0
2015-08-13 14:35:00,192.06,192.07,191.98,191.99,7190.0,161.3246,161.333,161.2574,161.2658,7190.0
2015-08-13 14:40:00,191.97,192.0,191.96,191.97,5350.0,161.249,161.2742,161.2406,161.249,5350.0
2015-08-13 14:45:00,191.96,192.01,191.93,192.0,7507.0,161.2406,161.2826,161.2154,161.2742,7507.0
2015-08-13 14:50:00,192.07,192.1,192.01,192.05,9955.0,161.333,161.3582,161.2826,161.3162,9955.0
2015-08-13 14:55:00,192.05,192.06,192.03,192.05,5887.0,161.3162,161.3246,161.2994,161.3162,5887.0
2015-08-13 15:00:00,192.05,192.09,191.98,191.98,6591.0,161.3162,161.3498,161.2574,161.2574,6591.0
2015-08-13 15:05:00,191.95,191.95,191.77,191.77,16559.0,161.2322,161.2322,161.081,161.081,16559.0
2015-08-13 15:10:00,191.76,191.86,191.69,191.86,10179.0,161.0726,161.1566,161.0138,161.1566,10179.0
2015-08-13 15:15:00,191.84,191.84,191.78,191.8,6181.0,161.1398,161.1398,161.0894,161.1062,6181.0
2015-08-13 15:20:00,191.79,191.8,191.58,191.6,12756.0,161.0978,161.1062,160.9214,160.9382,12756.0
2015-08-13 15:25:00,191.59,191.62,191.56,191.56,5555.0,160.9298,160.955,160.9046,160.9046,5555.0
2015-08-13 15:30:00,191.55,191.55,191.26,191.29,9434.0,160.8962,160.8962,160.6526,160.6778,9434.0
2015-08-13 15:35:00,191.3,191.31,191.1,191.28,34562.0,160.6862,160.6946,160.5182,160.6694,34562.0
2015-08-13 15:40:00,191.27,191.31,191.12,191.2,12545.0,160.661,160.6946,160.535,160.6022,12545.0
2015-08-13 15:45:00,191.2,191.43,191.16,191.35,34207.0,160.6022,160.7954,160.5686,160.7282,34207.0
2015-08-13 15:50:00,191.34,191.43,191.25,191.43,31080.0,160.7198,160.7954,160.6442,160.7954,31080.0
2015-08-13 15:55:00,191.42,191.44,191.26,191.3,72624.0,160.787,160.8038,160.6526,160.6862,72624.0
2015-08-14 09:30:00,191.12,191.3,191.04,191.23,19408.0,160.535,160.6862,160.4678,160.6274,19408.0
2015-08-14 09:35:00,191.18,191.43,191.16,191.32,11033.0,160.5854,160.7954,160.5686,160.703,11033.0
2015-08-14 09:40:00,191.29,191.43,191.13,191.36,15569.0,160.6778,160.7954,160.5434,160.7366,15569.0
2015-08-14 09:45:00,191.36,191.38,191.23,191.38,2404.0,160.7366,160.7534,160.6274,160.7534,2404.0
2015-08-14 09:50:00,191.39,191.68,191.39,191.68,10159.0,160.7618,161.0054,160.7618,161.0054,10159.0
2015-08-14 09:55:00,191.63,191.63,191.56,191.58,2538.0,160.9634,160.9634,160.9046,160.9214,2538.0
2015-08-14 10:00:00,191.62,191.73,191.57,191.66,6432.0,160.955,161.0474,160.913,160.9886,6432.0
2015-08-14 10:05:00,191.58,191.58,191.42,191.53,6539.0,160.9214,160.9214,160.787,160.8794,6539.0
2015-08-14 10:10:00,191.52,191.54,191.43,191.5,2613.0,160.871,160.8878,160.7954,160.8542,2613.0
2015-08-14 10:15:00,191.48,191.64,191.48,191.64,2916.0,160.8374,160.9718,160.8374,160.9718,2916.0
2015-08-14 10:20:00,191.66,191.66,191.53,191.53,3250.0,160.9886,160.9886,160.8794,160.8794,3250.0
2015-08-14 10:25:00,191.58,191.58,191.43,191.44,3176.0,160.9214,160.9214,160.7954,160.8038,3176.0
2015-08-14 10:30:00,191.52,191.61,191.52,191.52,2711.0,160.871,160.9466,160.871,160.871,2711.0
2015-08-14 10:35:00,191.57,191.59,191.48,191.59,2077.0,160.913,160.9298,160.8374,160.9298,2077.0
2015-08-14 10:40:00,191.57,191.6,191.52,191.53,12833.0,160.913,160.9382,160.871,160.8794,12833.0
2015-08-14 10:45:00,191.44,191.45,191.26,191.28,8804.0,160.8038,160.8122,160.6526,160.6694,8804.0
2015-08-14 10:50:00,191.29,191.41,191.29,191.33,7479.0,160.6778,160.7786,160.6778,160.7114,7479.0
2015-08-14 10:55:00,191.41,191.46,191.34,191.36,3300.0,160.7786,160.8206,160.7198,160.7366,3300.0
2015-08-14 11:00:00,191.3,191.38,191.26,191.28,4929.0,160.6862,160.7534,160.6526,160.6694,4929.0
2015-08-14 11:05:00,191.26,191.26,191.12,191.17,6622.0,160.6526,160.6526,160.535,160.577,6622.0
2015-08-14 11:10:00,191.12,191.21,191.1,191.1,8400.0,160.535,160.6106,160.5182,160.5182,8400.0
2015-08-14 11:15:00,191.09,191.14,190.98,191.08,8300.0,160.5098,160.5518,160.4174,160.5014,8300.0
2015-08-14 11:20:00,191.05,191.2,191.05,191.2,7588.0,160.4762,160.6022,160.4762,160.6022,7588.0
2015-08-14 11:25:00,191.21,191.25,191.17,191.25,7578.0,160.6106,160.6442,160.577,160.6442,7578.0
2015-08-14 11:30:00,191.25,191.26,191.16,191.2,4293.0,160.6442,160.6526,160.5686,160.6022,4293.0
2015-08-14 11:35:00,191.2,191.37,191.2,191.37,3341.0,160.6022,160.745,160.6022,160.745,3341.0
2015-08-14 11:40:00,191.36,191.53,191.35,191.53,46446.0,160.7366,160.8794,160.7282,160.8794,46446.0
2015-08-14 11:45:00,191.52,191.52,191.46,191.46,3525.0,160.871,160.871,160.8206,160.8206,3525.0
2015-08-14 11:50:00,191.46,191.52,191.46,191.48,1500.0,160.8206,160.871,160.8206,160.8374,1500.0
2015-08-14 11:55:00,191.52,191.58,191.5,191.52,5840.0,160.871,160.9214,160.8542,160.871,5840.0
2015-08-14 12:00:00,191.55,191.59,191.51,191.51,3572.0,160.8962,160.9298,160.8626,160.8626,3572.0
2015-08-14 12:05:00,191.54,191.54,191.47,191.47,3788.0,160.8878,160.8878,160.829,160.829,3788.0
2015-08-14 12:10:00,191.48,191.51,191.44,191.45,2760.0,160.8374,160.8626,160.8038,160.8122,2760.0
2015-08-14 12:15:00,191.45,191.51,191.45,191.5,3795.0,160.8122,160.8626,160.8122,160.8542,3795.0
2015-08-14 12:20:00,191.5,191.5,191.44,191.45,504.0,160.8542,160.8542,160.8038,160.8122,504.0
2015-08-14 12:25:00,191.46,191.54,191.46,191.53,700.0,160.8206,160.8878,160.8206,160.8794,700.0
2015-08-14 12:30:00,191.52,191.64,191.52,191.64,6319.0,160.871,160.9718,160.871,160.9718,6319.0
2015-08-14 12:35:00,191.63,191.65,191.56,191.56,5105.0,160.9634,160.9802,160.9046,160.9046,5105.0
2015-08-14 12:40:00,191.52,191.58,191.52,191.53,3930.0,160.871,160.9214,160.871,160.8794,3930.0
2015-08-14 12:45:00,191.52,191.52,191.33,191.37,6995.0,160.871,160.871,160.7114,160.745,6995.0
2015-08-14 12:50:00,191.29,191.35,191.28,191.35,5237.0,160.6778,160.7282,160.6694,160.7282,5237.0
2015-08-14 12:55:00,191.33,191.46,191.32,191.46,11783.0,160.7114,160.8206,160.703,160.8206,11783.0
2015-08-14 13:00:00,191.45,191.46,191.4,191.43,3799.0,160.8122,160.8206,160.7702,160.7954,3799.0
2015-08-14 13:05:00,191.46,191.51,191.45,191.51,4279.0,160.8206,160.8626,160.8122,160.8626,4279.0
2015-08-14 13:10:00,191.53,191.71,191.47,191.68,22125.0,160.8794,161.0306,160.829,161.0054,22125.0
2015-08-14 13:15:00,191.69,191.78,191.69,191.76,10915.0,161.0138,161.0894,161.0138,161.0726,10915.0
2015-08-14 13:20:00,191.75,191.78,191.71,191.72,6040.0,161.0642,161.0894,161.0306,161.039,6040.0
2015-08-14 13:25:00,191.72,191.76,191.71,191.73,4790.0,161.039,161.0726,161.0306,161.0474,4790.0
2015-08-14 13:30:00,191.76,191.84,191.76,191.83,16559.0,161.0726,161.1398,161.0726,161.1314,16559.0
2015-08-14 13:35:00,191.78,191.78,191.72,191.73,1625.0,161.0894,161.0894,161.039,161.0474,1625.0
2015-08-14 13:40:00,191.72,191.77,191.72,191.77,1348.0,161.039,161.081,161.039,161.081,1348.0
2015-08-14 13:45:00,191.67,191.67,191.53,191.54,10684.0,160.997,160.997,160.8794,160.8878,10684.0
2015-08-14 13:50:00,191.54,191.64,191.53,191.62,8623.0,160.8878,160.9718,160.8794,160.955,8623.0
2015-08-14 13:55:00,191.63,191.66,191.57,191.64,5057.0,160.9634,160.9886,160.913,160.9718,5057.0
2015-08-14 14:00:00,191.64,191.68,191.62,191.68,7870.0,160.9718,161.0054,160.955,161.0054,7870.0
2015-08-14 14:05:00,191.67,191.68,191.57,191.62,2585.0,160.997,161.0054,160.913,160.955,2585.0
2015-08-14 14:10:00,191.63,191.76,191.63,191.76,6903.0,160.9634,161.0726,160.9634,161.0726,6903.0
2015-08-14 14:15:00,191.76,191.76,191.67,191.67,2039.0,161.0726,161.0726,160.997,160.997,2039.0
2015-08-14 14:20:00,191.67,191.73,191.67,191.73,5068.0,160.997,161.0474,160.997,161.0474,5068.0
2015-08-14 14:25:00,191.73,191.75,191.65,191.67,13289.0,161.0474,161.0642,160.9802,160.997,13289.0
2015-08-14 14:30:00,191.65,191.73,191.58,191.73,4462.0,160.9802,161.0474,160.9214,161.0474,4462.0
2015-08-14 14:35:00,191.71,191.77,191.66,191.77,12423.0,161.0306,161.081,160.9886,161.081,12423.0
2015-08-14 14:40:00,191.76,191.82,191.76,191.78,3925.0,161.0726,161.123,161.0726,161.0894,3925.0
2015-08-14 14:45:00,191.77,191.77,191.75,191.75,3665.0,161.081,161.081,161.0642,161.0642,3665.0
2015-08-14 14:50:00,191.76,191.77,191.72,191.74,3439.0,161.0726,161.081,161.039,161.0558,3439.0
2015-08-14 14:55:00,191.75,191.77,191.73,191.76,3733.0,161.0642,161.081,161.0474,161.0726,3733.0
2015-08-14 15:00:00,191.74,191.9,191.74,191.9,8177.0,161.0558,161.1902,161.0558,161.1902,8177.0
2015-08-14 15:05:00,191.9,191.95,191.89,191.93,9550.0,161.1902,161.2322,161.1818,161.2154,9550.0
2015-08-14 15:10:00,191.93,191.98,191.92,191.97,6050.0,161.2154,161.2574,161.207,161.249,6050.0
2015-08-14 15:15:00,191.99,192.02,191.99,191.99,12376.0,161.2658,161.291,161.2658,161.2658,12376.0
2015-08-14 15:20:00,192.0,192.08,192.0,192.06,23227.0,161.2742,161.3414,161.2742,161.3246,23227.0
2015-08-14 15:25:00,192.04,192.04,191.99,192.04,4481.0,161.3078,161.3078,161.2658,161.3078,4481.0
2015-08-14 15:30:00,192.05,192.08,192.01,192.03,6743.0,161.3162,161.3414,161.2826,161.2994,6743.0
2015-08-14 15:35:00,192.02,192.04,192.0,192.01,18183.0,161.291,161.3078,161.2742,161.2826,18183.0
2015-08-14 15:40:00,191.99,192.01,191.96,191.99,20395.0,161.2658,161.2826,161.2406,161.2658,20395.0
2015-08-14 15:45:00,191.99,192.08,191.99,192.04,15629.0,161.2658,161.3414,161.2658,161.3078,15629.0
2015-08-14 15:50:00,192.04,192.05,191.96,191.98,40896.0,161.3078,161.3162,161.2406,161.2574,40896.0
2015-08-14 15:55:00,191.93,192.04,191.92,192.02,41060.0,161.2154,161.3078,161.207,161.291,41060.0
2015-08-17 09:30:00,191.42,191.43,190.87,191.02,129752.0,160.787,160.7954,160.325,160.451,129752.0
2015-08-17 09:35:00,191.03,191.08,190.86,191.08,33593.0,160.4594,160.5014,160.3166,160.5014,33593.0
2015-08-17 09:40:00,191.08,191.09,190.9,191.02,14430.0,160.5014,160.5098,160.3502,160.451,14430.0
2015-08-17 09:45:00,190.95,191.0,190.89,190.96,31760.0,160.3922,160.4342,160.3418,160.4006,31760.0
2015-08-17 09:50:00,190.94,191.11,190.89,191.04,11491.0,160.3838,160.5266,160.3418,160.4678,11491.0
2015-08-17 09:55:00,191.02,191.15,191.01,191.07,443079.0,160.451,160.5602,160.4426,160.493,443079.0
2015-08-17 10:00:00,191.06,191.19,191.0,191.19,13990.0,160.4846,160.5938,160.4342,160.5938,13990.0
2015-08-17 10:05:00,191.19,191.28,191.18,191.27,79712.0,160.5938,160.6694,160.5854,160.661,79712.0
2015-08-17 10:10:00,191.31,191.56,191.24,191.56,24021.0,160.6946,160.9046,160.6358,160.9046,24021.0
2015-08-17 10:15:00,191.56,192.0,191.55,191.95,15815.0,160.9046,161.2742,160.8962,161.2322,15815.0
2015-08-17 10:20:00,191.97,192.03,191.87,191.87,15286.0,161.249,161.2994,161.165,161.165,15286.0
2015-08-17 10:25:00,191.86,191.91,191.83,191.85,8355.0,161.1566,161.1986,161.1314,161.1482,8355.0
2015-08-17 10:30:00,191.84,191.97,191.81,191.92,3568.0,161.1398,161.249,161.1146,161.207,3568.0
2015-08-17 10:35:00,191.89,191.9,191.69,191.74,15127.0,161.1818,161.1902,161.0138,161.0558,15127.0
2015-08-17 10:40:00,191.71,191.83,191.71,191.83,5096.0,161.0306,161.1314,161.0306,161.1314,5096.0
2015-08-17 10:45:00,191.92,192.04,191.91,191.92,15871.0,161.207,161.3078,161.1986,161.207,15871.0
2015-08-17 10:50:00,191.94,192.08,191.94,192.08,14521.0,161.2238,161.3414,161.2238,161.3414,14521.0
2015-08-17 10:55:00,192.1,192.25,192.1,192.25,15134.0,161.3582,161.4842,161.3582,161.4842,15134.0
2015-08-17 11:00:00,192.24,192.49,192.24,192.42,19116.0,161.4758,161.6858,161.4758,161.627,19116.0
2015-08-17 11:05:00,192.43,192.5,192.43,192.5,8831.0,161.6354,161.6942,161.6354,161.6942,8831.0
2015-08-17 11:10:00,192.53,192.6,192.53,192.54,8267.0,161.7194,161.7782,161.7194,161.7278,8267.0
2015-08-17 11:15:00,192.58,192.6,192.45,192.47,21127.0,161.7614,161.7782,161.6522,161.669,21127.0
2015-08-17 11:20:00,192.51,192.51,192.38,192.45,8427.0,161.7026,161.7026,161.5934,161.6522,8427.0
2015-08-17 11:25:00,192.5,192.53,192.42,192.42,2200.0,161.6942,161.7194,161.627,161.627,2200.0
2015-08-17 11:30:00,192.39,192.42,192.35,192.39,6967.0,161.6018,161.627,161.5682,161.6018,6967.0
2015-08-17 11:35:00,192.4,192.44,192.36,192.4,17905.0,161.6102,161.6438,161.5766,161.6102,17905.0
2015-08-17 11:40:00,192.41,192.46,192.39,192.4,4840.0,161.6186,161.6606,161.6018,161.6102,4840.0
2015-08-17 11:45:00,192.42,192.55,192.42,192.52,19445.0,161.627,161.7362,161.627,161.711,19445.0
2015-08-17 11:50:00,192.52,192.54,192.33,192.33,2864.0,161.711,161.7278,161.5514,161.5514,2864.0
2015-08-17 11:55:00,192.32,192.37,192.32,192.34,2000.0,161.543,161.585,161.543,161.5598,2000.0
2015-08-17 12:00:00,192.4,192.47,192.4,192.41,4187.0,161.6102,161.669,161.6102,161.6186,4187.0
2015-08-17 12:05:00,192.48,192.52,192.47,192.5,2597.0,161.6774,161.711,161.669,161.6942,2597.0
2015-08-17 12:10:00,192.48,192.55,192.47,192.48,1639.0,161.6774,161.7362,161.669,161.6774,1639.0
2015-08-17 12:15:00,192.5,192.54,192.46,192.46,3850.0,161.6942,161.7278,161.6606,161.6606,3850.0
2015-08-17 12:20:00,192.44,192.54,192.44,192.53,1654.0,161.6438,161.7278,161.6438,161.7194,1654.0
2015-08-17 12:25:00,192.53,192.57,192.5,192.51,8572.0,161.7194,161.753,161.6942,161.7026,8572.0
2015-08-17 12:30:00,192.52,192.58,192.48,192.48,4314.0,161.711,161.7614,161.6774,161.6774,4314.0
2015-08-17 12:35:00,192.49,192.54,192.49,192.54,4008.0,161.6858,161.7278,161.6858,161.7278,4008.0
2015-08-17 12:40:00,192.57,192.59,192.55,192.56,3489.0,161.753,161.7698,161.7362,161.7446,3489.0
2015-08-17 12:45:00,192.6,192.6,192.57,192.58,19502.0,161.7782,161.7782,161.753,161.7614,19502.0
2015-08-17 12:50:00,192.56,192.61,192.5,192.61,4689.0,161.7446,161.7866,161.6942,161.7866,4689.0
2015-08-17 12:55:00,192.67,192.75,192.66,192.75,12811.0,161.837,161.9042,161.8286,161.9042,12811.0
2015-08-17 13:00:00,192.77,192.86,192.74,192.79,10848.0,161.921,161.9966,161.8958,161.9378,10848.0
2015-08-17 13:05:00,192.79,192.8,192.71,192.74,6668.0,161.9378,161.9462,161.8706,161.8958,6668.0
2015-08-17 13:10:00,192.73,192.75,192.72,192.75,3010.0,161.8874,161.9042,161.879,161.9042,3010.0
2015-08-17 13:15:00,192.76,192.8,192.74,192.75,2667.0,161.9126,161.9462,161.8958,161.9042,2667.0
2015-08-17 13:20:00,192.74,192.81,192.74,192.8,3019.0,161.8958,161.9546,161.8958,161.9462,3019.0
2015-08-17 13:25:00,192.82,192.92,192.81,192.9,2948.0,161.963,162.047,161.9546,162.0302,2948.0
2015-08-17 13:30:00,192.91,192.94,192.84,192.9,4059.0,162.0386,162.0638,161.9798,162.0302,4059.0
2015-08-17 13:35:00,192.91,192.93,192.88,192.92,4175.0,162.0386,162.0554,162.0134,162.047,4175.0
2015-08-17 13:40:00,192.91,192.91,192.84,192.85,2671.0,162.0386,162.0386,161.9798,161.9882,2671.0
2015-08-17 13:45:00,192.87,192.88,192.86,192.87,2850.0,162.005,162.0134,161.9966,162.005,2850.0
2015-08-17 13:50:00,192.88,192.89,192.87,192.88,3857.0,162.0134,162.0218,162.005,162.0134,3857.0
2015-08-17 13:55:00,192.89,192.91,192.83,192.83,17654.0,162.0218,162.0386,161.9714,161.9714,17654.0
2015-08-17 14:00:00,192.85,192.91,192.85,192.9,3621.0,161.9882,162.0386,161.9882,162.0302,3621.0
2015-08-17 14:05:00,192.89,192.93,192.85,192.86,5029.0,162.0218,162.0554,161.9882,161.9966,5029.0
2015-08-17 14:10:00,192.85,192.87,192.82,192.82,1633.0,161.9882,162.005,161.963,161.963,1633.0
2015-08-17 14:15:00,192.83,192.84,192.72,192.79,3362.0,161.9714,161.9798,161.879,161.9378,3362.0
2015-08-17 14:20:00,192.79,192.83,192.79,192.81,1142.0,161.9378,161.9714,161.9378,161.9546,1142.0
2015-08-17 14:25:00,192.82,192.82,192.75,192.75,1749.0,161.963,161.963,161.9042,161.9042,1749.0
2015-08-17 14:30:00,192.72,192.77,192.72,192.75,3248.0,161.879,161.921,161.879,161.9042,3248.0
2015-08-17 14:35:00,192.79,192.8,192.77,192.8,47440.0,161.9378,161.9462,161.921,161.9462,47440.0
2015-08-17 14:40:00,192.81,192.89,192.8,192.86,13008.0,161.9546,162.0218,161.9462,161.9966,13008.0
2015-08-17 14:45:00,192.87,192.87,192.83,192.87,6384.0,162.005,162.005,161.9714,162.005,6384.0
2015-08-17 14:50:00,192.81,192.85,192.8,192.8,2294.0,161.9546,161.9882,161.9462,161.9462,2294.0
2015-08-17 14:55:00,192.84,192.9,192.83,192.89,4844.0,161.9798,162.0302,161.9714,162.0218,4844.0
2015-08-17 15:00:00,192.91,192.92,192.9,192.92,4269.0,162.0386,162.047,162.0302,162.047,4269.0
2015-08-17 15:05:00,192.94,192.97,192.88,192.93,8215.0,162.0638,162.0889,162.0134,162.0554,8215.0
2015-08-17 15:10:00,192.9,192.93,192.88,192.91,3220.0,162.0302,162.0554,162.0134,162.0386,3220.0
2015-08-17 15:15:00,192.9,192.9,192.79,192.83,7149.0,162.0302,162.0302,161.9378,161.9714,7149.0
2015-08-17 15:20:00,192.85,192.86,192.81,192.83,2130.0,161.9882,161.9966,161.9546,161.9714,2130.0
2015-08-17 15:25:00,192.82,192.87,192.82,192.87,3912.0,161.963,162.005,161.963,162.005,3912.0
2015-08-17 15:30:00,192.86,192.93,192.86,192.91,5615.0,161.9966,162.0554,161.9966,162.0386,5615.0
2015-08-17 15:35:00,192.9,192.92,192.81,192.82,8790.0,162.0302,162.047,161.9546,161.963,8790.0
2015-08-17 15:40:00,192.82,192.9,192.82,192.9,3655.0,161.963,162.0302,161.963,162.0302,3655.0
2015-08-17 15:45:00,192.89,192.95,192.88,192.94,21560.0,162.0218,162.0722,162.0134,162.0638,21560.0
2015-08-17 15:50:00,192.93,193.0,192.92,193.0,30462.0,162.0554,162.1141,162.047,162.1141,30462.0
2015-08-17 15:55:00,193.0,193.09,192.98,193.07,64020.0,162.1141,162.1897,162.0973,162.1729,64020.0
2015-08-18 09:30:00,192.84,192.85,192.63,192.85,25412.0,161.9798,161.9882,161.8034,161.9882,25412.0
2015-08-18 09:35:00,192.87,192.94,192.77,192.83,6811.0,162.005,162.0638,161.921,161.9714,6811.0
2015-08-18 09:40:00,192.85,192.85,192.59,192.6,8047.0,161.9882,161.9882,161.7698,161.7782,8047.0
2015-08-18 09:45:00,192.55,192.67,192.52,192.66,3050.0,161.7362,161.837,161.711,161.8286,3050.0
2015-08-18 09:50:00,192.68,192.69,192.56,192.65,25255.0,161.8454,161.8538,161.7446,161.8202,25255.0
2015-08-18 09:55:00,192.63,192.77,192.63,192.74,3409.0,161.8034,161.921,161.8034,161.8958,3409.0
2015-08-18 10:00:00,192.72,192.88,192.6,192.88,15423.0,161.879,162.0134,161.7782,162.0134,15423.0
2015-08-18 10:05:00,192.87,192.9,192.79,192.88,15778.0,162.005,162.0302,161.9378,162.0134,15778.0
2015-08-18 10:10:00,192.88,192.88,192.74,192.85,3733.0,162.0134,162.0134,161.8958,161.9882,3733.0
2015-08-18 10:15:00,192.83,192.9,192.75,192.9,5371.0,161.9714,162.0302,161.9042,162.0302,5371.0
2015-08-18 10:20:00,193.0,193.09,193.0,193.03,10539.0,162.1141,162.1897,162.1141,162.1393,10539.0
2015-08-18 10:25:00,192.99,193.01,192.85,192.85,15827.0,162.1057,162.1225,161.9882,161.9882,15827.0
2015-08-18 10:30:00,192.86,192.98,192.86,192.89,8795.0,161.9966,162.0973,161.9966,162.0218,8795.0
2015-08-18 10:35:00,192.86,192.87,192.74,192.87,3320.0,161.9966,162.005,161.8958,162.005,3320.0
2015-08-18 10:40:00,192.92,192.94,192.84,192.9,13485.0,162.047,162.0638,161.9798,162.0302,13485.0
2015-08-18 10:45:00,192.93,193.03,192.91,192.99,10952.0,162.0554,162.1393,162.0386,162.1057,10952.0
2015-08-18 10:50:00,192.98,193.07,192.95,193.07,4766.0,162.0973,162.1729,162.0722,162.1729,4766.0
2015-08-18 10:55:00,193.09,193.16,193.07,193.14,4797.0,162.1897,162.2485,162.1729,162.2317,4797.0
2015-08-18 11:00:00,193.06,193.06,192.85,192.85,5531.0,162.1645,162.1645,161.9882,161.9882,5531.0
2015-08-18 11:05:00,192.87,192.97,192.83,192.93,11458.0,162.005,162.0889,161.9714,162.0554,11458.0
2015-08-18 11:10:00,192.9,192.99,192.9,192.95,8095.0,162.0302,162.1057,162.0302,162.0722,8095.0
2015-08-18 11:15:00,192.98,192.99,192.88,192.91,7315.0,162.0973,162.1057,162.0134,162.0386,7315.0
2015-08-18 11:20:00,192.9,192.99,192.81,192.81,8892.0,162.0302,162.1057,161.9546,161.9546,8892.0
2015-08-18 11:25:00,192.82,192.89,192.71,192.73,10529.0,161.963,162.0218,161.8706,161.8874,10529.0
2015-08-18 11:30:00,192.72,192.77,192.59,192.65,11125.0,161.879,161.921,161.7698,161.8202,11125.0
2015-08-18 11:35:00,192.66,192.67,192.56,192.56,11995.0,161.8286,161.837,161.7446,161.7446,11995.0
2015-08-18 11:40:00,192.56,192.68,192.53,192.63,5042.0,161.7446,161.8454,161.7194,161.8034,5042.0
2015-08-18 11:45:00,192.63,192.63,192.54,192.59,9932.0,161.8034,161.8034,161.7278,161.7698,9932.0
2015-08-18 11:50:00,192.59,192.66,192.56,192.65,7562.0,161.7698,161.8286,161.7446,161.8202,7562.0
2015-08-18 11:55:00,192.65,192.68,192.63,192.68,5432.0,161.8202,161.8454,161.8034,161.8454,5432.0
2015-08-18 12:00:00,192.67,192.72,192.66,192.7,6375.0,161.837,161.879,161.8286,161.8622,6375.0
2015-08-18 12:05:00,192.67,192.73,192.66,192.73,5111.0,161.837,161.8874,161.8286,161.8874,5111.0
2015-08-18 12:10:00,192.73,192.79,192.73,192.76,16485.0,161.8874,161.9378,161.8874,161.9126,16485.0
2015-08-18 12:15:00,192.76,192.77,192.65,192.65,6522.0,161.9126,161.921,161.8202,161.8202,6522.0
2015-08-18 12:20:00,192.64,192.7,192.62,192.67,3128.0,161.8118,161.8622,161.795,161.837,3128.0
2015-08-18 12:25:00,192.7,192.84,192.7,192.77,6266.0,161.8622,161.9798,161.8622,161.921,6266.0
2015-08-18 12:30:00,192.76,192.77,192.7,192.71,4437.0,161.9126,161.921,161.8622,161.8706,4437.0
2015-08-18 12:35:00,192.69,192.73,192.66,192.73,3608.0,161.8538,161.8874,161.8286,161.8874,3608.0
2015-08-18 12:40:00,192.73,192.73,192.64,192.67,3150.0,161.8874,161.8874,161.8118,161.837,3150.0
2015-08-18 12:45:00,192.68,192.71,192.62,192.65,8703.0,161.8454,161.8706,161.795,161.8202,8703.0
2015-08-18 12:50:00,192.65,192.73,192.65,192.71,7823.0,161.8202,161.8874,161.8202,161.8706,7823.0
2015-08-18 12:55:00,192.68,192.68,192.5,192.5,6675.0,161.8454,161.8454,161.6942,161.6942,6675.0
2015-08-18 13:00:00,192.42,192.49,192.4,192.48,6245.0,161.627,161.6858,161.6102,161.6774,6245.0
2015-08-18 13:05:00,192.5,192.53,192.47,192.48,10427.0,161.6942,161.7194,161.669,161.6774,10427.0
2015-08-18 13:10:00,192.51,192.52,192.45,192.49,6970.0,161.7026,161.711,161.6522,161.6858,6970.0
2015-08-18 13:15:00,192.49,192.56,192.48,192.54,10524.0,161.6858,161.7446,161.6774,161.7278,10524.0
2015-08-18 13:20:00,192.54,192.54,192.48,192.53,4535.0,161.7278,161.7278,161.6774,161.7194,4535.0
2015-08-18 13:25:00,192.53,192.57,192.52,192.53,4629.0,161.7194,161.753,161.711,161.7194,4629.0
2015-08-18 13:30:00,192.55,192.55,192.48,192.54,3681.0,161.7362,161.7362,161.6774,161.7278,3681.0
2015-08-18 13:35:00,192.55,192.55,192.5,192.5,6189.0,161.7362,161.7362,161.6942,161.6942,6189.0
2015-08-18 13:40:00,192.5,192.59,192.5,192.55,11277.0,161.6942,161.7698,161.6942,161.7362,11277.0
2015-08-18 13:45:00,192.54,192.54,192.35,192.37,6061.0,161.7278,161.7278,161.5682,161.585,6061.0
2015-08-18 13:50:00,192.35,192.41,192.28,192.4,11542.0,161.5682,161.6186,161.5094,161.6102,11542.0
2015-08-18 13:55:00,192.4,192.49,192.4,192.46,5586.0,161.6102,161.6858,161.6102,161.6606,5586.0
2015-08-18 14:00:00,192.45,192.45,192.34,192.41,8384.0,161.6522,161.6522,161.5598,161.6186,8384.0
2015-08-18 14:05:00,192.4,192.56,192.39,192.55,3342.0,161.6102,161.7446,161.6018,161.7362,3342.0
2015-08-18 14:10:00,192.56,192.65,192.56,192.62,8326.0,161.7446,161.8202,161.7446,161.795,8326.0
2015-08-18 14:15:00,192.67,192.68,192.62,192.66,6293.0,161.837,161.8454,161.795,161.8286,6293.0
2015-08-18 14:20:00,192.64,192.69,192.63,192.64,3498.0,161.8118,161.8538,161.8034,161.8118,3498.0
2015-08-18 14:25:00,192.66,192.66,192.65,192.65,1908.0,161.8286,161.8286,161.8202,161.8202,1908.0
2015-08-18 14:30:00,192.67,192.69,192.55,192.55,6862.0,161.837,161.8538,161.7362,161.7362,6862.0
2015-08-18 14:35:00,192.54,192.63,192.52,192.58,7584.0,161.7278,161.8034,161.711,161.7614,7584.0
2015-08-18 14:40:00,192.62,192.62,192.46,192.48,21358.0,161.795,161.795,161.6606,161.6774,21358.0
2015-08-18 14:45:00,192.47,192.56,192.43,192.5,5479.0,161.669,161.7446,161.6354,161.6942,5479.0
2015-08-18 14:50:00,192.52,192.52,192.35,192.38,14045.0,161.711,161.711,161.5682,161.5934,14045.0
2015-08-18 14:55:00,192.37,192.39,192.31,192.33,23180.0,161.585,161.6018,161.5346,161.5514,23180.0
2015-08-18 15:00:00,192.33,192.42,192.32,192.39,25570.0,161.5514,161.627,161.543,161.6018,25570.0
2015-08-18 15:05:00,192.38,192.46,192.37,192.43,22344.0,161.5934,161.6606,161.585,161.6354,22344.0
2015-08-18 15:10:00,192.42,192.45,192.37,192.45,20064.0,161.627,161.6522,161.585,161.6522,20064.0
2015-08-18 15:15:00,192.44,192.5,192.42,192.47,22985.0,161.6438,161.6942,161.627,161.669,22985.0
2015-08-18 15:20:00,192.49,192.52,192.37,192.37,37298.0,161.6858,161.711,161.585,161.585,37298.0
2015-08-18 15:25:00,192.39,192.49,192.36,192.49,24720.0,161.6018,161.6858,161.5766,161.6858,24720.0
2015-08-18 15:30:00,192.49,192.52,192.37,192.39,29496.0,161.6858,161.711,161.585,161.6018,29496.0
2015-08-18 15:35:00,192.39,192.51,192.39,192.47,17250.0,161.6018,161.7026,161.6018,161.669,17250.0
2015-08-18 15:40:00,192.46,192.46,192.36,192.39,19684.0,161.6606,161.6606,161.5766,161.6018,19684.0
2015-08-18 15:45:00,192.37,192.55,192.37,192.55,23643.0,161.585,161.7362,161.585,161.7362,23643.0
2015-08-18 15:50:00,192.55,192.58,192.51,192.53,49060.0,161.7362,161.7614,161.7026,161.7194,49060.0
2015-08-18 15:55:00,192.54,192.63,192.47,192.52,48179.0,161.7278,161.8034,161.669,161.711,48179.0
2015-08-19 09:30:00,191.78,191.78,191.37,191.42,32711.0,161.0894,161.0894,160.745,160.787,32711.0
2015-08-19 09:35:00,191.41,191.43,191.12,191.25,43389.0,160.7786,160.7954,160.535,160.6442,43389.0
2015-08-19 09:40:00,191.25,191.27,191.14,191.19,18406.0,160.6442,160.661,160.5518,160.5938,18406.0
2015-08-19 09:45:00,191.19,191.21,190.96,190.98,51277.0,160.5938,160.6106,160.4006,160.4174,51277.0
2015-08-19 09:50:00,190.97,191.15,190.87,191.14,33409.0,160.409,160.5602,160.325,160.5518,33409.0
2015-08-19 09:55:00,191.14,191.18,190.99,191.02,16281.0,160.5518,160.5854,160.4258,160.451,16281.0
2015-08-19 10:00:00,190.96,191.37,190.88,191.32,17466.0,160.4006,160.745,160.3334,160.703,17466.0
2015-08-19 10:05:00,191.3,191.43,191.3,191.4,20347.0,160.6862,160.7954,160.6862,160.7702,20347.0
2015-08-19 10:10:00,191.42,191.46,191.37,191.38,4032.0,160.787,160.8206,160.745,160.7534,4032.0
2015-08-19 10:15:00,191.4,191.4,191.19,191.25,14217.0,160.7702,160.7702,160.5938,160.6442,14217.0
2015-08-19 10:20:00,191.25,191.34,191.2,191.33,3330.0,160.6442,160.7198,160.6022,160.7114,3330.0
2015-08-19 10:25:00,191.28,191.38,191.28,191.29,2955.0,160.6694,160.7534,160.6694,160.6778,2955.0
2015-08-19 10:30:00,191.27,191.27,191.15,191.23,6402.0,160.661,160.661,160.5602,160.6274,6402.0
2015-08-19 10:35:00,191.2,191.2,191.0,191.01,22723.0,160.6022,160.6022,160.4342,160.4426,22723.0
2015-08-19 10:40:00,191.03,191.06,190.7,190.72,30521.0,160.4594,160.4846,160.1822,160.199,30521.0
2015-08-19 10:45:00,190.7,190.76,190.55,190.69,36980.0,160.1822,160.2326,160.0562,160.1738,36980.0
2015-08-19 10:50:00,190.71,190.71,190.52,190.54,8677.0,160.1906,160.1906,160.031,160.0478,8677.0
2015-08-19 10:55:00,190.56,190.62,190.48,190.62,13106.0,160.0646,160.115,159.9974,160.115,13106.0
2015-08-19 11:00:00,190.61,190.86,190.61,190.75,28629.0,160.1066,160.3166,160.1066,160.2242,28629.0
2015-08-19 11:05:00,190.74,190.74,190.67,190.67,21723.0,160.2158,160.2158,160.157,160.157,21723.0
2015-08-19 11:10:00,190.67,190.78,190.64,190.7,3318.0,160.157,160.2494,160.1318,160.1822,3318.0
2015-08-19 11:15:00,190.7,190.7,190.5,190.54,8922.0,160.1822,160.1822,160.0142,160.0478,8922.0
2015-08-19 11:20:00,190.56,190.56,190.48,190.49,16689.0,160.0646,160.0646,159.9974,160.0058,16689.0
2015-08-19 11:25:00,190.51,190.51,190.27,190.4,22185.0,160.0226,160.0226,159.821,159.9302,22185.0
2015-08-19 11:30:00,190.31,190.38,190.26,190.31,20576.0,159.8546,159.9134,159.8126,159.8546,20576.0
2015-08-19 11:35:00,190.31,190.48,190.29,190.48,11765.0,159.8546,159.9974,159.8378,159.9974,11765.0
2015-08-19 11:40:00,190.49,190.49,190.33,190.35,13731.0,160.0058,160.0058,159.8714,159.8882,13731.0
2015-08-19 11:45:00,190.34,190.34,190.12,190.15,21698.0,159.8798,159.8798,159.695,159.7202,21698.0
2015-08-19 11:50:00,190.16,190.28,190.14,190.28,10665.0,159.7286,159.8294,159.7118,159.8294,10665.0
2015-08-19 11:55:00,190.32,190.47,190.32,190.46,20594.0,159.863,159.989,159.863,159.9806,20594.0
2015-08-19 12:00:00,190.43,190.5,190.37,190.43,15773.0,159.9554,160.0142,159.905,159.9554,15773.0
2015-08-19 12:05:00,190.42,190.55,190.41,190.54,12189.0,159.947,160.0562,159.9386,160.0478,12189.0
2015-08-19 12:10:00,190.55,190.56,190.47,190.48,3515.0,160.0562,160.0646,159.989,159.9974,3515.0
2015-08-19 12:15:00,190.46,190.46,190.32,190.38,4397.0,159.9806,159.9806,159.863,159.9134,4397.0
2015-08-19 12:20:00,190.38,190.48,190.31,190.48,8370.0,159.9134,159.9974,159.8546,159.9974,8370.0
2015-08-19 12:25:00,190.47,190.55,190.47,190.52,7761.0,159.989,160.0562,159.989,160.031,7761.0
2015-08-19 12:30:00,190.53,190.73,190.53,190.73,19048.0,160.0394,160.2074,160.0394,160.2074,19048.0
2015-08-19 12:35:00,190.72,190.76,190.69,190.76,15867.0,160.199,160.2326,160.1738,160.2326,15867.0
2015-08-19 12:40:00,190.79,190.92,190.78,190.78,20930.0,160.2578,160.367,160.2494,160.2494,20930.0
2015-08-19 12:45:00,190.78,190.8,190.69,190.73,14751.0,160.2494,160.2662,160.1738,160.2074,14751.0
2015-08-19 12:50:00,190.79,190.83,190.65,190.82,17783.0,160.2578,160.2914,160.1402,160.283,17783.0
2015-08-19 12:55:00,190.82,190.85,190.75,190.81,6029.0,160.283,160.3082,160.2242,160.2746,6029.0
2015-08-19 13:00:00,190.82,190.87,190.75,190.83,3037.0,160.283,160.325,160.2242,160.2914,3037.0
2015-08-19 13:05:00,190.88,190.94,190.81,190.88,5775.0,160.3334,160.3838,160.2746,160.3334,5775.0
2015-08-19 13:10:00,190.9,191.03,190.88,191.0,10500.0,160.3502,160.4594,160.3334,160.4342,10500.0
2015-08-19 13:15:00,191.02,191.08,190.97,191.08,4120.0,160.451,160.5014,160.409,160.5014,4120.0
2015-08-19 13:20:00,191.08,191.15,190.99,191.0,4861.0,160.5014,160.5602,160.4258,160.4342,4861.0
2015-08-19 13:25:00,191.06,191.09,190.79,190.81,19355.0,160.4846,160.5098,160.2578,160.2746,19355.0
2015-08-19 13:30:00,190.78,190.94,190.78,190.93,4881.0,160.2494,160.3838,160.2494,160.3754,4881.0
2015-08-19 13:35:00,190.92,191.01,190.76,190.91,34646.0,160.367,160.4426,160.2326,160.3586,34646.0
2015-08-19 13:40:00,190.9,191.22,190.89,191.19,13271.0,160.3502,160.619,160.3418,160.5938,13271.0
2015-08-19 13:45:00,191.19,191.51,191.03,191.35,75112.0,160.5938,160.8626,160.4594,160.7282,75112.0
2015-08-19 13:50:00,191.3,191.36,191.19,191.35,10979.0,160.6862,160.7366,160.5938,160.7282,10979.0
2015-08-19 13:55:00,191.31,191.34,191.03,191.12,31800.0,160.6946,160.7198,160.4594,160.535,31800.0
2015-08-19 14:00:00,191.05,191.5,191.04,191.49,14720.0,160.4762,160.8542,160.4678,160.8458,14720.0
2015-08-19 14:05:00,191.45,191.94,191.41,191.93,67693.0,160.8122,161.2238,160.7786,161.2154,67693.0
2015-08-19 14:10:00,191.91,192.55,191.91,192.3,101282.0,161.1986,161.7362,161.1986,161.5262,101282.0
2015-08-19 14:15:00,192.31,192.34,192.06,192.16,29532.0,161.5346,161.5598,161.3246,161.4086,29532.0
2015-08-19 14:20:00,192.13,192.25,192.12,192.18,7900.0,161.3834,161.4842,161.375,161.4254,7900.0
2015-08-19 14:25:00,192.17,192.19,191.9,191.97,13884.0,161.417,161.4338,161.1902,161.249,13884.0
2015-08-19 14:30:00,191.99,192.04,191.79,191.79,9531.0,161.2658,161.3078,161.0978,161.0978,9531.0
2015-08-19 14:35:00,191.82,191.94,191.81,191.88,6108.0,161.123,161.2238,161.1146,161.1734,6108.0
2015-08-19 14:40:00,191.9,191.9,191.56,191.59,12842.0,161.1902,161.1902,160.9046,160.9298,12842.0
2015-08-19 14:45:00,191.6,191.61,191.38,191.61,22028.0,160.9382,160.9466,160.7534,160.9466,22028.0
2015-08-19 14:50:00,191.58,191.59,191.3,191.34,13646.0,160.9214,160.9298,160.6862,160.7198,13646.0
2015-08-19 14:55:00,191.33,191.33,190.93,191.03,44707.0,160.7114,160.7114,160.3754,160.4594,44707.0
2015-08-19 15:00:00,190.98,191.0,190.79,190.84,54015.0,160.4174,160.4342,160.2578,160.2998,54015.0
2015-08-19 15:05:00,190.83,191.12,190.82,191.09,16170.0,160.2914,160.535,160.283,160.5098,16170.0
2015-08-19 15:10:00,191.1,191.12,191.0,191.02,16723.0,160.5182,160.535,160.4342,160.451,16723.0
2015-08-19 15:15:00,191.06,191.13,190.88,191.13,52676.0,160.4846,160.5434,160.3334,160.5434,52676.0
2015-08-19 15:20:00,191.05,191.36,191.03,191.25,23760.0,160.4762,160.7366,160.4594,160.6442,23760.0
2015-08-19 15:25:00,191.3,191.3,191.17,191.25,14600.0,160.6862,160.6862,160.577,160.6442,14600.0
2015-08-19 15:30:00,191.27,191.46,191.22,191.32,18715.0,160.661,160.8206,160.619,160.703,18715.0
2015-08-19 15:35:00,191.32,191.36,191.03,191.1,26227.0,160.703,160.7366,160.4594,160.5182,26227.0
2015-08-19 15:40:00,191.09,191.39,191.08,191.35,37092.0,160.5098,160.7618,160.5014,160.7282,37092.0
2015-08-19 15:45:00,191.35,191.55,191.33,191.55,39391.0,160.7282,160.8962,160.7114,160.8962,39391.0
2015-08-19 15:50:00,191.53,191.59,191.43,191.53,13840.0,160.8794,160.9298,160.7954,160.8794,13840.0
2015-08-19 15:55:00,191.5,191.5,190.99,191.0,58043.0,160.8542,160.8542,160.4258,160.4342,58043.0
2015-08-20 09:30:00,189.36,189.43,189.15,189.25,67557.0,159.0567,159.1155,158.8803,158.9643,67557.0
2015-08-20 09:35:00,189.22,189.66,189.06,189.66,76522.0,158.9391,159.3087,158.8047,159.3087,76522.0
2015-08-20 09:40:00,189.67,189.93,189.58,189.79,45233.0,159.317,159.5354,159.2415,159.4178,45233.0
2015-08-20 09:45:00,189.79,189.79,189.2,189.2,131252.0,159.4178,159.4178,158.9223,158.9223,131252.0
2015-08-20 09:50:00,189.28,189.38,189.14,189.27,33548.0,158.9895,159.0735,158.8719,158.9811,33548.0
2015-08-20 09:55:00,189.32,189.39,189.12,189.18,19085.0,159.0231,159.0819,158.8551,158.9055,19085.0
2015-08-20 10:00:00,189.2,189.27,188.84,188.84,62010.0,158.9223,158.9811,158.6199,158.6199,62010.0
2015-08-20 10:05:00,188.77,188.97,188.74,188.9,71930.0,158.5611,158.7291,158.5359,158.6703,71930.0
2015-08-20 10:10:00,188.88,189.03,188.81,188.96,15820.0,158.6535,158.7795,158.5947,158.7207,15820.0
2015-08-20 10:15:00,188.98,188.99,188.75,188.75,9979.0,158.7375,158.7459,158.5443,158.5443,9979.0
2015-08-20 10:20:00,188.74,188.77,188.46,188.47,19380.0,158.5359,158.5611,158.3007,158.3091,19380.0
2015-08-20 10:25:00,188.45,188.59,188.4,188.49,27025.0,158.2923,158.4099,158.2503,158.3259,27025.0
2015-08-20 10:30:00,188.5,188.6,188.4,188.59,21615.0,158.3343,158.4183,158.2503,158.4099,21615.0
2015-08-20 10:35:00,188.58,188.89,188.52,188.88,17017.0,158.4015,158.6619,158.3511,158.6535,17017.0
2015-08-20 10:40:00,188.85,188.89,188.76,188.84,14774.0,158.6283,158.6619,158.5527,158.6199,14774.0
2015-08-20 10:45:00,188.83,189.02,188.76,189.02,12239.0,158.6115,158.7711,158.5527,158.7711,12239.0
2015-08-20 10:50:00,189.0,189.21,188.99,189.19,14321.0,158.7543,158.9307,158.7459,158.9139,14321.0
2015-08-20 10:55:00,189.17,189.21,188.94,188.99,8069.0,158.8971,158.9307,158.7039,158.7459,8069.0
2015-08-20 11:00:00,189.0,189.08,188.91,188.98,7421.0,158.7543,158.8215,158.6787,158.7375,7421.0
2015-08-20 11:05:00,189.05,189.05,188.71,188.71,17654.0,158.7963,158.7963,158.5107,158.5107,17654.0
2015-08-20 11:10:00,188.68,188.78,188.62,188.65,16269.0,158.4855,158.5695,158.4351,158.4603,16269.0
2015-08-20 11:15:00,188.7,188.75,188.49,188.5,21705.0,158.5023,158.5443,158.3259,158.3343,21705.0
2015-08-20 11:20:00,188.52,188.8,188.51,188.8,6504.0,158.3511,158.5863,158.3427,158.5863,6504.0
2015-08-20 11:25:00,188.86,189.03,188.86,188.89,19273.0,158.6367,158.7795,158.6367,158.6619,19273.0
2015-08-20 11:30:00,188.9,188.9,188.69,188.71,13943.0,158.6703,158.6703,158.4939,158.5107,13943.0
2015-08-20 11:35:00,188.73,188.8,188.62,188.78,5834.0,158.5275,158.5863,158.4351,158.5695,5834.0
2015-08-20 11:40:00,188.77,188.87,188.67,188.8,269834.0,158.5611,158.6451,158.4771,158.5863,269834.0
2015-08-20 11:45:00,188.83,188.89,188.77,188.86,15454.0,158.6115,158.6619,158.5611,158.6367,15454.0
2015-08-20 11:50:00,188.82,188.82,188.7,188.72,6710.0,158.6031,158.6031,158.5023,158.5191,6710.0
2015-08-20 11:55:00,188.74,189.02,188.74,188.99,20402.0,158.5359,158.7711,158.5359,158.7459,20402.0
2015-08-20 12:00:00,189.01,189.04,188.78,188.78,9255.0,158.7627,158.7879,158.5695,158.5695,9255.0
2015-08-20 12:05:00,188.76,188.91,188.69,188.91,8610.0,158.5527,158.6787,158.4939,158.6787,8610.0
2015-08-20 12:10:00,188.94,188.97,188.77,188.83,262040.0,158.7039,158.7291,158.5611,158.6115,262040.0
2015-08-20 12:15:00,188.79,188.79,188.56,188.69,18555.0,158.5779,158.5779,158.3847,158.4939,18555.0
2015-08-20 12:20:00,188.67,188.7,188.42,188.46,25805.0,158.4771,158.5023,158.2671,158.3007,25805.0
2015-08-20 12:25:00,188.45,188.53,188.4,188.51,14965.0,158.2923,158.3595,158.2503,158.3427,14965.0
2015-08-20 12:30:00,188.49,188.68,188.47,188.61,8141.0,158.3259,158.4855,158.3091,158.4267,8141.0
2015-08-20 12:35:00,188.54,188.71,188.54,188.6,8411.0,158.3679,158.5107,158.3679,158.4183,8411.0
2015-08-20 12:40:00,188.56,188.56,188.46,188.46,5966.0,158.3847,158.3847,158.3007,158.3007,5966.0
2015-08-20 12:45:00,188.45,188.45,188.2,188.36,32758.0,158.2923,158.2923,158.0823,158.2167,32758.0
2015-08-20 12:50:00,188.36,188.36,188.15,188.21,13989.0,158.2167,158.2167,158.0403,158.0907,13989.0
2015-08-20 12:55:00,188.18,188.18,187.92,188.08,60850.0,158.0655,158.0655,157.8471,157.9815,60850.0
2015-08-20 13:00:00,188.06,188.1,187.95,187.98,41460.0,157.9647,157.9983,157.8723,157.8975,41460.0
2015-08-20 13:05:00,187.98,188.12,187.97,188.03,15149.0,157.8975,158.0151,157.8891,157.9395,15149.0
2015-08-20 13:10:00,187.98,188.15,187.97,188.04,15469.0,157.8975,158.0403,157.8891,157.9479,15469.0
2015-08-20 13:15:00,188.05,188.39,188.04,188.37,33210.0,157.9563,158.2419,157.9479,158.2251,33210.0
2015-08-20 13:20:00,188.36,188.53,188.36,188.4,14930.0,158.2167,158.3595,158.2167,158.2503,14930.0
2015-08-20 13:25:00,188.41,188.64,188.3,188.52,45623.0,158.2587,158.4519,158.1663,158.3511,45623.0
2015-08-20 13:30:00,188.44,188.59,188.39,188.46,13878.0,158.2839,158.4099,158.2419,158.3007,13878.0
2015-08-20 13:35:00,188.46,188.48,188.35,188.35,12357.0,158.3007,158.3175,158.2083,158.2083,12357.0
2015-08-20 13:40:00,188.37,188.41,188.15,188.39,43265.0,158.2251,158.2587,158.0403,158.2419,43265.0
2015-08-20 13:45:00,188.39,188.58,188.28,188.57,33260.0,158.2419,158.4015,158.1495,158.3931,33260.0
2015-08-20 13:50:00,188.65,188.68,188.53,188.56,35834.0,158.4603,158.4855,158.3595,158.3847,35834.0
2015-08-20 13:55:00,188.57,188.66,188.53,188.61,8040.0,158.3931,158.4687,158.3595,158.4267,8040.0
2015-08-20 14:00:00,188.59,188.59,188.39,188.4,13644.0,158.4099,158.4099,158.2419,158.2503,13644.0
2015-08-20 14:05:00,188.4,188.4,188.23,188.23,16983.0,158.2503,158.2503,158.1075,158.1075,16983.0
2015-08-20 14:10:00,188.22,188.27,188.13,188.14,9983.0,158.0991,158.1411,158.0235,158.0319,9983.0
2015-08-20 14:15:00,188.15,188.2,187.98,188.17,62138.0,158.0403,158.0823,157.8975,158.0571,62138.0
2015-08-20 14:20:00,188.15,188.36,188.11,188.25,24729.0,158.0403,158.2167,158.0067,158.1243,24729.0
2015-08-20 14:25:00,188.25,188.25,187.99,188.0,10712.0,158.1243,158.1243,157.9059,157.9143,10712.0
2015-08-20 14:30:00,187.98,188.04,187.81,187.81,24025.0,157.8975,157.9479,157.7547,157.7547,24025.0
2015-08-20 14:35:00,187.82,187.95,187.81,187.86,7002.0,157.7631,157.8723,157.7547,157.7967,7002.0
2015-08-20 14:40:00,187.88,187.88,187.6,187.75,66530.0,157.8135,157.8135,157.5783,157.7043,66530.0
2015-08-20 14:45:00,187.75,187.75,187.54,187.56,23355.0,157.7043,157.7043,157.5279,157.5447,23355.0
2015-08-20 14:50:00,187.57,187.8,187.57,187.68,19965.0,157.5531,157.7463,157.5531,157.6455,19965.0
2015-08-20 14:55:00,187.67,187.77,187.58,187.6,15481.0,157.6371,157.7211,157.5615,157.5783,15481.0
2015-08-20 15:00:00,187.6,187.81,187.55,187.8,20929.0,157.5783,157.7547,157.5363,157.7463,20929.0
2015-08-20 15:05:00,187.81,187.85,187.74,187.83,16588.0,157.7547,157.7883,157.6959,157.7715,16588.0
2015-08-20 15:10:00,187.86,187.94,187.7,187.76,19015.0,157.7967,157.8639,157.6623,157.7127,19015.0
2015-08-20 15:15:00,187.74,187.82,187.55,187.64,115001.0,157.6959,157.7631,157.5363,157.6119,115001.0
2015-08-20 15:20:00,187.58,187.79,187.58,187.67,38663.0,157.5615,157.7379,157.5615,157.6371,38663.0
2015-08-20 15:25:00,187.68,187.88,187.61,187.86,29721.0,157.6455,157.8135,157.5867,157.7967,29721.0
2015-08-20 15:30:00,187.87,188.13,187.85,188.03,28908.0,157.8051,158.0235,157.7883,157.9395,28908.0
2015-08-20 15:35:00,188.02,188.09,187.78,187.78,24417.0,157.9311,157.9899,157.7295,157.7295,24417.0
2015-08-20 15:40:00,187.78,187.92,187.62,187.85,64229.0,157.7295,157.8471,157.5951,157.7883,64229.0
2015-08-20 15:45:00,187.85,187.85,187.55,187.61,96139.0,157.7883,157.7883,157.5363,157.5867,96139.0
2015-08-20 15:50:00,187.59,187.59,187.26,187.27,98372.0,157.5699,157.5699,157.2927,157.3011,98372.0
2015-08-20 15:55:00,187.29,187.33,186.95,186.95,440775.0,157.3179,157.3515,157.0323,157.0323,440775.0
2015-08-21 09:30:00,185.08,185.17,184.41,185.08,452771.0,155.4616,155.5372,154.8988,155.4616,452771.0
2015-08-21 09:35:00,185.06,185.55,185.06,185.53,150167.0,155.4448,155.8564,155.4448,155.8396,150167.0
2015-08-21 09:40:00,185.51,185.51,185.14,185.15,83429.0,155.8228,155.8228,155.512,155.5204,83429.0
2015-08-21 09:45:00,185.14,185.25,184.83,185.25,108154.0,155.512,155.6044,155.2516,155.6044,108154.0
2015-08-21 09:50:00,185.26,185.36,185.05,185.33,43848.0,155.6128,155.6968,155.4364,155.6716,43848.0
2015-08-21 09:55:00,185.34,185.5,185.18,185.42,37349.0,155.68,155.8144,155.5456,155.7472,37349.0
2015-08-21 10:00:00,185.4,185.84,185.35,185.83,161998.0,155.7304,156.1,155.6884,156.0916,161998.0
2015-08-21 10:05:00,185.83,186.03,185.61,185.74,71765.0,156.0916,156.2596,155.9068,156.016,71765.0
2015-08-21 10:10:00,185.73,185.74,185.24,185.27,33622.0,156.0076,156.016,155.596,155.6212,33622.0
2015-08-21 10:15:00,185.28,185.45,185.22,185.26,37806.0,155.6296,155.7724,155.5792,155.6128,37806.0
2015-08-21 10:20:00,185.26,185.58,185.19,185.33,45766.0,155.6128,155.8816,155.554,155.6716,45766.0
2015-08-21 10:25:00,185.31,185.33,185.1,185.11,101670.0,155.6548,155.6716,155.4784,155.4868,101670.0
2015-08-21 10:30:00,185.12,185.24,184.83,184.84,45525.0,155.4952,155.596,155.2516,155.26,45525.0
2015-08-21 10:35:00,184.82,184.84,184.26,184.42,78379.0,155.2432,155.26,154.7728,154.9072,78379.0
2015-08-21 10:40:00,184.38,184.71,184.38,184.64,30172.0,154.8736,155.1508,154.8736,155.092,30172.0
2015-08-21 10:45:00,184.65,184.72,184.3,184.33,55474.0,155.1004,155.1592,154.8064,154.8316,55474.0
2015-08-21 10:50:00,184.33,184.66,184.33,184.55,21441.0,154.8316,155.1088,154.8316,155.0164,21441.0
2015-08-21 10:55:00,184.54,184.58,184.21,184.4,28808.0,155.008,155.0416,154.7308,154.8904,28808.0
2015-08-21 11:00:00,184.41,184.45,184.03,184.12,40889.0,154.8988,154.9324,154.5796,154.6552,40889.0
2015-08-21 11:05:00,184.07,184.12,183.86,183.93,175574.0,154.6132,154.6552,154.4368,154.4956,175574.0
2015-08-21 11:10:00,183.9,183.92,183.33,183.69,100533.0,154.4704,154.4872,153.9916,154.294,100533.0
2015-08-21 11:15:00,183.71,183.89,183.64,183.89,34876.0,154.3108,154.462,154.252,154.462,34876.0
2015-08-21 11:20:00,183.87,183.91,183.49,183.5,56620.0,154.4452,154.4788,154.126,154.1344,56620.0
2015-08-21 11:25:00,183.48,183.85,183.48,183.7,55235.0,154.1176,154.4284,154.1176,154.3024,55235.0
2015-08-21 11:30:00,183.69,183.86,183.45,183.47,26360.0,154.294,154.4368,154.0924,154.1092,26360.0
2015-08-21 11:35:00,183.47,183.5,183.07,183.12,76971.0,154.1092,154.1344,153.7732,153.8152,76971.0
2015-08-21 11:40:00,183.07,183.57,183.05,183.45,25964.0,153.7732,154.1932,153.7565,154.0924,25964.0
2015-08-21 11:45:00,183.48,183.69,183.41,183.69,30408.0,154.1176,154.294,154.0588,154.294,30408.0
2015-08-21 11:50:00,183.69,183.78,183.47,183.67,98764.0,154.294,154.3696,154.1092,154.2772,98764.0
2015-08-21 11:55:00,183.74,184.06,183.7,184.02,38597.0,154.336,154.6048,154.3024,154.5712,38597.0
2015-08-21 12:00:00,183.94,184.25,183.81,184.2,39706.0,154.504,154.7644,154.3948,154.7224,39706.0
2015-08-21 12:05:00,184.2,184.49,184.1,184.41,50878.0,154.7224,154.966,154.6384,154.8988,50878.0
2015-08-21 12:10:00,184.38,184.58,184.04,184.04,51280.0,154.8736,155.0416,154.588,154.588,51280.0
2015-08-21 12:15:00,184.07,184.1,183.86,184.03,30384.0,154.6132,154.6384,154.4368,154.5796,30384.0
2015-08-21 12:20:00,184.05,184.08,183.71,183.74,33646.0,154.5964,154.6216,154.3108,154.336,33646.0
2015-08-21 12:25:00,183.73,183.95,183.7,183.75,23460.0,154.3276,154.5124,154.3024,154.3444,23460.0
2015-08-21 12:30:00,183.76,184.06,183.75,183.88,43844.0,154.3528,154.6048,154.3444,154.4536,43844.0
2015-08-21 12:35:00,183.9,184.01,183.8,183.8,52928.0,154.4704,154.5628,154.3864,154.3864,52928.0
2015-08-21 12:40:00,183.75,183.75,183.38,183.51,46431.0,154.3444,154.3444,154.0336,154.1428,46431.0
2015-08-21 12:45:00,183.51,183.65,183.35,183.59,38318.0,154.1428,154.2604,154.0084,154.21,38318.0
2015-08-21 12:50:00,183.56,183.56,183.19,183.4,30126.0,154.1848,154.1848,153.874,154.0504,30126.0
2015-08-21 12:55:00,183.4,183.4,182.97,183.0,43587.0,154.0504,154.0504,153.6893,153.7145,43587.0
2015-08-21 13:00:00,182.97,183.22,182.77,182.93,63558.0,153.6893,153.8992,153.5213,153.6557,63558.0
2015-08-21 13:05:00,182.92,183.01,182.82,182.97,120995.0,153.6473,153.7229,153.5633,153.6893,120995.0
2015-08-21 13:10:00,182.99,183.2,182.9,183.18,44731.0,153.7061,153.8824,153.6305,153.8656,44731.0
2015-08-21 13:15:00,183.14,183.2,183.02,183.08,24872.0,153.832,153.8824,153.7313,153.7816,24872.0
2015-08-21 13:20:00,183.06,183.48,183.05,183.43,40370.0,153.7649,154.1176,153.7565,154.0756,40370.0
2015-08-21 13:25:00,183.42,183.66,183.33,183.66,48443.0,154.0672,154.2688,153.9916,154.2688,48443.0
2015-08-21 13:30:00,183.65,183.65,183.26,183.37,33459.0,154.2604,154.2604,153.9328,154.0252,33459.0
2015-08-21 13:35:00,183.35,183.76,183.28,183.72,34027.0,154.0084,154.3528,153.9496,154.3192,34027.0
2015-08-21 13:40:00,183.68,183.9,183.64,183.76,37942.0,154.2856,154.4704,154.252,154.3528,37942.0
2015-08-21 13:45:00,183.77,183.81,183.47,183.56,76349.0,154.3612,154.3948,154.1092,154.1848,76349.0
2015-08-21 13:50:00,183.53,183.66,183.28,183.5,50573.0,154.1596,154.2688,153.9496,154.1344,50573.0
2015-08-21 13:55:00,183.54,184.0,183.54,183.98,36388.0,154.168,154.5544,154.168,154.5376,36388.0
2015-08-21 14:00:00,183.95,184.2,183.9,184.14,36110.0,154.5124,154.7224,154.4704,154.672,36110.0
2015-08-21 14:05:00,184.11,184.11,183.82,184.01,44595.0,154.6468,154.6468,154.4032,154.5628,44595.0
2015-08-21 14:10:00,183.98,184.0,183.76,183.87,30920.0,154.5376,154.5544,154.3528,154.4452,30920.0
2015-08-21 14:15:00,183.88,184.05,183.58,183.68,41134.0,154.4536,154.5964,154.2016,154.2856,41134.0
2015-08-21 14:20:00,183.69,183.8,183.43,183.5,38148.0,154.294,154.3864,154.0756,154.1344,38148.0
2015-08-21 14:25:00,183.52,183.63,183.48,183.6,24006.0,154.1512,154.2436,154.1176,154.2184,24006.0
2015-08-21 14:30:00,183.57,183.77,183.56,183.63,25932.0,154.1932,154.3612,154.1848,154.2436,25932.0
2015-08-21 14:35:00,183.59,183.59,183.15,183.2,38587.0,154.21,154.21,153.8404,153.8824,38587.0
2015-08-21 14:40:00,183.18,183.21,182.9,182.95,49199.0,153.8656,153.8908,153.6305,153.6725,49199.0
2015-08-21 14:45:00,182.92,182.95,182.56,182.56,48486.0,153.6473,153.6725,153.3449,153.3449,48486.0
2015-08-21 14:50:00,182.54,182.64,182.33,182.56,74283.0,153.3281,153.4121,153.1517,153.3449,74283.0
2015-08-21 14:55:00,182.54,182.75,182.54,182.55,49175.0,153.3281,153.5045,153.3281,153.3365,49175.0
2015-08-21 15:00:00,182.56,182.77,182.49,182.68,35646.0,153.3449,153.5213,153.2861,153.4457,35646.0
2015-08-21 15:05:00,182.69,182.69,182.25,182.25,62050.0,153.4541,153.4541,153.0845,153.0845,62050.0
2015-08-21 15:10:00,182.25,182.29,181.77,181.83,128988.0,153.0845,153.1181,152.6813,152.7317,128988.0
2015-08-21 15:15:00,181.83,182.21,181.44,182.17,124590.0,152.7317,153.0509,152.4041,153.0173,124590.0
2015-08-21 15:20:00,182.18,182.28,181.92,182.22,82769.0,153.0257,153.1097,152.8073,153.0593,82769.0
2015-08-21 15:25:00,182.21,182.22,181.81,181.97,94955.0,153.0509,153.0593,152.7149,152.8493,94955.0
2015-08-21 15:30:00,181.96,181.96,181.46,181.53,163550.0,152.8409,152.8409,152.4209,152.4797,163550.0
2015-08-21 15:35:00,181.52,181.75,181.34,181.74,162255.0,152.4713,152.6645,152.3201,152.6561,162255.0
2015-08-21 15:40:00,181.71,182.08,181.69,182.01,86807.0,152.6309,152.9417,152.6141,152.8829,86807.0
2015-08-21 15:45:00,181.99,182.18,181.74,182.11,91620.0,152.8661,153.0257,152.6561,152.9669,91620.0
2015-08-21 15:50:00,182.08,182.23,181.56,181.58,154535.0,152.9417,153.0677,152.5049,152.5217,154535.0
2015-08-21 15:55:00,181.56,181.59,181.08,181.08,309325.0,152.5049,152.5301,152.1017,152.1017,309325.0
2015-08-24 09:30:00,172.0,172.0,168.08,169.0,465685.0,144.4748,144.4748,141.1821,141.9549,465685.0
2015-08-24 09:35:00,168.89,172.6,168.67,172.09,175575.0,141.8625,144.9788,141.6777,144.5504,175575.0
2015-08-24 09:40:00,172.3,175.14,171.15,174.91,157992.0,144.7268,147.1123,143.7608,146.9191,157992.0
2015-08-24 09:45:00,174.91,175.03,173.31,173.33,90123.0,146.9191,147.0199,145.5751,145.5919,90123.0
2015-08-24 09:50:00,173.28,173.65,172.02,172.87,100676.0,145.5499,145.8607,144.4916,145.2056,100676.0
2015-08-24 09:55:00,172.86,173.98,172.79,173.93,86304.0,145.1972,146.1379,145.1384,146.0959,86304.0
2015-08-24 10:00:00,173.86,175.68,173.44,175.54,240355.0,146.0371,147.5659,145.6843,147.4483,240355.0
2015-08-24 10:05:00,175.54,175.68,174.64,175.5,207395.0,147.4483,147.5659,146.6923,147.4147,207395.0
2015-08-24 10:10:00,175.52,175.98,175.1,175.25,123229.0,147.4315,147.8179,147.0787,147.2047,123229.0
2015-08-24 10:15:00,175.24,176.45,175.23,176.08,138879.0,147.1963,148.2127,147.1879,147.9019,138879.0
2015-08-24 10:20:00,176.16,177.49,176.0,177.49,130972.0,147.9691,149.0862,147.8347,149.0862,130972.0
2015-08-24 10:25:00,177.4,177.41,176.24,176.26,171559.0,149.0106,149.019,148.0363,148.0531,171559.0
2015-08-24 10:30:00,176.26,176.3,174.81,174.88,243595.0,148.0531,148.0867,146.8351,146.8939,243595.0
2015-08-24 10:35:00,174.84,176.98,174.84,176.56,94637.0,146.8603,148.6578,146.8603,148.305,94637.0
2015-08-24 10:40:00,176.49,177.0,175.65,176.25,118168.0,148.2462,148.6746,147.5407,148.0447,118168.0
2015-08-24 10:45:00,176.38,176.89,176.23,176.66,72987.0,148.1539,148.5822,148.0279,148.389,72987.0
2015-08-24 10:50:00,176.57,177.17,176.57,176.98,74093.0,148.3134,148.8174,148.3134,148.6578,74093.0
2015-08-24 10:55:00,176.96,176.97,176.33,176.74,80130.0,148.641,148.6494,148.1119,148.4562,80130.0
2015-08-24 11:00:00,176.76,176.99,176.21,176.38,60271.0,148.473,148.6662,148.0111,148.1539,60271.0
2015-08-24 11:05:00,176.33,176.37,175.67,175.95,86407.0,148.1119,148.1455,147.5575,147.7927,86407.0
2015-08-24 11:10:00,175.85,175.97,175.49,175.77,71887.0,147.7087,147.8095,147.4063,147.6415,71887.0
2015-08-24 11:15:00,175.93,175.95,175.41,175.8,47269.0,147.7759,147.7927,147.3391,147.6667,47269.0
2015-08-24 11:20:00,175.77,175.79,175.26,175.36,63899.0,147.6415,147.6583,147.2131,147.2971,63899.0
2015-08-24 11:25:00,175.35,175.8,175.33,175.5,71165.0,147.2887,147.6667,147.2719,147.4147,71165.0
2015-08-24 11:30:00,175.49,175.76,175.26,175.71,86382.0,147.4063,147.6331,147.2131,147.5911,86382.0
2015-08-24 11:35:00,175.74,176.5,175.73,176.42,77208.0,147.6163,148.2546,147.6079,148.1875,77208.0
2015-08-24 11:40:00,176.39,176.85,176.08,176.85,111627.0,148.1623,148.5486,147.9019,148.5486,111627.0
2015-08-24 11:45:00,176.83,177.24,176.79,177.19,96414.0,148.5318,148.8762,148.4982,148.8342,96414.0
2015-08-24 11:50:00,177.16,178.64,177.15,178.61,77459.0,148.809,150.0522,148.8006,150.027,77459.0
2015-08-24 11:55:00,178.65,178.65,178.17,178.39,82876.0,150.0606,150.0606,149.6574,149.8422,82876.0
2015-08-24 12:00:00,178.36,178.45,177.66,177.74,88308.0,149.817,149.8926,149.229,149.2962,88308.0
2015-08-24 12:05:00,177.79,178.5,177.51,178.45,73337.0,149.3382,149.9346,149.103,149.8926,73337.0
2015-08-24 12:10:00,178.42,178.88,178.2,178.34,87632.0,149.8674,150.2538,149.6826,149.8002,87632.0
2015-08-24 12:15:00,178.46,178.7,178.2,178.65,88706.0,149.901,150.1026,149.6826,150.0606,88706.0
2015-08-24 12:20:00,178.65,179.08,178.53,179.05,77953.0,150.0606,150.4218,149.9598,150.3966,77953.0
2015-08-24 12:25:00,179.03,179.37,178.92,179.1,63273.0,150.3798,150.6654,150.2874,150.4386,63273.0
2015-08-24 12:30:00,179.09,179.09,178.67,179.08,132001.0,150.4302,150.4302,150.0774,150.4218,132001.0
2015-08-24 12:35:00,179.1,179.46,179.1,179.22,62854.0,150.4386,150.741,150.4386,150.5394,62854.0
2015-08-24 12:40:00,179.22,179.44,179.08,179.26,79591.0,150.5394,150.7242,150.4218,150.573,79591.0
2015-08-24 12:45:00,179.2,179.23,178.37,178.44,300528.0,150.5226,150.5478,149.8254,149.8842,300528.0
2015-08-24 12:50:00,178.42,179.03,178.29,178.9,70526.0,149.8674,150.3798,149.7582,150.2706,70526.0
2015-08-24 12:55:00,178.92,179.17,178.66,178.82,90742.0,150.2874,150.4974,150.069,150.2034,90742.0
2015-08-24 13:00:00,178.84,179.24,178.84,179.09,66128.0,150.2202,150.5562,150.2202,150.4302,66128.0
2015-08-24 13:05:00,179.05,179.41,179.0,179.3,15601.0,150.3966,150.699,150.3546,150.6066,15601.0
2015-08-24 13:10:00,179.43,179.54,179.0,179.14,48665.0,150.7158,150.8082,150.3546,150.4722,48665.0
2015-08-24 13:15:00,179.1,179.18,178.82,179.1,19246.0,150.4386,150.5058,150.2034,150.4386,19246.0
2015-08-24 13:20:00,179.05,179.11,178.24,178.31,43881.0,150.3966,150.447,149.7162,149.775,43881.0
2015-08-24 13:25:00,178.27,178.33,177.9,178.13,46307.0,149.7414,149.7918,149.4306,149.6238,46307.0
2015-08-24 13:30:00,178.11,178.11,177.62,177.62,74265.0,149.607,149.607,149.1954,149.1954,74265.0
2015-08-24 13:35:00,177.61,177.68,177.01,177.12,286731.0,149.187,149.2458,148.683,148.7754,286731.0
2015-08-24 13:40:00,177.07,177.49,176.96,177.22,83169.0,148.7334,149.0862,148.641,148.8594,83169.0
2015-08-24 13:45:00,177.21,177.9,177.14,177.7,104464.0,148.851,149.4306,148.7922,149.2626,104464.0
2015-08-24 13:50:00,177.71,177.71,177.09,177.09,158553.0,149.271,149.271,148.7502,148.7502,158553.0
2015-08-24 13:55:00,177.09,177.13,176.47,176.52,129543.0,148.7502,148.7838,148.2295,148.2714,129543.0
2015-08-24 14:00:00,176.53,176.67,176.32,176.63,114207.0,148.2798,148.3974,148.1035,148.3638,114207.0
2015-08-24 14:05:00,176.66,176.67,176.05,176.12,137738.0,148.389,148.3974,147.8767,147.9355,137738.0
2015-08-24 14:10:00,176.11,176.31,175.61,175.61,453701.0,147.9271,148.0951,147.5071,147.5071,453701.0
2015-08-24 14:15:00,175.59,176.36,175.34,176.33,279265.0,147.4903,148.1371,147.2803,148.1119,279265.0
2015-08-24 14:20:00,176.36,176.61,176.15,176.27,59449.0,148.1371,148.347,147.9607,148.0615,59449.0
2015-08-24 14:25:00,176.27,176.29,175.84,175.87,89081.0,148.0615,148.0783,147.7003,147.7255,89081.0
2015-08-24 14:30:00,176.0,176.38,175.77,176.14,50895.0,147.8347,148.1539,147.6415,147.9523,50895.0
2015-08-24 14:35:00,176.18,176.62,176.18,176.35,49178.0,147.9859,148.3554,147.9859,148.1287,49178.0
2015-08-24 14:40:00,176.35,176.35,175.62,175.62,112161.0,148.1287,148.1287,147.5155,147.5155,112161.0
2015-08-24 14:45:00,175.6,175.74,175.05,175.25,273120.0,147.4987,147.6163,147.0367,147.2047,273120.0
2015-08-24 14:50:00,175.27,175.38,174.0,174.0,601542.0,147.2215,147.3139,146.1547,146.1547,601542.0
2015-08-24 14:55:00,174.0,174.4,173.41,173.61,329628.0,146.1547,146.4907,145.6591,145.8271,329628.0
2015-08-24 15:00:00,173.56,173.93,172.84,173.78,513802.0,145.7851,146.0959,145.1804,145.9699,513802.0
2015-08-24 15:05:00,173.74,174.69,173.69,174.65,164506.0,145.9363,146.7343,145.8943,146.7007,164506.0
2015-08-24 15:10:00,174.68,174.69,173.55,173.98,89574.0,146.7259,146.7343,145.7767,146.1379,89574.0
2015-08-24 15:15:00,173.93,174.0,173.23,173.36,105938.0,146.0959,146.1547,145.5079,145.6171,105938.0
2015-08-24 15:20:00,173.4,173.58,172.57,173.11,204855.0,145.6507,145.8019,144.9536,145.4072,204855.0
2015-08-24 15:25:00,173.17,173.57,172.74,172.92,247462.0,145.4576,145.7935,145.0964,145.2476,247462.0
2015-08-24 15:30:00,172.94,173.16,172.54,173.16,255176.0,145.2644,145.4492,144.9284,145.4492,255176.0
2015-08-24 15:35:00,173.14,175.38,173.12,175.23,153950.0,145.4324,147.3139,145.4156,147.1879,153950.0
2015-08-24 15:40:00,175.27,176.02,174.44,176.02,367969.0,147.2215,147.8515,146.5243,147.8515,367969.0
2015-08-24 15:45:00,175.99,176.94,175.12,175.27,274869.0,147.8263,148.6242,147.0955,147.2215,274869.0
2015-08-24 15:50:00,175.07,175.99,174.9,175.99,175371.0,147.0535,147.8263,146.9107,147.8263,175371.0
2015-08-24 15:55:00,175.95,175.95,173.69,173.69,540636.0,147.7927,147.7927,145.8943,145.8943,540636.0
2015-08-25 09:30:00,179.23,179.8,178.05,178.42,436528.0,150.5478,151.0265,149.5566,149.8674,436528.0
2015-08-25 09:35:00,178.29,178.41,177.75,178.2,92972.0,149.7582,149.859,149.3046,149.6826,92972.0
2015-08-25 09:40:00,178.15,178.35,177.3,177.42,85649.0,149.6406,149.8086,148.9266,149.0274,85649.0
2015-08-25 09:45:00,177.38,178.1,177.34,177.6,59305.0,148.9938,149.5986,148.9602,149.1786,59305.0
2015-08-25 09:50:00,177.6,178.17,177.47,177.52,86362.0,149.1786,149.6574,149.0694,149.1114,86362.0
2015-08-25 09:55:00,177.58,177.89,177.31,177.73,97832.0,149.1618,149.4222,148.935,149.2878,97832.0
2015-08-25 10:00:00,177.73,177.9,177.25,177.67,84766.0,149.2878,149.4306,148.8846,149.2374,84766.0
2015-08-25 10:05:00,177.67,177.87,177.18,177.78,91701.0,149.2374,149.4054,148.8258,149.3298,91701.0
2015-08-25 10:10:00,177.74,178.05,177.34,177.94,107713.0,149.2962,149.5566,148.9602,149.4642,107713.0
2015-08-25 10:15:00,177.98,178.33,177.7,177.78,62401.0,149.4978,149.7918,149.2626,149.3298,62401.0
2015-08-25 10:20:00,177.81,177.87,177.36,177.36,57769.0,149.355,149.4054,148.977,148.977,57769.0
2015-08-25 10:25:00,177.37,177.45,177.01,177.33,80206.0,148.9854,149.0526,148.683,148.9518,80206.0
2015-08-25 10:30:00,177.32,177.32,176.9,177.09,250275.0,148.9434,148.9434,148.5906,148.7502,250275.0
2015-08-25 10:35:00,177.09,177.32,176.9,177.2,16077.0,148.7502,148.9434,148.5906,148.8426,16077.0
2015-08-25 10:40:00,177.26,177.63,177.26,177.57,39961.0,148.893,149.2038,148.893,149.1534,39961.0
2015-08-25 10:45:00,177.55,177.61,177.18,177.36,46173.0,149.1366,149.187,148.8258,148.977,46173.0
2015-08-25 10:50:00,177.41,177.56,177.38,177.41,39731.0,149.019,149.145,148.9938,149.019,39731.0
2015-08-25 10:55:00,177.45,177.51,177.24,177.48,27092.0,149.0526,149.103,148.8762,149.0778,27092.0
2015-08-25 11:00:00,177.46,177.85,177.46,177.81,30895.0,149.061,149.3886,149.061,149.355,30895.0
2015-08-25 11:05:00,177.8,178.09,177.77,178.04,38740.0,149.3466,149.5902,149.3214,149.5482,38740.0
2015-08-25 11:10:00,178.06,178.59,178.06,178.54,21818.0,149.565,150.0102,149.565,149.9682,21818.0
2015-08-25 11:15:00,178.56,178.66,178.45,178.55,16915.0,149.985,150.069,149.8926,149.9766,16915.0
2015-08-25 11:20:00,178.56,178.98,178.52,178.56,33212.0,149.985,150.3378,149.9514,149.985,33212.0
2015-08-25 11:25:00,178.54,178.6,178.33,178.35,17440.0,149.9682,150.0186,149.7918,149.8086,17440.0
2015-08-25 11:30:00,178.33,178.37,177.99,178.17,26843.0,149.7918,149.8254,149.5062,149.6574,26843.0
2015-08-25 11:35:00,178.25,178.38,178.0,178.02,15467.0,149.7246,149.8338,149.5146,149.5314,15467.0
2015-08-25 11:40:00,178.09,178.15,177.8,177.89,33384.0,149.5902,149.6406,149.3466,149.4222,33384.0
2015-08-25 11:45:00,177.88,178.3,177.82,178.24,13870.0,149.4138,149.7666,149.3634,149.7162,13870.0
2015-08-25 11:50:00,178.18,178.26,177.95,177.95,62722.0,149.6658,149.733,149.4726,149.4726,62722.0
2015-08-25 11:55:00,177.98,177.98,177.75,177.76,22363.0,149.4978,149.4978,149.3046,149.313,22363.0
2015-08-25 12:00:00,177.82,177.97,177.7,177.82,14055.0,149.3634,149.4894,149.2626,149.3634,14055.0
2015-08-25 12:05:00,177.95,178.05,177.83,178.04,19377.0,149.4726,149.5566,149.3718,149.5482,19377.0
2015-08-25 12:10:00,178.0,178.1,177.96,178.05,17769.0,149.5146,149.5986,149.481,149.5566,17769.0
2015-08-25 12:15:00,178.12,178.19,177.64,177.76,21002.0,149.6154,149.6742,149.2122,149.313,21002.0
2015-08-25 12:20:00,177.82,178.16,177.82,178.03,22823.0,149.3634,149.649,149.3634,149.5398,22823.0
2015-08-25 12:25:00,178.02,178.08,177.82,177.93,17088.0,149.5314,149.5818,149.3634,149.4558,17088.0
2015-08-25 12:30:00,177.91,178.16,177.88,178.11,9186.0,149.439,149.649,149.4138,149.607,9186.0
2015-08-25 12:35:00,178.14,178.14,177.69,177.7,27029.0,149.6322,149.6322,149.2542,149.2626,27029.0
2015-08-25 12:40:00,177.7,177.95,177.7,177.92,6352.0,149.2626,149.4726,149.2626,149.4474,6352.0
2015-08-25 12:45:00,177.9,177.95,177.69,177.74,1275603.0,149.4306,149.4726,149.2542,149.2962,1275603.0
2015-08-25 12:50:00,177.81,177.96,177.69,177.69,19163.0,149.355,149.481,149.2542,149.2542,19163.0
2015-08-25 12:55:00,177.7,177.83,177.4,177.46,22369.0,149.2626,149.3718,149.0106,149.061,22369.0
2015-08-25 13:00:00,177.54,177.54,177.23,177.46,13314.0,149.1282,149.1282,148.8678,149.061,13314.0
2015-08-25 13:05:00,177.51,177.69,177.4,177.4,13755.0,149.103,149.2542,149.0106,149.0106,13755.0
2015-08-25 13:10:00,177.4,177.48,177.11,177.23,16226.0,149.0106,149.0778,148.767,148.8678,16226.0
2015-08-25 13:15:00,177.21,177.29,176.95,176.99,22680.0,148.851,148.9182,148.6326,148.6662,22680.0
2015-08-25 13:20:00,176.99,177.28,176.99,177.08,27066.0,148.6662,148.9098,148.6662,148.7418,27066.0
2015-08-25 13:25:00,177.04,177.04,175.99,176.05,163808.0,148.7082,148.7082,147.8263,147.8767,163808.0
2015-08-25 13:30:00,175.98,176.4,175.96,176.17,50601.0,147.8179,148.1707,147.8011,147.9775,50601.0
2015-08-25 13:35:00,176.19,176.56,176.19,176.39,26995.0,147.9943,148.305,147.9943,148.1623,26995.0
2015-08-25 13:40:00,176.35,176.35,175.84,175.9,34256.0,148.1287,148.1287,147.7003,147.7507,34256.0
2015-08-25 13:45:00,175.95,176.21,175.81,176.14,25018.0,147.7927,148.0111,147.6751,147.9523,25018.0
2015-08-25 13:50:00,176.1,176.6,176.05,176.44,25147.0,147.9187,148.3386,147.8767,148.2043,25147.0
2015-08-25 13:55:00,176.52,176.82,176.45,176.49,13260.0,148.2714,148.5234,148.2127,148.2462,13260.0
2015-08-25 14:00:00,176.45,176.63,176.19,176.22,35626.0,148.2127,148.3638,147.9943,148.0195,35626.0
2015-08-25 14:05:00,176.24,176.33,176.07,176.1,22120.0,148.0363,148.1119,147.8935,147.9187,22120.0
2015-08-25 14:10:00,176.07,176.32,175.92,176.03,18383.0,147.8935,148.1035,147.7675,147.8599,18383.0
2015-08-25 14:15:00,176.01,176.47,175.93,176.42,48397.0,147.8431,148.2295,147.7759,148.1875,48397.0
2015-08-25 14:20:00,176.47,176.8,176.34,176.39,49622.0,148.2295,148.5066,148.1203,148.1623,49622.0
2015-08-25 14:25:00,176.4,176.6,176.25,176.4,43463.0,148.1707,148.3386,148.0447,148.1707,43463.0
2015-08-25 14:30:00,176.41,176.71,176.41,176.54,31538.0,148.1791,148.431,148.1791,148.2882,31538.0
2015-08-25 14:35:00,176.5,176.62,176.12,176.28,49192.0,148.2546,148.3554,147.9355,148.0699,49192.0
2015-08-25 14:40:00,176.3,176.63,176.27,176.4,34956.0,148.0867,148.3638,148.0615,148.1707,34956.0
2015-08-25 14:45:00,176.41,176.92,176.28,176.91,32173.0,148.1791,148.6074,148.0699,148.599,32173.0
2015-08-25 14:50:00,176.99,177.28,176.8,176.89,56356.0,148.6662,148.9098,148.5066,148.5822,56356.0
2015-08-25 14:55:00,176.89,177.11,176.89,176.92,43638.0,148.5822,148.767,148.5822,148.6074,43638.0
2015-08-25 15:00:00,176.94,177.11,176.7,176.7,41163.0,148.6242,148.767,148.4226,148.4226,41163.0
2015-08-25 15:05:00,176.69,176.69,176.3,176.44,71986.0,148.4142,148.4142,148.0867,148.2043,71986.0
2015-08-25 15:10:00,176.4,176.5,176.29,176.33,32659.0,148.1707,148.2546,148.0783,148.1119,32659.0
2015-08-25 15:15:00,176.26,176.26,175.56,175.64,115491.0,148.0531,148.0531,147.4651,147.5323,115491.0
2015-08-25 15:20:00,175.61,175.65,175.17,175.17,123119.0,147.5071,147.5407,147.1375,147.1375,123119.0
2015-08-25 15:25:00,175.16,175.41,174.78,174.92,120359.0,147.1291,147.3391,146.8099,146.9275,120359.0
2015-08-25 15:30:00,174.87,175.07,174.05,174.5,282198.0,146.8855,147.0535,146.1967,146.5747,282198.0
2015-08-25 15:35:00,174.51,174.77,173.55,173.69,209395.0,146.5831,146.8015,145.7767,145.8943,209395.0
2015-08-25 15:40:00,173.61,174.17,173.29,173.58,218924.0,145.8271,146.2975,145.5583,145.8019,218924.0
2015-08-25 15:45:00,173.51,173.51,172.25,172.47,326856.0,145.7431,145.7431,144.6848,144.8696,326856.0
2015-08-25 15:50:00,172.49,173.62,172.15,173.48,296022.0,144.8864,145.8355,144.6008,145.7179,296022.0
2015-08-25 15:55:00,173.48,173.48,171.44,171.58,590226.0,145.7179,145.7179,144.0044,144.122,590226.0
2015-08-26 09:30:00,176.23,176.43,175.77,176.19,129451.0,148.0279,148.1959,147.6415,147.9943,129451.0
2015-08-26 09:35:00,176.21,176.21,175.11,175.5,32167.0,148.0111,148.0111,147.0871,147.4147,32167.0
2015-08-26 09:40:00,175.58,175.58,174.62,174.82,505341.0,147.4819,147.4819,146.6755,146.8435,505341.0
2015-08-26 09:45:00,174.82,175.44,174.62,175.26,51811.0,146.8435,147.3643,146.6755,147.2131,51811.0
2015-08-26 09:50:00,175.4,175.4,174.42,174.56,88644.0,147.3307,147.3307,146.5075,146.6251,88644.0
2015-08-26 09:55:00,174.56,175.11,174.53,175.01,68472.0,146.6251,147.0871,146.5999,147.0031,68472.0
2015-08-26 10:00:00,174.98,175.27,174.62,175.21,79162.0,146.9779,147.2215,146.6755,147.1711,79162.0
2015-08-26 10:05:00,175.14,175.62,175.04,175.19,78362.0,147.1123,147.5155,147.0283,147.1543,78362.0
2015-08-26 10:10:00,175.14,175.33,174.79,175.06,74762.0,147.1123,147.2719,146.8183,147.0451,74762.0
2015-08-26 10:15:00,175.11,175.11,173.58,173.64,298136.0,147.0871,147.0871,145.8019,145.8523,298136.0
2015-08-26 10:20:00,173.63,174.32,173.49,174.23,115378.0,145.8439,146.4235,145.7263,146.3479,115378.0
2015-08-26 10:25:00,174.19,174.67,174.09,174.54,58737.0,146.3143,146.7175,146.2303,146.6083,58737.0
2015-08-26 10:30:00,174.63,175.3,174.17,175.18,167604.0,146.6839,147.2467,146.2975,147.1459,167604.0
2015-08-26 10:35:00,175.18,175.18,174.4,174.66,74599.0,147.1459,147.1459,146.4907,146.7091,74599.0
2015-08-26 10:40:00,174.68,174.68,174.22,174.47,38138.0,146.7259,146.7259,146.3395,146.5495,38138.0
2015-08-26 10:45:00,174.47,174.47,173.9,174.28,60280.0,146.5495,146.5495,146.0707,146.3899,60280.0
2015-08-26 10:50:00,174.37,175.04,174.13,175.04,53547.0,146.4655,147.0283,146.2639,147.0283,53547.0
2015-08-26 10:55:00,175.08,175.08,174.23,174.27,59493.0,147.0619,147.0619,146.3479,146.3815,59493.0
2015-08-26 11:00:00,174.33,174.45,173.83,174.37,82586.0,146.4319,146.5327,146.0119,146.4655,82586.0
2015-08-26 11:05:00,174.38,174.54,174.11,174.11,48550.0,146.4739,146.6083,146.2471,146.2471,48550.0
2015-08-26 11:10:00,174.1,174.26,173.72,174.01,44066.0,146.2387,146.3731,145.9195,146.1631,44066.0
2015-08-26 11:15:00,173.95,174.44,173.93,174.37,42199.0,146.1127,146.5243,146.0959,146.4655,42199.0
2015-08-26 11:20:00,174.32,174.57,174.12,174.12,34938.0,146.4235,146.6335,146.2555,146.2555,34938.0
2015-08-26 11:25:00,174.15,174.4,174.03,174.11,46291.0,146.2807,146.4907,146.1799,146.2471,46291.0
2015-08-26 11:30:00,174.05,174.34,173.53,173.57,55354.0,146.1967,146.4403,145.7599,145.7935,55354.0
2015-08-26 11:35:00,173.57,173.6,173.09,173.12,66996.0,145.7935,145.8187,145.3904,145.4156,66996.0
2015-08-26 11:40:00,173.05,173.88,173.02,173.68,41775.0,145.3568,146.0539,145.3316,145.8859,41775.0
2015-08-26 11:45:00,173.65,173.8,173.23,173.73,38475.0,145.8607,145.9867,145.5079,145.9279,38475.0
2015-08-26 11:50:00,173.72,174.07,173.62,173.74,63861.0,145.9195,146.2135,145.8355,145.9363,63861.0
2015-08-26 11:55:00,173.76,173.93,173.52,173.7,51306.0,145.9531,146.0959,145.7515,145.9027,51306.0
2015-08-26 12:00:00,173.68,173.68,173.38,173.38,32013.0,145.8859,145.8859,145.6339,145.6339,32013.0
2015-08-26 12:05:00,173.41,173.78,173.26,173.56,37839.0,145.6591,145.9699,145.5331,145.7851,37839.0
2015-08-26 12:10:00,173.62,173.63,173.39,173.49,34872.0,145.8355,145.8439,145.6423,145.7263,34872.0
2015-08-26 12:15:00,173.43,173.91,173.39,173.8,43930.0,145.6759,146.0791,145.6423,145.9867,43930.0
2015-08-26 12:20:00,173.85,173.91,173.32,173.41,78922.0,146.0287,146.0791,145.5835,145.6591,78922.0
2015-08-26 12:25:00,173.41,173.51,173.13,173.23,84306.0,145.6591,145.7431,145.424,145.5079,84306.0
2015-08-26 12:30:00,173.21,173.26,172.71,172.73,119949.0,145.4911,145.5331,145.0712,145.088,119949.0
2015-08-26 12:35:00,172.7,173.05,172.7,172.83,65620.0,145.0628,145.3568,145.0628,145.172,65620.0
2015-08-26 12:40:00,172.78,172.9,172.68,172.78,45598.0,145.13,145.2308,145.046,145.13,45598.0
2015-08-26 12:45:00,172.75,173.27,172.7,173.17,80060.0,145.1048,145.5415,145.0628,145.4576,80060.0
2015-08-26 12:50:00,173.14,173.42,172.95,173.36,77354.0,145.4324,145.6675,145.2728,145.6171,77354.0
2015-08-26 12:55:00,173.35,173.91,173.35,173.91,77264.0,145.6087,146.0791,145.6087,146.0791,77264.0
2015-08-26 13:00:00,173.9,174.27,173.79,173.9,82883.0,146.0707,146.3815,145.9783,146.0707,82883.0
2015-08-26 13:05:00,173.96,174.03,173.48,173.62,55486.0,146.1211,146.1799,145.7179,145.8355,55486.0
2015-08-26 13:10:00,173.61,173.98,173.49,173.62,64295.0,145.8271,146.1379,145.7263,145.8355,64295.0
2015-08-26 13:15:00,173.64,173.88,173.52,173.75,45784.0,145.8523,146.0539,145.7515,145.9447,45784.0
2015-08-26 13:20:00,173.73,174.54,173.69,174.42,76296.0,145.9279,146.6083,145.8943,146.5075,76296.0
2015-08-26 13:25:00,174.36,174.66,174.2,174.66,37818.0,146.4571,146.7091,146.3227,146.7091,37818.0
2015-08-26 13:30:00,174.59,174.6,174.34,174.59,48410.0,146.6503,146.6587,146.4403,146.6503,48410.0
2015-08-26 13:35:00,174.66,175.27,174.6,175.21,91115.0,146.7091,147.2215,146.6587,147.1711,91115.0
2015-08-26 13:40:00,175.17,175.23,174.87,174.88,33740.0,147.1375,147.1879,146.8855,146.8939,33740.0
2015-08-26 13:45:00,174.87,175.14,174.6,174.75,112383.0,146.8855,147.1123,146.6587,146.7847,112383.0
2015-08-26 13:50:00,174.76,175.11,174.71,175.09,21688.0,146.7931,147.0871,146.7511,147.0703,21688.0
2015-08-26 13:55:00,175.07,175.4,174.92,175.35,87636.0,147.0535,147.3307,146.9275,147.2887,87636.0
2015-08-26 14:00:00,175.38,175.38,174.84,175.0,43706.0,147.3139,147.3139,146.8603,146.9947,43706.0
2015-08-26 14:05:00,175.01,175.33,174.96,175.24,97819.0,147.0031,147.2719,146.9611,147.1963,97819.0
2015-08-26 14:10:00,175.27,175.35,174.76,174.81,82611.0,147.2215,147.2887,146.7931,146.8351,82611.0
2015-08-26 14:15:00,174.79,174.89,174.24,174.34,93178.0,146.8183,146.9023,146.3563,146.4403,93178.0
2015-08-26 14:20:00,174.37,174.61,174.18,174.56,36482.0,146.4655,146.6671,146.3059,146.6251,36482.0
2015-08-26 14:25:00,174.56,174.79,174.44,174.68,53267.0,146.6251,146.8183,146.5243,146.7259,53267.0
2015-08-26 14:30:00,174.71,175.0,174.56,175.0,37084.0,146.7511,146.9947,146.6251,146.9947,37084.0
2015-08-26 14:35:00,175.02,175.41,174.97,175.32,39867.0,147.0115,147.3391,146.9695,147.2635,39867.0
2015-08-26 14:40:00,175.37,175.85,175.36,175.75,60471.0,147.3055,147.7087,147.2971,147.6247,60471.0
2015-08-26 14:45:00,175.79,176.28,175.58,175.64,115000.0,147.6583,148.0699,147.4819,147.5323,115000.0
2015-08-26 14:50:00,175.7,176.04,175.69,175.83,26782.0,147.5827,147.8683,147.5743,147.6919,26782.0
2015-08-26 14:55:00,175.82,175.99,175.48,175.97,129856.0,147.6835,147.8263,147.3979,147.8095,129856.0
2015-08-26 15:00:00,175.93,175.97,175.65,175.72,75364.0,147.7759,147.8095,147.5407,147.5995,75364.0
2015-08-26 15:05:00,175.79,176.73,175.79,176.72,106549.0,147.6583,148.4478,147.6583,148.4394,106549.0
2015-08-26 15:10:00,176.71,177.4,176.71,177.24,181509.0,148.431,149.0106,148.431,148.8762,181509.0
2015-08-26 15:15:00,177.28,177.55,176.82,177.5,74173.0,148.9098,149.1366,148.5234,149.0946,74173.0
2015-08-26 15:20:00,177.51,177.81,177.12,177.34,115228.0,149.103,149.355,148.7754,148.9602,115228.0
2015-08-26 15:25:00,177.34,177.39,176.94,177.09,44103.0,148.9602,149.0022,148.6242,148.7502,44103.0
2015-08-26 15:30:00,177.12,177.81,177.03,177.77,35239.0,148.7754,149.355,148.6998,149.3214,35239.0
2015-08-26 15:35:00,177.77,177.77,177.3,177.31,251580.0,149.3214,149.3214,148.9266,148.935,251580.0
2015-08-26 15:40:00,177.34,178.41,177.26,178.2,150237.0,148.9602,149.859,148.893,149.6826,150237.0
2015-08-26 15:45:00,178.13,178.5,177.75,177.86,77078.0,149.6238,149.9346,149.3046,149.397,77078.0
2015-08-26 15:50:00,177.86,178.51,177.86,178.49,63205.0,149.397,149.943,149.397,149.9262,63205.0
2015-08-26 15:55:00,178.47,178.47,177.74,178.33,299802.0,149.9094,149.9094,149.2962,149.7918,299802.0
2015-08-27 09:30:00,180.8,180.95,180.42,180.5,357026.0,151.8665,151.9925,151.5473,151.6145,357026.0
2015-08-27 09:35:00,180.55,180.88,180.38,180.83,350244.0,151.6565,151.9337,151.5137,151.8917,350244.0
2015-08-27 09:40:00,180.9,181.15,180.83,181.08,121534.0,151.9505,152.1605,151.8917,152.1017,121534.0
2015-08-27 09:45:00,181.09,181.17,180.55,180.64,90312.0,152.1101,152.1773,151.6565,151.7321,90312.0
2015-08-27 09:50:00,180.65,180.89,180.43,180.44,58169.0,151.7405,151.9421,151.5557,151.5641,58169.0
2015-08-27 09:55:00,180.42,180.51,180.16,180.34,70317.0,151.5473,151.6229,151.3289,151.4801,70317.0
2015-08-27 10:00:00,180.39,180.57,180.11,180.21,177403.0,151.5221,151.6733,151.2869,151.3709,177403.0
2015-08-27 10:05:00,180.23,180.41,180.02,180.4,49982.0,151.3877,151.5389,151.2113,151.5305,49982.0
2015-08-27 10:10:00,180.51,180.8,180.44,180.61,59315.0,151.6229,151.8665,151.5641,151.7069,59315.0
2015-08-27 10:15:00,180.61,180.83,180.39,180.68,111759.0,151.7069,151.8917,151.5221,151.7657,111759.0
2015-08-27 10:20:00,180.68,180.97,180.44,180.96,125225.0,151.7657,152.0093,151.5641,152.0009,125225.0
2015-08-27 10:25:00,180.96,180.97,180.67,180.72,54047.0,152.0009,152.0093,151.7573,151.7993,54047.0
2015-08-27 10:30:00,180.74,180.78,180.39,180.55,85540.0,151.8161,151.8497,151.5221,151.6565,85540.0
2015-08-27 10:35:00,180.62,180.92,180.61,180.84,43686.0,151.7153,151.9673,151.7069,151.9001,43686.0
2015-08-27 10:40:00,180.84,181.02,180.79,180.94,58841.0,151.9001,152.0513,151.8581,151.9841,58841.0
2015-08-27 10:45:00,180.96,181.57,180.92,181.49,103358.0,152.0009,152.5133,151.9673,152.4461,103358.0
2015-08-27 10:50:00,181.5,181.5,181.28,181.42,63436.0,152.4545,152.4545,152.2697,152.3873,63436.0
2015-08-27 10:55:00,181.43,181.63,181.39,181.54,40111.0,152.3957,152.5637,152.3621,152.4881,40111.0
2015-08-27 11:00:00,181.55,181.75,181.45,181.62,46482.0,152.4965,152.6645,152.4125,152.5553,46482.0
2015-08-27 11:05:00,181.63,181.96,181.6,181.69,55617.0,152.5637,152.8409,152.5385,152.6141,55617.0
2015-08-27 11:10:00,181.69,181.84,181.64,181.65,89061.0,152.6141,152.7401,152.5721,152.5805,89061.0
2015-08-27 11:15:00,181.64,181.72,181.5,181.63,36783.0,152.5721,152.6393,152.4545,152.5637,36783.0
2015-08-27 11:20:00,181.63,181.79,181.52,181.77,38364.0,152.5637,152.6981,152.4713,152.6813,38364.0
2015-08-27 11:25:00,181.77,181.77,181.44,181.54,51355.0,152.6813,152.6813,152.4041,152.4881,51355.0
2015-08-27 11:30:00,181.58,181.66,181.34,181.43,46550.0,152.5217,152.5889,152.3201,152.3957,46550.0
2015-08-27 11:35:00,181.41,181.46,181.2,181.2,33653.0,152.3789,152.4209,152.2025,152.2025,33653.0
2015-08-27 11:40:00,181.21,181.35,181.13,181.31,57013.0,152.2109,152.3285,152.1437,152.2949,57013.0
2015-08-27 11:45:00,181.29,181.58,181.29,181.58,27197.0,152.2781,152.5217,152.2781,152.5217,27197.0
2015-08-27 11:50:00,181.61,181.7,181.5,181.7,38418.0,152.5469,152.6225,152.4545,152.6225,38418.0
2015-08-27 11:55:00,181.71,181.72,181.45,181.63,38693.0,152.6309,152.6393,152.4125,152.5637,38693.0
2015-08-27 12:00:00,181.61,181.84,181.58,181.84,25077.0,152.5469,152.7401,152.5217,152.7401,25077.0
2015-08-27 12:05:00,181.82,182.34,181.82,182.05,92096.0,152.7233,153.1601,152.7233,152.9165,92096.0
2015-08-27 12:10:00,182.06,182.1,181.87,181.96,23416.0,152.9249,152.9585,152.7653,152.8409,23416.0
2015-08-27 12:15:00,181.96,182.14,181.86,182.03,24410.0,152.8409,152.9921,152.7569,152.8997,24410.0
2015-08-27 12:20:00,182.03,182.11,181.96,181.98,45210.0,152.8997,152.9669,152.8409,152.8577,45210.0
2015-08-27 12:25:00,181.97,182.23,181.95,182.23,51686.0,152.8493,153.0677,152.8325,153.0677,51686.0
2015-08-27 12:30:00,182.24,182.31,182.14,182.14,67211.0,153.0761,153.1349,152.9921,152.9921,67211.0
2015-08-27 12:35:00,182.13,182.41,182.12,182.36,56734.0,152.9837,153.2189,152.9753,153.1769,56734.0
2015-08-27 12:40:00,182.35,182.35,182.06,182.06,44765.0,153.1685,153.1685,152.9249,152.9249,44765.0
2015-08-27 12:45:00,182.07,182.25,182.01,182.25,51471.0,152.9333,153.0845,152.8829,153.0845,51471.0
2015-08-27 12:50:00,182.24,182.59,182.24,182.54,41766.0,153.0761,153.3701,153.0761,153.3281,41766.0
2015-08-27 12:55:00,182.52,182.63,182.35,182.6,47628.0,153.3113,153.4037,153.1685,153.3785,47628.0
2015-08-27 13:00:00,182.62,182.67,182.42,182.44,72861.0,153.3953,153.4373,153.2273,153.2441,72861.0
2015-08-27 13:05:00,182.46,182.69,182.39,182.64,46646.0,153.2609,153.4541,153.2021,153.4121,46646.0
2015-08-27 13:10:00,182.58,182.8,182.58,182.68,32539.0,153.3617,153.5465,153.3617,153.4457,32539.0
2015-08-27 13:15:00,182.68,182.8,182.54,182.58,66376.0,153.4457,153.5465,153.3281,153.3617,66376.0
2015-08-27 13:20:00,182.55,182.7,182.43,182.48,50850.0,153.3365,153.4625,153.2357,153.2777,50850.0
2015-08-27 13:25:00,182.49,182.56,182.38,182.5,29935.0,153.2861,153.3449,153.1937,153.2945,29935.0
2015-08-27 13:30:00,182.46,182.62,182.41,182.42,49774.0,153.2609,153.3953,153.2189,153.2273,49774.0
2015-08-27 13:35:00,182.41,182.41,182.17,182.2,45851.0,153.2189,153.2189,153.0173,153.0425,45851.0
2015-08-27 13:40:00,182.21,182.46,182.21,182.4,58841.0,153.0509,153.2609,153.0509,153.2105,58841.0
2015-08-27 13:45:00,182.43,182.43,182.05,182.23,51841.0,153.2357,153.2357,152.9165,153.0677,51841.0
2015-08-27 13:50:00,182.24,182.32,182.11,182.26,27157.0,153.0761,153.1433,152.9669,153.0929,27157.0
2015-08-27 13:55:00,182.28,182.58,182.25,182.58,25106.0,153.1097,153.3617,153.0845,153.3617,25106.0
2015-08-27 14:00:00,182.56,182.59,182.38,182.51,46744.0,153.3449,153.3701,153.1937,153.3029,46744.0
2015-08-27 14:05:00,182.53,182.55,182.31,182.31,35388.0,153.3197,153.3365,153.1349,153.1349,35388.0
2015-08-27 14:10:00,182.32,182.46,182.22,182.3,44976.0,153.1433,153.2609,153.0593,153.1265,44976.0
2015-08-27 14:15:00,182.34,182.34,181.63,181.8,133764.0,153.1601,153.1601,152.5637,152.7065,133764.0
2015-08-27 14:20:00,181.79,181.97,181.66,181.77,64103.0,152.6981,152.8493,152.5889,152.6813,64103.0
2015-08-27 14:25:00,181.75,181.86,180.95,181.2,146889.0,152.6645,152.7569,151.9925,152.2025,146889.0
2015-08-27 14:30:00,181.15,181.5,181.01,181.1,108571.0,152.1605,152.4545,152.0429,152.1185,108571.0
2015-08-27 14:35:00,181.12,181.66,181.05,181.61,61134.0,152.1353,152.5889,152.0765,152.5469,61134.0
2015-08-27 14:40:00,181.57,181.58,181.08,181.09,107164.0,152.5133,152.5217,152.1017,152.1101,107164.0
2015-08-27 14:45:00,181.08,181.37,180.58,180.61,128916.0,152.1017,152.3453,151.6817,151.7069,128916.0
2015-08-27 14:50:00,180.61,180.99,180.51,180.69,66744.0,151.7069,152.0261,151.6229,151.7741,66744.0
2015-08-27 14:55:00,180.67,180.73,179.75,179.82,159780.0,151.7573,151.8077,150.9846,151.0433,159780.0
2015-08-27 15:00:00,179.86,180.31,179.2,179.23,149829.0,151.0769,151.4549,150.5226,150.5478,149829.0
2015-08-27 15:05:00,179.19,179.99,178.94,179.93,178958.0,150.5142,151.1861,150.3042,151.1357,178958.0
2015-08-27 15:10:00,179.91,180.05,179.54,179.67,152780.0,151.1189,151.2365,150.8082,150.9174,152780.0
2015-08-27 15:15:00,179.68,180.26,179.41,180.14,110798.0,150.9258,151.4129,150.699,151.3121,110798.0
2015-08-27 15:20:00,180.13,180.13,179.72,179.93,74280.0,151.3037,151.3037,150.9594,151.1357,74280.0
2015-08-27 15:25:00,179.91,180.96,179.73,180.93,137322.0,151.1189,152.0009,150.9678,151.9757,137322.0
2015-08-27 15:30:00,180.95,181.49,180.59,181.3,124452.0,151.9925,152.4461,151.6901,152.2865,124452.0
2015-08-27 15:35:00,181.32,181.33,180.76,180.91,96289.0,152.3033,152.3117,151.8329,151.9589,96289.0
2015-08-27 15:40:00,180.93,181.68,180.88,181.61,87636.0,151.9757,152.6057,151.9337,152.5469,87636.0
2015-08-27 15:45:00,181.64,182.1,181.62,182.07,105254.0,152.5721,152.9585,152.5553,152.9333,105254.0
2015-08-27 15:50:00,182.08,182.19,181.81,181.94,64447.0,152.9417,153.0341,152.7149,152.8241,64447.0
2015-08-27 15:55:00,181.99,182.72,181.99,182.7,163822.0,152.8661,153.4793,152.8661,153.4625,163822.0
2015-08-28 09:30:00,181.97,182.41,181.87,182.37,85056.0,152.8493,153.2189,152.7653,153.1853,85056.0
2015-08-28 09:35:00,182.35,182.46,182.05,182.42,43091.0,153.1685,153.2609,152.9165,153.2273,43091.0
2015-08-28 09:40:00,182.44,182.49,182.15,182.35,72654.0,153.2441,153.2861,153.0005,153.1685,72654.0
2015-08-28 09:45:00,182.33,182.34,181.76,181.85,34724.0,153.1517,153.1601,152.6729,152.7485,34724.0
2015-08-28 09:50:00,181.81,182.16,181.81,182.02,17887.0,152.7149,153.0089,152.7149,152.8913,17887.0
2015-08-28 09:55:00,181.98,182.6,181.84,182.51,18030.0,152.8577,153.3785,152.7401,153.3029,18030.0
2015-08-28 10:00:00,182.52,182.61,182.24,182.33,35227.0,153.3113,153.3869,153.0761,153.1517,35227.0
2015-08-28 10:05:00,182.37,182.44,181.85,182.07,46307.0,153.1853,153.2441,152.7485,152.9333,46307.0
2015-08-28 10:10:00,182.06,182.35,181.87,182.15,31953.0,152.9249,153.1685,152.7653,153.0005,31953.0
2015-08-28 10:15:00,182.13,182.48,182.13,182.32,14369.0,152.9837,153.2777,152.9837,153.1433,14369.0
2015-08-28 10:20:00,182.3,182.37,181.99,182.28,23069.0,153.1265,153.1853,152.8661,153.1097,23069.0
2015-08-28 10:25:00,182.29,182.61,182.28,182.53,12814.0,153.1181,153.3869,153.1097,153.3197,12814.0
2015-08-28 10:30:00,182.49,182.8,182.47,182.58,26890.0,153.2861,153.5465,153.2693,153.3617,26890.0
2015-08-28 10:35:00,182.57,182.58,182.3,182.4,19187.0,153.3533,153.3617,153.1265,153.2105,19187.0
2015-08-28 10:40:00,182.38,182.38,182.1,182.31,9104.0,153.1937,153.1937,152.9585,153.1349,9104.0
2015-08-28 10:45:00,182.34,182.4,181.93,182.1,17736.0,153.1601,153.2105,152.8157,152.9585,17736.0
2015-08-28 10:50:00,182.18,182.3,182.06,182.28,16271.0,153.0257,153.1265,152.9249,153.1097,16271.0
2015-08-28 10:55:00,182.33,182.4,182.13,182.14,27120.0,153.1517,153.2105,152.9837,152.9921,27120.0
2015-08-28 11:00:00,182.14,182.5,182.13,182.43,12070.0,152.9921,153.2945,152.9837,153.2357,12070.0
2015-08-28 11:05:00,182.45,182.55,182.3,182.42,11900.0,153.2525,153.3365,153.1265,153.2273,11900.0
2015-08-28 11:10:00,182.4,182.59,182.4,182.55,10789.0,153.2105,153.3701,153.2105,153.3365,10789.0
2015-08-28 11:15:00,182.54,182.67,182.46,182.61,29200.0,153.3281,153.4373,153.2609,153.3869,29200.0
2015-08-28 11:20:00,182.64,182.75,182.61,182.72,41739.0,153.4121,153.5045,153.3869,153.4793,41739.0
2015-08-28 11:25:00,182.75,183.0,182.75,182.94,43636.0,153.5045,153.7145,153.5045,153.6641,43636.0
2015-08-28 11:30:00,182.92,183.19,182.82,183.17,31777.0,153.6473,153.874,153.5633,153.8572,31777.0
2015-08-28 11:35:00,183.08,183.08,182.75,182.78,79450.0,153.7816,153.7816,153.5045,153.5297,79450.0
2015-08-28 11:40:00,182.77,182.82,182.34,182.46,75943.0,153.5213,153.5633,153.1601,153.2609,75943.0
2015-08-28 11:45:00,182.46,182.52,182.29,182.37,22622.0,153.2609,153.3113,153.1181,153.1853,22622.0
2015-08-28 11:50:00,182.37,182.59,182.18,182.18,16344.0,153.1853,153.3701,153.0257,153.0257,16344.0
2015-08-28 11:55:00,182.13,182.16,181.85,182.08,59620.0,152.9837,153.0089,152.7485,152.9417,59620.0
2015-08-28 12:00:00,182.08,182.19,181.98,182.14,26023.0,152.9417,153.0341,152.8577,152.9921,26023.0
2015-08-28 12:05:00,182.12,182.32,182.04,182.07,45902.0,152.9753,153.1433,152.9081,152.9333,45902.0
2015-08-28 12:10:00,182.07,182.29,181.87,182.27,29937.0,152.9333,153.1181,152.7653,153.1013,29937.0
2015-08-28 12:15:00,182.25,182.47,182.22,182.35,39454.0,153.0845,153.2693,153.0593,153.1685,39454.0
2015-08-28 12:20:00,182.35,182.44,182.16,182.25,44835.0,153.1685,153.2441,153.0089,153.0845,44835.0
2015-08-28 12:25:00,182.25,182.41,182.16,182.38,20051.0,153.0845,153.2189,153.0089,153.1937,20051.0
2015-08-28 12:30:00,182.39,182.61,182.38,182.53,29826.0,153.2021,153.3869,153.1937,153.3197,29826.0
2015-08-28 12:35:00,182.55,182.64,182.42,182.44,8979.0,153.3365,153.4121,153.2273,153.2441,8979.0
2015-08-28 12:40:00,182.43,182.62,182.34,182.38,21556.0,153.2357,153.3953,153.1601,153.1937,21556.0
2015-08-28 12:45:00,182.4,182.45,182.23,182.45,20114.0,153.2105,153.2525,153.0677,153.2525,20114.0
2015-08-28 12:50:00,182.42,182.55,182.4,182.47,17389.0,153.2273,153.3365,153.2105,153.2693,17389.0
2015-08-28 12:55:00,182.5,182.5,182.32,182.35,32080.0,153.2945,153.2945,153.1433,153.1685,32080.0
2015-08-28 13:00:00,182.36,182.36,182.14,182.27,19157.0,153.1769,153.1769,152.9921,153.1013,19157.0
2015-08-28 13:05:00,182.28,182.42,182.26,182.34,21083.0,153.1097,153.2273,153.0929,153.1601,21083.0
2015-08-28 13:10:00,182.34,182.51,182.3,182.3,8030.0,153.1601,153.3029,153.1265,153.1265,8030.0
2015-08-28 13:15:00,182.32,182.48,182.27,182.43,10594.0,153.1433,153.2777,153.1013,153.2357,10594.0
2015-08-28 13:20:00,182.46,182.46,182.3,182.35,21975.0,153.2609,153.2609,153.1265,153.1685,21975.0
2015-08-28 13:25:00,182.35,182.35,181.81,181.82,37902.0,153.1685,153.1685,152.7149,152.7233,37902.0
2015-08-28 13:30:00,181.82,182.06,181.79,181.93,37866.0,152.7233,152.9249,152.6981,152.8157,37866.0
2015-08-28 13:35:00,181.9,181.9,181.52,181.55,61509.0,152.7905,152.7905,152.4713,152.4965,61509.0
2015-08-28 13:40:00,181.53,181.79,181.43,181.77,31565.0,152.4797,152.6981,152.3957,152.6813,31565.0
2015-08-28 13:45:00,181.74,181.99,181.71,181.83,49056.0,152.6561,152.8661,152.6309,152.7317,49056.0
2015-08-28 13:50:00,181.86,182.13,181.86,182.06,24120.0,152.7569,152.9837,152.7569,152.9249,24120.0
2015-08-28 13:55:00,182.06,182.14,181.92,181.93,23441.0,152.9249,152.9921,152.8073,152.8157,23441.0
2015-08-28 14:00:00,181.98,182.37,181.97,182.27,30116.0,152.8577,153.1853,152.8493,153.1013,30116.0
2015-08-28 14:05:00,182.32,182.49,182.29,182.39,46964.0,153.1433,153.2861,153.1181,153.2021,46964.0
2015-08-28 14:10:00,182.39,182.42,182.1,182.15,31781.0,153.2021,153.2273,152.9585,153.0005,31781.0
2015-08-28 14:15:00,182.13,182.25,181.99,182.05,37631.0,152.9837,153.0845,152.8661,152.9165,37631.0
2015-08-28 14:20:00,182.07,182.34,182.07,182.09,22831.0,152.9333,153.1601,152.9333,152.9501,22831.0
2015-08-28 14:25:00,182.07,182.21,181.98,182.19,11527.0,152.9333,153.0509,152.8577,153.0341,11527.0
2015-08-28 14:30:00,182.19,182.29,181.95,181.95,19512.0,153.0341,153.1181,152.8325,152.8325,19512.0
2015-08-28 14:35:00,181.95,182.15,181.78,182.13,32922.0,152.8325,153.0005,152.6897,152.9837,32922.0
2015-08-28 14:40:00,182.14,182.16,181.98,182.06,10938.0,152.9921,153.0089,152.8577,152.9249,10938.0
2015-08-28 14:45:00,182.08,182.56,182.07,182.4,32671.0,152.9417,153.3449,152.9333,153.2105,32671.0
2015-08-28 14:50:00,182.41,182.49,182.16,182.27,22331.0,153.2189,153.2861,153.0089,153.1013,22331.0
2015-08-28 14:55:00,182.21,182.49,182.21,182.44,22319.0,153.0509,153.2861,153.0509,153.2441,22319.0
2015-08-28 15:00:00,182.45,182.46,182.09,182.36,31690.0,153.2525,153.2609,152.9501,153.1769,31690.0
2015-08-28 15:05:00,182.37,182.45,182.18,182.37,36984.0,153.1853,153.2525,153.0257,153.1853,36984.0
2015-08-28 15:10:00,182.36,182.42,182.14,182.22,38929.0,153.1769,153.2273,152.9921,153.0593,38929.0
2015-08-28 15:15:00,182.18,182.39,182.07,182.19,31799.0,153.0257,153.2021,152.9333,153.0341,31799.0
2015-08-28 15:20:00,182.18,182.25,181.89,181.91,30493.0,153.0257,153.0845,152.7821,152.7989,30493.0
2015-08-28 15:25:00,181.99,182.16,181.83,182.09,27958.0,152.8661,153.0089,152.7317,152.9501,27958.0
2015-08-28 15:30:00,182.02,182.12,181.9,181.92,24654.0,152.8913,152.9753,152.7905,152.8073,24654.0
2015-08-28 15:35:00,181.93,182.0,181.61,181.78,54411.0,152.8157,152.8745,152.5469,152.6897,54411.0
2015-08-28 15:40:00,181.76,182.0,181.51,181.92,90332.0,152.6729,152.8745,152.4629,152.8073,90332.0
2015-08-28 15:45:00,181.9,182.11,181.76,181.92,89099.0,152.7905,152.9669,152.6729,152.8073,89099.0
2015-08-28 15:50:00,181.95,182.58,181.95,182.27,76266.0,152.8325,153.3617,152.8325,153.1013,76266.0
2015-08-28 15:55:00,182.27,182.81,182.27,182.72,123184.0,153.1013,153.5549,153.1013,153.4793,123184.0
2015-08-31 09:30:00,181.68,182.01,181.58,181.75,84882.0,152.6057,152.8829,152.5217,152.6645,84882.0
2015-08-31 09:35:00,181.77,181.86,181.37,181.4,37119.0,152.6813,152.7569,152.3453,152.3705,37119.0
2015-08-31 09:40:00,181.38,181.49,181.28,181.4,77022.0,152.3537,152.4461,152.2697,152.3705,77022.0
2015-08-31 09:45:00,181.37,181.63,181.1,181.17,22923.0,152.3453,152.5637,152.1185,152.1773,22923.0
2015-08-31 09:50:00,181.17,181.57,181.11,181.5,61445.0,152.1773,152.5133,152.1269,152.4545,61445.0
2015-08-31 09:55:00,181.57,181.57,181.0,181.04,12473.0,152.5133,152.5133,152.0345,152.0681,12473.0
2015-08-31 10:00:00,181.01,181.01,180.78,180.78,36995.0,152.0429,152.0429,151.8497,151.8497,36995.0
2015-08-31 10:05:00,180.69,181.04,180.6,180.97,13397.0,151.7741,152.0681,151.6985,152.0093,13397.0
2015-08-31 10:10:00,180.95,181.05,180.86,180.99,14000.0,151.9925,152.0765,151.9169,152.0261,14000.0
2015-08-31 10:15:00,180.97,181.17,180.85,181.1,13379.0,152.0093,152.1773,151.9085,152.1185,13379.0
2015-08-31 10:20:00,181.08,181.25,181.0,181.25,32630.0,152.1017,152.2445,152.0345,152.2445,32630.0
2015-08-31 10:25:00,181.25,181.66,181.16,181.55,33307.0,152.2445,152.5889,152.1689,152.4965,33307.0
2015-08-31 10:30:00,181.57,181.64,181.48,181.59,15762.0,152.5133,152.5721,152.4377,152.5301,15762.0
2015-08-31 10:35:00,181.59,181.89,181.51,181.89,15254.0,152.5301,152.7821,152.4629,152.7821,15254.0
2015-08-31 10:40:00,181.92,181.92,181.72,181.75,14518.0,152.8073,152.8073,152.6393,152.6645,14518.0
2015-08-31 10:45:00,181.75,181.75,181.61,181.68,6065.0,152.6645,152.6645,152.5469,152.6057,6065.0
2015-08-31 10:50:00,181.6,181.72,181.55,181.72,13983.0,152.5385,152.6393,152.4965,152.6393,13983.0
2015-08-31 10:55:00,181.75,181.75,181.45,181.45,4452.0,152.6645,152.6645,152.4125,152.4125,4452.0
2015-08-31 11:00:00,181.46,181.5,181.18,181.27,19159.0,152.4209,152.4545,152.1857,152.2613,19159.0
2015-08-31 11:05:00,181.32,181.34,181.04,181.22,23776.0,152.3033,152.3201,152.0681,152.2193,23776.0
2015-08-31 11:10:00,181.23,181.4,181.16,181.4,26874.0,152.2277,152.3705,152.1689,152.3705,26874.0
2015-08-31 11:15:00,181.46,181.68,181.44,181.53,22362.0,152.4209,152.6057,152.4041,152.4797,22362.0
2015-08-31 11:20:00,181.57,181.66,181.51,181.65,5428.0,152.5133,152.5889,152.4629,152.5805,5428.0
2015-08-31 11:25:00,181.63,181.91,181.63,181.8,25064.0,152.5637,152.7989,152.5637,152.7065,25064.0
2015-08-31 11:30:00,181.8,181.85,181.58,181.73,16313.0,152.7065,152.7485,152.5217,152.6477,16313.0
2015-08-31 11:35:00,181.7,181.9,181.61,181.86,29063.0,152.6225,152.7905,152.5469,152.7569,29063.0
2015-08-31 11:40:00,181.92,182.54,181.92,182.44,74956.0,152.8073,153.3281,152.8073,153.2441,74956.0
2015-08-31 11:45:00,182.44,182.44,182.14,182.21,15587.0,153.2441,153.2441,152.9921,153.0509,15587.0
2015-08-31 11:50:00,182.22,182.22,181.9,182.09,10894.0,153.0593,153.0593,152.7905,152.9501,10894.0
2015-08-31 11:55:00,182.07,182.07,181.78,182.0,23610.0,152.9333,152.9333,152.6897,152.8745,23610.0
2015-08-31 12:00:00,182.0,182.19,182.0,182.19,22287.0,152.8745,153.0341,152.8745,153.0341,22287.0
2015-08-31 12:05:00,182.21,182.23,182.05,182.05,6176.0,153.0509,153.0677,152.9165,152.9165,6176.0
2015-08-31 12:10:00,181.95,182.06,181.85,181.96,6302.0,152.8325,152.9249,152.7485,152.8409,6302.0
2015-08-31 12:15:00,181.95,182.12,181.89,182.12,9374.0,152.8325,152.9753,152.7821,152.9753,9374.0
2015-08-31 12:20:00,182.12,182.16,182.0,182.08,13052.0,152.9753,153.0089,152.8745,152.9417,13052.0
2015-08-31 12:25:00,182.11,182.32,182.11,182.28,9185.0,152.9669,153.1433,152.9669,153.1097,9185.0
2015-08-31 12:30:00,182.27,182.34,182.13,182.14,9577.0,153.1013,153.1601,152.9837,152.9921,9577.0
2015-08-31 12:35:00,182.12,182.25,182.1,182.24,8467.0,152.9753,153.0845,152.9585,153.0761,8467.0
2015-08-31 12:40:00,182.2,182.23,182.03,182.18,13105.0,153.0425,153.0677,152.8997,153.0257,13105.0
2015-08-31 12:45:00,182.16,182.25,182.08,182.14,13538.0,153.0089,153.0845,152.9417,152.9921,13538.0
2015-08-31 12:50:00,182.15,182.32,182.05,182.27,18475.0,153.0005,153.1433,152.9165,153.1013,18475.0
2015-08-31 12:55:00,182.29,182.3,182.0,182.0,15900.0,153.1181,153.1265,152.8745,152.8745,15900.0
2015-08-31 13:00:00,181.99,182.1,181.98,182.04,7435.0,152.8661,152.9585,152.8577,152.9081,7435.0
2015-08-31 13:05:00,182.05,182.15,182.05,182.13,6718.0,152.9165,153.0005,152.9165,152.9837,6718.0
2015-08-31 13:10:00,182.11,182.17,182.06,182.06,8397.0,152.9669,153.0173,152.9249,152.9249,8397.0
2015-08-31 13:15:00,182.07,182.12,182.01,182.05,13798.0,152.9333,152.9753,152.8829,152.9165,13798.0
2015-08-31 13:20:00,182.05,182.05,181.69,181.77,12777.0,152.9165,152.9165,152.6141,152.6813,12777.0
2015-08-31 13:25:00,181.79,181.91,181.79,181.8,14257.0,152.6981,152.7989,152.6981,152.7065,14257.0
2015-08-31 13:30:00,181.83,181.86,181.46,181.51,42734.0,152.7317,152.7569,152.4209,152.4629,42734.0
2015-08-31 13:35:00,181.51,181.66,181.49,181.66,7593.0,152.4629,152.5889,152.4461,152.5889,7593.0
2015-08-31 13:40:00,181.62,181.75,181.58,181.75,14763.0,152.5553,152.6645,152.5217,152.6645,14763.0
2015-08-31 13:45:00,181.71,181.74,181.55,181.57,9795.0,152.6309,152.6561,152.4965,152.5133,9795.0
2015-08-31 13:50:00,181.55,181.73,181.53,181.72,19025.0,152.4965,152.6477,152.4797,152.6393,19025.0
2015-08-31 13:55:00,181.69,181.69,181.61,181.68,7026.0,152.6141,152.6141,152.5469,152.6057,7026.0
2015-08-31 14:00:00,181.7,181.86,181.63,181.63,7401.0,152.6225,152.7569,152.5637,152.5637,7401.0
2015-08-31 14:05:00,181.6,181.62,181.4,181.45,12159.0,152.5385,152.5553,152.3705,152.4125,12159.0
2015-08-31 14:10:00,181.44,181.44,181.19,181.2,10712.0,152.4041,152.4041,152.1941,152.2025,10712.0
2015-08-31 14:15:00,181.21,181.22,181.08,181.13,20835.0,152.2109,152.2193,152.1017,152.1437,20835.0
2015-08-31 14:20:00,181.09,181.43,181.09,181.4,53590.0,152.1101,152.3957,152.1101,152.3705,53590.0
2015-08-31 14:25:00,181.42,181.5,181.32,181.4,5522.0,152.3873,152.4545,152.3033,152.3705,5522.0
2015-08-31 14:30:00,181.39,181.59,181.29,181.5,11351.0,152.3621,152.5301,152.2781,152.4545,11351.0
2015-08-31 14:35:00,181.49,181.49,181.28,181.3,5980.0,152.4461,152.4461,152.2697,152.2865,5980.0
2015-08-31 14:40:00,181.23,181.35,181.23,181.24,10785.0,152.2277,152.3285,152.2277,152.2361,10785.0
2015-08-31 14:45:00,181.23,181.23,181.05,181.05,17395.0,152.2277,152.2277,152.0765,152.0765,17395.0
2015-08-31 14:50:00,181.03,181.03,180.8,180.8,52990.0,152.0597,152.0597,151.8665,151.8665,52990.0
2015-08-31 14:55:00,180.85,180.93,180.77,180.93,10595.0,151.9085,151.9757,151.8413,151.9757,10595.0
2015-08-31 15:00:00,180.9,181.26,180.9,181.12,16828.0,151.9505,152.2529,151.9505,152.1353,16828.0
2015-08-31 15:05:00,181.09,181.53,181.08,181.47,22477.0,152.1101,152.4797,152.1017,152.4293,22477.0
2015-08-31 15:10:00,181.46,181.47,181.36,181.39,8395.0,152.4209,152.4293,152.3369,152.3621,8395.0
2015-08-31 15:15:00,181.34,181.36,181.08,181.08,18638.0,152.3201,152.3369,152.1017,152.1017,18638.0
2015-08-31 15:20:00,181.03,181.26,180.92,181.26,15032.0,152.0597,152.2529,151.9673,152.2529,15032.0
2015-08-31 15:25:00,181.21,181.21,180.96,181.03,14837.0,152.2109,152.2109,152.0009,152.0597,14837.0
2015-08-31 15:30:00,181.03,181.68,180.99,181.51,32572.0,152.0597,152.6057,152.0261,152.4629,32572.0
2015-08-31 15:35:00,181.53,181.53,181.2,181.2,17587.0,152.4797,152.4797,152.2025,152.2025,17587.0
2015-08-31 15:40:00,181.21,181.67,181.21,181.66,31406.0,152.2109,152.5973,152.2109,152.5889,31406.0
2015-08-31 15:45:00,181.66,181.82,181.45,181.54,56431.0,152.5889,152.7233,152.4125,152.4881,56431.0
2015-08-31 15:50:00,181.58,181.72,181.49,181.62,34189.0,152.5217,152.6393,152.4461,152.5553,34189.0
2015-08-31 15:55:00,181.65,181.69,181.13,181.17,147389.0,152.5805,152.6141,152.1437,152.1773,147389.0
2015-09-01 09:30:00,177.11,177.63,176.91,177.24,166800.0,148.767,149.2038,148.599,148.8762,166800.0
2015-09-01 09:35:00,177.27,177.86,177.22,177.81,88067.0,148.9014,149.397,148.8594,149.355,88067.0
2015-09-01 09:40:00,177.8,177.9,177.41,177.9,87478.0,149.3466,149.4306,149.019,149.4306,87478.0
2015-09-01 09:45:00,177.91,178.5,177.9,178.05,155920.0,149.439,149.9346,149.4306,149.5566,155920.0
2015-09-01 09:50:00,178.04,178.26,177.74,177.92,271306.0,149.5482,149.733,149.2962,149.4474,271306.0
2015-09-01 09:55:00,177.93,178.07,177.55,177.72,317328.0,149.4558,149.5734,149.1366,149.2794,317328.0
2015-09-01 10:00:00,177.69,177.73,177.1,177.1,78073.0,149.2542,149.2878,148.7586,148.7586,78073.0
2015-09-01 10:05:00,177.1,177.31,176.91,177.24,102539.0,148.7586,148.935,148.599,148.8762,102539.0
2015-09-01 10:10:00,177.28,177.43,177.12,177.25,145124.0,148.9098,149.0358,148.7754,148.8846,145124.0
2015-09-01 10:15:00,177.24,177.71,177.22,177.33,126164.0,148.8762,149.271,148.8594,148.9518,126164.0
2015-09-01 10:20:00,177.33,177.45,177.18,177.44,54092.0,148.9518,149.0526,148.8258,149.0442,54092.0
2015-09-01 10:25:00,177.44,178.03,177.43,178.03,108565.0,149.0442,149.5398,149.0358,149.5398,108565.0
2015-09-01 10:30:00,178.01,178.02,177.64,178.0,132964.0,149.523,149.5314,149.2122,149.5146,132964.0
2015-09-01 10:35:00,178.02,178.42,177.98,178.0,119090.0,149.5314,149.8674,149.4978,149.5146,119090.0
2015-09-01 10:40:00,178.08,178.08,177.55,177.59,96267.0,149.5818,149.5818,149.1366,149.1702,96267.0
2015-09-01 10:45:00,177.59,177.74,177.4,177.6,79864.0,149.1702,149.2962,149.0106,149.1786,79864.0
2015-09-01 10:50:00,177.6,177.6,177.29,177.39,76091.0,149.1786,149.1786,148.9182,149.0022,76091.0
2015-09-01 10:55:00,177.39,177.66,177.22,177.64,66382.0,149.0022,149.229,148.8594,149.2122,66382.0
2015-09-01 11:00:00,177.66,177.76,177.26,177.48,66784.0,149.229,149.313,148.893,149.0778,66784.0
2015-09-01 11:05:00,177.49,177.9,177.39,177.9,46809.0,149.0862,149.4306,149.0022,149.4306,46809.0
2015-09-01 11:10:00,177.84,178.07,177.76,177.98,55182.0,149.3802,149.5734,149.313,149.4978,55182.0
2015-09-01 11:15:00,177.98,178.2,177.83,178.04,38706.0,149.4978,149.6826,149.3718,149.5482,38706.0
2015-09-01 11:20:00,178.03,178.26,177.94,178.12,64632.0,149.5398,149.733,149.4642,149.6154,64632.0
2015-09-01 11:25:00,178.09,178.09,177.75,177.81,145825.0,149.5902,149.5902,149.3046,149.355,145825.0
2015-09-01 11:30:00,177.8,177.98,177.61,177.9,67679.0,149.3466,149.4978,149.187,149.4306,67679.0
2015-09-01 11:35:00,177.9,178.05,177.7,177.86,61364.0,149.4306,149.5566,149.2626,149.397,61364.0
2015-09-01 11:40:00,177.86,177.86,177.58,177.69,82969.0,149.397,149.397,149.1618,149.2542,82969.0
2015-09-01 11:45:00,177.68,177.93,177.56,177.92,63613.0,149.2458,149.4558,149.145,149.4474,63613.0
2015-09-01 11:50:00,177.93,177.97,177.61,177.86,49282.0,149.4558,149.4894,149.187,149.397,49282.0
2015-09-01 11:55:00,177.87,177.98,177.57,177.59,48883.0,149.4054,149.4978,149.1534,149.1702,48883.0
2015-09-01 12:00:00,177.63,177.84,177.31,177.37,63556.0,149.2038,149.3802,148.935,148.9854,63556.0
2015-09-01 12:05:00,177.37,177.39,177.26,177.3,48268.0,148.9854,149.0022,148.893,148.9266,48268.0
2015-09-01 12:10:00,177.28,177.42,177.24,177.35,19432.0,148.9098,149.0274,148.8762,148.9686,19432.0
2015-09-01 12:15:00,177.38,177.62,177.38,177.59,23011.0,148.9938,149.1954,148.9938,149.1702,23011.0
2015-09-01 12:20:00,177.56,177.59,177.29,177.38,18940.0,149.145,149.1702,148.9182,148.9938,18940.0
2015-09-01 12:25:00,177.37,177.39,177.02,177.09,31514.0,148.9854,149.0022,148.6914,148.7502,31514.0
2015-09-01 12:30:00,177.05,177.16,176.86,177.16,134335.0,148.7166,148.809,148.557,148.809,134335.0
2015-09-01 12:35:00,177.12,177.17,176.95,177.1,37009.0,148.7754,148.8174,148.6326,148.7586,37009.0
2015-09-01 12:40:00,177.11,177.18,176.45,176.79,73094.0,148.767,148.8258,148.2127,148.4982,73094.0
2015-09-01 12:45:00,176.8,176.83,176.57,176.63,62833.0,148.5066,148.5318,148.3134,148.3638,62833.0
2015-09-01 12:50:00,176.61,176.72,176.41,176.71,38331.0,148.347,148.4394,148.1791,148.431,38331.0
2015-09-01 12:55:00,176.69,176.7,176.42,176.46,40509.0,148.4142,148.4226,148.1875,148.2211,40509.0
2015-09-01 13:00:00,176.41,177.14,176.39,177.04,60071.0,148.1791,148.7922,148.1623,148.7082,60071.0
2015-09-01 13:05:00,177.05,177.08,176.47,176.49,71810.0,148.7166,148.7418,148.2295,148.2462,71810.0
2015-09-01 13:10:00,176.49,176.66,176.24,176.37,72110.0,148.2462,148.389,148.0363,148.1455,72110.0
2015-09-01 13:15:00,176.32,176.73,176.26,176.42,97235.0,148.1035,148.4478,148.0531,148.1875,97235.0
2015-09-01 13:20:00,176.42,176.52,176.31,176.5,44400.0,148.1875,148.2714,148.0951,148.2546,44400.0
2015-09-01 13:25:00,176.48,177.0,176.42,176.86,93532.0,148.2378,148.6746,148.1875,148.557,93532.0
2015-09-01 13:30:00,176.85,177.09,176.69,176.91,51478.0,148.5486,148.7502,148.4142,148.599,51478.0
2015-09-01 13:35:00,176.89,177.04,176.68,176.76,98745.0,148.5822,148.7082,148.4058,148.473,98745.0
2015-09-01 13:40:00,176.78,177.0,176.58,177.0,62331.0,148.4898,148.6746,148.3218,148.6746,62331.0
2015-09-01 13:45:00,177.02,177.07,176.88,176.9,102555.0,148.6914,148.7334,148.5738,148.5906,102555.0
2015-09-01 13:50:00,176.9,177.13,176.87,177.12,52672.0,148.5906,148.7838,148.5654,148.7754,52672.0
2015-09-01 13:55:00,177.12,177.12,176.95,177.11,35780.0,148.7754,148.7754,148.6326,148.767,35780.0
2015-09-01 14:00:00,177.1,177.1,176.67,176.84,74288.0,148.7586,148.7586,148.3974,148.5402,74288.0
2015-09-01 14:05:00,176.83,176.93,176.67,176.68,57320.0,148.5318,148.6158,148.3974,148.4058,57320.0
2015-09-01 14:10:00,176.67,176.71,176.49,176.63,52157.0,148.3974,148.431,148.2462,148.3638,52157.0
2015-09-01 14:15:00,176.6,176.65,176.21,176.23,46371.0,148.3386,148.3806,148.0111,148.0279,46371.0
2015-09-01 14:20:00,176.2,176.63,176.15,176.56,56985.0,148.0027,148.3638,147.9607,148.305,56985.0
2015-09-01 14:25:00,176.55,176.67,176.42,176.44,49314.0,148.2966,148.3974,148.1875,148.2043,49314.0
2015-09-01 14:30:00,176.41,176.93,176.36,176.88,52394.0,148.1791,148.6158,148.1371,148.5738,52394.0
2015-09-01 14:35:00,176.86,177.24,176.74,177.21,62434.0,148.557,148.8762,148.4562,148.851,62434.0
2015-09-01 14:40:00,177.26,177.3,176.73,176.73,62052.0,148.893,148.9266,148.4478,148.4478,62052.0
2015-09-01 14:45:00,176.73,176.92,176.64,176.68,114805.0,148.4478,148.6074,148.3722,148.4058,114805.0
2015-09-01 14:50:00,176.67,177.12,176.51,176.52,83622.0,148.3974,148.7754,148.263,148.2714,83622.0
2015-09-01 14:55:00,176.53,176.82,176.44,176.46,67839.0,148.2798,148.5234,148.2043,148.2211,67839.0
2015-09-01 15:00:00,176.5,176.67,176.17,176.32,96447.0,148.2546,148.3974,147.9775,148.1035,96447.0
2015-09-01 15:05:00,176.32,176.54,176.1,176.39,91317.0,148.1035,148.2882,147.9187,148.1623,91317.0
2015-09-01 15:10:00,176.37,176.61,176.16,176.51,87624.0,148.1455,148.347,147.9691,148.263,87624.0
2015-09-01 15:15:00,176.49,176.57,176.19,176.22,62025.0,148.2462,148.3134,147.9943,148.0195,62025.0
2015-09-01 15:20:00,176.25,176.51,176.13,176.36,55144.0,148.0447,148.263,147.9439,148.1371,55144.0
2015-09-01 15:25:00,176.39,176.48,175.81,175.87,163401.0,148.1623,148.2378,147.6751,147.7255,163401.0
2015-09-01 15:30:00,175.88,176.05,175.81,175.88,154460.0,147.7339,147.8767,147.6751,147.7339,154460.0
2015-09-01 15:35:00,175.94,175.94,175.47,175.59,166085.0,147.7843,147.7843,147.3895,147.4903,166085.0
2015-09-01 15:40:00,175.57,175.61,174.83,175.26,303079.0,147.4735,147.5071,146.8519,147.2131,303079.0
2015-09-01 15:45:00,175.3,175.79,175.15,175.62,379705.0,147.2467,147.6583,147.1207,147.5155,379705.0
2015-09-01 15:50:00,175.61,175.95,175.47,175.85,239617.0,147.5071,147.7927,147.3895,147.7087,239617.0
2015-09-01 15:55:00,175.77,176.51,175.61,175.66,588554.0,147.6415,148.263,147.5071,147.5491,588554.0
2015-09-02 09:30:00,178.48,178.48,177.84,177.89,146515.0,149.9178,149.9178,149.3802,149.4222,146515.0
2015-09-02 09:35:00,177.86,178.06,177.62,178.0,91297.0,149.397,149.565,149.1954,149.5146,91297.0
2015-09-02 09:40:00,178.06,178.16,177.57,177.6,29371.0,149.565,149.649,149.1534,149.1786,29371.0
2015-09-02 09:45:00,177.56,177.75,177.37,177.74,25144.0,149.145,149.3046,148.9854,149.2962,25144.0
2015-09-02 09:50:00,177.79,177.9,177.61,177.9,18915.0,149.3382,149.4306,149.187,149.4306,18915.0
2015-09-02 09:55:00,177.88,177.9,177.4,177.46,28625.0,149.4138,149.4306,149.0106,149.061,28625.0
2015-09-02 10:00:00,177.44,177.79,177.41,177.45,19981.0,149.0442,149.3382,149.019,149.0526,19981.0
2015-09-02 10:05:00,177.45,177.94,177.45,177.8,45746.0,149.0526,149.4642,149.0526,149.3466,45746.0
2015-09-02 10:10:00,177.71,177.8,177.38,177.76,75237.0,149.271,149.3466,148.9938,149.313,75237.0
2015-09-02 10:15:00,177.71,177.76,176.99,176.99,25864.0,149.271,149.313,148.6662,148.6662,25864.0
2015-09-02 10:20:00,176.99,177.23,176.95,177.22,74476.0,148.6662,148.8678,148.6326,148.8594,74476.0
2015-09-02 10:25:00,177.2,177.28,176.84,176.87,18135.0,148.8426,148.9098,148.5402,148.5654,18135.0
2015-09-02 10:30:00,176.87,176.87,176.53,176.81,27851.0,148.5654,148.5654,148.2798,148.515,27851.0
2015-09-02 10:35:00,176.84,176.99,176.76,176.79,22366.0,148.5402,148.6662,148.473,148.4982,22366.0
2015-09-02 10:40:00,176.84,176.97,176.72,176.8,9425.0,148.5402,148.6494,148.4394,148.5066,9425.0
2015-09-02 10:45:00,176.81,176.86,176.4,176.45,11840.0,148.515,148.557,148.1707,148.2127,11840.0
2015-09-02 10:50:00,176.46,176.71,176.46,176.55,18824.0,148.2211,148.431,148.2211,148.2966,18824.0
2015-09-02 10:55:00,176.55,176.99,176.55,176.93,13799.0,148.2966,148.6662,148.2966,148.6158,13799.0
2015-09-02 11:00:00,176.9,177.17,176.89,177.05,14389.0,148.5906,148.8174,148.5822,148.7166,14389.0
2015-09-02 11:05:00,177.08,177.1,176.9,177.0,3360.0,148.7418,148.7586,148.5906,148.6746,3360.0
2015-09-02 11:10:00,176.99,177.13,176.95,176.96,5445.0,148.6662,148.7838,148.6326,148.641,5445.0
2015-09-02 11:15:00,176.92,177.3,176.8,177.22,21740.0,148.6074,148.9266,148.5066,148.8594,21740.0
2015-09-02 11:20:00,177.22,177.53,177.16,177.49,21148.0,148.8594,149.1198,148.809,149.0862,21148.0
2015-09-02 11:25:00,177.51,177.56,177.26,177.36,22069.0,149.103,149.145,148.893,148.977,22069.0
2015-09-02 11:30:00,177.38,177.38,177.14,177.18,17889.0,148.9938,148.9938,148.7922,148.8258,17889.0
2015-09-02 11:35:00,177.15,177.15,176.84,176.93,18743.0,148.8006,148.8006,148.5402,148.6158,18743.0
2015-09-02 11:40:00,176.92,177.17,176.91,177.12,9123.0,148.6074,148.8174,148.599,148.7754,9123.0
2015-09-02 11:45:00,177.13,177.19,176.88,176.9,14774.0,148.7838,148.8342,148.5738,148.5906,14774.0
2015-09-02 11:50:00,176.81,176.88,176.56,176.61,71668.0,148.515,148.5738,148.305,148.347,71668.0
2015-09-02 11:55:00,176.62,176.75,176.47,176.73,10600.0,148.3554,148.4646,148.2295,148.4478,10600.0
2015-09-02 12:00:00,176.75,176.82,176.64,176.67,17150.0,148.4646,148.5234,148.3722,148.3974,17150.0
2015-09-02 12:05:00,176.63,176.71,176.51,176.58,13800.0,148.3638,148.431,148.263,148.3218,13800.0
2015-09-02 12:10:00,176.6,176.71,176.48,176.71,7840.0,148.3386,148.431,148.2378,148.431,7840.0
2015-09-02 12:15:00,176.67,176.74,176.53,176.66,46364.0,148.3974,148.4562,148.2798,148.389,46364.0
2015-09-02 12:20:00,176.64,176.89,176.63,176.87,11394.0,148.3722,148.5822,148.3638,148.5654,11394.0
2015-09-02 12:25:00,176.87,177.06,176.84,176.95,45506.0,148.5654,148.725,148.5402,148.6326,45506.0
2015-09-02 12:30:00,176.94,177.16,176.94,177.04,64137.0,148.6242,148.809,148.6242,148.7082,64137.0
2015-09-02 12:35:00,177.02,177.35,177.0,177.35,17315.0,148.6914,148.9686,148.6746,148.9686,17315.0
2015-09-02 12:40:00,177.34,177.51,177.2,177.5,70364.0,148.9602,149.103,148.8426,149.0946,70364.0
2015-09-02 12:45:00,177.5,177.75,177.39,177.68,55126.0,149.0946,149.3046,149.0022,149.2458,55126.0
2015-09-02 12:50:00,177.66,177.66,177.35,177.43,18192.0,149.229,149.229,148.9686,149.0358,18192.0
2015-09-02 12:55:00,177.48,177.87,177.48,177.8,13791.0,149.0778,149.4054,149.0778,149.3466,13791.0
2015-09-02 13:00:00,177.78,177.9,177.59,177.65,3098.0,149.3298,149.4306,149.1702,149.2206,3098.0
2015-09-02 13:05:00,177.66,177.71,177.52,177.62,12829.0,149.229,149.271,149.1114,149.1954,12829.0
2015-09-02 13:10:00,177.67,177.88,177.65,177.81,10967.0,149.2374,149.4138,149.2206,149.355,10967.0
2015-09-02 13:15:00,177.8,177.8,177.66,177.66,3083.0,149.3466,149.3466,149.229,149.229,3083.0
2015-09-02 13:20:00,177.65,178.03,177.61,177.95,8704.0,149.2206,149.5398,149.187,149.4726,8704.0
2015-09-02 13:25:00,177.96,178.13,177.88,178.12,11310.0,149.481,149.6238,149.4138,149.6154,11310.0
2015-09-02 13:30:00,178.12,178.12,177.88,177.92,5958.0,149.6154,149.6154,149.4138,149.4474,5958.0
2015-09-02 13:35:00,177.96,177.96,177.68,177.72,16073.0,149.481,149.481,149.2458,149.2794,16073.0
2015-09-02 13:40:00,177.79,177.89,177.76,177.77,8428.0,149.3382,149.4222,149.313,149.3214,8428.0
2015-09-02 13:45:00,177.82,177.96,177.82,177.84,18417.0,149.3634,149.481,149.3634,149.3802,18417.0
2015-09-02 13:50:00,177.84,177.84,177.57,177.75,7831.0,149.3802,149.3802,149.1534,149.3046,7831.0
2015-09-02 13:55:00,177.79,177.83,177.73,177.74,11553.0,149.3382,149.3718,149.2878,149.2962,11553.0
2015-09-02 14:00:00,177.75,178.02,177.51,177.68,20374.0,149.3046,149.5314,149.103,149.2458,20374.0
2015-09-02 14:05:00,177.67,178.01,177.67,177.79,10810.0,149.2374,149.523,149.2374,149.3382,10810.0
2015-09-02 14:10:00,177.9,178.26,177.9,178.13,12753.0,149.4306,149.733,149.4306,149.6238,12753.0
2015-09-02 14:15:00,178.11,178.27,178.02,178.1,8532.0,149.607,149.7414,149.5314,149.5986,8532.0
2015-09-02 14:20:00,178.08,178.15,178.03,178.12,7461.0,149.5818,149.6406,149.5398,149.6154,7461.0
2015-09-02 14:25:00,178.16,178.28,177.99,178.07,26217.0,149.649,149.7498,149.5062,149.5734,26217.0
2015-09-02 14:30:00,178.05,178.05,177.78,178.01,34614.0,149.5566,149.5566,149.3298,149.523,34614.0
2015-09-02 14:35:00,178.06,178.08,177.64,177.69,41960.0,149.565,149.5818,149.2122,149.2542,41960.0
2015-09-02 14:40:00,177.73,177.76,177.36,177.4,23377.0,149.2878,149.313,148.977,149.0106,23377.0
2015-09-02 14:45:00,177.45,177.5,177.3,177.47,12309.0,149.0526,149.0946,148.9266,149.0694,12309.0
2015-09-02 14:50:00,177.47,177.82,177.47,177.74,10180.0,149.0694,149.3634,149.0694,149.2962,10180.0
2015-09-02 14:55:00,177.75,177.9,177.6,177.9,8808.0,149.3046,149.4306,149.1786,149.4306,8808.0
2015-09-02 15:00:00,177.86,178.12,177.82,178.02,20798.0,149.397,149.6154,149.3634,149.5314,20798.0
2015-09-02 15:05:00,178.06,178.08,177.79,177.79,26874.0,149.565,149.5818,149.3382,149.3382,26874.0
2015-09-02 15:10:00,177.81,177.93,177.55,177.55,23533.0,149.355,149.4558,149.1366,149.1366,23533.0
2015-09-02 15:15:00,177.55,177.62,177.28,177.58,39996.0,149.1366,149.1954,148.9098,149.1618,39996.0
2015-09-02 15:20:00,177.62,177.67,177.43,177.5,16618.0,149.1954,149.2374,149.0358,149.0946,16618.0
2015-09-02 15:25:00,177.51,177.96,177.49,177.89,23988.0,149.103,149.481,149.0862,149.4222,23988.0
2015-09-02 15:30:00,177.91,178.05,177.84,177.88,30080.0,149.439,149.5566,149.3802,149.4138,30080.0
2015-09-02 15:35:00,177.97,178.3,177.94,178.15,31816.0,149.4894,149.7666,149.4642,149.6406,31816.0
2015-09-02 15:40:00,178.13,178.17,178.06,178.16,16367.0,149.6238,149.6574,149.565,149.649,16367.0
2015-09-02 15:45:00,178.16,178.43,178.14,178.17,71103.0,149.649,149.8758,149.6322,149.6574,71103.0
2015-09-02 15:50:00,178.19,178.59,178.19,178.47,65937.0,149.6742,150.0102,149.6742,149.9094,65937.0
2015-09-02 15:55:00,178.51,179.13,178.51,179.09,229611.0,149.943,150.4638,149.943,150.4302,229611.0
2015-09-03 09:30:00,179.96,180.05,179.63,180.0,86213.0,151.1609,151.2365,150.8838,151.1945,86213.0
2015-09-03 09:35:00,179.98,180.28,179.92,180.2,29018.0,151.1777,151.4297,151.1273,151.3625,29018.0
2015-09-03 09:40:00,180.3,180.53,180.23,180.33,29028.0,151.4465,151.6397,151.3877,151.4717,29028.0
2015-09-03 09:45:00,180.42,180.63,180.33,180.4,17063.0,151.5473,151.7237,151.4717,151.5305,17063.0
2015-09-03 09:50:00,180.5,180.67,180.42,180.42,20589.0,151.6145,151.7573,151.5473,151.5473,20589.0
2015-09-03 09:55:00,180.49,180.54,180.26,180.33,31140.0,151.6061,151.6481,151.4129,151.4717,31140.0
2015-09-03 10:00:00,180.37,180.5,180.06,180.16,47079.0,151.5053,151.6145,151.2449,151.3289,47079.0
2015-09-03 10:05:00,180.19,180.59,180.19,180.59,113808.0,151.3541,151.6901,151.3541,151.6901,113808.0
2015-09-03 10:10:00,180.57,180.59,180.35,180.52,42966.0,151.6733,151.6901,151.4885,151.6313,42966.0
2015-09-03 10:15:00,180.6,180.87,180.56,180.86,13574.0,151.6985,151.9253,151.6649,151.9169,13574.0
2015-09-03 10:20:00,180.85,180.97,180.82,180.92,16795.0,151.9085,152.0093,151.8833,151.9673,16795.0
2015-09-03 10:25:00,180.95,181.12,180.95,181.03,10914.0,151.9925,152.1353,151.9925,152.0597,10914.0
2015-09-03 10:30:00,181.07,181.08,180.74,180.76,13574.0,152.0933,152.1017,151.8161,151.8329,13574.0
2015-09-03 10:35:00,180.76,180.97,180.75,180.88,15275.0,151.8329,152.0093,151.8245,151.9337,15275.0
2015-09-03 10:40:00,180.91,181.06,180.9,181.06,6158.0,151.9589,152.0849,151.9505,152.0849,6158.0
2015-09-03 10:45:00,181.04,181.04,180.85,181.0,13655.0,152.0681,152.0681,151.9085,152.0345,13655.0
2015-09-03 10:50:00,181.01,181.44,181.01,181.29,24836.0,152.0429,152.4041,152.0429,152.2781,24836.0
2015-09-03 10:55:00,181.28,181.41,181.22,181.4,23317.0,152.2697,152.3789,152.2193,152.3705,23317.0
2015-09-03 11:00:00,181.43,181.46,181.19,181.35,11902.0,152.3957,152.4209,152.1941,152.3285,11902.0
2015-09-03 11:05:00,181.37,181.55,181.22,181.32,25680.0,152.3453,152.4965,152.2193,152.3033,25680.0
2015-09-03 11:10:00,181.37,181.41,181.09,181.15,35990.0,152.3453,152.3789,152.1101,152.1605,35990.0
2015-09-03 11:15:00,181.16,181.16,180.98,181.06,23569.0,152.1689,152.1689,152.0177,152.0849,23569.0
2015-09-03 11:20:00,181.07,181.07,180.85,180.87,39915.0,152.0933,152.0933,151.9085,151.9253,39915.0
2015-09-03 11:25:00,180.89,181.02,180.84,180.92,22160.0,151.9421,152.0513,151.9001,151.9673,22160.0
2015-09-03 11:30:00,180.92,180.93,180.7,180.74,43363.0,151.9673,151.9757,151.7825,151.8161,43363.0
2015-09-03 11:35:00,180.76,180.82,180.63,180.67,42651.0,151.8329,151.8833,151.7237,151.7573,42651.0
2015-09-03 11:40:00,180.69,180.88,180.69,180.82,14760.0,151.7741,151.9337,151.7741,151.8833,14760.0
2015-09-03 11:45:00,180.8,180.83,180.62,180.65,57287.0,151.8665,151.8917,151.7153,151.7405,57287.0
2015-09-03 11:50:00,180.67,180.68,180.46,180.57,48743.0,151.7573,151.7657,151.5809,151.6733,48743.0
2015-09-03 11:55:00,180.57,180.72,180.5,180.72,23915.0,151.6733,151.7993,151.6145,151.7993,23915.0
2015-09-03 12:00:00,180.67,180.73,180.56,180.69,23548.0,151.7573,151.8077,151.6649,151.7741,23548.0
2015-09-03 12:05:00,180.7,180.78,180.7,180.72,28346.0,151.7825,151.8497,151.7825,151.7993,28346.0
2015-09-03 12:10:00,180.71,180.72,180.48,180.56,39384.0,151.7909,151.7993,151.5977,151.6649,39384.0
2015-09-03 12:15:00,180.58,180.7,180.57,180.67,7632.0,151.6817,151.7825,151.6733,151.7573,7632.0
2015-09-03 12:20:00,180.7,180.73,180.54,180.56,6849.0,151.7825,151.8077,151.6481,151.6649,6849.0
2015-09-03 12:25:00,180.64,180.68,180.51,180.58,10103.0,151.7321,151.7657,151.6229,151.6817,10103.0
2015-09-03 12:30:00,180.61,180.62,180.23,180.31,24851.0,151.7069,151.7153,151.3877,151.4549,24851.0
2015-09-03 12:35:00,180.3,180.37,180.13,180.16,20658.0,151.4465,151.5053,151.3037,151.3289,20658.0
2015-09-03 12:40:00,180.17,180.19,179.96,180.19,55395.0,151.3373,151.3541,151.1609,151.3541,55395.0
2015-09-03 12:45:00,180.18,180.31,180.17,180.26,17219.0,151.3457,151.4549,151.3373,151.4129,17219.0
2015-09-03 12:50:00,180.29,180.33,180.05,180.26,10139.0,151.4381,151.4717,151.2365,151.4129,10139.0
2015-09-03 12:55:00,180.24,180.24,180.04,180.12,15828.0,151.3961,151.3961,151.2281,151.2953,15828.0
2015-09-03 13:00:00,180.09,180.1,179.96,179.98,17694.0,151.2701,151.2785,151.1609,151.1777,17694.0
2015-09-03 13:05:00,179.99,180.0,179.39,179.46,52262.0,151.1861,151.1945,150.6822,150.741,52262.0
2015-09-03 13:10:00,179.45,179.6,179.32,179.58,14197.0,150.7326,150.8586,150.6234,150.8418,14197.0
2015-09-03 13:15:00,179.56,179.83,179.48,179.83,22688.0,150.825,151.0517,150.7578,151.0517,22688.0
2015-09-03 13:20:00,179.85,179.85,179.69,179.8,11401.0,151.0685,151.0685,150.9342,151.0265,11401.0
2015-09-03 13:25:00,179.84,180.1,179.82,179.98,13387.0,151.0601,151.2785,151.0433,151.1777,13387.0
2015-09-03 13:30:00,179.98,179.98,179.7,179.92,10114.0,151.1777,151.1777,150.9426,151.1273,10114.0
2015-09-03 13:35:00,179.87,179.87,179.67,179.72,6050.0,151.0853,151.0853,150.9174,150.9594,6050.0
2015-09-03 13:40:00,179.72,179.72,179.47,179.61,8895.0,150.9594,150.9594,150.7494,150.867,8895.0
2015-09-03 13:45:00,179.59,179.82,179.59,179.82,10549.0,150.8502,151.0433,150.8502,151.0433,10549.0
2015-09-03 13:50:00,179.76,179.76,179.33,179.63,11227.0,150.993,150.993,150.6318,150.8838,11227.0
2015-09-03 13:55:00,179.61,179.61,179.23,179.23,7829.0,150.867,150.867,150.5478,150.5478,7829.0
2015-09-03 14:00:00,179.2,179.36,179.09,179.36,28675.0,150.5226,150.657,150.4302,150.657,28675.0
2015-09-03 14:05:00,179.29,179.5,179.02,179.02,10527.0,150.5982,150.7746,150.3714,150.3714,10527.0
2015-09-03 14:10:00,179.01,179.26,179.01,179.05,14558.0,150.363,150.573,150.363,150.3966,14558.0
2015-09-03 14:15:00,179.14,179.4,179.14,179.36,7113.0,150.4722,150.6906,150.4722,150.657,7113.0
2015-09-03 14:20:00,179.35,179.38,179.15,179.38,6930.0,150.6486,150.6738,150.4806,150.6738,6930.0
2015-09-03 14:25:00,179.34,179.61,179.34,179.59,14253.0,150.6402,150.867,150.6402,150.8502,14253.0
2015-09-03 14:30:00,179.58,179.76,179.55,179.56,8588.0,150.8418,150.993,150.8166,150.825,8588.0
2015-09-03 14:35:00,179.55,179.86,179.45,179.86,12646.0,150.8166,151.0769,150.7326,151.0769,12646.0
2015-09-03 14:40:00,179.86,180.09,179.72,180.06,13984.0,151.0769,151.2701,150.9594,151.2449,13984.0
2015-09-03 14:45:00,180.06,180.07,179.84,179.92,15956.0,151.2449,151.2533,151.0601,151.1273,15956.0
2015-09-03 14:50:00,179.87,179.92,179.72,179.8,12563.0,151.0853,151.1273,150.9594,151.0265,12563.0
2015-09-03 14:55:00,179.79,179.8,179.49,179.75,45493.0,151.0181,151.0265,150.7662,150.9846,45493.0
2015-09-03 15:00:00,179.7,179.9,179.7,179.81,11864.0,150.9426,151.1105,150.9426,151.0349,11864.0
2015-09-03 15:05:00,179.84,179.89,179.32,179.32,58026.0,151.0601,151.1021,150.6234,150.6234,58026.0
2015-09-03 15:10:00,179.37,179.75,179.37,179.75,30941.0,150.6654,150.9846,150.6654,150.9846,30941.0
2015-09-03 15:15:00,179.74,179.77,179.5,179.51,5675.0,150.9762,151.0014,150.7746,150.783,5675.0
2015-09-03 15:20:00,179.58,179.72,179.45,179.47,12878.0,150.8418,150.9594,150.7326,150.7494,12878.0
2015-09-03 15:25:00,179.45,179.47,179.23,179.35,87695.0,150.7326,150.7494,150.5478,150.6486,87695.0
2015-09-03 15:30:00,179.29,179.33,179.07,179.2,24176.0,150.5982,150.6318,150.4134,150.5226,24176.0
2015-09-03 15:35:00,179.2,179.27,178.71,178.96,77165.0,150.5226,150.5814,150.111,150.321,77165.0
2015-09-03 15:40:00,178.99,179.23,178.76,179.03,47392.0,150.3462,150.5478,150.153,150.3798,47392.0
2015-09-03 15:45:00,179.08,179.67,179.06,179.36,72847.0,150.4218,150.9174,150.405,150.657,72847.0
2015-09-03 15:50:00,179.36,179.62,179.33,179.51,36167.0,150.657,150.8754,150.6318,150.783,36167.0
2015-09-03 15:55:00,179.54,179.83,179.22,179.22,227058.0,150.8082,151.0517,150.5394,150.5394,227058.0
2015-09-04 09:30:00,176.86,177.25,176.78,176.99,63183.0,148.557,148.8846,148.4898,148.6662,63183.0
2015-09-04 09:35:00,176.96,177.5,176.9,177.26,14578.0,148.641,149.0946,148.5906,148.893,14578.0
2015-09-04 09:40:00,177.27,177.62,177.2,177.53,16880.0,148.9014,149.1954,148.8426,149.1198,16880.0
2015-09-04 09:45:00,177.52,177.57,176.96,177.04,77593.0,149.1114,149.1534,148.641,148.7082,77593.0
2015-09-04 09:50:00,177.02,177.03,176.41,176.56,34725.0,148.6914,148.6998,148.1791,148.305,34725.0
2015-09-04 09:55:00,176.5,176.79,176.47,176.79,11044.0,148.2546,148.4982,148.2295,148.4982,11044.0
2015-09-04 10:00:00,176.74,177.02,176.58,177.0,12850.0,148.4562,148.6914,148.3218,148.6746,12850.0
2015-09-04 10:05:00,176.94,177.03,176.71,176.99,8092.0,148.6242,148.6998,148.431,148.6662,8092.0
2015-09-04 10:10:00,176.93,177.11,176.81,177.04,11750.0,148.6158,148.767,148.515,148.7082,11750.0
2015-09-04 10:15:00,176.98,177.23,176.84,176.9,10542.0,148.6578,148.8678,148.5402,148.5906,10542.0
2015-09-04 10:20:00,176.91,177.28,176.91,177.16,32777.0,148.599,148.9098,148.599,148.809,32777.0
2015-09-04 10:25:00,177.14,177.42,177.04,177.42,17963.0,148.7922,149.0274,148.7082,149.0274,17963.0
2015-09-04 10:30:00,177.37,177.69,177.37,177.46,11508.0,148.9854,149.2542,148.9854,149.061,11508.0
2015-09-04 10:35:00,177.43,177.48,177.24,177.48,8208.0,149.0358,149.0778,148.8762,149.0778,8208.0
2015-09-04 10:40:00,177.53,177.57,177.14,177.28,6643.0,149.1198,149.1534,148.7922,148.9098,6643.0
2015-09-04 10:45:00,177.27,177.27,177.0,177.0,51323.0,148.9014,148.9014,148.6746,148.6746,51323.0
2015-09-04 10:50:00,176.9,177.13,176.9,177.07,5938.0,148.5906,148.7838,148.5906,148.7334,5938.0
2015-09-04 10:55:00,176.9,176.96,176.82,176.94,5959.0,148.5906,148.641,148.5234,148.6242,5959.0
2015-09-04 11:00:00,176.99,177.19,176.92,176.92,19226.0,148.6662,148.8342,148.6074,148.6074,19226.0
2015-09-04 11:05:00,176.91,177.0,176.78,176.84,9660.0,148.599,148.6746,148.4898,148.5402,9660.0
2015-09-04 11:10:00,176.78,176.91,176.74,176.86,8399.0,148.4898,148.599,148.4562,148.557,8399.0
2015-09-04 11:15:00,176.93,177.04,176.9,176.96,7486.0,148.6158,148.7082,148.5906,148.641,7486.0
2015-09-04 11:20:00,176.94,177.02,176.8,177.0,9468.0,148.6242,148.6914,148.5066,148.6746,9468.0
2015-09-04 11:25:00,177.01,177.06,176.83,176.98,7471.0,148.683,148.725,148.5318,148.6578,7471.0
2015-09-04 11:30:00,176.97,176.97,176.6,176.71,12236.0,148.6494,148.6494,148.3386,148.431,12236.0
2015-09-04 11:35:00,176.69,176.8,176.62,176.66,11064.0,148.4142,148.5066,148.3554,148.389,11064.0
2015-09-04 11:40:00,176.68,176.88,176.68,176.86,18625.0,148.4058,148.5738,148.4058,148.557,18625.0
2015-09-04 11:45:00,176.82,177.1,176.8,177.1,7197.0,148.5234,148.7586,148.5066,148.7586,7197.0
2015-09-04 11:50:00,177.1,177.13,176.96,176.96,10122.0,148.7586,148.7838,148.641,148.641,10122.0
2015-09-04 11:55:00,176.93,177.0,176.8,176.81,30601.0,148.6158,148.6746,148.5066,148.515,30601.0
2015-09-04 12:00:00,176.88,176.88,176.7,176.71,18051.0,148.5738,148.5738,148.4226,148.431,18051.0
2015-09-04 12:05:00,176.75,176.91,176.67,176.82,9722.0,148.4646,148.599,148.3974,148.5234,9722.0
2015-09-04 12:10:00,176.86,176.9,176.6,176.63,10358.0,148.557,148.5906,148.3386,148.3638,10358.0
2015-09-04 12:15:00,176.68,176.79,176.6,176.65,8295.0,148.4058,148.4982,148.3386,148.3806,8295.0
2015-09-04 12:20:00,176.62,176.65,176.5,176.5,21700.0,148.3554,148.3806,148.2546,148.2546,21700.0
2015-09-04 12:25:00,176.54,176.54,176.34,176.38,13740.0,148.2882,148.2882,148.1203,148.1539,13740.0
2015-09-04 12:30:00,176.4,176.59,176.25,176.58,14734.0,148.1707,148.3302,148.0447,148.3218,14734.0
2015-09-04 12:35:00,176.58,176.6,176.49,176.51,3401.0,148.3218,148.3386,148.2462,148.263,3401.0
2015-09-04 12:40:00,176.47,176.47,176.29,176.36,7232.0,148.2295,148.2295,148.0783,148.1371,7232.0
2015-09-04 12:45:00,176.3,176.49,176.21,176.48,10951.0,148.0867,148.2462,148.0111,148.2378,10951.0
2015-09-04 12:50:00,176.45,176.56,176.45,176.48,2556.0,148.2127,148.305,148.2127,148.2378,2556.0
2015-09-04 12:55:00,176.43,176.43,176.26,176.28,6575.0,148.1959,148.1959,148.0531,148.0699,6575.0
2015-09-04 13:00:00,176.31,176.31,176.05,176.17,34329.0,148.0951,148.0951,147.8767,147.9775,34329.0
2015-09-04 13:05:00,176.15,176.29,176.08,176.18,17574.0,147.9607,148.0783,147.9019,147.9859,17574.0
2015-09-04 13:10:00,176.19,176.33,176.05,176.09,19470.0,147.9943,148.1119,147.8767,147.9103,19470.0
2015-09-04 13:15:00,176.05,176.25,176.05,176.12,18285.0,147.8767,148.0447,147.8767,147.9355,18285.0
2015-09-04 13:20:00,176.11,176.11,175.86,175.97,38185.0,147.9271,147.9271,147.7171,147.8095,38185.0
2015-09-04 13:25:00,175.95,176.13,175.94,176.12,19039.0,147.7927,147.9439,147.7843,147.9355,19039.0
2015-09-04 13:30:00,176.09,176.29,176.02,176.27,22972.0,147.9103,148.0783,147.8515,148.0615,22972.0
2015-09-04 13:35:00,176.3,176.4,176.17,176.3,17251.0,148.0867,148.1707,147.9775,148.0867,17251.0
2015-09-04 13:40:00,176.29,176.35,176.09,176.15,17986.0,148.0783,148.1287,147.9103,147.9607,17986.0
2015-09-04 13:45:00,176.12,176.27,176.12,176.17,21360.0,147.9355,148.0615,147.9355,147.9775,21360.0
2015-09-04 13:50:00,176.17,176.39,176.17,176.22,34501.0,147.9775,148.1623,147.9775,148.0195,34501.0
2015-09-04 13:55:00,176.18,176.27,176.08,176.13,41663.0,147.9859,148.0615,147.9019,147.9439,41663.0
2015-09-04 14:00:00,176.09,176.17,175.95,176.04,35747.0,147.9103,147.9775,147.7927,147.8683,35747.0
2015-09-04 14:05:00,176.04,176.09,175.88,175.91,50193.0,147.8683,147.9103,147.7339,147.7591,50193.0
2015-09-04 14:10:00,175.9,176.14,175.9,176.09,29486.0,147.7507,147.9523,147.7507,147.9103,29486.0
2015-09-04 14:15:00,176.07,176.13,175.89,175.94,49585.0,147.8935,147.9439,147.7423,147.7843,49585.0
2015-09-04 14:20:00,175.95,175.99,175.69,175.72,50484.0,147.7927,147.8263,147.5743,147.5995,50484.0
2015-09-04 14:25:00,175.7,175.88,175.64,175.85,48030.0,147.5827,147.7339,147.5323,147.7087,48030.0
2015-09-04 14:30:00,175.83,175.88,175.71,175.76,37875.0,147.6919,147.7339,147.5911,147.6331,37875.0
2015-09-04 14:35:00,175.75,175.81,175.64,175.81,32307.0,147.6247,147.6751,147.5323,147.6751,32307.0
2015-09-04 14:40:00,175.82,176.06,175.8,176.06,32028.0,147.6835,147.8851,147.6667,147.8851,32028.0
2015-09-04 14:45:00,176.04,176.31,176.01,176.22,40263.0,147.8683,148.0951,147.8431,148.0195,40263.0
2015-09-04 14:50:00,176.21,176.27,176.07,176.15,26901.0,148.0111,148.0615,147.8935,147.9607,26901.0
2015-09-04 14:55:00,176.14,176.36,176.06,176.36,30259.0,147.9523,148.1371,147.8851,148.1371,30259.0
2015-09-04 15:00:00,176.41,176.51,176.27,176.34,41637.0,148.1791,148.263,148.0615,148.1203,41637.0
2015-09-04 15:05:00,176.36,176.63,176.35,176.43,28083.0,148.1371,148.3638,148.1287,148.1959,28083.0
2015-09-04 15:10:00,176.44,176.46,176.17,176.31,42827.0,148.2043,148.2211,147.9775,148.0951,42827.0
2015-09-04 15:15:00,176.32,176.44,176.19,176.37,16112.0,148.1035,148.2043,147.9943,148.1455,16112.0
2015-09-04 15:20:00,176.33,176.44,176.2,176.3,39614.0,148.1119,148.2043,148.0027,148.0867,39614.0
2015-09-04 15:25:00,176.3,176.56,176.19,176.53,24348.0,148.0867,148.305,147.9943,148.2798,24348.0
2015-09-04 15:30:00,176.55,176.97,176.39,176.79,33698.0,148.2966,148.6494,148.1623,148.4982,33698.0
2015-09-04 15:35:00,176.78,177.09,176.76,176.84,34352.0,148.4898,148.7502,148.473,148.5402,34352.0
2015-09-04 15:40:00,176.78,177.18,176.76,176.93,32209.0,148.4898,148.8258,148.473,148.6158,32209.0
2015-09-04 15:45:00,176.95,177.54,176.95,177.47,96892.0,148.6326,149.1282,148.6326,149.0694,96892.0
2015-09-04 15:50:00,177.49,177.51,176.92,177.18,90747.0,149.0862,149.103,148.6074,148.8258,90747.0
2015-09-04 15:55:00,177.17,177.32,176.52,176.52,221122.0,148.8174,148.9434,148.2714,148.2714,221122.0
2015-09-08 09:30:00,179.67,179.85,179.57,179.72,114598.0,150.9174,151.0685,150.8334,150.9594,114598.0
2015-09-08 09:35:00,179.72,179.9,179.53,179.67,35924.0,150.9594,151.1105,150.7998,150.9174,35924.0
2015-09-08 09:40:00,179.66,180.09,179.62,180.09,53692.0,150.909,151.2701,150.8754,151.2701,53692.0
2015-09-08 09:45:00,180.11,180.17,179.94,180.17,30703.0,151.2869,151.3373,151.1441,151.3373,30703.0
2015-09-08 09:50:00,180.22,180.26,179.82,179.82,42634.0,151.3793,151.4129,151.0433,151.0433,42634.0
2015-09-08 09:55:00,179.82,179.88,179.59,179.62,13377.0,151.0433,151.0937,150.8502,150.8754,13377.0
2015-09-08 10:00:00,179.62,179.67,179.37,179.49,17418.0,150.8754,150.9174,150.6654,150.7662,17418.0
2015-09-08 10:05:00,179.5,179.65,179.23,179.31,35991.0,150.7746,150.9006,150.5478,150.615,35991.0
2015-09-08 10:10:00,179.29,179.45,179.29,179.38,12685.0,150.5982,150.7326,150.5982,150.6738,12685.0
2015-09-08 10:15:00,179.28,179.41,179.28,179.34,19321.0,150.5898,150.699,150.5898,150.6402,19321.0
2015-09-08 10:20:00,179.33,179.36,179.16,179.34,16008.0,150.6318,150.657,150.489,150.6402,16008.0
2015-09-08 10:25:00,179.28,179.53,179.16,179.5,23778.0,150.5898,150.7998,150.489,150.7746,23778.0
2015-09-08 10:30:00,179.53,179.62,179.36,179.37,19887.0,150.7998,150.8754,150.657,150.6654,19887.0
2015-09-08 10:35:00,179.4,179.42,179.24,179.24,21977.0,150.6906,150.7074,150.5562,150.5562,21977.0
2015-09-08 10:40:00,179.27,179.27,178.92,179.06,49084.0,150.5814,150.5814,150.2874,150.405,49084.0
2015-09-08 10:45:00,179.04,179.14,178.98,179.13,18006.0,150.3882,150.4722,150.3378,150.4638,18006.0
2015-09-08 10:50:00,179.08,179.22,179.05,179.08,21755.0,150.4218,150.5394,150.3966,150.4218,21755.0
2015-09-08 10:55:00,179.08,179.45,179.01,179.35,22548.0,150.4218,150.7326,150.363,150.6486,22548.0
2015-09-08 11:00:00,179.35,179.35,179.17,179.18,15449.0,150.6486,150.6486,150.4974,150.5058,15449.0
2015-09-08 11:05:00,179.24,179.24,179.04,179.14,40618.0,150.5562,150.5562,150.3882,150.4722,40618.0
2015-09-08 11:10:00,179.2,179.38,179.2,179.24,84570.0,150.5226,150.6738,150.5226,150.5562,84570.0
2015-09-08 11:15:00,179.24,179.44,179.22,179.41,60945.0,150.5562,150.7242,150.5394,150.699,60945.0
2015-09-08 11:20:00,179.33,179.53,179.26,179.53,43073.0,150.6318,150.7998,150.573,150.7998,43073.0
2015-09-08 11:25:00,179.51,179.53,179.42,179.45,75757.0,150.783,150.7998,150.7074,150.7326,75757.0
2015-09-08 11:30:00,179.43,179.45,179.28,179.31,7782.0,150.7158,150.7326,150.5898,150.615,7782.0
2015-09-08 11:35:00,179.35,179.44,179.29,179.29,9989.0,150.6486,150.7242,150.5982,150.5982,9989.0
2015-09-08 11:40:00,179.27,179.39,179.24,179.39,4267.0,150.5814,150.6822,150.5562,150.6822,4267.0
2015-09-08 11:45:00,179.4,179.4,179.27,179.27,12071.0,150.6906,150.6906,150.5814,150.5814,12071.0
2015-09-08 11:50:00,179.35,179.35,179.12,179.14,7732.0,150.6486,150.6486,150.4554,150.4722,7732.0
2015-09-08 11:55:00,179.14,179.21,179.06,179.15,11253.0,150.4722,150.531,150.405,150.4806,11253.0
2015-09-08 12:00:00,179.13,179.21,179.05,179.2,5271.0,150.4638,150.531,150.3966,150.5226,5271.0
2015-09-08 12:05:00,179.23,179.37,179.23,179.36,21434.0,150.5478,150.6654,150.5478,150.657,21434.0
2015-09-08 12:10:00,179.39,179.56,179.39,179.56,9597.0,150.6822,150.825,150.6822,150.825,9597.0
2015-09-08 12:15:00,179.56,179.75,179.55,179.69,19396.0,150.825,150.9846,150.8166,150.9342,19396.0
2015-09-08 12:20:00,179.75,179.82,179.72,179.77,11793.0,150.9846,151.0433,150.9594,151.0014,11793.0
2015-09-08 12:25:00,179.79,179.91,179.73,179.9,29464.0,151.0181,151.1189,150.9678,151.1105,29464.0
2015-09-08 12:30:00,179.96,179.99,179.79,179.83,10122.0,151.1609,151.1861,151.0181,151.0517,10122.0
2015-09-08 12:35:00,179.8,179.84,179.69,179.75,6935.0,151.0265,151.0601,150.9342,150.9846,6935.0
2015-09-08 12:40:00,179.71,179.8,179.65,179.73,12594.0,150.951,151.0265,150.9006,150.9678,12594.0
2015-09-08 12:45:00,179.73,179.75,179.64,179.74,4333.0,150.9678,150.9846,150.8922,150.9762,4333.0
2015-09-08 12:50:00,179.74,179.74,179.61,179.68,16312.0,150.9762,150.9762,150.867,150.9258,16312.0
2015-09-08 12:55:00,179.67,179.67,179.5,179.5,7909.0,150.9174,150.9174,150.7746,150.7746,7909.0
2015-09-08 13:00:00,179.51,179.59,179.38,179.38,6026.0,150.783,150.8502,150.6738,150.6738,6026.0
2015-09-08 13:05:00,179.37,179.41,179.28,179.38,17012.0,150.6654,150.699,150.5898,150.6738,17012.0
2015-09-08 13:10:00,179.38,179.44,179.35,179.43,59218.0,150.6738,150.7242,150.6486,150.7158,59218.0
2015-09-08 13:15:00,179.43,179.51,179.32,179.32,60486.0,150.7158,150.783,150.6234,150.6234,60486.0
2015-09-08 13:20:00,179.32,179.41,179.23,179.34,20207.0,150.6234,150.699,150.5478,150.6402,20207.0
2015-09-08 13:25:00,179.28,179.41,179.23,179.37,12432.0,150.5898,150.699,150.5478,150.6654,12432.0
2015-09-08 13:30:00,179.38,179.45,179.23,179.45,14564.0,150.6738,150.7326,150.5478,150.7326,14564.0
2015-09-08 13:35:00,179.43,179.65,179.39,179.63,16895.0,150.7158,150.9006,150.6822,150.8838,16895.0
2015-09-08 13:40:00,179.63,179.76,179.63,179.71,5604.0,150.8838,150.993,150.8838,150.951,5604.0
2015-09-08 13:45:00,179.67,179.81,179.67,179.81,13377.0,150.9174,151.0349,150.9174,151.0349,13377.0
2015-09-08 13:50:00,179.82,179.88,179.75,179.86,11956.0,151.0433,151.0937,150.9846,151.0769,11956.0
2015-09-08 13:55:00,179.87,179.98,179.87,179.96,14416.0,151.0853,151.1777,151.0853,151.1609,14416.0
2015-09-08 14:00:00,179.98,180.05,179.96,179.96,12667.0,151.1777,151.2365,151.1609,151.1609,12667.0
2015-09-08 14:05:00,179.98,180.04,179.97,180.03,16989.0,151.1777,151.2281,151.1693,151.2197,16989.0
2015-09-08 14:10:00,180.01,180.01,179.87,179.9,6968.0,151.2029,151.2029,151.0853,151.1105,6968.0
2015-09-08 14:15:00,179.94,180.17,179.94,180.09,26685.0,151.1441,151.3373,151.1441,151.2701,26685.0
2015-09-08 14:20:00,180.13,180.23,180.09,180.16,23655.0,151.3037,151.3877,151.2701,151.3289,23655.0
2015-09-08 14:25:00,180.22,180.31,180.17,180.27,11870.0,151.3793,151.4549,151.3373,151.4213,11870.0
2015-09-08 14:30:00,180.28,180.35,180.24,180.3,10498.0,151.4297,151.4885,151.3961,151.4465,10498.0
2015-09-08 14:35:00,180.34,180.64,180.32,180.53,58598.0,151.4801,151.7321,151.4633,151.6397,58598.0
2015-09-08 14:40:00,180.55,180.66,180.55,180.64,22172.0,151.6565,151.7489,151.6565,151.7321,22172.0
2015-09-08 14:45:00,180.66,180.71,180.55,180.56,13101.0,151.7489,151.7909,151.6565,151.6649,13101.0
2015-09-08 14:50:00,180.57,180.69,180.56,180.66,11049.0,151.6733,151.7741,151.6649,151.7489,11049.0
2015-09-08 14:55:00,180.62,180.63,180.45,180.54,33343.0,151.7153,151.7237,151.5725,151.6481,33343.0
2015-09-08 15:00:00,180.53,180.67,180.5,180.65,12853.0,151.6397,151.7573,151.6145,151.7405,12853.0
2015-09-08 15:05:00,180.63,180.64,180.48,180.49,23039.0,151.7237,151.7321,151.5977,151.6061,23039.0
2015-09-08 15:10:00,180.51,180.61,180.51,180.52,16025.0,151.6229,151.7069,151.6229,151.6313,16025.0
2015-09-08 15:15:00,180.49,180.56,180.44,180.55,17023.0,151.6061,151.6649,151.5641,151.6565,17023.0
2015-09-08 15:20:00,180.52,180.53,180.33,180.36,42804.0,151.6313,151.6397,151.4717,151.4969,42804.0
2015-09-08 15:25:00,180.38,180.66,180.37,180.62,18439.0,151.5137,151.7489,151.5053,151.7153,18439.0
2015-09-08 15:30:00,180.66,180.72,180.57,180.6,34846.0,151.7489,151.7993,151.6733,151.6985,34846.0
2015-09-08 15:35:00,180.6,180.95,180.59,180.92,65540.0,151.6985,151.9925,151.6901,151.9673,65540.0
2015-09-08 15:40:00,180.87,180.9,180.74,180.78,22379.0,151.9253,151.9505,151.8161,151.8497,22379.0
2015-09-08 15:45:00,180.8,180.94,180.76,180.94,19547.0,151.8665,151.9841,151.8329,151.9841,19547.0
2015-09-08 15:50:00,180.95,181.05,180.8,181.03,43693.0,151.9925,152.0765,151.8665,152.0597,43693.0
2015-09-08 15:55:00,181.04,181.15,180.93,181.05,143470.0,152.0681,152.1605,151.9757,152.0765,143470.0
2015-09-09 09:30:00,182.8,182.8,182.55,182.59,84161.0,153.5465,153.5465,153.3365,153.3701,84161.0
2015-09-09 09:35:00,182.55,182.85,182.52,182.52,35525.0,153.3365,153.5885,153.3113,153.3113,35525.0
2015-09-09 09:40:00,182.52,182.53,182.2,182.28,72099.0,153.3113,153.3197,153.0425,153.1097,72099.0
2015-09-09 09:45:00,182.26,182.31,182.09,182.11,31039.0,153.0929,153.1349,152.9501,152.9669,31039.0
2015-09-09 09:50:00,182.14,182.32,182.14,182.19,28190.0,152.9921,153.1433,152.9921,153.0341,28190.0
2015-09-09 09:55:00,182.24,182.29,182.15,182.21,13254.0,153.0761,153.1181,153.0005,153.0509,13254.0
2015-09-09 10:00:00,182.22,182.34,181.9,181.98,39351.0,153.0593,153.1601,152.7905,152.8577,39351.0
2015-09-09 10:05:00,181.98,182.01,181.83,181.88,20883.0,152.8577,152.8829,152.7317,152.7737,20883.0
2015-09-09 10:10:00,181.83,181.92,181.65,181.76,36564.0,152.7317,152.8073,152.5805,152.6729,36564.0
2015-09-09 10:15:00,181.73,181.78,181.61,181.63,7845.0,152.6477,152.6897,152.5469,152.5637,7845.0
2015-09-09 10:20:00,181.63,181.84,181.5,181.77,10607.0,152.5637,152.7401,152.4545,152.6813,10607.0
2015-09-09 10:25:00,181.79,181.91,181.72,181.75,18755.0,152.6981,152.7989,152.6393,152.6645,18755.0
2015-09-09 10:30:00,181.77,181.85,181.54,181.54,20230.0,152.6813,152.7485,152.4881,152.4881,20230.0
2015-09-09 10:35:00,181.5,181.5,181.18,181.36,35442.0,152.4545,152.4545,152.1857,152.3369,35442.0
2015-09-09 10:40:00,181.36,181.37,181.15,181.25,10127.0,152.3369,152.3453,152.1605,152.2445,10127.0
2015-09-09 10:45:00,181.36,181.45,181.31,181.43,13940.0,152.3369,152.4125,152.2949,152.3957,13940.0
2015-09-09 10:50:00,181.4,181.4,181.07,181.1,11372.0,152.3705,152.3705,152.0933,152.1185,11372.0
2015-09-09 10:55:00,181.09,181.21,181.05,181.1,43723.0,152.1101,152.2109,152.0765,152.1185,43723.0
2015-09-09 11:00:00,181.22,181.37,181.14,181.37,10641.0,152.2193,152.3453,152.1521,152.3453,10641.0
2015-09-09 11:05:00,181.36,181.42,181.22,181.35,7189.0,152.3369,152.3873,152.2193,152.3285,7189.0
2015-09-09 11:10:00,181.46,181.6,181.43,181.57,10976.0,152.4209,152.5385,152.3957,152.5133,10976.0
2015-09-09 11:15:00,181.55,181.59,181.41,181.41,10570.0,152.4965,152.5301,152.3789,152.3789,10570.0
2015-09-09 11:20:00,181.39,181.4,181.18,181.24,17994.0,152.3621,152.3705,152.1857,152.2361,17994.0
2015-09-09 11:25:00,181.3,181.31,181.1,181.13,13382.0,152.2865,152.2949,152.1185,152.1437,13382.0
2015-09-09 11:30:00,181.18,181.42,181.18,181.29,14012.0,152.1857,152.3873,152.1857,152.2781,14012.0
2015-09-09 11:35:00,181.25,181.35,181.14,181.16,14430.0,152.2445,152.3285,152.1521,152.1689,14430.0
2015-09-09 11:40:00,181.14,181.14,180.89,181.03,33857.0,152.1521,152.1521,151.9421,152.0597,33857.0
2015-09-09 11:45:00,180.98,181.12,180.97,181.1,7664.0,152.0177,152.1353,152.0093,152.1185,7664.0
2015-09-09 11:50:00,180.97,181.03,180.9,181.0,6505.0,152.0093,152.0597,151.9505,152.0345,6505.0
2015-09-09 11:55:00,180.99,181.22,180.99,181.14,7528.0,152.0261,152.2193,152.0261,152.1521,7528.0
2015-09-09 12:00:00,181.14,181.25,181.14,181.17,1950.0,152.1521,152.2445,152.1521,152.1773,1950.0
2015-09-09 12:05:00,181.2,181.34,181.06,181.28,3123.0,152.2025,152.3201,152.0849,152.2697,3123.0
2015-09-09 12:10:00,181.3,181.38,181.22,181.22,4497.0,152.2865,152.3537,152.2193,152.2193,4497.0
2015-09-09 12:15:00,181.29,181.51,181.29,181.51,4501.0,152.2781,152.4629,152.2781,152.4629,4501.0
2015-09-09 12:20:00,181.54,181.57,181.47,181.47,10160.0,152.4881,152.5133,152.4293,152.4293,10160.0
2015-09-09 12:25:00,181.5,181.52,181.36,181.49,7714.0,152.4545,152.4713,152.3369,152.4461,7714.0
2015-09-09 12:30:00,181.58,181.61,181.47,181.47,14905.0,152.5217,152.5469,152.4293,152.4293,14905.0
2015-09-09 12:35:00,181.47,181.56,181.34,181.36,13951.0,152.4293,152.5049,152.3201,152.3369,13951.0
2015-09-09 12:40:00,181.39,181.5,181.38,181.45,9132.0,152.3621,152.4545,152.3537,152.4125,9132.0
2015-09-09 12:45:00,181.48,181.55,181.36,181.36,9136.0,152.4377,152.4965,152.3369,152.3369,9136.0
2015-09-09 12:50:00,181.36,181.36,181.18,181.26,25618.0,152.3369,152.3369,152.1857,152.2529,25618.0
2015-09-09 12:55:00,181.28,181.28,181.15,181.22,14021.0,152.2697,152.2697,152.1605,152.2193,14021.0
2015-09-09 13:00:00,181.27,181.29,181.15,181.29,5764.0,152.2613,152.2781,152.1605,152.2781,5764.0
2015-09-09 13:05:00,181.27,181.34,181.17,181.24,9914.0,152.2613,152.3201,152.1773,152.2361,9914.0
2015-09-09 13:10:00,181.25,181.33,181.2,181.27,4200.0,152.2445,152.3117,152.2025,152.2613,4200.0
2015-09-09 13:15:00,181.4,181.52,181.38,181.5,4829.0,152.3705,152.4713,152.3537,152.4545,4829.0
2015-09-09 13:20:00,181.44,181.48,181.23,181.25,15526.0,152.4041,152.4377,152.2277,152.2445,15526.0
2015-09-09 13:25:00,181.2,181.2,180.88,180.94,30309.0,152.2025,152.2025,151.9337,151.9841,30309.0
2015-09-09 13:30:00,180.9,180.9,180.6,180.77,43191.0,151.9505,151.9505,151.6985,151.8413,43191.0
2015-09-09 13:35:00,180.74,180.75,180.57,180.59,16782.0,151.8161,151.8245,151.6733,151.6901,16782.0
2015-09-09 13:40:00,180.58,180.63,180.44,180.47,21671.0,151.6817,151.7237,151.5641,151.5893,21671.0
2015-09-09 13:45:00,180.45,180.58,180.44,180.47,7276.0,151.5725,151.6817,151.5641,151.5893,7276.0
2015-09-09 13:50:00,180.42,180.42,180.09,180.22,47341.0,151.5473,151.5473,151.2701,151.3793,47341.0
2015-09-09 13:55:00,180.27,180.29,179.98,180.04,17709.0,151.4213,151.4381,151.1777,151.2281,17709.0
2015-09-09 14:00:00,179.99,180.14,179.88,180.1,22267.0,151.1861,151.3121,151.0937,151.2785,22267.0
2015-09-09 14:05:00,180.08,180.21,179.9,180.14,12192.0,151.2617,151.3709,151.1105,151.3121,12192.0
2015-09-09 14:10:00,180.24,180.36,180.22,180.33,47157.0,151.3961,151.4969,151.3793,151.4717,47157.0
2015-09-09 14:15:00,180.26,180.35,180.19,180.29,19712.0,151.4129,151.4885,151.3541,151.4381,19712.0
2015-09-09 14:20:00,180.29,180.29,179.97,180.03,13283.0,151.4381,151.4381,151.1693,151.2197,13283.0
2015-09-09 14:25:00,180.1,180.18,179.82,179.99,8096.0,151.2785,151.3457,151.0433,151.1861,8096.0
2015-09-09 14:30:00,179.91,179.93,179.79,179.82,16598.0,151.1189,151.1357,151.0181,151.0433,16598.0
2015-09-09 14:35:00,179.85,180.05,179.85,179.87,7153.0,151.0685,151.2365,151.0685,151.0853,7153.0
2015-09-09 14:40:00,179.87,179.9,179.45,179.55,41927.0,151.0853,151.1105,150.7326,150.8166,41927.0
2015-09-09 14:45:00,179.63,179.75,179.58,179.66,12115.0,150.8838,150.9846,150.8418,150.909,12115.0
2015-09-09 14:50:00,179.67,179.97,179.64,179.89,25541.0,150.9174,151.1693,150.8922,151.1021,25541.0
2015-09-09 14:55:00,179.89,179.95,179.83,179.86,11040.0,151.1021,151.1525,151.0517,151.0769,11040.0
2015-09-09 15:00:00,179.78,180.14,179.55,180.14,36138.0,151.0097,151.3121,150.8166,151.3121,36138.0
2015-09-09 15:05:00,180.08,180.25,180.04,180.12,15201.0,151.2617,151.4045,151.2281,151.2953,15201.0
2015-09-09 15:10:00,180.13,180.17,179.69,180.02,34078.0,151.3037,151.3373,150.9342,151.2113,34078.0
2015-09-09 15:15:00,179.94,180.3,179.76,180.1,39485.0,151.1441,151.4465,150.993,151.2785,39485.0
2015-09-09 15:20:00,180.06,180.2,179.97,180.05,23585.0,151.2449,151.3625,151.1693,151.2365,23585.0
2015-09-09 15:25:00,180.06,180.09,179.45,179.6,49436.0,151.2449,151.2701,150.7326,150.8586,49436.0
2015-09-09 15:30:00,179.56,179.56,178.99,179.22,51634.0,150.825,150.825,150.3462,150.5394,51634.0
2015-09-09 15:35:00,179.22,179.39,179.01,179.01,44350.0,150.5394,150.6822,150.363,150.363,44350.0
2015-09-09 15:40:00,178.98,178.99,178.59,178.62,90048.0,150.3378,150.3462,150.0102,150.0354,90048.0
2015-09-09 15:45:00,178.58,178.76,178.35,178.56,117747.0,150.0018,150.153,149.8086,149.985,117747.0
2015-09-09 15:50:00,178.53,178.68,178.27,178.31,73578.0,149.9598,150.0858,149.7414,149.775,73578.0
2015-09-09 15:55:00,178.29,178.66,178.17,178.52,157716.0,149.7582,150.069,149.6574,149.9514,157716.0
2015-09-10 09:30:00,178.25,178.82,178.24,178.59,36653.0,149.7246,150.2034,149.7162,150.0102,36653.0
2015-09-10 09:35:00,178.6,178.85,178.25,178.78,31654.0,150.0186,150.2286,149.7246,150.1698,31654.0
2015-09-10 09:40:00,178.76,179.07,178.72,178.76,21297.0,150.153,150.4134,150.1194,150.153,21297.0
2015-09-10 09:45:00,178.73,179.11,178.72,178.94,14099.0,150.1278,150.447,150.1194,150.3042,14099.0
2015-09-10 09:50:00,178.89,179.04,178.53,178.53,17933.0,150.2622,150.3882,149.9598,149.9598,17933.0
2015-09-10 09:55:00,178.64,178.66,178.31,178.31,31002.0,150.0522,150.069,149.775,149.775,31002.0
2015-09-10 10:00:00,178.35,178.66,178.19,178.25,55868.0,149.8086,150.069,149.6742,149.7246,55868.0
2015-09-10 10:05:00,178.3,178.57,178.3,178.42,10433.0,149.7666,149.9934,149.7666,149.8674,10433.0
2015-09-10 10:10:00,178.36,178.36,178.09,178.21,11310.0,149.817,149.817,149.5902,149.691,11310.0
2015-09-10 10:15:00,178.3,178.53,178.06,178.53,30384.0,149.7666,149.9598,149.565,149.9598,30384.0
2015-09-10 10:20:00,178.5,178.67,178.38,178.4,19014.0,149.9346,150.0774,149.8338,149.8506,19014.0
2015-09-10 10:25:00,178.43,178.55,178.32,178.54,16692.0,149.8758,149.9766,149.7834,149.9682,16692.0
2015-09-10 10:30:00,178.62,178.96,178.59,178.94,21808.0,150.0354,150.321,150.0102,150.3042,21808.0
2015-09-10 10:35:00,178.99,179.4,178.99,179.39,21867.0,150.3462,150.6906,150.3462,150.6822,21867.0
2015-09-10 10:40:00,179.45,179.56,179.36,179.47,14171.0,150.7326,150.825,150.657,150.7494,14171.0
2015-09-10 10:45:00,179.49,179.7,179.49,179.68,16436.0,150.7662,150.9426,150.7662,150.9258,16436.0
2015-09-10 10:50:00,179.8,179.96,179.69,179.7,24486.0,151.0265,151.1609,150.9342,150.9426,24486.0
2015-09-10 10:55:00,179.74,179.84,179.56,179.58,24607.0,150.9762,151.0601,150.825,150.8418,24607.0
2015-09-10 11:00:00,179.6,179.61,179.34,179.35,11930.0,150.8586,150.867,150.6402,150.6486,11930.0
2015-09-10 11:05:00,179.32,179.47,179.24,179.25,6548.0,150.6234,150.7494,150.5562,150.5646,6548.0
2015-09-10 11:10:00,179.26,179.28,179.05,179.06,15084.0,150.573,150.5898,150.3966,150.405,15084.0
2015-09-10 11:15:00,179.07,179.07,178.83,178.85,31685.0,150.4134,150.4134,150.2118,150.2286,31685.0
2015-09-10 11:20:00,178.83,178.83,178.65,178.8,37225.0,150.2118,150.2118,150.0606,150.1866,37225.0
2015-09-10 11:25:00,178.75,178.98,178.67,178.97,14639.0,150.1446,150.3378,150.0774,150.3294,14639.0
2015-09-10 11:30:00,179.02,179.13,179.0,179.04,13724.0,150.3714,150.4638,150.3546,150.3882,13724.0
2015-09-10 11:35:00,178.97,179.48,178.97,179.43,34121.0,150.3294,150.7578,150.3294,150.7158,34121.0
2015-09-10 11:40:00,179.45,179.63,179.29,179.59,11029.0,150.7326,150.8838,150.5982,150.8502,11029.0
2015-09-10 11:45:00,179.52,179.54,179.27,179.27,12032.0,150.7914,150.8082,150.5814,150.5814,12032.0
2015-09-10 11:50:00,179.3,179.36,179.14,179.36,8410.0,150.6066,150.657,150.4722,150.657,8410.0
2015-09-10 11:55:00,179.38,179.55,179.23,179.45,16963.0,150.6738,150.8166,150.5478,150.7326,16963.0
2015-09-10 12:00:00,179.47,179.53,179.33,179.53,6772.0,150.7494,150.7998,150.6318,150.7998,6772.0
2015-09-10 12:05:00,179.54,179.86,179.38,179.85,17148.0,150.8082,151.0769,150.6738,151.0685,17148.0
2015-09-10 12:10:00,179.88,179.88,179.59,179.71,3530.0,151.0937,151.0937,150.8502,150.951,3530.0
2015-09-10 12:15:00,179.7,179.8,179.38,179.38,4918.0,150.9426,151.0265,150.6738,150.6738,4918.0
2015-09-10 12:20:00,179.38,179.54,179.35,179.38,8896.0,150.6738,150.8082,150.6486,150.6738,8896.0
2015-09-10 12:25:00,179.44,179.51,179.19,179.28,16795.0,150.7242,150.783,150.5142,150.5898,16795.0
2015-09-10 12:30:00,179.25,179.47,179.2,179.47,4028.0,150.5646,150.7494,150.5226,150.7494,4028.0
2015-09-10 12:35:00,179.45,179.6,179.43,179.56,7949.0,150.7326,150.8586,150.7158,150.825,7949.0
2015-09-10 12:40:00,179.55,179.55,179.41,179.49,16175.0,150.8166,150.8166,150.699,150.7662,16175.0
2015-09-10 12:45:00,179.51,179.8,179.42,179.77,12571.0,150.783,151.0265,150.7074,151.0014,12571.0
2015-09-10 12:50:00,179.77,179.77,179.59,179.7,3700.0,151.0014,151.0014,150.8502,150.9426,3700.0
2015-09-10 12:55:00,179.65,179.71,179.42,179.55,9895.0,150.9006,150.951,150.7074,150.8166,9895.0
2015-09-10 13:00:00,179.46,179.48,179.34,179.38,16584.0,150.741,150.7578,150.6402,150.6738,16584.0
2015-09-10 13:05:00,179.45,179.6,179.45,179.53,14604.0,150.7326,150.8586,150.7326,150.7998,14604.0
2015-09-10 13:10:00,179.54,179.68,179.45,179.45,14981.0,150.8082,150.9258,150.7326,150.7326,14981.0
2015-09-10 13:15:00,179.48,179.64,179.48,179.59,6775.0,150.7578,150.8922,150.7578,150.8502,6775.0
2015-09-10 13:20:00,179.57,179.87,179.49,179.87,14000.0,150.8334,151.0853,150.7662,151.0853,14000.0
2015-09-10 13:25:00,179.88,180.29,179.77,180.24,32419.0,151.0937,151.4381,151.0014,151.3961,32419.0
2015-09-10 13:30:00,180.24,180.41,180.18,180.34,33843.0,151.3961,151.5389,151.3457,151.4801,33843.0
2015-09-10 13:35:00,180.34,180.78,180.31,180.59,99081.0,151.4801,151.8497,151.4549,151.6901,99081.0
2015-09-10 13:40:00,180.62,180.62,180.37,180.5,9682.0,151.7153,151.7153,151.5053,151.6145,9682.0
2015-09-10 13:45:00,180.46,180.48,180.27,180.45,36153.0,151.5809,151.5977,151.4213,151.5725,36153.0
2015-09-10 13:50:00,180.47,180.56,180.27,180.27,15383.0,151.5893,151.6649,151.4213,151.4213,15383.0
2015-09-10 13:55:00,180.22,180.37,180.21,180.37,34389.0,151.3793,151.5053,151.3709,151.5053,34389.0
2015-09-10 14:00:00,180.45,180.54,180.25,180.37,14448.0,151.5725,151.6481,151.4045,151.5053,14448.0
2015-09-10 14:05:00,180.39,180.43,180.26,180.26,2400.0,151.5221,151.5557,151.4129,151.4129,2400.0
2015-09-10 14:10:00,180.3,180.42,180.3,180.39,7693.0,151.4465,151.5473,151.4465,151.5221,7693.0
2015-09-10 14:15:00,180.3,180.3,180.02,180.08,11371.0,151.4465,151.4465,151.2113,151.2617,11371.0
2015-09-10 14:20:00,180.11,180.22,179.97,180.22,8145.0,151.2869,151.3793,151.1693,151.3793,8145.0
2015-09-10 14:25:00,180.13,180.19,180.05,180.08,17156.0,151.3037,151.3541,151.2365,151.2617,17156.0
2015-09-10 14:30:00,180.17,180.33,180.12,180.13,9509.0,151.3373,151.4717,151.2953,151.3037,9509.0
2015-09-10 14:35:00,180.12,180.2,180.07,180.18,7357.0,151.2953,151.3625,151.2533,151.3457,7357.0
2015-09-10 14:40:00,180.11,180.3,180.11,180.21,2669.0,151.2869,151.4465,151.2869,151.3709,2669.0
2015-09-10 14:45:00,180.14,180.18,179.96,179.99,19353.0,151.3121,151.3457,151.1609,151.1861,19353.0
2015-09-10 14:50:00,180.0,180.1,179.89,179.96,13488.0,151.1945,151.2785,151.1021,151.1609,13488.0
2015-09-10 14:55:00,179.97,179.97,179.6,179.63,14198.0,151.1693,151.1693,150.8586,150.8838,14198.0
2015-09-10 15:00:00,179.58,179.63,179.32,179.41,20002.0,150.8418,150.8838,150.6234,150.699,20002.0
2015-09-10 15:05:00,179.39,179.6,179.39,179.52,13902.0,150.6822,150.8586,150.6822,150.7914,13902.0
2015-09-10 15:10:00,179.58,179.6,179.45,179.6,19297.0,150.8418,150.8586,150.7326,150.8586,19297.0
2015-09-10 15:15:00,179.64,179.88,179.45,179.46,18411.0,150.8922,151.0937,150.7326,150.741,18411.0
2015-09-10 15:20:00,179.5,179.58,179.22,179.3,41212.0,150.7746,150.8418,150.5394,150.6066,41212.0
2015-09-10 15:25:00,179.32,179.41,179.12,179.29,28402.0,150.6234,150.699,150.4554,150.5982,28402.0
2015-09-10 15:30:00,179.24,179.28,178.97,179.09,35607.0,150.5562,150.5898,150.3294,150.4302,35607.0
2015-09-10 15:35:00,179.15,179.26,178.94,179.15,15678.0,150.4806,150.573,150.3042,150.4806,15678.0
2015-09-10 15:40:00,179.13,179.14,178.85,179.08,17299.0,150.4638,150.4722,150.2286,150.4218,17299.0
2015-09-10 15:45:00,179.04,179.21,178.83,179.2,46180.0,150.3882,150.531,150.2118,150.5226,46180.0
2015-09-10 15:50:00,179.21,179.41,179.0,179.29,30602.0,150.531,150.699,150.3546,150.5982,30602.0
2015-09-10 15:55:00,179.27,179.58,179.26,179.57,105575.0,150.5814,150.8418,150.573,150.8334,105575.0
2015-09-11 09:30:00,179.09,179.11,178.71,178.71,54116.0,150.4302,150.447,150.111,150.111,54116.0
2015-09-11 09:35:00,178.7,179.15,178.62,179.12,35027.0,150.1026,150.4806,150.0354,150.4554,35027.0
2015-09-11 09:40:00,179.03,179.21,178.92,179.08,17936.0,150.3798,150.531,150.2874,150.4218,17936.0
2015-09-11 09:45:00,179.08,179.08,178.76,178.8,24512.0,150.4218,150.4218,150.153,150.1866,24512.0
2015-09-11 09:50:00,178.8,178.94,178.75,178.75,16615.0,150.1866,150.3042,150.1446,150.1446,16615.0
2015-09-11 09:55:00,178.77,178.87,178.47,178.47,21060.0,150.1614,150.2454,149.9094,149.9094,21060.0
2015-09-11 10:00:00,178.47,178.59,178.33,178.48,32962.0,149.9094,150.0102,149.7918,149.9178,32962.0
2015-09-11 10:05:00,178.44,178.68,178.33,178.64,28617.0,149.8842,150.0858,149.7918,150.0522,28617.0
2015-09-11 10:10:00,178.59,178.72,178.56,178.64,20150.0,150.0102,150.1194,149.985,150.0522,20150.0
2015-09-11 10:15:00,178.58,178.82,178.53,178.82,6337.0,150.0018,150.2034,149.9598,150.2034,6337.0
2015-09-11 10:20:00,178.83,178.95,178.83,178.86,12713.0,150.2118,150.3126,150.2118,150.237,12713.0
2015-09-11 10:25:00,178.92,178.97,178.71,178.71,7066.0,150.2874,150.3294,150.111,150.111,7066.0
2015-09-11 10:30:00,178.71,178.81,178.67,178.79,51840.0,150.111,150.195,150.0774,150.1782,51840.0
2015-09-11 10:35:00,178.72,178.74,178.57,178.72,482437.0,150.1194,150.1362,149.9934,150.1194,482437.0
2015-09-11 10:40:00,178.84,178.93,178.73,178.92,13658.0,150.2202,150.2958,150.1278,150.2874,13658.0
2015-09-11 10:45:00,178.97,178.98,178.78,178.82,5594.0,150.3294,150.3378,150.1698,150.2034,5594.0
2015-09-11 10:50:00,178.78,178.82,178.58,178.59,9110.0,150.1698,150.2034,150.0018,150.0102,9110.0
2015-09-11 10:55:00,178.56,178.63,178.45,178.58,7180.0,149.985,150.0438,149.8926,150.0018,7180.0
2015-09-11 11:00:00,178.6,178.71,178.5,178.61,29863.0,150.0186,150.111,149.9346,150.027,29863.0
2015-09-11 11:05:00,178.66,178.83,178.65,178.74,5436.0,150.069,150.2118,150.0606,150.1362,5436.0
2015-09-11 11:10:00,178.75,178.78,178.62,178.73,5842.0,150.1446,150.1698,150.0354,150.1278,5842.0
2015-09-11 11:15:00,178.68,178.72,178.51,178.72,11195.0,150.0858,150.1194,149.943,150.1194,11195.0
2015-09-11 11:20:00,178.74,178.77,178.6,178.77,3505.0,150.1362,150.1614,150.0186,150.1614,3505.0
2015-09-11 11:25:00,178.74,178.97,178.71,178.95,13350.0,150.1362,150.3294,150.111,150.3126,13350.0
2015-09-11 11:30:00,178.97,179.03,178.76,178.76,19369.0,150.3294,150.3798,150.153,150.153,19369.0
2015-09-11 11:35:00,178.74,179.14,178.72,179.14,10086.0,150.1362,150.4722,150.1194,150.4722,10086.0
2015-09-11 11:40:00,179.15,179.19,179.05,179.09,15921.0,150.4806,150.5142,150.3966,150.4302,15921.0
2015-09-11 11:45:00,179.12,179.12,178.96,179.04,17947.0,150.4554,150.4554,150.321,150.3882,17947.0
2015-09-11 11:50:00,179.06,179.47,179.06,179.35,23327.0,150.405,150.7494,150.405,150.6486,23327.0
2015-09-11 11:55:00,179.4,179.47,179.32,179.38,10205.0,150.6906,150.7494,150.6234,150.6738,10205.0
2015-09-11 12:00:00,179.38,179.77,179.32,179.69,43296.0,150.6738,151.0014,150.6234,150.9342,43296.0
2015-09-11 12:05:00,179.72,179.74,179.6,179.62,3393.0,150.9594,150.9762,150.8586,150.8754,3393.0
2015-09-11 12:10:00,179.67,179.84,179.67,179.82,4840.0,150.9174,151.0601,150.9174,151.0433,4840.0
2015-09-11 12:15:00,179.85,179.89,179.65,179.68,2833.0,151.0685,151.1021,150.9006,150.9258,2833.0
2015-09-11 12:20:00,179.68,179.68,179.58,179.64,3600.0,150.9258,150.9258,150.8418,150.8922,3600.0
2015-09-11 12:25:00,179.64,179.68,179.59,179.64,4013.0,150.8922,150.9258,150.8502,150.8922,4013.0
2015-09-11 12:30:00,179.73,179.79,179.67,179.67,9444.0,150.9678,151.0181,150.9174,150.9174,9444.0
2015-09-11 12:35:00,179.69,179.72,179.5,179.5,7178.0,150.9342,150.9594,150.7746,150.7746,7178.0
2015-09-11 12:40:00,179.56,179.67,179.52,179.67,4892.0,150.825,150.9174,150.7914,150.9174,4892.0
2015-09-11 12:45:00,179.67,179.87,179.63,179.86,4677.0,150.9174,151.0853,150.8838,151.0769,4677.0
2015-09-11 12:50:00,179.86,179.93,179.8,179.81,5335.0,151.0769,151.1357,151.0265,151.0349,5335.0
2015-09-11 12:55:00,179.8,179.85,179.73,179.79,3315.0,151.0265,151.0685,150.9678,151.0181,3315.0
2015-09-11 13:00:00,179.84,179.84,179.73,179.75,11542.0,151.0601,151.0601,150.9678,150.9846,11542.0
2015-09-11 13:05:00,179.72,179.78,179.6,179.63,8817.0,150.9594,151.0097,150.8586,150.8838,8817.0
2015-09-11 13:10:00,179.64,179.67,179.53,179.55,5071.0,150.8922,150.9174,150.7998,150.8166,5071.0
2015-09-11 13:15:00,179.56,179.57,179.47,179.47,6098.0,150.825,150.8334,150.7494,150.7494,6098.0
2015-09-11 13:20:00,179.46,179.46,179.26,179.26,28527.0,150.741,150.741,150.573,150.573,28527.0
2015-09-11 13:25:00,179.24,179.35,179.23,179.23,11315.0,150.5562,150.6486,150.5478,150.5478,11315.0
2015-09-11 13:30:00,179.22,179.31,179.12,179.12,480259.0,150.5394,150.615,150.4554,150.4554,480259.0
2015-09-11 13:35:00,179.08,179.18,179.05,179.18,14276.0,150.4218,150.5058,150.3966,150.5058,14276.0
2015-09-11 13:40:00,179.22,179.35,179.14,179.34,8929.0,150.5394,150.6486,150.4722,150.6402,8929.0
2015-09-11 13:45:00,179.35,179.35,179.22,179.26,14563.0,150.6486,150.6486,150.5394,150.573,14563.0
2015-09-11 13:50:00,179.27,179.38,179.21,179.36,21221.0,150.5814,150.6738,150.531,150.657,21221.0
2015-09-11 13:55:00,179.4,179.42,179.31,179.33,14102.0,150.6906,150.7074,150.615,150.6318,14102.0
2015-09-11 14:00:00,179.33,179.34,179.14,179.2,17000.0,150.6318,150.6402,150.4722,150.5226,17000.0
2015-09-11 14:05:00,179.18,179.23,179.08,179.21,15247.0,150.5058,150.5478,150.4218,150.531,15247.0
2015-09-11 14:10:00,179.22,179.35,179.22,179.24,6915.0,150.5394,150.6486,150.5394,150.5562,6915.0
2015-09-11 14:15:00,179.22,179.4,179.21,179.38,14916.0,150.5394,150.6906,150.531,150.6738,14916.0
2015-09-11 14:20:00,179.4,179.62,179.39,179.61,19154.0,150.6906,150.8754,150.6822,150.867,19154.0
2015-09-11 14:25:00,179.6,179.6,179.48,179.5,11175.0,150.8586,150.8586,150.7578,150.7746,11175.0
2015-09-11 14:30:00,179.56,179.76,179.56,179.71,27941.0,150.825,150.993,150.825,150.951,27941.0
2015-09-11 14:35:00,179.72,179.89,179.7,179.86,8240.0,150.9594,151.1021,150.9426,151.0769,8240.0
2015-09-11 14:40:00,179.79,179.8,179.68,179.69,12303.0,151.0181,151.0265,150.9258,150.9342,12303.0
2015-09-11 14:45:00,179.72,179.85,179.69,179.73,11121.0,150.9594,151.0685,150.9342,150.9678,11121.0
2015-09-11 14:50:00,179.73,179.78,179.56,179.64,11514.0,150.9678,151.0097,150.825,150.8922,11514.0
2015-09-11 14:55:00,179.69,179.73,179.64,179.72,7499.0,150.9342,150.9678,150.8922,150.9594,7499.0
2015-09-11 15:00:00,179.72,179.9,179.71,179.83,14144.0,150.9594,151.1105,150.951,151.0517,14144.0
2015-09-11 15:05:00,179.8,180.05,179.76,179.89,23511.0,151.0265,151.2365,150.993,151.1021,23511.0
2015-09-11 15:10:00,179.89,180.0,179.85,179.95,16145.0,151.1021,151.1945,151.0685,151.1525,16145.0
2015-09-11 15:15:00,180.01,180.14,179.97,179.97,19477.0,151.2029,151.3121,151.1693,151.1693,19477.0
2015-09-11 15:20:00,179.92,179.97,179.79,179.82,11058.0,151.1273,151.1693,151.0181,151.0433,11058.0
2015-09-11 15:25:00,179.8,179.95,179.8,179.9,11012.0,151.0265,151.1525,151.0265,151.1105,11012.0
2015-09-11 15:30:00,179.85,179.85,179.71,179.77,7673.0,151.0685,151.0685,150.951,151.0014,7673.0
2015-09-11 15:35:00,179.77,179.98,179.76,179.97,7731.0,151.0014,151.1777,150.993,151.1693,7731.0
2015-09-11 15:40:00,179.94,179.95,179.78,179.85,15512.0,151.1441,151.1525,151.0097,151.0685,15512.0
2015-09-11 15:45:00,179.9,179.93,179.78,179.78,21323.0,151.1105,151.1357,151.0097,151.0097,21323.0
2015-09-11 15:50:00,179.79,180.03,179.79,179.95,15386.0,151.0181,151.2197,151.0181,151.1525,15386.0
2015-09-11 15:55:00,179.99,180.36,179.98,180.36,35000.0,151.1861,151.4969,151.1777,151.4969,35000.0
2015-09-14 09:30:00,180.58,180.58,180.17,180.18,21685.0,151.6817,151.6817,151.3373,151.3457,21685.0
2015-09-14 09:35:00,180.19,180.19,179.7,179.8,49654.0,151.3541,151.3541,150.9426,151.0265,49654.0
2015-09-14 09:40:00,179.86,179.95,179.73,179.73,10304.0,151.0769,151.1525,150.9678,150.9678,10304.0
2015-09-14 09:45:00,179.69,179.69,179.38,179.42,24534.0,150.9342,150.9342,150.6738,150.7074,24534.0
2015-09-14 09:50:00,179.42,179.57,179.29,179.55,17942.0,150.7074,150.8334,150.5982,150.8166,17942.0
2015-09-14 09:55:00,179.55,179.57,179.44,179.54,14330.0,150.8166,150.8334,150.7242,150.8082,14330.0
2015-09-14 10:00:00,179.53,179.74,179.47,179.69,12318.0,150.7998,150.9762,150.7494,150.9342,12318.0
2015-09-14 10:05:00,179.69,179.84,179.63,179.8,19845.0,150.9342,151.0601,150.8838,151.0265,19845.0
2015-09-14 10:10:00,179.8,179.93,179.73,179.87,22445.0,151.0265,151.1357,150.9678,151.0853,22445.0
2015-09-14 10:15:00,179.87,180.03,179.87,179.91,12949.0,151.0853,151.2197,151.0853,151.1189,12949.0
2015-09-14 10:20:00,179.91,179.92,179.79,179.92,13969.0,151.1189,151.1273,151.0181,151.1273,13969.0
2015-09-14 10:25:00,179.92,179.95,179.68,179.68,12659.0,151.1273,151.1525,150.9258,150.9258,12659.0
2015-09-14 10:30:00,179.71,179.86,179.7,179.85,23421.0,150.951,151.0769,150.9426,151.0685,23421.0
2015-09-14 10:35:00,179.85,180.11,179.71,180.05,21722.0,151.0685,151.2869,150.951,151.2365,21722.0
2015-09-14 10:40:00,180.02,180.06,179.92,180.0,9509.0,151.2113,151.2449,151.1273,151.1945,9509.0
2015-09-14 10:45:00,180.06,180.13,179.92,180.09,7062.0,151.2449,151.3037,151.1273,151.2701,7062.0
2015-09-14 10:50:00,180.06,180.07,179.81,179.82,9286.0,151.2449,151.2533,151.0349,151.0433,9286.0
2015-09-14 10:55:00,179.82,179.89,179.76,179.89,6980.0,151.0433,151.1021,150.993,151.1021,6980.0
2015-09-14 11:00:00,179.91,180.02,179.9,180.02,4580.0,151.1189,151.2113,151.1105,151.2113,4580.0
2015-09-14 11:05:00,180.0,180.0,179.92,179.92,6471.0,151.1945,151.1945,151.1273,151.1273,6471.0
2015-09-14 11:10:00,179.88,179.89,179.76,179.8,5201.0,151.0937,151.1021,150.993,151.0265,5201.0
2015-09-14 11:15:00,179.8,179.81,179.67,179.7,11522.0,151.0265,151.0349,150.9174,150.9426,11522.0
2015-09-14 11:20:00,179.78,179.8,179.57,179.62,5897.0,151.0097,151.0265,150.8334,150.8754,5897.0
2015-09-14 11:25:00,179.64,179.69,179.51,179.58,7005.0,150.8922,150.9342,150.783,150.8418,7005.0
2015-09-14 11:30:00,179.52,179.56,179.39,179.4,8917.0,150.7914,150.825,150.6822,150.6906,8917.0
2015-09-14 11:35:00,179.4,179.53,179.37,179.46,3361.0,150.6906,150.7998,150.6654,150.741,3361.0
2015-09-14 11:40:00,179.46,179.55,179.4,179.41,12666.0,150.741,150.8166,150.6906,150.699,12666.0
2015-09-14 11:45:00,179.39,179.42,179.24,179.4,4100.0,150.6822,150.7074,150.5562,150.6906,4100.0
2015-09-14 11:50:00,179.42,179.62,179.37,179.55,10325.0,150.7074,150.8754,150.6654,150.8166,10325.0
2015-09-14 11:55:00,179.57,179.62,179.52,179.52,12108.0,150.8334,150.8754,150.7914,150.7914,12108.0
2015-09-14 12:00:00,179.52,179.54,179.43,179.47,3089.0,150.7914,150.8082,150.7158,150.7494,3089.0
2015-09-14 12:05:00,179.47,179.48,179.38,179.41,6608.0,150.7494,150.7578,150.6738,150.699,6608.0
2015-09-14 12:10:00,179.39,179.39,179.18,179.3,18068.0,150.6822,150.6822,150.5058,150.6066,18068.0
2015-09-14 12:15:00,179.31,179.39,179.31,179.34,3481.0,150.615,150.6822,150.615,150.6402,3481.0
2015-09-14 12:20:00,179.33,179.46,179.29,179.46,5350.0,150.6318,150.741,150.5982,150.741,5350.0
2015-09-14 12:25:00,179.51,179.51,179.41,179.41,8783.0,150.783,150.783,150.699,150.699,8783.0
2015-09-14 12:30:00,179.42,179.6,179.33,179.6,8766.0,150.7074,150.8586,150.6318,150.8586,8766.0
2015-09-14 12:35:00,179.59,179.6,179.46,179.48,18956.0,150.8502,150.8586,150.741,150.7578,18956.0
2015-09-14 12:40:00,179.46,179.53,179.37,179.37,17871.0,150.741,150.7998,150.6654,150.6654,17871.0
2015-09-14 12:45:00,179.32,179.4,179.32,179.37,3033.0,150.6234,150.6906,150.6234,150.6654,3033.0
2015-09-14 12:50:00,179.34,179.43,179.31,179.37,12343.0,150.6402,150.7158,150.615,150.6654,12343.0
2015-09-14 12:55:00,179.37,179.43,179.31,179.37,4240.0,150.6654,150.7158,150.615,150.6654,4240.0
2015-09-14 13:00:00,179.34,179.39,179.22,179.22,6405.0,150.6402,150.6822,150.5394,150.5394,6405.0
2015-09-14 13:05:00,179.23,179.27,179.22,179.25,3108.0,150.5478,150.5814,150.5394,150.5646,3108.0
2015-09-14 13:10:00,179.29,179.4,179.27,179.28,5789.0,150.5982,150.6906,150.5814,150.5898,5789.0
2015-09-14 13:15:00,179.29,179.38,179.29,179.38,1600.0,150.5982,150.6738,150.5982,150.6738,1600.0
2015-09-14 13:20:00,179.39,179.4,179.34,179.36,2808.0,150.6822,150.6906,150.6402,150.657,2808.0
2015-09-14 13:25:00,179.34,179.35,179.31,179.33,2395.0,150.6402,150.6486,150.615,150.6318,2395.0
2015-09-14 13:30:00,179.32,179.41,179.32,179.39,8948.0,150.6234,150.699,150.6234,150.6822,8948.0
2015-09-14 13:35:00,179.39,179.54,179.36,179.51,18194.0,150.6822,150.8082,150.657,150.783,18194.0
2015-09-14 13:40:00,179.54,179.76,179.54,179.74,20926.0,150.8082,150.993,150.8082,150.9762,20926.0
2015-09-14 13:45:00,179.77,179.82,179.73,179.8,10105.0,151.0014,151.0433,150.9678,151.0265,10105.0
2015-09-14 13:50:00,179.83,179.83,179.64,179.65,7274.0,151.0517,151.0517,150.8922,150.9006,7274.0
2015-09-14 13:55:00,179.62,179.85,179.6,179.83,5864.0,150.8754,151.0685,150.8586,151.0517,5864.0
2015-09-14 14:00:00,179.83,179.83,179.64,179.64,3260.0,151.0517,151.0517,150.8922,150.8922,3260.0
2015-09-14 14:05:00,179.66,179.66,179.53,179.53,4250.0,150.909,150.909,150.7998,150.7998,4250.0
2015-09-14 14:10:00,179.55,179.57,179.49,179.53,3154.0,150.8166,150.8334,150.7662,150.7998,3154.0
2015-09-14 14:15:00,179.54,179.59,179.54,179.57,2200.0,150.8082,150.8502,150.8082,150.8334,2200.0
2015-09-14 14:20:00,179.63,179.65,179.49,179.49,7947.0,150.8838,150.9006,150.7662,150.7662,7947.0
2015-09-14 14:25:00,179.55,179.56,179.39,179.44,9357.0,150.8166,150.825,150.6822,150.7242,9357.0
2015-09-14 14:30:00,179.41,179.44,179.36,179.39,10751.0,150.699,150.7242,150.657,150.6822,10751.0
2015-09-14 14:35:00,179.37,179.49,179.37,179.48,8247.0,150.6654,150.7662,150.6654,150.7578,8247.0
2015-09-14 14:40:00,179.53,179.54,179.46,179.46,6913.0,150.7998,150.8082,150.741,150.741,6913.0
2015-09-14 14:45:00,179.48,179.6,179.45,179.47,6733.0,150.7578,150.8586,150.7326,150.7494,6733.0
2015-09-14 14:50:00,179.45,179.54,179.37,179.54,7004.0,150.7326,150.8082,150.6654,150.8082,7004.0
2015-09-14 14:55:00,179.56,179.75,179.54,179.55,7689.0,150.825,150.9846,150.8082,150.8166,7689.0
2015-09-14 15:00:00,179.52,179.53,179.39,179.4,3688.0,150.7914,150.7998,150.6822,150.6906,3688.0
2015-09-14 15:05:00,179.39,179.4,179.31,179.4,7284.0,150.6822,150.6906,150.615,150.6906,7284.0
2015-09-14 15:10:00,179.41,179.61,179.38,179.61,31611.0,150.699,150.867,150.6738,150.867,31611.0
2015-09-14 15:15:00,179.62,179.72,179.55,179.59,12169.0,150.8754,150.9594,150.8166,150.8502,12169.0
2015-09-14 15:20:00,179.55,179.67,179.48,179.53,14276.0,150.8166,150.9174,150.7578,150.7998,14276.0
2015-09-14 15:25:00,179.53,179.53,179.44,179.51,3948.0,150.7998,150.7998,150.7242,150.783,3948.0
2015-09-14 15:30:00,179.56,179.56,179.42,179.49,5228.0,150.825,150.825,150.7074,150.7662,5228.0
2015-09-14 15:35:00,179.47,179.47,179.29,179.29,8668.0,150.7494,150.7494,150.5982,150.5982,8668.0
2015-09-14 15:40:00,179.33,179.41,179.28,179.38,4844.0,150.6318,150.699,150.5898,150.6738,4844.0
2015-09-14 15:45:00,179.41,179.51,179.39,179.4,22042.0,150.699,150.783,150.6822,150.6906,22042.0
2015-09-14 15:50:00,179.4,179.56,179.4,179.42,13390.0,150.6906,150.825,150.6906,150.7074,13390.0
2015-09-14 15:55:00,179.41,179.74,179.41,179.67,30218.0,150.699,150.9762,150.699,150.9174,30218.0
2015-09-15 09:30:00,180.22,180.38,179.96,180.06,44160.0,151.3793,151.5137,151.1609,151.2449,44160.0
2015-09-15 09:35:00,180.1,180.1,179.91,180.07,7229.0,151.2785,151.2785,151.1189,151.2533,7229.0
2015-09-15 09:40:00,179.97,179.97,179.84,179.89,9305.0,151.1693,151.1693,151.0601,151.1021,9305.0
2015-09-15 09:45:00,179.96,179.96,179.77,179.89,7999.0,151.1609,151.1609,151.0014,151.1021,7999.0
2015-09-15 09:50:00,179.9,180.15,179.9,180.15,6389.0,151.1105,151.3205,151.1105,151.3205,6389.0
2015-09-15 09:55:00,180.15,180.22,180.1,180.11,11206.0,151.3205,151.3793,151.2785,151.2869,11206.0
2015-09-15 10:00:00,180.14,180.23,180.09,180.09,8689.0,151.3121,151.3877,151.2701,151.2701,8689.0
2015-09-15 10:05:00,180.07,180.1,180.02,180.02,2031.0,151.2533,151.2785,151.2113,151.2113,2031.0
2015-09-15 10:10:00,180.03,180.13,180.01,180.08,11366.0,151.2197,151.3037,151.2029,151.2617,11366.0
2015-09-15 10:15:00,180.11,180.29,180.08,180.25,6084.0,151.2869,151.4381,151.2617,151.4045,6084.0
2015-09-15 10:20:00,180.26,180.66,180.25,180.52,12174.0,151.4129,151.7489,151.4045,151.6313,12174.0
2015-09-15 10:25:00,180.52,180.54,180.42,180.42,11905.0,151.6313,151.6481,151.5473,151.5473,11905.0
2015-09-15 10:30:00,180.58,180.88,180.56,180.78,32251.0,151.6817,151.9337,151.6649,151.8497,32251.0
2015-09-15 10:35:00,180.8,180.9,180.71,180.71,7159.0,151.8665,151.9505,151.7909,151.7909,7159.0
2015-09-15 10:40:00,180.76,181.03,180.76,181.02,49161.0,151.8329,152.0597,151.8329,152.0513,49161.0
2015-09-15 10:45:00,181.11,181.33,181.07,181.08,13929.0,152.1269,152.3117,152.0933,152.1017,13929.0
2015-09-15 10:50:00,181.12,181.13,181.01,181.06,7505.0,152.1353,152.1437,152.0429,152.0849,7505.0
2015-09-15 10:55:00,181.07,181.18,181.05,181.14,12345.0,152.0933,152.1857,152.0765,152.1521,12345.0
2015-09-15 11:00:00,181.2,181.25,181.05,181.22,31210.0,152.2025,152.2445,152.0765,152.2193,31210.0
2015-09-15 11:05:00,181.23,181.23,181.06,181.11,25612.0,152.2277,152.2277,152.0849,152.1269,25612.0
2015-09-15 11:10:00,181.12,181.22,181.07,181.19,21042.0,152.1353,152.2193,152.0933,152.1941,21042.0
2015-09-15 11:15:00,181.22,181.22,181.02,181.02,18550.0,152.2193,152.2193,152.0513,152.0513,18550.0
2015-09-15 11:20:00,181.01,181.07,180.96,181.05,9133.0,152.0429,152.0933,152.0009,152.0765,9133.0
2015-09-15 11:25:00,181.02,181.12,181.01,181.11,19193.0,152.0513,152.1353,152.0429,152.1269,19193.0
2015-09-15 11:30:00,181.15,181.17,180.92,180.92,10128.0,152.1605,152.1773,151.9673,151.9673,10128.0
2015-09-15 11:35:00,180.95,181.07,180.95,181.02,4383.0,151.9925,152.0933,151.9925,152.0513,4383.0
2015-09-15 11:40:00,180.94,181.08,180.94,181.08,3878.0,151.9841,152.1017,151.9841,152.1017,3878.0
2015-09-15 11:45:00,181.12,181.19,181.08,181.15,4393.0,152.1353,152.1941,152.1017,152.1605,4393.0
2015-09-15 11:50:00,181.16,181.2,181.04,181.05,8715.0,152.1689,152.2025,152.0681,152.0765,8715.0
2015-09-15 11:55:00,181.03,181.14,181.03,181.1,3507.0,152.0597,152.1521,152.0597,152.1185,3507.0
2015-09-15 12:00:00,181.15,181.23,181.08,181.09,7823.0,152.1605,152.2277,152.1017,152.1101,7823.0
2015-09-15 12:05:00,181.09,181.2,181.02,181.19,9238.0,152.1101,152.2025,152.0513,152.1941,9238.0
2015-09-15 12:10:00,181.2,181.33,181.16,181.29,15305.0,152.2025,152.3117,152.1689,152.2781,15305.0
2015-09-15 12:15:00,181.35,181.41,181.3,181.3,6274.0,152.3285,152.3789,152.2865,152.2865,6274.0
2015-09-15 12:20:00,181.33,181.4,181.23,181.27,13878.0,152.3117,152.3705,152.2277,152.2613,13878.0
2015-09-15 12:25:00,181.28,181.3,181.21,181.28,4192.0,152.2697,152.2865,152.2109,152.2697,4192.0
2015-09-15 12:30:00,181.3,181.35,181.26,181.34,19283.0,152.2865,152.3285,152.2529,152.3201,19283.0
2015-09-15 12:35:00,181.35,181.4,181.31,181.4,6464.0,152.3285,152.3705,152.2949,152.3705,6464.0
2015-09-15 12:40:00,181.38,181.43,181.28,181.29,17734.0,152.3537,152.3957,152.2697,152.2781,17734.0
2015-09-15 12:45:00,181.28,181.33,181.25,181.31,13821.0,152.2697,152.3117,152.2445,152.2949,13821.0
2015-09-15 12:50:00,181.31,181.35,181.24,181.27,10091.0,152.2949,152.3285,152.2361,152.2613,10091.0
2015-09-15 12:55:00,181.28,181.28,181.19,181.24,9246.0,152.2697,152.2697,152.1941,152.2361,9246.0
2015-09-15 13:00:00,181.22,181.28,181.17,181.26,25068.0,152.2193,152.2697,152.1773,152.2529,25068.0
2015-09-15 13:05:00,181.27,181.31,181.24,181.26,24879.0,152.2613,152.2949,152.2361,152.2529,24879.0
2015-09-15 13:10:00,181.24,181.38,181.16,181.36,21303.0,152.2361,152.3537,152.1689,152.3369,21303.0
2015-09-15 13:15:00,181.38,181.57,181.38,181.49,50625.0,152.3537,152.5133,152.3537,152.4461,50625.0
2015-09-15 13:20:00,181.53,181.58,181.49,181.5,11522.0,152.4797,152.5217,152.4461,152.4545,11522.0
2015-09-15 13:25:00,181.52,181.8,181.51,181.7,13362.0,152.4713,152.7065,152.4629,152.6225,13362.0
2015-09-15 13:30:00,181.71,182.01,181.71,181.83,59922.0,152.6309,152.8829,152.6309,152.7317,59922.0
2015-09-15 13:35:00,181.83,181.87,181.78,181.84,6792.0,152.7317,152.7653,152.6897,152.7401,6792.0
2015-09-15 13:40:00,181.88,182.0,181.88,181.95,18613.0,152.7737,152.8745,152.7737,152.8325,18613.0
2015-09-15 13:45:00,181.95,181.98,181.9,181.9,9673.0,152.8325,152.8577,152.7905,152.7905,9673.0
2015-09-15 13:50:00,181.87,181.87,181.8,181.8,3162.0,152.7653,152.7653,152.7065,152.7065,3162.0
2015-09-15 13:55:00,181.73,181.75,181.68,181.74,3486.0,152.6477,152.6645,152.6057,152.6561,3486.0
2015-09-15 14:00:00,181.75,181.78,181.7,181.76,5774.0,152.6645,152.6897,152.6225,152.6729,5774.0
2015-09-15 14:05:00,181.79,181.88,181.76,181.88,5882.0,152.6981,152.7737,152.6729,152.7737,5882.0
2015-09-15 14:10:00,181.9,182.11,181.89,181.94,35035.0,152.7905,152.9669,152.7821,152.8241,35035.0
2015-09-15 14:15:00,181.97,181.99,181.89,181.95,5292.0,152.8493,152.8661,152.7821,152.8325,5292.0
2015-09-15 14:20:00,181.92,181.94,181.76,181.83,16228.0,152.8073,152.8241,152.6729,152.7317,16228.0
2015-09-15 14:25:00,181.81,181.93,181.78,181.93,3191.0,152.7149,152.8157,152.6897,152.8157,3191.0
2015-09-15 14:30:00,181.94,181.99,181.87,181.94,9273.0,152.8241,152.8661,152.7653,152.8241,9273.0
2015-09-15 14:35:00,181.99,182.05,181.97,182.03,6227.0,152.8661,152.9165,152.8493,152.8997,6227.0
2015-09-15 14:40:00,181.99,182.11,181.98,182.02,6664.0,152.8661,152.9669,152.8577,152.8913,6664.0
2015-09-15 14:45:00,181.97,182.25,181.97,182.17,38899.0,152.8493,153.0845,152.8493,153.0173,38899.0
2015-09-15 14:50:00,182.2,182.28,182.03,182.07,36739.0,153.0425,153.1097,152.8997,152.9333,36739.0
2015-09-15 14:55:00,182.14,182.25,182.12,182.25,9829.0,152.9921,153.0845,152.9753,153.0845,9829.0
2015-09-15 15:00:00,182.25,182.37,182.22,182.25,12276.0,153.0845,153.1853,153.0593,153.0845,12276.0
2015-09-15 15:05:00,182.28,182.34,182.24,182.33,11622.0,153.1097,153.1601,153.0761,153.1517,11622.0
2015-09-15 15:10:00,182.36,182.42,182.35,182.38,9200.0,153.1769,153.2273,153.1685,153.1937,9200.0
2015-09-15 15:15:00,182.38,182.42,182.27,182.3,10863.0,153.1937,153.2273,153.1013,153.1265,10863.0
2015-09-15 15:20:00,182.28,182.28,182.18,182.22,20971.0,153.1097,153.1097,153.0257,153.0593,20971.0
2015-09-15 15:25:00,182.25,182.33,182.22,182.31,13097.0,153.0845,153.1517,153.0593,153.1349,13097.0
2015-09-15 15:30:00,182.28,182.38,182.27,182.32,9181.0,153.1097,153.1937,153.1013,153.1433,9181.0
2015-09-15 15:35:00,182.3,182.3,182.03,182.05,19673.0,153.1265,153.1265,152.8997,152.9165,19673.0
2015-09-15 15:40:00,182.07,182.27,182.01,182.23,49779.0,152.9333,153.1013,152.8829,153.0677,49779.0
2015-09-15 15:45:00,182.24,182.24,181.94,182.03,92060.0,153.0761,153.0761,152.8241,152.8997,92060.0
2015-09-15 15:50:00,182.05,182.13,181.96,181.97,72582.0,152.9165,152.9837,152.8409,152.8493,72582.0
2015-09-15 15:55:00,181.95,182.14,181.93,181.96,144229.0,152.8325,152.9921,152.8157,152.8409,144229.0
2015-09-16 09:30:00,182.34,182.54,182.08,182.42,31543.0,153.1601,153.3281,152.9417,153.2273,31543.0
2015-09-16 09:35:00,182.42,182.44,182.19,182.42,22679.0,153.2273,153.2441,153.0341,153.2273,22679.0
2015-09-16 09:40:00,182.47,182.48,182.14,182.16,21047.0,153.2693,153.2777,152.9921,153.0089,21047.0
2015-09-16 09:45:00,182.15,182.27,181.96,182.0,29644.0,153.0005,153.1013,152.8409,152.8745,29644.0
2015-09-16 09:50:00,182.04,182.19,181.99,182.19,55129.0,152.9081,153.0341,152.8661,153.0341,55129.0
2015-09-16 09:55:00,182.17,182.18,182.09,182.14,16958.0,153.0173,153.0257,152.9501,152.9921,16958.0
2015-09-16 10:00:00,182.14,182.18,181.91,181.95,28942.0,152.9921,153.0257,152.7989,152.8325,28942.0
2015-09-16 10:05:00,181.95,182.3,181.95,182.29,18450.0,152.8325,153.1265,152.8325,153.1181,18450.0
2015-09-16 10:10:00,182.26,182.42,182.26,182.4,9920.0,153.0929,153.2273,153.0929,153.2105,9920.0
2015-09-16 10:15:00,182.41,182.46,182.37,182.38,24866.0,153.2189,153.2609,153.1853,153.1937,24866.0
2015-09-16 10:20:00,182.42,182.48,182.3,182.34,32611.0,153.2273,153.2777,153.1265,153.1601,32611.0
2015-09-16 10:25:00,182.32,182.38,182.28,182.35,21552.0,153.1433,153.1937,153.1097,153.1685,21552.0
2015-09-16 10:30:00,182.32,182.45,182.31,182.34,9975.0,153.1433,153.2525,153.1349,153.1601,9975.0
2015-09-16 10:35:00,182.34,182.36,182.17,182.24,9970.0,153.1601,153.1769,153.0173,153.0761,9970.0
2015-09-16 10:40:00,182.26,182.26,182.09,182.15,7804.0,153.0929,153.0929,152.9501,153.0005,7804.0
2015-09-16 10:45:00,182.13,182.25,182.06,182.1,6726.0,152.9837,153.0845,152.9249,152.9585,6726.0
2015-09-16 10:50:00,182.08,182.17,182.07,182.13,8876.0,152.9417,153.0173,152.9333,152.9837,8876.0
2015-09-16 10:55:00,182.16,182.33,182.16,182.32,4939.0,153.0089,153.1517,153.0089,153.1433,4939.0
2015-09-16 11:00:00,182.29,182.41,182.19,182.37,38070.0,153.1181,153.2189,153.0341,153.1853,38070.0
2015-09-16 11:05:00,182.39,182.68,182.39,182.68,32045.0,153.2021,153.4457,153.2021,153.4457,32045.0
2015-09-16 11:10:00,182.7,182.9,182.7,182.9,54996.0,153.4625,153.6305,153.4625,153.6305,54996.0
2015-09-16 11:15:00,182.91,182.91,182.81,182.81,35307.0,153.6389,153.6389,153.5549,153.5549,35307.0
2015-09-16 11:20:00,182.84,183.06,182.8,183.0,70172.0,153.5801,153.7649,153.5465,153.7145,70172.0
2015-09-16 11:25:00,183.03,183.12,182.99,183.05,36400.0,153.7397,153.8152,153.7061,153.7565,36400.0
2015-09-16 11:30:00,183.11,183.11,182.9,182.94,55504.0,153.8068,153.8068,153.6305,153.6641,55504.0
2015-09-16 11:35:00,182.94,183.03,182.91,182.92,34684.0,153.6641,153.7397,153.6389,153.6473,34684.0
2015-09-16 11:40:00,182.92,182.93,182.87,182.9,36769.0,153.6473,153.6557,153.6053,153.6305,36769.0
2015-09-16 11:45:00,182.89,182.93,182.87,182.89,26980.0,153.6221,153.6557,153.6053,153.6221,26980.0
2015-09-16 11:50:00,182.87,182.97,182.83,182.97,25871.0,153.6053,153.6893,153.5717,153.6893,25871.0
2015-09-16 11:55:00,182.99,183.07,182.97,183.05,28147.0,153.7061,153.7732,153.6893,153.7565,28147.0
2015-09-16 12:00:00,183.06,183.16,183.04,183.04,36416.0,153.7649,153.8488,153.7481,153.7481,36416.0
2015-09-16 12:05:00,183.05,183.05,182.93,182.96,28649.0,153.7565,153.7565,153.6557,153.6809,28649.0
2015-09-16 12:10:00,182.95,183.04,182.95,183.0,66981.0,153.6725,153.7481,153.6725,153.7145,66981.0
2015-09-16 12:15:00,183.02,183.16,183.01,183.16,28984.0,153.7313,153.8488,153.7229,153.8488,28984.0
2015-09-16 12:20:00,183.15,183.26,183.12,183.17,23343.0,153.8404,153.9328,153.8152,153.8572,23343.0
2015-09-16 12:25:00,183.22,183.23,183.17,183.23,24257.0,153.8992,153.9076,153.8572,153.9076,24257.0
2015-09-16 12:30:00,183.25,183.36,183.14,183.32,62234.0,153.9244,154.0168,153.832,153.9832,62234.0
2015-09-16 12:35:00,183.32,183.42,183.28,183.38,48340.0,153.9832,154.0672,153.9496,154.0336,48340.0
2015-09-16 12:40:00,183.4,183.4,183.29,183.33,53290.0,154.0504,154.0504,153.958,153.9916,53290.0
2015-09-16 12:45:00,183.35,183.35,183.24,183.28,42506.0,154.0084,154.0084,153.916,153.9496,42506.0
2015-09-16 12:50:00,183.28,183.34,183.25,183.3,27961.0,153.9496,154.0,153.9244,153.9664,27961.0
2015-09-16 12:55:00,183.34,183.45,183.31,183.45,23639.0,154.0,154.0924,153.9748,154.0924,23639.0
2015-09-16 13:00:00,183.37,183.37,183.18,183.24,14875.0,154.0252,154.0252,153.8656,153.916,14875.0
2015-09-16 13:05:00,183.23,183.26,183.17,183.26,4451.0,153.9076,153.9328,153.8572,153.9328,4451.0
2015-09-16 13:10:00,183.24,183.27,183.21,183.21,2644.0,153.916,153.9412,153.8908,153.8908,2644.0
2015-09-16 13:15:00,183.23,183.25,183.15,183.15,2200.0,153.9076,153.9244,153.8404,153.8404,2200.0
2015-09-16 13:20:00,183.18,183.18,182.98,183.06,8476.0,153.8656,153.8656,153.6977,153.7649,8476.0
2015-09-16 13:25:00,183.07,183.11,182.96,182.99,17638.0,153.7732,153.8068,153.6809,153.7061,17638.0
2015-09-16 13:30:00,182.96,183.06,182.96,183.02,7655.0,153.6809,153.7649,153.6809,153.7313,7655.0
2015-09-16 13:35:00,183.05,183.09,182.97,182.98,7000.0,153.7565,153.79,153.6893,153.6977,7000.0
2015-09-16 13:40:00,182.98,183.06,182.96,183.05,5619.0,153.6977,153.7649,153.6809,153.7565,5619.0
2015-09-16 13:45:00,183.02,183.1,183.0,183.06,5110.0,153.7313,153.7984,153.7145,153.7649,5110.0
2015-09-16 13:50:00,183.09,183.2,183.09,183.16,9798.0,153.79,153.8824,153.79,153.8488,9798.0
2015-09-16 13:55:00,183.14,183.22,183.14,183.21,5482.0,153.832,153.8992,153.832,153.8908,5482.0
2015-09-16 14:00:00,183.18,183.19,183.05,183.19,25630.0,153.8656,153.874,153.7565,153.874,25630.0
2015-09-16 14:05:00,183.14,183.15,183.09,183.12,9323.0,153.832,153.8404,153.79,153.8152,9323.0
2015-09-16 14:10:00,183.16,183.16,182.91,182.92,24084.0,153.8488,153.8488,153.6389,153.6473,24084.0
2015-09-16 14:15:00,182.91,182.92,182.81,182.9,9794.0,153.6389,153.6473,153.5549,153.6305,9794.0
2015-09-16 14:20:00,182.86,182.89,182.68,182.75,25315.0,153.5969,153.6221,153.4457,153.5045,25315.0
2015-09-16 14:25:00,182.74,182.81,182.68,182.81,13505.0,153.4961,153.5549,153.4457,153.5549,13505.0
2015-09-16 14:30:00,182.78,182.84,182.72,182.76,4963.0,153.5297,153.5801,153.4793,153.5129,4963.0
2015-09-16 14:35:00,182.82,182.85,182.71,182.73,16503.0,153.5633,153.5885,153.4709,153.4877,16503.0
2015-09-16 14:40:00,182.75,182.92,182.68,182.92,13122.0,153.5045,153.6473,153.4457,153.6473,13122.0
2015-09-16 14:45:00,182.96,183.11,182.95,183.11,25253.0,153.6809,153.8068,153.6725,153.8068,25253.0
2015-09-16 14:50:00,183.11,183.11,183.04,183.05,9285.0,153.8068,153.8068,153.7481,153.7565,9285.0
2015-09-16 14:55:00,183.07,183.41,183.01,183.34,29604.0,153.7732,154.0588,153.7229,154.0,29604.0
2015-09-16 15:00:00,183.34,183.45,183.22,183.32,21499.0,154.0,154.0924,153.8992,153.9832,21499.0
2015-09-16 15:05:00,183.34,183.41,183.3,183.31,12075.0,154.0,154.0588,153.9664,153.9748,12075.0
2015-09-16 15:10:00,183.38,183.48,183.25,183.34,14369.0,154.0336,154.1176,153.9244,154.0,14369.0
2015-09-16 15:15:00,183.35,183.45,183.35,183.41,22317.0,154.0084,154.0924,154.0084,154.0588,22317.0
2015-09-16 15:20:00,183.44,183.62,183.36,183.53,30506.0,154.084,154.2352,154.0168,154.1596,30506.0
2015-09-16 15:25:00,183.57,183.6,183.4,183.58,11168.0,154.1932,154.2184,154.0504,154.2016,11168.0
2015-09-16 15:30:00,183.6,183.69,183.57,183.65,19238.0,154.2184,154.294,154.1932,154.2604,19238.0
2015-09-16 15:35:00,183.64,183.68,183.52,183.62,21827.0,154.252,154.2856,154.1512,154.2352,21827.0
2015-09-16 15:40:00,183.64,183.72,183.54,183.6,33434.0,154.252,154.3192,154.168,154.2184,33434.0
2015-09-16 15:45:00,183.57,183.58,183.45,183.53,31137.0,154.1932,154.2016,154.0924,154.1596,31137.0
2015-09-16 15:50:00,183.52,183.69,183.48,183.59,59325.0,154.1512,154.294,154.1176,154.21,59325.0
2015-09-16 15:55:00,183.59,183.72,183.44,183.5,69150.0,154.21,154.3192,154.084,154.1344,69150.0
2015-09-17 09:30:00,183.4,183.47,183.26,183.41,17986.0,154.0504,154.1092,153.9328,154.0588,17986.0
2015-09-17 09:35:00,183.3,183.37,183.2,183.27,31002.0,153.9664,154.0252,153.8824,153.9412,31002.0
2015-09-17 09:40:00,183.3,183.44,183.19,183.41,9908.0,153.9664,154.084,153.874,154.0588,9908.0
2015-09-17 09:45:00,183.41,183.55,183.32,183.5,8018.0,154.0588,154.1764,153.9832,154.1344,8018.0
2015-09-17 09:50:00,183.59,183.61,183.38,183.45,22629.0,154.21,154.2268,154.0336,154.0924,22629.0
2015-09-17 09:55:00,183.47,183.53,183.36,183.48,9058.0,154.1092,154.1596,154.0168,154.1176,9058.0
2015-09-17 10:00:00,183.45,183.74,183.41,183.66,36321.0,154.0924,154.336,154.0588,154.2688,36321.0
2015-09-17 10:05:00,183.6,183.6,183.54,183.54,4029.0,154.2184,154.2184,154.168,154.168,4029.0
2015-09-17 10:10:00,183.5,183.64,183.43,183.56,5657.0,154.1344,154.252,154.0756,154.1848,5657.0
2015-09-17 10:15:00,183.49,183.68,183.49,183.64,7945.0,154.126,154.2856,154.126,154.252,7945.0
2015-09-17 10:20:00,183.62,183.62,183.54,183.57,14572.0,154.2352,154.2352,154.168,154.1932,14572.0
2015-09-17 10:25:00,183.56,183.62,183.47,183.51,10905.0,154.1848,154.2352,154.1092,154.1428,10905.0
2015-09-17 10:30:00,183.51,183.51,183.35,183.49,21681.0,154.1428,154.1428,154.0084,154.126,21681.0
2015-09-17 10:35:00,183.39,183.45,183.37,183.44,7560.0,154.042,154.0924,154.0252,154.084,7560.0
2015-09-17 10:40:00,183.42,183.6,183.39,183.56,28559.0,154.0672,154.2184,154.042,154.1848,28559.0
2015-09-17 10:45:00,183.6,183.69,183.57,183.66,33922.0,154.2184,154.294,154.1932,154.2688,33922.0
2015-09-17 10:50:00,183.69,183.69,183.59,183.64,3261.0,154.294,154.294,154.21,154.252,3261.0
2015-09-17 10:55:00,183.64,183.65,183.59,183.64,3033.0,154.252,154.2604,154.21,154.252,3033.0
2015-09-17 11:00:00,183.67,183.68,183.59,183.59,4807.0,154.2772,154.2856,154.21,154.21,4807.0
2015-09-17 11:05:00,183.63,183.76,183.61,183.75,5344.0,154.2436,154.3528,154.2268,154.3444,5344.0
2015-09-17 11:10:00,183.75,183.8,183.66,183.7,11424.0,154.3444,154.3864,154.2688,154.3024,11424.0
2015-09-17 11:15:00,183.74,183.84,183.71,183.73,5262.0,154.336,154.42,154.3108,154.3276,5262.0
2015-09-17 11:20:00,183.72,183.83,183.69,183.75,33492.0,154.3192,154.4116,154.294,154.3444,33492.0
2015-09-17 11:25:00,183.77,183.79,183.64,183.71,21342.0,154.3612,154.378,154.252,154.3108,21342.0
2015-09-17 11:30:00,183.73,183.76,183.65,183.73,11157.0,154.3276,154.3528,154.2604,154.3276,11157.0
2015-09-17 11:35:00,183.69,183.75,183.6,183.7,14307.0,154.294,154.3444,154.2184,154.3024,14307.0
2015-09-17 11:40:00,183.69,183.74,183.67,183.69,10359.0,154.294,154.336,154.2772,154.294,10359.0
2015-09-17 11:45:00,183.66,183.77,183.66,183.67,9457.0,154.2688,154.3612,154.2688,154.2772,9457.0
2015-09-17 11:50:00,183.66,183.71,183.64,183.65,8102.0,154.2688,154.3108,154.252,154.2604,8102.0
2015-09-17 11:55:00,183.62,183.7,183.6,183.64,3050.0,154.2352,154.3024,154.2184,154.252,3050.0
2015-09-17 12:00:00,183.68,183.68,183.57,183.58,11922.0,154.2856,154.2856,154.1932,154.2016,11922.0
2015-09-17 12:05:00,183.56,183.7,183.54,183.63,6884.0,154.1848,154.3024,154.168,154.2436,6884.0
2015-09-17 12:10:00,183.62,183.73,183.6,183.7,10272.0,154.2352,154.3276,154.2184,154.3024,10272.0
2015-09-17 12:15:00,183.7,183.9,183.7,183.8,33757.0,154.3024,154.4704,154.3024,154.3864,33757.0
2015-09-17 12:20:00,183.8,183.84,183.76,183.81,3826.0,154.3864,154.42,154.3528,154.3948,3826.0
2015-09-17 12:25:00,183.82,183.87,183.78,183.87,5860.0,154.4032,154.4452,154.3696,154.4452,5860.0
2015-09-17 12:30:00,183.88,183.97,183.79,183.82,8048.0,154.4536,154.5292,154.378,154.4032,8048.0
2015-09-17 12:35:00,183.82,183.84,183.74,183.74,8461.0,154.4032,154.42,154.336,154.336,8461.0
2015-09-17 12:40:00,183.73,183.74,183.66,183.73,16435.0,154.3276,154.336,154.2688,154.3276,16435.0
2015-09-17 12:45:00,183.73,183.78,183.67,183.78,22349.0,154.3276,154.3696,154.2772,154.3696,22349.0
2015-09-17 12:50:00,183.82,183.85,183.79,183.85,6108.0,154.4032,154.4284,154.378,154.4284,6108.0
2015-09-17 12:55:00,183.85,184.07,183.85,183.95,10359.0,154.4284,154.6132,154.4284,154.5124,10359.0
2015-09-17 13:00:00,183.92,183.97,183.9,183.93,4136.0,154.4872,154.5292,154.4704,154.4956,4136.0
2015-09-17 13:05:00,183.93,183.97,183.87,183.9,18174.0,154.4956,154.5292,154.4452,154.4704,18174.0
2015-09-17 13:10:00,183.86,183.96,183.83,183.92,12432.0,154.4368,154.5208,154.4116,154.4872,12432.0
2015-09-17 13:15:00,183.93,184.2,183.93,184.2,15949.0,154.4956,154.7224,154.4956,154.7224,15949.0
2015-09-17 13:20:00,184.19,184.3,184.12,184.14,57035.0,154.714,154.8064,154.6552,154.672,57035.0
2015-09-17 13:25:00,184.15,184.38,184.14,184.19,35849.0,154.6804,154.8736,154.672,154.714,35849.0
2015-09-17 13:30:00,184.19,184.32,184.18,184.31,13438.0,154.714,154.8232,154.7056,154.8148,13438.0
2015-09-17 13:35:00,184.32,184.32,184.08,184.09,20478.0,154.8232,154.8232,154.6216,154.63,20478.0
2015-09-17 13:40:00,184.09,184.17,184.01,184.03,15099.0,154.63,154.6972,154.5628,154.5796,15099.0
2015-09-17 13:45:00,184.09,184.14,184.02,184.09,14099.0,154.63,154.672,154.5712,154.63,14099.0
2015-09-17 13:50:00,184.07,184.2,184.02,184.19,13668.0,154.6132,154.7224,154.5712,154.714,13668.0
2015-09-17 13:55:00,184.19,184.22,184.05,184.15,15618.0,154.714,154.7392,154.5964,154.6804,15618.0
2015-09-17 14:00:00,184.2,184.83,182.75,183.06,117682.0,154.7224,155.2516,153.5045,153.7649,117682.0
2015-09-17 14:05:00,183.09,183.76,183.08,183.73,182357.0,153.79,154.3528,153.7816,154.3276,182357.0
2015-09-17 14:10:00,183.86,184.5,183.82,184.07,90994.0,154.4368,154.9744,154.4032,154.6132,90994.0
2015-09-17 14:15:00,184.07,184.72,183.98,184.29,147889.0,154.6132,155.1592,154.5376,154.798,147889.0
2015-09-17 14:20:00,184.46,184.47,184.04,184.25,98906.0,154.9408,154.9492,154.588,154.7644,98906.0
2015-09-17 14:25:00,184.26,184.41,183.89,183.89,21366.0,154.7728,154.8988,154.462,154.462,21366.0
2015-09-17 14:30:00,183.95,184.47,183.89,184.45,33932.0,154.5124,154.9492,154.462,154.9324,33932.0
2015-09-17 14:35:00,184.42,184.55,184.19,184.28,73117.0,154.9072,155.0164,154.714,154.7896,73117.0
2015-09-17 14:40:00,184.23,185.13,184.2,185.06,29197.0,154.7476,155.5036,154.7224,155.4448,29197.0
2015-09-17 14:45:00,185.05,185.99,184.99,185.68,266777.0,155.4364,156.226,155.386,155.9656,266777.0
2015-09-17 14:50:00,185.68,185.71,185.5,185.63,55221.0,155.9656,155.9908,155.8144,155.9236,55221.0
2015-09-17 14:55:00,185.62,185.63,185.22,185.38,21679.0,155.9152,155.9236,155.5792,155.7136,21679.0
2015-09-17 15:00:00,185.47,185.6,185.12,185.25,24450.0,155.7892,155.8984,155.4952,155.6044,24450.0
2015-09-17 15:05:00,185.18,185.18,184.54,184.63,66018.0,155.5456,155.5456,155.008,155.0836,66018.0
2015-09-17 15:10:00,184.58,184.83,183.96,184.02,55451.0,155.0416,155.2516,154.5208,154.5712,55451.0
2015-09-17 15:15:00,184.04,184.28,183.82,184.05,67606.0,154.588,154.7896,154.4032,154.5964,67606.0
2015-09-17 15:20:00,184.02,184.02,182.74,183.44,88848.0,154.5712,154.5712,153.4961,154.084,88848.0
2015-09-17 15:25:00,183.41,183.75,183.24,183.68,100588.0,154.0588,154.3444,153.916,154.2856,100588.0
2015-09-17 15:30:00,183.65,184.07,183.37,183.99,49114.0,154.2604,154.6132,154.0252,154.546,49114.0
2015-09-17 15:35:00,183.95,183.95,183.27,183.5,104732.0,154.5124,154.5124,153.9412,154.1344,104732.0
2015-09-17 15:40:00,183.55,183.83,183.34,183.52,129040.0,154.1764,154.4116,154.0,154.1512,129040.0
2015-09-17 15:45:00,183.52,183.73,183.33,183.55,56873.0,154.1512,154.3276,153.9916,154.1764,56873.0
2015-09-17 15:50:00,183.51,183.56,182.85,182.9,139440.0,154.1428,154.1848,153.5885,153.6305,139440.0
2015-09-17 15:55:00,182.87,183.24,182.75,183.11,205320.0,153.6053,153.916,153.5045,153.8068,205320.0
2015-09-18 09:30:00,180.41,181.15,180.41,181.07,219818.0,151.5389,152.1605,151.5389,152.0933,219818.0
2015-09-18 09:35:00,181.03,181.16,180.77,180.95,58376.0,152.0597,152.1689,151.8413,151.9925,58376.0
2015-09-18 09:40:00,181.05,181.24,180.93,181.07,36520.0,152.0765,152.2361,151.9757,152.0933,36520.0
2015-09-18 09:45:00,181.07,181.13,180.69,180.72,56012.0,152.0933,152.1437,151.7741,151.7993,56012.0
2015-09-18 09:50:00,180.67,180.79,180.52,180.79,45934.0,151.7573,151.8581,151.6313,151.8581,45934.0
2015-09-18 09:55:00,180.78,180.92,180.72,180.75,25050.0,151.8497,151.9673,151.7993,151.8245,25050.0
2015-09-18 10:00:00,180.71,180.96,180.58,180.88,35589.0,151.7909,152.0009,151.6817,151.9337,35589.0
2015-09-18 10:05:00,180.88,181.35,180.81,181.21,49215.0,151.9337,152.3285,151.8749,152.2109,49215.0
2015-09-18 10:10:00,181.28,181.47,181.27,181.37,29689.0,152.2697,152.4293,152.2613,152.3453,29689.0
2015-09-18 10:15:00,181.37,181.4,181.1,181.14,17734.0,152.3453,152.3705,152.1185,152.1521,17734.0
2015-09-18 10:20:00,181.12,181.31,181.03,181.29,16426.0,152.1353,152.2949,152.0597,152.2781,16426.0
2015-09-18 10:25:00,181.3,181.85,181.3,181.55,29282.0,152.2865,152.7485,152.2865,152.4965,29282.0
2015-09-18 10:30:00,181.55,181.63,181.39,181.53,64950.0,152.4965,152.5637,152.3621,152.4797,64950.0
2015-09-18 10:35:00,181.46,181.46,181.17,181.2,20693.0,152.4209,152.4209,152.1773,152.2025,20693.0
2015-09-18 10:40:00,181.14,181.22,181.05,181.12,20357.0,152.1521,152.2193,152.0765,152.1353,20357.0
2015-09-18 10:45:00,181.1,181.31,181.1,181.28,24079.0,152.1185,152.2949,152.1185,152.2697,24079.0
2015-09-18 10:50:00,181.35,181.5,181.33,181.35,16434.0,152.3285,152.4545,152.3117,152.3285,16434.0
2015-09-18 10:55:00,181.34,181.53,181.22,181.45,36882.0,152.3201,152.4797,152.2193,152.4125,36882.0
2015-09-18 11:00:00,181.47,181.68,181.44,181.57,9115.0,152.4293,152.6057,152.4041,152.5133,9115.0
2015-09-18 11:05:00,181.71,181.76,181.54,181.57,12101.0,152.6309,152.6729,152.4881,152.5133,12101.0
2015-09-18 11:10:00,181.62,181.66,181.43,181.64,14105.0,152.5553,152.5889,152.3957,152.5721,14105.0
2015-09-18 11:15:00,181.6,181.6,181.37,181.47,12007.0,152.5385,152.5385,152.3453,152.4293,12007.0
2015-09-18 11:20:00,181.6,181.68,181.52,181.66,5532.0,152.5385,152.6057,152.4713,152.5889,5532.0
2015-09-18 11:25:00,181.66,181.82,181.35,181.37,29534.0,152.5889,152.7233,152.3285,152.3453,29534.0
2015-09-18 11:30:00,181.31,181.43,181.23,181.34,15542.0,152.2949,152.3957,152.2277,152.3201,15542.0
2015-09-18 11:35:00,181.38,181.55,181.19,181.55,7309.0,152.3537,152.4965,152.1941,152.4965,7309.0
2015-09-18 11:40:00,181.53,181.75,181.38,181.75,4001.0,152.4797,152.6645,152.3537,152.6645,4001.0
2015-09-18 11:45:00,181.77,182.04,181.74,182.04,39654.0,152.6813,152.9081,152.6561,152.9081,39654.0
2015-09-18 11:50:00,182.04,182.04,181.72,181.76,7797.0,152.9081,152.9081,152.6393,152.6729,7797.0
2015-09-18 11:55:00,181.74,181.83,181.74,181.74,10806.0,152.6561,152.7317,152.6561,152.6561,10806.0
2015-09-18 12:00:00,181.75,181.75,181.58,181.58,4083.0,152.6645,152.6645,152.5217,152.5217,4083.0
2015-09-18 12:05:00,181.62,181.67,181.36,181.42,13412.0,152.5553,152.5973,152.3369,152.3873,13412.0
2015-09-18 12:10:00,181.39,181.39,181.1,181.21,18763.0,152.3621,152.3621,152.1185,152.2109,18763.0
2015-09-18 12:15:00,181.18,181.21,181.06,181.1,9136.0,152.1857,152.2109,152.0849,152.1185,9136.0
2015-09-18 12:20:00,181.08,181.08,180.81,180.84,32489.0,152.1017,152.1017,151.8749,151.9001,32489.0
2015-09-18 12:25:00,180.84,181.05,180.84,181.05,10829.0,151.9001,152.0765,151.9001,152.0765,10829.0
2015-09-18 12:30:00,181.03,181.03,180.88,181.01,22036.0,152.0597,152.0597,151.9337,152.0429,22036.0
2015-09-18 12:35:00,181.0,181.18,181.0,181.05,5002.0,152.0345,152.1857,152.0345,152.0765,5002.0
2015-09-18 12:40:00,181.02,181.02,180.74,180.75,9670.0,152.0513,152.0513,151.8161,151.8245,9670.0
2015-09-18 12:45:00,180.74,180.91,180.74,180.89,29845.0,151.8161,151.9589,151.8161,151.9421,29845.0
2015-09-18 12:50:00,180.91,181.04,180.91,181.02,23568.0,151.9589,152.0681,151.9589,152.0513,23568.0
2015-09-18 12:55:00,180.99,181.07,180.92,181.05,9828.0,152.0261,152.0933,151.9673,152.0765,9828.0
2015-09-18 13:00:00,180.93,181.26,180.83,181.22,9652.0,151.9757,152.2529,151.8917,152.2193,9652.0
2015-09-18 13:05:00,181.24,181.24,181.1,181.14,10760.0,152.2361,152.2361,152.1185,152.1521,10760.0
2015-09-18 13:10:00,181.12,181.16,180.94,180.97,16934.0,152.1353,152.1689,151.9841,152.0093,16934.0
2015-09-18 13:15:00,180.97,181.09,180.89,181.02,11478.0,152.0093,152.1101,151.9421,152.0513,11478.0
2015-09-18 13:20:00,180.96,180.97,180.63,180.64,54420.0,152.0009,152.0093,151.7237,151.7321,54420.0
2015-09-18 13:25:00,180.66,180.84,180.58,180.83,16658.0,151.7489,151.9001,151.6817,151.8917,16658.0
2015-09-18 13:30:00,180.83,180.88,180.72,180.81,18112.0,151.8917,151.9337,151.7993,151.8749,18112.0
2015-09-18 13:35:00,180.77,180.77,180.56,180.59,43734.0,151.8413,151.8413,151.6649,151.6901,43734.0
2015-09-18 13:40:00,180.58,180.81,180.58,180.79,12758.0,151.6817,151.8749,151.6817,151.8581,12758.0
2015-09-18 13:45:00,180.8,180.86,180.65,180.69,23412.0,151.8665,151.9169,151.7405,151.7741,23412.0
2015-09-18 13:50:00,180.67,180.67,180.43,180.48,29109.0,151.7573,151.7573,151.5557,151.5977,29109.0
2015-09-18 13:55:00,180.49,180.51,180.21,180.28,44282.0,151.6061,151.6229,151.3709,151.4297,44282.0
2015-09-18 14:00:00,180.26,180.53,180.19,180.53,125438.0,151.4129,151.6397,151.3541,151.6397,125438.0
2015-09-18 14:05:00,180.47,180.73,180.45,180.53,24538.0,151.5893,151.8077,151.5725,151.6397,24538.0
2015-09-18 14:10:00,180.55,180.67,180.37,180.64,8932.0,151.6565,151.7573,151.5053,151.7321,8932.0
2015-09-18 14:15:00,180.6,180.81,180.58,180.7,8352.0,151.6985,151.8749,151.6817,151.7825,8352.0
2015-09-18 14:20:00,180.7,181.0,180.65,180.97,22389.0,151.7825,152.0345,151.7405,152.0093,22389.0
2015-09-18 14:25:00,180.97,181.01,180.85,180.9,12380.0,152.0093,152.0429,151.9085,151.9505,12380.0
2015-09-18 14:30:00,180.93,180.94,180.77,180.83,10823.0,151.9757,151.9841,151.8413,151.8917,10823.0
2015-09-18 14:35:00,180.83,180.86,180.67,180.86,17266.0,151.8917,151.9169,151.7573,151.9169,17266.0
2015-09-18 14:40:00,180.99,181.07,180.79,180.82,10407.0,152.0261,152.0933,151.8581,151.8833,10407.0
2015-09-18 14:45:00,180.85,180.85,180.57,180.57,13031.0,151.9085,151.9085,151.6733,151.6733,13031.0
2015-09-18 14:50:00,180.55,180.55,180.4,180.44,57235.0,151.6565,151.6565,151.5305,151.5641,57235.0
2015-09-18 14:55:00,180.44,180.85,180.43,180.8,35126.0,151.5641,151.9085,151.5557,151.8665,35126.0
2015-09-18 15:00:00,180.81,180.96,180.51,180.51,39978.0,151.8749,152.0009,151.6229,151.6229,39978.0
2015-09-18 15:05:00,180.5,180.5,180.3,180.3,14032.0,151.6145,151.6145,151.4465,151.4465,14032.0
2015-09-18 15:10:00,180.29,180.56,180.29,180.5,15155.0,151.4381,151.6649,151.4381,151.6145,15155.0
2015-09-18 15:15:00,180.49,180.51,180.17,180.23,31363.0,151.6061,151.6229,151.3373,151.3877,31363.0
2015-09-18 15:20:00,180.26,180.29,180.07,180.27,33470.0,151.4129,151.4381,151.2533,151.4213,33470.0
2015-09-18 15:25:00,180.25,180.37,180.1,180.23,23975.0,151.4045,151.5053,151.2785,151.3877,23975.0
2015-09-18 15:30:00,180.2,180.29,180.06,180.16,23977.0,151.3625,151.4381,151.2449,151.3289,23977.0
2015-09-18 15:35:00,180.11,180.15,180.0,180.05,33805.0,151.2869,151.3205,151.1945,151.2365,33805.0
2015-09-18 15:40:00,180.05,180.05,179.77,179.78,91396.0,151.2365,151.2365,151.0014,151.0097,91396.0
2015-09-18 15:45:00,179.76,179.97,179.69,179.82,79543.0,150.993,151.1693,150.9342,151.0433,79543.0
2015-09-18 15:50:00,179.81,180.19,179.73,180.09,161583.0,151.0349,151.3541,150.9678,151.2701,161583.0
2015-09-18 15:55:00,180.09,180.24,179.89,180.16,221093.0,151.2701,151.3961,151.1021,151.3289,221093.0
2015-09-21 09:30:00,180.15,180.25,179.91,180.1,37781.0,152.1213,152.2057,151.9186,152.079,37781.0
2015-09-21 09:35:00,180.14,180.48,180.04,180.13,32298.0,152.1128,152.3999,152.0284,152.1044,32298.0
2015-09-21 09:40:00,180.17,180.43,180.1,180.41,18030.0,152.1381,152.3577,152.079,152.3408,18030.0
2015-09-21 09:45:00,180.44,180.65,180.44,180.49,19918.0,152.3661,152.5435,152.3661,152.4084,19918.0
2015-09-21 09:50:00,180.52,180.64,180.47,180.47,12927.0,152.4337,152.535,152.3915,152.3915,12927.0
2015-09-21 09:55:00,180.5,180.5,180.17,180.19,15439.0,152.4168,152.4168,152.1381,152.155,15439.0
2015-09-21 10:00:00,180.24,180.31,180.14,180.23,7029.0,152.1972,152.2564,152.1128,152.1888,7029.0
2015-09-21 10:05:00,180.27,180.41,180.27,180.34,5256.0,152.2226,152.3408,152.2226,152.2817,5256.0
2015-09-21 10:10:00,180.4,180.41,180.34,180.35,5150.0,152.3324,152.3408,152.2817,152.2901,5150.0
2015-09-21 10:15:00,180.29,180.41,180.17,180.41,7397.0,152.2395,152.3408,152.1381,152.3408,7397.0
2015-09-21 10:20:00,180.37,180.6,180.37,180.6,10930.0,152.307,152.5012,152.307,152.5012,10930.0
2015-09-21 10:25:00,180.54,180.6,180.5,180.5,5305.0,152.4506,152.5012,152.4168,152.4168,5305.0
2015-09-21 10:30:00,180.6,180.88,180.58,180.83,12462.0,152.5012,152.7377,152.4844,152.6955,12462.0
2015-09-21 10:35:00,180.87,181.2,180.86,181.07,49616.0,152.7292,153.0079,152.7208,152.8981,49616.0
2015-09-21 10:40:00,181.07,181.09,181.04,181.04,5928.0,152.8981,152.915,152.8728,152.8728,5928.0
2015-09-21 10:45:00,181.06,181.07,180.94,180.99,6472.0,152.8897,152.8981,152.7883,152.8306,6472.0
2015-09-21 10:50:00,181.0,181.15,181.0,181.02,9902.0,152.839,152.9657,152.839,152.8559,9902.0
2015-09-21 10:55:00,181.03,181.08,180.9,180.93,5980.0,152.8643,152.9066,152.7546,152.7799,5980.0
2015-09-21 11:00:00,180.96,181.01,180.88,180.88,8810.0,152.8052,152.8474,152.7377,152.7377,8810.0
2015-09-21 11:05:00,180.92,181.0,180.89,180.89,8986.0,152.7715,152.839,152.7461,152.7461,8986.0
2015-09-21 11:10:00,180.96,181.02,180.9,181.02,6356.0,152.8052,152.8559,152.7546,152.8559,6356.0
2015-09-21 11:15:00,181.03,181.03,180.94,181.02,162842.0,152.8643,152.8643,152.7883,152.8559,162842.0
2015-09-21 11:20:00,181.05,181.06,180.9,180.94,10028.0,152.8812,152.8897,152.7546,152.7883,10028.0
2015-09-21 11:25:00,181.03,181.04,180.81,180.84,11806.0,152.8643,152.8728,152.6786,152.7039,11806.0
2015-09-21 11:30:00,180.88,180.93,180.42,180.42,90137.0,152.7377,152.7799,152.3492,152.3492,90137.0
2015-09-21 11:35:00,180.46,180.46,180.32,180.35,11307.0,152.383,152.383,152.2648,152.2901,11307.0
2015-09-21 11:40:00,180.31,180.37,180.3,180.35,7696.0,152.2564,152.307,152.2479,152.2901,7696.0
2015-09-21 11:45:00,180.33,180.33,180.17,180.25,7058.0,152.2732,152.2732,152.1381,152.2057,7058.0
2015-09-21 11:50:00,180.24,180.3,180.21,180.21,5809.0,152.1972,152.2479,152.1719,152.1719,5809.0
2015-09-21 11:55:00,180.16,180.18,180.05,180.16,14470.0,152.1297,152.1466,152.0368,152.1297,14470.0
2015-09-21 12:00:00,180.15,180.15,179.69,179.72,40816.0,152.1213,152.1213,151.7328,151.7582,40816.0
2015-09-21 12:05:00,179.72,179.8,179.6,179.7,35373.0,151.7582,151.8257,151.6568,151.7413,35373.0
2015-09-21 12:10:00,179.73,179.84,179.7,179.79,12431.0,151.7666,151.8595,151.7413,151.8173,12431.0
2015-09-21 12:15:00,179.9,179.93,179.82,179.82,5315.0,151.9101,151.9355,151.8426,151.8426,5315.0
2015-09-21 12:20:00,179.8,179.94,179.8,179.94,4240.0,151.8257,151.9439,151.8257,151.9439,4240.0
2015-09-21 12:25:00,179.94,179.96,179.87,179.96,2240.0,151.9439,151.9608,151.8848,151.9608,2240.0
2015-09-21 12:30:00,179.81,179.81,179.56,179.67,7337.0,151.8342,151.8342,151.623,151.7159,7337.0
2015-09-21 12:35:00,179.65,179.65,179.54,179.64,8467.0,151.699,151.699,151.6062,151.6906,8467.0
2015-09-21 12:40:00,179.7,179.77,179.66,179.66,3760.0,151.7413,151.8004,151.7075,151.7075,3760.0
2015-09-21 12:45:00,179.77,179.77,179.57,179.57,4011.0,151.8004,151.8004,151.6315,151.6315,4011.0
2015-09-21 12:50:00,179.57,179.59,179.04,179.2,89265.0,151.6315,151.6484,151.184,151.3191,89265.0
2015-09-21 12:55:00,179.19,179.21,178.94,179.2,32891.0,151.3106,151.3275,151.0995,151.3191,32891.0
2015-09-21 13:00:00,179.13,179.3,179.1,179.3,17056.0,151.2599,151.4035,151.2346,151.4035,17056.0
2015-09-21 13:05:00,179.39,179.46,179.3,179.41,9632.0,151.4795,151.5386,151.4035,151.4964,9632.0
2015-09-21 13:10:00,179.34,179.44,179.3,179.44,6392.0,151.4373,151.5217,151.4035,151.5217,6392.0
2015-09-21 13:15:00,179.41,179.76,179.37,179.63,13188.0,151.4964,151.7919,151.4626,151.6822,13188.0
2015-09-21 13:20:00,179.7,179.77,179.7,179.77,12422.0,151.7413,151.8004,151.7413,151.8004,12422.0
2015-09-21 13:25:00,179.86,179.86,179.72,179.79,36867.0,151.8764,151.8764,151.7582,151.8173,36867.0
2015-09-21 13:30:00,179.78,179.8,179.63,179.65,5297.0,151.8088,151.8257,151.6822,151.699,5297.0
2015-09-21 13:35:00,179.67,180.0,179.66,179.99,17104.0,151.7159,151.9946,151.7075,151.9861,17104.0
2015-09-21 13:40:00,179.87,180.05,179.87,180.04,7152.0,151.8848,152.0368,151.8848,152.0284,7152.0
2015-09-21 13:45:00,180.02,180.03,179.77,179.8,4611.0,152.0115,152.0199,151.8004,151.8257,4611.0
2015-09-21 13:50:00,179.79,179.8,179.67,179.78,9615.0,151.8173,151.8257,151.7159,151.8088,9615.0
2015-09-21 13:55:00,179.68,179.72,179.57,179.64,14110.0,151.7244,151.7582,151.6315,151.6906,14110.0
2015-09-21 14:00:00,179.59,179.8,179.58,179.73,7362.0,151.6484,151.8257,151.6399,151.7666,7362.0
2015-09-21 14:05:00,179.74,179.75,179.64,179.64,24106.0,151.775,151.7835,151.6906,151.6906,24106.0
2015-09-21 14:10:00,179.55,179.55,179.37,179.44,12628.0,151.6146,151.6146,151.4626,151.5217,12628.0
2015-09-21 14:15:00,179.49,179.63,179.48,179.53,3815.0,151.5639,151.6822,151.5555,151.5977,3815.0
2015-09-21 14:20:00,179.57,179.68,179.57,179.61,2032.0,151.6315,151.7244,151.6315,151.6653,2032.0
2015-09-21 14:25:00,179.67,179.74,179.53,179.59,10746.0,151.7159,151.775,151.5977,151.6484,10746.0
2015-09-21 14:30:00,179.58,179.77,179.5,179.74,5927.0,151.6399,151.8004,151.5724,151.775,5927.0
2015-09-21 14:35:00,179.75,179.98,179.75,179.96,5929.0,151.7835,151.9777,151.7835,151.9608,5929.0
2015-09-21 14:40:00,179.96,179.96,179.89,179.93,5650.0,151.9608,151.9608,151.9017,151.9355,5650.0
2015-09-21 14:45:00,179.91,180.14,179.81,180.14,8983.0,151.9186,152.1128,151.8342,152.1128,8983.0
2015-09-21 14:50:00,180.13,180.44,180.12,180.39,15943.0,152.1044,152.3661,152.0959,152.3239,15943.0
2015-09-21 14:55:00,180.47,180.47,180.34,180.35,7026.0,152.3915,152.3915,152.2817,152.2901,7026.0
2015-09-21 15:00:00,180.26,180.3,180.24,180.29,5657.0,152.2141,152.2479,152.1972,152.2395,5657.0
2015-09-21 15:05:00,180.28,180.35,180.15,180.3,16427.0,152.231,152.2901,152.1213,152.2479,16427.0
2015-09-21 15:10:00,180.31,180.35,180.17,180.31,8242.0,152.2564,152.2901,152.1381,152.2564,8242.0
2015-09-21 15:15:00,180.25,180.37,180.19,180.27,16346.0,152.2057,152.307,152.155,152.2226,16346.0
2015-09-21 15:20:00,180.26,180.29,180.07,180.07,8158.0,152.2141,152.2395,152.0537,152.0537,8158.0
2015-09-21 15:25:00,180.05,180.19,180.03,180.19,24486.0,152.0368,152.155,152.0199,152.155,24486.0
2015-09-21 15:30:00,180.22,180.26,179.65,179.74,47354.0,152.1804,152.2141,151.699,151.775,47354.0
2015-09-21 15:35:00,179.68,179.74,179.56,179.63,46110.0,151.7244,151.775,151.623,151.6822,46110.0
2015-09-21 15:40:00,179.59,179.69,179.57,179.68,2569.0,151.6484,151.7328,151.6315,151.7244,2569.0
2015-09-21 15:45:00,179.77,179.94,179.72,179.81,19722.0,151.8004,151.9439,151.7582,151.8342,19722.0
2015-09-21 15:50:00,179.8,179.84,179.68,179.75,22540.0,151.8257,151.8595,151.7244,151.7835,22540.0
2015-09-21 15:55:00,179.77,180.09,179.77,180.07,59716.0,151.8004,152.0706,151.8004,152.0537,59716.0
2015-09-22 09:30:00,177.8,177.87,177.6,177.71,38858.0,150.1369,150.196,149.968,150.0609,38858.0
2015-09-22 09:35:00,177.65,178.04,177.5,177.96,28279.0,150.0102,150.3395,149.8836,150.272,28279.0
2015-09-22 09:40:00,177.94,178.16,177.85,177.98,36575.0,150.2551,150.4409,150.1791,150.2889,36575.0
2015-09-22 09:45:00,178.02,178.07,177.77,177.77,15493.0,150.3226,150.3649,150.1115,150.1115,15493.0
2015-09-22 09:50:00,177.76,177.84,177.61,177.81,19650.0,150.1031,150.1707,149.9764,150.1453,19650.0
2015-09-22 09:55:00,177.73,178.01,177.73,177.89,4935.0,150.0778,150.3142,150.0778,150.2129,4935.0
2015-09-22 10:00:00,177.9,178.25,177.9,178.16,16901.0,150.2213,150.5169,150.2213,150.4409,16901.0
2015-09-22 10:05:00,178.15,178.17,177.97,177.97,7418.0,150.4324,150.4493,150.2804,150.2804,7418.0
2015-09-22 10:10:00,177.91,177.92,177.78,177.78,10207.0,150.2298,150.2382,150.12,150.12,10207.0
2015-09-22 10:15:00,177.77,177.85,177.64,177.65,26504.0,150.1115,150.1791,150.0018,150.0102,26504.0
2015-09-22 10:20:00,177.62,177.66,177.5,177.57,16706.0,149.9849,150.0187,149.8836,149.9427,16706.0
2015-09-22 10:25:00,177.55,177.6,177.44,177.56,24461.0,149.9258,149.968,149.8329,149.9342,24461.0
2015-09-22 10:30:00,177.54,177.55,177.31,177.34,20473.0,149.9173,149.9258,149.7231,149.7484,20473.0
2015-09-22 10:35:00,177.29,177.3,177.05,177.12,28393.0,149.7062,149.7147,149.5036,149.5627,28393.0
2015-09-22 10:40:00,177.09,177.09,176.92,177.01,76303.0,149.5373,149.5373,149.3938,149.4698,76303.0
2015-09-22 10:45:00,176.99,177.01,176.8,176.85,64503.0,149.4529,149.4698,149.2925,149.3347,64503.0
2015-09-22 10:50:00,176.85,177.17,176.83,177.13,46731.0,149.3347,149.6049,149.3178,149.5711,46731.0
2015-09-22 10:55:00,177.13,177.21,177.0,177.1,48263.0,149.5711,149.6387,149.4613,149.5458,48263.0
2015-09-22 11:00:00,177.12,177.3,177.01,177.28,47428.0,149.5627,149.7147,149.4698,149.6978,47428.0
2015-09-22 11:05:00,177.27,177.27,177.08,177.08,22868.0,149.6893,149.6893,149.5289,149.5289,22868.0
2015-09-22 11:10:00,177.06,177.37,177.05,177.21,46241.0,149.512,149.7738,149.5036,149.6387,46241.0
2015-09-22 11:15:00,177.26,177.33,177.09,177.3,27084.0,149.6809,149.74,149.5373,149.7147,27084.0
2015-09-22 11:20:00,177.28,177.29,177.0,177.03,19023.0,149.6978,149.7062,149.4613,149.4867,19023.0
2015-09-22 11:25:00,177.02,177.14,176.97,176.97,27709.0,149.4782,149.5796,149.436,149.436,27709.0
2015-09-22 11:30:00,176.94,177.22,176.94,177.06,271095.0,149.4107,149.6471,149.4107,149.512,271095.0
2015-09-22 11:35:00,177.05,177.13,176.96,176.96,16707.0,149.5036,149.5711,149.4276,149.4276,16707.0
2015-09-22 11:40:00,176.96,177.02,176.88,176.93,10550.0,149.4276,149.4782,149.36,149.4022,10550.0
2015-09-22 11:45:00,176.93,177.1,176.88,177.08,22911.0,149.4022,149.5458,149.36,149.5289,22911.0
2015-09-22 11:50:00,177.08,177.22,177.06,177.17,7999.0,149.5289,149.6471,149.512,149.6049,7999.0
2015-09-22 11:55:00,177.19,177.22,177.15,177.15,6277.0,149.6218,149.6471,149.588,149.588,6277.0
2015-09-22 12:00:00,177.14,177.14,176.94,177.02,17492.0,149.5796,149.5796,149.4107,149.4782,17492.0
2015-09-22 12:05:00,177.06,177.57,177.04,177.54,23221.0,149.512,149.9427,149.4951,149.9173,23221.0
2015-09-22 12:10:00,177.53,177.63,177.47,177.47,16371.0,149.9089,149.9933,149.8582,149.8582,16371.0
2015-09-22 12:15:00,177.47,177.5,177.31,177.44,10217.0,149.8582,149.8836,149.7231,149.8329,10217.0
2015-09-22 12:20:00,177.52,177.55,177.39,177.45,5985.0,149.9004,149.9258,149.7907,149.8413,5985.0
2015-09-22 12:25:00,177.42,177.42,177.17,177.31,30872.0,149.816,149.816,149.6049,149.7231,30872.0
2015-09-22 12:30:00,177.31,177.33,177.19,177.22,22492.0,149.7231,149.74,149.6218,149.6471,22492.0
2015-09-22 12:35:00,177.15,177.31,177.12,177.31,32615.0,149.588,149.7231,149.5627,149.7231,32615.0
2015-09-22 12:40:00,177.29,177.38,177.27,177.3,17698.0,149.7062,149.7822,149.6893,149.7147,17698.0
2015-09-22 12:45:00,177.35,177.35,176.97,176.97,31478.0,149.7569,149.7569,149.436,149.436,31478.0
2015-09-22 12:50:00,176.96,176.96,176.68,176.7,55588.0,149.4276,149.4276,149.1911,149.208,55588.0
2015-09-22 12:55:00,176.72,176.82,176.66,176.72,22329.0,149.2249,149.3094,149.1742,149.2249,22329.0
2015-09-22 13:00:00,176.68,177.13,176.67,177.09,26567.0,149.1911,149.5711,149.1827,149.5373,26567.0
2015-09-22 13:05:00,177.1,177.15,176.87,176.87,10144.0,149.5458,149.588,149.3516,149.3516,10144.0
2015-09-22 13:10:00,176.87,177.05,176.84,176.89,19700.0,149.3516,149.5036,149.3262,149.3685,19700.0
2015-09-22 13:15:00,176.81,176.98,176.78,176.98,10334.0,149.3009,149.4445,149.2756,149.4445,10334.0
2015-09-22 13:20:00,176.96,176.97,176.74,176.81,21118.0,149.4276,149.436,149.2418,149.3009,21118.0
2015-09-22 13:25:00,176.8,176.8,176.55,176.55,62258.0,149.2925,149.2925,149.0814,149.0814,62258.0
2015-09-22 13:30:00,176.56,176.8,176.54,176.78,20017.0,149.0898,149.2925,149.0729,149.2756,20017.0
2015-09-22 13:35:00,176.73,176.83,176.72,176.77,3050.0,149.2334,149.3178,149.2249,149.2671,3050.0
2015-09-22 13:40:00,176.81,177.11,176.8,177.07,23644.0,149.3009,149.5542,149.2925,149.5205,23644.0
2015-09-22 13:45:00,177.07,177.07,176.95,176.95,21394.0,149.5205,149.5205,149.4191,149.4191,21394.0
2015-09-22 13:50:00,176.89,176.91,176.82,176.85,13529.0,149.3685,149.3853,149.3094,149.3347,13529.0
2015-09-22 13:55:00,176.85,177.05,176.84,177.05,14786.0,149.3347,149.5036,149.3262,149.5036,14786.0
2015-09-22 14:00:00,176.94,177.1,176.82,177.1,27000.0,149.4107,149.5458,149.3094,149.5458,27000.0
2015-09-22 14:05:00,177.07,177.18,176.92,176.92,24333.0,149.5205,149.6133,149.3938,149.3938,24333.0
2015-09-22 14:10:00,176.87,176.97,176.75,176.97,30927.0,149.3516,149.436,149.2502,149.436,30927.0
2015-09-22 14:15:00,176.98,177.07,176.94,177.0,7625.0,149.4445,149.5205,149.4107,149.4613,7625.0
2015-09-22 14:20:00,176.99,177.06,176.85,176.85,45090.0,149.4529,149.512,149.3347,149.3347,45090.0
2015-09-22 14:25:00,176.86,177.13,176.86,177.12,12586.0,149.3431,149.5711,149.3431,149.5627,12586.0
2015-09-22 14:30:00,177.11,177.41,177.06,177.32,27588.0,149.5542,149.8076,149.512,149.7316,27588.0
2015-09-22 14:35:00,177.26,177.33,177.16,177.3,18745.0,149.6809,149.74,149.5965,149.7147,18745.0
2015-09-22 14:40:00,177.27,177.35,177.17,177.19,17110.0,149.6893,149.7569,149.6049,149.6218,17110.0
2015-09-22 14:45:00,177.28,177.28,176.92,176.96,62032.0,149.6978,149.6978,149.3938,149.4276,62032.0
2015-09-22 14:50:00,176.96,177.07,176.96,177.0,42527.0,149.4276,149.5205,149.4276,149.4613,42527.0
2015-09-22 14:55:00,177.01,177.35,176.95,177.32,72298.0,149.4698,149.7569,149.4191,149.7316,72298.0
2015-09-22 15:00:00,177.3,177.3,177.23,177.28,5265.0,149.7147,149.7147,149.6556,149.6978,5265.0
2015-09-22 15:05:00,177.32,177.39,177.14,177.2,17388.0,149.7316,149.7907,149.5796,149.6302,17388.0
2015-09-22 15:10:00,177.18,177.19,177.01,177.15,23165.0,149.6133,149.6218,149.4698,149.588,23165.0
2015-09-22 15:15:00,177.17,177.24,177.11,177.13,21036.0,149.6049,149.664,149.5542,149.5711,21036.0
2015-09-22 15:20:00,177.16,177.3,177.08,177.23,25505.0,149.5965,149.7147,149.5289,149.6556,25505.0
2015-09-22 15:25:00,177.24,177.6,177.24,177.59,21830.0,149.664,149.968,149.664,149.9596,21830.0
2015-09-22 15:30:00,177.63,177.91,177.61,177.89,26998.0,149.9933,150.2298,149.9764,150.2129,26998.0
2015-09-22 15:35:00,177.92,178.02,177.79,177.98,61175.0,150.2382,150.3226,150.1284,150.2889,61175.0
2015-09-22 15:40:00,178.0,178.05,177.83,177.92,40267.0,150.3058,150.348,150.1622,150.2382,40267.0
2015-09-22 15:45:00,177.93,177.96,177.7,177.79,36327.0,150.2467,150.272,150.0524,150.1284,36327.0
2015-09-22 15:50:00,177.77,177.78,177.58,177.71,17556.0,150.1115,150.12,149.9511,150.0609,17556.0
2015-09-22 15:55:00,177.7,178.02,177.68,177.73,89894.0,150.0524,150.3226,150.0355,150.0778,89894.0
2015-09-23 09:30:00,177.99,178.02,177.7,177.85,41737.0,150.2973,150.3226,150.0524,150.1791,41737.0
2015-09-23 09:35:00,177.84,178.01,177.56,177.62,46371.0,150.1707,150.3142,149.9342,149.9849,46371.0
2015-09-23 09:40:00,177.63,177.79,177.61,177.76,27344.0,149.9933,150.1284,149.9764,150.1031,27344.0
2015-09-23 09:45:00,177.73,177.73,177.39,177.4,38450.0,150.0778,150.0778,149.7907,149.7991,38450.0
2015-09-23 09:50:00,177.45,177.6,177.32,177.52,37649.0,149.8413,149.968,149.7316,149.9004,37649.0
2015-09-23 09:55:00,177.52,177.76,177.48,177.68,12123.0,149.9004,150.1031,149.8667,150.0355,12123.0
2015-09-23 10:00:00,177.68,177.93,177.65,177.88,28503.0,150.0355,150.2467,150.0102,150.2044,28503.0
2015-09-23 10:05:00,177.91,177.98,177.66,177.66,32046.0,150.2298,150.2889,150.0187,150.0187,32046.0
2015-09-23 10:10:00,177.66,177.88,177.61,177.74,21462.0,150.0187,150.2044,149.9764,150.0862,21462.0
2015-09-23 10:15:00,177.76,177.88,177.66,177.88,4475.0,150.1031,150.2044,150.0187,150.2044,4475.0
2015-09-23 10:20:00,177.93,177.93,177.71,177.83,14871.0,150.2467,150.2467,150.0609,150.1622,14871.0
2015-09-23 10:25:00,177.82,178.16,177.82,178.06,16966.0,150.1538,150.4409,150.1538,150.3564,16966.0
2015-09-23 10:30:00,178.06,178.17,178.0,178.05,12705.0,150.3564,150.4493,150.3058,150.348,12705.0
2015-09-23 10:35:00,178.12,178.26,178.01,178.04,30177.0,150.4071,150.5253,150.3142,150.3395,30177.0
2015-09-23 10:40:00,178.02,178.09,177.98,177.98,10678.0,150.3226,150.3818,150.2889,150.2889,10678.0
2015-09-23 10:45:00,177.99,178.17,177.98,178.17,4803.0,150.2973,150.4493,150.2889,150.4493,4803.0
2015-09-23 10:50:00,178.22,178.45,178.22,178.42,21134.0,150.4915,150.6857,150.4915,150.6604,21134.0
2015-09-23 10:55:00,178.4,178.4,178.16,178.21,12493.0,150.6435,150.6435,150.4409,150.4831,12493.0
2015-09-23 11:00:00,178.26,178.28,178.16,178.22,28711.0,150.5253,150.5422,150.4409,150.4915,28711.0
2015-09-23 11:05:00,178.16,178.19,178.05,178.15,23300.0,150.4409,150.4662,150.348,150.4324,23300.0
2015-09-23 11:10:00,178.15,178.15,177.7,177.79,36728.0,150.4324,150.4324,150.0524,150.1284,36728.0
2015-09-23 11:15:00,177.77,177.77,177.59,177.69,27670.0,150.1115,150.1115,149.9596,150.044,27670.0
2015-09-23 11:20:00,177.66,177.68,177.47,177.53,20900.0,150.0187,150.0355,149.8582,149.9089,20900.0
2015-09-23 11:25:00,177.53,177.57,177.42,177.48,14543.0,149.9089,149.9427,149.816,149.8667,14543.0
2015-09-23 11:30:00,177.51,177.51,177.33,177.36,26991.0,149.892,149.892,149.74,149.7653,26991.0
2015-09-23 11:35:00,177.32,177.48,177.32,177.47,130657.0,149.7316,149.8667,149.7316,149.8582,130657.0
2015-09-23 11:40:00,177.44,177.46,177.08,177.09,25007.0,149.8329,149.8498,149.5289,149.5373,25007.0
2015-09-23 11:45:00,177.08,177.19,177.07,177.18,7345.0,149.5289,149.6218,149.5205,149.6133,7345.0
2015-09-23 11:50:00,177.19,177.22,176.96,177.0,9150.0,149.6218,149.6471,149.4276,149.4613,9150.0
2015-09-23 11:55:00,177.01,177.18,177.0,177.14,13030.0,149.4698,149.6133,149.4613,149.5796,13030.0
2015-09-23 12:00:00,177.15,177.15,176.88,176.95,29143.0,149.588,149.588,149.36,149.4191,29143.0
2015-09-23 12:05:00,176.89,176.96,176.85,176.87,11997.0,149.3685,149.4276,149.3347,149.3516,11997.0
2015-09-23 12:10:00,176.94,177.07,176.87,177.04,22097.0,149.4107,149.5205,149.3516,149.4951,22097.0
2015-09-23 12:15:00,177.02,177.03,176.93,177.0,8617.0,149.4782,149.4867,149.4022,149.4613,8617.0
2015-09-23 12:20:00,177.05,177.05,176.85,176.95,10672.0,149.5036,149.5036,149.3347,149.4191,10672.0
2015-09-23 12:25:00,176.93,177.09,176.93,177.06,6467.0,149.4022,149.5373,149.4022,149.512,6467.0
2015-09-23 12:30:00,177.04,177.13,177.0,177.13,7757.0,149.4951,149.5711,149.4613,149.5711,7757.0
2015-09-23 12:35:00,177.13,177.14,176.98,177.0,8647.0,149.5711,149.5796,149.4445,149.4613,8647.0
2015-09-23 12:40:00,177.0,177.09,176.98,177.07,6625.0,149.4613,149.5373,149.4445,149.5205,6625.0
2015-09-23 12:45:00,177.07,177.11,177.0,177.0,5582.0,149.5205,149.5542,149.4613,149.4613,5582.0
2015-09-23 12:50:00,177.07,177.27,177.07,177.23,6907.0,149.5205,149.6893,149.5205,149.6556,6907.0
2015-09-23 12:55:00,177.16,177.23,177.15,177.22,4679.0,149.5965,149.6556,149.588,149.6471,4679.0
2015-09-23 13:00:00,177.22,177.31,177.22,177.23,11385.0,149.6471,149.7231,149.6471,149.6556,11385.0
2015-09-23 13:05:00,177.21,177.52,177.21,177.46,26438.0,149.6387,149.9004,149.6387,149.8498,26438.0
2015-09-23 13:10:00,177.44,177.45,177.36,177.4,3975.0,149.8329,149.8413,149.7653,149.7991,3975.0
2015-09-23 13:15:00,177.43,177.43,177.39,177.41,1942.0,149.8244,149.8244,149.7907,149.8076,1942.0
2015-09-23 13:20:00,177.45,177.45,177.3,177.3,2660.0,149.8413,149.8413,149.7147,149.7147,2660.0
2015-09-23 13:25:00,177.25,177.25,177.0,177.05,7802.0,149.6725,149.6725,149.4613,149.5036,7802.0
2015-09-23 13:30:00,177.09,177.23,177.07,177.23,21550.0,149.5373,149.6556,149.5205,149.6556,21550.0
2015-09-23 13:35:00,177.2,177.27,177.19,177.27,3695.0,149.6302,149.6893,149.6218,149.6893,3695.0
2015-09-23 13:40:00,177.25,177.75,177.21,177.75,36357.0,149.6725,150.0947,149.6387,150.0947,36357.0
2015-09-23 13:45:00,177.79,177.85,177.72,177.73,34792.0,150.1284,150.1791,150.0693,150.0778,34792.0
2015-09-23 13:50:00,177.7,177.71,177.59,177.59,7486.0,150.0524,150.0609,149.9596,149.9596,7486.0
2015-09-23 13:55:00,177.57,177.65,177.49,177.63,7367.0,149.9427,150.0102,149.8751,149.9933,7367.0
2015-09-23 14:00:00,177.61,177.77,177.6,177.71,4115.0,149.9764,150.1115,149.968,150.0609,4115.0
2015-09-23 14:05:00,177.77,178.05,177.77,177.94,36476.0,150.1115,150.348,150.1115,150.2551,36476.0
2015-09-23 14:10:00,177.95,178.02,177.84,177.84,32359.0,150.2635,150.3226,150.1707,150.1707,32359.0
2015-09-23 14:15:00,177.82,177.85,177.77,177.77,3600.0,150.1538,150.1791,150.1115,150.1115,3600.0
2015-09-23 14:20:00,177.81,177.81,177.61,177.67,6624.0,150.1453,150.1453,149.9764,150.0271,6624.0
2015-09-23 14:25:00,177.71,177.74,177.62,177.62,4608.0,150.0609,150.0862,149.9849,149.9849,4608.0
2015-09-23 14:30:00,177.59,177.82,177.57,177.75,16853.0,149.9596,150.1538,149.9427,150.0947,16853.0
2015-09-23 14:35:00,177.74,177.74,177.4,177.44,28167.0,150.0862,150.0862,149.7991,149.8329,28167.0
2015-09-23 14:40:00,177.44,177.47,177.3,177.44,18881.0,149.8329,149.8582,149.7147,149.8329,18881.0
2015-09-23 14:45:00,177.43,177.49,177.34,177.49,5108.0,149.8244,149.8751,149.7484,149.8751,5108.0
2015-09-23 14:50:00,177.47,177.51,177.29,177.3,11812.0,149.8582,149.892,149.7062,149.7147,11812.0
2015-09-23 14:55:00,177.25,177.44,177.25,177.41,4351.0,149.6725,149.8329,149.6725,149.8076,4351.0
2015-09-23 15:00:00,177.42,177.62,177.28,177.61,17915.0,149.816,149.9849,149.6978,149.9764,17915.0
2015-09-23 15:05:00,177.52,177.56,177.43,177.55,17764.0,149.9004,149.9342,149.8244,149.9258,17764.0
2015-09-23 15:10:00,177.56,177.56,177.29,177.29,15894.0,149.9342,149.9342,149.7062,149.7062,15894.0
2015-09-23 15:15:00,177.28,177.51,177.18,177.43,11102.0,149.6978,149.892,149.6133,149.8244,11102.0
2015-09-23 15:20:00,177.43,177.53,177.31,177.35,10131.0,149.8244,149.9089,149.7231,149.7569,10131.0
2015-09-23 15:25:00,177.36,177.46,177.26,177.46,9528.0,149.7653,149.8498,149.6809,149.8498,9528.0
2015-09-23 15:30:00,177.5,177.5,177.27,177.46,20468.0,149.8836,149.8836,149.6893,149.8498,20468.0
2015-09-23 15:35:00,177.46,177.5,177.36,177.5,17917.0,149.8498,149.8836,149.7653,149.8836,17917.0
2015-09-23 15:40:00,177.48,177.64,177.48,177.52,4158.0,149.8667,150.0018,149.8667,149.9004,4158.0
2015-09-23 15:45:00,177.51,177.67,177.48,177.67,20910.0,149.892,150.0271,149.8667,150.0271,20910.0
2015-09-23 15:50:00,177.67,177.74,177.52,177.59,50154.0,150.0271,150.0862,149.9004,149.9596,50154.0
2015-09-23 15:55:00,177.57,177.66,177.42,177.44,93355.0,149.9427,150.0187,149.816,149.8329,93355.0
2015-09-24 09:30:00,176.05,176.41,176.04,176.28,71790.0,148.6592,148.9631,148.6507,148.8534,71790.0
2015-09-24 09:35:00,176.26,176.26,175.89,175.94,24505.0,148.8365,148.8365,148.524,148.5663,24505.0
2015-09-24 09:40:00,175.91,175.91,175.52,175.59,52737.0,148.5409,148.5409,148.2116,148.2707,52737.0
2015-09-24 09:45:00,175.59,175.6,175.23,175.32,59180.0,148.2707,148.2792,147.9667,148.0427,59180.0
2015-09-24 09:50:00,175.28,175.41,175.15,175.36,50475.0,148.009,148.1187,147.8992,148.0765,50475.0
2015-09-24 09:55:00,175.36,175.49,175.32,175.47,27729.0,148.0765,148.1863,148.0427,148.1694,27729.0
2015-09-24 10:00:00,175.45,175.69,175.42,175.55,52596.0,148.1525,148.3552,148.1272,148.2369,52596.0
2015-09-24 10:05:00,175.52,175.75,175.39,175.65,46425.0,148.2116,148.4058,148.1018,148.3214,46425.0
2015-09-24 10:10:00,175.65,175.77,175.56,175.59,32900.0,148.3214,148.4227,148.2454,148.2707,32900.0
2015-09-24 10:15:00,175.59,175.61,175.39,175.61,38340.0,148.2707,148.2876,148.1018,148.2876,38340.0
2015-09-24 10:20:00,175.62,175.62,175.1,175.3,76754.0,148.2961,148.2961,147.857,148.0258,76754.0
2015-09-24 10:25:00,175.29,175.31,175.04,175.11,66094.0,148.0174,148.0343,147.8063,147.8654,66094.0
2015-09-24 10:30:00,175.1,175.44,175.08,175.34,17121.0,147.857,148.1441,147.8401,148.0596,17121.0
2015-09-24 10:35:00,175.23,175.28,175.1,175.22,10622.0,147.9667,148.009,147.857,147.9583,10622.0
2015-09-24 10:40:00,175.2,175.2,174.98,175.03,62975.0,147.9414,147.9414,147.7556,147.7979,62975.0
2015-09-24 10:45:00,175.03,175.14,174.88,175.09,19665.0,147.7979,147.8907,147.6712,147.8485,19665.0
2015-09-24 10:50:00,175.08,175.17,174.9,174.94,25376.0,147.8401,147.9161,147.6881,147.7219,25376.0
2015-09-24 10:55:00,175.0,175.0,174.87,174.95,16319.0,147.7725,147.7725,147.6627,147.7303,16319.0
2015-09-24 11:00:00,174.98,174.99,174.7,174.7,29342.0,147.7556,147.7641,147.5192,147.5192,29342.0
2015-09-24 11:05:00,174.7,175.02,174.69,175.01,42007.0,147.5192,147.7894,147.5107,147.781,42007.0
2015-09-24 11:10:00,175.0,175.07,174.81,174.91,30814.0,147.7725,147.8316,147.6121,147.6965,30814.0
2015-09-24 11:15:00,174.9,175.2,174.88,175.12,24428.0,147.6881,147.9414,147.6712,147.8738,24428.0
2015-09-24 11:20:00,175.14,175.27,175.09,175.19,8162.0,147.8907,148.0005,147.8485,147.933,8162.0
2015-09-24 11:25:00,175.2,175.21,174.94,174.95,38021.0,147.9414,147.9498,147.7219,147.7303,38021.0
2015-09-24 11:30:00,174.95,175.36,174.94,175.18,23795.0,147.7303,148.0765,147.7219,147.9245,23795.0
2015-09-24 11:35:00,175.19,175.31,175.06,175.31,12458.0,147.933,148.0343,147.8232,148.0343,12458.0
2015-09-24 11:40:00,175.24,175.4,175.19,175.35,11808.0,147.9752,148.1103,147.933,148.0681,11808.0
2015-09-24 11:45:00,175.37,175.4,175.18,175.2,12372.0,148.085,148.1103,147.9245,147.9414,12372.0
2015-09-24 11:50:00,175.21,175.22,175.12,175.16,5705.0,147.9498,147.9583,147.8738,147.9076,5705.0
2015-09-24 11:55:00,175.16,175.57,175.15,175.49,50592.0,147.9076,148.2538,147.8992,148.1863,50592.0
2015-09-24 12:00:00,175.51,175.59,175.44,175.58,16994.0,148.2032,148.2707,148.1441,148.2623,16994.0
2015-09-24 12:05:00,175.68,175.71,175.5,175.56,11923.0,148.3467,148.3721,148.1947,148.2454,11923.0
2015-09-24 12:10:00,175.56,175.61,175.45,175.49,16467.0,148.2454,148.2876,148.1525,148.1863,16467.0
2015-09-24 12:15:00,175.49,175.6,175.45,175.59,14168.0,148.1863,148.2792,148.1525,148.2707,14168.0
2015-09-24 12:20:00,175.54,175.78,175.54,175.69,20093.0,148.2285,148.4312,148.2285,148.3552,20093.0
2015-09-24 12:25:00,175.68,175.74,175.62,175.73,7649.0,148.3467,148.3974,148.2961,148.3889,7649.0
2015-09-24 12:30:00,175.76,176.17,175.76,176.11,20406.0,148.4143,148.7605,148.4143,148.7098,20406.0
2015-09-24 12:35:00,176.06,176.07,175.92,175.92,4626.0,148.6676,148.676,148.5494,148.5494,4626.0
2015-09-24 12:40:00,175.94,176.04,175.79,175.79,31026.0,148.5663,148.6507,148.4396,148.4396,31026.0
2015-09-24 12:45:00,175.82,175.82,175.64,175.72,24179.0,148.4649,148.4649,148.3129,148.3805,24179.0
2015-09-24 12:50:00,175.72,175.74,175.5,175.59,55176.0,148.3805,148.3974,148.1947,148.2707,55176.0
2015-09-24 12:55:00,175.61,175.62,175.36,175.36,24616.0,148.2876,148.2961,148.0765,148.0765,24616.0
2015-09-24 13:00:00,175.36,175.5,175.24,175.32,38929.0,148.0765,148.1947,147.9752,148.0427,38929.0
2015-09-24 13:05:00,175.32,175.45,175.25,175.43,31900.0,148.0427,148.1525,147.9836,148.1356,31900.0
2015-09-24 13:10:00,175.43,175.66,175.4,175.59,19413.0,148.1356,148.3298,148.1103,148.2707,19413.0
2015-09-24 13:15:00,175.57,175.57,175.28,175.29,27172.0,148.2538,148.2538,148.009,148.0174,27172.0
2015-09-24 13:20:00,175.31,175.36,175.25,175.34,25336.0,148.0343,148.0765,147.9836,148.0596,25336.0
2015-09-24 13:25:00,175.34,175.34,175.12,175.32,20942.0,148.0596,148.0596,147.8738,148.0427,20942.0
2015-09-24 13:30:00,175.35,175.43,175.19,175.43,28056.0,148.0681,148.1356,147.933,148.1356,28056.0
2015-09-24 13:35:00,175.4,175.41,175.3,175.31,16732.0,148.1103,148.1187,148.0258,148.0343,16732.0
2015-09-24 13:40:00,175.31,175.54,175.27,175.5,22929.0,148.0343,148.2285,148.0005,148.1947,22929.0
2015-09-24 13:45:00,175.48,175.77,175.41,175.77,10123.0,148.1778,148.4227,148.1187,148.4227,10123.0
2015-09-24 13:50:00,175.79,175.9,175.74,175.77,20125.0,148.4396,148.5325,148.3974,148.4227,20125.0
2015-09-24 13:55:00,175.79,175.85,175.61,175.64,17163.0,148.4396,148.4903,148.2876,148.3129,17163.0
2015-09-24 14:00:00,175.66,175.66,175.52,175.54,17570.0,148.3298,148.3298,148.2116,148.2285,17570.0
2015-09-24 14:05:00,175.55,175.78,175.55,175.72,14492.0,148.2369,148.4312,148.2369,148.3805,14492.0
2015-09-24 14:10:00,175.75,175.84,175.7,175.75,12205.0,148.4058,148.4818,148.3636,148.4058,12205.0
2015-09-24 14:15:00,175.75,176.1,175.75,176.05,20222.0,148.4058,148.7014,148.4058,148.6592,20222.0
2015-09-24 14:20:00,176.07,176.42,176.05,176.28,17567.0,148.676,148.9716,148.6592,148.8534,17567.0
2015-09-24 14:25:00,176.29,176.44,176.25,176.34,18647.0,148.8618,148.9885,148.828,148.904,18647.0
2015-09-24 14:30:00,176.33,176.37,176.12,176.21,20933.0,148.8956,148.9294,148.7183,148.7943,20933.0
2015-09-24 14:35:00,176.19,176.33,176.15,176.33,21338.0,148.7774,148.8956,148.7436,148.8956,21338.0
2015-09-24 14:40:00,176.37,176.51,176.07,176.33,38774.0,148.9294,149.0476,148.676,148.8956,38774.0
2015-09-24 14:45:00,176.35,177.02,176.35,177.02,67073.0,148.9125,149.4782,148.9125,149.4782,67073.0
2015-09-24 14:50:00,176.97,177.12,176.82,176.99,34694.0,149.436,149.5627,149.3094,149.4529,34694.0
2015-09-24 14:55:00,177.03,177.31,176.98,177.03,38866.0,149.4867,149.7231,149.4445,149.4867,38866.0
2015-09-24 15:00:00,177.06,177.19,176.81,176.82,15803.0,149.512,149.6218,149.3009,149.3094,15803.0
2015-09-24 15:05:00,176.92,176.93,176.32,176.45,89176.0,149.3938,149.4022,148.8871,148.9969,89176.0
2015-09-24 15:10:00,176.45,176.66,176.21,176.59,87302.0,148.9969,149.1742,148.7943,149.1151,87302.0
2015-09-24 15:15:00,176.55,176.9,176.52,176.9,36910.0,149.0814,149.3769,149.056,149.3769,36910.0
2015-09-24 15:20:00,176.87,177.11,176.85,176.85,22120.0,149.3516,149.5542,149.3347,149.3347,22120.0
2015-09-24 15:25:00,176.88,177.28,176.82,177.1,24745.0,149.36,149.6978,149.3094,149.5458,24745.0
2015-09-24 15:30:00,177.09,177.2,176.92,176.97,21337.0,149.5373,149.6302,149.3938,149.436,21337.0
2015-09-24 15:35:00,176.96,176.96,176.66,176.75,25935.0,149.4276,149.4276,149.1742,149.2502,25935.0
2015-09-24 15:40:00,176.73,177.15,176.73,176.98,46581.0,149.2334,149.588,149.2334,149.4445,46581.0
2015-09-24 15:45:00,176.97,177.03,176.82,176.92,15476.0,149.436,149.4867,149.3094,149.3938,15476.0
2015-09-24 15:50:00,176.91,176.91,176.52,176.74,40632.0,149.3853,149.3853,149.056,149.2418,40632.0
2015-09-24 15:55:00,176.72,177.15,176.68,176.85,93467.0,149.2249,149.588,149.1911,149.3347,93467.0
2015-09-25 09:30:00,178.48,178.64,178.07,178.08,80628.0,150.7111,150.8462,150.3649,150.3733,80628.0
2015-09-25 09:35:00,178.07,178.16,177.91,177.91,111535.0,150.3649,150.4409,150.2298,150.2298,111535.0
2015-09-25 09:40:00,177.92,178.16,177.8,177.95,16300.0,150.2382,150.4409,150.1369,150.2635,16300.0
2015-09-25 09:45:00,178.0,178.29,177.91,178.29,14230.0,150.3058,150.5506,150.2298,150.5506,14230.0
2015-09-25 09:50:00,178.3,178.45,178.26,178.35,40235.0,150.5591,150.6857,150.5253,150.6013,40235.0
2015-09-25 09:55:00,178.38,178.48,178.2,178.21,11487.0,150.6266,150.7111,150.4746,150.4831,11487.0
2015-09-25 10:00:00,178.25,178.38,178.01,178.07,16110.0,150.5169,150.6266,150.3142,150.3649,16110.0
2015-09-25 10:05:00,178.05,178.06,177.85,177.98,15426.0,150.348,150.3564,150.1791,150.2889,15426.0
2015-09-25 10:10:00,178.01,178.01,177.77,177.95,8167.0,150.3142,150.3142,150.1115,150.2635,8167.0
2015-09-25 10:15:00,178.02,178.09,177.9,177.93,15397.0,150.3226,150.3818,150.2213,150.2467,15397.0
2015-09-25 10:20:00,177.96,178.12,177.78,177.81,7030.0,150.272,150.4071,150.12,150.1453,7030.0
2015-09-25 10:25:00,177.77,177.92,177.71,177.83,7917.0,150.1115,150.2382,150.0609,150.1622,7917.0
2015-09-25 10:30:00,177.91,178.01,177.72,177.88,12958.0,150.2298,150.3142,150.0693,150.2044,12958.0
2015-09-25 10:35:00,177.92,178.17,177.84,178.17,8995.0,150.2382,150.4493,150.1707,150.4493,8995.0
2015-09-25 10:40:00,178.14,178.17,177.98,178.01,123483.0,150.424,150.4493,150.2889,150.3142,123483.0
2015-09-25 10:45:00,178.05,178.23,177.97,178.2,40532.0,150.348,150.5,150.2804,150.4746,40532.0
2015-09-25 10:50:00,178.24,178.34,178.2,178.26,6616.0,150.5084,150.5929,150.4746,150.5253,6616.0
2015-09-25 10:55:00,178.29,178.45,178.27,178.45,26588.0,150.5506,150.6857,150.5338,150.6857,26588.0
2015-09-25 11:00:00,178.41,178.43,178.24,178.24,15319.0,150.652,150.6689,150.5084,150.5084,15319.0
2015-09-25 11:05:00,178.25,178.32,178.21,178.26,124902.0,150.5169,150.576,150.4831,150.5253,124902.0
2015-09-25 11:10:00,178.26,178.41,178.25,178.41,12848.0,150.5253,150.652,150.5169,150.652,12848.0
2015-09-25 11:15:00,178.41,178.47,178.24,178.24,7817.0,150.652,150.7026,150.5084,150.5084,7817.0
2015-09-25 11:20:00,178.18,178.29,178.11,178.29,175338.0,150.4578,150.5506,150.3986,150.5506,175338.0
2015-09-25 11:25:00,178.27,178.4,178.25,178.34,7562.0,150.5338,150.6435,150.5169,150.5929,7562.0
2015-09-25 11:30:00,178.33,178.34,178.19,178.26,106869.0,150.5844,150.5929,150.4662,150.5253,106869.0
2015-09-25 11:35:00,178.14,178.21,178.01,178.04,9619.0,150.424,150.4831,150.3142,150.3395,9619.0
2015-09-25 11:40:00,177.99,178.11,177.97,178.1,7019.0,150.2973,150.3986,150.2804,150.3902,7019.0
2015-09-25 11:45:00,178.13,178.19,178.05,178.12,21314.0,150.4155,150.4662,150.348,150.4071,21314.0
2015-09-25 11:50:00,178.1,178.22,178.08,178.17,15620.0,150.3902,150.4915,150.3733,150.4493,15620.0
2015-09-25 11:55:00,178.15,178.29,178.1,178.24,33669.0,150.4324,150.5506,150.3902,150.5084,33669.0
2015-09-25 12:00:00,178.23,178.23,178.08,178.09,15273.0,150.5,150.5,150.3733,150.3818,15273.0
2015-09-25 12:05:00,178.09,178.14,178.06,178.11,25466.0,150.3818,150.424,150.3564,150.3986,25466.0
2015-09-25 12:10:00,178.09,178.24,178.08,178.21,18358.0,150.3818,150.5084,150.3733,150.4831,18358.0
2015-09-25 12:15:00,178.2,178.2,177.85,177.88,15408.0,150.4746,150.4746,150.1791,150.2044,15408.0
2015-09-25 12:20:00,177.86,177.93,177.8,177.93,8768.0,150.1875,150.2467,150.1369,150.2467,8768.0
2015-09-25 12:25:00,177.92,178.0,177.92,177.97,3600.0,150.2382,150.3058,150.2382,150.2804,3600.0
2015-09-25 12:30:00,177.99,178.12,177.97,178.08,19902.0,150.2973,150.4071,150.2804,150.3733,19902.0
2015-09-25 12:35:00,178.08,178.08,178.0,178.03,6911.0,150.3733,150.3733,150.3058,150.3311,6911.0
2015-09-25 12:40:00,178.01,178.26,178.01,178.26,13611.0,150.3142,150.5253,150.3142,150.5253,13611.0
2015-09-25 12:45:00,178.23,178.29,178.16,178.16,20026.0,150.5,150.5506,150.4409,150.4409,20026.0
2015-09-25 12:50:00,178.16,178.31,178.14,178.31,11039.0,150.4409,150.5675,150.424,150.5675,11039.0
2015-09-25 12:55:00,178.32,178.39,178.27,178.29,6933.0,150.576,150.6351,150.5338,150.5506,6933.0
2015-09-25 13:00:00,178.29,178.48,178.29,178.44,15998.0,150.5506,150.7111,150.5506,150.6773,15998.0
2015-09-25 13:05:00,178.46,178.66,178.4,178.62,36534.0,150.6942,150.8631,150.6435,150.8293,36534.0
2015-09-25 13:10:00,178.6,178.67,178.6,178.67,9458.0,150.8124,150.8715,150.8124,150.8715,9458.0
2015-09-25 13:15:00,178.69,178.71,178.62,178.63,10808.0,150.8884,150.9053,150.8293,150.8377,10808.0
2015-09-25 13:20:00,178.6,178.62,178.39,178.4,44939.0,150.8124,150.8293,150.6351,150.6435,44939.0
2015-09-25 13:25:00,178.4,178.45,178.33,178.36,7390.0,150.6435,150.6857,150.5844,150.6098,7390.0
2015-09-25 13:30:00,178.38,178.38,178.28,178.35,14606.0,150.6266,150.6266,150.5422,150.6013,14606.0
2015-09-25 13:35:00,178.36,178.36,178.15,178.31,17761.0,150.6098,150.6098,150.4324,150.5675,17761.0
2015-09-25 13:40:00,178.33,178.34,178.28,178.29,13568.0,150.5844,150.5929,150.5422,150.5506,13568.0
2015-09-25 13:45:00,178.27,178.39,178.17,178.39,15551.0,150.5338,150.6351,150.4493,150.6351,15551.0
2015-09-25 13:50:00,178.39,178.41,178.31,178.34,9808.0,150.6351,150.652,150.5675,150.5929,9808.0
2015-09-25 13:55:00,178.36,178.42,178.25,178.28,19687.0,150.6098,150.6604,150.5169,150.5422,19687.0
2015-09-25 14:00:00,178.3,178.48,178.3,178.36,15628.0,150.5591,150.7111,150.5591,150.6098,15628.0
2015-09-25 14:05:00,178.35,178.49,178.35,178.4,7015.0,150.6013,150.7195,150.6013,150.6435,7015.0
2015-09-25 14:10:00,178.38,178.38,178.0,178.02,23996.0,150.6266,150.6266,150.3058,150.3226,23996.0
2015-09-25 14:15:00,178.01,178.05,177.6,177.6,58025.0,150.3142,150.348,149.968,149.968,58025.0
2015-09-25 14:20:00,177.59,177.67,177.39,177.48,30653.0,149.9596,150.0271,149.7907,149.8667,30653.0
2015-09-25 14:25:00,177.5,177.54,177.17,177.27,29580.0,149.8836,149.9173,149.6049,149.6893,29580.0
2015-09-25 14:30:00,177.2,177.31,176.93,177.17,66021.0,149.6302,149.7231,149.4022,149.6049,66021.0
2015-09-25 14:35:00,177.16,177.39,177.12,177.12,33153.0,149.5965,149.7907,149.5627,149.5627,33153.0
2015-09-25 14:40:00,177.11,177.14,176.59,176.63,46020.0,149.5542,149.5796,149.1151,149.1489,46020.0
2015-09-25 14:45:00,176.56,176.81,176.39,176.43,32503.0,149.0898,149.3009,148.9463,148.98,32503.0
2015-09-25 14:50:00,176.48,176.71,176.28,176.71,56987.0,149.0223,149.2165,148.8534,149.2165,56987.0
2015-09-25 14:55:00,176.66,176.94,176.53,176.92,30899.0,149.1742,149.4107,149.0645,149.3938,30899.0
2015-09-25 15:00:00,176.95,176.96,176.43,176.43,41656.0,149.4191,149.4276,148.98,148.98,41656.0
2015-09-25 15:05:00,176.42,176.5,176.04,176.08,102329.0,148.9716,149.0391,148.6507,148.6845,102329.0
2015-09-25 15:10:00,176.06,176.16,175.83,175.84,65695.0,148.6676,148.752,148.4734,148.4818,65695.0
2015-09-25 15:15:00,175.86,176.23,175.86,176.09,59352.0,148.4987,148.8111,148.4987,148.6929,59352.0
2015-09-25 15:20:00,176.04,176.4,176.0,176.37,52729.0,148.6507,148.9547,148.6169,148.9294,52729.0
2015-09-25 15:25:00,176.39,176.74,176.3,176.59,41515.0,148.9463,149.2418,148.8703,149.1151,41515.0
2015-09-25 15:30:00,176.51,176.89,176.42,176.82,44512.0,149.0476,149.3685,148.9716,149.3094,44512.0
2015-09-25 15:35:00,176.83,176.93,176.53,176.65,16624.0,149.3178,149.4022,149.0645,149.1658,16624.0
2015-09-25 15:40:00,176.61,176.92,176.52,176.91,75626.0,149.132,149.3938,149.056,149.3853,75626.0
2015-09-25 15:45:00,176.92,177.14,176.76,177.01,30495.0,149.3938,149.5796,149.2587,149.4698,30495.0
2015-09-25 15:50:00,176.98,176.98,176.65,176.8,60960.0,149.4445,149.4445,149.1658,149.2925,60960.0
2015-09-25 15:55:00,176.78,176.97,176.7,176.73,97359.0,149.2756,149.436,149.208,149.2334,97359.0
2015-09-28 09:30:00,175.86,175.87,175.35,175.35,68814.0,148.4987,148.5072,148.0681,148.0681,68814.0
2015-09-28 09:35:00,175.35,175.56,175.23,175.53,27635.0,148.0681,148.2454,147.9667,148.2201,27635.0
2015-09-28 09:40:00,175.53,175.62,175.44,175.59,16774.0,148.2201,148.2961,148.1441,148.2707,16774.0
2015-09-28 09:45:00,175.56,175.58,174.98,175.08,27537.0,148.2454,148.2623,147.7556,147.8401,27537.0
2015-09-28 09:50:00,175.03,175.2,174.83,174.83,104963.0,147.7979,147.9414,147.629,147.629,104963.0
2015-09-28 09:55:00,174.83,175.05,174.83,174.84,25098.0,147.629,147.8147,147.629,147.6374,25098.0
2015-09-28 10:00:00,174.8,174.92,174.69,174.69,49936.0,147.6036,147.705,147.5107,147.5107,49936.0
2015-09-28 10:05:00,174.67,174.71,174.44,174.46,44629.0,147.4939,147.5276,147.2996,147.3165,44629.0
2015-09-28 10:10:00,174.47,174.47,174.26,174.32,91824.0,147.325,147.325,147.1477,147.1983,91824.0
2015-09-28 10:15:00,174.31,174.43,174.23,174.36,61056.0,147.1899,147.2912,147.1223,147.2321,61056.0
2015-09-28 10:20:00,174.31,174.63,174.2,174.63,26254.0,147.1899,147.4601,147.097,147.4601,26254.0
2015-09-28 10:25:00,174.6,174.74,174.5,174.68,65470.0,147.4348,147.553,147.3503,147.5023,65470.0
2015-09-28 10:30:00,174.68,174.7,174.41,174.46,32517.0,147.5023,147.5192,147.2743,147.3165,32517.0
2015-09-28 10:35:00,174.43,174.68,174.32,174.48,36452.0,147.2912,147.5023,147.1983,147.3334,36452.0
2015-09-28 10:40:00,174.52,174.67,174.35,174.63,38540.0,147.3672,147.4939,147.2236,147.4601,38540.0
2015-09-28 10:45:00,174.59,174.64,174.28,174.42,61963.0,147.4263,147.4685,147.1645,147.2828,61963.0
2015-09-28 10:50:00,174.42,174.52,174.23,174.48,63645.0,147.2828,147.3672,147.1223,147.3334,63645.0
2015-09-28 10:55:00,174.52,174.73,174.45,174.66,33786.0,147.3672,147.5445,147.3081,147.4854,33786.0
2015-09-28 11:00:00,174.72,174.88,174.63,174.84,21632.0,147.5361,147.6712,147.4601,147.6374,21632.0
2015-09-28 11:05:00,174.77,174.97,174.73,174.73,78155.0,147.5783,147.7472,147.5445,147.5445,78155.0
2015-09-28 11:10:00,174.75,174.76,174.47,174.47,72345.0,147.5614,147.5699,147.325,147.325,72345.0
2015-09-28 11:15:00,174.47,174.59,174.35,174.35,16532.0,147.325,147.4263,147.2236,147.2236,16532.0
2015-09-28 11:20:00,174.35,174.44,174.29,174.37,12137.0,147.2236,147.2996,147.173,147.2405,12137.0
2015-09-28 11:25:00,174.3,174.3,173.71,173.84,68502.0,147.1814,147.1814,146.6832,146.793,68502.0
2015-09-28 11:30:00,173.86,173.95,173.64,173.69,40257.0,146.8099,146.8859,146.6241,146.6663,40257.0
2015-09-28 11:35:00,173.75,173.89,173.66,173.84,31324.0,146.717,146.8352,146.641,146.793,31324.0
2015-09-28 11:40:00,173.81,173.92,173.74,173.81,95083.0,146.7677,146.8606,146.7086,146.7677,95083.0
2015-09-28 11:45:00,173.8,173.84,173.63,173.74,38346.0,146.7592,146.793,146.6157,146.7086,38346.0
2015-09-28 11:50:00,173.75,173.84,173.61,173.84,23660.0,146.717,146.793,146.5988,146.793,23660.0
2015-09-28 11:55:00,173.84,173.89,173.65,173.65,24217.0,146.793,146.8352,146.6326,146.6326,24217.0
2015-09-28 12:00:00,173.62,173.7,173.52,173.64,29326.0,146.6072,146.6748,146.5228,146.6241,29326.0
2015-09-28 12:05:00,173.61,173.61,173.38,173.44,18728.0,146.5988,146.5988,146.4046,146.4552,18728.0
2015-09-28 12:10:00,173.45,173.49,173.29,173.49,18180.0,146.4637,146.4975,146.3286,146.4975,18180.0
2015-09-28 12:15:00,173.5,173.52,173.36,173.36,19183.0,146.5059,146.5228,146.3877,146.3877,19183.0
2015-09-28 12:20:00,173.3,173.41,173.22,173.4,19623.0,146.337,146.4299,146.2695,146.4215,19623.0
2015-09-28 12:25:00,173.39,173.56,173.39,173.42,13608.0,146.413,146.5566,146.413,146.4383,13608.0
2015-09-28 12:30:00,173.38,173.45,173.18,173.24,23013.0,146.4046,146.4637,146.2357,146.2863,23013.0
2015-09-28 12:35:00,173.19,173.3,173.14,173.26,28271.0,146.2441,146.337,146.2019,146.3032,28271.0
2015-09-28 12:40:00,173.22,173.38,173.08,173.09,11291.0,146.2695,146.4046,146.1512,146.1597,11291.0
2015-09-28 12:45:00,173.08,173.11,172.98,173.09,32482.0,146.1512,146.1766,146.0668,146.1597,32482.0
2015-09-28 12:50:00,173.08,173.14,172.93,173.09,41038.0,146.1512,146.2019,146.0246,146.1597,41038.0
2015-09-28 12:55:00,173.06,173.26,172.93,172.95,42550.0,146.1344,146.3032,146.0246,146.0415,42550.0
2015-09-28 13:00:00,172.96,173.21,172.92,173.2,29452.0,146.0499,146.261,146.0161,146.2526,29452.0
2015-09-28 13:05:00,173.2,173.43,173.2,173.39,28136.0,146.2526,146.4468,146.2526,146.413,28136.0
2015-09-28 13:10:00,173.37,173.39,173.18,173.25,24177.0,146.3961,146.413,146.2357,146.2948,24177.0
2015-09-28 13:15:00,173.26,173.26,172.92,173.04,35784.0,146.3032,146.3032,146.0161,146.1175,35784.0
2015-09-28 13:20:00,173.0,173.14,172.93,173.0,17608.0,146.0837,146.2019,146.0246,146.0837,17608.0
2015-09-28 13:25:00,172.94,173.04,172.84,172.91,16547.0,146.033,146.1175,145.9486,146.0077,16547.0
2015-09-28 13:30:00,172.91,173.21,172.84,173.09,40285.0,146.0077,146.261,145.9486,146.1597,40285.0
2015-09-28 13:35:00,173.06,173.3,172.98,173.26,17480.0,146.1344,146.337,146.0668,146.3032,17480.0
2015-09-28 13:40:00,173.25,173.34,173.1,173.24,16571.0,146.2948,146.3708,146.1681,146.2863,16571.0
2015-09-28 13:45:00,173.23,173.25,172.99,172.99,29167.0,146.2779,146.2948,146.0752,146.0752,29167.0
2015-09-28 13:50:00,173.02,173.1,172.74,172.8,89169.0,146.1006,146.1681,145.8641,145.9148,89169.0
2015-09-28 13:55:00,172.76,172.83,172.65,172.66,61300.0,145.881,145.9401,145.7881,145.7966,61300.0
2015-09-28 14:00:00,172.67,172.74,172.54,172.6,26444.0,145.805,145.8641,145.6953,145.7459,26444.0
2015-09-28 14:05:00,172.55,172.68,172.38,172.67,146783.0,145.7037,145.8135,145.5602,145.805,146783.0
2015-09-28 14:10:00,172.63,172.64,172.3,172.42,47087.0,145.7713,145.7797,145.4926,145.5939,47087.0
2015-09-28 14:15:00,172.4,172.41,172.17,172.26,41242.0,145.577,145.5855,145.3828,145.4588,41242.0
2015-09-28 14:20:00,172.24,172.44,172.11,172.42,28743.0,145.4419,145.6108,145.3322,145.5939,28743.0
2015-09-28 14:25:00,172.42,172.61,172.33,172.61,33947.0,145.5939,145.7544,145.5179,145.7544,33947.0
2015-09-28 14:30:00,172.59,172.6,172.43,172.56,76097.0,145.7375,145.7459,145.6024,145.7121,76097.0
2015-09-28 14:35:00,172.56,172.86,172.49,172.86,19262.0,145.7121,145.9655,145.653,145.9655,19262.0
2015-09-28 14:40:00,172.84,172.97,172.75,172.97,44261.0,145.9486,146.0584,145.8726,146.0584,44261.0
2015-09-28 14:45:00,172.99,173.1,172.7,172.76,30932.0,146.0752,146.1681,145.8304,145.881,30932.0
2015-09-28 14:50:00,172.76,172.76,172.43,172.5,40483.0,145.881,145.881,145.6024,145.6615,40483.0
2015-09-28 14:55:00,172.55,172.61,172.35,172.49,53941.0,145.7037,145.7544,145.5348,145.653,53941.0
2015-09-28 15:00:00,172.48,172.55,172.26,172.55,25826.0,145.6446,145.7037,145.4588,145.7037,25826.0
2015-09-28 15:05:00,172.52,172.52,172.15,172.19,36531.0,145.6784,145.6784,145.3659,145.3997,36531.0
2015-09-28 15:10:00,172.15,172.25,172.02,172.17,79958.0,145.3659,145.4504,145.2562,145.3828,79958.0
2015-09-28 15:15:00,172.16,172.42,172.09,172.42,10786.0,145.3744,145.5939,145.3153,145.5939,10786.0
2015-09-28 15:20:00,172.42,172.49,172.14,172.19,21052.0,145.5939,145.653,145.3575,145.3997,21052.0
2015-09-28 15:25:00,172.21,172.35,172.07,172.17,20283.0,145.4166,145.5348,145.2984,145.3828,20283.0
2015-09-28 15:30:00,172.15,172.55,172.14,172.49,28094.0,145.3659,145.7037,145.3575,145.653,28094.0
2015-09-28 15:35:00,172.52,172.88,172.51,172.57,76652.0,145.6784,145.9824,145.6699,145.7206,76652.0
2015-09-28 15:40:00,172.55,172.92,172.54,172.68,47262.0,145.7037,146.0161,145.6953,145.8135,47262.0
2015-09-28 15:45:00,172.67,172.82,172.59,172.78,56859.0,145.805,145.9317,145.7375,145.8979,56859.0
2015-09-28 15:50:00,172.77,172.93,172.65,172.71,120382.0,145.8895,146.0246,145.7881,145.8388,120382.0
2015-09-28 15:55:00,172.73,172.73,172.22,172.24,175033.0,145.8557,145.8557,145.425,145.4419,175033.0
2015-09-29 09:30:00,172.67,172.89,172.31,172.49,46418.0,145.805,145.9908,145.501,145.653,46418.0
2015-09-29 09:35:00,172.51,172.63,172.44,172.46,28374.0,145.6699,145.7713,145.6108,145.6277,28374.0
2015-09-29 09:40:00,172.39,172.4,171.85,171.85,47630.0,145.5686,145.577,145.1126,145.1126,47630.0
2015-09-29 09:45:00,171.89,172.08,171.8,171.83,26520.0,145.1464,145.3068,145.0704,145.0957,26520.0
2015-09-29 09:50:00,171.79,172.32,171.76,172.28,21230.0,145.0619,145.5095,145.0366,145.4757,21230.0
2015-09-29 09:55:00,172.36,172.98,172.36,172.91,57731.0,145.5433,146.0668,145.5433,146.0077,57731.0
2015-09-29 10:00:00,172.92,173.24,172.63,172.68,50154.0,146.0161,146.2863,145.7713,145.8135,50154.0
2015-09-29 10:05:00,172.7,173.15,172.67,172.68,55740.0,145.8304,146.2104,145.805,145.8135,55740.0
2015-09-29 10:10:00,172.75,173.3,172.75,173.3,15609.0,145.8726,146.337,145.8726,146.337,15609.0
2015-09-29 10:15:00,173.28,173.5,173.21,173.34,27726.0,146.3201,146.5059,146.261,146.3708,27726.0
2015-09-29 10:20:00,173.35,173.57,173.19,173.27,34836.0,146.3792,146.565,146.2441,146.3117,34836.0
2015-09-29 10:25:00,173.29,173.82,173.29,173.75,34478.0,146.3286,146.7761,146.3286,146.717,34478.0
2015-09-29 10:30:00,173.86,173.92,173.7,173.78,11758.0,146.8099,146.8606,146.6748,146.7423,11758.0
2015-09-29 10:35:00,173.78,173.79,173.59,173.64,10018.0,146.7423,146.7508,146.5819,146.6241,10018.0
2015-09-29 10:40:00,173.6,173.62,173.17,173.23,27704.0,146.5903,146.6072,146.2272,146.2779,27704.0
2015-09-29 10:45:00,173.32,173.36,172.95,172.95,53338.0,146.3539,146.3877,146.0415,146.0415,53338.0
2015-09-29 10:50:00,172.91,173.05,172.8,173.04,65750.0,146.0077,146.1259,145.9148,146.1175,65750.0
2015-09-29 10:55:00,173.05,173.27,173.04,173.23,22377.0,146.1259,146.3117,146.1175,146.2779,22377.0
2015-09-29 11:00:00,173.27,173.51,173.09,173.47,29000.0,146.3117,146.5143,146.1597,146.4806,29000.0
2015-09-29 11:05:00,173.46,173.5,173.21,173.23,15130.0,146.4721,146.5059,146.261,146.2779,15130.0
2015-09-29 11:10:00,173.19,173.23,172.87,172.9,32000.0,146.2441,146.2779,145.9739,145.9992,32000.0
2015-09-29 11:15:00,172.9,172.93,172.66,172.71,17196.0,145.9992,146.0246,145.7966,145.8388,17196.0
2015-09-29 11:20:00,172.67,172.8,172.55,172.75,23948.0,145.805,145.9148,145.7037,145.8726,23948.0
2015-09-29 11:25:00,172.72,172.99,172.65,172.91,30717.0,145.8473,146.0752,145.7881,146.0077,30717.0
2015-09-29 11:30:00,172.92,172.92,172.56,172.58,37326.0,146.0161,146.0161,145.7121,145.729,37326.0
2015-09-29 11:35:00,172.59,172.85,172.46,172.85,28903.0,145.7375,145.957,145.6277,145.957,28903.0
2015-09-29 11:40:00,172.85,173.02,172.72,172.78,30279.0,145.957,146.1006,145.8473,145.8979,30279.0
2015-09-29 11:45:00,172.68,172.99,172.59,172.92,20053.0,145.8135,146.0752,145.7375,146.0161,20053.0
2015-09-29 11:50:00,172.92,173.21,172.87,173.15,13226.0,146.0161,146.261,145.9739,146.2104,13226.0
2015-09-29 11:55:00,173.11,173.14,172.73,172.75,10392.0,146.1766,146.2019,145.8557,145.8726,10392.0
2015-09-29 12:00:00,172.71,172.82,172.53,172.62,16793.0,145.8388,145.9317,145.6868,145.7628,16793.0
2015-09-29 12:05:00,172.66,172.74,172.46,172.53,16473.0,145.7966,145.8641,145.6277,145.6868,16473.0
2015-09-29 12:10:00,172.46,172.46,172.18,172.33,29940.0,145.6277,145.6277,145.3913,145.5179,29940.0
2015-09-29 12:15:00,172.36,172.57,172.34,172.37,11108.0,145.5433,145.7206,145.5264,145.5517,11108.0
2015-09-29 12:20:00,172.36,172.54,172.3,172.43,4819.0,145.5433,145.6953,145.4926,145.6024,4819.0
2015-09-29 12:25:00,172.46,172.72,172.46,172.67,9815.0,145.6277,145.8473,145.6277,145.805,9815.0
2015-09-29 12:30:00,172.67,172.75,172.55,172.75,7572.0,145.805,145.8726,145.7037,145.8726,7572.0
2015-09-29 12:35:00,172.72,172.72,172.44,172.45,13214.0,145.8473,145.8473,145.6108,145.6193,13214.0
2015-09-29 12:40:00,172.44,172.53,172.19,172.53,20515.0,145.6108,145.6868,145.3997,145.6868,20515.0
2015-09-29 12:45:00,172.48,172.58,172.15,172.33,11949.0,145.6446,145.729,145.3659,145.5179,11949.0
2015-09-29 12:50:00,172.34,172.38,172.12,172.32,14296.0,145.5264,145.5602,145.3406,145.5095,14296.0
2015-09-29 12:55:00,172.24,172.26,172.01,172.01,21833.0,145.4419,145.4588,145.2477,145.2477,21833.0
2015-09-29 13:00:00,172.08,172.27,172.04,172.24,14954.0,145.3068,145.4673,145.2731,145.4419,14954.0
2015-09-29 13:05:00,172.18,172.45,172.17,172.33,9742.0,145.3913,145.6193,145.3828,145.5179,9742.0
2015-09-29 13:10:00,172.3,172.51,172.23,172.44,11227.0,145.4926,145.6699,145.4335,145.6108,11227.0
2015-09-29 13:15:00,172.46,172.68,172.36,172.68,7180.0,145.6277,145.8135,145.5433,145.8135,7180.0
2015-09-29 13:20:00,172.68,172.88,172.64,172.69,28678.0,145.8135,145.9824,145.7797,145.8219,28678.0
2015-09-29 13:25:00,172.69,172.84,172.69,172.75,15002.0,145.8219,145.9486,145.8219,145.8726,15002.0
2015-09-29 13:30:00,172.8,173.02,172.8,172.82,16811.0,145.9148,146.1006,145.9148,145.9317,16811.0
2015-09-29 13:35:00,172.84,172.87,172.75,172.84,4894.0,145.9486,145.9739,145.8726,145.9486,4894.0
2015-09-29 13:40:00,172.85,173.1,172.84,173.09,21895.0,145.957,146.1681,145.9486,146.1597,21895.0
2015-09-29 13:45:00,173.13,173.14,172.88,172.89,6512.0,146.1935,146.2019,145.9824,145.9908,6512.0
2015-09-29 13:50:00,172.89,172.89,172.71,172.74,29031.0,145.9908,145.9908,145.8388,145.8641,29031.0
2015-09-29 13:55:00,172.82,172.96,172.81,172.95,12214.0,145.9317,146.0499,145.9233,146.0415,12214.0
2015-09-29 14:00:00,172.94,172.98,172.55,172.59,17075.0,146.033,146.0668,145.7037,145.7375,17075.0
2015-09-29 14:05:00,172.61,172.66,172.45,172.52,22515.0,145.7544,145.7966,145.6193,145.6784,22515.0
2015-09-29 14:10:00,172.59,172.65,172.46,172.58,7551.0,145.7375,145.7881,145.6277,145.729,7551.0
2015-09-29 14:15:00,172.48,172.56,172.36,172.56,14475.0,145.6446,145.7121,145.5433,145.7121,14475.0
2015-09-29 14:20:00,172.58,172.64,172.44,172.44,4108.0,145.729,145.7797,145.6108,145.6108,4108.0
2015-09-29 14:25:00,172.52,172.94,172.5,172.86,53821.0,145.6784,146.033,145.6615,145.9655,53821.0
2015-09-29 14:30:00,172.82,172.94,172.63,172.63,18161.0,145.9317,146.033,145.7713,145.7713,18161.0
2015-09-29 14:35:00,172.65,172.72,172.52,172.72,13363.0,145.7881,145.8473,145.6784,145.8473,13363.0
2015-09-29 14:40:00,172.69,172.81,172.57,172.57,9430.0,145.8219,145.9233,145.7206,145.7206,9430.0
2015-09-29 14:45:00,172.54,172.56,172.18,172.18,25757.0,145.6953,145.7121,145.3913,145.3913,25757.0
2015-09-29 14:50:00,172.18,172.31,172.08,172.17,31918.0,145.3913,145.501,145.3068,145.3828,31918.0
2015-09-29 14:55:00,172.11,172.29,171.98,171.98,21790.0,145.3322,145.4842,145.2224,145.2224,21790.0
2015-09-29 15:00:00,171.98,172.05,171.71,171.87,79377.0,145.2224,145.2815,144.9944,145.1295,79377.0
2015-09-29 15:05:00,171.88,172.09,171.77,171.89,52642.0,145.1379,145.3153,145.0451,145.1464,52642.0
2015-09-29 15:10:00,171.85,172.03,171.78,171.93,27395.0,145.1126,145.2646,145.0535,145.1802,27395.0
2015-09-29 15:15:00,171.92,172.07,171.72,171.76,32774.0,145.1717,145.2984,145.0028,145.0366,32774.0
2015-09-29 15:20:00,171.76,171.76,171.43,171.53,160714.0,145.0366,145.0366,144.758,144.8424,160714.0
2015-09-29 15:25:00,171.51,171.63,171.36,171.41,61701.0,144.8255,144.9268,144.6988,144.7411,61701.0
2015-09-29 15:30:00,171.46,171.91,171.46,171.75,24770.0,144.7833,145.1633,144.7833,145.0282,24770.0
2015-09-29 15:35:00,171.73,172.22,171.7,171.97,97107.0,145.0113,145.425,144.986,145.2139,97107.0
2015-09-29 15:40:00,171.92,171.92,171.68,171.9,41558.0,145.1717,145.1717,144.9691,145.1548,41558.0
2015-09-29 15:45:00,171.85,172.33,171.69,172.33,48768.0,145.1126,145.5179,144.9775,145.5179,48768.0
2015-09-29 15:50:00,172.31,172.56,172.24,172.48,48844.0,145.501,145.7121,145.4419,145.6446,48844.0
2015-09-29 15:55:00,172.53,172.74,172.37,172.38,185534.0,145.6868,145.8641,145.5517,145.5602,185534.0
2015-09-30 09:30:00,174.56,174.79,174.4,174.72,53764.0,147.401,147.5952,147.2659,147.5361,53764.0
2015-09-30 09:35:00,174.79,175.18,174.79,175.15,59543.0,147.5952,147.9245,147.5952,147.8992,59543.0
2015-09-30 09:40:00,175.17,175.27,174.79,174.81,45485.0,147.9161,148.0005,147.5952,147.6121,45485.0
2015-09-30 09:45:00,174.86,175.11,174.57,174.96,109821.0,147.6543,147.8654,147.4094,147.7387,109821.0
2015-09-30 09:50:00,174.97,175.13,174.83,174.96,41979.0,147.7472,147.8823,147.629,147.7387,41979.0
2015-09-30 09:55:00,175.01,175.02,174.64,174.64,23626.0,147.781,147.7894,147.4685,147.4685,23626.0
2015-09-30 10:00:00,174.69,174.85,174.66,174.78,13879.0,147.5107,147.6459,147.4854,147.5867,13879.0
2015-09-30 10:05:00,174.78,175.36,174.6,175.3,51465.0,147.5867,148.0765,147.4348,148.0258,51465.0
2015-09-30 10:10:00,175.27,175.29,175.1,175.18,23457.0,148.0005,148.0174,147.857,147.9245,23457.0
2015-09-30 10:15:00,175.16,175.24,175.04,175.1,19819.0,147.9076,147.9752,147.8063,147.857,19819.0
2015-09-30 10:20:00,175.14,175.34,175.14,175.27,17494.0,147.8907,148.0596,147.8907,148.0005,17494.0
2015-09-30 10:25:00,175.28,175.37,175.23,175.36,32470.0,148.009,148.085,147.9667,148.0765,32470.0
2015-09-30 10:30:00,175.34,175.37,175.03,175.1,33359.0,148.0596,148.085,147.7979,147.857,33359.0
2015-09-30 10:35:00,175.12,175.5,175.12,175.42,63435.0,147.8738,148.1947,147.8738,148.1272,63435.0
2015-09-30 10:40:00,175.44,175.49,175.26,175.29,28339.0,148.1441,148.1863,147.9921,148.0174,28339.0
2015-09-30 10:45:00,175.3,175.42,175.24,175.34,26157.0,148.0258,148.1272,147.9752,148.0596,26157.0
2015-09-30 10:50:00,175.35,175.42,175.14,175.16,22479.0,148.0681,148.1272,147.8907,147.9076,22479.0
2015-09-30 10:55:00,175.23,175.24,174.94,175.07,17095.0,147.9667,147.9752,147.7219,147.8316,17095.0
2015-09-30 11:00:00,175.04,175.05,174.79,174.94,60559.0,147.8063,147.8147,147.5952,147.7219,60559.0
2015-09-30 11:05:00,174.96,175.06,174.89,174.89,15210.0,147.7387,147.8232,147.6796,147.6796,15210.0
2015-09-30 11:10:00,174.99,175.14,174.99,175.13,11145.0,147.7641,147.8907,147.7641,147.8823,11145.0
2015-09-30 11:15:00,175.13,175.21,174.99,175.05,6179.0,147.8823,147.9498,147.7641,147.8147,6179.0
2015-09-30 11:20:00,175.11,175.18,174.85,174.87,25725.0,147.8654,147.9245,147.6459,147.6627,25725.0
2015-09-30 11:25:00,174.91,175.15,174.9,175.1,106787.0,147.6965,147.8992,147.6881,147.857,106787.0
2015-09-30 11:30:00,175.1,175.16,175.03,175.13,4735.0,147.857,147.9076,147.7979,147.8823,4735.0
2015-09-30 11:35:00,175.16,175.17,174.82,174.85,8916.0,147.9076,147.9161,147.6205,147.6459,8916.0
2015-09-30 11:40:00,174.89,174.89,174.39,174.4,19426.0,147.6796,147.6796,147.2574,147.2659,19426.0
2015-09-30 11:45:00,174.42,174.56,174.42,174.56,27680.0,147.2828,147.401,147.2828,147.401,27680.0
2015-09-30 11:50:00,174.54,174.63,174.45,174.62,32389.0,147.3841,147.4601,147.3081,147.4516,32389.0
2015-09-30 11:55:00,174.54,174.61,174.39,174.6,103311.0,147.3841,147.4432,147.2574,147.4348,103311.0
2015-09-30 12:00:00,174.59,174.68,174.57,174.59,76652.0,147.4263,147.5023,147.4094,147.4263,76652.0
2015-09-30 12:05:00,174.57,174.57,174.16,174.23,88046.0,147.4094,147.4094,147.0632,147.1223,88046.0
2015-09-30 12:10:00,174.17,174.22,174.06,174.06,28550.0,147.0717,147.1139,146.9788,146.9788,28550.0
2015-09-30 12:15:00,174.05,174.22,174.0,174.12,7733.0,146.9703,147.1139,146.9281,147.0294,7733.0
2015-09-30 12:20:00,174.13,174.22,174.0,174.09,94145.0,147.0379,147.1139,146.9281,147.0041,94145.0
2015-09-30 12:25:00,174.08,174.28,174.07,174.27,20288.0,146.9957,147.1645,146.9872,147.1561,20288.0
2015-09-30 12:30:00,174.21,174.35,174.15,174.33,33049.0,147.1054,147.2236,147.0548,147.2068,33049.0
2015-09-30 12:35:00,174.3,174.34,174.17,174.2,14624.0,147.1814,147.2152,147.0717,147.097,14624.0
2015-09-30 12:40:00,174.15,174.25,174.1,174.17,4131.0,147.0548,147.1392,147.0125,147.0717,4131.0
2015-09-30 12:45:00,174.19,174.2,173.67,173.67,97819.0,147.0885,147.097,146.6494,146.6494,97819.0
2015-09-30 12:50:00,173.73,173.88,173.71,173.88,19626.0,146.7001,146.8268,146.6832,146.8268,19626.0
2015-09-30 12:55:00,173.84,173.94,173.82,173.94,16197.0,146.793,146.8774,146.7761,146.8774,16197.0
2015-09-30 13:00:00,173.94,174.13,173.94,174.11,26762.0,146.8774,147.0379,146.8774,147.021,26762.0
2015-09-30 13:05:00,174.12,174.2,174.09,174.11,21281.0,147.0294,147.097,147.0041,147.021,21281.0
2015-09-30 13:10:00,174.12,174.19,174.07,174.13,13415.0,147.0294,147.0885,146.9872,147.0379,13415.0
2015-09-30 13:15:00,174.14,174.51,174.13,174.5,25813.0,147.0463,147.3588,147.0379,147.3503,25813.0
2015-09-30 13:20:00,174.46,174.48,174.35,174.44,15471.0,147.3165,147.3334,147.2236,147.2996,15471.0
2015-09-30 13:25:00,174.43,174.47,174.34,174.44,247325.0,147.2912,147.325,147.2152,147.2996,247325.0
2015-09-30 13:30:00,174.43,174.54,174.31,174.31,17549.0,147.2912,147.3841,147.1899,147.1899,17549.0
2015-09-30 13:35:00,174.33,174.48,174.25,174.39,23445.0,147.2068,147.3334,147.1392,147.2574,23445.0
2015-09-30 13:40:00,174.46,174.79,174.46,174.79,7684.0,147.3165,147.5952,147.3165,147.5952,7684.0
2015-09-30 13:45:00,174.8,174.82,174.69,174.69,11276.0,147.6036,147.6205,147.5107,147.5107,11276.0
2015-09-30 13:50:00,174.75,175.04,174.71,174.98,29682.0,147.5614,147.8063,147.5276,147.7556,29682.0
2015-09-30 13:55:00,174.97,175.03,174.92,174.94,7209.0,147.7472,147.7979,147.705,147.7219,7209.0
2015-09-30 14:00:00,174.96,174.97,174.76,174.77,12950.0,147.7387,147.7472,147.5699,147.5783,12950.0
2015-09-30 14:05:00,174.78,174.88,174.71,174.71,25161.0,147.5867,147.6712,147.5276,147.5276,25161.0
2015-09-30 14:10:00,174.69,174.74,174.57,174.73,11542.0,147.5107,147.553,147.4094,147.5445,11542.0
2015-09-30 14:15:00,174.73,174.87,174.67,174.84,11929.0,147.5445,147.6627,147.4939,147.6374,11929.0
2015-09-30 14:20:00,174.94,174.97,174.84,174.96,7105.0,147.7219,147.7472,147.6374,147.7387,7105.0
2015-09-30 14:25:00,175.0,175.0,174.9,174.96,3692.0,147.7725,147.7725,147.6881,147.7387,3692.0
2015-09-30 14:30:00,175.05,175.09,174.59,174.61,39087.0,147.8147,147.8485,147.4263,147.4432,39087.0
2015-09-30 14:35:00,174.61,174.67,174.55,174.62,13153.0,147.4432,147.4939,147.3925,147.4516,13153.0
2015-09-30 14:40:00,174.62,174.9,174.55,174.87,24986.0,147.4516,147.6881,147.3925,147.6627,24986.0
2015-09-30 14:45:00,174.86,175.03,174.76,174.98,30709.0,147.6543,147.7979,147.5699,147.7556,30709.0
2015-09-30 14:50:00,174.98,175.02,174.8,175.01,18110.0,147.7556,147.7894,147.6036,147.781,18110.0
2015-09-30 14:55:00,174.98,175.22,174.97,175.22,72266.0,147.7556,147.9583,147.7472,147.9583,72266.0
2015-09-30 15:00:00,175.19,175.34,174.84,174.88,39442.0,147.933,148.0596,147.6374,147.6712,39442.0
2015-09-30 15:05:00,174.9,175.07,174.8,174.96,33379.0,147.6881,147.8316,147.6036,147.7387,33379.0
2015-09-30 15:10:00,174.99,175.11,174.91,175.04,37915.0,147.7641,147.8654,147.6965,147.8063,37915.0
2015-09-30 15:15:00,175.05,175.06,174.87,175.03,55210.0,147.8147,147.8232,147.6627,147.7979,55210.0
2015-09-30 15:20:00,175.03,175.23,174.97,174.99,55836.0,147.7979,147.9667,147.7472,147.7641,55836.0
2015-09-30 15:25:00,174.99,175.22,174.96,175.22,57994.0,147.7641,147.9583,147.7387,147.9583,57994.0
2015-09-30 15:30:00,175.23,175.53,175.19,175.53,112438.0,147.9667,148.2201,147.933,148.2201,112438.0
2015-09-30 15:35:00,175.51,175.6,175.33,175.43,69665.0,148.2032,148.2792,148.0512,148.1356,69665.0
2015-09-30 15:40:00,175.43,175.64,175.39,175.58,68984.0,148.1356,148.3129,148.1018,148.2623,68984.0
2015-09-30 15:45:00,175.59,175.75,175.43,175.62,197491.0,148.2707,148.4058,148.1356,148.2961,197491.0
2015-09-30 15:50:00,175.66,175.78,175.6,175.75,166551.0,148.3298,148.4312,148.2792,148.4058,166551.0
2015-09-30 15:55:00,175.75,175.84,175.62,175.69,503765.0,148.4058,148.4818,148.2961,148.3552,503765.0
2015-10-01 09:30:00,175.97,176.43,175.97,176.14,85571.0,148.5916,148.98,148.5916,148.7352,85571.0
2015-10-01 09:35:00,176.15,176.16,175.48,175.61,21124.0,148.7436,148.752,148.1778,148.2876,21124.0
2015-10-01 09:40:00,175.59,175.62,175.41,175.47,12319.0,148.2707,148.2961,148.1187,148.1694,12319.0
2015-10-01 09:45:00,175.45,175.64,175.28,175.63,15286.0,148.1525,148.3129,148.009,148.3045,15286.0
2015-10-01 09:50:00,175.7,175.94,175.7,175.76,38596.0,148.3636,148.5663,148.3636,148.4143,38596.0
2015-10-01 09:55:00,175.83,175.83,175.14,175.16,21117.0,148.4734,148.4734,147.8907,147.9076,21117.0
2015-10-01 10:00:00,175.19,175.31,174.74,175.02,88388.0,147.933,148.0343,147.553,147.7894,88388.0
2015-10-01 10:05:00,175.01,175.54,175.0,175.51,32868.0,147.781,148.2285,147.7725,148.2032,32868.0
2015-10-01 10:10:00,175.53,175.75,175.47,175.47,64528.0,148.2201,148.4058,148.1694,148.1694,64528.0
2015-10-01 10:15:00,175.65,176.02,175.65,175.74,34911.0,148.3214,148.6338,148.3214,148.3974,34911.0
2015-10-01 10:20:00,175.72,175.82,175.53,175.53,13094.0,148.3805,148.4649,148.2201,148.2201,13094.0
2015-10-01 10:25:00,175.51,175.97,175.51,175.84,8769.0,148.2032,148.5916,148.2032,148.4818,8769.0
2015-10-01 10:30:00,175.93,175.97,175.44,175.44,9487.0,148.5578,148.5916,148.1441,148.1441,9487.0
2015-10-01 10:35:00,175.41,175.67,175.39,175.67,12906.0,148.1187,148.3383,148.1018,148.3383,12906.0
2015-10-01 10:40:00,175.63,175.8,175.39,175.39,13224.0,148.3045,148.448,148.1018,148.1018,13224.0
2015-10-01 10:45:00,175.49,175.76,175.47,175.65,12139.0,148.1863,148.4143,148.1694,148.3214,12139.0
2015-10-01 10:50:00,175.56,175.56,175.11,175.11,14372.0,148.2454,148.2454,147.8654,147.8654,14372.0
2015-10-01 10:55:00,175.12,175.25,175.06,175.06,15077.0,147.8738,147.9836,147.8232,147.8232,15077.0
2015-10-01 11:00:00,175.06,175.12,174.92,175.12,19468.0,147.8232,147.8738,147.705,147.8738,19468.0
2015-10-01 11:05:00,175.07,175.31,174.91,175.17,14296.0,147.8316,148.0343,147.6965,147.9161,14296.0
2015-10-01 11:10:00,175.22,175.37,175.16,175.17,7920.0,147.9583,148.085,147.9076,147.9161,7920.0
2015-10-01 11:15:00,175.15,175.26,174.94,174.99,11704.0,147.8992,147.9921,147.7219,147.7641,11704.0
2015-10-01 11:20:00,174.92,175.26,174.85,175.08,5368.0,147.705,147.9921,147.6459,147.8401,5368.0
2015-10-01 11:25:00,175.08,175.32,175.04,175.08,20572.0,147.8401,148.0427,147.8063,147.8401,20572.0
2015-10-01 11:30:00,175.13,175.31,174.98,175.0,9112.0,147.8823,148.0343,147.7556,147.7725,9112.0
2015-10-01 11:35:00,175.09,175.23,174.98,175.2,5114.0,147.8485,147.9667,147.7556,147.9414,5114.0
2015-10-01 11:40:00,175.07,175.17,175.0,175.15,6915.0,147.8316,147.9161,147.7725,147.8992,6915.0
2015-10-01 11:45:00,175.1,175.1,174.81,175.03,15562.0,147.857,147.857,147.6121,147.7979,15562.0
2015-10-01 11:50:00,175.05,175.08,174.57,174.57,42072.0,147.8147,147.8401,147.4094,147.4094,42072.0
2015-10-01 11:55:00,174.55,174.62,174.3,174.49,107997.0,147.3925,147.4516,147.1814,147.3419,107997.0
2015-10-01 12:00:00,174.47,174.47,174.28,174.32,20231.0,147.325,147.325,147.1645,147.1983,20231.0
2015-10-01 12:05:00,174.26,174.26,174.0,174.07,34857.0,147.1477,147.1477,146.9281,146.9872,34857.0
2015-10-01 12:10:00,174.14,174.26,174.06,174.26,13888.0,147.0463,147.1477,146.9788,147.1477,13888.0
2015-10-01 12:15:00,174.28,174.32,174.2,174.26,15599.0,147.1645,147.1983,147.097,147.1477,15599.0
2015-10-01 12:20:00,174.31,174.34,174.17,174.18,25904.0,147.1899,147.2152,147.0717,147.0801,25904.0
2015-10-01 12:25:00,174.15,174.58,174.13,174.46,11642.0,147.0548,147.4179,147.0379,147.3165,11642.0
2015-10-01 12:30:00,174.45,174.65,174.43,174.57,20378.0,147.3081,147.477,147.2912,147.4094,20378.0
2015-10-01 12:35:00,174.56,174.72,174.51,174.66,15703.0,147.401,147.5361,147.3588,147.4854,15703.0
2015-10-01 12:40:00,174.63,174.64,174.52,174.58,27992.0,147.4601,147.4685,147.3672,147.4179,27992.0
2015-10-01 12:45:00,174.59,174.59,174.38,174.38,12288.0,147.4263,147.4263,147.249,147.249,12288.0
2015-10-01 12:50:00,174.39,174.5,174.38,174.42,18668.0,147.2574,147.3503,147.249,147.2828,18668.0
2015-10-01 12:55:00,174.51,174.65,174.51,174.55,6310.0,147.3588,147.477,147.3588,147.3925,6310.0
2015-10-01 13:00:00,174.56,174.56,174.19,174.22,18496.0,147.401,147.401,147.0885,147.1139,18496.0
2015-10-01 13:05:00,174.25,174.37,174.23,174.37,11421.0,147.1392,147.2405,147.1223,147.2405,11421.0
2015-10-01 13:10:00,174.34,174.4,174.15,174.15,10404.0,147.2152,147.2659,147.0548,147.0548,10404.0
2015-10-01 13:15:00,174.14,174.56,174.14,174.42,13269.0,147.0463,147.401,147.0463,147.2828,13269.0
2015-10-01 13:20:00,174.44,174.45,174.17,174.34,133690.0,147.2996,147.3081,147.0717,147.2152,133690.0
2015-10-01 13:25:00,174.31,174.47,174.19,174.26,49857.0,147.1899,147.325,147.0885,147.1477,49857.0
2015-10-01 13:30:00,174.25,174.48,174.24,174.45,38497.0,147.1392,147.3334,147.1308,147.3081,38497.0
2015-10-01 13:35:00,174.43,174.63,174.36,174.46,28508.0,147.2912,147.4601,147.2321,147.3165,28508.0
2015-10-01 13:40:00,174.47,174.49,174.33,174.43,74380.0,147.325,147.3419,147.2068,147.2912,74380.0
2015-10-01 13:45:00,174.42,174.65,174.37,174.65,47120.0,147.2828,147.477,147.2405,147.477,47120.0
2015-10-01 13:50:00,174.62,174.81,174.53,174.78,31849.0,147.4516,147.6121,147.3756,147.5867,31849.0
2015-10-01 13:55:00,174.75,175.0,174.74,174.96,51145.0,147.5614,147.7725,147.553,147.7387,51145.0
2015-10-01 14:00:00,174.99,174.99,174.79,174.82,237674.0,147.7641,147.7641,147.5952,147.6205,237674.0
2015-10-01 14:05:00,174.82,175.3,174.79,175.25,62838.0,147.6205,148.0258,147.5952,147.9836,62838.0
2015-10-01 14:10:00,175.29,175.46,175.28,175.4,23507.0,148.0174,148.1609,148.009,148.1103,23507.0
2015-10-01 14:15:00,175.34,175.56,175.34,175.41,17098.0,148.0596,148.2454,148.0596,148.1187,17098.0
2015-10-01 14:20:00,175.4,175.44,175.12,175.13,12202.0,148.1103,148.1441,147.8738,147.8823,12202.0
2015-10-01 14:25:00,175.14,175.28,175.07,175.28,15350.0,147.8907,148.009,147.8316,148.009,15350.0
2015-10-01 14:30:00,175.37,175.5,175.27,175.27,12567.0,148.085,148.1947,148.0005,148.0005,12567.0
2015-10-01 14:35:00,175.24,175.4,175.24,175.37,26015.0,147.9752,148.1103,147.9752,148.085,26015.0
2015-10-01 14:40:00,175.4,175.51,175.31,175.31,34714.0,148.1103,148.2032,148.0343,148.0343,34714.0
2015-10-01 14:45:00,175.38,175.43,175.18,175.19,83121.0,148.0934,148.1356,147.9245,147.933,83121.0
2015-10-01 14:50:00,175.23,175.52,175.18,175.52,50132.0,147.9667,148.2116,147.9245,148.2116,50132.0
2015-10-01 14:55:00,175.56,175.84,175.56,175.74,20814.0,148.2454,148.4818,148.2454,148.3974,20814.0
2015-10-01 15:00:00,175.75,175.96,175.74,175.84,6658.0,148.4058,148.5832,148.3974,148.4818,6658.0
2015-10-01 15:05:00,175.8,175.8,175.57,175.66,30678.0,148.448,148.448,148.2538,148.3298,30678.0
2015-10-01 15:10:00,175.65,176.0,175.63,176.0,12593.0,148.3214,148.6169,148.3045,148.6169,12593.0
2015-10-01 15:15:00,175.96,175.96,175.77,175.85,8773.0,148.5832,148.5832,148.4227,148.4903,8773.0
2015-10-01 15:20:00,175.8,175.84,175.68,175.74,9968.0,148.448,148.4818,148.3467,148.3974,9968.0
2015-10-01 15:25:00,175.86,175.88,175.58,175.64,17522.0,148.4987,148.5156,148.2623,148.3129,17522.0
2015-10-01 15:30:00,175.65,175.7,175.56,175.7,18704.0,148.3214,148.3636,148.2454,148.3636,18704.0
2015-10-01 15:35:00,175.67,175.67,175.22,175.26,27145.0,148.3383,148.3383,147.9583,147.9921,27145.0
2015-10-01 15:40:00,175.24,175.47,175.23,175.47,20596.0,147.9752,148.1694,147.9667,148.1694,20596.0
2015-10-01 15:45:00,175.53,175.85,175.53,175.85,14688.0,148.2201,148.4903,148.2201,148.4903,14688.0
2015-10-01 15:50:00,175.86,175.96,175.82,175.9,15166.0,148.4987,148.5832,148.4649,148.5325,15166.0
2015-10-01 15:55:00,175.9,176.21,175.9,176.15,348822.0,148.5325,148.7943,148.5325,148.7436,348822.0
2015-10-02 09:30:00,174.0,174.09,173.48,173.53,93519.0,146.9281,147.0041,146.489,146.5312,93519.0
2015-10-02 09:35:00,173.47,173.95,173.41,173.76,79060.0,146.4806,146.8859,146.4299,146.7254,79060.0
2015-10-02 09:40:00,173.78,174.22,173.66,174.06,44074.0,146.7423,147.1139,146.641,146.9788,44074.0
2015-10-02 09:45:00,173.97,174.04,173.67,173.78,76283.0,146.9028,146.9619,146.6494,146.7423,76283.0
2015-10-02 09:50:00,173.74,173.74,173.35,173.67,29195.0,146.7086,146.7086,146.3792,146.6494,29195.0
2015-10-02 09:55:00,173.71,174.05,173.6,174.03,29171.0,146.6832,146.9703,146.5903,146.9534,29171.0
2015-10-02 10:00:00,173.94,174.05,173.62,173.63,47328.0,146.8774,146.9703,146.6072,146.6157,47328.0
2015-10-02 10:05:00,173.61,173.74,173.47,173.69,49395.0,146.5988,146.7086,146.4806,146.6663,49395.0
2015-10-02 10:10:00,173.75,174.03,173.63,173.98,21385.0,146.717,146.9534,146.6157,146.9112,21385.0
2015-10-02 10:15:00,174.05,174.46,174.01,174.1,72712.0,146.9703,147.3165,146.9365,147.0125,72712.0
2015-10-02 10:20:00,174.11,174.31,174.03,174.13,29823.0,147.021,147.1899,146.9534,147.0379,29823.0
2015-10-02 10:25:00,174.09,174.11,173.84,173.9,28846.0,147.0041,147.021,146.793,146.8437,28846.0
2015-10-02 10:30:00,173.88,174.1,173.78,174.07,20738.0,146.8268,147.0125,146.7423,146.9872,20738.0
2015-10-02 10:35:00,174.11,174.32,173.96,174.29,32270.0,147.021,147.1983,146.8943,147.173,32270.0
2015-10-02 10:40:00,174.27,174.73,174.26,174.73,55331.0,147.1561,147.5445,147.1477,147.5445,55331.0
2015-10-02 10:45:00,174.69,174.77,174.6,174.77,14335.0,147.5107,147.5783,147.4348,147.5783,14335.0
2015-10-02 10:50:00,174.81,174.85,174.57,174.61,10800.0,147.6121,147.6459,147.4094,147.4432,10800.0
2015-10-02 10:55:00,174.61,175.04,174.61,175.03,16803.0,147.4432,147.8063,147.4432,147.7979,16803.0
2015-10-02 11:00:00,175.04,175.17,174.93,175.05,46490.0,147.8063,147.9161,147.7134,147.8147,46490.0
2015-10-02 11:05:00,175.13,175.4,175.11,175.29,15389.0,147.8823,148.1103,147.8654,148.0174,15389.0
2015-10-02 11:10:00,175.3,175.33,175.09,175.09,7204.0,148.0258,148.0512,147.8485,147.8485,7204.0
2015-10-02 11:15:00,175.1,175.12,174.87,174.91,16402.0,147.857,147.8738,147.6627,147.6965,16402.0
2015-10-02 11:20:00,174.91,175.01,174.73,174.73,7774.0,147.6965,147.781,147.5445,147.5445,7774.0
2015-10-02 11:25:00,174.71,175.18,174.7,175.1,12428.0,147.5276,147.9245,147.5192,147.857,12428.0
2015-10-02 11:30:00,175.13,175.39,175.06,175.39,16486.0,147.8823,148.1018,147.8232,148.1018,16486.0
2015-10-02 11:35:00,175.36,175.57,175.15,175.16,29305.0,148.0765,148.2538,147.8992,147.9076,29305.0
2015-10-02 11:40:00,175.14,175.17,174.95,175.01,14520.0,147.8907,147.9161,147.7303,147.781,14520.0
2015-10-02 11:45:00,175.0,175.19,174.94,175.06,10702.0,147.7725,147.933,147.7219,147.8232,10702.0
2015-10-02 11:50:00,175.05,175.22,174.95,175.19,11805.0,147.8147,147.9583,147.7303,147.933,11805.0
2015-10-02 11:55:00,175.21,175.36,175.14,175.28,6270.0,147.9498,148.0765,147.8907,148.009,6270.0
2015-10-02 12:00:00,175.26,175.31,175.18,175.24,5802.0,147.9921,148.0343,147.9245,147.9752,5802.0
2015-10-02 12:05:00,175.29,175.55,175.25,175.52,9054.0,148.0174,148.2369,147.9836,148.2116,9054.0
2015-10-02 12:10:00,175.62,175.85,175.57,175.81,27309.0,148.2961,148.4903,148.2538,148.4565,27309.0
2015-10-02 12:15:00,175.81,175.95,175.78,175.9,8410.0,148.4565,148.5747,148.4312,148.5325,8410.0
2015-10-02 12:20:00,175.88,176.07,175.84,175.85,10524.0,148.5156,148.676,148.4818,148.4903,10524.0
2015-10-02 12:25:00,175.88,175.95,175.85,175.95,9233.0,148.5156,148.5747,148.4903,148.5747,9233.0
2015-10-02 12:30:00,176.05,176.47,176.04,176.18,122038.0,148.6592,149.0138,148.6507,148.7689,122038.0
2015-10-02 12:35:00,176.11,176.16,175.94,175.94,37894.0,148.7098,148.752,148.5663,148.5663,37894.0
2015-10-02 12:40:00,175.97,176.1,175.91,176.09,18185.0,148.5916,148.7014,148.5409,148.6929,18185.0
2015-10-02 12:45:00,176.13,176.45,176.08,176.37,19646.0,148.7267,148.9969,148.6845,148.9294,19646.0
2015-10-02 12:50:00,176.36,176.76,176.27,176.68,59558.0,148.9209,149.2587,148.8449,149.1911,59558.0
2015-10-02 12:55:00,176.71,176.72,176.59,176.64,9598.0,149.2165,149.2249,149.1151,149.1574,9598.0
2015-10-02 13:00:00,176.66,176.83,176.58,176.69,17887.0,149.1742,149.3178,149.1067,149.1996,17887.0
2015-10-02 13:05:00,176.74,176.99,176.7,176.85,32972.0,149.2418,149.4529,149.208,149.3347,32972.0
2015-10-02 13:10:00,176.93,177.23,176.92,177.09,37463.0,149.4022,149.6556,149.3938,149.5373,37463.0
2015-10-02 13:15:00,177.2,177.31,176.96,177.04,36660.0,149.6302,149.7231,149.4276,149.4951,36660.0
2015-10-02 13:20:00,177.03,177.05,176.8,176.82,9303.0,149.4867,149.5036,149.2925,149.3094,9303.0
2015-10-02 13:25:00,176.77,176.94,176.76,176.87,18630.0,149.2671,149.4107,149.2587,149.3516,18630.0
2015-10-02 13:30:00,176.89,177.02,176.89,176.93,5908.0,149.3685,149.4782,149.3685,149.4022,5908.0
2015-10-02 13:35:00,176.92,176.93,176.56,176.59,22468.0,149.3938,149.4022,149.0898,149.1151,22468.0
2015-10-02 13:40:00,176.63,176.68,176.46,176.65,20359.0,149.1489,149.1911,149.0054,149.1658,20359.0
2015-10-02 13:45:00,176.64,176.95,176.63,176.88,19623.0,149.1574,149.4191,149.1489,149.36,19623.0
2015-10-02 13:50:00,176.89,176.93,176.71,176.71,9249.0,149.3685,149.4022,149.2165,149.2165,9249.0
2015-10-02 13:55:00,176.67,176.86,176.6,176.63,7906.0,149.1827,149.3431,149.1236,149.1489,7906.0
2015-10-02 14:00:00,176.68,176.77,176.57,176.77,13263.0,149.1911,149.2671,149.0982,149.2671,13263.0
2015-10-02 14:05:00,176.79,177.04,176.74,177.04,32928.0,149.284,149.4951,149.2418,149.4951,32928.0
2015-10-02 14:10:00,177.02,177.02,176.7,176.76,25595.0,149.4782,149.4782,149.208,149.2587,25595.0
2015-10-02 14:15:00,176.71,176.81,176.69,176.73,9016.0,149.2165,149.3009,149.1996,149.2334,9016.0
2015-10-02 14:20:00,176.7,176.97,176.63,176.97,11867.0,149.208,149.436,149.1489,149.436,11867.0
2015-10-02 14:25:00,176.95,177.2,176.92,177.04,12201.0,149.4191,149.6302,149.3938,149.4951,12201.0
2015-10-02 14:30:00,177.08,177.24,177.08,177.09,6660.0,149.5289,149.664,149.5289,149.5373,6660.0
2015-10-02 14:35:00,177.05,177.18,177.0,177.18,2643.0,149.5036,149.6133,149.4613,149.6133,2643.0
2015-10-02 14:40:00,177.18,177.22,176.9,177.08,12898.0,149.6133,149.6471,149.3769,149.5289,12898.0
2015-10-02 14:45:00,177.1,177.11,176.91,176.91,8732.0,149.5458,149.5542,149.3853,149.3853,8732.0
2015-10-02 14:50:00,176.95,177.04,176.81,176.93,31468.0,149.4191,149.4951,149.3009,149.4022,31468.0
2015-10-02 14:55:00,177.05,177.05,176.75,176.75,12083.0,149.5036,149.5036,149.2502,149.2502,12083.0
2015-10-02 15:00:00,176.78,176.91,176.71,176.91,17842.0,149.2756,149.3853,149.2165,149.3853,17842.0
2015-10-02 15:05:00,176.99,177.3,176.88,177.3,31309.0,149.4529,149.7147,149.36,149.7147,31309.0
2015-10-02 15:10:00,177.32,177.49,177.23,177.42,32906.0,149.7316,149.8751,149.6556,149.816,32906.0
2015-10-02 15:15:00,177.45,177.86,177.45,177.83,76507.0,149.8413,150.1875,149.8413,150.1622,76507.0
2015-10-02 15:20:00,177.82,177.99,177.81,177.9,58933.0,150.1538,150.2973,150.1453,150.2213,58933.0
2015-10-02 15:25:00,177.88,178.1,177.83,178.1,23178.0,150.2044,150.3902,150.1622,150.3902,23178.0
2015-10-02 15:30:00,178.13,178.21,178.03,178.17,38036.0,150.4155,150.4831,150.3311,150.4493,38036.0
2015-10-02 15:35:00,178.19,178.34,178.12,178.16,35325.0,150.4662,150.5929,150.4071,150.4409,35325.0
2015-10-02 15:40:00,178.19,178.22,178.11,178.16,18386.0,150.4662,150.4915,150.3986,150.4409,18386.0
2015-10-02 15:45:00,178.19,178.37,178.19,178.35,27944.0,150.4662,150.6182,150.4662,150.6013,27944.0
2015-10-02 15:50:00,178.38,178.47,178.24,178.44,71187.0,150.6266,150.7026,150.5084,150.6773,71187.0
2015-10-02 15:55:00,178.42,178.72,178.28,178.72,78576.0,150.6604,150.9137,150.5422,150.9137,78576.0
2015-10-05 09:30:00,180.14,180.21,180.0,180.15,33889.0,152.1128,152.1719,151.9946,152.1213,33889.0
2015-10-05 09:35:00,180.27,180.65,180.26,180.65,54117.0,152.2226,152.5435,152.2141,152.5435,54117.0
2015-10-05 09:40:00,180.64,180.67,180.47,180.56,45247.0,152.535,152.5603,152.3915,152.4675,45247.0
2015-10-05 09:45:00,180.54,180.8,180.52,180.77,37229.0,152.4506,152.6701,152.4337,152.6448,37229.0
2015-10-05 09:50:00,180.77,180.94,180.72,180.77,24429.0,152.6448,152.7883,152.6026,152.6448,24429.0
2015-10-05 09:55:00,180.78,180.9,180.73,180.85,32548.0,152.6532,152.7546,152.611,152.7123,32548.0
2015-10-05 10:00:00,180.88,180.98,180.58,180.63,21156.0,152.7377,152.8221,152.4844,152.5266,21156.0
2015-10-05 10:05:00,180.63,180.88,180.63,180.87,17662.0,152.5266,152.7377,152.5266,152.7292,17662.0
2015-10-05 10:10:00,180.88,181.07,180.88,181.0,21390.0,152.7377,152.8981,152.7377,152.839,21390.0
2015-10-05 10:15:00,180.98,181.12,180.87,180.93,21448.0,152.8221,152.9403,152.7292,152.7799,21448.0
2015-10-05 10:20:00,180.93,181.13,180.92,181.07,24365.0,152.7799,152.9488,152.7715,152.8981,24365.0
2015-10-05 10:25:00,181.12,181.12,180.96,180.96,11272.0,152.9403,152.9403,152.8052,152.8052,11272.0
2015-10-05 10:30:00,180.97,181.01,180.87,180.87,8594.0,152.8137,152.8474,152.7292,152.7292,8594.0
2015-10-05 10:35:00,180.84,180.92,180.8,180.8,7752.0,152.7039,152.7715,152.6701,152.6701,7752.0
2015-10-05 10:40:00,180.72,180.76,180.53,180.59,40668.0,152.6026,152.6363,152.4421,152.4928,40668.0
2015-10-05 10:45:00,180.55,180.63,180.44,180.59,29302.0,152.459,152.5266,152.3661,152.4928,29302.0
2015-10-05 10:50:00,180.56,180.74,180.48,180.72,19637.0,152.4675,152.6195,152.3999,152.6026,19637.0
2015-10-05 10:55:00,180.74,180.79,180.65,180.74,19760.0,152.6195,152.6617,152.5435,152.6195,19760.0
2015-10-05 11:00:00,180.73,180.89,180.72,180.85,12394.0,152.611,152.7461,152.6026,152.7123,12394.0
2015-10-05 11:05:00,180.86,181.02,180.85,181.0,7409.0,152.7208,152.8559,152.7123,152.839,7409.0
2015-10-05 11:10:00,180.98,181.06,180.97,181.0,7421.0,152.8221,152.8897,152.8137,152.839,7421.0
2015-10-05 11:15:00,180.99,180.99,180.8,180.8,11197.0,152.8306,152.8306,152.6701,152.6701,11197.0
2015-10-05 11:20:00,180.81,180.96,180.78,180.91,15145.0,152.6786,152.8052,152.6532,152.763,15145.0
2015-10-05 11:25:00,180.91,181.01,180.77,180.83,22351.0,152.763,152.8474,152.6448,152.6955,22351.0
2015-10-05 11:30:00,180.81,180.97,180.81,180.84,12567.0,152.6786,152.8137,152.6786,152.7039,12567.0
2015-10-05 11:35:00,180.83,180.87,180.72,180.72,9094.0,152.6955,152.7292,152.6026,152.6026,9094.0
2015-10-05 11:40:00,180.72,180.82,180.68,180.73,6317.0,152.6026,152.687,152.5688,152.611,6317.0
2015-10-05 11:45:00,180.72,180.86,180.71,180.83,15961.0,152.6026,152.7208,152.5941,152.6955,15961.0
2015-10-05 11:50:00,180.9,180.91,180.84,180.88,5752.0,152.7546,152.763,152.7039,152.7377,5752.0
2015-10-05 11:55:00,180.88,181.02,180.78,181.02,6391.0,152.7377,152.8559,152.6532,152.8559,6391.0
2015-10-05 12:00:00,181.0,181.01,180.96,180.97,5673.0,152.839,152.8474,152.8052,152.8137,5673.0
2015-10-05 12:05:00,180.98,181.2,180.98,181.1,19085.0,152.8221,153.0079,152.8221,152.9234,19085.0
2015-10-05 12:10:00,181.09,181.09,180.98,181.07,6174.0,152.915,152.915,152.8221,152.8981,6174.0
2015-10-05 12:15:00,181.09,181.29,181.07,181.22,21656.0,152.915,153.0839,152.8981,153.0248,21656.0
2015-10-05 12:20:00,181.21,181.23,180.99,181.04,18606.0,153.0163,153.0332,152.8306,152.8728,18606.0
2015-10-05 12:25:00,181.05,181.13,181.0,181.13,43134.0,152.8812,152.9488,152.839,152.9488,43134.0
2015-10-05 12:30:00,181.11,181.18,181.11,181.18,10615.0,152.9319,152.991,152.9319,152.991,10615.0
2015-10-05 12:35:00,181.17,181.21,181.11,181.21,20951.0,152.9826,153.0163,152.9319,153.0163,20951.0
2015-10-05 12:40:00,181.22,181.25,181.15,181.25,19632.0,153.0248,153.0501,152.9657,153.0501,19632.0
2015-10-05 12:45:00,181.29,181.32,181.2,181.32,11439.0,153.0839,153.1092,153.0079,153.1092,11439.0
2015-10-05 12:50:00,181.32,181.34,181.15,181.15,7768.0,153.1092,153.1261,152.9657,152.9657,7768.0
2015-10-05 12:55:00,181.16,181.19,181.04,181.13,15748.0,152.9741,152.9994,152.8728,152.9488,15748.0
2015-10-05 13:00:00,181.14,181.18,181.05,181.14,12774.0,152.9572,152.991,152.8812,152.9572,12774.0
2015-10-05 13:05:00,181.17,181.27,181.17,181.24,31165.0,152.9826,153.067,152.9826,153.0417,31165.0
2015-10-05 13:10:00,181.22,181.42,181.22,181.39,19722.0,153.0248,153.1937,153.0248,153.1683,19722.0
2015-10-05 13:15:00,181.38,181.52,181.37,181.5,27597.0,153.1599,153.2781,153.1514,153.2612,27597.0
2015-10-05 13:20:00,181.54,181.58,181.48,181.5,11366.0,153.295,153.3288,153.2443,153.2612,11366.0
2015-10-05 13:25:00,181.5,181.58,181.48,181.49,32237.0,153.2612,153.3288,153.2443,153.2528,32237.0
2015-10-05 13:30:00,181.43,181.52,181.36,181.39,34385.0,153.2021,153.2781,153.143,153.1683,34385.0
2015-10-05 13:35:00,181.39,181.51,181.37,181.5,11094.0,153.1683,153.2697,153.1514,153.2612,11094.0
2015-10-05 13:40:00,181.46,181.47,181.37,181.4,5677.0,153.2274,153.2359,153.1514,153.1768,5677.0
2015-10-05 13:45:00,181.41,181.61,181.41,181.6,28560.0,153.1852,153.3541,153.1852,153.3457,28560.0
2015-10-05 13:50:00,181.59,181.61,181.49,181.61,4075.0,153.3372,153.3541,153.2528,153.3541,4075.0
2015-10-05 13:55:00,181.58,181.65,181.56,181.58,5078.0,153.3288,153.3879,153.3119,153.3288,5078.0
2015-10-05 14:00:00,181.59,181.68,181.51,181.51,8765.0,153.3372,153.4132,153.2697,153.2697,8765.0
2015-10-05 14:05:00,181.52,181.62,181.5,181.6,20513.0,153.2781,153.3625,153.2612,153.3457,20513.0
2015-10-05 14:10:00,181.56,181.68,181.55,181.6,17243.0,153.3119,153.4132,153.3034,153.3457,17243.0
2015-10-05 14:15:00,181.59,181.75,181.59,181.74,10257.0,153.3372,153.4723,153.3372,153.4639,10257.0
2015-10-05 14:20:00,181.76,181.85,181.73,181.83,18885.0,153.4808,153.5568,153.4554,153.5399,18885.0
2015-10-05 14:25:00,181.82,181.93,181.82,181.91,7148.0,153.5314,153.6243,153.5314,153.6074,7148.0
2015-10-05 14:30:00,181.95,182.09,181.94,181.99,349288.0,153.6412,153.7594,153.6328,153.675,349288.0
2015-10-05 14:35:00,182.0,182.02,181.97,182.02,10066.0,153.6834,153.7003,153.6581,153.7003,10066.0
2015-10-05 14:40:00,181.99,182.12,181.97,181.98,14580.0,153.675,153.7847,153.6581,153.6665,14580.0
2015-10-05 14:45:00,181.98,182.0,181.84,181.84,26865.0,153.6665,153.6834,153.5483,153.5483,26865.0
2015-10-05 14:50:00,181.82,181.94,181.81,181.83,22439.0,153.5314,153.6328,153.523,153.5399,22439.0
2015-10-05 14:55:00,181.84,181.93,181.79,181.91,15049.0,153.5483,153.6243,153.5061,153.6074,15049.0
2015-10-05 15:00:00,181.88,182.05,181.85,182.04,20065.0,153.5821,153.7256,153.5568,153.7172,20065.0
2015-10-05 15:05:00,182.02,182.12,181.99,182.1,26148.0,153.7003,153.7847,153.675,153.7679,26148.0
2015-10-05 15:10:00,182.09,182.12,181.84,181.92,90511.0,153.7594,153.7847,153.5483,153.6159,90511.0
2015-10-05 15:15:00,181.92,181.98,181.78,181.79,11168.0,153.6159,153.6665,153.4976,153.5061,11168.0
2015-10-05 15:20:00,181.78,181.93,181.75,181.86,16176.0,153.4976,153.6243,153.4723,153.5652,16176.0
2015-10-05 15:25:00,181.89,181.93,181.84,181.93,31260.0,153.5905,153.6243,153.5483,153.6243,31260.0
2015-10-05 15:30:00,181.91,182.18,181.88,182.09,33879.0,153.6074,153.8354,153.5821,153.7594,33879.0
2015-10-05 15:35:00,182.06,182.08,181.84,181.91,20218.0,153.7341,153.751,153.5483,153.6074,20218.0
2015-10-05 15:40:00,181.89,181.89,181.79,181.81,7546.0,153.5905,153.5905,153.5061,153.523,7546.0
2015-10-05 15:45:00,181.82,182.02,181.82,182.0,18529.0,153.5314,153.7003,153.5314,153.6834,18529.0
2015-10-05 15:50:00,182.03,182.1,181.95,181.97,26398.0,153.7088,153.7679,153.6412,153.6581,26398.0
2015-10-05 15:55:00,181.96,182.04,181.86,181.95,60574.0,153.6496,153.7172,153.5652,153.6412,60574.0
2015-10-06 09:30:00,181.88,181.88,181.6,181.81,41062.0,153.5821,153.5821,153.3457,153.523,41062.0
2015-10-06 09:35:00,181.78,181.84,181.56,181.84,19476.0,153.4976,153.5483,153.3119,153.5483,19476.0
2015-10-06 09:40:00,181.86,181.96,181.8,181.91,12605.0,153.5652,153.6496,153.5145,153.6074,12605.0
2015-10-06 09:45:00,181.96,182.13,181.95,181.99,7499.0,153.6496,153.7932,153.6412,153.675,7499.0
2015-10-06 09:50:00,182.09,182.19,182.0,182.14,11301.0,153.7594,153.8439,153.6834,153.8016,11301.0
2015-10-06 09:55:00,182.15,182.41,182.1,182.28,16335.0,153.8101,154.0296,153.7679,153.9199,16335.0
2015-10-06 10:00:00,182.31,182.31,182.04,182.06,13712.0,153.9452,153.9452,153.7172,153.7341,13712.0
2015-10-06 10:05:00,182.04,182.05,181.86,182.02,7788.0,153.7172,153.7256,153.5652,153.7003,7788.0
2015-10-06 10:10:00,182.02,182.16,181.88,181.96,15519.0,153.7003,153.8185,153.5821,153.6496,15519.0
2015-10-06 10:15:00,181.92,181.92,181.54,181.59,7045.0,153.6159,153.6159,153.295,153.3372,7045.0
2015-10-06 10:20:00,181.6,181.62,181.38,181.46,27802.0,153.3457,153.3625,153.1599,153.2274,27802.0
2015-10-06 10:25:00,181.45,181.57,181.28,181.33,27492.0,153.219,153.3203,153.0754,153.1177,27492.0
2015-10-06 10:30:00,181.37,181.49,181.22,181.43,36031.0,153.1514,153.2528,153.0248,153.2021,36031.0
2015-10-06 10:35:00,181.45,181.56,181.25,181.53,15514.0,153.219,153.3119,153.0501,153.2865,15514.0
2015-10-06 10:40:00,181.5,181.64,181.5,181.64,14815.0,153.2612,153.3794,153.2612,153.3794,14815.0
2015-10-06 10:45:00,181.65,181.77,181.53,181.53,8662.0,153.3879,153.4892,153.2865,153.2865,8662.0
2015-10-06 10:50:00,181.55,181.56,181.4,181.49,23806.0,153.3034,153.3119,153.1768,153.2528,23806.0
2015-10-06 10:55:00,181.46,181.47,181.29,181.39,6174.0,153.2274,153.2359,153.0839,153.1683,6174.0
2015-10-06 11:00:00,181.39,181.57,181.39,181.5,2443.0,153.1683,153.3203,153.1683,153.2612,2443.0
2015-10-06 11:05:00,181.51,181.68,181.42,181.64,9522.0,153.2697,153.4132,153.1937,153.3794,9522.0
2015-10-06 11:10:00,181.63,181.65,181.46,181.51,5483.0,153.371,153.3879,153.2274,153.2697,5483.0
2015-10-06 11:15:00,181.54,181.84,181.54,181.79,13908.0,153.295,153.5483,153.295,153.5061,13908.0
2015-10-06 11:20:00,181.78,181.84,181.73,181.78,6853.0,153.4976,153.5483,153.4554,153.4976,6853.0
2015-10-06 11:25:00,181.76,181.77,181.65,181.75,4508.0,153.4808,153.4892,153.3879,153.4723,4508.0
2015-10-06 11:30:00,181.83,181.83,181.35,181.47,14664.0,153.5399,153.5399,153.1345,153.2359,14664.0
2015-10-06 11:35:00,181.5,181.53,181.09,181.18,21298.0,153.2612,153.2865,152.915,152.991,21298.0
2015-10-06 11:40:00,181.14,181.21,181.01,181.03,23396.0,152.9572,153.0163,152.8474,152.8643,23396.0
2015-10-06 11:45:00,181.03,181.23,180.93,181.04,17586.0,152.8643,153.0332,152.7799,152.8728,17586.0
2015-10-06 11:50:00,181.05,181.16,180.94,181.05,12300.0,152.8812,152.9741,152.7883,152.8812,12300.0
2015-10-06 11:55:00,181.06,181.06,180.73,180.87,20625.0,152.8897,152.8897,152.611,152.7292,20625.0
2015-10-06 12:00:00,180.87,181.15,180.87,181.03,9839.0,152.7292,152.9657,152.7292,152.8643,9839.0
2015-10-06 12:05:00,181.03,181.17,181.0,181.12,20520.0,152.8643,152.9826,152.839,152.9403,20520.0
2015-10-06 12:10:00,181.1,181.16,180.93,181.1,6061.0,152.9234,152.9741,152.7799,152.9234,6061.0
2015-10-06 12:15:00,181.12,181.15,180.89,180.92,27629.0,152.9403,152.9657,152.7461,152.7715,27629.0
2015-10-06 12:20:00,180.94,181.24,180.93,181.07,16044.0,152.7883,153.0417,152.7799,152.8981,16044.0
2015-10-06 12:25:00,181.0,181.07,180.92,180.92,6300.0,152.839,152.8981,152.7715,152.7715,6300.0
2015-10-06 12:30:00,180.91,180.92,180.67,180.71,20201.0,152.763,152.7715,152.5603,152.5941,20201.0
2015-10-06 12:35:00,180.66,180.75,180.59,180.71,16752.0,152.5519,152.6279,152.4928,152.5941,16752.0
2015-10-06 12:40:00,180.71,180.79,180.59,180.79,5208.0,152.5941,152.6617,152.4928,152.6617,5208.0
2015-10-06 12:45:00,180.76,180.92,180.74,180.83,8508.0,152.6363,152.7715,152.6195,152.6955,8508.0
2015-10-06 12:50:00,180.82,180.98,180.8,180.93,12810.0,152.687,152.8221,152.6701,152.7799,12810.0
2015-10-06 12:55:00,180.93,180.98,180.86,180.97,3831.0,152.7799,152.8221,152.7208,152.8137,3831.0
2015-10-06 13:00:00,181.0,181.09,180.97,181.0,3414.0,152.839,152.915,152.8137,152.839,3414.0
2015-10-06 13:05:00,180.96,181.04,180.94,181.04,6951.0,152.8052,152.8728,152.7883,152.8728,6951.0
2015-10-06 13:10:00,181.02,181.35,181.02,181.35,11950.0,152.8559,153.1345,152.8559,153.1345,11950.0
2015-10-06 13:15:00,181.34,181.45,181.27,181.38,8746.0,153.1261,153.219,153.067,153.1599,8746.0
2015-10-06 13:20:00,181.45,181.54,181.43,181.49,8428.0,153.219,153.295,153.2021,153.2528,8428.0
2015-10-06 13:25:00,181.48,181.55,181.39,181.4,10274.0,153.2443,153.3034,153.1683,153.1768,10274.0
2015-10-06 13:30:00,181.4,181.4,181.2,181.2,7615.0,153.1768,153.1768,153.0079,153.0079,7615.0
2015-10-06 13:35:00,181.23,181.23,181.16,181.21,4550.0,153.0332,153.0332,152.9741,153.0163,4550.0
2015-10-06 13:40:00,181.19,181.19,181.04,181.07,9238.0,152.9994,152.9994,152.8728,152.8981,9238.0
2015-10-06 13:45:00,181.05,181.11,180.92,181.1,9658.0,152.8812,152.9319,152.7715,152.9234,9658.0
2015-10-06 13:50:00,181.13,181.19,180.99,181.15,92511.0,152.9488,152.9994,152.8306,152.9657,92511.0
2015-10-06 13:55:00,181.16,181.25,181.07,181.16,48308.0,152.9741,153.0501,152.8981,152.9741,48308.0
2015-10-06 14:00:00,181.15,181.3,181.07,181.2,6462.0,152.9657,153.0923,152.8981,153.0079,6462.0
2015-10-06 14:05:00,181.17,181.22,181.02,181.04,13960.0,152.9826,153.0248,152.8559,152.8728,13960.0
2015-10-06 14:10:00,181.05,181.48,181.05,181.48,32029.0,152.8812,153.2443,152.8812,153.2443,32029.0
2015-10-06 14:15:00,181.47,181.7,181.43,181.62,31933.0,153.2359,153.4301,153.2021,153.3625,31933.0
2015-10-06 14:20:00,181.64,181.64,181.51,181.58,9122.0,153.3794,153.3794,153.2697,153.3288,9122.0
2015-10-06 14:25:00,181.54,181.59,181.38,181.59,6999.0,153.295,153.3372,153.1599,153.3372,6999.0
2015-10-06 14:30:00,181.63,181.74,181.48,181.61,8968.0,153.371,153.4639,153.2443,153.3541,8968.0
2015-10-06 14:35:00,181.6,181.69,181.58,181.68,10881.0,153.3457,153.4216,153.3288,153.4132,10881.0
2015-10-06 14:40:00,181.7,181.7,181.46,181.51,28548.0,153.4301,153.4301,153.2274,153.2697,28548.0
2015-10-06 14:45:00,181.51,181.61,181.34,181.59,28809.0,153.2697,153.3541,153.1261,153.3372,28809.0
2015-10-06 14:50:00,181.59,181.65,181.39,181.44,13350.0,153.3372,153.3879,153.1683,153.2105,13350.0
2015-10-06 14:55:00,181.49,181.49,181.14,181.32,13722.0,153.2528,153.2528,152.9572,153.1092,13722.0
2015-10-06 15:00:00,181.27,181.42,181.22,181.42,7945.0,153.067,153.1937,153.0248,153.1937,7945.0
2015-10-06 15:05:00,181.43,181.54,181.35,181.42,10993.0,153.2021,153.295,153.1345,153.1937,10993.0
2015-10-06 15:10:00,181.34,181.34,181.16,181.21,17027.0,153.1261,153.1261,152.9741,153.0163,17027.0
2015-10-06 15:15:00,181.18,181.43,181.09,181.37,9736.0,152.991,153.2021,152.915,153.1514,9736.0
2015-10-06 15:20:00,181.34,181.48,181.23,181.43,12034.0,153.1261,153.2443,153.0332,153.2021,12034.0
2015-10-06 15:25:00,181.43,181.47,181.31,181.42,5958.0,153.2021,153.2359,153.1008,153.1937,5958.0
2015-10-06 15:30:00,181.52,181.66,181.52,181.56,8312.0,153.2781,153.3963,153.2781,153.3119,8312.0
2015-10-06 15:35:00,181.5,181.53,181.35,181.4,8824.0,153.2612,153.2865,153.1345,153.1768,8824.0
2015-10-06 15:40:00,181.39,181.43,181.28,181.32,10491.0,153.1683,153.2021,153.0754,153.1092,10491.0
2015-10-06 15:45:00,181.3,181.42,181.29,181.4,5555.0,153.0923,153.1937,153.0839,153.1768,5555.0
2015-10-06 15:50:00,181.38,181.43,181.31,181.43,22819.0,153.1599,153.2021,153.1008,153.2021,22819.0
2015-10-06 15:55:00,181.41,181.41,181.19,181.32,49346.0,153.1852,153.1852,152.9994,153.1092,49346.0
2015-10-07 09:30:00,182.4,182.54,182.3,182.38,50304.0,154.0212,154.1394,153.9367,154.0043,50304.0
2015-10-07 09:35:00,182.28,182.65,182.28,182.6,47026.0,153.9199,154.2323,153.9199,154.1901,47026.0
2015-10-07 09:40:00,182.66,182.71,182.45,182.61,16633.0,154.2407,154.283,154.0634,154.1985,16633.0
2015-10-07 09:45:00,182.6,182.9,182.6,182.86,16735.0,154.1901,154.4434,154.1901,154.4096,16735.0
2015-10-07 09:50:00,182.85,182.86,182.72,182.72,12381.0,154.4012,154.4096,154.2914,154.2914,12381.0
2015-10-07 09:55:00,182.75,182.95,182.71,182.85,6183.0,154.3167,154.4856,154.283,154.4012,6183.0
2015-10-07 10:00:00,182.85,183.1,182.85,183.01,15363.0,154.4012,154.6123,154.4012,154.5363,15363.0
2015-10-07 10:05:00,182.97,182.97,182.74,182.86,8962.0,154.5025,154.5025,154.3083,154.4096,8962.0
2015-10-07 10:10:00,182.83,183.14,182.81,183.11,8100.0,154.3843,154.6461,154.3674,154.6207,8100.0
2015-10-07 10:15:00,183.1,183.19,183.04,183.04,11894.0,154.6123,154.6883,154.5616,154.5616,11894.0
2015-10-07 10:20:00,183.02,183.06,182.93,182.99,11532.0,154.5447,154.5785,154.4687,154.5194,11532.0
2015-10-07 10:25:00,182.92,183.06,182.89,182.99,9822.0,154.4603,154.5785,154.4349,154.5194,9822.0
2015-10-07 10:30:00,182.96,182.96,182.68,182.73,25823.0,154.4941,154.4941,154.2576,154.2998,25823.0
2015-10-07 10:35:00,182.7,182.81,182.63,182.65,14023.0,154.2745,154.3674,154.2154,154.2323,14023.0
2015-10-07 10:40:00,182.62,182.62,182.19,182.28,50295.0,154.207,154.207,153.8439,153.9199,50295.0
2015-10-07 10:45:00,182.26,182.42,182.1,182.14,11752.0,153.903,154.0381,153.7679,153.8016,11752.0
2015-10-07 10:50:00,182.12,182.25,181.87,182.25,43603.0,153.7847,153.8945,153.5736,153.8945,43603.0
2015-10-07 10:55:00,182.22,182.31,182.19,182.24,20695.0,153.8692,153.9452,153.8439,153.8861,20695.0
2015-10-07 11:00:00,182.25,182.25,182.03,182.08,19992.0,153.8945,153.8945,153.7088,153.751,19992.0
2015-10-07 11:05:00,182.05,182.05,181.62,181.83,33195.0,153.7256,153.7256,153.3625,153.5399,33195.0
2015-10-07 11:10:00,181.81,181.81,181.48,181.53,21280.0,153.523,153.523,153.2443,153.2865,21280.0
2015-10-07 11:15:00,181.52,181.61,181.38,181.57,30864.0,153.2781,153.3541,153.1599,153.3203,30864.0
2015-10-07 11:20:00,181.58,181.6,181.25,181.25,16398.0,153.3288,153.3457,153.0501,153.0501,16398.0
2015-10-07 11:25:00,181.25,181.26,181.08,181.17,25314.0,153.0501,153.0586,152.9066,152.9826,25314.0
2015-10-07 11:30:00,181.14,181.49,181.05,181.49,14692.0,152.9572,153.2528,152.8812,153.2528,14692.0
2015-10-07 11:35:00,181.54,181.58,181.42,181.54,15564.0,153.295,153.3288,153.1937,153.295,15564.0
2015-10-07 11:40:00,181.52,181.53,181.26,181.31,14435.0,153.2781,153.2865,153.0586,153.1008,14435.0
2015-10-07 11:45:00,181.27,181.52,181.15,181.38,22842.0,153.067,153.2781,152.9657,153.1599,22842.0
2015-10-07 11:50:00,181.36,181.6,181.36,181.57,13927.0,153.143,153.3457,153.143,153.3203,13927.0
2015-10-07 11:55:00,181.59,181.95,181.59,181.86,26881.0,153.3372,153.6412,153.3372,153.5652,26881.0
2015-10-07 12:00:00,181.9,181.93,181.72,181.75,20457.0,153.599,153.6243,153.447,153.4723,20457.0
2015-10-07 12:05:00,181.75,181.88,181.69,181.7,7467.0,153.4723,153.5821,153.4216,153.4301,7467.0
2015-10-07 12:10:00,181.73,181.9,181.65,181.69,8312.0,153.4554,153.599,153.3879,153.4216,8312.0
2015-10-07 12:15:00,181.71,181.93,181.63,181.92,20470.0,153.4385,153.6243,153.371,153.6159,20470.0
2015-10-07 12:20:00,181.9,181.9,181.5,181.5,13589.0,153.599,153.599,153.2612,153.2612,13589.0
2015-10-07 12:25:00,181.5,181.5,181.25,181.32,18621.0,153.2612,153.2612,153.0501,153.1092,18621.0
2015-10-07 12:30:00,181.36,181.58,181.3,181.46,4487.0,153.143,153.3288,153.0923,153.2274,4487.0
2015-10-07 12:35:00,181.41,181.6,181.39,181.48,9651.0,153.1852,153.3457,153.1683,153.2443,9651.0
2015-10-07 12:40:00,181.38,181.88,181.33,181.88,28984.0,153.1599,153.5821,153.1177,153.5821,28984.0
2015-10-07 12:45:00,181.89,181.9,181.73,181.83,12607.0,153.5905,153.599,153.4554,153.5399,12607.0
2015-10-07 12:50:00,181.89,181.89,181.56,181.61,5324.0,153.5905,153.5905,153.3119,153.3541,5324.0
2015-10-07 12:55:00,181.66,181.76,181.58,181.62,13145.0,153.3963,153.4808,153.3288,153.3625,13145.0
2015-10-07 13:00:00,181.69,181.76,181.53,181.53,6997.0,153.4216,153.4808,153.2865,153.2865,6997.0
2015-10-07 13:05:00,181.62,181.94,181.62,181.94,21747.0,153.3625,153.6328,153.3625,153.6328,21747.0
2015-10-07 13:10:00,181.95,182.13,181.95,182.04,54658.0,153.6412,153.7932,153.6412,153.7172,54658.0
2015-10-07 13:15:00,182.11,182.11,181.96,181.99,2990.0,153.7763,153.7763,153.6496,153.675,2990.0
2015-10-07 13:20:00,181.95,182.05,181.93,181.98,11143.0,153.6412,153.7256,153.6243,153.6665,11143.0
2015-10-07 13:25:00,182.0,182.1,181.94,182.01,4567.0,153.6834,153.7679,153.6328,153.6919,4567.0
2015-10-07 13:30:00,182.05,182.38,182.05,182.32,19683.0,153.7256,154.0043,153.7256,153.9536,19683.0
2015-10-07 13:35:00,182.34,182.4,182.31,182.33,9266.0,153.9705,154.0212,153.9452,153.9621,9266.0
2015-10-07 13:40:00,182.34,182.59,182.29,182.56,26245.0,153.9705,154.1816,153.9283,154.1563,26245.0
2015-10-07 13:45:00,182.55,182.64,182.46,182.58,5129.0,154.1478,154.2238,154.0718,154.1732,5129.0
2015-10-07 13:50:00,182.53,182.53,182.34,182.43,10871.0,154.131,154.131,153.9705,154.0465,10871.0
2015-10-07 13:55:00,182.46,182.65,182.46,182.52,16824.0,154.0718,154.2323,154.0718,154.1225,16824.0
2015-10-07 14:00:00,182.48,182.85,182.48,182.84,25652.0,154.0887,154.4012,154.0887,154.3927,25652.0
2015-10-07 14:05:00,182.84,182.86,182.68,182.68,15361.0,154.3927,154.4096,154.2576,154.2576,15361.0
2015-10-07 14:10:00,182.69,182.69,182.43,182.44,21815.0,154.2661,154.2661,154.0465,154.055,21815.0
2015-10-07 14:15:00,182.45,182.58,182.43,182.43,4385.0,154.0634,154.1732,154.0465,154.0465,4385.0
2015-10-07 14:20:00,182.41,182.42,182.21,182.3,35550.0,154.0296,154.0381,153.8607,153.9367,35550.0
2015-10-07 14:25:00,182.29,182.32,182.17,182.29,9216.0,153.9283,153.9536,153.827,153.9283,9216.0
2015-10-07 14:30:00,182.32,182.53,182.11,182.15,38338.0,153.9536,154.131,153.7763,153.8101,38338.0
2015-10-07 14:35:00,182.13,182.25,182.0,182.17,34790.0,153.7932,153.8945,153.6834,153.827,34790.0
2015-10-07 14:40:00,182.16,182.38,182.16,182.25,14617.0,153.8185,154.0043,153.8185,153.8945,14617.0
2015-10-07 14:45:00,182.23,182.25,182.0,182.05,11179.0,153.8776,153.8945,153.6834,153.7256,11179.0
2015-10-07 14:50:00,182.09,182.09,181.92,182.07,17248.0,153.7594,153.7594,153.6159,153.7425,17248.0
2015-10-07 14:55:00,182.06,182.18,182.03,182.04,6523.0,153.7341,153.8354,153.7088,153.7172,6523.0
2015-10-07 15:00:00,181.99,182.22,181.95,182.13,9721.0,153.675,153.8692,153.6412,153.7932,9721.0
2015-10-07 15:05:00,182.14,182.19,182.01,182.02,5584.0,153.8016,153.8439,153.6919,153.7003,5584.0
2015-10-07 15:10:00,182.05,182.31,182.05,182.22,10856.0,153.7256,153.9452,153.7256,153.8692,10856.0
2015-10-07 15:15:00,182.21,182.56,182.15,182.46,39081.0,153.8607,154.1563,153.8101,154.0718,39081.0
2015-10-07 15:20:00,182.48,182.48,182.16,182.27,40544.0,154.0887,154.0887,153.8185,153.9114,40544.0
2015-10-07 15:25:00,182.29,182.35,182.12,182.16,16991.0,153.9283,153.979,153.7847,153.8185,16991.0
2015-10-07 15:30:00,182.21,182.38,182.21,182.27,11681.0,153.8607,154.0043,153.8607,153.9114,11681.0
2015-10-07 15:35:00,182.34,182.47,182.33,182.47,13942.0,153.9705,154.0803,153.9621,154.0803,13942.0
2015-10-07 15:40:00,182.44,182.62,182.41,182.61,29895.0,154.055,154.207,154.0296,154.1985,29895.0
2015-10-07 15:45:00,182.6,182.6,182.27,182.37,34734.0,154.1901,154.1901,153.9114,153.9959,34734.0
2015-10-07 15:50:00,182.36,182.55,182.36,182.54,36463.0,153.9874,154.1478,153.9874,154.1394,36463.0
2015-10-07 15:55:00,182.56,182.85,182.56,182.84,94707.0,154.1563,154.4012,154.1563,154.3927,94707.0
2015-10-08 09:30:00,182.44,182.5,182.26,182.4,98290.0,154.055,154.1056,153.903,154.0212,98290.0
2015-10-08 09:35:00,182.43,182.56,182.1,182.21,41062.0,154.0465,154.1563,153.7679,153.8607,41062.0
2015-10-08 09:40:00,182.2,182.25,182.08,182.22,42354.0,153.8523,153.8945,153.751,153.8692,42354.0
2015-10-08 09:45:00,182.25,182.47,182.25,182.36,35862.0,153.8945,154.0803,153.8945,153.9874,35862.0
2015-10-08 09:50:00,182.38,182.47,182.22,182.45,57511.0,154.0043,154.0803,153.8692,154.0634,57511.0
2015-10-08 09:55:00,182.45,182.58,182.4,182.44,51749.0,154.0634,154.1732,154.0212,154.055,51749.0
2015-10-08 10:00:00,182.44,182.62,182.41,182.56,34741.0,154.055,154.207,154.0296,154.1563,34741.0
2015-10-08 10:05:00,182.55,182.69,182.49,182.61,26763.0,154.1478,154.2661,154.0972,154.1985,26763.0
2015-10-08 10:10:00,182.62,182.68,182.46,182.55,32634.0,154.207,154.2576,154.0718,154.1478,32634.0
2015-10-08 10:15:00,182.46,182.51,182.3,182.31,21022.0,154.0718,154.1141,153.9367,153.9452,21022.0
2015-10-08 10:20:00,182.26,182.29,182.17,182.24,55691.0,153.903,153.9283,153.827,153.8861,55691.0
2015-10-08 10:25:00,182.29,182.43,182.21,182.21,17001.0,153.9283,154.0465,153.8607,153.8607,17001.0
2015-10-08 10:30:00,182.21,182.39,182.21,182.33,23879.0,153.8607,154.0127,153.8607,153.9621,23879.0
2015-10-08 10:35:00,182.35,182.5,182.32,182.5,27125.0,153.979,154.1056,153.9536,154.1056,27125.0
2015-10-08 10:40:00,182.51,182.6,182.46,182.51,19702.0,154.1141,154.1901,154.0718,154.1141,19702.0
2015-10-08 10:45:00,182.48,182.64,182.42,182.42,23709.0,154.0887,154.2238,154.0381,154.0381,23709.0
2015-10-08 10:50:00,182.48,182.51,182.36,182.4,15830.0,154.0887,154.1141,153.9874,154.0212,15830.0
2015-10-08 10:55:00,182.42,182.55,182.39,182.53,12712.0,154.0381,154.1478,154.0127,154.131,12712.0
2015-10-08 11:00:00,182.53,182.66,182.34,182.42,28420.0,154.131,154.2407,153.9705,154.0381,28420.0
2015-10-08 11:05:00,182.39,182.4,182.25,182.31,12245.0,154.0127,154.0212,153.8945,153.9452,12245.0
2015-10-08 11:10:00,182.3,182.4,182.17,182.17,27278.0,153.9367,154.0212,153.827,153.827,27278.0
2015-10-08 11:15:00,182.16,182.32,182.15,182.32,12978.0,153.8185,153.9536,153.8101,153.9536,12978.0
2015-10-08 11:20:00,182.33,182.48,182.29,182.39,30615.0,153.9621,154.0887,153.9283,154.0127,30615.0
2015-10-08 11:25:00,182.4,182.6,182.4,182.59,24399.0,154.0212,154.1901,154.0212,154.1816,24399.0
2015-10-08 11:30:00,182.59,182.77,182.58,182.69,34283.0,154.1816,154.3336,154.1732,154.2661,34283.0
2015-10-08 11:35:00,182.69,182.7,182.58,182.6,19420.0,154.2661,154.2745,154.1732,154.1901,19420.0
2015-10-08 11:40:00,182.59,182.69,182.58,182.68,11794.0,154.1816,154.2661,154.1732,154.2576,11794.0
2015-10-08 11:45:00,182.67,182.68,182.58,182.6,12346.0,154.2492,154.2576,154.1732,154.1901,12346.0
2015-10-08 11:50:00,182.61,182.71,182.6,182.6,47576.0,154.1985,154.283,154.1901,154.1901,47576.0
2015-10-08 11:55:00,182.6,182.8,182.6,182.75,32679.0,154.1901,154.3589,154.1901,154.3167,32679.0
2015-10-08 12:00:00,182.75,182.89,182.69,182.87,37327.0,154.3167,154.4349,154.2661,154.4181,37327.0
2015-10-08 12:05:00,182.89,182.92,182.76,182.79,34179.0,154.4349,154.4603,154.3252,154.3505,34179.0
2015-10-08 12:10:00,182.76,182.88,182.75,182.84,9458.0,154.3252,154.4265,154.3167,154.3927,9458.0
2015-10-08 12:15:00,182.82,183.01,182.82,182.92,36523.0,154.3758,154.5363,154.3758,154.4603,36523.0
2015-10-08 12:20:00,182.93,182.98,182.86,182.86,21395.0,154.4687,154.5109,154.4096,154.4096,21395.0
2015-10-08 12:25:00,182.83,182.85,182.58,182.61,35081.0,154.3843,154.4012,154.1732,154.1985,35081.0
2015-10-08 12:30:00,182.63,182.79,182.61,182.79,25431.0,154.2154,154.3505,154.1985,154.3505,25431.0
2015-10-08 12:35:00,182.78,182.85,182.77,182.84,15948.0,154.3421,154.4012,154.3336,154.3927,15948.0
2015-10-08 12:40:00,182.89,182.93,182.74,182.74,12412.0,154.4349,154.4687,154.3083,154.3083,12412.0
2015-10-08 12:45:00,182.74,182.77,182.29,182.3,43394.0,154.3083,154.3336,153.9283,153.9367,43394.0
2015-10-08 12:50:00,182.28,182.37,182.21,182.36,21968.0,153.9199,153.9959,153.8607,153.9874,21968.0
2015-10-08 12:55:00,182.37,182.45,182.34,182.37,10578.0,153.9959,154.0634,153.9705,153.9959,10578.0
2015-10-08 13:00:00,182.38,182.52,182.31,182.33,19620.0,154.0043,154.1225,153.9452,153.9621,19620.0
2015-10-08 13:05:00,182.35,182.55,182.35,182.4,14509.0,153.979,154.1478,153.979,154.0212,14509.0
2015-10-08 13:10:00,182.43,182.52,182.34,182.45,13242.0,154.0465,154.1225,153.9705,154.0634,13242.0
2015-10-08 13:15:00,182.41,182.62,182.39,182.62,18244.0,154.0296,154.207,154.0127,154.207,18244.0
2015-10-08 13:20:00,182.62,182.75,182.61,182.74,22059.0,154.207,154.3167,154.1985,154.3083,22059.0
2015-10-08 13:25:00,182.74,182.82,182.7,182.73,27141.0,154.3083,154.3758,154.2745,154.2998,27141.0
2015-10-08 13:30:00,182.74,182.87,182.73,182.82,18162.0,154.3083,154.4181,154.2998,154.3758,18162.0
2015-10-08 13:35:00,182.83,182.85,182.76,182.81,22556.0,154.3843,154.4012,154.3252,154.3674,22556.0
2015-10-08 13:40:00,182.81,182.83,182.75,182.75,17081.0,154.3674,154.3843,154.3167,154.3167,17081.0
2015-10-08 13:45:00,182.76,182.88,182.75,182.84,21050.0,154.3252,154.4265,154.3167,154.3927,21050.0
2015-10-08 13:50:00,182.83,182.84,182.76,182.83,29404.0,154.3843,154.3927,154.3252,154.3843,29404.0
2015-10-08 13:55:00,182.84,182.96,182.84,182.9,20432.0,154.3927,154.4941,154.3927,154.4434,20432.0
2015-10-08 14:00:00,182.93,183.58,182.91,183.28,227478.0,154.4687,155.0176,154.4518,154.7643,227478.0
2015-10-08 14:05:00,183.28,183.35,182.73,182.99,123201.0,154.7643,154.8234,154.2998,154.5194,123201.0
2015-10-08 14:10:00,183.01,183.45,183.0,183.35,91459.0,154.5363,154.9078,154.5278,154.8234,91459.0
2015-10-08 14:15:00,183.35,183.4,183.12,183.23,42985.0,154.8234,154.8656,154.6292,154.722,42985.0
2015-10-08 14:20:00,183.26,183.34,183.03,183.31,31197.0,154.7474,154.8149,154.5532,154.7896,31197.0
2015-10-08 14:25:00,183.3,183.41,183.06,183.31,19576.0,154.7812,154.874,154.5785,154.7896,19576.0
2015-10-08 14:30:00,183.28,183.74,183.27,183.73,28652.0,154.7643,155.1527,154.7558,155.1443,28652.0
2015-10-08 14:35:00,183.73,183.79,183.59,183.78,23331.0,155.1443,155.1949,155.026,155.1865,23331.0
2015-10-08 14:40:00,183.79,183.99,183.79,183.84,41111.0,155.1949,155.3638,155.1949,155.2371,41111.0
2015-10-08 14:45:00,183.83,183.9,183.74,183.83,39736.0,155.2287,155.2878,155.1527,155.2287,39736.0
2015-10-08 14:50:00,183.84,183.91,183.7,183.72,21246.0,155.2371,155.2962,155.1189,155.1358,21246.0
2015-10-08 14:55:00,183.81,184.21,183.77,184.11,54681.0,155.2118,155.5496,155.178,155.4651,54681.0
2015-10-08 15:00:00,184.1,184.41,184.07,184.28,81236.0,155.4567,155.7185,155.4314,155.6087,81236.0
2015-10-08 15:05:00,184.27,184.47,184.25,184.43,44643.0,155.6002,155.7691,155.5834,155.7353,44643.0
2015-10-08 15:10:00,184.45,184.62,184.41,184.52,51223.0,155.7522,155.8958,155.7185,155.8113,51223.0
2015-10-08 15:15:00,184.56,184.78,184.56,184.6,44779.0,155.8451,156.0309,155.8451,155.8789,44779.0
2015-10-08 15:20:00,184.6,184.75,184.38,184.45,57866.0,155.8789,156.0056,155.6931,155.7522,57866.0
2015-10-08 15:25:00,184.45,184.57,184.28,184.37,41194.0,155.7522,155.8536,155.6087,155.6847,41194.0
2015-10-08 15:30:00,184.39,184.5,184.3,184.3,37149.0,155.7016,155.7945,155.6256,155.6256,37149.0
2015-10-08 15:35:00,184.26,184.39,184.05,184.05,81656.0,155.5918,155.7016,155.4145,155.4145,81656.0
2015-10-08 15:40:00,184.08,184.32,184.08,184.28,22534.0,155.4398,155.6425,155.4398,155.6087,22534.0
2015-10-08 15:45:00,184.29,184.52,184.27,184.4,37308.0,155.6171,155.8113,155.6002,155.71,37308.0
2015-10-08 15:50:00,184.38,184.45,184.33,184.45,43005.0,155.6931,155.7522,155.6509,155.7522,43005.0
2015-10-08 15:55:00,184.42,184.52,184.32,184.44,112339.0,155.7269,155.8113,155.6425,155.7438,112339.0
2015-10-09 09:30:00,184.66,184.76,184.49,184.54,45516.0,155.9296,156.014,155.786,155.8282,45516.0
2015-10-09 09:35:00,184.54,184.85,184.49,184.85,24294.0,155.8282,156.09,155.786,156.09,24294.0
2015-10-09 09:40:00,184.9,185.0,184.74,184.94,20486.0,156.1322,156.2167,155.9971,156.166,20486.0
2015-10-09 09:45:00,184.98,185.01,184.81,184.93,18369.0,156.1998,156.2251,156.0562,156.1576,18369.0
2015-10-09 09:50:00,184.96,185.08,184.89,184.92,22675.0,156.1829,156.2842,156.1238,156.1491,22675.0
2015-10-09 09:55:00,184.93,184.93,184.69,184.83,157377.0,156.1576,156.1576,155.9549,156.0731,157377.0
2015-10-09 10:00:00,184.84,184.91,184.57,184.62,77575.0,156.0816,156.1407,155.8536,155.8958,77575.0
2015-10-09 10:05:00,184.63,184.64,184.4,184.4,17394.0,155.9042,155.9127,155.71,155.71,17394.0
2015-10-09 10:10:00,184.38,184.38,184.23,184.35,27841.0,155.6931,155.6931,155.5665,155.6678,27841.0
2015-10-09 10:15:00,184.35,184.55,184.29,184.49,22881.0,155.6678,155.8367,155.6171,155.786,22881.0
2015-10-09 10:20:00,184.52,184.62,184.45,184.45,27600.0,155.8113,155.8958,155.7522,155.7522,27600.0
2015-10-09 10:25:00,184.46,184.6,184.38,184.51,13793.0,155.7607,155.8789,155.6931,155.8029,13793.0
2015-10-09 10:30:00,184.5,184.73,184.47,184.66,10922.0,155.7945,155.9887,155.7691,155.9296,10922.0
2015-10-09 10:35:00,184.67,184.87,184.67,184.78,17231.0,155.938,156.1069,155.938,156.0309,17231.0
2015-10-09 10:40:00,184.78,184.88,184.74,184.83,7074.0,156.0309,156.1153,155.9971,156.0731,7074.0
2015-10-09 10:45:00,184.83,184.92,184.73,184.74,8412.0,156.0731,156.1491,155.9887,155.9971,8412.0
2015-10-09 10:50:00,184.7,184.76,184.6,184.68,11449.0,155.9633,156.014,155.8789,155.9464,11449.0
2015-10-09 10:55:00,184.67,185.0,184.66,185.0,10347.0,155.938,156.2167,155.9296,156.2167,10347.0
2015-10-09 11:00:00,185.0,185.07,184.85,184.88,14904.0,156.2167,156.2758,156.09,156.1153,14904.0
2015-10-09 11:05:00,184.87,184.87,184.79,184.83,8326.0,156.1069,156.1069,156.0393,156.0731,8326.0
2015-10-09 11:10:00,184.82,184.9,184.68,184.8,21455.0,156.0647,156.1322,155.9464,156.0478,21455.0
2015-10-09 11:15:00,184.74,184.91,184.74,184.79,12402.0,155.9971,156.1407,155.9971,156.0393,12402.0
2015-10-09 11:20:00,184.79,184.87,184.67,184.69,9048.0,156.0393,156.1069,155.938,155.9549,9048.0
2015-10-09 11:25:00,184.7,184.87,184.62,184.87,14302.0,155.9633,156.1069,155.8958,156.1069,14302.0
2015-10-09 11:30:00,184.86,184.91,184.65,184.67,7198.0,156.0984,156.1407,155.9211,155.938,7198.0
2015-10-09 11:35:00,184.68,184.7,184.56,184.68,9691.0,155.9464,155.9633,155.8451,155.9464,9691.0
2015-10-09 11:40:00,184.66,184.68,184.46,184.48,8465.0,155.9296,155.9464,155.7607,155.7776,8465.0
2015-10-09 11:45:00,184.47,184.63,184.46,184.51,7323.0,155.7691,155.9042,155.7607,155.8029,7323.0
2015-10-09 11:50:00,184.51,184.6,184.42,184.43,11056.0,155.8029,155.8789,155.7269,155.7353,11056.0
2015-10-09 11:55:00,184.42,184.6,184.37,184.6,26772.0,155.7269,155.8789,155.6847,155.8789,26772.0
2015-10-09 12:00:00,184.6,184.76,184.59,184.62,8108.0,155.8789,156.014,155.8705,155.8958,8108.0
2015-10-09 12:05:00,184.64,184.65,184.47,184.49,11530.0,155.9127,155.9211,155.7691,155.786,11530.0
2015-10-09 12:10:00,184.47,184.53,184.35,184.4,11433.0,155.7691,155.8198,155.6678,155.71,11433.0
2015-10-09 12:15:00,184.36,184.37,184.22,184.32,21422.0,155.6762,155.6847,155.558,155.6425,21422.0
2015-10-09 12:20:00,184.3,184.35,184.18,184.27,15828.0,155.6256,155.6678,155.5242,155.6002,15828.0
2015-10-09 12:25:00,184.26,184.38,184.26,184.38,13676.0,155.5918,155.6931,155.5918,155.6931,13676.0
2015-10-09 12:30:00,184.34,184.34,184.08,184.16,9763.0,155.6593,155.6593,155.4398,155.5074,9763.0
2015-10-09 12:35:00,184.15,184.24,184.12,184.24,4446.0,155.4989,155.5749,155.4736,155.5749,4446.0
2015-10-09 12:40:00,184.24,184.24,184.06,184.11,8788.0,155.5749,155.5749,155.4229,155.4651,8788.0
2015-10-09 12:45:00,184.08,184.24,184.06,184.24,9374.0,155.4398,155.5749,155.4229,155.5749,9374.0
2015-10-09 12:50:00,184.22,184.28,184.22,184.27,5614.0,155.558,155.6087,155.558,155.6002,5614.0
2015-10-09 12:55:00,184.23,184.34,184.2,184.21,11223.0,155.5665,155.6593,155.5411,155.5496,11223.0
2015-10-09 13:00:00,184.23,184.37,184.22,184.3,28454.0,155.5665,155.6847,155.558,155.6256,28454.0
2015-10-09 13:05:00,184.3,184.3,184.1,184.1,53405.0,155.6256,155.6256,155.4567,155.4567,53405.0
2015-10-09 13:10:00,184.1,184.1,183.91,183.98,35887.0,155.4567,155.4567,155.2962,155.3554,35887.0
2015-10-09 13:15:00,184.0,184.09,184.0,184.08,6964.0,155.3722,155.4482,155.3722,155.4398,6964.0
2015-10-09 13:20:00,184.1,184.23,184.09,184.23,5218.0,155.4567,155.5665,155.4482,155.5665,5218.0
2015-10-09 13:25:00,184.22,184.22,184.11,184.11,9702.0,155.558,155.558,155.4651,155.4651,9702.0
2015-10-09 13:30:00,184.11,184.11,184.01,184.04,7708.0,155.4651,155.4651,155.3807,155.406,7708.0
2015-10-09 13:35:00,184.05,184.17,183.94,184.12,11662.0,155.4145,155.5158,155.3216,155.4736,11662.0
2015-10-09 13:40:00,184.11,184.22,184.04,184.22,7268.0,155.4651,155.558,155.406,155.558,7268.0
2015-10-09 13:45:00,184.19,184.34,184.19,184.25,13329.0,155.5327,155.6593,155.5327,155.5834,13329.0
2015-10-09 13:50:00,184.27,184.27,184.15,184.17,10524.0,155.6002,155.6002,155.4989,155.5158,10524.0
2015-10-09 13:55:00,184.17,184.26,184.12,184.14,26359.0,155.5158,155.5918,155.4736,155.4905,26359.0
2015-10-09 14:00:00,184.16,184.24,184.11,184.11,24799.0,155.5074,155.5749,155.4651,155.4651,24799.0
2015-10-09 14:05:00,184.1,184.23,184.09,184.16,9941.0,155.4567,155.5665,155.4482,155.5074,9941.0
2015-10-09 14:10:00,184.17,184.27,184.17,184.23,7002.0,155.5158,155.6002,155.5158,155.5665,7002.0
2015-10-09 14:15:00,184.22,184.24,184.06,184.08,17018.0,155.558,155.5749,155.4229,155.4398,17018.0
2015-10-09 14:20:00,184.1,184.13,183.97,184.13,32576.0,155.4567,155.482,155.3469,155.482,32576.0
2015-10-09 14:25:00,184.12,184.3,184.08,184.3,12973.0,155.4736,155.6256,155.4398,155.6256,12973.0
2015-10-09 14:30:00,184.3,184.3,184.14,184.22,16678.0,155.6256,155.6256,155.4905,155.558,16678.0
2015-10-09 14:35:00,184.19,184.35,184.16,184.34,21263.0,155.5327,155.6678,155.5074,155.6593,21263.0
2015-10-09 14:40:00,184.31,184.39,184.27,184.28,20305.0,155.634,155.7016,155.6002,155.6087,20305.0
2015-10-09 14:45:00,184.29,184.36,184.24,184.36,6801.0,155.6171,155.6762,155.5749,155.6762,6801.0
2015-10-09 14:50:00,184.37,184.46,184.32,184.42,17134.0,155.6847,155.7607,155.6425,155.7269,17134.0
2015-10-09 14:55:00,184.4,184.45,184.39,184.45,10385.0,155.71,155.7522,155.7016,155.7522,10385.0
2015-10-09 15:00:00,184.45,184.45,184.31,184.36,10857.0,155.7522,155.7522,155.634,155.6762,10857.0
2015-10-09 15:05:00,184.37,184.47,184.34,184.47,13224.0,155.6847,155.7691,155.6593,155.7691,13224.0
2015-10-09 15:10:00,184.44,184.45,184.22,184.29,17421.0,155.7438,155.7522,155.558,155.6171,17421.0
2015-10-09 15:15:00,184.33,184.37,184.25,184.3,18469.0,155.6509,155.6847,155.5834,155.6256,18469.0
2015-10-09 15:20:00,184.29,184.45,184.29,184.4,13440.0,155.6171,155.7522,155.6171,155.71,13440.0
2015-10-09 15:25:00,184.41,184.46,184.35,184.43,23406.0,155.7185,155.7607,155.6678,155.7353,23406.0
2015-10-09 15:30:00,184.44,184.6,184.41,184.59,18396.0,155.7438,155.8789,155.7185,155.8705,18396.0
2015-10-09 15:35:00,184.61,184.71,184.53,184.56,22348.0,155.8873,155.9718,155.8198,155.8451,22348.0
2015-10-09 15:40:00,184.57,184.71,184.53,184.67,45090.0,155.8536,155.9718,155.8198,155.938,45090.0
2015-10-09 15:45:00,184.69,184.72,184.62,184.64,31030.0,155.9549,155.9802,155.8958,155.9127,31030.0
2015-10-09 15:50:00,184.65,184.69,184.54,184.6,30335.0,155.9211,155.9549,155.8282,155.8789,30335.0
2015-10-09 15:55:00,184.61,184.73,184.57,184.59,88526.0,155.8873,155.9887,155.8536,155.8705,88526.0
2015-10-12 09:30:00,184.68,184.7,184.42,184.48,92016.0,155.9464,155.9633,155.7269,155.7776,92016.0
2015-10-12 09:35:00,184.4,184.47,184.25,184.38,32955.0,155.71,155.7691,155.5834,155.6931,32955.0
2015-10-12 09:40:00,184.43,184.58,184.39,184.58,7843.0,155.7353,155.862,155.7016,155.862,7843.0
2015-10-12 09:45:00,184.57,184.76,184.52,184.52,6508.0,155.8536,156.014,155.8113,155.8113,6508.0
2015-10-12 09:50:00,184.56,184.56,184.34,184.37,11761.0,155.8451,155.8451,155.6593,155.6847,11761.0
2015-10-12 09:55:00,184.35,184.46,184.35,184.44,3317.0,155.6678,155.7607,155.6678,155.7438,3317.0
2015-10-12 10:00:00,184.35,184.48,184.3,184.48,5109.0,155.6678,155.7776,155.6256,155.7776,5109.0
2015-10-12 10:05:00,184.53,184.55,184.42,184.46,8659.0,155.8198,155.8367,155.7269,155.7607,8659.0
2015-10-12 10:10:00,184.5,184.59,184.5,184.55,1868.0,155.7945,155.8705,155.7945,155.8367,1868.0
2015-10-12 10:15:00,184.49,184.52,184.34,184.38,7257.0,155.786,155.8113,155.6593,155.6931,7257.0
2015-10-12 10:20:00,184.32,184.37,184.2,184.25,19843.0,155.6425,155.6847,155.5411,155.5834,19843.0
2015-10-12 10:25:00,184.24,184.33,184.18,184.33,9666.0,155.5749,155.6509,155.5242,155.6509,9666.0
2015-10-12 10:30:00,184.34,184.42,184.34,184.36,4446.0,155.6593,155.7269,155.6593,155.6762,4446.0
2015-10-12 10:35:00,184.39,184.43,184.33,184.39,5741.0,155.7016,155.7353,155.6509,155.7016,5741.0
2015-10-12 10:40:00,184.43,184.46,184.31,184.46,7087.0,155.7353,155.7607,155.634,155.7607,7087.0
2015-10-12 10:45:00,184.44,184.49,184.26,184.49,4923.0,155.7438,155.786,155.5918,155.786,4923.0
2015-10-12 10:50:00,184.48,184.59,184.33,184.33,26679.0,155.7776,155.8705,155.6509,155.6509,26679.0
2015-10-12 10:55:00,184.39,184.4,184.31,184.31,3925.0,155.7016,155.71,155.634,155.634,3925.0
2015-10-12 11:00:00,184.29,184.47,184.29,184.43,5863.0,155.6171,155.7691,155.6171,155.7353,5863.0
2015-10-12 11:05:00,184.55,184.66,184.53,184.66,6459.0,155.8367,155.9296,155.8198,155.9296,6459.0
2015-10-12 11:10:00,184.65,184.66,184.54,184.56,3059.0,155.9211,155.9296,155.8282,155.8451,3059.0
2015-10-12 11:15:00,184.6,184.6,184.46,184.48,7027.0,155.8789,155.8789,155.7607,155.7776,7027.0
2015-10-12 11:20:00,184.52,184.61,184.48,184.61,4081.0,155.8113,155.8873,155.7776,155.8873,4081.0
2015-10-12 11:25:00,184.57,184.7,184.57,184.66,42384.0,155.8536,155.9633,155.8536,155.9296,42384.0
2015-10-12 11:30:00,184.67,184.75,184.65,184.68,35953.0,155.938,156.0056,155.9211,155.9464,35953.0
2015-10-12 11:35:00,184.67,184.69,184.62,184.69,1946.0,155.938,155.9549,155.8958,155.9549,1946.0
2015-10-12 11:40:00,184.65,184.93,184.56,184.87,33684.0,155.9211,156.1576,155.8451,156.1069,33684.0
2015-10-12 11:45:00,184.86,184.86,184.78,184.81,1613.0,156.0984,156.0984,156.0309,156.0562,1613.0
2015-10-12 11:50:00,184.82,184.82,184.74,184.77,1753.0,156.0647,156.0647,155.9971,156.0224,1753.0
2015-10-12 11:55:00,184.77,184.8,184.67,184.72,3024.0,156.0224,156.0478,155.938,155.9802,3024.0
2015-10-12 12:00:00,184.75,184.79,184.67,184.77,5125.0,156.0056,156.0393,155.938,156.0224,5125.0
2015-10-12 12:05:00,184.75,184.83,184.75,184.8,14291.0,156.0056,156.0731,156.0056,156.0478,14291.0
2015-10-12 12:10:00,184.84,184.86,184.78,184.8,3429.0,156.0816,156.0984,156.0309,156.0478,3429.0
2015-10-12 12:15:00,184.77,184.86,184.74,184.74,3762.0,156.0224,156.0984,155.9971,155.9971,3762.0
2015-10-12 12:20:00,184.81,184.81,184.66,184.7,12853.0,156.0562,156.0562,155.9296,155.9633,12853.0
2015-10-12 12:25:00,184.68,184.77,184.67,184.77,4465.0,155.9464,156.0224,155.938,156.0224,4465.0
2015-10-12 12:30:00,184.75,184.78,184.69,184.73,10173.0,156.0056,156.0309,155.9549,155.9887,10173.0
2015-10-12 12:35:00,184.73,184.75,184.68,184.75,1383.0,155.9887,156.0056,155.9464,156.0056,1383.0
2015-10-12 12:40:00,184.69,184.69,184.59,184.61,2654.0,155.9549,155.9549,155.8705,155.8873,2654.0
2015-10-12 12:45:00,184.64,184.68,184.55,184.56,3423.0,155.9127,155.9464,155.8367,155.8451,3423.0
2015-10-12 12:50:00,184.61,184.66,184.61,184.63,3024.0,155.8873,155.9296,155.8873,155.9042,3024.0
2015-10-12 12:55:00,184.63,184.63,184.58,184.62,6543.0,155.9042,155.9042,155.862,155.8958,6543.0
2015-10-12 13:00:00,184.64,184.65,184.53,184.56,7360.0,155.9127,155.9211,155.8198,155.8451,7360.0
2015-10-12 13:05:00,184.54,184.55,184.38,184.38,6150.0,155.8282,155.8367,155.6931,155.6931,6150.0
2015-10-12 13:10:00,184.46,184.5,184.4,184.47,7648.0,155.7607,155.7945,155.71,155.7691,7648.0
2015-10-12 13:15:00,184.46,184.51,184.44,184.51,3241.0,155.7607,155.8029,155.7438,155.8029,3241.0
2015-10-12 13:20:00,184.53,184.57,184.52,184.56,4322.0,155.8198,155.8536,155.8113,155.8451,4322.0
2015-10-12 13:25:00,184.55,184.58,184.54,184.56,4566.0,155.8367,155.862,155.8282,155.8451,4566.0
2015-10-12 13:30:00,184.58,184.6,184.55,184.59,139090.0,155.862,155.8789,155.8367,155.8705,139090.0
2015-10-12 13:35:00,184.61,184.64,184.6,184.6,1951.0,155.8873,155.9127,155.8789,155.8789,1951.0
2015-10-12 13:40:00,184.65,184.66,184.57,184.57,3134.0,155.9211,155.9296,155.8536,155.8536,3134.0
2015-10-12 13:45:00,184.56,184.69,184.55,184.68,6763.0,155.8451,155.9549,155.8367,155.9464,6763.0
2015-10-12 13:50:00,184.69,184.7,184.52,184.55,6472.0,155.9549,155.9633,155.8113,155.8367,6472.0
2015-10-12 13:55:00,184.58,184.58,184.53,184.55,3993.0,155.862,155.862,155.8198,155.8367,3993.0
2015-10-12 14:00:00,184.55,184.57,184.52,184.55,2963.0,155.8367,155.8536,155.8113,155.8367,2963.0
2015-10-12 14:05:00,184.61,184.7,184.56,184.67,4286.0,155.8873,155.9633,155.8451,155.938,4286.0
2015-10-12 14:10:00,184.66,184.68,184.63,184.64,4056.0,155.9296,155.9464,155.9042,155.9127,4056.0
2015-10-12 14:15:00,184.65,184.67,184.58,184.59,3108.0,155.9211,155.938,155.862,155.8705,3108.0
2015-10-12 14:20:00,184.59,184.66,184.58,184.6,2727.0,155.8705,155.9296,155.862,155.8789,2727.0
2015-10-12 14:25:00,184.59,184.6,184.52,184.53,3445.0,155.8705,155.8789,155.8113,155.8198,3445.0
2015-10-12 14:30:00,184.54,184.6,184.51,184.58,2384.0,155.8282,155.8789,155.8029,155.862,2384.0
2015-10-12 14:35:00,184.6,184.62,184.56,184.57,6772.0,155.8789,155.8958,155.8451,155.8536,6772.0
2015-10-12 14:40:00,184.56,184.59,184.56,184.58,3566.0,155.8451,155.8705,155.8451,155.862,3566.0
2015-10-12 14:45:00,184.58,184.61,184.57,184.61,2672.0,155.862,155.8873,155.8536,155.8873,2672.0
2015-10-12 14:50:00,184.66,184.68,184.65,184.68,9613.0,155.9296,155.9464,155.9211,155.9464,9613.0
2015-10-12 14:55:00,184.66,184.67,184.61,184.61,2062.0,155.9296,155.938,155.8873,155.8873,2062.0
2015-10-12 15:00:00,184.65,184.68,184.59,184.59,3849.0,155.9211,155.9464,155.8705,155.8705,3849.0
2015-10-12 15:05:00,184.59,184.73,184.58,184.73,8506.0,155.8705,155.9887,155.862,155.9887,8506.0
2015-10-12 15:10:00,184.73,184.77,184.7,184.7,4382.0,155.9887,156.0224,155.9633,155.9633,4382.0
2015-10-12 15:15:00,184.71,184.74,184.7,184.7,6852.0,155.9718,155.9971,155.9633,155.9633,6852.0
2015-10-12 15:20:00,184.74,184.77,184.72,184.77,2906.0,155.9971,156.0224,155.9802,156.0224,2906.0
2015-10-12 15:25:00,184.73,184.8,184.73,184.79,5638.0,155.9887,156.0478,155.9887,156.0393,5638.0
2015-10-12 15:30:00,184.79,184.83,184.76,184.83,6396.0,156.0393,156.0731,156.014,156.0731,6396.0
2015-10-12 15:35:00,184.86,184.88,184.79,184.87,5905.0,156.0984,156.1153,156.0393,156.1069,5905.0
2015-10-12 15:40:00,184.88,184.88,184.78,184.79,4976.0,156.1153,156.1153,156.0309,156.0393,4976.0
2015-10-12 15:45:00,184.81,184.83,184.69,184.74,8921.0,156.0562,156.0731,155.9549,155.9971,8921.0
2015-10-12 15:50:00,184.75,184.76,184.69,184.69,5217.0,156.0056,156.014,155.9549,155.9549,5217.0
2015-10-12 15:55:00,184.68,184.82,184.66,184.78,27071.0,155.9464,156.0647,155.9296,156.0309,27071.0
2015-10-13 09:30:00,183.98,183.99,183.82,183.98,15270.0,155.3554,155.3638,155.2203,155.3554,15270.0
2015-10-13 09:35:00,183.95,184.1,183.94,184.06,9398.0,155.33,155.4567,155.3216,155.4229,9398.0
2015-10-13 09:40:00,184.15,184.3,184.08,184.3,17798.0,155.4989,155.6256,155.4398,155.6256,17798.0
2015-10-13 09:45:00,184.32,184.34,184.24,184.26,6434.0,155.6425,155.6593,155.5749,155.5918,6434.0
2015-10-13 09:50:00,184.31,184.5,184.28,184.43,10528.0,155.634,155.7945,155.6087,155.7353,10528.0
2015-10-13 09:55:00,184.4,184.42,184.26,184.41,6639.0,155.71,155.7269,155.5918,155.7185,6639.0
2015-10-13 10:00:00,184.4,184.68,184.38,184.68,4196.0,155.71,155.9464,155.6931,155.9464,4196.0
2015-10-13 10:05:00,184.69,184.69,184.53,184.65,5707.0,155.9549,155.9549,155.8198,155.9211,5707.0
2015-10-13 10:10:00,184.63,184.77,184.53,184.53,6938.0,155.9042,156.0224,155.8198,155.8198,6938.0
2015-10-13 10:15:00,184.55,184.69,184.5,184.65,11471.0,155.8367,155.9549,155.7945,155.9211,11471.0
2015-10-13 10:20:00,184.67,184.75,184.6,184.6,10325.0,155.938,156.0056,155.8789,155.8789,10325.0
2015-10-13 10:25:00,184.67,184.85,184.65,184.85,4813.0,155.938,156.09,155.9211,156.09,4813.0
2015-10-13 10:30:00,184.84,184.92,184.8,184.81,13741.0,156.0816,156.1491,156.0478,156.0562,13741.0
2015-10-13 10:35:00,184.82,184.87,184.74,184.75,16739.0,156.0647,156.1069,155.9971,156.0056,16739.0
2015-10-13 10:40:00,184.75,184.84,184.75,184.81,5112.0,156.0056,156.0816,156.0056,156.0562,5112.0
2015-10-13 10:45:00,184.86,184.9,184.8,184.8,7235.0,156.0984,156.1322,156.0478,156.0478,7235.0
2015-10-13 10:50:00,184.79,184.86,184.76,184.85,3339.0,156.0393,156.0984,156.014,156.09,3339.0
2015-10-13 10:55:00,184.87,185.15,184.87,185.11,26003.0,156.1069,156.3433,156.1069,156.3095,26003.0
2015-10-13 11:00:00,185.11,185.12,185.03,185.03,9300.0,156.3095,156.318,156.242,156.242,9300.0
2015-10-13 11:05:00,185.08,185.2,185.08,185.11,11580.0,156.2842,156.3855,156.2842,156.3095,11580.0
2015-10-13 11:10:00,185.12,185.31,185.08,185.09,13352.0,156.318,156.4784,156.2842,156.2927,13352.0
2015-10-13 11:15:00,185.09,185.13,185.02,185.02,5687.0,156.2927,156.3264,156.2335,156.2335,5687.0
2015-10-13 11:20:00,185.06,185.12,184.98,184.98,21153.0,156.2673,156.318,156.1998,156.1998,21153.0
2015-10-13 11:25:00,184.95,184.98,184.88,184.9,4506.0,156.1744,156.1998,156.1153,156.1322,4506.0
2015-10-13 11:30:00,184.88,184.97,184.87,184.88,6099.0,156.1153,156.1913,156.1069,156.1153,6099.0
2015-10-13 11:35:00,184.89,185.01,184.83,185.01,26827.0,156.1238,156.2251,156.0731,156.2251,26827.0
2015-10-13 11:40:00,185.01,185.01,184.8,184.9,23256.0,156.2251,156.2251,156.0478,156.1322,23256.0
2015-10-13 11:45:00,185.0,185.0,184.82,184.88,14009.0,156.2167,156.2167,156.0647,156.1153,14009.0
2015-10-13 11:50:00,184.87,184.87,184.7,184.75,7525.0,156.1069,156.1069,155.9633,156.0056,7525.0
2015-10-13 11:55:00,184.75,184.82,184.75,184.78,19538.0,156.0056,156.0647,156.0056,156.0309,19538.0
2015-10-13 12:00:00,184.78,184.92,184.76,184.83,6605.0,156.0309,156.1491,156.014,156.0731,6605.0
2015-10-13 12:05:00,184.82,184.88,184.77,184.82,19478.0,156.0647,156.1153,156.0224,156.0647,19478.0
2015-10-13 12:10:00,184.74,184.8,184.72,184.8,10065.0,155.9971,156.0478,155.9802,156.0478,10065.0
2015-10-13 12:15:00,184.74,184.81,184.69,184.69,5325.0,155.9971,156.0562,155.9549,155.9549,5325.0
2015-10-13 12:20:00,184.71,184.79,184.69,184.79,5277.0,155.9718,156.0393,155.9549,156.0393,5277.0
2015-10-13 12:25:00,184.79,184.82,184.77,184.77,26468.0,156.0393,156.0647,156.0224,156.0224,26468.0
2015-10-13 12:30:00,184.77,184.88,184.77,184.88,3081.0,156.0224,156.1153,156.0224,156.1153,3081.0
2015-10-13 12:35:00,184.87,184.87,184.79,184.82,2981.0,156.1069,156.1069,156.0393,156.0647,2981.0
2015-10-13 12:40:00,184.83,184.87,184.74,184.74,2451.0,156.0731,156.1069,155.9971,155.9971,2451.0
2015-10-13 12:45:00,184.74,184.74,184.51,184.51,23400.0,155.9971,155.9971,155.8029,155.8029,23400.0
2015-10-13 12:50:00,184.5,184.53,184.46,184.53,3833.0,155.7945,155.8198,155.7607,155.8198,3833.0
2015-10-13 12:55:00,184.46,184.46,184.27,184.29,3250.0,155.7607,155.7607,155.6002,155.6171,3250.0
2015-10-13 13:00:00,184.25,184.3,184.23,184.29,5318.0,155.5834,155.6256,155.5665,155.6171,5318.0
2015-10-13 13:05:00,184.28,184.28,184.14,184.15,7180.0,155.6087,155.6087,155.4905,155.4989,7180.0
2015-10-13 13:10:00,184.14,184.25,184.13,184.24,7361.0,155.4905,155.5834,155.482,155.5749,7361.0
2015-10-13 13:15:00,184.24,184.37,184.22,184.37,9152.0,155.5749,155.6847,155.558,155.6847,9152.0
2015-10-13 13:20:00,184.38,184.38,184.26,184.28,3480.0,155.6931,155.6931,155.5918,155.6087,3480.0
2015-10-13 13:25:00,184.26,184.36,184.18,184.36,6172.0,155.5918,155.6762,155.5242,155.6762,6172.0
2015-10-13 13:30:00,184.36,184.36,184.19,184.22,6073.0,155.6762,155.6762,155.5327,155.558,6073.0
2015-10-13 13:35:00,184.2,184.21,184.04,184.14,25304.0,155.5411,155.5496,155.406,155.4905,25304.0
2015-10-13 13:40:00,184.16,184.19,184.09,184.09,5817.0,155.5074,155.5327,155.4482,155.4482,5817.0
2015-10-13 13:45:00,184.09,184.29,184.09,184.23,14121.0,155.4482,155.6171,155.4482,155.5665,14121.0
2015-10-13 13:50:00,184.21,184.28,184.2,184.2,3896.0,155.5496,155.6087,155.5411,155.5411,3896.0
2015-10-13 13:55:00,184.19,184.21,184.02,184.09,16993.0,155.5327,155.5496,155.3891,155.4482,16993.0
2015-10-13 14:00:00,184.0,184.07,183.95,184.06,7333.0,155.3722,155.4314,155.33,155.4229,7333.0
2015-10-13 14:05:00,184.06,184.18,184.02,184.1,9180.0,155.4229,155.5242,155.3891,155.4567,9180.0
2015-10-13 14:10:00,184.15,184.26,184.15,184.25,14062.0,155.4989,155.5918,155.4989,155.5834,14062.0
2015-10-13 14:15:00,184.23,184.26,184.18,184.2,3828.0,155.5665,155.5918,155.5242,155.5411,3828.0
2015-10-13 14:20:00,184.18,184.24,184.09,184.09,3140.0,155.5242,155.5749,155.4482,155.4482,3140.0
2015-10-13 14:25:00,184.04,184.06,183.95,183.97,4344.0,155.406,155.4229,155.33,155.3469,4344.0
2015-10-13 14:30:00,183.92,183.98,183.85,183.98,6270.0,155.3047,155.3554,155.2456,155.3554,6270.0
2015-10-13 14:35:00,183.99,184.09,183.99,184.06,5244.0,155.3638,155.4482,155.3638,155.4229,5244.0
2015-10-13 14:40:00,184.09,184.1,183.95,184.0,15690.0,155.4482,155.4567,155.33,155.3722,15690.0
2015-10-13 14:45:00,184.0,184.22,184.0,184.17,20113.0,155.3722,155.558,155.3722,155.5158,20113.0
2015-10-13 14:50:00,184.16,184.17,184.06,184.12,6562.0,155.5074,155.5158,155.4229,155.4736,6562.0
2015-10-13 14:55:00,184.16,184.3,184.15,184.28,8490.0,155.5074,155.6256,155.4989,155.6087,8490.0
2015-10-13 15:00:00,184.29,184.29,184.18,184.19,14334.0,155.6171,155.6171,155.5242,155.5327,14334.0
2015-10-13 15:05:00,184.16,184.19,184.06,184.07,6316.0,155.5074,155.5327,155.4229,155.4314,6316.0
2015-10-13 15:10:00,184.12,184.19,183.97,184.03,9741.0,155.4736,155.5327,155.3469,155.3976,9741.0
2015-10-13 15:15:00,184.0,184.01,183.78,183.78,15169.0,155.3722,155.3807,155.1865,155.1865,15169.0
2015-10-13 15:20:00,183.76,183.82,183.68,183.71,7795.0,155.1696,155.2203,155.102,155.1274,7795.0
2015-10-13 15:25:00,183.7,183.76,183.56,183.74,23131.0,155.1189,155.1696,155.0007,155.1527,23131.0
2015-10-13 15:30:00,183.74,183.85,183.68,183.68,19950.0,155.1527,155.2456,155.102,155.102,19950.0
2015-10-13 15:35:00,183.64,183.64,183.5,183.54,21991.0,155.0683,155.0683,154.95,154.9838,21991.0
2015-10-13 15:40:00,183.55,183.61,183.39,183.45,40191.0,154.9923,155.0429,154.8572,154.9078,40191.0
2015-10-13 15:45:00,183.43,183.51,183.43,183.5,13472.0,154.8909,154.9585,154.8909,154.95,13472.0
2015-10-13 15:50:00,183.49,183.63,183.45,183.53,19658.0,154.9416,155.0598,154.9078,154.9754,19658.0
2015-10-13 15:55:00,183.55,183.64,183.51,183.54,62821.0,154.9923,155.0683,154.9585,154.9838,62821.0
2015-10-14 09:30:00,183.45,183.59,183.37,183.37,28927.0,154.9078,155.026,154.8403,154.8403,28927.0
2015-10-14 09:35:00,183.57,183.63,183.35,183.63,3300.0,155.0091,155.0598,154.8234,155.0598,3300.0
2015-10-14 09:40:00,183.73,183.95,183.69,183.95,9628.0,155.1443,155.33,155.1105,155.33,9628.0
2015-10-14 09:45:00,183.96,184.01,183.88,183.88,6350.0,155.3385,155.3807,155.2709,155.2709,6350.0
2015-10-14 09:50:00,183.84,183.98,183.79,183.94,5432.0,155.2371,155.3554,155.1949,155.3216,5432.0
2015-10-14 09:55:00,183.96,184.13,183.92,184.04,5376.0,155.3385,155.482,155.3047,155.406,5376.0
2015-10-14 10:00:00,184.03,184.04,183.89,183.93,2148.0,155.3976,155.406,155.2794,155.3131,2148.0
2015-10-14 10:05:00,184.03,184.03,183.78,183.81,5612.0,155.3976,155.3976,155.1865,155.2118,5612.0
2015-10-14 10:10:00,183.82,183.83,183.75,183.83,1731.0,155.2203,155.2287,155.1611,155.2287,1731.0
2015-10-14 10:15:00,183.68,183.68,183.47,183.48,72791.0,155.102,155.102,154.9247,154.9332,72791.0
2015-10-14 10:20:00,183.44,183.45,183.21,183.24,2952.0,154.8994,154.9078,154.7052,154.7305,2952.0
2015-10-14 10:25:00,183.32,183.32,183.11,183.26,2737.0,154.798,154.798,154.6207,154.7474,2737.0
2015-10-14 10:30:00,183.21,183.35,183.09,183.26,5219.0,154.7052,154.8234,154.6038,154.7474,5219.0
2015-10-14 10:35:00,183.19,183.24,182.94,182.98,29599.0,154.6883,154.7305,154.4772,154.5109,29599.0
2015-10-14 10:40:00,182.97,183.1,182.97,182.99,5441.0,154.5025,154.6123,154.5025,154.5194,5441.0
2015-10-14 10:45:00,182.99,182.99,182.78,182.81,7333.0,154.5194,154.5194,154.3421,154.3674,7333.0
2015-10-14 10:50:00,182.79,182.98,182.76,182.92,11564.0,154.3505,154.5109,154.3252,154.4603,11564.0
2015-10-14 10:55:00,182.89,183.03,182.82,182.96,10273.0,154.4349,154.5532,154.3758,154.4941,10273.0
2015-10-14 11:00:00,182.96,183.17,182.78,183.17,21657.0,154.4941,154.6714,154.3421,154.6714,21657.0
2015-10-14 11:05:00,183.16,183.16,182.95,182.98,8387.0,154.6629,154.6629,154.4856,154.5109,8387.0
2015-10-14 11:10:00,182.93,182.99,182.85,182.85,3683.0,154.4687,154.5194,154.4012,154.4012,3683.0
2015-10-14 11:15:00,182.84,182.92,182.73,182.73,5353.0,154.3927,154.4603,154.2998,154.2998,5353.0
2015-10-14 11:20:00,182.68,182.74,182.65,182.74,10040.0,154.2576,154.3083,154.2323,154.3083,10040.0
2015-10-14 11:25:00,182.83,182.96,182.81,182.91,4918.0,154.3843,154.4941,154.3674,154.4518,4918.0
2015-10-14 11:30:00,182.82,182.9,182.72,182.76,6084.0,154.3758,154.4434,154.2914,154.3252,6084.0
2015-10-14 11:35:00,182.81,183.09,182.77,183.07,10794.0,154.3674,154.6038,154.3336,154.5869,10794.0
2015-10-14 11:40:00,183.06,183.15,183.06,183.08,3534.0,154.5785,154.6545,154.5785,154.5954,3534.0
2015-10-14 11:45:00,183.05,183.06,182.86,182.86,9420.0,154.5701,154.5785,154.4096,154.4096,9420.0
2015-10-14 11:50:00,182.89,183.08,182.87,183.04,12870.0,154.4349,154.5954,154.4181,154.5616,12870.0
2015-10-14 11:55:00,183.0,183.13,182.97,183.13,3639.0,154.5278,154.6376,154.5025,154.6376,3639.0
2015-10-14 12:00:00,183.13,183.13,182.99,183.0,2130.0,154.6376,154.6376,154.5194,154.5278,2130.0
2015-10-14 12:05:00,182.9,182.9,182.75,182.76,10667.0,154.4434,154.4434,154.3167,154.3252,10667.0
2015-10-14 12:10:00,182.77,182.88,182.75,182.85,3296.0,154.3336,154.4265,154.3167,154.4012,3296.0
2015-10-14 12:15:00,182.89,182.93,182.8,182.92,6645.0,154.4349,154.4687,154.3589,154.4603,6645.0
2015-10-14 12:20:00,182.88,183.12,182.84,183.09,6233.0,154.4265,154.6292,154.3927,154.6038,6233.0
2015-10-14 12:25:00,183.14,183.19,183.05,183.08,3821.0,154.6461,154.6883,154.5701,154.5954,3821.0
2015-10-14 12:30:00,183.09,183.3,183.07,183.28,15382.0,154.6038,154.7812,154.5869,154.7643,15382.0
2015-10-14 12:35:00,183.3,183.33,183.2,183.32,2413.0,154.7812,154.8065,154.6967,154.798,2413.0
2015-10-14 12:40:00,183.4,183.54,183.4,183.48,3800.0,154.8656,154.9838,154.8656,154.9332,3800.0
2015-10-14 12:45:00,183.49,183.71,183.49,183.59,4884.0,154.9416,155.1274,154.9416,155.026,4884.0
2015-10-14 12:50:00,183.58,183.77,183.58,183.75,2099.0,155.0176,155.178,155.0176,155.1611,2099.0
2015-10-14 12:55:00,183.73,183.76,183.56,183.57,5193.0,155.1443,155.1696,155.0007,155.0091,5193.0
2015-10-14 13:00:00,183.61,183.67,183.42,183.42,69983.0,155.0429,155.0936,154.8825,154.8825,69983.0
2015-10-14 13:05:00,183.45,183.53,183.43,183.46,13337.0,154.9078,154.9754,154.8909,154.9163,13337.0
2015-10-14 13:10:00,183.48,183.55,183.43,183.55,25007.0,154.9332,154.9923,154.8909,154.9923,25007.0
2015-10-14 13:15:00,183.61,183.63,183.38,183.44,10371.0,155.0429,155.0598,154.8487,154.8994,10371.0
2015-10-14 13:20:00,183.41,183.41,183.25,183.33,8872.0,154.874,154.874,154.7389,154.8065,8872.0
2015-10-14 13:25:00,183.33,183.33,183.23,183.28,14552.0,154.8065,154.8065,154.722,154.7643,14552.0
2015-10-14 13:30:00,183.27,183.38,183.17,183.37,12784.0,154.7558,154.8487,154.6714,154.8403,12784.0
2015-10-14 13:35:00,183.38,183.43,183.34,183.36,5665.0,154.8487,154.8909,154.8149,154.8318,5665.0
2015-10-14 13:40:00,183.33,183.37,183.25,183.35,20983.0,154.8065,154.8403,154.7389,154.8234,20983.0
2015-10-14 13:45:00,183.38,183.42,183.33,183.35,5804.0,154.8487,154.8825,154.8065,154.8234,5804.0
2015-10-14 13:50:00,183.35,183.37,183.24,183.29,17948.0,154.8234,154.8403,154.7305,154.7727,17948.0
2015-10-14 13:55:00,183.3,183.32,183.19,183.28,2685.0,154.7812,154.798,154.6883,154.7643,2685.0
2015-10-14 14:00:00,183.34,183.55,183.25,183.28,12878.0,154.8149,154.9923,154.7389,154.7643,12878.0
2015-10-14 14:05:00,183.22,183.29,182.88,182.95,10675.0,154.7136,154.7727,154.4265,154.4856,10675.0
2015-10-14 14:10:00,182.93,183.1,182.84,183.08,7761.0,154.4687,154.6123,154.3927,154.5954,7761.0
2015-10-14 14:15:00,183.06,183.1,182.88,182.88,8159.0,154.5785,154.6123,154.4265,154.4265,8159.0
2015-10-14 14:20:00,182.95,183.06,182.89,182.89,6986.0,154.4856,154.5785,154.4349,154.4349,6986.0
2015-10-14 14:25:00,182.89,182.98,182.69,182.69,5137.0,154.4349,154.5109,154.2661,154.2661,5137.0
2015-10-14 14:30:00,182.67,182.76,182.59,182.6,10655.0,154.2492,154.3252,154.1816,154.1901,10655.0
2015-10-14 14:35:00,182.62,182.73,182.57,182.68,7481.0,154.207,154.2998,154.1647,154.2576,7481.0
2015-10-14 14:40:00,182.72,182.79,182.58,182.58,8955.0,154.2914,154.3505,154.1732,154.1732,8955.0
2015-10-14 14:45:00,182.6,182.64,182.48,182.55,10945.0,154.1901,154.2238,154.0887,154.1478,10945.0
2015-10-14 14:50:00,182.53,182.58,182.42,182.46,10811.0,154.131,154.1732,154.0381,154.0718,10811.0
2015-10-14 14:55:00,182.5,182.57,182.41,182.54,24308.0,154.1056,154.1647,154.0296,154.1394,24308.0
2015-10-14 15:00:00,182.59,182.67,182.58,182.67,18067.0,154.1816,154.2492,154.1732,154.2492,18067.0
2015-10-14 15:05:00,182.74,182.82,182.68,182.79,14273.0,154.3083,154.3758,154.2576,154.3505,14273.0
2015-10-14 15:10:00,182.79,182.9,182.75,182.76,25392.0,154.3505,154.4434,154.3167,154.3252,25392.0
2015-10-14 15:15:00,182.75,182.75,182.49,182.49,15132.0,154.3167,154.3167,154.0972,154.0972,15132.0
2015-10-14 15:20:00,182.49,182.62,182.39,182.61,4659.0,154.0972,154.207,154.0127,154.1985,4659.0
2015-10-14 15:25:00,182.59,182.74,182.5,182.73,10218.0,154.1816,154.3083,154.1056,154.2998,10218.0
2015-10-14 15:30:00,182.76,183.0,182.76,182.92,41005.0,154.3252,154.5278,154.3252,154.4603,41005.0
2015-10-14 15:35:00,182.88,182.93,182.81,182.83,5057.0,154.4265,154.4687,154.3674,154.3843,5057.0
2015-10-14 15:40:00,182.82,182.97,182.76,182.83,9740.0,154.3758,154.5025,154.3252,154.3843,9740.0
2015-10-14 15:45:00,182.79,182.87,182.71,182.75,62681.0,154.3505,154.4181,154.283,154.3167,62681.0
2015-10-14 15:50:00,182.72,182.72,182.51,182.53,82377.0,154.2914,154.2914,154.1141,154.131,82377.0
2015-10-14 15:55:00,182.54,182.78,182.49,182.67,73340.0,154.1394,154.3421,154.0972,154.2492,73340.0
2015-10-15 09:30:00,183.4,183.5,183.18,183.26,38199.0,154.8656,154.95,154.6798,154.7474,38199.0
2015-10-15 09:35:00,183.29,183.45,183.26,183.44,44070.0,154.7727,154.9078,154.7474,154.8994,44070.0
2015-10-15 09:40:00,183.42,183.68,183.34,183.63,26290.0,154.8825,155.102,154.8149,155.0598,26290.0
2015-10-15 09:45:00,183.65,183.71,183.42,183.45,8783.0,155.0767,155.1274,154.8825,154.9078,8783.0
2015-10-15 09:50:00,183.43,183.5,183.28,183.33,7261.0,154.8909,154.95,154.7643,154.8065,7261.0
2015-10-15 09:55:00,183.34,183.42,183.28,183.4,10225.0,154.8149,154.8825,154.7643,154.8656,10225.0
2015-10-15 10:00:00,183.46,183.6,183.25,183.31,13298.0,154.9163,155.0345,154.7389,154.7896,13298.0
2015-10-15 10:05:00,183.33,183.54,183.33,183.45,8924.0,154.8065,154.9838,154.8065,154.9078,8924.0
2015-10-15 10:10:00,183.47,183.69,183.4,183.65,13518.0,154.9247,155.1105,154.8656,155.0767,13518.0
2015-10-15 10:15:00,183.71,183.71,183.55,183.64,25525.0,155.1274,155.1274,154.9923,155.0683,25525.0
2015-10-15 10:20:00,183.69,183.72,183.5,183.56,9109.0,155.1105,155.1358,154.95,155.0007,9109.0
2015-10-15 10:25:00,183.56,183.56,183.4,183.46,9441.0,155.0007,155.0007,154.8656,154.9163,9441.0
2015-10-15 10:30:00,183.42,183.56,183.32,183.56,4684.0,154.8825,155.0007,154.798,155.0007,4684.0
2015-10-15 10:35:00,183.53,183.65,183.52,183.64,6653.0,154.9754,155.0767,154.9669,155.0683,6653.0
2015-10-15 10:40:00,183.61,183.8,183.61,183.71,21873.0,155.0429,155.2034,155.0429,155.1274,21873.0
2015-10-15 10:45:00,183.69,183.94,183.63,183.94,6712.0,155.1105,155.3216,155.0598,155.3216,6712.0
2015-10-15 10:50:00,183.95,184.0,183.87,183.88,20021.0,155.33,155.3722,155.2625,155.2709,20021.0
2015-10-15 10:55:00,183.9,183.93,183.83,183.88,10597.0,155.2878,155.3131,155.2287,155.2709,10597.0
2015-10-15 11:00:00,183.87,183.98,183.78,183.93,35483.0,155.2625,155.3554,155.1865,155.3131,35483.0
2015-10-15 11:05:00,183.92,183.96,183.81,183.82,34734.0,155.3047,155.3385,155.2118,155.2203,34734.0
2015-10-15 11:10:00,183.88,183.88,183.68,183.68,5305.0,155.2709,155.2709,155.102,155.102,5305.0
2015-10-15 11:15:00,183.73,183.75,183.55,183.58,3149.0,155.1443,155.1611,154.9923,155.0176,3149.0
2015-10-15 11:20:00,183.58,183.63,183.53,183.6,9219.0,155.0176,155.0598,154.9754,155.0345,9219.0
2015-10-15 11:25:00,183.58,183.72,183.58,183.72,5922.0,155.0176,155.1358,155.0176,155.1358,5922.0
2015-10-15 11:30:00,183.74,183.81,183.64,183.69,11016.0,155.1527,155.2118,155.0683,155.1105,11016.0
2015-10-15 11:35:00,183.71,183.75,183.53,183.53,5523.0,155.1274,155.1611,154.9754,154.9754,5523.0
2015-10-15 11:40:00,183.5,183.56,183.39,183.39,15770.0,154.95,155.0007,154.8572,154.8572,15770.0
2015-10-15 11:45:00,183.39,183.49,183.34,183.34,4516.0,154.8572,154.9416,154.8149,154.8149,4516.0
2015-10-15 11:50:00,183.36,183.36,183.2,183.25,20715.0,154.8318,154.8318,154.6967,154.7389,20715.0
2015-10-15 11:55:00,183.23,183.23,183.02,183.19,12604.0,154.722,154.722,154.5447,154.6883,12604.0
2015-10-15 12:00:00,183.15,183.4,183.15,183.4,18015.0,154.6545,154.8656,154.6545,154.8656,18015.0
2015-10-15 12:05:00,183.36,183.4,183.34,183.38,7582.0,154.8318,154.8656,154.8149,154.8487,7582.0
2015-10-15 12:10:00,183.34,183.48,183.34,183.4,4223.0,154.8149,154.9332,154.8149,154.8656,4223.0
2015-10-15 12:15:00,183.4,183.52,183.37,183.52,6908.0,154.8656,154.9669,154.8403,154.9669,6908.0
2015-10-15 12:20:00,183.55,183.72,183.49,183.68,19243.0,154.9923,155.1358,154.9416,155.102,19243.0
2015-10-15 12:25:00,183.7,183.75,183.68,183.75,20387.0,155.1189,155.1611,155.102,155.1611,20387.0
2015-10-15 12:30:00,183.77,183.81,183.66,183.66,11346.0,155.178,155.2118,155.0851,155.0851,11346.0
2015-10-15 12:35:00,183.68,183.76,183.65,183.76,18909.0,155.102,155.1696,155.0767,155.1696,18909.0
2015-10-15 12:40:00,183.71,183.88,183.65,183.88,17015.0,155.1274,155.2709,155.0767,155.2709,17015.0
2015-10-15 12:45:00,183.85,183.87,183.79,183.82,26767.0,155.2456,155.2625,155.1949,155.2203,26767.0
2015-10-15 12:50:00,183.84,183.85,183.73,183.85,26728.0,155.2371,155.2456,155.1443,155.2456,26728.0
2015-10-15 12:55:00,183.85,183.9,183.8,183.87,30314.0,155.2456,155.2878,155.2034,155.2625,30314.0
2015-10-15 13:00:00,183.9,184.0,183.86,183.99,33610.0,155.2878,155.3722,155.254,155.3638,33610.0
2015-10-15 13:05:00,184.02,184.28,184.02,184.13,50687.0,155.3891,155.6087,155.3891,155.482,50687.0
2015-10-15 13:10:00,184.15,184.22,184.14,184.17,33038.0,155.4989,155.558,155.4905,155.5158,33038.0
2015-10-15 13:15:00,184.17,184.31,184.17,184.24,32315.0,155.5158,155.634,155.5158,155.5749,32315.0
2015-10-15 13:20:00,184.24,184.32,184.2,184.27,27084.0,155.5749,155.6425,155.5411,155.6002,27084.0
2015-10-15 13:25:00,184.31,184.5,184.31,184.41,22535.0,155.634,155.7945,155.634,155.7185,22535.0
2015-10-15 13:30:00,184.41,184.41,184.3,184.3,46506.0,155.7185,155.7185,155.6256,155.6256,46506.0
2015-10-15 13:35:00,184.31,184.52,184.31,184.45,41149.0,155.634,155.8113,155.634,155.7522,41149.0
2015-10-15 13:40:00,184.43,184.46,184.33,184.35,17649.0,155.7353,155.7607,155.6509,155.6678,17649.0
2015-10-15 13:45:00,184.36,184.37,184.26,184.3,27391.0,155.6762,155.6847,155.5918,155.6256,27391.0
2015-10-15 13:50:00,184.35,184.43,184.3,184.41,22632.0,155.6678,155.7353,155.6256,155.7185,22632.0
2015-10-15 13:55:00,184.41,184.62,184.41,184.52,40296.0,155.7185,155.8958,155.7185,155.8113,40296.0
2015-10-15 14:00:00,184.53,184.63,184.53,184.59,42538.0,155.8198,155.9042,155.8198,155.8705,42538.0
2015-10-15 14:05:00,184.61,184.63,184.49,184.57,40288.0,155.8873,155.9042,155.786,155.8536,40288.0
2015-10-15 14:10:00,184.59,184.73,184.53,184.68,81378.0,155.8705,155.9887,155.8198,155.9464,81378.0
2015-10-15 14:15:00,184.72,184.78,184.7,184.75,59166.0,155.9802,156.0309,155.9633,156.0056,59166.0
2015-10-15 14:20:00,184.75,184.8,184.65,184.7,14510.0,156.0056,156.0478,155.9211,155.9633,14510.0
2015-10-15 14:25:00,184.72,184.72,184.61,184.68,11490.0,155.9802,155.9802,155.8873,155.9464,11490.0
2015-10-15 14:30:00,184.68,184.84,184.67,184.82,26955.0,155.9464,156.0816,155.938,156.0647,26955.0
2015-10-15 14:35:00,184.85,184.97,184.8,184.95,36685.0,156.09,156.1913,156.0478,156.1744,36685.0
2015-10-15 14:40:00,184.97,185.1,184.91,185.08,32384.0,156.1913,156.3011,156.1407,156.2842,32384.0
2015-10-15 14:45:00,185.09,185.15,184.93,184.99,60312.0,156.2927,156.3433,156.1576,156.2082,60312.0
2015-10-15 14:50:00,184.98,185.05,184.93,185.01,25983.0,156.1998,156.2589,156.1576,156.2251,25983.0
2015-10-15 14:55:00,185.0,185.11,184.98,185.06,62844.0,156.2167,156.3095,156.1998,156.2673,62844.0
2015-10-15 15:00:00,185.02,185.25,185.02,185.22,8658.0,156.2335,156.4278,156.2335,156.4024,8658.0
2015-10-15 15:05:00,185.23,185.26,185.03,185.03,27686.0,156.4109,156.4362,156.242,156.242,27686.0
2015-10-15 15:10:00,185.04,185.08,184.99,185.07,9697.0,156.2504,156.2842,156.2082,156.2758,9697.0
2015-10-15 15:15:00,185.08,185.28,185.08,185.25,20535.0,156.2842,156.4531,156.2842,156.4278,20535.0
2015-10-15 15:20:00,185.28,185.5,185.27,185.34,48208.0,156.4531,156.6389,156.4447,156.5038,48208.0
2015-10-15 15:25:00,185.34,185.39,185.29,185.39,24218.0,156.5038,156.546,156.4615,156.546,24218.0
2015-10-15 15:30:00,185.38,185.41,185.27,185.27,83429.0,156.5375,156.5629,156.4447,156.4447,83429.0
2015-10-15 15:35:00,185.32,185.35,185.22,185.29,62367.0,156.4869,156.5122,156.4024,156.4615,62367.0
2015-10-15 15:40:00,185.28,185.28,185.16,185.25,8104.0,156.4531,156.4531,156.3518,156.4278,8104.0
2015-10-15 15:45:00,185.25,185.37,185.22,185.29,16327.0,156.4278,156.5291,156.4024,156.4615,16327.0
2015-10-15 15:50:00,185.31,185.42,185.3,185.39,28694.0,156.4784,156.5713,156.47,156.546,28694.0
2015-10-15 15:55:00,185.4,185.47,185.4,185.46,73488.0,156.5544,156.6135,156.5544,156.6051,73488.0
2015-10-16 09:30:00,185.92,186.12,185.83,185.93,44081.0,156.9935,157.1624,156.9175,157.002,44081.0
2015-10-16 09:35:00,185.92,185.99,185.75,185.89,11243.0,156.9935,157.0526,156.85,156.9682,11243.0
2015-10-16 09:40:00,185.91,185.96,185.67,185.67,18813.0,156.9851,157.0273,156.7824,156.7824,18813.0
2015-10-16 09:45:00,185.7,185.78,185.62,185.71,20029.0,156.8078,156.8753,156.7402,156.8162,20029.0
2015-10-16 09:50:00,185.69,185.85,185.64,185.74,23717.0,156.7993,156.9344,156.7571,156.8415,23717.0
2015-10-16 09:55:00,185.7,185.77,185.69,185.73,13944.0,156.8078,156.8669,156.7993,156.8331,13944.0
2015-10-16 10:00:00,185.81,185.94,185.65,185.91,14194.0,156.9006,157.0104,156.7655,156.9851,14194.0
2015-10-16 10:05:00,185.94,185.94,185.66,185.71,3619.0,157.0104,157.0104,156.774,156.8162,3619.0
2015-10-16 10:10:00,185.71,185.81,185.68,185.68,6540.0,156.8162,156.9006,156.7909,156.7909,6540.0
2015-10-16 10:15:00,185.66,185.7,185.5,185.53,8823.0,156.774,156.8078,156.6389,156.6642,8823.0
2015-10-16 10:20:00,185.53,185.57,185.47,185.52,5020.0,156.6642,156.698,156.6135,156.6558,5020.0
2015-10-16 10:25:00,185.51,185.51,185.4,185.5,3544.0,156.6473,156.6473,156.5544,156.6389,3544.0
2015-10-16 10:30:00,185.5,185.53,185.44,185.5,4397.0,156.6389,156.6642,156.5882,156.6389,4397.0
2015-10-16 10:35:00,185.51,185.62,185.51,185.59,3490.0,156.6473,156.7402,156.6473,156.7149,3490.0
2015-10-16 10:40:00,185.59,185.66,185.54,185.54,3343.0,156.7149,156.774,156.6726,156.6726,3343.0
2015-10-16 10:45:00,185.55,185.72,185.54,185.72,5483.0,156.6811,156.8246,156.6726,156.8246,5483.0
2015-10-16 10:50:00,185.65,185.73,185.59,185.71,4575.0,156.7655,156.8331,156.7149,156.8162,4575.0
2015-10-16 10:55:00,185.71,185.74,185.63,185.66,9879.0,156.8162,156.8415,156.7486,156.774,9879.0
2015-10-16 11:00:00,185.68,185.76,185.68,185.74,10714.0,156.7909,156.8584,156.7909,156.8415,10714.0
2015-10-16 11:05:00,185.72,185.85,185.62,185.83,12770.0,156.8246,156.9344,156.7402,156.9175,12770.0
2015-10-16 11:10:00,185.8,185.88,185.77,185.78,7198.0,156.8922,156.9597,156.8669,156.8753,7198.0
2015-10-16 11:15:00,185.79,185.92,185.77,185.92,6449.0,156.8837,156.9935,156.8669,156.9935,6449.0
2015-10-16 11:20:00,185.9,185.91,185.8,185.8,7779.0,156.9766,156.9851,156.8922,156.8922,7779.0
2015-10-16 11:25:00,185.79,185.83,185.69,185.73,5358.0,156.8837,156.9175,156.7993,156.8331,5358.0
2015-10-16 11:30:00,185.75,185.85,185.75,185.85,4500.0,156.85,156.9344,156.85,156.9344,4500.0
2015-10-16 11:35:00,185.83,185.83,185.67,185.71,10000.0,156.9175,156.9175,156.7824,156.8162,10000.0
2015-10-16 11:40:00,185.73,185.75,185.7,185.71,6530.0,156.8331,156.85,156.8078,156.8162,6530.0
2015-10-16 11:45:00,185.71,185.86,185.71,185.86,7990.0,156.8162,156.9429,156.8162,156.9429,7990.0
2015-10-16 11:50:00,185.87,186.03,185.87,185.99,24609.0,156.9513,157.0864,156.9513,157.0526,24609.0
2015-10-16 11:55:00,185.97,186.04,185.94,186.03,22617.0,157.0357,157.0949,157.0104,157.0864,22617.0
2015-10-16 12:00:00,186.04,186.04,185.88,185.91,9528.0,157.0949,157.0949,156.9597,156.9851,9528.0
2015-10-16 12:05:00,185.91,185.91,185.74,185.76,18822.0,156.9851,156.9851,156.8415,156.8584,18822.0
2015-10-16 12:10:00,185.74,185.76,185.63,185.66,11310.0,156.8415,156.8584,156.7486,156.774,11310.0
2015-10-16 12:15:00,185.64,185.69,185.56,185.69,6646.0,156.7571,156.7993,156.6895,156.7993,6646.0
2015-10-16 12:20:00,185.69,185.72,185.64,185.64,9242.0,156.7993,156.8246,156.7571,156.7571,9242.0
2015-10-16 12:25:00,185.65,185.69,185.6,185.6,5645.0,156.7655,156.7993,156.7233,156.7233,5645.0
2015-10-16 12:30:00,185.57,185.63,185.56,185.61,5629.0,156.698,156.7486,156.6895,156.7318,5629.0
2015-10-16 12:35:00,185.61,185.62,185.53,185.62,7560.0,156.7318,156.7402,156.6642,156.7402,7560.0
2015-10-16 12:40:00,185.61,185.62,185.43,185.43,7161.0,156.7318,156.7402,156.5798,156.5798,7161.0
2015-10-16 12:45:00,185.44,185.61,185.44,185.61,9519.0,156.5882,156.7318,156.5882,156.7318,9519.0
2015-10-16 12:50:00,185.59,185.61,185.53,185.57,7740.0,156.7149,156.7318,156.6642,156.698,7740.0
2015-10-16 12:55:00,185.62,185.68,185.62,185.67,6584.0,156.7402,156.7909,156.7402,156.7824,6584.0
2015-10-16 13:00:00,185.65,185.68,185.54,185.68,7592.0,156.7655,156.7909,156.6726,156.7909,7592.0
2015-10-16 13:05:00,185.64,185.67,185.52,185.56,6526.0,156.7571,156.7824,156.6558,156.6895,6526.0
2015-10-16 13:10:00,185.58,185.71,185.57,185.6,6882.0,156.7064,156.8162,156.698,156.7233,6882.0
2015-10-16 13:15:00,185.61,185.67,185.58,185.66,6487.0,156.7318,156.7824,156.7064,156.774,6487.0
2015-10-16 13:20:00,185.72,185.72,185.64,185.65,7201.0,156.8246,156.8246,156.7571,156.7655,7201.0
2015-10-16 13:25:00,185.66,185.67,185.55,185.55,3338.0,156.774,156.7824,156.6811,156.6811,3338.0
2015-10-16 13:30:00,185.53,185.6,185.5,185.5,6494.0,156.6642,156.7233,156.6389,156.6389,6494.0
2015-10-16 13:35:00,185.52,185.67,185.52,185.56,8236.0,156.6558,156.7824,156.6558,156.6895,8236.0
2015-10-16 13:40:00,185.57,185.6,185.53,185.53,8123.0,156.698,156.7233,156.6642,156.6642,8123.0
2015-10-16 13:45:00,185.52,185.57,185.43,185.47,11781.0,156.6558,156.698,156.5798,156.6135,11781.0
2015-10-16 13:50:00,185.47,185.5,185.42,185.44,6801.0,156.6135,156.6389,156.5713,156.5882,6801.0
2015-10-16 13:55:00,185.42,185.42,185.25,185.27,11524.0,156.5713,156.5713,156.4278,156.4447,11524.0
2015-10-16 14:00:00,185.28,185.3,185.12,185.19,24892.0,156.4531,156.47,156.318,156.3771,24892.0
2015-10-16 14:05:00,185.16,185.28,185.14,185.22,4809.0,156.3518,156.4531,156.3349,156.4024,4809.0
2015-10-16 14:10:00,185.23,185.37,185.21,185.37,10367.0,156.4109,156.5291,156.394,156.5291,10367.0
2015-10-16 14:15:00,185.38,185.48,185.37,185.44,7965.0,156.5375,156.622,156.5291,156.5882,7965.0
2015-10-16 14:20:00,185.42,185.54,185.39,185.54,17131.0,156.5713,156.6726,156.546,156.6726,17131.0
2015-10-16 14:25:00,185.54,185.66,185.52,185.61,20960.0,156.6726,156.774,156.6558,156.7318,20960.0
2015-10-16 14:30:00,185.63,185.66,185.58,185.64,10517.0,156.7486,156.774,156.7064,156.7571,10517.0
2015-10-16 14:35:00,185.66,185.8,185.66,185.77,13923.0,156.774,156.8922,156.774,156.8669,13923.0
2015-10-16 14:40:00,185.78,185.96,185.77,185.94,8031.0,156.8753,157.0273,156.8669,157.0104,8031.0
2015-10-16 14:45:00,185.98,185.98,185.81,185.84,10190.0,157.0442,157.0442,156.9006,156.926,10190.0
2015-10-16 14:50:00,185.85,185.91,185.8,185.86,9096.0,156.9344,156.9851,156.8922,156.9429,9096.0
2015-10-16 14:55:00,185.87,185.88,185.83,185.86,8233.0,156.9513,156.9597,156.9175,156.9429,8233.0
2015-10-16 15:00:00,185.88,185.95,185.86,185.9,7810.0,156.9597,157.0189,156.9429,156.9766,7810.0
2015-10-16 15:05:00,185.91,185.94,185.82,185.86,28719.0,156.9851,157.0104,156.9091,156.9429,28719.0
2015-10-16 15:10:00,185.88,185.89,185.83,185.86,4934.0,156.9597,156.9682,156.9175,156.9429,4934.0
2015-10-16 15:15:00,185.88,186.0,185.83,186.0,9324.0,156.9597,157.0611,156.9175,157.0611,9324.0
2015-10-16 15:20:00,186.0,186.04,185.96,185.99,16031.0,157.0611,157.0949,157.0273,157.0526,16031.0
2015-10-16 15:25:00,186.0,186.03,185.93,185.98,16885.0,157.0611,157.0864,157.002,157.0442,16885.0
2015-10-16 15:30:00,186.02,186.18,186.02,186.12,13253.0,157.078,157.2131,157.078,157.1624,13253.0
2015-10-16 15:35:00,186.13,186.22,186.1,186.17,16633.0,157.1708,157.2468,157.1455,157.2046,16633.0
2015-10-16 15:40:00,186.16,186.2,186.1,186.18,17704.0,157.1962,157.23,157.1455,157.2131,17704.0
2015-10-16 15:45:00,186.21,186.21,186.05,186.08,46505.0,157.2384,157.2384,157.1033,157.1286,46505.0
2015-10-16 15:50:00,186.09,186.18,186.03,186.18,16642.0,157.1371,157.2131,157.0864,157.2131,16642.0
2015-10-16 15:55:00,186.17,186.34,186.16,186.22,88306.0,157.2046,157.3482,157.1962,157.2468,88306.0
2015-10-19 09:30:00,185.66,185.69,185.55,185.69,33129.0,156.774,156.7993,156.6811,156.7993,33129.0
2015-10-19 09:35:00,185.69,185.69,185.43,185.43,5735.0,156.7993,156.7993,156.5798,156.5798,5735.0
2015-10-19 09:40:00,185.41,185.55,185.31,185.53,4521.0,156.5629,156.6811,156.4784,156.6642,4521.0
2015-10-19 09:45:00,185.53,185.79,185.53,185.73,7633.0,156.6642,156.8837,156.6642,156.8331,7633.0
2015-10-19 09:50:00,185.74,185.91,185.73,185.9,13602.0,156.8415,156.9851,156.8331,156.9766,13602.0
2015-10-19 09:55:00,185.89,186.0,185.81,186.0,8030.0,156.9682,157.0611,156.9006,157.0611,8030.0
2015-10-19 10:00:00,186.01,186.02,185.87,185.95,9085.0,157.0695,157.078,156.9513,157.0189,9085.0
2015-10-19 10:05:00,185.97,186.0,185.78,185.87,20206.0,157.0357,157.0611,156.8753,156.9513,20206.0
2015-10-19 10:10:00,185.84,186.08,185.78,186.06,6512.0,156.926,157.1286,156.8753,157.1117,6512.0
2015-10-19 10:15:00,186.11,186.11,185.97,186.1,7230.0,157.154,157.154,157.0357,157.1455,7230.0
2015-10-19 10:20:00,186.14,186.18,185.97,185.97,7881.0,157.1793,157.2131,157.0357,157.0357,7881.0
2015-10-19 10:25:00,185.97,185.99,185.87,185.91,9715.0,157.0357,157.0526,156.9513,156.9851,9715.0
2015-10-19 10:30:00,185.88,185.91,185.68,185.72,5206.0,156.9597,156.9851,156.7909,156.8246,5206.0
2015-10-19 10:35:00,185.7,185.84,185.66,185.81,4348.0,156.8078,156.926,156.774,156.9006,4348.0
2015-10-19 10:40:00,185.82,185.98,185.81,185.98,5563.0,156.9091,157.0442,156.9006,157.0442,5563.0
2015-10-19 10:45:00,185.95,185.99,185.92,185.95,3168.0,157.0189,157.0526,156.9935,157.0189,3168.0
2015-10-19 10:50:00,185.9,185.92,185.8,185.8,2347.0,156.9766,156.9935,156.8922,156.8922,2347.0
2015-10-19 10:55:00,185.91,185.99,185.81,185.99,7859.0,156.9851,157.0526,156.9006,157.0526,7859.0
2015-10-19 11:00:00,186.01,186.04,185.79,185.89,5730.0,157.0695,157.0949,156.8837,156.9682,5730.0
2015-10-19 11:05:00,185.86,186.0,185.83,185.99,31576.0,156.9429,157.0611,156.9175,157.0526,31576.0
2015-10-19 11:10:00,185.99,186.07,185.93,186.05,9283.0,157.0526,157.1202,157.002,157.1033,9283.0
2015-10-19 11:15:00,186.06,186.09,186.05,186.07,4285.0,157.1117,157.1371,157.1033,157.1202,4285.0
2015-10-19 11:20:00,186.12,186.13,186.05,186.13,7460.0,157.1624,157.1708,157.1033,157.1708,7460.0
2015-10-19 11:25:00,186.12,186.13,186.08,186.08,3315.0,157.1624,157.1708,157.1286,157.1286,3315.0
2015-10-19 11:30:00,186.13,186.29,186.1,186.24,18583.0,157.1708,157.306,157.1455,157.2637,18583.0
2015-10-19 11:35:00,186.25,186.33,186.23,186.32,6020.0,157.2722,157.3397,157.2553,157.3313,6020.0
2015-10-19 11:40:00,186.31,186.34,186.26,186.27,13111.0,157.3228,157.3482,157.2806,157.2891,13111.0
2015-10-19 11:45:00,186.28,186.33,186.23,186.33,5126.0,157.2975,157.3397,157.2553,157.3397,5126.0
2015-10-19 11:50:00,186.35,186.43,186.35,186.39,6000.0,157.3566,157.4242,157.3566,157.3904,6000.0
2015-10-19 11:55:00,186.35,186.36,186.26,186.29,13661.0,157.3566,157.3651,157.2806,157.306,13661.0
2015-10-19 12:00:00,186.28,186.37,186.18,186.18,14960.0,157.2975,157.3735,157.2131,157.2131,14960.0
2015-10-19 12:05:00,186.15,186.18,186.12,186.15,3119.0,157.1877,157.2131,157.1624,157.1877,3119.0
2015-10-19 12:10:00,186.16,186.22,186.14,186.17,13574.0,157.1962,157.2468,157.1793,157.2046,13574.0
2015-10-19 12:15:00,186.19,186.21,186.08,186.08,4530.0,157.2215,157.2384,157.1286,157.1286,4530.0
2015-10-19 12:20:00,186.08,186.14,185.98,186.02,20426.0,157.1286,157.1793,157.0442,157.078,20426.0
2015-10-19 12:25:00,186.0,186.09,185.99,186.07,4598.0,157.0611,157.1371,157.0526,157.1202,4598.0
2015-10-19 12:30:00,186.07,186.09,186.0,186.07,3963.0,157.1202,157.1371,157.0611,157.1202,3963.0
2015-10-19 12:35:00,186.09,186.19,186.07,186.17,8382.0,157.1371,157.2215,157.1202,157.2046,8382.0
2015-10-19 12:40:00,186.18,186.24,186.18,186.21,3402.0,157.2131,157.2637,157.2131,157.2384,3402.0
2015-10-19 12:45:00,186.24,186.26,186.14,186.14,9368.0,157.2637,157.2806,157.1793,157.1793,9368.0
2015-10-19 12:50:00,186.14,186.15,186.03,186.08,6803.0,157.1793,157.1877,157.0864,157.1286,6803.0
2015-10-19 12:55:00,186.07,186.18,186.07,186.13,3374.0,157.1202,157.2131,157.1202,157.1708,3374.0
2015-10-19 13:00:00,186.15,186.19,186.12,186.14,3167.0,157.1877,157.2215,157.1624,157.1793,3167.0
2015-10-19 13:05:00,186.12,186.13,186.0,186.0,5337.0,157.1624,157.1708,157.0611,157.0611,5337.0
2015-10-19 13:10:00,186.0,186.1,185.88,185.93,8250.0,157.0611,157.1455,156.9597,157.002,8250.0
2015-10-19 13:15:00,185.93,185.99,185.82,185.82,6385.0,157.002,157.0526,156.9091,156.9091,6385.0
2015-10-19 13:20:00,185.84,185.87,185.73,185.79,9719.0,156.926,156.9513,156.8331,156.8837,9719.0
2015-10-19 13:25:00,185.84,185.86,185.73,185.73,4450.0,156.926,156.9429,156.8331,156.8331,4450.0
2015-10-19 13:30:00,185.71,185.78,185.6,185.62,6441.0,156.8162,156.8753,156.7233,156.7402,6441.0
2015-10-19 13:35:00,185.61,185.65,185.54,185.61,7139.0,156.7318,156.7655,156.6726,156.7318,7139.0
2015-10-19 13:40:00,185.63,185.74,185.61,185.68,3329.0,156.7486,156.8415,156.7318,156.7909,3329.0
2015-10-19 13:45:00,185.65,185.76,185.63,185.68,6222.0,156.7655,156.8584,156.7486,156.7909,6222.0
2015-10-19 13:50:00,185.66,185.86,185.66,185.84,1750.0,156.774,156.9429,156.774,156.926,1750.0
2015-10-19 13:55:00,185.82,185.84,185.78,185.84,5226.0,156.9091,156.926,156.8753,156.926,5226.0
2015-10-19 14:00:00,185.86,185.86,185.7,185.8,6930.0,156.9429,156.9429,156.8078,156.8922,6930.0
2015-10-19 14:05:00,185.81,185.89,185.77,185.78,3923.0,156.9006,156.9682,156.8669,156.8753,3923.0
2015-10-19 14:10:00,185.83,185.88,185.73,185.88,4472.0,156.9175,156.9597,156.8331,156.9597,4472.0
2015-10-19 14:15:00,185.89,185.92,185.73,185.8,6914.0,156.9682,156.9935,156.8331,156.8922,6914.0
2015-10-19 14:20:00,185.81,185.81,185.66,185.72,3297.0,156.9006,156.9006,156.774,156.8246,3297.0
2015-10-19 14:25:00,185.71,185.73,185.69,185.69,2600.0,156.8162,156.8331,156.7993,156.7993,2600.0
2015-10-19 14:30:00,185.72,185.8,185.72,185.76,9621.0,156.8246,156.8922,156.8246,156.8584,9621.0
2015-10-19 14:35:00,185.75,186.01,185.75,185.97,14570.0,156.85,157.0695,156.85,157.0357,14570.0
2015-10-19 14:40:00,185.95,185.97,185.9,185.94,2703.0,157.0189,157.0357,156.9766,157.0104,2703.0
2015-10-19 14:45:00,185.89,185.93,185.84,185.85,4633.0,156.9682,157.002,156.926,156.9344,4633.0
2015-10-19 14:50:00,185.81,185.99,185.8,185.93,14562.0,156.9006,157.0526,156.8922,157.002,14562.0
2015-10-19 14:55:00,185.95,185.98,185.89,185.97,3857.0,157.0189,157.0442,156.9682,157.0357,3857.0
2015-10-19 15:00:00,185.99,186.13,185.93,186.11,9890.0,157.0526,157.1708,157.002,157.154,9890.0
2015-10-19 15:05:00,186.06,186.12,186.03,186.03,2790.0,157.1117,157.1624,157.0864,157.0864,2790.0
2015-10-19 15:10:00,186.02,186.11,186.0,186.1,4842.0,157.078,157.154,157.0611,157.1455,4842.0
2015-10-19 15:15:00,186.11,186.16,186.09,186.12,5199.0,157.154,157.1962,157.1371,157.1624,5199.0
2015-10-19 15:20:00,186.11,186.25,186.11,186.24,4702.0,157.154,157.2722,157.154,157.2637,4702.0
2015-10-19 15:25:00,186.24,186.34,186.2,186.2,8471.0,157.2637,157.3482,157.23,157.23,8471.0
2015-10-19 15:30:00,186.23,186.24,186.1,186.14,23704.0,157.2553,157.2637,157.1455,157.1793,23704.0
2015-10-19 15:35:00,186.12,186.21,186.1,186.1,8080.0,157.1624,157.2384,157.1455,157.1455,8080.0
2015-10-19 15:40:00,186.08,186.13,186.02,186.12,8412.0,157.1286,157.1708,157.078,157.1624,8412.0
2015-10-19 15:45:00,186.1,186.21,186.08,186.17,21544.0,157.1455,157.2384,157.1286,157.2046,21544.0
2015-10-19 15:50:00,186.13,186.2,186.09,186.19,17208.0,157.1708,157.23,157.1371,157.2215,17208.0
2015-10-19 15:55:00,186.18,186.43,186.15,186.4,49281.0,157.2131,157.4242,157.1877,157.3988,49281.0
2015-10-20 09:30:00,186.02,186.16,185.98,186.06,29721.0,157.078,157.1962,157.0442,157.1117,29721.0
2015-10-20 09:35:00,186.01,186.01,185.78,185.8,14010.0,157.0695,157.0695,156.8753,156.8922,14010.0
2015-10-20 09:40:00,185.8,185.93,185.79,185.88,10864.0,156.8922,157.002,156.8837,156.9597,10864.0
2015-10-20 09:45:00,185.91,186.17,185.9,186.14,17774.0,156.9851,157.2046,156.9766,157.1793,17774.0
2015-10-20 09:50:00,186.19,186.29,186.19,186.26,4484.0,157.2215,157.306,157.2215,157.2806,4484.0
2015-10-20 09:55:00,186.27,186.34,186.24,186.32,8088.0,157.2891,157.3482,157.2637,157.3313,8088.0
2015-10-20 10:00:00,186.34,186.36,186.22,186.32,10838.0,157.3482,157.3651,157.2468,157.3313,10838.0
2015-10-20 10:05:00,186.32,186.46,186.31,186.46,5943.0,157.3313,157.4495,157.3228,157.4495,5943.0
2015-10-20 10:10:00,186.47,186.54,186.38,186.39,24047.0,157.458,157.5171,157.382,157.3904,24047.0
2015-10-20 10:15:00,186.47,186.51,186.39,186.51,16042.0,157.458,157.4917,157.3904,157.4917,16042.0
2015-10-20 10:20:00,186.53,186.59,186.42,186.46,6550.0,157.5086,157.5593,157.4157,157.4495,6550.0
2015-10-20 10:25:00,186.5,186.5,186.43,186.46,3598.0,157.4833,157.4833,157.4242,157.4495,3598.0
2015-10-20 10:30:00,186.51,186.53,186.37,186.45,9689.0,157.4917,157.5086,157.3735,157.4411,9689.0
2015-10-20 10:35:00,186.46,186.53,186.42,186.52,7688.0,157.4495,157.5086,157.4157,157.5002,7688.0
2015-10-20 10:40:00,186.57,186.8,186.57,186.78,8039.0,157.5424,157.7366,157.5424,157.7197,8039.0
2015-10-20 10:45:00,186.81,186.84,186.75,186.76,5878.0,157.7451,157.7704,157.6944,157.7028,5878.0
2015-10-20 10:50:00,186.81,186.87,186.76,186.78,10291.0,157.7451,157.7957,157.7028,157.7197,10291.0
2015-10-20 10:55:00,186.75,186.76,186.68,186.76,7777.0,157.6944,157.7028,157.6353,157.7028,7777.0
2015-10-20 11:00:00,186.73,186.73,186.55,186.55,10544.0,157.6775,157.6775,157.5255,157.5255,10544.0
2015-10-20 11:05:00,186.55,186.57,186.32,186.4,10533.0,157.5255,157.5424,157.3313,157.3988,10533.0
2015-10-20 11:10:00,186.39,186.4,186.15,186.27,13669.0,157.3904,157.3988,157.1877,157.2891,13669.0
2015-10-20 11:15:00,186.24,186.31,186.17,186.31,19109.0,157.2637,157.3228,157.2046,157.3228,19109.0
2015-10-20 11:20:00,186.31,186.36,186.26,186.36,6860.0,157.3228,157.3651,157.2806,157.3651,6860.0
2015-10-20 11:25:00,186.39,186.48,186.38,186.47,2800.0,157.3904,157.4664,157.382,157.458,2800.0
2015-10-20 11:30:00,186.44,186.45,186.3,186.3,4537.0,157.4326,157.4411,157.3144,157.3144,4537.0
2015-10-20 11:35:00,186.23,186.35,186.17,186.35,31238.0,157.2553,157.3566,157.2046,157.3566,31238.0
2015-10-20 11:40:00,186.34,186.44,186.27,186.41,2457.0,157.3482,157.4326,157.2891,157.4073,2457.0
2015-10-20 11:45:00,186.37,186.42,186.29,186.31,5876.0,157.3735,157.4157,157.306,157.3228,5876.0
2015-10-20 11:50:00,186.28,186.38,186.13,186.13,3185.0,157.2975,157.382,157.1708,157.1708,3185.0
2015-10-20 11:55:00,186.13,186.25,186.03,186.2,10585.0,157.1708,157.2722,157.0864,157.23,10585.0
2015-10-20 12:00:00,186.18,186.21,186.04,186.12,5453.0,157.2131,157.2384,157.0949,157.1624,5453.0
2015-10-20 12:05:00,186.11,186.28,186.11,186.28,5075.0,157.154,157.2975,157.154,157.2975,5075.0
2015-10-20 12:10:00,186.32,186.32,186.23,186.23,4809.0,157.3313,157.3313,157.2553,157.2553,4809.0
2015-10-20 12:15:00,186.28,186.29,186.08,186.13,2760.0,157.2975,157.306,157.1286,157.1708,2760.0
2015-10-20 12:20:00,186.1,186.11,185.97,186.02,8739.0,157.1455,157.154,157.0357,157.078,8739.0
2015-10-20 12:25:00,186.01,186.21,186.01,186.17,2346.0,157.0695,157.2384,157.0695,157.2046,2346.0
2015-10-20 12:30:00,186.17,186.17,186.03,186.03,4463.0,157.2046,157.2046,157.0864,157.0864,4463.0
2015-10-20 12:35:00,186.04,186.05,185.89,185.94,6808.0,157.0949,157.1033,156.9682,157.0104,6808.0
2015-10-20 12:40:00,185.96,186.1,185.91,186.03,5962.0,157.0273,157.1455,156.9851,157.0864,5962.0
2015-10-20 12:45:00,186.13,186.13,186.03,186.03,3097.0,157.1708,157.1708,157.0864,157.0864,3097.0
2015-10-20 12:50:00,186.03,186.1,186.01,186.1,2400.0,157.0864,157.1455,157.0695,157.1455,2400.0
2015-10-20 12:55:00,186.09,186.17,186.0,186.16,4738.0,157.1371,157.2046,157.0611,157.1962,4738.0
2015-10-20 13:00:00,186.14,186.14,186.02,186.07,3314.0,157.1793,157.1793,157.078,157.1202,3314.0
2015-10-20 13:05:00,186.02,186.07,185.94,185.97,6284.0,157.078,157.1202,157.0104,157.0357,6284.0
2015-10-20 13:10:00,185.99,186.06,185.98,186.06,1920.0,157.0526,157.1117,157.0442,157.1117,1920.0
2015-10-20 13:15:00,186.13,186.26,186.13,186.14,2793.0,157.1708,157.2806,157.1708,157.1793,2793.0
2015-10-20 13:20:00,186.11,186.13,186.05,186.05,3408.0,157.154,157.1708,157.1033,157.1033,3408.0
2015-10-20 13:25:00,186.02,186.03,185.85,185.89,9117.0,157.078,157.0864,156.9344,156.9682,9117.0
2015-10-20 13:30:00,185.89,185.92,185.76,185.89,8644.0,156.9682,156.9935,156.8584,156.9682,8644.0
2015-10-20 13:35:00,185.9,185.9,185.79,185.81,2666.0,156.9766,156.9766,156.8837,156.9006,2666.0
2015-10-20 13:40:00,185.83,185.92,185.82,185.82,7409.0,156.9175,156.9935,156.9091,156.9091,7409.0
2015-10-20 13:45:00,185.85,185.88,185.7,185.8,11001.0,156.9344,156.9597,156.8078,156.8922,11001.0
2015-10-20 13:50:00,185.8,185.9,185.71,185.9,4675.0,156.8922,156.9766,156.8162,156.9766,4675.0
2015-10-20 13:55:00,185.85,185.91,185.83,185.84,4725.0,156.9344,156.9851,156.9175,156.926,4725.0
2015-10-20 14:00:00,185.82,185.89,185.77,185.85,7872.0,156.9091,156.9682,156.8669,156.9344,7872.0
2015-10-20 14:05:00,185.82,185.84,185.77,185.8,3083.0,156.9091,156.926,156.8669,156.8922,3083.0
2015-10-20 14:10:00,185.82,185.95,185.81,185.94,9035.0,156.9091,157.0189,156.9006,157.0104,9035.0
2015-10-20 14:15:00,185.94,185.95,185.88,185.95,2302.0,157.0104,157.0189,156.9597,157.0189,2302.0
2015-10-20 14:20:00,185.95,185.95,185.86,185.89,5171.0,157.0189,157.0189,156.9429,156.9682,5171.0
2015-10-20 14:25:00,185.89,186.03,185.85,186.02,1603.0,156.9682,157.0864,156.9344,157.078,1603.0
2015-10-20 14:30:00,186.04,186.04,185.98,185.98,1251.0,157.0949,157.0949,157.0442,157.0442,1251.0
2015-10-20 14:35:00,186.01,186.02,185.91,185.99,8065.0,157.0695,157.078,156.9851,157.0526,8065.0
2015-10-20 14:40:00,186.02,186.11,186.01,186.01,5337.0,157.078,157.154,157.0695,157.0695,5337.0
2015-10-20 14:45:00,186.03,186.13,186.01,186.12,4389.0,157.0864,157.1708,157.0695,157.1624,4389.0
2015-10-20 14:50:00,186.13,186.31,186.08,186.25,440394.0,157.1708,157.3228,157.1286,157.2722,440394.0
2015-10-20 14:55:00,186.26,186.3,186.18,186.27,4724.0,157.2806,157.3144,157.2131,157.2891,4724.0
2015-10-20 15:00:00,186.36,186.36,186.22,186.23,6390.0,157.3651,157.3651,157.2468,157.2553,6390.0
2015-10-20 15:05:00,186.22,186.24,186.19,186.21,17647.0,157.2468,157.2637,157.2215,157.2384,17647.0
2015-10-20 15:10:00,186.22,186.34,186.22,186.27,6761.0,157.2468,157.3482,157.2468,157.2891,6761.0
2015-10-20 15:15:00,186.28,186.3,186.1,186.1,5739.0,157.2975,157.3144,157.1455,157.1455,5739.0
2015-10-20 15:20:00,186.09,186.31,186.08,186.31,8954.0,157.1371,157.3228,157.1286,157.3228,8954.0
2015-10-20 15:25:00,186.3,186.41,186.3,186.31,9481.0,157.3144,157.4073,157.3144,157.3228,9481.0
2015-10-20 15:30:00,186.35,186.35,186.17,186.19,6530.0,157.3566,157.3566,157.2046,157.2215,6530.0
2015-10-20 15:35:00,186.2,186.29,186.17,186.27,6865.0,157.23,157.306,157.2046,157.2891,6865.0
2015-10-20 15:40:00,186.22,186.28,186.17,186.17,9726.0,157.2468,157.2975,157.2046,157.2046,9726.0
2015-10-20 15:45:00,186.19,186.19,185.99,186.05,7287.0,157.2215,157.2215,157.0526,157.1033,7287.0
2015-10-20 15:50:00,186.07,186.11,186.0,186.11,17155.0,157.1202,157.154,157.0611,157.154,17155.0
2015-10-20 15:55:00,186.13,186.21,186.06,186.16,45235.0,157.1708,157.2384,157.1117,157.1962,45235.0
2015-10-21 09:30:00,186.79,186.81,186.57,186.61,41749.0,157.7282,157.7451,157.5424,157.5762,41749.0
2015-10-21 09:35:00,186.63,186.63,186.44,186.46,10515.0,157.5931,157.5931,157.4326,157.4495,10515.0
2015-10-21 09:40:00,186.42,186.67,186.37,186.64,11958.0,157.4157,157.6268,157.3735,157.6015,11958.0
2015-10-21 09:45:00,186.64,186.76,186.57,186.58,8104.0,157.6015,157.7028,157.5424,157.5508,8104.0
2015-10-21 09:50:00,186.62,186.62,186.43,186.48,5660.0,157.5846,157.5846,157.4242,157.4664,5660.0
2015-10-21 09:55:00,186.39,186.52,186.34,186.51,12928.0,157.3904,157.5002,157.3482,157.4917,12928.0
2015-10-21 10:00:00,186.44,186.44,186.17,186.25,8555.0,157.4326,157.4326,157.2046,157.2722,8555.0
2015-10-21 10:05:00,186.2,186.22,186.04,186.2,16439.0,157.23,157.2468,157.0949,157.23,16439.0
2015-10-21 10:10:00,186.22,186.24,186.17,186.18,11179.0,157.2468,157.2637,157.2046,157.2131,11179.0
2015-10-21 10:15:00,186.12,186.12,185.99,186.01,11202.0,157.1624,157.1624,157.0526,157.0695,11202.0
2015-10-21 10:20:00,185.97,185.98,185.87,185.87,14150.0,157.0357,157.0442,156.9513,156.9513,14150.0
2015-10-21 10:25:00,185.85,185.95,185.76,185.88,34992.0,156.9344,157.0189,156.8584,156.9597,34992.0
2015-10-21 10:30:00,185.86,185.9,185.72,185.74,12033.0,156.9429,156.9766,156.8246,156.8415,12033.0
2015-10-21 10:35:00,185.69,185.96,185.69,185.83,8898.0,156.7993,157.0273,156.7993,156.9175,8898.0
2015-10-21 10:40:00,185.85,186.14,185.85,186.1,5759.0,156.9344,157.1793,156.9344,157.1455,5759.0
2015-10-21 10:45:00,186.1,186.16,186.01,186.01,10550.0,157.1455,157.1962,157.0695,157.0695,10550.0
2015-10-21 10:50:00,186.0,186.1,185.96,186.07,7295.0,157.0611,157.1455,157.0273,157.1202,7295.0
2015-10-21 10:55:00,186.13,186.25,186.13,186.18,3696.0,157.1708,157.2722,157.1708,157.2131,3696.0
2015-10-21 11:00:00,186.21,186.21,186.1,186.11,8018.0,157.2384,157.2384,157.1455,157.154,8018.0
2015-10-21 11:05:00,186.11,186.11,185.87,185.87,10569.0,157.154,157.154,156.9513,156.9513,10569.0
2015-10-21 11:10:00,185.86,185.87,185.74,185.79,8228.0,156.9429,156.9513,156.8415,156.8837,8228.0
2015-10-21 11:15:00,185.83,186.08,185.83,186.08,4573.0,156.9175,157.1286,156.9175,157.1286,4573.0
2015-10-21 11:20:00,186.03,186.31,185.99,186.3,8825.0,157.0864,157.3228,157.0526,157.3144,8825.0
2015-10-21 11:25:00,186.3,186.36,186.24,186.27,8605.0,157.3144,157.3651,157.2637,157.2891,8605.0
2015-10-21 11:30:00,186.27,186.53,186.22,186.52,24269.0,157.2891,157.5086,157.2468,157.5002,24269.0
2015-10-21 11:35:00,186.53,186.55,186.45,186.53,12900.0,157.5086,157.5255,157.4411,157.5086,12900.0
2015-10-21 11:40:00,186.54,186.55,186.4,186.46,10077.0,157.5171,157.5255,157.3988,157.4495,10077.0
2015-10-21 11:45:00,186.48,186.49,186.38,186.41,8776.0,157.4664,157.4748,157.382,157.4073,8776.0
2015-10-21 11:50:00,186.38,186.46,186.33,186.33,4222.0,157.382,157.4495,157.3397,157.3397,4222.0
2015-10-21 11:55:00,186.32,186.4,186.31,186.36,3347.0,157.3313,157.3988,157.3228,157.3651,3347.0
2015-10-21 12:00:00,186.38,186.43,186.27,186.33,46678.0,157.382,157.4242,157.2891,157.3397,46678.0
2015-10-21 12:05:00,186.29,186.44,186.27,186.42,22788.0,157.306,157.4326,157.2891,157.4157,22788.0
2015-10-21 12:10:00,186.37,186.48,186.31,186.47,5500.0,157.3735,157.4664,157.3228,157.458,5500.0
2015-10-21 12:15:00,186.44,186.44,186.29,186.32,6415.0,157.4326,157.4326,157.306,157.3313,6415.0
2015-10-21 12:20:00,186.35,186.47,186.35,186.47,3593.0,157.3566,157.458,157.3566,157.458,3593.0
2015-10-21 12:25:00,186.47,186.48,186.35,186.42,6323.0,157.458,157.4664,157.3566,157.4157,6323.0
2015-10-21 12:30:00,186.44,186.47,186.36,186.46,4086.0,157.4326,157.458,157.3651,157.4495,4086.0
2015-10-21 12:35:00,186.48,186.53,186.45,186.49,3227.0,157.4664,157.5086,157.4411,157.4748,3227.0
2015-10-21 12:40:00,186.51,186.53,186.4,186.43,3378.0,157.4917,157.5086,157.3988,157.4242,3378.0
2015-10-21 12:45:00,186.47,186.49,186.41,186.49,9359.0,157.458,157.4748,157.4073,157.4748,9359.0
2015-10-21 12:50:00,186.51,186.51,186.35,186.44,5996.0,157.4917,157.4917,157.3566,157.4326,5996.0
2015-10-21 12:55:00,186.47,186.49,186.2,186.2,6844.0,157.458,157.4748,157.23,157.23,6844.0
2015-10-21 13:00:00,186.18,186.18,185.92,185.97,21073.0,157.2131,157.2131,156.9935,157.0357,21073.0
2015-10-21 13:05:00,186.01,186.01,185.84,185.9,7101.0,157.0695,157.0695,156.926,156.9766,7101.0
2015-10-21 13:10:00,185.9,185.9,185.81,185.86,4180.0,156.9766,156.9766,156.9006,156.9429,4180.0
2015-10-21 13:15:00,185.78,185.79,185.45,185.47,31825.0,156.8753,156.8837,156.5966,156.6135,31825.0
2015-10-21 13:20:00,185.42,185.48,185.4,185.47,6204.0,156.5713,156.622,156.5544,156.6135,6204.0
2015-10-21 13:25:00,185.42,185.5,185.16,185.21,7642.0,156.5713,156.6389,156.3518,156.394,7642.0
2015-10-21 13:30:00,185.18,185.45,185.13,185.39,11670.0,156.3687,156.5966,156.3264,156.546,11670.0
2015-10-21 13:35:00,185.28,185.45,185.28,185.32,19947.0,156.4531,156.5966,156.4531,156.4869,19947.0
2015-10-21 13:40:00,185.3,185.58,185.3,185.52,11071.0,156.47,156.7064,156.47,156.6558,11071.0
2015-10-21 13:45:00,185.5,185.54,185.41,185.48,2989.0,156.6389,156.6726,156.5629,156.622,2989.0
2015-10-21 13:50:00,185.43,185.63,185.35,185.61,6334.0,156.5798,156.7486,156.5122,156.7318,6334.0
2015-10-21 13:55:00,185.65,185.65,185.43,185.44,14338.0,156.7655,156.7655,156.5798,156.5882,14338.0
2015-10-21 14:00:00,185.39,185.49,185.31,185.33,7152.0,156.546,156.6304,156.4784,156.4953,7152.0
2015-10-21 14:05:00,185.34,185.56,185.28,185.52,6388.0,156.5038,156.6895,156.4531,156.6558,6388.0
2015-10-21 14:10:00,185.48,185.57,185.46,185.57,4636.0,156.622,156.698,156.6051,156.698,4636.0
2015-10-21 14:15:00,185.58,185.65,185.5,185.65,18354.0,156.7064,156.7655,156.6389,156.7655,18354.0
2015-10-21 14:20:00,185.64,185.64,185.46,185.46,7070.0,156.7571,156.7571,156.6051,156.6051,7070.0
2015-10-21 14:25:00,185.51,185.63,185.4,185.61,3902.0,156.6473,156.7486,156.5544,156.7318,3902.0
2015-10-21 14:30:00,185.6,185.73,185.58,185.66,5948.0,156.7233,156.8331,156.7064,156.774,5948.0
2015-10-21 14:35:00,185.67,186.14,185.64,186.05,28004.0,156.7824,157.1793,156.7571,157.1033,28004.0
2015-10-21 14:40:00,186.07,186.14,186.04,186.11,5125.0,157.1202,157.1793,157.0949,157.154,5125.0
2015-10-21 14:45:00,186.09,186.09,185.95,186.01,10002.0,157.1371,157.1371,157.0189,157.0695,10002.0
2015-10-21 14:50:00,186.02,186.02,185.93,186.01,5529.0,157.078,157.078,157.002,157.0695,5529.0
2015-10-21 14:55:00,185.98,185.99,185.86,185.87,8245.0,157.0442,157.0526,156.9429,156.9513,8245.0
2015-10-21 15:00:00,185.89,186.03,185.89,186.0,141635.0,156.9682,157.0864,156.9682,157.0611,141635.0
2015-10-21 15:05:00,186.05,186.14,186.0,186.12,7885.0,157.1033,157.1793,157.0611,157.1624,7885.0
2015-10-21 15:10:00,186.07,186.08,185.69,185.72,7453.0,157.1202,157.1286,156.7993,156.8246,7453.0
2015-10-21 15:15:00,185.69,185.71,185.44,185.44,18397.0,156.7993,156.8162,156.5882,156.5882,18397.0
2015-10-21 15:20:00,185.4,185.67,185.4,185.51,8399.0,156.5544,156.7824,156.5544,156.6473,8399.0
2015-10-21 15:25:00,185.54,185.65,185.47,185.58,16011.0,156.6726,156.7655,156.6135,156.7064,16011.0
2015-10-21 15:30:00,185.56,185.56,185.38,185.56,26150.0,156.6895,156.6895,156.5375,156.6895,26150.0
2015-10-21 15:35:00,185.47,185.57,185.38,185.47,14218.0,156.6135,156.698,156.5375,156.6135,14218.0
2015-10-21 15:40:00,185.43,185.43,185.1,185.17,56413.0,156.5798,156.5798,156.3011,156.3602,56413.0
2015-10-21 15:45:00,185.15,185.25,185.05,185.2,54156.0,156.3433,156.4278,156.2589,156.3855,54156.0
2015-10-21 15:50:00,185.15,185.16,185.0,185.05,28789.0,156.3433,156.3518,156.2167,156.2589,28789.0
2015-10-21 15:55:00,185.03,185.08,184.86,185.0,123625.0,156.242,156.2842,156.0984,156.2167,123625.0
2015-10-22 09:30:00,186.02,186.49,186.02,186.32,34324.0,157.078,157.4748,157.078,157.3313,34324.0
2015-10-22 09:35:00,186.27,186.3,185.97,186.25,25518.0,157.2891,157.3144,157.0357,157.2722,25518.0
2015-10-22 09:40:00,186.27,186.67,186.25,186.61,35391.0,157.2891,157.6268,157.2722,157.5762,35391.0
2015-10-22 09:45:00,186.61,186.78,186.56,186.77,35707.0,157.5762,157.7197,157.5339,157.7113,35707.0
2015-10-22 09:50:00,186.79,186.96,186.78,186.88,19937.0,157.7282,157.8717,157.7197,157.8042,19937.0
2015-10-22 09:55:00,186.91,186.94,186.79,186.94,14814.0,157.8295,157.8548,157.7282,157.8548,14814.0
2015-10-22 10:00:00,186.94,187.08,186.84,187.0,33695.0,157.8548,157.973,157.7704,157.9055,33695.0
2015-10-22 10:05:00,187.0,187.2,186.96,187.02,32133.0,157.9055,158.0744,157.8717,157.9224,32133.0
2015-10-22 10:10:00,187.03,187.1,186.92,187.05,20520.0,157.9308,157.9899,157.8379,157.9477,20520.0
2015-10-22 10:15:00,187.08,187.25,187.0,187.25,18944.0,157.973,158.1166,157.9055,158.1166,18944.0
2015-10-22 10:20:00,187.24,187.26,187.13,187.23,13054.0,158.1081,158.125,158.0153,158.0997,13054.0
2015-10-22 10:25:00,187.14,187.17,186.99,187.02,20208.0,158.0237,158.049,157.897,157.9224,20208.0
2015-10-22 10:30:00,187.01,187.05,186.92,186.96,16520.0,157.9139,157.9477,157.8379,157.8717,16520.0
2015-10-22 10:35:00,186.98,187.14,186.96,187.01,14351.0,157.8886,158.0237,157.8717,157.9139,14351.0
2015-10-22 10:40:00,187.07,187.19,187.0,187.15,6690.0,157.9646,158.0659,157.9055,158.0322,6690.0
2015-10-22 10:45:00,187.16,187.38,187.15,187.37,18146.0,158.0406,158.2264,158.0322,158.2179,18146.0
2015-10-22 10:50:00,187.4,187.4,187.3,187.3,11197.0,158.2433,158.2433,158.1588,158.1588,11197.0
2015-10-22 10:55:00,187.29,187.51,187.29,187.51,18086.0,158.1504,158.3361,158.1504,158.3361,18086.0
2015-10-22 11:00:00,187.46,187.55,187.39,187.52,24040.0,158.2939,158.3699,158.2348,158.3446,24040.0
2015-10-22 11:05:00,187.47,187.5,187.42,187.47,27834.0,158.3024,158.3277,158.2601,158.3024,27834.0
2015-10-22 11:10:00,187.45,187.53,187.43,187.52,7321.0,158.2855,158.353,158.2686,158.3446,7321.0
2015-10-22 11:15:00,187.51,187.58,187.46,187.46,14100.0,158.3361,158.3953,158.2939,158.2939,14100.0
2015-10-22 11:20:00,187.47,187.47,187.37,187.43,6673.0,158.3024,158.3024,158.2179,158.2686,6673.0
2015-10-22 11:25:00,187.46,187.46,187.33,187.39,5933.0,158.2939,158.2939,158.1841,158.2348,5933.0
2015-10-22 11:30:00,187.35,187.4,187.29,187.31,9981.0,158.201,158.2433,158.1504,158.1673,9981.0
2015-10-22 11:35:00,187.31,187.43,187.28,187.43,7701.0,158.1673,158.2686,158.1419,158.2686,7701.0
2015-10-22 11:40:00,187.42,187.5,187.37,187.49,19767.0,158.2601,158.3277,158.2179,158.3193,19767.0
2015-10-22 11:45:00,187.49,187.71,187.48,187.69,20919.0,158.3193,158.505,158.3108,158.4881,20919.0
2015-10-22 11:50:00,187.69,187.8,187.67,187.67,22154.0,158.4881,158.581,158.4712,158.4712,22154.0
2015-10-22 11:55:00,187.64,187.68,187.6,187.63,9065.0,158.4459,158.4797,158.4121,158.4375,9065.0
2015-10-22 12:00:00,187.64,187.66,187.55,187.66,10053.0,158.4459,158.4628,158.3699,158.4628,10053.0
2015-10-22 12:05:00,187.68,187.77,187.64,187.72,6841.0,158.4797,158.5557,158.4459,158.5135,6841.0
2015-10-22 12:10:00,187.73,187.77,187.72,187.74,12225.0,158.5219,158.5557,158.5135,158.5304,12225.0
2015-10-22 12:15:00,187.74,187.81,187.74,187.81,6198.0,158.5304,158.5895,158.5304,158.5895,6198.0
2015-10-22 12:20:00,187.82,188.02,187.8,187.94,24007.0,158.5979,158.7668,158.581,158.6992,24007.0
2015-10-22 12:25:00,187.96,188.18,187.96,188.14,31622.0,158.7161,158.9019,158.7161,158.8681,31622.0
2015-10-22 12:30:00,188.18,188.22,188.1,188.1,21157.0,158.9019,158.9357,158.8343,158.8343,21157.0
2015-10-22 12:35:00,188.11,188.25,188.11,188.25,10253.0,158.8428,158.961,158.8428,158.961,10253.0
2015-10-22 12:40:00,188.24,188.39,188.23,188.29,14506.0,158.9526,159.0792,158.9441,158.9948,14506.0
2015-10-22 12:45:00,188.29,188.32,188.26,188.32,7264.0,158.9948,159.0201,158.9695,159.0201,7264.0
2015-10-22 12:50:00,188.24,188.27,188.11,188.14,6851.0,158.9526,158.9779,158.8428,158.8681,6851.0
2015-10-22 12:55:00,188.19,188.24,188.1,188.22,23982.0,158.9103,158.9526,158.8343,158.9357,23982.0
2015-10-22 13:00:00,188.26,188.26,188.11,188.16,8481.0,158.9695,158.9695,158.8428,158.885,8481.0
2015-10-22 13:05:00,188.16,188.24,188.16,188.24,7609.0,158.885,158.9526,158.885,158.9526,7609.0
2015-10-22 13:10:00,188.23,188.32,188.19,188.32,5731.0,158.9441,159.0201,158.9103,159.0201,5731.0
2015-10-22 13:15:00,188.32,188.33,188.16,188.19,30016.0,159.0201,159.0286,158.885,158.9103,30016.0
2015-10-22 13:20:00,188.18,188.3,188.14,188.22,21798.0,158.9019,159.0032,158.8681,158.9357,21798.0
2015-10-22 13:25:00,188.19,188.21,188.03,188.09,5550.0,158.9103,158.9272,158.7752,158.8259,5550.0
2015-10-22 13:30:00,188.11,188.12,188.07,188.09,4483.0,158.8428,158.8512,158.809,158.8259,4483.0
2015-10-22 13:35:00,188.08,188.13,188.05,188.07,8216.0,158.8175,158.8597,158.7921,158.809,8216.0
2015-10-22 13:40:00,188.08,188.09,187.94,187.94,19303.0,158.8175,158.8259,158.6992,158.6992,19303.0
2015-10-22 13:45:00,187.97,188.0,187.87,187.9,9155.0,158.7246,158.7499,158.6401,158.6655,9155.0
2015-10-22 13:50:00,187.82,187.91,187.77,187.77,17351.0,158.5979,158.6739,158.5557,158.5557,17351.0
2015-10-22 13:55:00,187.8,187.87,187.71,187.71,6008.0,158.581,158.6401,158.505,158.505,6008.0
2015-10-22 14:00:00,187.68,187.71,187.55,187.58,12922.0,158.4797,158.505,158.3699,158.3953,12922.0
2015-10-22 14:05:00,187.56,187.58,187.39,187.43,7898.0,158.3784,158.3953,158.2348,158.2686,7898.0
2015-10-22 14:10:00,187.47,187.59,187.39,187.46,5141.0,158.3024,158.4037,158.2348,158.2939,5141.0
2015-10-22 14:15:00,187.46,187.46,187.18,187.22,7769.0,158.2939,158.2939,158.0575,158.0913,7769.0
2015-10-22 14:20:00,187.16,187.39,187.14,187.37,3643.0,158.0406,158.2348,158.0237,158.2179,3643.0
2015-10-22 14:25:00,187.4,187.61,187.4,187.56,24104.0,158.2433,158.4206,158.2433,158.3784,24104.0
2015-10-22 14:30:00,187.51,187.51,187.37,187.41,7750.0,158.3361,158.3361,158.2179,158.2517,7750.0
2015-10-22 14:35:00,187.45,187.7,187.45,187.7,25682.0,158.2855,158.4966,158.2855,158.4966,25682.0
2015-10-22 14:40:00,187.7,187.8,187.64,187.7,18492.0,158.4966,158.581,158.4459,158.4966,18492.0
2015-10-22 14:45:00,187.72,187.86,187.7,187.8,114167.0,158.5135,158.6317,158.4966,158.581,114167.0
2015-10-22 14:50:00,187.82,188.07,187.79,187.99,28198.0,158.5979,158.809,158.5726,158.7415,28198.0
2015-10-22 14:55:00,187.99,188.11,187.92,188.09,12484.0,158.7415,158.8428,158.6824,158.8259,12484.0
2015-10-22 15:00:00,188.08,188.09,187.9,188.07,5268.0,158.8175,158.8259,158.6655,158.809,5268.0
2015-10-22 15:05:00,188.02,188.08,187.75,187.75,18331.0,158.7668,158.8175,158.5388,158.5388,18331.0
2015-10-22 15:10:00,187.76,187.93,187.71,187.92,19363.0,158.5472,158.6908,158.505,158.6824,19363.0
2015-10-22 15:15:00,187.92,188.08,187.91,187.93,23201.0,158.6824,158.8175,158.6739,158.6908,23201.0
2015-10-22 15:20:00,187.9,188.02,187.86,188.0,18558.0,158.6655,158.7668,158.6317,158.7499,18558.0
2015-10-22 15:25:00,187.97,188.29,187.94,188.28,20388.0,158.7246,158.9948,158.6992,158.9863,20388.0
2015-10-22 15:30:00,188.27,188.31,188.12,188.12,15271.0,158.9779,159.0117,158.8512,158.8512,15271.0
2015-10-22 15:35:00,188.14,188.16,187.98,188.02,9673.0,158.8681,158.885,158.733,158.7668,9673.0
2015-10-22 15:40:00,188.02,188.11,187.98,188.1,7986.0,158.7668,158.8428,158.733,158.8343,7986.0
2015-10-22 15:45:00,188.13,188.22,187.91,187.99,27261.0,158.8597,158.9357,158.6739,158.7415,27261.0
2015-10-22 15:50:00,187.99,188.01,187.88,187.95,29498.0,158.7415,158.7583,158.6486,158.7077,29498.0
2015-10-22 15:55:00,187.92,188.15,187.92,188.13,53167.0,158.6824,158.8766,158.6824,158.8597,53167.0
2015-10-23 09:30:00,190.0,190.03,189.77,189.92,69454.0,160.4387,160.4641,160.2445,160.3712,69454.0
2015-10-23 09:35:00,189.88,189.93,189.66,189.89,26535.0,160.3374,160.3796,160.1516,160.3458,26535.0
2015-10-23 09:40:00,189.9,190.12,189.8,190.12,28505.0,160.3543,160.5401,160.2699,160.5401,28505.0
2015-10-23 09:45:00,190.12,190.22,190.02,190.17,30589.0,160.5401,160.6245,160.4556,160.5823,30589.0
2015-10-23 09:50:00,190.14,190.28,190.13,190.27,23337.0,160.557,160.6752,160.5485,160.6667,23337.0
2015-10-23 09:55:00,190.25,190.46,190.25,190.4,34933.0,160.6498,160.8272,160.6498,160.7765,34933.0
2015-10-23 10:00:00,190.46,190.46,190.08,190.28,63151.0,160.8272,160.8272,160.5063,160.6752,63151.0
2015-10-23 10:05:00,190.23,190.32,190.04,190.13,25029.0,160.6329,160.7089,160.4725,160.5485,25029.0
2015-10-23 10:10:00,190.16,190.23,189.88,189.92,15440.0,160.5738,160.6329,160.3374,160.3712,15440.0
2015-10-23 10:15:00,189.89,189.97,189.75,189.83,12345.0,160.3458,160.4134,160.2276,160.2952,12345.0
2015-10-23 10:20:00,189.86,189.92,189.73,189.86,20853.0,160.3205,160.3712,160.2107,160.3205,20853.0
2015-10-23 10:25:00,189.84,189.97,189.74,189.74,12458.0,160.3036,160.4134,160.2192,160.2192,12458.0
2015-10-23 10:30:00,189.79,189.98,189.76,189.95,16085.0,160.2614,160.4218,160.2361,160.3965,16085.0
2015-10-23 10:35:00,189.95,189.99,189.84,189.86,22672.0,160.3965,160.4303,160.3036,160.3205,22672.0
2015-10-23 10:40:00,189.91,190.17,189.84,190.08,25345.0,160.3627,160.5823,160.3036,160.5063,25345.0
2015-10-23 10:45:00,190.06,190.1,189.8,189.8,8844.0,160.4894,160.5232,160.2699,160.2699,8844.0
2015-10-23 10:50:00,189.78,189.84,189.67,189.78,6889.0,160.253,160.3036,160.1601,160.253,6889.0
2015-10-23 10:55:00,189.71,189.74,189.55,189.74,17499.0,160.1939,160.2192,160.0587,160.2192,17499.0
2015-10-23 11:00:00,189.77,189.91,189.71,189.87,14074.0,160.2445,160.3627,160.1939,160.329,14074.0
2015-10-23 11:05:00,189.84,189.99,189.84,189.9,12359.0,160.3036,160.4303,160.3036,160.3543,12359.0
2015-10-23 11:10:00,189.9,189.9,189.69,189.72,26004.0,160.3543,160.3543,160.177,160.2023,26004.0
2015-10-23 11:15:00,189.68,189.71,189.5,189.5,33458.0,160.1685,160.1939,160.0165,160.0165,33458.0
2015-10-23 11:20:00,189.52,189.7,189.48,189.56,8594.0,160.0334,160.1854,159.9996,160.0672,8594.0
2015-10-23 11:25:00,189.54,189.59,189.35,189.46,14715.0,160.0503,160.0925,159.8899,159.9827,14715.0
2015-10-23 11:30:00,189.46,189.48,189.37,189.39,7993.0,159.9827,159.9996,159.9068,159.9236,7993.0
2015-10-23 11:35:00,189.33,189.34,189.14,189.25,7957.0,159.873,159.8814,159.7125,159.8054,7957.0
2015-10-23 11:40:00,189.25,189.47,189.24,189.47,44356.0,159.8054,159.9912,159.797,159.9912,44356.0
2015-10-23 11:45:00,189.42,189.57,189.37,189.49,14593.0,159.949,160.0756,159.9068,160.0081,14593.0
2015-10-23 11:50:00,189.44,189.5,189.33,189.46,60085.0,159.9659,160.0165,159.873,159.9827,60085.0
2015-10-23 11:55:00,189.47,189.51,189.25,189.31,7335.0,159.9912,160.025,159.8054,159.8561,7335.0
2015-10-23 12:00:00,189.33,189.45,189.2,189.43,6655.0,159.873,159.9743,159.7632,159.9574,6655.0
2015-10-23 12:05:00,189.37,189.39,189.23,189.39,8609.0,159.9068,159.9236,159.7885,159.9236,8609.0
2015-10-23 12:10:00,189.39,189.42,189.3,189.38,5461.0,159.9236,159.949,159.8476,159.9152,5461.0
2015-10-23 12:15:00,189.33,189.53,189.28,189.49,6179.0,159.873,160.0419,159.8308,160.0081,6179.0
2015-10-23 12:20:00,189.53,189.61,189.52,189.57,58012.0,160.0419,160.1094,160.0334,160.0756,58012.0
2015-10-23 12:25:00,189.54,189.73,189.54,189.69,11599.0,160.0503,160.2107,160.0503,160.177,11599.0
2015-10-23 12:30:00,189.72,189.76,189.71,189.74,3117.0,160.2023,160.2361,160.1939,160.2192,3117.0
2015-10-23 12:35:00,189.69,189.7,189.62,189.62,9983.0,160.177,160.1854,160.1179,160.1179,9983.0
2015-10-23 12:40:00,189.61,189.65,189.53,189.64,6581.0,160.1094,160.1432,160.0419,160.1347,6581.0
2015-10-23 12:45:00,189.64,189.73,189.6,189.72,6728.0,160.1347,160.2107,160.101,160.2023,6728.0
2015-10-23 12:50:00,189.69,189.72,189.59,189.6,6066.0,160.177,160.2023,160.0925,160.101,6066.0
2015-10-23 12:55:00,189.62,189.8,189.61,189.78,10858.0,160.1179,160.2699,160.1094,160.253,10858.0
2015-10-23 13:00:00,189.75,189.75,189.55,189.57,12285.0,160.2276,160.2276,160.0587,160.0756,12285.0
2015-10-23 13:05:00,189.6,189.69,189.47,189.64,19282.0,160.101,160.177,159.9912,160.1347,19282.0
2015-10-23 13:10:00,189.63,189.71,189.6,189.71,2359.0,160.1263,160.1939,160.101,160.1939,2359.0
2015-10-23 13:15:00,189.7,189.78,189.7,189.74,6915.0,160.1854,160.253,160.1854,160.2192,6915.0
2015-10-23 13:20:00,189.71,189.9,189.68,189.86,8263.0,160.1939,160.3543,160.1685,160.3205,8263.0
2015-10-23 13:25:00,189.91,189.96,189.89,189.91,4337.0,160.3627,160.405,160.3458,160.3627,4337.0
2015-10-23 13:30:00,189.93,190.02,189.92,190.02,5288.0,160.3796,160.4556,160.3712,160.4556,5288.0
2015-10-23 13:35:00,190.07,190.12,189.98,190.0,18753.0,160.4978,160.5401,160.4218,160.4387,18753.0
2015-10-23 13:40:00,189.99,190.1,189.97,190.06,13082.0,160.4303,160.5232,160.4134,160.4894,13082.0
2015-10-23 13:45:00,190.04,190.17,190.02,190.17,14647.0,160.4725,160.5823,160.4556,160.5823,14647.0
2015-10-23 13:50:00,190.17,190.19,190.13,190.15,10348.0,160.5823,160.5992,160.5485,160.5654,10348.0
2015-10-23 13:55:00,190.14,190.18,190.02,190.06,8414.0,160.557,160.5907,160.4556,160.4894,8414.0
2015-10-23 14:00:00,190.07,190.14,190.01,190.14,10256.0,160.4978,160.557,160.4472,160.557,10256.0
2015-10-23 14:05:00,190.15,190.18,190.1,190.16,15961.0,160.5654,160.5907,160.5232,160.5738,15961.0
2015-10-23 14:10:00,190.17,190.17,189.94,189.95,19471.0,160.5823,160.5823,160.3881,160.3965,19471.0
2015-10-23 14:15:00,189.97,190.15,189.96,190.12,8038.0,160.4134,160.5654,160.405,160.5401,8038.0
2015-10-23 14:20:00,190.14,190.29,190.14,190.29,17302.0,160.557,160.6836,160.557,160.6836,17302.0
2015-10-23 14:25:00,190.33,190.36,190.23,190.24,10719.0,160.7174,160.7427,160.6329,160.6414,10719.0
2015-10-23 14:30:00,190.23,190.32,190.22,190.23,28367.0,160.6329,160.7089,160.6245,160.6329,28367.0
2015-10-23 14:35:00,190.26,190.43,190.25,190.43,11688.0,160.6583,160.8018,160.6498,160.8018,11688.0
2015-10-23 14:40:00,190.46,190.57,190.4,190.54,14347.0,160.8272,160.92,160.7765,160.8947,14347.0
2015-10-23 14:45:00,190.54,190.63,190.54,190.63,11978.0,160.8947,160.9707,160.8947,160.9707,11978.0
2015-10-23 14:50:00,190.63,190.63,190.48,190.48,12104.0,160.9707,160.9707,160.8441,160.8441,12104.0
2015-10-23 14:55:00,190.48,190.53,190.41,190.41,8366.0,160.8441,160.8863,160.7849,160.7849,8366.0
2015-10-23 15:00:00,190.45,190.55,190.41,190.5,12744.0,160.8187,160.9032,160.7849,160.8609,12744.0
2015-10-23 15:05:00,190.49,190.49,190.26,190.32,23401.0,160.8525,160.8525,160.6583,160.7089,23401.0
2015-10-23 15:10:00,190.33,190.44,190.23,190.23,34243.0,160.7174,160.8103,160.6329,160.6329,34243.0
2015-10-23 15:15:00,190.26,190.27,190.2,190.2,13467.0,160.6583,160.6667,160.6076,160.6076,13467.0
2015-10-23 15:20:00,190.21,190.27,190.11,190.15,14882.0,160.6161,160.6667,160.5316,160.5654,14882.0
2015-10-23 15:25:00,190.12,190.15,189.97,190.05,22092.0,160.5401,160.5654,160.4134,160.481,22092.0
2015-10-23 15:30:00,190.07,190.19,190.07,190.17,17123.0,160.4978,160.5992,160.4978,160.5823,17123.0
2015-10-23 15:35:00,190.18,190.24,190.06,190.16,12013.0,160.5907,160.6414,160.4894,160.5738,12013.0
2015-10-23 15:40:00,190.17,190.28,190.15,190.18,39778.0,160.5823,160.6752,160.5654,160.5907,39778.0
2015-10-23 15:45:00,190.22,190.35,190.21,190.3,18198.0,160.6245,160.7343,160.6161,160.6921,18198.0
2015-10-23 15:50:00,190.27,190.29,190.24,190.28,10392.0,160.6667,160.6836,160.6414,160.6752,10392.0
2015-10-23 15:55:00,190.27,190.29,190.21,190.24,29669.0,160.6667,160.6836,160.6161,160.6414,29669.0
2015-10-26 09:30:00,190.11,190.12,189.85,190.01,53140.0,160.5316,160.5401,160.3121,160.4472,53140.0
2015-10-26 09:35:00,189.98,190.04,189.87,189.97,11504.0,160.4218,160.4725,160.329,160.4134,11504.0
2015-10-26 09:40:00,189.95,189.97,189.74,189.75,13643.0,160.3965,160.4134,160.2192,160.2276,13643.0
2015-10-26 09:45:00,189.85,189.86,189.61,189.64,5700.0,160.3121,160.3205,160.1094,160.1347,5700.0
2015-10-26 09:50:00,189.64,189.66,189.55,189.63,7271.0,160.1347,160.1516,160.0587,160.1263,7271.0
2015-10-26 09:55:00,189.7,189.72,189.59,189.6,9529.0,160.1854,160.2023,160.0925,160.101,9529.0
2015-10-26 10:00:00,189.57,189.69,189.39,189.53,19351.0,160.0756,160.177,159.9236,160.0419,19351.0
2015-10-26 10:05:00,189.57,189.73,189.56,189.67,10226.0,160.0756,160.2107,160.0672,160.1601,10226.0
2015-10-26 10:10:00,189.72,189.77,189.53,189.53,8996.0,160.2023,160.2445,160.0419,160.0419,8996.0
2015-10-26 10:15:00,189.48,189.6,189.48,189.54,14378.0,159.9996,160.101,159.9996,160.0503,14378.0
2015-10-26 10:20:00,189.58,189.7,189.52,189.52,8222.0,160.0841,160.1854,160.0334,160.0334,8222.0
2015-10-26 10:25:00,189.55,189.8,189.54,189.67,13293.0,160.0587,160.2699,160.0503,160.1601,13293.0
2015-10-26 10:30:00,189.7,189.76,189.59,189.66,6770.0,160.1854,160.2361,160.0925,160.1516,6770.0
2015-10-26 10:35:00,189.68,189.81,189.67,189.73,11562.0,160.1685,160.2783,160.1601,160.2107,11562.0
2015-10-26 10:40:00,189.85,189.88,189.8,189.82,14728.0,160.3121,160.3374,160.2699,160.2867,14728.0
2015-10-26 10:45:00,189.81,189.97,189.79,189.88,25227.0,160.2783,160.4134,160.2614,160.3374,25227.0
2015-10-26 10:50:00,189.87,189.95,189.8,189.95,6133.0,160.329,160.3965,160.2699,160.3965,6133.0
2015-10-26 10:55:00,189.9,189.94,189.85,189.88,6868.0,160.3543,160.3881,160.3121,160.3374,6868.0
2015-10-26 11:00:00,189.79,189.91,189.79,189.91,58066.0,160.2614,160.3627,160.2614,160.3627,58066.0
2015-10-26 11:05:00,189.9,189.92,189.8,189.92,9159.0,160.3543,160.3712,160.2699,160.3712,9159.0
2015-10-26 11:10:00,189.87,189.95,189.81,189.85,13367.0,160.329,160.3965,160.2783,160.3121,13367.0
2015-10-26 11:15:00,189.85,189.85,189.7,189.72,4135.0,160.3121,160.3121,160.1854,160.2023,4135.0
2015-10-26 11:20:00,189.73,189.73,189.63,189.71,10488.0,160.2107,160.2107,160.1263,160.1939,10488.0
2015-10-26 11:25:00,189.68,189.73,189.65,189.65,18506.0,160.1685,160.2107,160.1432,160.1432,18506.0
2015-10-26 11:30:00,189.69,189.78,189.66,189.74,1606.0,160.177,160.253,160.1516,160.2192,1606.0
2015-10-26 11:35:00,189.76,189.84,189.69,189.72,6063.0,160.2361,160.3036,160.177,160.2023,6063.0
2015-10-26 11:40:00,189.7,189.74,189.65,189.73,4232.0,160.1854,160.2192,160.1432,160.2107,4232.0
2015-10-26 11:45:00,189.79,189.8,189.69,189.69,2573.0,160.2614,160.2699,160.177,160.177,2573.0
2015-10-26 11:50:00,189.66,189.72,189.63,189.66,3470.0,160.1516,160.2023,160.1263,160.1516,3470.0
2015-10-26 11:55:00,189.72,189.74,189.65,189.66,3690.0,160.2023,160.2192,160.1432,160.1516,3690.0
2015-10-26 12:00:00,189.68,189.74,189.55,189.55,6067.0,160.1685,160.2192,160.0587,160.0587,6067.0
2015-10-26 12:05:00,189.59,189.64,189.54,189.61,9049.0,160.0925,160.1347,160.0503,160.1094,9049.0
2015-10-26 12:10:00,189.6,189.63,189.57,189.63,4507.0,160.101,160.1263,160.0756,160.1263,4507.0
2015-10-26 12:15:00,189.66,189.67,189.63,189.67,1923.0,160.1516,160.1601,160.1263,160.1601,1923.0
2015-10-26 12:20:00,189.65,189.78,189.65,189.78,3000.0,160.1432,160.253,160.1432,160.253,3000.0
2015-10-26 12:25:00,189.74,189.85,189.74,189.81,3419.0,160.2192,160.3121,160.2192,160.2783,3419.0
2015-10-26 12:30:00,189.81,189.83,189.75,189.77,4437.0,160.2783,160.2952,160.2276,160.2445,4437.0
2015-10-26 12:35:00,189.76,189.78,189.74,189.75,206122.0,160.2361,160.253,160.2192,160.2276,206122.0
2015-10-26 12:40:00,189.79,189.93,189.79,189.91,6853.0,160.2614,160.3796,160.2614,160.3627,6853.0
2015-10-26 12:45:00,189.91,190.07,189.86,190.07,8125.0,160.3627,160.4978,160.3205,160.4978,8125.0
2015-10-26 12:50:00,190.04,190.08,190.0,190.03,9300.0,160.4725,160.5063,160.4387,160.4641,9300.0
2015-10-26 12:55:00,190.03,190.05,189.92,189.96,8120.0,160.4641,160.481,160.3712,160.405,8120.0
2015-10-26 13:00:00,189.93,189.93,189.86,189.86,3343.0,160.3796,160.3796,160.3205,160.3205,3343.0
2015-10-26 13:05:00,189.85,189.95,189.85,189.88,8004.0,160.3121,160.3965,160.3121,160.3374,8004.0
2015-10-26 13:10:00,189.92,189.92,189.82,189.85,3541.0,160.3712,160.3712,160.2867,160.3121,3541.0
2015-10-26 13:15:00,189.89,189.99,189.88,189.99,6895.0,160.3458,160.4303,160.3374,160.4303,6895.0
2015-10-26 13:20:00,189.95,189.95,189.88,189.93,4470.0,160.3965,160.3965,160.3374,160.3796,4470.0
2015-10-26 13:25:00,189.95,190.0,189.93,189.96,6372.0,160.3965,160.4387,160.3796,160.405,6372.0
2015-10-26 13:30:00,189.97,190.09,189.97,190.09,10836.0,160.4134,160.5147,160.4134,160.5147,10836.0
2015-10-26 13:35:00,190.1,190.1,190.05,190.05,3867.0,160.5232,160.5232,160.481,160.481,3867.0
2015-10-26 13:40:00,190.05,190.07,190.02,190.05,6237.0,160.481,160.4978,160.4556,160.481,6237.0
2015-10-26 13:45:00,190.06,190.06,189.93,189.95,9325.0,160.4894,160.4894,160.3796,160.3965,9325.0
2015-10-26 13:50:00,189.97,189.97,189.8,189.87,6504.0,160.4134,160.4134,160.2699,160.329,6504.0
2015-10-26 13:55:00,189.85,189.87,189.76,189.76,3665.0,160.3121,160.329,160.2361,160.2361,3665.0
2015-10-26 14:00:00,189.76,189.87,189.76,189.85,5830.0,160.2361,160.329,160.2361,160.3121,5830.0
2015-10-26 14:05:00,189.86,189.96,189.84,189.93,4300.0,160.3205,160.405,160.3036,160.3796,4300.0
2015-10-26 14:10:00,189.93,189.94,189.74,189.77,7638.0,160.3796,160.3881,160.2192,160.2445,7638.0
2015-10-26 14:15:00,189.73,189.78,189.7,189.74,5812.0,160.2107,160.253,160.1854,160.2192,5812.0
2015-10-26 14:20:00,189.73,189.79,189.67,189.78,5636.0,160.2107,160.2614,160.1601,160.253,5636.0
2015-10-26 14:25:00,189.78,189.78,189.68,189.7,16840.0,160.253,160.253,160.1685,160.1854,16840.0
2015-10-26 14:30:00,189.69,189.79,189.67,189.75,9619.0,160.177,160.2614,160.1601,160.2276,9619.0
2015-10-26 14:35:00,189.71,189.74,189.67,189.73,1476.0,160.1939,160.2192,160.1601,160.2107,1476.0
2015-10-26 14:40:00,189.68,189.72,189.68,189.72,2407.0,160.1685,160.2023,160.1685,160.2023,2407.0
2015-10-26 14:45:00,189.79,189.93,189.78,189.84,8438.0,160.2614,160.3796,160.253,160.3036,8438.0
2015-10-26 14:50:00,189.86,189.9,189.78,189.81,7444.0,160.3205,160.3543,160.253,160.2783,7444.0
2015-10-26 14:55:00,189.78,189.86,189.74,189.85,2845.0,160.253,160.3205,160.2192,160.3121,2845.0
2015-10-26 15:00:00,189.87,189.91,189.8,189.87,4183.0,160.329,160.3627,160.2699,160.329,4183.0
2015-10-26 15:05:00,189.88,189.94,189.85,189.94,2805.0,160.3374,160.3881,160.3121,160.3881,2805.0
2015-10-26 15:10:00,189.92,189.92,189.8,189.81,8125.0,160.3712,160.3712,160.2699,160.2783,8125.0
2015-10-26 15:15:00,189.84,189.87,189.76,189.87,15042.0,160.3036,160.329,160.2361,160.329,15042.0
2015-10-26 15:20:00,189.86,189.86,189.8,189.86,7109.0,160.3205,160.3205,160.2699,160.3205,7109.0
2015-10-26 15:25:00,189.86,189.9,189.8,189.88,7052.0,160.3205,160.3543,160.2699,160.3374,7052.0
2015-10-26 15:30:00,189.88,189.95,189.85,189.85,15474.0,160.3374,160.3965,160.3121,160.3121,15474.0
2015-10-26 15:35:00,189.82,189.82,189.76,189.77,12526.0,160.2867,160.2867,160.2361,160.2445,12526.0
2015-10-26 15:40:00,189.75,189.81,189.73,189.79,13658.0,160.2276,160.2783,160.2107,160.2614,13658.0
2015-10-26 15:45:00,189.81,189.85,189.77,189.79,12492.0,160.2783,160.3121,160.2445,160.2614,12492.0
2015-10-26 15:50:00,189.79,189.83,189.74,189.83,17075.0,160.2614,160.2952,160.2192,160.2952,17075.0
2015-10-26 15:55:00,189.83,189.91,189.75,189.75,103837.0,160.2952,160.3627,160.2276,160.2276,103837.0
2015-10-27 09:30:00,189.08,189.15,189.0,189.04,31025.0,159.6619,159.721,159.5943,159.6281,31025.0
2015-10-27 09:35:00,189.05,189.15,189.0,189.15,26354.0,159.6365,159.721,159.5943,159.721,26354.0
2015-10-27 09:40:00,189.12,189.24,189.09,189.19,11748.0,159.6956,159.797,159.6703,159.7548,11748.0
2015-10-27 09:45:00,189.13,189.34,189.13,189.28,14136.0,159.7041,159.8814,159.7041,159.8308,14136.0
2015-10-27 09:50:00,189.28,189.5,189.28,189.5,7754.0,159.8308,160.0165,159.8308,160.0165,7754.0
2015-10-27 09:55:00,189.49,189.51,189.41,189.45,6259.0,160.0081,160.025,159.9405,159.9743,6259.0
2015-10-27 10:00:00,189.42,189.48,189.35,189.45,17086.0,159.949,159.9996,159.8899,159.9743,17086.0
2015-10-27 10:05:00,189.46,189.46,189.36,189.46,11999.0,159.9827,159.9827,159.8983,159.9827,11999.0
2015-10-27 10:10:00,189.47,189.48,189.25,189.3,110590.0,159.9912,159.9996,159.8054,159.8476,110590.0
2015-10-27 10:15:00,189.27,189.3,189.07,189.11,178926.0,159.8223,159.8476,159.6534,159.6872,178926.0
2015-10-27 10:20:00,189.06,189.08,188.89,188.97,13412.0,159.645,159.6619,159.5014,159.569,13412.0
2015-10-27 10:25:00,188.97,189.07,188.92,189.05,2643.0,159.569,159.6534,159.5268,159.6365,2643.0
2015-10-27 10:30:00,189.02,189.02,188.93,188.95,6214.0,159.6112,159.6112,159.5352,159.5521,6214.0
2015-10-27 10:35:00,189.02,189.05,188.95,189.02,5849.0,159.6112,159.6365,159.5521,159.6112,5849.0
2015-10-27 10:40:00,189.02,189.25,188.97,189.25,4191.0,159.6112,159.8054,159.569,159.8054,4191.0
2015-10-27 10:45:00,189.25,189.35,189.22,189.33,4168.0,159.8054,159.8899,159.7801,159.873,4168.0
2015-10-27 10:50:00,189.35,189.41,189.29,189.29,11055.0,159.8899,159.9405,159.8392,159.8392,11055.0
2015-10-27 10:55:00,189.31,189.42,189.24,189.4,7832.0,159.8561,159.949,159.797,159.9321,7832.0
2015-10-27 11:00:00,189.37,189.72,189.33,189.72,14229.0,159.9068,160.2023,159.873,160.2023,14229.0
2015-10-27 11:05:00,189.66,189.76,189.57,189.61,6195.0,160.1516,160.2361,160.0756,160.1094,6195.0
2015-10-27 11:10:00,189.59,189.62,189.52,189.53,5889.0,160.0925,160.1179,160.0334,160.0419,5889.0
2015-10-27 11:15:00,189.49,189.5,189.42,189.46,11188.0,160.0081,160.0165,159.949,159.9827,11188.0
2015-10-27 11:20:00,189.47,189.48,189.36,189.46,16367.0,159.9912,159.9996,159.8983,159.9827,16367.0
2015-10-27 11:25:00,189.47,189.51,189.36,189.39,2055.0,159.9912,160.025,159.8983,159.9236,2055.0
2015-10-27 11:30:00,189.42,189.48,189.39,189.4,3793.0,159.949,159.9996,159.9236,159.9321,3793.0
2015-10-27 11:35:00,189.36,189.44,189.29,189.33,6531.0,159.8983,159.9659,159.8392,159.873,6531.0
2015-10-27 11:40:00,189.32,189.5,189.31,189.46,6270.0,159.8645,160.0165,159.8561,159.9827,6270.0
2015-10-27 11:45:00,189.46,189.54,189.43,189.54,12069.0,159.9827,160.0503,159.9574,160.0503,12069.0
2015-10-27 11:50:00,189.52,189.52,189.1,189.1,17331.0,160.0334,160.0334,159.6788,159.6788,17331.0
2015-10-27 11:55:00,189.08,189.14,188.99,188.99,5800.0,159.6619,159.7125,159.5859,159.5859,5800.0
2015-10-27 12:00:00,189.12,189.13,189.01,189.05,5835.0,159.6956,159.7041,159.6028,159.6365,5835.0
2015-10-27 12:05:00,189.0,189.06,188.94,189.03,10018.0,159.5943,159.645,159.5437,159.6197,10018.0
2015-10-27 12:10:00,189.03,189.06,188.93,188.94,2118.0,159.6197,159.645,159.5352,159.5437,2118.0
2015-10-27 12:15:00,188.98,189.07,188.91,188.97,6817.0,159.5774,159.6534,159.5183,159.569,6817.0
2015-10-27 12:20:00,189.08,189.15,189.03,189.13,4569.0,159.6619,159.721,159.6197,159.7041,4569.0
2015-10-27 12:25:00,189.13,189.14,189.07,189.07,25012.0,159.7041,159.7125,159.6534,159.6534,25012.0
2015-10-27 12:30:00,189.03,189.07,188.97,188.99,11860.0,159.6197,159.6534,159.569,159.5859,11860.0
2015-10-27 12:35:00,188.97,189.13,188.96,189.12,33619.0,159.569,159.7041,159.5605,159.6956,33619.0
2015-10-27 12:40:00,189.08,189.15,189.03,189.15,14831.0,159.6619,159.721,159.6197,159.721,14831.0
2015-10-27 12:45:00,189.19,189.21,189.12,189.19,3950.0,159.7548,159.7716,159.6956,159.7548,3950.0
2015-10-27 12:50:00,189.19,189.2,189.12,189.13,8960.0,159.7548,159.7632,159.6956,159.7041,8960.0
2015-10-27 12:55:00,189.12,189.12,188.96,188.99,5983.0,159.6956,159.6956,159.5605,159.5859,5983.0
2015-10-27 13:00:00,188.99,188.99,188.7,188.79,12874.0,159.5859,159.5859,159.341,159.417,12874.0
2015-10-27 13:05:00,188.75,188.8,188.65,188.8,5126.0,159.3832,159.4254,159.2988,159.4254,5126.0
2015-10-27 13:10:00,188.83,188.83,188.77,188.78,4672.0,159.4508,159.4508,159.4001,159.4085,4672.0
2015-10-27 13:15:00,188.78,188.87,188.77,188.78,10950.0,159.4085,159.4845,159.4001,159.4085,10950.0
2015-10-27 13:20:00,188.82,188.85,188.79,188.79,2167.0,159.4423,159.4677,159.417,159.417,2167.0
2015-10-27 13:25:00,188.75,188.81,188.71,188.81,5914.0,159.3832,159.4339,159.3494,159.4339,5914.0
2015-10-27 13:30:00,188.79,188.94,188.77,188.94,2964.0,159.417,159.5437,159.4001,159.5437,2964.0
2015-10-27 13:35:00,188.96,188.98,188.93,188.94,4665.0,159.5605,159.5774,159.5352,159.5437,4665.0
2015-10-27 13:40:00,188.96,188.97,188.92,188.92,1805.0,159.5605,159.569,159.5268,159.5268,1805.0
2015-10-27 13:45:00,188.94,188.98,188.86,188.86,7433.0,159.5437,159.5774,159.4761,159.4761,7433.0
2015-10-27 13:50:00,188.84,188.85,188.73,188.74,7312.0,159.4592,159.4677,159.3663,159.3748,7312.0
2015-10-27 13:55:00,188.74,188.87,188.74,188.84,5044.0,159.3748,159.4845,159.3748,159.4592,5044.0
2015-10-27 14:00:00,188.88,189.04,188.85,189.02,11322.0,159.493,159.6281,159.4677,159.6112,11322.0
2015-10-27 14:05:00,189.02,189.1,189.01,189.03,4905.0,159.6112,159.6788,159.6028,159.6197,4905.0
2015-10-27 14:10:00,189.06,189.08,188.96,188.98,21170.0,159.645,159.6619,159.5605,159.5774,21170.0
2015-10-27 14:15:00,188.97,189.04,188.86,188.88,7607.0,159.569,159.6281,159.4761,159.493,7607.0
2015-10-27 14:20:00,188.86,188.97,188.84,188.94,3174.0,159.4761,159.569,159.4592,159.5437,3174.0
2015-10-27 14:25:00,188.9,189.03,188.9,188.99,6724.0,159.5099,159.6197,159.5099,159.5859,6724.0
2015-10-27 14:30:00,188.98,189.02,188.96,189.0,7053.0,159.5774,159.6112,159.5605,159.5943,7053.0
2015-10-27 14:35:00,188.99,189.15,188.98,189.15,9803.0,159.5859,159.721,159.5774,159.721,9803.0
2015-10-27 14:40:00,189.09,189.09,188.98,188.98,71029.0,159.6703,159.6703,159.5774,159.5774,71029.0
2015-10-27 14:45:00,188.96,188.97,188.86,188.94,8358.0,159.5605,159.569,159.4761,159.5437,8358.0
2015-10-27 14:50:00,188.93,189.01,188.91,188.98,10518.0,159.5352,159.6028,159.5183,159.5774,10518.0
2015-10-27 14:55:00,188.99,189.05,188.9,188.9,20470.0,159.5859,159.6365,159.5099,159.5099,20470.0
2015-10-27 15:00:00,188.9,189.06,188.88,189.01,9749.0,159.5099,159.645,159.493,159.6028,9749.0
2015-10-27 15:05:00,188.99,189.09,188.98,189.05,8167.0,159.5859,159.6703,159.5774,159.6365,8167.0
2015-10-27 15:10:00,189.03,189.22,189.03,189.18,17425.0,159.6197,159.7801,159.6197,159.7463,17425.0
2015-10-27 15:15:00,189.18,189.18,189.1,189.1,61896.0,159.7463,159.7463,159.6788,159.6788,61896.0
2015-10-27 15:20:00,189.11,189.34,189.06,189.23,13213.0,159.6872,159.8814,159.645,159.7885,13213.0
2015-10-27 15:25:00,189.25,189.33,189.24,189.27,12072.0,159.8054,159.873,159.797,159.8223,12072.0
2015-10-27 15:30:00,189.31,189.35,189.18,189.28,18647.0,159.8561,159.8899,159.7463,159.8308,18647.0
2015-10-27 15:35:00,189.31,189.31,189.1,189.13,19174.0,159.8561,159.8561,159.6788,159.7041,19174.0
2015-10-27 15:40:00,189.12,189.32,189.12,189.24,16328.0,159.6956,159.8645,159.6956,159.797,16328.0
2015-10-27 15:45:00,189.24,189.29,189.18,189.29,92120.0,159.797,159.8392,159.7463,159.8392,92120.0
2015-10-27 15:50:00,189.21,189.25,189.15,189.25,20067.0,159.7716,159.8054,159.721,159.8054,20067.0
2015-10-27 15:55:00,189.27,189.39,189.23,189.39,62597.0,159.8223,159.9236,159.7885,159.9236,62597.0
2015-10-28 09:30:00,189.84,189.95,189.62,189.66,47877.0,160.3036,160.3965,160.1179,160.1516,47877.0
2015-10-28 09:35:00,189.67,189.7,189.53,189.53,19771.0,160.1601,160.1854,160.0419,160.0419,19771.0
2015-10-28 09:40:00,189.5,189.72,189.48,189.7,21614.0,160.0165,160.2023,159.9996,160.1854,21614.0
2015-10-28 09:45:00,189.7,189.72,189.56,189.65,15145.0,160.1854,160.2023,160.0672,160.1432,15145.0
2015-10-28 09:50:00,189.68,189.83,189.67,189.81,14953.0,160.1685,160.2952,160.1601,160.2783,14953.0
2015-10-28 09:55:00,189.85,190.1,189.85,190.09,18872.0,160.3121,160.5232,160.3121,160.5147,18872.0
2015-10-28 10:00:00,190.12,190.2,190.09,190.12,25447.0,160.5401,160.6076,160.5147,160.5401,25447.0
2015-10-28 10:05:00,190.13,190.23,190.09,190.22,18362.0,160.5485,160.6329,160.5147,160.6245,18362.0
2015-10-28 10:10:00,190.21,190.25,190.11,190.12,34407.0,160.6161,160.6498,160.5316,160.5401,34407.0
2015-10-28 10:15:00,190.16,190.16,190.06,190.07,5457.0,160.5738,160.5738,160.4894,160.4978,5457.0
2015-10-28 10:20:00,190.08,190.15,190.07,190.11,8692.0,160.5063,160.5654,160.4978,160.5316,8692.0
2015-10-28 10:25:00,190.11,190.13,190.04,190.09,9443.0,160.5316,160.5485,160.4725,160.5147,9443.0
2015-10-28 10:30:00,190.09,190.26,190.09,190.16,12574.0,160.5147,160.6583,160.5147,160.5738,12574.0
2015-10-28 10:35:00,190.17,190.36,190.15,190.31,22235.0,160.5823,160.7427,160.5654,160.7005,22235.0
2015-10-28 10:40:00,190.33,190.54,190.33,190.46,22545.0,160.7174,160.8947,160.7174,160.8272,22545.0
2015-10-28 10:45:00,190.49,190.63,190.48,190.57,12023.0,160.8525,160.9707,160.8441,160.92,12023.0
2015-10-28 10:50:00,190.56,190.62,190.54,190.57,10566.0,160.9116,160.9623,160.8947,160.92,10566.0
2015-10-28 10:55:00,190.58,190.7,190.55,190.7,16811.0,160.9285,161.0298,160.9032,161.0298,16811.0
2015-10-28 11:00:00,190.72,190.79,190.67,190.67,13484.0,161.0467,161.1058,161.0045,161.0045,13484.0
2015-10-28 11:05:00,190.72,190.72,190.57,190.6,13998.0,161.0467,161.0467,160.92,160.9454,13998.0
2015-10-28 11:10:00,190.63,190.69,190.59,190.63,9434.0,160.9707,161.0214,160.9369,160.9707,9434.0
2015-10-28 11:15:00,190.61,190.61,190.54,190.57,13717.0,160.9538,160.9538,160.8947,160.92,13717.0
2015-10-28 11:20:00,190.56,190.57,190.48,190.49,12849.0,160.9116,160.92,160.8441,160.8525,12849.0
2015-10-28 11:25:00,190.49,190.61,190.48,190.59,18988.0,160.8525,160.9538,160.8441,160.9369,18988.0
2015-10-28 11:30:00,190.6,190.63,190.54,190.55,19971.0,160.9454,160.9707,160.8947,160.9032,19971.0
2015-10-28 11:35:00,190.56,190.66,190.55,190.6,10368.0,160.9116,160.996,160.9032,160.9454,10368.0
2015-10-28 11:40:00,190.61,190.68,190.61,190.67,13905.0,160.9538,161.0129,160.9538,161.0045,13905.0
2015-10-28 11:45:00,190.69,190.69,190.6,190.67,9901.0,161.0214,161.0214,160.9454,161.0045,9901.0
2015-10-28 11:50:00,190.67,190.67,190.62,190.64,9846.0,161.0045,161.0045,160.9623,160.9792,9846.0
2015-10-28 11:55:00,190.66,190.86,190.6,190.84,41073.0,160.996,161.1649,160.9454,161.148,41073.0
2015-10-28 12:00:00,190.82,190.82,190.76,190.78,22570.0,161.1312,161.1312,161.0805,161.0974,22570.0
2015-10-28 12:05:00,190.78,190.79,190.71,190.74,10271.0,161.0974,161.1058,161.0383,161.0636,10271.0
2015-10-28 12:10:00,190.74,190.89,190.72,190.85,13628.0,161.0636,161.1903,161.0467,161.1565,13628.0
2015-10-28 12:15:00,190.86,190.86,190.78,190.81,8468.0,161.1649,161.1649,161.0974,161.1227,8468.0
2015-10-28 12:20:00,190.81,190.82,190.77,190.78,18904.0,161.1227,161.1312,161.0889,161.0974,18904.0
2015-10-28 12:25:00,190.8,190.8,190.73,190.77,14276.0,161.1143,161.1143,161.0552,161.0889,14276.0
2015-10-28 12:30:00,190.75,190.75,190.68,190.68,10191.0,161.072,161.072,161.0129,161.0129,10191.0
2015-10-28 12:35:00,190.68,190.7,190.63,190.63,11844.0,161.0129,161.0298,160.9707,160.9707,11844.0
2015-10-28 12:40:00,190.65,190.67,190.55,190.56,12112.0,160.9876,161.0045,160.9032,160.9116,12112.0
2015-10-28 12:45:00,190.54,190.56,190.48,190.56,17705.0,160.8947,160.9116,160.8441,160.9116,17705.0
2015-10-28 12:50:00,190.57,190.63,190.57,190.6,10100.0,160.92,160.9707,160.92,160.9454,10100.0
2015-10-28 12:55:00,190.58,190.66,190.58,190.58,13918.0,160.9285,160.996,160.9285,160.9285,13918.0
2015-10-28 13:00:00,190.54,190.65,190.54,190.62,20838.0,160.8947,160.9876,160.8947,160.9623,20838.0
2015-10-28 13:05:00,190.63,190.65,190.53,190.58,12951.0,160.9707,160.9876,160.8863,160.9285,12951.0
2015-10-28 13:10:00,190.57,190.63,190.55,190.56,11730.0,160.92,160.9707,160.9032,160.9116,11730.0
2015-10-28 13:15:00,190.56,190.62,190.55,190.6,18187.0,160.9116,160.9623,160.9032,160.9454,18187.0
2015-10-28 13:20:00,190.62,190.63,190.57,190.57,13803.0,160.9623,160.9707,160.92,160.92,13803.0
2015-10-28 13:25:00,190.58,190.61,190.55,190.56,11165.0,160.9285,160.9538,160.9032,160.9116,11165.0
2015-10-28 13:30:00,190.57,190.58,190.53,190.56,14006.0,160.92,160.9285,160.8863,160.9116,14006.0
2015-10-28 13:35:00,190.58,190.66,190.53,190.65,21444.0,160.9285,160.996,160.8863,160.9876,21444.0
2015-10-28 13:40:00,190.65,190.75,190.64,190.73,10180.0,160.9876,161.072,160.9792,161.0552,10180.0
2015-10-28 13:45:00,190.74,190.84,190.71,190.72,67029.0,161.0636,161.148,161.0383,161.0467,67029.0
2015-10-28 13:50:00,190.73,190.75,190.59,190.73,185870.0,161.0552,161.072,160.9369,161.0552,185870.0
2015-10-28 13:55:00,190.69,191.1,190.67,191.08,21583.0,161.0214,161.3676,161.0045,161.3507,21583.0
2015-10-28 14:00:00,191.03,191.04,189.65,189.85,175525.0,161.3085,161.3169,160.1432,160.3121,175525.0
2015-10-28 14:05:00,189.92,190.01,189.62,189.96,38596.0,160.3712,160.4472,160.1179,160.405,38596.0
2015-10-28 14:10:00,189.94,189.98,189.08,189.3,102019.0,160.3881,160.4218,159.6619,159.8476,102019.0
2015-10-28 14:15:00,189.31,189.46,189.06,189.34,33037.0,159.8561,159.9827,159.645,159.8814,33037.0
2015-10-28 14:20:00,189.36,189.77,189.27,189.68,73209.0,159.8983,160.2445,159.8223,160.1685,73209.0
2015-10-28 14:25:00,189.7,190.05,189.63,189.85,26618.0,160.1854,160.481,160.1263,160.3121,26618.0
2015-10-28 14:30:00,189.77,189.77,189.32,189.41,32085.0,160.2445,160.2445,159.8645,159.9405,32085.0
2015-10-28 14:35:00,189.34,189.76,189.3,189.68,14544.0,159.8814,160.2361,159.8476,160.1685,14544.0
2015-10-28 14:40:00,189.77,189.87,189.62,189.64,12558.0,160.2445,160.329,160.1179,160.1347,12558.0
2015-10-28 14:45:00,189.64,190.01,189.64,189.81,13909.0,160.1347,160.4472,160.1347,160.2783,13909.0
2015-10-28 14:50:00,189.78,190.25,189.77,190.22,22250.0,160.253,160.6498,160.2445,160.6245,22250.0
2015-10-28 14:55:00,190.15,190.24,189.98,190.18,20994.0,160.5654,160.6414,160.4218,160.5907,20994.0
2015-10-28 15:00:00,190.2,190.5,190.07,190.45,27844.0,160.6076,160.8609,160.4978,160.8187,27844.0
2015-10-28 15:05:00,190.44,190.84,190.42,190.64,33962.0,160.8103,161.148,160.7934,160.9792,33962.0
2015-10-28 15:10:00,190.65,190.68,190.53,190.67,12756.0,160.9876,161.0129,160.8863,161.0045,12756.0
2015-10-28 15:15:00,190.72,190.77,190.55,190.55,15484.0,161.0467,161.0889,160.9032,160.9032,15484.0
2015-10-28 15:20:00,190.54,190.56,190.43,190.55,18033.0,160.8947,160.9116,160.8018,160.9032,18033.0
2015-10-28 15:25:00,190.57,190.84,190.57,190.83,14974.0,160.92,161.148,160.92,161.1396,14974.0
2015-10-28 15:30:00,190.84,191.14,190.82,190.82,32807.0,161.148,161.4014,161.1312,161.1312,32807.0
2015-10-28 15:35:00,190.84,191.2,190.81,191.16,38346.0,161.148,161.452,161.1227,161.4183,38346.0
2015-10-28 15:40:00,191.14,191.39,191.1,191.32,93845.0,161.4014,161.6125,161.3676,161.5534,93845.0
2015-10-28 15:45:00,191.35,191.52,191.35,191.41,73428.0,161.5787,161.7222,161.5787,161.6294,73428.0
2015-10-28 15:50:00,191.43,191.43,191.25,191.42,44966.0,161.6462,161.6462,161.4943,161.6378,44966.0
2015-10-28 15:55:00,191.43,191.57,191.41,191.57,40571.0,161.6462,161.7645,161.6294,161.7645,40571.0
2015-10-29 09:30:00,191.04,191.2,191.0,191.13,54878.0,161.3169,161.452,161.2831,161.3929,54878.0
2015-10-29 09:35:00,191.15,191.4,191.15,191.32,12111.0,161.4098,161.6209,161.4098,161.5534,12111.0
2015-10-29 09:40:00,191.31,191.42,191.28,191.39,43442.0,161.5449,161.6378,161.5196,161.6125,43442.0
2015-10-29 09:45:00,191.47,191.52,191.35,191.44,14967.0,161.68,161.7222,161.5787,161.6547,14967.0
2015-10-29 09:50:00,191.48,191.48,191.3,191.3,7586.0,161.6885,161.6885,161.5365,161.5365,7586.0
2015-10-29 09:55:00,191.33,191.36,191.23,191.26,11285.0,161.5618,161.5871,161.4774,161.5027,11285.0
2015-10-29 10:00:00,191.27,191.45,191.1,191.4,17566.0,161.5111,161.6631,161.3676,161.6209,17566.0
2015-10-29 10:05:00,191.43,191.64,191.43,191.59,12794.0,161.6462,161.8236,161.6462,161.7814,12794.0
2015-10-29 10:10:00,191.57,191.72,191.51,191.51,20463.0,161.7645,161.8911,161.7138,161.7138,20463.0
2015-10-29 10:15:00,191.55,191.55,191.33,191.34,12311.0,161.7476,161.7476,161.5618,161.5702,12311.0
2015-10-29 10:20:00,191.35,191.38,191.18,191.22,9681.0,161.5787,161.604,161.4351,161.4689,9681.0
2015-10-29 10:25:00,191.22,191.36,191.05,191.12,12933.0,161.4689,161.5871,161.3254,161.3845,12933.0
2015-10-29 10:30:00,191.15,191.17,191.1,191.14,10458.0,161.4098,161.4267,161.3676,161.4014,10458.0
2015-10-29 10:35:00,191.17,191.26,191.05,191.07,4502.0,161.4267,161.5027,161.3254,161.3423,4502.0
2015-10-29 10:40:00,191.06,191.31,191.05,191.27,9012.0,161.3338,161.5449,161.3254,161.5111,9012.0
2015-10-29 10:45:00,191.24,191.27,190.95,190.97,22198.0,161.4858,161.5111,161.2409,161.2578,22198.0
2015-10-29 10:50:00,190.96,191.02,190.9,191.01,6682.0,161.2494,161.3,161.1987,161.2916,6682.0
2015-10-29 10:55:00,190.95,191.18,190.95,191.08,18942.0,161.2409,161.4351,161.2409,161.3507,18942.0
2015-10-29 11:00:00,191.02,191.1,190.89,191.08,14648.0,161.3,161.3676,161.1903,161.3507,14648.0
2015-10-29 11:05:00,191.04,191.21,191.04,191.21,28546.0,161.3169,161.4605,161.3169,161.4605,28546.0
2015-10-29 11:10:00,191.19,191.27,191.16,191.18,15101.0,161.4436,161.5111,161.4183,161.4351,15101.0
2015-10-29 11:15:00,191.11,191.24,191.07,191.17,10060.0,161.376,161.4858,161.3423,161.4267,10060.0
2015-10-29 11:20:00,191.15,191.19,191.1,191.12,9478.0,161.4098,161.4436,161.3676,161.3845,9478.0
2015-10-29 11:25:00,191.08,191.26,191.03,191.22,24287.0,161.3507,161.5027,161.3085,161.4689,24287.0
2015-10-29 11:30:00,191.2,191.38,191.2,191.36,18258.0,161.452,161.604,161.452,161.5871,18258.0
2015-10-29 11:35:00,191.37,191.38,191.31,191.34,4774.0,161.5956,161.604,161.5449,161.5702,4774.0
2015-10-29 11:40:00,191.35,191.41,191.31,191.4,26349.0,161.5787,161.6294,161.5449,161.6209,26349.0
2015-10-29 11:45:00,191.4,191.45,191.33,191.37,9110.0,161.6209,161.6631,161.5618,161.5956,9110.0
2015-10-29 11:50:00,191.33,191.39,191.32,191.33,12360.0,161.5618,161.6125,161.5534,161.5618,12360.0
2015-10-29 11:55:00,191.33,191.4,191.31,191.36,6126.0,161.5618,161.6209,161.5449,161.5871,6126.0
2015-10-29 12:00:00,191.39,191.44,191.33,191.34,4372.0,161.6125,161.6547,161.5618,161.5702,4372.0
2015-10-29 12:05:00,191.34,191.34,191.14,191.22,21608.0,161.5702,161.5702,161.4014,161.4689,21608.0
2015-10-29 12:10:00,191.21,191.27,191.2,191.27,3853.0,161.4605,161.5111,161.452,161.5111,3853.0
2015-10-29 12:15:00,191.29,191.4,191.28,191.39,2343.0,161.528,161.6209,161.5196,161.6125,2343.0
2015-10-29 12:20:00,191.41,191.46,191.4,191.4,4303.0,161.6294,161.6716,161.6209,161.6209,4303.0
2015-10-29 12:25:00,191.4,191.55,191.39,191.54,15539.0,161.6209,161.7476,161.6125,161.7391,15539.0
2015-10-29 12:30:00,191.57,191.57,191.48,191.53,3768.0,161.7645,161.7645,161.6885,161.7307,3768.0
2015-10-29 12:35:00,191.51,191.55,191.49,191.5,2600.0,161.7138,161.7476,161.6969,161.7054,2600.0
2015-10-29 12:40:00,191.47,191.54,191.41,191.51,213156.0,161.68,161.7391,161.6294,161.7138,213156.0
2015-10-29 12:45:00,191.53,191.59,191.48,191.48,11265.0,161.7307,161.7814,161.6885,161.6885,11265.0
2015-10-29 12:50:00,191.48,191.48,191.32,191.33,11200.0,161.6885,161.6885,161.5534,161.5618,11200.0
2015-10-29 12:55:00,191.36,191.4,191.31,191.39,3388.0,161.5871,161.6209,161.5449,161.6125,3388.0
2015-10-29 13:00:00,191.38,191.45,191.36,191.44,3902.0,161.604,161.6631,161.5871,161.6547,3902.0
2015-10-29 13:05:00,191.45,191.53,191.42,191.53,20600.0,161.6631,161.7307,161.6378,161.7307,20600.0
2015-10-29 13:10:00,191.47,191.55,191.45,191.5,5831.0,161.68,161.7476,161.6631,161.7054,5831.0
2015-10-29 13:15:00,191.53,191.59,191.53,191.56,67154.0,161.7307,161.7814,161.7307,161.756,67154.0
2015-10-29 13:20:00,191.55,191.56,191.49,191.5,231096.0,161.7476,161.756,161.6969,161.7054,231096.0
2015-10-29 13:25:00,191.49,191.54,191.42,191.44,5001.0,161.6969,161.7391,161.6378,161.6547,5001.0
2015-10-29 13:30:00,191.42,191.48,191.36,191.38,3782.0,161.6378,161.6885,161.5871,161.604,3782.0
2015-10-29 13:35:00,191.36,191.37,191.21,191.22,4890.0,161.5871,161.5956,161.4605,161.4689,4890.0
2015-10-29 13:40:00,191.19,191.26,191.18,191.22,8171.0,161.4436,161.5027,161.4351,161.4689,8171.0
2015-10-29 13:45:00,191.23,191.28,191.2,191.2,5503.0,161.4774,161.5196,161.452,161.452,5503.0
2015-10-29 13:50:00,191.15,191.2,191.11,191.14,4300.0,161.4098,161.452,161.376,161.4014,4300.0
2015-10-29 13:55:00,191.13,191.13,191.06,191.1,3924.0,161.3929,161.3929,161.3338,161.3676,3924.0
2015-10-29 14:00:00,191.06,191.25,191.06,191.25,16174.0,161.3338,161.4943,161.3338,161.4943,16174.0
2015-10-29 14:05:00,191.26,191.31,191.21,191.22,34937.0,161.5027,161.5449,161.4605,161.4689,34937.0
2015-10-29 14:10:00,191.19,191.23,191.13,191.23,5726.0,161.4436,161.4774,161.3929,161.4774,5726.0
2015-10-29 14:15:00,191.26,191.3,191.24,191.24,9839.0,161.5027,161.5365,161.4858,161.4858,9839.0
2015-10-29 14:20:00,191.25,191.44,191.25,191.41,7302.0,161.4943,161.6547,161.4943,161.6294,7302.0
2015-10-29 14:25:00,191.44,191.48,191.37,191.37,18452.0,161.6547,161.6885,161.5956,161.5956,18452.0
2015-10-29 14:30:00,191.38,191.4,191.31,191.34,10304.0,161.604,161.6209,161.5449,161.5702,10304.0
2015-10-29 14:35:00,191.33,191.33,191.22,191.26,10393.0,161.5618,161.5618,161.4689,161.5027,10393.0
2015-10-29 14:40:00,191.3,191.37,191.29,191.36,11865.0,161.5365,161.5956,161.528,161.5871,11865.0
2015-10-29 14:45:00,191.36,191.36,191.28,191.31,19759.0,161.5871,161.5871,161.5196,161.5449,19759.0
2015-10-29 14:50:00,191.28,191.43,191.28,191.4,11160.0,161.5196,161.6462,161.5196,161.6209,11160.0
2015-10-29 14:55:00,191.36,191.39,191.29,191.3,10906.0,161.5871,161.6125,161.528,161.5365,10906.0
2015-10-29 15:00:00,191.38,191.38,191.23,191.23,11901.0,161.604,161.604,161.4774,161.4774,11901.0
2015-10-29 15:05:00,191.23,191.34,191.21,191.34,14499.0,161.4774,161.5702,161.4605,161.5702,14499.0
2015-10-29 15:10:00,191.3,191.41,191.3,191.4,14612.0,161.5365,161.6294,161.5365,161.6209,14612.0
2015-10-29 15:15:00,191.43,191.58,191.4,191.56,11637.0,161.6462,161.7729,161.6209,161.756,11637.0
2015-10-29 15:20:00,191.58,191.62,191.56,191.56,29385.0,161.7729,161.8067,161.756,161.756,29385.0
2015-10-29 15:25:00,191.55,191.6,191.53,191.53,51022.0,161.7476,161.7898,161.7307,161.7307,51022.0
2015-10-29 15:30:00,191.55,191.62,191.52,191.55,75925.0,161.7476,161.8067,161.7222,161.7476,75925.0
2015-10-29 15:35:00,191.55,191.73,191.52,191.73,23760.0,161.7476,161.8996,161.7222,161.8996,23760.0
2015-10-29 15:40:00,191.71,191.86,191.69,191.83,21789.0,161.8827,162.0093,161.8658,161.984,21789.0
2015-10-29 15:45:00,191.83,191.83,191.65,191.66,16220.0,161.984,161.984,161.832,161.8405,16220.0
2015-10-29 15:50:00,191.67,191.67,191.58,191.61,40106.0,161.8489,161.8489,161.7729,161.7982,40106.0
2015-10-29 15:55:00,191.61,191.61,191.41,191.5,74974.0,161.7982,161.7982,161.6294,161.7054,74974.0
2015-10-30 09:30:00,191.82,191.82,191.48,191.48,23784.0,161.9756,161.9756,161.6885,161.6885,23784.0
2015-10-30 09:35:00,191.49,191.76,191.48,191.61,9830.0,161.6969,161.9249,161.6885,161.7982,9830.0
2015-10-30 09:40:00,191.6,191.62,191.45,191.57,26995.0,161.7898,161.8067,161.6631,161.7645,26995.0
2015-10-30 09:45:00,191.55,191.73,191.4,191.4,13758.0,161.7476,161.8996,161.6209,161.6209,13758.0
2015-10-30 09:50:00,191.4,191.4,191.25,191.34,7318.0,161.6209,161.6209,161.4943,161.5702,7318.0
2015-10-30 09:55:00,191.33,191.44,191.2,191.32,10500.0,161.5618,161.6547,161.452,161.5534,10500.0
2015-10-30 10:00:00,191.29,191.41,191.2,191.29,14134.0,161.528,161.6294,161.452,161.528,14134.0
2015-10-30 10:05:00,191.26,191.28,191.16,191.23,16572.0,161.5027,161.5196,161.4183,161.4774,16572.0
2015-10-30 10:10:00,191.22,191.3,191.07,191.14,8380.0,161.4689,161.5365,161.3423,161.4014,8380.0
2015-10-30 10:15:00,191.16,191.31,191.07,191.31,7254.0,161.4183,161.5449,161.3423,161.5449,7254.0
2015-10-30 10:20:00,191.34,191.38,191.29,191.29,7054.0,161.5702,161.604,161.528,161.528,7054.0
2015-10-30 10:25:00,191.3,191.3,191.16,191.28,21424.0,161.5365,161.5365,161.4183,161.5196,21424.0
2015-10-30 10:30:00,191.17,191.41,191.16,191.38,9661.0,161.4267,161.6294,161.4183,161.604,9661.0
2015-10-30 10:35:00,191.4,191.43,191.28,191.3,7849.0,161.6209,161.6462,161.5196,161.5365,7849.0
2015-10-30 10:40:00,191.31,191.47,191.29,191.47,21983.0,161.5449,161.68,161.528,161.68,21983.0
2015-10-30 10:45:00,191.48,191.5,191.43,191.44,17571.0,161.6885,161.7054,161.6462,161.6547,17571.0
2015-10-30 10:50:00,191.46,191.49,191.43,191.43,14563.0,161.6716,161.6969,161.6462,161.6462,14563.0
2015-10-30 10:55:00,191.42,191.42,191.27,191.36,7723.0,161.6378,161.6378,161.5111,161.5871,7723.0
2015-10-30 11:00:00,191.37,191.43,191.29,191.29,6407.0,161.5956,161.6462,161.528,161.528,6407.0
2015-10-30 11:05:00,191.31,191.4,191.3,191.37,8355.0,161.5449,161.6209,161.5365,161.5956,8355.0
2015-10-30 11:10:00,191.4,191.4,191.28,191.29,14174.0,161.6209,161.6209,161.5196,161.528,14174.0
2015-10-30 11:15:00,191.29,191.29,191.18,191.21,13498.0,161.528,161.528,161.4351,161.4605,13498.0
2015-10-30 11:20:00,191.21,191.22,191.13,191.22,8752.0,161.4605,161.4689,161.3929,161.4689,8752.0
2015-10-30 11:25:00,191.23,191.29,191.13,191.29,17880.0,161.4774,161.528,161.3929,161.528,17880.0
2015-10-30 11:30:00,191.3,191.34,191.25,191.25,20910.0,161.5365,161.5702,161.4943,161.4943,20910.0
2015-10-30 11:35:00,191.22,191.22,191.16,191.17,6267.0,161.4689,161.4689,161.4183,161.4267,6267.0
2015-10-30 11:40:00,191.22,191.33,191.22,191.26,12389.0,161.4689,161.5618,161.4689,161.5027,12389.0
2015-10-30 11:45:00,191.24,191.31,191.19,191.29,7484.0,161.4858,161.5449,161.4436,161.528,7484.0
2015-10-30 11:50:00,191.29,191.48,191.29,191.37,21613.0,161.528,161.6885,161.528,161.5956,21613.0
2015-10-30 11:55:00,191.4,191.46,191.36,191.36,9508.0,161.6209,161.6716,161.5871,161.5871,9508.0
2015-10-30 12:00:00,191.37,191.42,191.33,191.33,17303.0,161.5956,161.6378,161.5618,161.5618,17303.0
2015-10-30 12:05:00,191.31,191.35,191.25,191.3,8105.0,161.5449,161.5787,161.4943,161.5365,8105.0
2015-10-30 12:10:00,191.34,191.41,191.32,191.32,26791.0,161.5702,161.6294,161.5534,161.5534,26791.0
2015-10-30 12:15:00,191.31,191.4,191.31,191.4,12252.0,161.5449,161.6209,161.5449,161.6209,12252.0
2015-10-30 12:20:00,191.44,191.57,191.44,191.52,80433.0,161.6547,161.7645,161.6547,161.7222,80433.0
2015-10-30 12:25:00,191.51,191.52,191.4,191.41,9539.0,161.7138,161.7222,161.6209,161.6294,9539.0
2015-10-30 12:30:00,191.43,191.61,191.41,191.58,41074.0,161.6462,161.7982,161.6294,161.7729,41074.0
2015-10-30 12:35:00,191.57,191.62,191.53,191.57,51366.0,161.7645,161.8067,161.7307,161.7645,51366.0
2015-10-30 12:40:00,191.59,191.62,191.5,191.56,11449.0,161.7814,161.8067,161.7054,161.756,11449.0
2015-10-30 12:45:00,191.56,191.59,191.5,191.51,17363.0,161.756,161.7814,161.7054,161.7138,17363.0
2015-10-30 12:50:00,191.51,191.71,191.51,191.68,20078.0,161.7138,161.8827,161.7138,161.8573,20078.0
2015-10-30 12:55:00,191.71,191.89,191.7,191.8,74609.0,161.8827,162.0347,161.8742,161.9587,74609.0
2015-10-30 13:00:00,191.83,191.92,191.79,191.91,12364.0,161.984,162.06,161.9502,162.0516,12364.0
2015-10-30 13:05:00,191.92,191.92,191.77,191.79,12314.0,162.06,162.06,161.9333,161.9502,12314.0
2015-10-30 13:10:00,191.77,191.78,191.7,191.76,20540.0,161.9333,161.9418,161.8742,161.9249,20540.0
2015-10-30 13:15:00,191.77,191.82,191.72,191.73,17373.0,161.9333,161.9756,161.8911,161.8996,17373.0
2015-10-30 13:20:00,191.74,191.81,191.73,191.76,9466.0,161.908,161.9671,161.8996,161.9249,9466.0
2015-10-30 13:25:00,191.77,191.84,191.77,191.8,8070.0,161.9333,161.9925,161.9333,161.9587,8070.0
2015-10-30 13:30:00,191.81,191.82,191.74,191.79,9231.0,161.9671,161.9756,161.908,161.9502,9231.0
2015-10-30 13:35:00,191.79,191.92,191.77,191.92,21245.0,161.9502,162.06,161.9333,162.06,21245.0
2015-10-30 13:40:00,191.91,191.96,191.81,191.81,14443.0,162.0516,162.0938,161.9671,161.9671,14443.0
2015-10-30 13:45:00,191.84,192.0,191.8,191.94,47114.0,161.9925,162.1276,161.9587,162.0769,47114.0
2015-10-30 13:50:00,191.94,191.97,191.88,191.9,25360.0,162.0769,162.1022,162.0262,162.0431,25360.0
2015-10-30 13:55:00,191.9,191.9,191.84,191.84,8743.0,162.0431,162.0431,161.9925,161.9925,8743.0
2015-10-30 14:00:00,191.82,191.92,191.75,191.84,15997.0,161.9756,162.06,161.9165,161.9925,15997.0
2015-10-30 14:05:00,191.8,191.8,191.7,191.71,10356.0,161.9587,161.9587,161.8742,161.8827,10356.0
2015-10-30 14:10:00,191.68,191.82,191.67,191.78,13881.0,161.8573,161.9756,161.8489,161.9418,13881.0
2015-10-30 14:15:00,191.79,191.79,191.75,191.77,57812.0,161.9502,161.9502,161.9165,161.9333,57812.0
2015-10-30 14:20:00,191.75,191.75,191.56,191.56,7335.0,161.9165,161.9165,161.756,161.756,7335.0
2015-10-30 14:25:00,191.59,191.59,191.45,191.45,11828.0,161.7814,161.7814,161.6631,161.6631,11828.0
2015-10-30 14:30:00,191.43,191.5,191.39,191.47,91334.0,161.6462,161.7054,161.6125,161.68,91334.0
2015-10-30 14:35:00,191.47,191.51,191.37,191.37,29011.0,161.68,161.7138,161.5956,161.5956,29011.0
2015-10-30 14:40:00,191.4,191.41,191.32,191.32,9090.0,161.6209,161.6294,161.5534,161.5534,9090.0
2015-10-30 14:45:00,191.31,191.33,191.14,191.14,18487.0,161.5449,161.5618,161.4014,161.4014,18487.0
2015-10-30 14:50:00,191.11,191.3,191.11,191.28,8766.0,161.376,161.5365,161.376,161.5196,8766.0
2015-10-30 14:55:00,191.27,191.28,191.05,191.05,17325.0,161.5111,161.5196,161.3254,161.3254,17325.0
2015-10-30 15:00:00,191.09,191.09,190.91,191.05,26467.0,161.3591,161.3591,161.2072,161.3254,26467.0
2015-10-30 15:05:00,191.04,191.08,190.91,191.06,15965.0,161.3169,161.3507,161.2072,161.3338,15965.0
2015-10-30 15:10:00,191.04,191.16,190.97,190.99,19847.0,161.3169,161.4183,161.2578,161.2747,19847.0
2015-10-30 15:15:00,191.01,191.24,191.01,191.16,36619.0,161.2916,161.4858,161.2916,161.4183,36619.0
2015-10-30 15:20:00,191.2,191.3,191.1,191.13,24366.0,161.452,161.5365,161.3676,161.3929,24366.0
2015-10-30 15:25:00,191.16,191.18,190.91,190.91,22223.0,161.4183,161.4351,161.2072,161.2072,22223.0
2015-10-30 15:30:00,190.91,191.1,190.88,191.06,43259.0,161.2072,161.3676,161.1818,161.3338,43259.0
2015-10-30 15:35:00,191.06,191.17,190.95,191.16,18340.0,161.3338,161.4267,161.2409,161.4183,18340.0
2015-10-30 15:40:00,191.15,191.2,191.07,191.09,12533.0,161.4098,161.452,161.3423,161.3591,12533.0
2015-10-30 15:45:00,191.12,191.43,191.12,191.36,56196.0,161.3845,161.6462,161.3845,161.5871,56196.0
2015-10-30 15:50:00,191.35,191.35,191.06,191.1,19597.0,161.5787,161.5787,161.3338,161.3676,19597.0
2015-10-30 15:55:00,191.09,191.11,190.56,190.56,266443.0,161.3591,161.376,160.9116,160.9116,266443.0
2015-11-02 09:30:00,190.98,191.12,190.85,191.05,49390.0,161.2663,161.3845,161.1565,161.3254,49390.0
2015-11-02 09:35:00,191.12,191.38,191.05,191.31,20550.0,161.3845,161.604,161.3254,161.5449,20550.0
2015-11-02 09:40:00,191.26,191.29,191.22,191.23,4467.0,161.5027,161.528,161.4689,161.4774,4467.0
2015-11-02 09:45:00,191.24,191.58,191.24,191.57,9803.0,161.4858,161.7729,161.4858,161.7645,9803.0
2015-11-02 09:50:00,191.6,191.64,191.5,191.51,9504.0,161.7898,161.8236,161.7054,161.7138,9504.0
2015-11-02 09:55:00,191.49,191.56,191.46,191.55,15801.0,161.6969,161.756,161.6716,161.7476,15801.0
2015-11-02 10:00:00,191.59,191.68,191.49,191.66,38335.0,161.7814,161.8573,161.6969,161.8405,38335.0
2015-11-02 10:05:00,191.71,191.75,191.61,191.61,43013.0,161.8827,161.9165,161.7982,161.7982,43013.0
2015-11-02 10:10:00,191.66,191.66,191.56,191.59,15397.0,161.8405,161.8405,161.756,161.7814,15397.0
2015-11-02 10:15:00,191.56,191.62,191.49,191.62,6374.0,161.756,161.8067,161.6969,161.8067,6374.0
2015-11-02 10:20:00,191.6,191.69,191.58,191.69,41254.0,161.7898,161.8658,161.7729,161.8658,41254.0
2015-11-02 10:25:00,191.71,191.86,191.69,191.77,17942.0,161.8827,162.0093,161.8658,161.9333,17942.0
2015-11-02 10:30:00,191.77,191.77,191.72,191.77,4991.0,161.9333,161.9333,161.8911,161.9333,4991.0
2015-11-02 10:35:00,191.77,191.81,191.72,191.75,12278.0,161.9333,161.9671,161.8911,161.9165,12278.0
2015-11-02 10:40:00,191.76,191.76,191.61,191.73,5088.0,161.9249,161.9249,161.7982,161.8996,5088.0
2015-11-02 10:45:00,191.73,191.8,191.64,191.77,5735.0,161.8996,161.9587,161.8236,161.9333,5735.0
2015-11-02 10:50:00,191.76,191.82,191.74,191.76,6281.0,161.9249,161.9756,161.908,161.9249,6281.0
2015-11-02 10:55:00,191.72,191.79,191.63,191.75,12610.0,161.8911,161.9502,161.8151,161.9165,12610.0
2015-11-02 11:00:00,191.73,191.74,191.69,191.72,5811.0,161.8996,161.908,161.8658,161.8911,5811.0
2015-11-02 11:05:00,191.73,192.02,191.73,191.89,52232.0,161.8996,162.1445,161.8996,162.0347,52232.0
2015-11-02 11:10:00,191.88,191.91,191.78,191.8,6170.0,162.0262,162.0516,161.9418,161.9587,6170.0
2015-11-02 11:15:00,191.84,191.85,191.73,191.75,4324.0,161.9925,162.0009,161.8996,161.9165,4324.0
2015-11-02 11:20:00,191.74,191.81,191.71,191.78,16259.0,161.908,161.9671,161.8827,161.9418,16259.0
2015-11-02 11:25:00,191.79,191.84,191.78,191.83,3683.0,161.9502,161.9925,161.9418,161.984,3683.0
2015-11-02 11:30:00,191.86,191.88,191.82,191.84,2952.0,162.0093,162.0262,161.9756,161.9925,2952.0
2015-11-02 11:35:00,191.83,191.91,191.79,191.84,29259.0,161.984,162.0516,161.9502,161.9925,29259.0
2015-11-02 11:40:00,191.88,191.91,191.78,191.78,13464.0,162.0262,162.0516,161.9418,161.9418,13464.0
2015-11-02 11:45:00,191.78,191.82,191.74,191.8,5842.0,161.9418,161.9756,161.908,161.9587,5842.0
2015-11-02 11:50:00,191.76,191.84,191.75,191.81,12853.0,161.9249,161.9925,161.9165,161.9671,12853.0
2015-11-02 11:55:00,191.82,191.88,191.78,191.87,21268.0,161.9756,162.0262,161.9418,162.0178,21268.0
2015-11-02 12:00:00,191.89,191.91,191.86,191.89,15366.0,162.0347,162.0516,162.0093,162.0347,15366.0
2015-11-02 12:05:00,191.9,191.91,191.82,191.82,8979.0,162.0431,162.0516,161.9756,161.9756,8979.0
2015-11-02 12:10:00,191.81,191.9,191.8,191.84,5371.0,161.9671,162.0431,161.9587,161.9925,5371.0
2015-11-02 12:15:00,191.86,191.91,191.84,191.91,5275.0,162.0093,162.0516,161.9925,162.0516,5275.0
2015-11-02 12:20:00,191.91,191.97,191.9,191.94,6851.0,162.0516,162.1022,162.0431,162.0769,6851.0
2015-11-02 12:25:00,191.94,191.98,191.93,191.96,24406.0,162.0769,162.1107,162.0685,162.0938,24406.0
2015-11-02 12:30:00,191.98,192.0,191.87,191.88,4863.0,162.1107,162.1276,162.0178,162.0262,4863.0
2015-11-02 12:35:00,191.9,191.93,191.88,191.91,4150.0,162.0431,162.0685,162.0262,162.0516,4150.0
2015-11-02 12:40:00,191.91,192.02,191.91,192.02,5887.0,162.0516,162.1445,162.0516,162.1445,5887.0
2015-11-02 12:45:00,192.03,192.1,191.98,192.01,12255.0,162.1529,162.212,162.1107,162.136,12255.0
2015-11-02 12:50:00,192.02,192.05,191.99,192.03,15215.0,162.1445,162.1698,162.1191,162.1529,15215.0
2015-11-02 12:55:00,192.06,192.18,192.06,192.17,9315.0,162.1782,162.2796,162.1782,162.2711,9315.0
2015-11-02 13:00:00,192.17,192.25,192.14,192.17,27988.0,162.2711,162.3387,162.2458,162.2711,27988.0
2015-11-02 13:05:00,192.17,192.23,192.16,192.2,10962.0,162.2711,162.3218,162.2627,162.2964,10962.0
2015-11-02 13:10:00,192.18,192.21,192.1,192.11,10614.0,162.2796,162.3049,162.212,162.2204,10614.0
2015-11-02 13:15:00,192.09,192.09,192.02,192.05,21879.0,162.2036,162.2036,162.1445,162.1698,21879.0
2015-11-02 13:20:00,192.06,192.13,192.06,192.06,17292.0,162.1782,162.2373,162.1782,162.1782,17292.0
2015-11-02 13:25:00,192.1,192.15,192.09,192.14,30364.0,162.212,162.2542,162.2036,162.2458,30364.0
2015-11-02 13:30:00,192.15,192.21,192.14,192.19,5302.0,162.2542,162.3049,162.2458,162.288,5302.0
2015-11-02 13:35:00,192.19,192.24,192.16,192.16,12341.0,162.288,162.3302,162.2627,162.2627,12341.0
2015-11-02 13:40:00,192.14,192.17,192.13,192.17,3506.0,162.2458,162.2711,162.2373,162.2711,3506.0
2015-11-02 13:45:00,192.19,192.21,192.11,192.21,15918.0,162.288,162.3049,162.2204,162.3049,15918.0
2015-11-02 13:50:00,192.2,192.23,192.18,192.22,12916.0,162.2964,162.3218,162.2796,162.3133,12916.0
2015-11-02 13:55:00,192.24,192.28,192.18,192.28,8683.0,162.3302,162.364,162.2796,162.364,8683.0
2015-11-02 14:00:00,192.27,192.36,192.27,192.28,9997.0,162.3556,162.4316,162.3556,162.364,9997.0
2015-11-02 14:05:00,192.31,192.39,192.31,192.32,105449.0,162.3893,162.4569,162.3893,162.3978,105449.0
2015-11-02 14:10:00,192.32,192.41,192.32,192.39,4644.0,162.3978,162.4738,162.3978,162.4569,4644.0
2015-11-02 14:15:00,192.37,192.38,192.32,192.36,11008.0,162.44,162.4484,162.3978,162.4316,11008.0
2015-11-02 14:20:00,192.37,192.45,192.37,192.4,42223.0,162.44,162.5075,162.44,162.4653,42223.0
2015-11-02 14:25:00,192.42,192.46,192.39,192.42,16142.0,162.4822,162.516,162.4569,162.4822,16142.0
2015-11-02 14:30:00,192.43,192.48,192.38,192.46,12690.0,162.4907,162.5329,162.4484,162.516,12690.0
2015-11-02 14:35:00,192.46,192.5,192.45,192.48,14755.0,162.516,162.5498,162.5075,162.5329,14755.0
2015-11-02 14:40:00,192.47,192.57,192.47,192.53,14914.0,162.5244,162.6089,162.5244,162.5751,14914.0
2015-11-02 14:45:00,192.55,192.58,192.52,192.58,25381.0,162.592,162.6173,162.5667,162.6173,25381.0
2015-11-02 14:50:00,192.58,192.71,192.56,192.71,21510.0,162.6173,162.7271,162.6004,162.7271,21510.0
2015-11-02 14:55:00,192.73,192.86,192.73,192.86,24314.0,162.744,162.8538,162.744,162.8538,24314.0
2015-11-02 15:00:00,192.87,192.94,192.86,192.88,13121.0,162.8622,162.9213,162.8538,162.8706,13121.0
2015-11-02 15:05:00,192.87,192.88,192.75,192.76,29098.0,162.8622,162.8706,162.7609,162.7693,29098.0
2015-11-02 15:10:00,192.75,192.8,192.74,192.78,27002.0,162.7609,162.8031,162.7524,162.7862,27002.0
2015-11-02 15:15:00,192.8,192.86,192.79,192.86,90884.0,162.8031,162.8538,162.7946,162.8538,90884.0
2015-11-02 15:20:00,192.87,192.91,192.84,192.89,186641.0,162.8622,162.896,162.8369,162.8791,186641.0
2015-11-02 15:25:00,192.87,193.06,192.86,193.05,51511.0,162.8622,163.0226,162.8538,163.0142,51511.0
2015-11-02 15:30:00,193.05,193.09,192.95,192.95,15046.0,163.0142,163.048,162.9298,162.9298,15046.0
2015-11-02 15:35:00,192.94,192.96,192.89,192.91,13132.0,162.9213,162.9382,162.8791,162.896,13132.0
2015-11-02 15:40:00,192.95,193.07,192.94,193.05,30623.0,162.9298,163.0311,162.9213,163.0142,30623.0
2015-11-02 15:45:00,193.05,193.05,192.73,192.78,36694.0,163.0142,163.0142,162.744,162.7862,36694.0
2015-11-02 15:50:00,192.8,192.86,192.77,192.84,35655.0,162.8031,162.8538,162.7778,162.8369,35655.0
2015-11-02 15:55:00,192.84,192.9,192.73,192.86,133627.0,162.8369,162.8875,162.744,162.8538,133627.0
2015-11-03 09:30:00,192.54,192.54,192.28,192.32,71382.0,162.5835,162.5835,162.364,162.3978,71382.0
2015-11-03 09:35:00,192.28,192.65,192.28,192.6,29048.0,162.364,162.6764,162.364,162.6342,29048.0
2015-11-03 09:40:00,192.6,192.73,192.58,192.58,27873.0,162.6342,162.744,162.6173,162.6173,27873.0
2015-11-03 09:45:00,192.59,192.6,192.48,192.51,17380.0,162.6258,162.6342,162.5329,162.5582,17380.0
2015-11-03 09:50:00,192.52,192.52,192.38,192.44,24373.0,162.5667,162.5667,162.4484,162.4991,24373.0
2015-11-03 09:55:00,192.43,192.43,192.32,192.41,14934.0,162.4907,162.4907,162.3978,162.4738,14934.0
2015-11-03 10:00:00,192.45,192.59,192.44,192.59,12717.0,162.5075,162.6258,162.4991,162.6258,12717.0
2015-11-03 10:05:00,192.59,192.62,192.49,192.53,9385.0,162.6258,162.6511,162.5413,162.5751,9385.0
2015-11-03 10:10:00,192.52,192.59,192.47,192.54,13409.0,162.5667,162.6258,162.5244,162.5835,13409.0
2015-11-03 10:15:00,192.54,192.8,192.53,192.79,18161.0,162.5835,162.8031,162.5751,162.7946,18161.0
2015-11-03 10:20:00,192.78,192.88,192.77,192.83,13424.0,162.7862,162.8706,162.7778,162.8284,13424.0
2015-11-03 10:25:00,192.84,192.87,192.78,192.81,17840.0,162.8369,162.8622,162.7862,162.8115,17840.0
2015-11-03 10:30:00,192.8,192.98,192.78,192.98,27887.0,162.8031,162.9551,162.7862,162.9551,27887.0
2015-11-03 10:35:00,192.99,193.01,192.89,192.9,14745.0,162.9635,162.9804,162.8791,162.8875,14745.0
2015-11-03 10:40:00,192.89,192.93,192.83,192.87,16705.0,162.8791,162.9129,162.8284,162.8622,16705.0
2015-11-03 10:45:00,192.87,192.92,192.82,192.89,13964.0,162.8622,162.9044,162.82,162.8791,13964.0
2015-11-03 10:50:00,192.88,193.0,192.88,192.93,8762.0,162.8706,162.972,162.8706,162.9129,8762.0
2015-11-03 10:55:00,192.91,192.95,192.81,192.83,9019.0,162.896,162.9298,162.8115,162.8284,9019.0
2015-11-03 11:00:00,192.87,192.87,192.73,192.75,10927.0,162.8622,162.8622,162.744,162.7609,10927.0
2015-11-03 11:05:00,192.8,192.9,192.8,192.87,4568.0,162.8031,162.8875,162.8031,162.8622,4568.0
2015-11-03 11:10:00,192.87,192.93,192.86,192.93,24604.0,162.8622,162.9129,162.8538,162.9129,24604.0
2015-11-03 11:15:00,192.92,192.97,192.89,192.9,20455.0,162.9044,162.9466,162.8791,162.8875,20455.0
2015-11-03 11:20:00,192.89,192.9,192.81,192.85,13675.0,162.8791,162.8875,162.8115,162.8453,13675.0
2015-11-03 11:25:00,192.86,192.89,192.83,192.88,9865.0,162.8538,162.8791,162.8284,162.8706,9865.0
2015-11-03 11:30:00,192.92,193.0,192.88,193.0,9668.0,162.9044,162.972,162.8706,162.972,9668.0
2015-11-03 11:35:00,193.03,193.25,193.02,193.18,30349.0,162.9973,163.1831,162.9889,163.124,30349.0
2015-11-03 11:40:00,193.19,193.27,193.16,193.24,38969.0,163.1324,163.2,163.1071,163.1746,38969.0
2015-11-03 11:45:00,193.26,193.27,193.19,193.25,12821.0,163.1915,163.2,163.1324,163.1831,12821.0
2015-11-03 11:50:00,193.24,193.33,193.22,193.22,14012.0,163.1746,163.2506,163.1577,163.1577,14012.0
2015-11-03 11:55:00,193.23,193.39,193.22,193.34,23919.0,163.1662,163.3013,163.1577,163.2591,23919.0
2015-11-03 12:00:00,193.31,193.38,193.31,193.38,29837.0,163.2337,163.2929,163.2337,163.2929,29837.0
2015-11-03 12:05:00,193.36,193.37,193.27,193.29,14590.0,163.276,163.2844,163.2,163.2169,14590.0
2015-11-03 12:10:00,193.3,193.3,193.14,193.15,21962.0,163.2253,163.2253,163.0902,163.0986,21962.0
2015-11-03 12:15:00,193.16,193.19,193.09,193.12,30723.0,163.1071,163.1324,163.048,163.0733,30723.0
2015-11-03 12:20:00,193.1,193.15,193.09,193.13,11124.0,163.0564,163.0986,163.048,163.0818,11124.0
2015-11-03 12:25:00,193.13,193.2,193.07,193.18,35800.0,163.0818,163.1409,163.0311,163.124,35800.0
2015-11-03 12:30:00,193.18,193.2,193.13,193.17,27923.0,163.124,163.1409,163.0818,163.1155,27923.0
2015-11-03 12:35:00,193.2,193.23,193.14,193.14,19495.0,163.1409,163.1662,163.0902,163.0902,19495.0
2015-11-03 12:40:00,193.13,193.14,193.06,193.12,14796.0,163.0818,163.0902,163.0226,163.0733,14796.0
2015-11-03 12:45:00,193.11,193.23,193.09,193.21,25183.0,163.0649,163.1662,163.048,163.1493,25183.0
2015-11-03 12:50:00,193.22,193.31,193.19,193.27,86156.0,163.1577,163.2337,163.1324,163.2,86156.0
2015-11-03 12:55:00,193.27,193.36,193.25,193.31,71376.0,163.2,163.276,163.1831,163.2337,71376.0
2015-11-03 13:00:00,193.3,193.42,193.29,193.42,38064.0,163.2253,163.3266,163.2169,163.3266,38064.0
2015-11-03 13:05:00,193.41,193.43,193.27,193.32,59161.0,163.3182,163.3351,163.2,163.2422,59161.0
2015-11-03 13:10:00,193.32,193.36,193.25,193.33,25718.0,163.2422,163.276,163.1831,163.2506,25718.0
2015-11-03 13:15:00,193.32,193.42,193.27,193.4,17246.0,163.2422,163.3266,163.2,163.3097,17246.0
2015-11-03 13:20:00,193.43,193.45,193.35,193.42,9992.0,163.3351,163.352,163.2675,163.3266,9992.0
2015-11-03 13:25:00,193.42,193.47,193.36,193.42,25610.0,163.3266,163.3689,163.276,163.3266,25610.0
2015-11-03 13:30:00,193.41,193.5,193.38,193.43,22910.0,163.3182,163.3942,163.2929,163.3351,22910.0
2015-11-03 13:35:00,193.4,193.58,193.4,193.58,21389.0,163.3097,163.4617,163.3097,163.4617,21389.0
2015-11-03 13:40:00,193.59,193.63,193.55,193.58,20328.0,163.4702,163.504,163.4364,163.4617,20328.0
2015-11-03 13:45:00,193.59,193.66,193.57,193.6,29518.0,163.4702,163.5293,163.4533,163.4786,29518.0
2015-11-03 13:50:00,193.6,193.62,193.53,193.54,21327.0,163.4786,163.4955,163.4195,163.428,21327.0
2015-11-03 13:55:00,193.54,193.62,193.49,193.56,20553.0,163.428,163.4955,163.3857,163.4448,20553.0
2015-11-03 14:00:00,193.56,193.62,193.54,193.62,27643.0,163.4448,163.4955,163.428,163.4955,27643.0
2015-11-03 14:05:00,193.62,193.88,193.59,193.85,72565.0,163.4955,163.7151,163.4702,163.6897,72565.0
2015-11-03 14:10:00,193.86,193.96,193.86,193.93,63275.0,163.6982,163.7826,163.6982,163.7573,63275.0
2015-11-03 14:15:00,193.93,193.93,193.75,193.8,34812.0,163.7573,163.7573,163.6053,163.6475,34812.0
2015-11-03 14:20:00,193.8,193.85,193.76,193.81,27871.0,163.6475,163.6897,163.6137,163.656,27871.0
2015-11-03 14:25:00,193.8,193.99,193.79,193.99,30291.0,163.6475,163.8079,163.6391,163.8079,30291.0
2015-11-03 14:30:00,194.0,194.06,193.97,194.0,46929.0,163.8164,163.8671,163.7911,163.8164,46929.0
2015-11-03 14:35:00,194.0,194.03,193.91,193.91,26845.0,163.8164,163.8417,163.7404,163.7404,26845.0
2015-11-03 14:40:00,193.9,193.96,193.81,193.82,40800.0,163.7319,163.7826,163.656,163.6644,40800.0
2015-11-03 14:45:00,193.81,193.89,193.79,193.88,52213.0,163.656,163.7235,163.6391,163.7151,52213.0
2015-11-03 14:50:00,193.88,193.96,193.84,193.84,35206.0,163.7151,163.7826,163.6813,163.6813,35206.0
2015-11-03 14:55:00,193.84,193.89,193.79,193.82,50237.0,163.6813,163.7235,163.6391,163.6644,50237.0
2015-11-03 15:00:00,193.81,193.81,193.63,193.66,27057.0,163.656,163.656,163.504,163.5293,27057.0
2015-11-03 15:05:00,193.66,193.74,193.66,193.7,57056.0,163.5293,163.5968,163.5293,163.5631,57056.0
2015-11-03 15:10:00,193.72,193.8,193.71,193.79,32039.0,163.58,163.6475,163.5715,163.6391,32039.0
2015-11-03 15:15:00,193.79,193.83,193.68,193.79,47371.0,163.6391,163.6728,163.5462,163.6391,47371.0
2015-11-03 15:20:00,193.79,193.81,193.73,193.75,32502.0,163.6391,163.656,163.5884,163.6053,32502.0
2015-11-03 15:25:00,193.72,193.8,193.65,193.65,31505.0,163.58,163.6475,163.5208,163.5208,31505.0
2015-11-03 15:30:00,193.64,193.69,193.58,193.61,35319.0,163.5124,163.5546,163.4617,163.4871,35319.0
2015-11-03 15:35:00,193.63,193.66,193.48,193.55,39632.0,163.504,163.5293,163.3773,163.4364,39632.0
2015-11-03 15:40:00,193.55,193.56,193.37,193.41,27798.0,163.4364,163.4448,163.2844,163.3182,27798.0
2015-11-03 15:45:00,193.43,193.48,193.33,193.39,66242.0,163.3351,163.3773,163.2506,163.3013,66242.0
2015-11-03 15:50:00,193.39,193.45,193.38,193.4,55024.0,163.3013,163.352,163.2929,163.3097,55024.0
2015-11-03 15:55:00,193.39,193.44,193.22,193.4,91673.0,163.3013,163.3435,163.1577,163.3097,91673.0
2015-11-04 09:30:00,193.77,193.9,193.69,193.74,63586.0,163.6222,163.7319,163.5546,163.5968,63586.0
2015-11-04 09:35:00,193.71,193.86,193.55,193.55,39195.0,163.5715,163.6982,163.4364,163.4364,39195.0
2015-11-04 09:40:00,193.56,193.56,193.33,193.35,28484.0,163.4448,163.4448,163.2506,163.2675,28484.0
2015-11-04 09:45:00,193.36,193.39,193.08,193.09,30069.0,163.276,163.3013,163.0395,163.048,30069.0
2015-11-04 09:50:00,193.12,193.12,192.92,193.05,45306.0,163.0733,163.0733,162.9044,163.0142,45306.0
2015-11-04 09:55:00,193.03,193.17,193.0,193.14,21987.0,162.9973,163.1155,162.972,163.0902,21987.0
2015-11-04 10:00:00,193.14,193.35,192.87,193.35,84384.0,163.0902,163.2675,162.8622,163.2675,84384.0
2015-11-04 10:05:00,193.34,193.4,193.29,193.4,97896.0,163.2591,163.3097,163.2169,163.3097,97896.0
2015-11-04 10:10:00,193.41,193.41,193.16,193.19,67220.0,163.3182,163.3182,163.1071,163.1324,67220.0
2015-11-04 10:15:00,193.17,193.44,193.14,193.44,18011.0,163.1155,163.3435,163.0902,163.3435,18011.0
2015-11-04 10:20:00,193.44,193.46,193.36,193.37,25632.0,163.3435,163.3604,163.276,163.2844,25632.0
2015-11-04 10:25:00,193.39,193.45,193.3,193.37,17994.0,163.3013,163.352,163.2253,163.2844,17994.0
2015-11-04 10:30:00,193.43,193.61,193.3,193.54,19517.0,163.3351,163.4871,163.2253,163.428,19517.0
2015-11-04 10:35:00,193.56,193.56,193.29,193.3,29010.0,163.4448,163.4448,163.2169,163.2253,29010.0
2015-11-04 10:40:00,193.3,193.33,193.0,193.07,22172.0,163.2253,163.2506,162.972,163.0311,22172.0
2015-11-04 10:45:00,193.09,193.34,193.06,193.34,14704.0,163.048,163.2591,163.0226,163.2591,14704.0
2015-11-04 10:50:00,193.33,193.33,193.05,193.08,19636.0,163.2506,163.2506,163.0142,163.0395,19636.0
2015-11-04 10:55:00,193.09,193.11,192.97,193.01,39659.0,163.048,163.0649,162.9466,162.9804,39659.0
2015-11-04 11:00:00,193.0,193.01,192.85,192.96,11061.0,162.972,162.9804,162.8453,162.9382,11061.0
2015-11-04 11:05:00,192.95,192.97,192.68,192.72,16344.0,162.9298,162.9466,162.7018,162.7355,16344.0
2015-11-04 11:10:00,192.65,192.78,192.6,192.66,23306.0,162.6764,162.7862,162.6342,162.6849,23306.0
2015-11-04 11:15:00,192.64,192.89,192.64,192.85,21937.0,162.668,162.8791,162.668,162.8453,21937.0
2015-11-04 11:20:00,192.82,192.97,192.78,192.78,12371.0,162.82,162.9466,162.7862,162.7862,12371.0
2015-11-04 11:25:00,192.81,192.84,192.64,192.72,19215.0,162.8115,162.8369,162.668,162.7355,19215.0
2015-11-04 11:30:00,192.74,192.8,192.6,192.63,17120.0,162.7524,162.8031,162.6342,162.6595,17120.0
2015-11-04 11:35:00,192.7,192.74,192.54,192.74,11423.0,162.7187,162.7524,162.5835,162.7524,11423.0
2015-11-04 11:40:00,192.75,192.76,192.66,192.7,8788.0,162.7609,162.7693,162.6849,162.7187,8788.0
2015-11-04 11:45:00,192.71,192.9,192.57,192.9,9696.0,162.7271,162.8875,162.6089,162.8875,9696.0
2015-11-04 11:50:00,192.89,192.89,192.77,192.83,6680.0,162.8791,162.8791,162.7778,162.8284,6680.0
2015-11-04 11:55:00,192.84,192.85,192.66,192.76,21063.0,162.8369,162.8453,162.6849,162.7693,21063.0
2015-11-04 12:00:00,192.77,192.88,192.69,192.87,4855.0,162.7778,162.8706,162.7102,162.8622,4855.0
2015-11-04 12:05:00,192.9,193.11,192.86,193.11,9384.0,162.8875,163.0649,162.8538,163.0649,9384.0
2015-11-04 12:10:00,193.07,193.17,193.07,193.15,13471.0,163.0311,163.1155,163.0311,163.0986,13471.0
2015-11-04 12:15:00,193.15,193.17,193.0,193.03,5425.0,163.0986,163.1155,162.972,162.9973,5425.0
2015-11-04 12:20:00,193.02,193.05,192.98,193.03,23227.0,162.9889,163.0142,162.9551,162.9973,23227.0
2015-11-04 12:25:00,193.01,193.09,192.94,192.95,30906.0,162.9804,163.048,162.9213,162.9298,30906.0
2015-11-04 12:30:00,192.94,192.98,192.73,192.76,3770.0,162.9213,162.9551,162.744,162.7693,3770.0
2015-11-04 12:35:00,192.76,192.77,192.72,192.76,4281.0,162.7693,162.7778,162.7355,162.7693,4281.0
2015-11-04 12:40:00,192.74,192.82,192.65,192.81,16157.0,162.7524,162.82,162.6764,162.8115,16157.0
2015-11-04 12:45:00,192.88,192.88,192.82,192.82,7067.0,162.8706,162.8706,162.82,162.82,7067.0
2015-11-04 12:50:00,192.78,192.81,192.71,192.78,7113.0,162.7862,162.8115,162.7271,162.7862,7113.0
2015-11-04 12:55:00,192.75,192.84,192.7,192.84,3900.0,162.7609,162.8369,162.7187,162.8369,3900.0
2015-11-04 13:00:00,192.83,192.87,192.47,192.47,8686.0,162.8284,162.8622,162.5244,162.5244,8686.0
2015-11-04 13:05:00,192.52,192.52,192.35,192.36,19662.0,162.5667,162.5667,162.4231,162.4316,19662.0
2015-11-04 13:10:00,192.35,192.49,192.34,192.44,15656.0,162.4231,162.5413,162.4147,162.4991,15656.0
2015-11-04 13:15:00,192.43,192.46,192.34,192.36,11265.0,162.4907,162.516,162.4147,162.4316,11265.0
2015-11-04 13:20:00,192.3,192.44,192.27,192.44,13925.0,162.3809,162.4991,162.3556,162.4991,13925.0
2015-11-04 13:25:00,192.45,192.52,192.43,192.52,5195.0,162.5075,162.5667,162.4907,162.5667,5195.0
2015-11-04 13:30:00,192.53,192.59,192.48,192.58,11504.0,162.5751,162.6258,162.5329,162.6173,11504.0
2015-11-04 13:35:00,192.55,192.65,192.55,192.64,4888.0,162.592,162.6764,162.592,162.668,4888.0
2015-11-04 13:40:00,192.61,192.61,192.54,192.6,11468.0,162.6427,162.6427,162.5835,162.6342,11468.0
2015-11-04 13:45:00,192.59,192.59,192.43,192.47,8245.0,162.6258,162.6258,162.4907,162.5244,8245.0
2015-11-04 13:50:00,192.48,192.56,192.48,192.52,12095.0,162.5329,162.6004,162.5329,162.5667,12095.0
2015-11-04 13:55:00,192.53,192.63,192.49,192.62,7448.0,162.5751,162.6595,162.5413,162.6511,7448.0
2015-11-04 14:00:00,192.63,192.65,192.57,192.65,10258.0,162.6595,162.6764,162.6089,162.6764,10258.0
2015-11-04 14:05:00,192.63,192.79,192.63,192.79,28386.0,162.6595,162.7946,162.6595,162.7946,28386.0
2015-11-04 14:10:00,192.8,192.89,192.79,192.8,15927.0,162.8031,162.8791,162.7946,162.8031,15927.0
2015-11-04 14:15:00,192.79,192.94,192.79,192.88,16591.0,162.7946,162.9213,162.7946,162.8706,16591.0
2015-11-04 14:20:00,192.91,192.92,192.75,192.76,29407.0,162.896,162.9044,162.7609,162.7693,29407.0
2015-11-04 14:25:00,192.75,192.78,192.69,192.75,5735.0,162.7609,162.7862,162.7102,162.7609,5735.0
2015-11-04 14:30:00,192.79,193.01,192.78,193.0,10124.0,162.7946,162.9804,162.7862,162.972,10124.0
2015-11-04 14:35:00,193.03,193.14,193.01,193.02,26502.0,162.9973,163.0902,162.9804,162.9889,26502.0
2015-11-04 14:40:00,193.02,193.08,192.92,192.93,7003.0,162.9889,163.0395,162.9044,162.9129,7003.0
2015-11-04 14:45:00,192.96,193.03,192.91,192.98,16155.0,162.9382,162.9973,162.896,162.9551,16155.0
2015-11-04 14:50:00,192.97,192.98,192.82,192.86,19576.0,162.9466,162.9551,162.82,162.8538,19576.0
2015-11-04 14:55:00,192.85,192.95,192.82,192.91,14659.0,162.8453,162.9298,162.82,162.896,14659.0
2015-11-04 15:00:00,192.96,192.96,192.67,192.67,10862.0,162.9382,162.9382,162.6933,162.6933,10862.0
2015-11-04 15:05:00,192.68,192.78,192.68,192.75,11064.0,162.7018,162.7862,162.7018,162.7609,11064.0
2015-11-04 15:10:00,192.74,192.76,192.64,192.68,9178.0,162.7524,162.7693,162.668,162.7018,9178.0
2015-11-04 15:15:00,192.66,192.76,192.57,192.67,12881.0,162.6849,162.7693,162.6089,162.6933,12881.0
2015-11-04 15:20:00,192.74,192.85,192.74,192.74,2540.0,162.7524,162.8453,162.7524,162.7524,2540.0
2015-11-04 15:25:00,192.81,192.9,192.79,192.8,11821.0,162.8115,162.8875,162.7946,162.8031,11821.0
2015-11-04 15:30:00,192.79,192.83,192.65,192.65,20565.0,162.7946,162.8284,162.6764,162.6764,20565.0
2015-11-04 15:35:00,192.65,192.7,192.58,192.68,18389.0,162.6764,162.7187,162.6173,162.7018,18389.0
2015-11-04 15:40:00,192.69,192.76,192.52,192.55,12688.0,162.7102,162.7693,162.5667,162.592,12688.0
2015-11-04 15:45:00,192.52,192.66,192.52,192.58,25160.0,162.5667,162.6849,162.5667,162.6173,25160.0
2015-11-04 15:50:00,192.6,192.62,192.49,192.49,33859.0,162.6342,162.6511,162.5413,162.5413,33859.0
2015-11-04 15:55:00,192.49,192.87,192.49,192.87,152326.0,162.5413,162.8622,162.5413,162.8622,152326.0
2015-11-05 09:30:00,192.99,192.99,192.78,192.94,28708.0,162.9635,162.9635,162.7862,162.9213,28708.0
2015-11-05 09:35:00,192.95,193.0,192.9,192.98,13437.0,162.9298,162.972,162.8875,162.9551,13437.0
2015-11-05 09:40:00,192.94,192.94,192.75,192.8,6821.0,162.9213,162.9213,162.7609,162.8031,6821.0
2015-11-05 09:45:00,192.79,193.09,192.79,193.05,22780.0,162.7946,163.048,162.7946,163.0142,22780.0
2015-11-05 09:50:00,193.08,193.16,193.02,193.09,15736.0,163.0395,163.1071,162.9889,163.048,15736.0
2015-11-05 09:55:00,193.1,193.34,193.1,193.32,25725.0,163.0564,163.2591,163.0564,163.2422,25725.0
2015-11-05 10:00:00,193.28,193.44,193.26,193.26,9960.0,163.2084,163.3435,163.1915,163.1915,9960.0
2015-11-05 10:05:00,193.25,193.26,192.93,192.95,20970.0,163.1831,163.1915,162.9129,162.9298,20970.0
2015-11-05 10:10:00,192.93,192.95,192.68,192.7,105979.0,162.9129,162.9298,162.7018,162.7187,105979.0
2015-11-05 10:15:00,192.71,192.77,192.43,192.51,21313.0,162.7271,162.7778,162.4907,162.5582,21313.0
2015-11-05 10:20:00,192.52,192.65,192.47,192.54,33287.0,162.5667,162.6764,162.5244,162.5835,33287.0
2015-11-05 10:25:00,192.47,192.5,192.11,192.16,46055.0,162.5244,162.5498,162.2204,162.2627,46055.0
2015-11-05 10:30:00,192.14,192.14,191.83,191.93,36810.0,162.2458,162.2458,161.984,162.0685,36810.0
2015-11-05 10:35:00,191.98,192.11,191.95,192.0,17871.0,162.1107,162.2204,162.0853,162.1276,17871.0
2015-11-05 10:40:00,192.01,192.01,191.76,191.9,7057.0,162.136,162.136,161.9249,162.0431,7057.0
2015-11-05 10:45:00,191.86,191.97,191.71,191.75,26204.0,162.0093,162.1022,161.8827,161.9165,26204.0
2015-11-05 10:50:00,191.75,192.01,191.75,192.01,14264.0,161.9165,162.136,161.9165,162.136,14264.0
2015-11-05 10:55:00,191.97,192.04,191.95,192.0,13610.0,162.1022,162.1613,162.0853,162.1276,13610.0
2015-11-05 11:00:00,192.01,192.09,191.95,192.06,13870.0,162.136,162.2036,162.0853,162.1782,13870.0
2015-11-05 11:05:00,192.04,192.06,191.88,191.88,18615.0,162.1613,162.1782,162.0262,162.0262,18615.0
2015-11-05 11:10:00,191.89,192.05,191.85,192.05,3934.0,162.0347,162.1698,162.0009,162.1698,3934.0
2015-11-05 11:15:00,192.08,192.27,192.06,192.14,22014.0,162.1951,162.3556,162.1782,162.2458,22014.0
2015-11-05 11:20:00,192.21,192.24,192.15,192.17,85211.0,162.3049,162.3302,162.2542,162.2711,85211.0
2015-11-05 11:25:00,192.19,192.31,192.19,192.28,7825.0,162.288,162.3893,162.288,162.364,7825.0
2015-11-05 11:30:00,192.26,192.33,192.23,192.26,9399.0,162.3471,162.4062,162.3218,162.3471,9399.0
2015-11-05 11:35:00,192.24,192.26,192.17,192.19,15195.0,162.3302,162.3471,162.2711,162.288,15195.0
2015-11-05 11:40:00,192.17,192.37,192.13,192.37,83004.0,162.2711,162.44,162.2373,162.44,83004.0
2015-11-05 11:45:00,192.35,192.56,192.33,192.5,120287.0,162.4231,162.6004,162.4062,162.5498,120287.0
2015-11-05 11:50:00,192.5,192.65,192.5,192.62,17079.0,162.5498,162.6764,162.5498,162.6511,17079.0
2015-11-05 11:55:00,192.63,192.65,192.54,192.62,6429.0,162.6595,162.6764,162.5835,162.6511,6429.0
2015-11-05 12:00:00,192.62,192.65,192.56,192.59,9431.0,162.6511,162.6764,162.6004,162.6258,9431.0
2015-11-05 12:05:00,192.6,192.73,192.6,192.65,23147.0,162.6342,162.744,162.6342,162.6764,23147.0
2015-11-05 12:10:00,192.63,192.64,192.4,192.45,18904.0,162.6595,162.668,162.4653,162.5075,18904.0
2015-11-05 12:15:00,192.46,192.57,192.46,192.49,11551.0,162.516,162.6089,162.516,162.5413,11551.0
2015-11-05 12:20:00,192.5,192.58,192.49,192.54,7333.0,162.5498,162.6173,162.5413,162.5835,7333.0
2015-11-05 12:25:00,192.55,192.77,192.52,192.76,23680.0,162.592,162.7778,162.5667,162.7693,23680.0
2015-11-05 12:30:00,192.78,192.8,192.64,192.71,8574.0,162.7862,162.8031,162.668,162.7271,8574.0
2015-11-05 12:35:00,192.71,192.71,192.57,192.62,76394.0,162.7271,162.7271,162.6089,162.6511,76394.0
2015-11-05 12:40:00,192.65,192.78,192.65,192.73,9911.0,162.6764,162.7862,162.6764,162.744,9911.0
2015-11-05 12:45:00,192.73,192.76,192.58,192.63,28678.0,162.744,162.7693,162.6173,162.6595,28678.0
2015-11-05 12:50:00,192.65,192.73,192.59,192.7,16900.0,162.6764,162.744,162.6258,162.7187,16900.0
2015-11-05 12:55:00,192.75,192.89,192.69,192.89,5900.0,162.7609,162.8791,162.7102,162.8791,5900.0
2015-11-05 13:00:00,192.87,192.94,192.81,192.9,5441.0,162.8622,162.9213,162.8115,162.8875,5441.0
2015-11-05 13:05:00,192.93,192.95,192.84,192.86,9097.0,162.9129,162.9298,162.8369,162.8538,9097.0
2015-11-05 13:10:00,192.83,192.85,192.72,192.74,6303.0,162.8284,162.8453,162.7355,162.7524,6303.0
2015-11-05 13:15:00,192.75,192.82,192.66,192.71,14088.0,162.7609,162.82,162.6849,162.7271,14088.0
2015-11-05 13:20:00,192.71,192.71,192.53,192.62,61307.0,162.7271,162.7271,162.5751,162.6511,61307.0
2015-11-05 13:25:00,192.6,192.64,192.5,192.5,18075.0,162.6342,162.668,162.5498,162.5498,18075.0
2015-11-05 13:30:00,192.49,192.71,192.49,192.71,10150.0,162.5413,162.7271,162.5413,162.7271,10150.0
2015-11-05 13:35:00,192.67,192.73,192.65,192.72,28063.0,162.6933,162.744,162.6764,162.7355,28063.0
2015-11-05 13:40:00,192.67,192.76,192.6,192.61,17794.0,162.6933,162.7693,162.6342,162.6427,17794.0
2015-11-05 13:45:00,192.64,192.67,192.59,192.67,149274.0,162.668,162.6933,162.6258,162.6933,149274.0
2015-11-05 13:50:00,192.64,192.69,192.56,192.69,8203.0,162.668,162.7102,162.6004,162.7102,8203.0
2015-11-05 13:55:00,192.71,192.74,192.66,192.68,14079.0,162.7271,162.7524,162.6849,162.7018,14079.0
2015-11-05 14:00:00,192.77,192.83,192.68,192.75,13265.0,162.7778,162.8284,162.7018,162.7609,13265.0
2015-11-05 14:05:00,192.75,192.75,192.6,192.6,6065.0,162.7609,162.7609,162.6342,162.6342,6065.0
2015-11-05 14:10:00,192.55,192.59,192.5,192.56,6100.0,162.592,162.6258,162.5498,162.6004,6100.0
2015-11-05 14:15:00,192.57,192.57,192.43,192.43,8194.0,162.6089,162.6089,162.4907,162.4907,8194.0
2015-11-05 14:20:00,192.4,192.43,192.32,192.38,8308.0,162.4653,162.4907,162.3978,162.4484,8308.0
2015-11-05 14:25:00,192.36,192.38,192.31,192.34,4489.0,162.4316,162.4484,162.3893,162.4147,4489.0
2015-11-05 14:30:00,192.35,192.35,192.25,192.29,4640.0,162.4231,162.4231,162.3387,162.3724,4640.0
2015-11-05 14:35:00,192.25,192.3,192.2,192.25,4918.0,162.3387,162.3809,162.2964,162.3387,4918.0
2015-11-05 14:40:00,192.25,192.41,192.21,192.39,9795.0,162.3387,162.4738,162.3049,162.4569,9795.0
2015-11-05 14:45:00,192.36,192.4,192.3,192.37,5806.0,162.4316,162.4653,162.3809,162.44,5806.0
2015-11-05 14:50:00,192.37,192.44,192.34,192.34,7201.0,162.44,162.4991,162.4147,162.4147,7201.0
2015-11-05 14:55:00,192.34,192.44,192.33,192.44,4769.0,162.4147,162.4991,162.4062,162.4991,4769.0
2015-11-05 15:00:00,192.46,192.46,192.34,192.34,24251.0,162.516,162.516,162.4147,162.4147,24251.0
2015-11-05 15:05:00,192.35,192.39,192.29,192.39,11381.0,162.4231,162.4569,162.3724,162.4569,11381.0
2015-11-05 15:10:00,192.39,192.39,192.25,192.25,16287.0,162.4569,162.4569,162.3387,162.3387,16287.0
2015-11-05 15:15:00,192.31,192.55,192.3,192.49,17833.0,162.3893,162.592,162.3809,162.5413,17833.0
2015-11-05 15:20:00,192.5,192.56,192.48,192.53,17449.0,162.5498,162.6004,162.5329,162.5751,17449.0
2015-11-05 15:25:00,192.55,192.81,192.54,192.77,28694.0,162.592,162.8115,162.5835,162.7778,28694.0
2015-11-05 15:30:00,192.76,192.77,192.64,192.65,16407.0,162.7693,162.7778,162.668,162.6764,16407.0
2015-11-05 15:35:00,192.71,192.74,192.62,192.7,19683.0,162.7271,162.7524,162.6511,162.7187,19683.0
2015-11-05 15:40:00,192.7,192.89,192.69,192.85,31927.0,162.7187,162.8791,162.7102,162.8453,31927.0
2015-11-05 15:45:00,192.85,192.86,192.61,192.69,25759.0,162.8453,162.8538,162.6427,162.7102,25759.0
2015-11-05 15:50:00,192.67,192.8,192.65,192.74,30945.0,162.6933,162.8031,162.6764,162.7524,30945.0
2015-11-05 15:55:00,192.72,192.74,192.62,192.63,122584.0,162.7355,162.7524,162.6511,162.6595,122584.0
2015-11-06 09:30:00,192.26,192.6,192.26,192.56,57218.0,162.3471,162.6342,162.3471,162.6004,57218.0
2015-11-06 09:35:00,192.49,192.79,192.49,192.61,39828.0,162.5413,162.7946,162.5413,162.6427,39828.0
2015-11-06 09:40:00,192.64,192.83,192.5,192.5,59997.0,162.668,162.8284,162.5498,162.5498,59997.0
2015-11-06 09:45:00,192.47,192.55,192.2,192.22,23171.0,162.5244,162.592,162.2964,162.3133,23171.0
2015-11-06 09:50:00,192.15,192.19,191.86,191.87,20852.0,162.2542,162.288,162.0093,162.0178,20852.0
2015-11-06 09:55:00,191.85,191.89,191.67,191.74,24283.0,162.0009,162.0347,161.8489,161.908,24283.0
2015-11-06 10:00:00,191.76,191.76,191.4,191.4,64719.0,161.9249,161.9249,161.6209,161.6209,64719.0
2015-11-06 10:05:00,191.4,191.44,191.11,191.44,41174.0,161.6209,161.6547,161.376,161.6547,41174.0
2015-11-06 10:10:00,191.39,191.63,191.32,191.58,34096.0,161.6125,161.8151,161.5534,161.7729,34096.0
2015-11-06 10:15:00,191.59,191.64,191.42,191.64,15359.0,161.7814,161.8236,161.6378,161.8236,15359.0
2015-11-06 10:20:00,191.56,191.63,191.47,191.49,15060.0,161.756,161.8151,161.68,161.6969,15060.0
2015-11-06 10:25:00,191.52,191.62,191.31,191.62,13719.0,161.7222,161.8067,161.5449,161.8067,13719.0
2015-11-06 10:30:00,191.57,191.85,191.56,191.76,32334.0,161.7645,162.0009,161.756,161.9249,32334.0
2015-11-06 10:35:00,191.75,191.98,191.74,191.94,13674.0,161.9165,162.1107,161.908,162.0769,13674.0
2015-11-06 10:40:00,191.93,192.27,191.93,192.23,20372.0,162.0685,162.3556,162.0685,162.3218,20372.0
2015-11-06 10:45:00,192.31,192.38,192.15,192.2,5162.0,162.3893,162.4484,162.2542,162.2964,5162.0
2015-11-06 10:50:00,192.18,192.29,192.03,192.06,12864.0,162.2796,162.3724,162.1529,162.1782,12864.0
2015-11-06 10:55:00,192.05,192.07,191.91,191.98,12325.0,162.1698,162.1867,162.0516,162.1107,12325.0
2015-11-06 11:00:00,192.01,192.06,191.7,191.79,25822.0,162.136,162.1782,161.8742,161.9502,25822.0
2015-11-06 11:05:00,191.8,192.08,191.79,191.95,8212.0,161.9587,162.1951,161.9502,162.0853,8212.0
2015-11-06 11:10:00,191.99,192.05,191.85,192.05,24744.0,162.1191,162.1698,162.0009,162.1698,24744.0
2015-11-06 11:15:00,192.03,192.05,191.72,191.75,3935.0,162.1529,162.1698,161.8911,161.9165,3935.0
2015-11-06 11:20:00,191.7,191.84,191.55,191.58,20791.0,161.8742,161.9925,161.7476,161.7729,20791.0
2015-11-06 11:25:00,191.61,191.63,191.47,191.61,18085.0,161.7982,161.8151,161.68,161.7982,18085.0
2015-11-06 11:30:00,191.66,191.85,191.63,191.79,16932.0,161.8405,162.0009,161.8151,161.9502,16932.0
2015-11-06 11:35:00,191.82,191.92,191.82,191.84,10640.0,161.9756,162.06,161.9756,161.9925,10640.0
2015-11-06 11:40:00,191.73,191.79,191.65,191.75,21600.0,161.8996,161.9502,161.832,161.9165,21600.0
2015-11-06 11:45:00,191.71,191.97,191.71,191.87,12902.0,161.8827,162.1022,161.8827,162.0178,12902.0
2015-11-06 11:50:00,191.88,192.07,191.88,192.0,8395.0,162.0262,162.1867,162.0262,162.1276,8395.0
2015-11-06 11:55:00,191.91,191.91,191.78,191.78,4533.0,162.0516,162.0516,161.9418,161.9418,4533.0
2015-11-06 12:00:00,191.79,191.9,191.73,191.8,29551.0,161.9502,162.0431,161.8996,161.9587,29551.0
2015-11-06 12:05:00,191.81,191.88,191.77,191.8,10833.0,161.9671,162.0262,161.9333,161.9587,10833.0
2015-11-06 12:10:00,191.88,192.02,191.86,191.9,34170.0,162.0262,162.1445,162.0093,162.0431,34170.0
2015-11-06 12:15:00,191.89,191.95,191.78,191.79,8236.0,162.0347,162.0853,161.9418,161.9502,8236.0
2015-11-06 12:20:00,191.78,191.78,191.5,191.56,7855.0,161.9418,161.9418,161.7054,161.756,7855.0
2015-11-06 12:25:00,191.55,191.61,191.48,191.57,12131.0,161.7476,161.7982,161.6885,161.7645,12131.0
2015-11-06 12:30:00,191.57,191.65,191.57,191.63,14919.0,161.7645,161.832,161.7645,161.8151,14919.0
2015-11-06 12:35:00,191.58,191.58,191.37,191.46,19843.0,161.7729,161.7729,161.5956,161.6716,19843.0
2015-11-06 12:40:00,191.46,191.58,191.41,191.58,8130.0,161.6716,161.7729,161.6294,161.7729,8130.0
2015-11-06 12:45:00,191.63,191.72,191.62,191.63,16246.0,161.8151,161.8911,161.8067,161.8151,16246.0
2015-11-06 12:50:00,191.64,191.69,191.57,191.63,18147.0,161.8236,161.8658,161.7645,161.8151,18147.0
2015-11-06 12:55:00,191.62,191.73,191.62,191.68,9306.0,161.8067,161.8996,161.8067,161.8573,9306.0
2015-11-06 13:00:00,191.69,191.82,191.66,191.77,16042.0,161.8658,161.9756,161.8405,161.9333,16042.0
2015-11-06 13:05:00,191.8,191.88,191.72,191.81,19272.0,161.9587,162.0262,161.8911,161.9671,19272.0
2015-11-06 13:10:00,191.82,191.91,191.82,191.91,28211.0,161.9756,162.0516,161.9756,162.0516,28211.0
2015-11-06 13:15:00,191.91,191.96,191.87,191.92,17804.0,162.0516,162.0938,162.0178,162.06,17804.0
2015-11-06 13:20:00,191.96,192.07,191.92,191.97,18133.0,162.0938,162.1867,162.06,162.1022,18133.0
2015-11-06 13:25:00,191.98,192.02,191.93,191.93,9074.0,162.1107,162.1445,162.0685,162.0685,9074.0
2015-11-06 13:30:00,191.95,191.97,191.87,191.87,58748.0,162.0853,162.1022,162.0178,162.0178,58748.0
2015-11-06 13:35:00,191.87,191.89,191.81,191.84,7998.0,162.0178,162.0347,161.9671,161.9925,7998.0
2015-11-06 13:40:00,191.93,191.93,191.84,191.85,5925.0,162.0685,162.0685,161.9925,162.0009,5925.0
2015-11-06 13:45:00,191.82,192.0,191.77,191.99,8266.0,161.9756,162.1276,161.9333,162.1191,8266.0
2015-11-06 13:50:00,192.04,192.3,192.04,192.19,14842.0,162.1613,162.3809,162.1613,162.288,14842.0
2015-11-06 13:55:00,192.22,192.24,192.09,192.22,29027.0,162.3133,162.3302,162.2036,162.3133,29027.0
2015-11-06 14:00:00,192.24,192.57,192.19,192.5,136625.0,162.3302,162.6089,162.288,162.5498,136625.0
2015-11-06 14:05:00,192.46,192.48,192.43,192.46,33968.0,162.516,162.5329,162.4907,162.516,33968.0
2015-11-06 14:10:00,192.47,192.48,192.33,192.34,7887.0,162.5244,162.5329,162.4062,162.4147,7887.0
2015-11-06 14:15:00,192.35,192.37,192.14,192.18,25570.0,162.4231,162.44,162.2458,162.2796,25570.0
2015-11-06 14:20:00,192.21,192.27,192.19,192.21,9499.0,162.3049,162.3556,162.288,162.3049,9499.0
2015-11-06 14:25:00,192.18,192.2,192.03,192.18,26576.0,162.2796,162.2964,162.1529,162.2796,26576.0
2015-11-06 14:30:00,192.17,192.22,191.93,191.96,42256.0,162.2711,162.3133,162.0685,162.0938,42256.0
2015-11-06 14:35:00,191.95,192.03,191.85,191.86,16150.0,162.0853,162.1529,162.0009,162.0093,16150.0
2015-11-06 14:40:00,191.8,191.89,191.77,191.89,29509.0,161.9587,162.0347,161.9333,162.0347,29509.0
2015-11-06 14:45:00,191.85,191.96,191.81,191.94,14755.0,162.0009,162.0938,161.9671,162.0769,14755.0
2015-11-06 14:50:00,191.94,192.01,191.86,191.98,11578.0,162.0769,162.136,162.0093,162.1107,11578.0
2015-11-06 14:55:00,192.0,192.1,191.94,192.07,29131.0,162.1276,162.212,162.0769,162.1867,29131.0
2015-11-06 15:00:00,192.09,192.17,192.02,192.05,24513.0,162.2036,162.2711,162.1445,162.1698,24513.0
2015-11-06 15:05:00,192.06,192.15,192.03,192.12,12517.0,162.1782,162.2542,162.1529,162.2289,12517.0
2015-11-06 15:10:00,192.09,192.14,192.04,192.14,16305.0,162.2036,162.2458,162.1613,162.2458,16305.0
2015-11-06 15:15:00,192.14,192.18,192.08,192.14,14192.0,162.2458,162.2796,162.1951,162.2458,14192.0
2015-11-06 15:20:00,192.14,192.21,192.09,192.2,13053.0,162.2458,162.3049,162.2036,162.2964,13053.0
2015-11-06 15:25:00,192.2,192.27,192.13,192.2,10454.0,162.2964,162.3556,162.2373,162.2964,10454.0
2015-11-06 15:30:00,192.2,192.41,192.2,192.39,20133.0,162.2964,162.4738,162.2964,162.4569,20133.0
2015-11-06 15:35:00,192.42,192.44,192.19,192.24,23260.0,162.4822,162.4991,162.288,162.3302,23260.0
2015-11-06 15:40:00,192.21,192.31,192.19,192.31,9310.0,162.3049,162.3893,162.288,162.3893,9310.0
2015-11-06 15:45:00,192.3,192.38,192.29,192.35,11131.0,162.3809,162.4484,162.3724,162.4231,11131.0
2015-11-06 15:50:00,192.37,192.49,192.35,192.36,35951.0,162.44,162.5413,162.4231,162.4316,35951.0
2015-11-06 15:55:00,192.38,192.59,192.34,192.55,83190.0,162.4484,162.6258,162.4147,162.592,83190.0
2015-11-09 09:30:00,191.9,192.01,191.63,191.63,81844.0,162.0431,162.136,161.8151,161.8151,81844.0
2015-11-09 09:35:00,191.69,191.97,191.67,191.97,6824.0,161.8658,162.1022,161.8489,162.1022,6824.0
2015-11-09 09:40:00,192.01,192.01,191.32,191.32,51434.0,162.136,162.136,161.5534,161.5534,51434.0
2015-11-09 09:45:00,191.37,191.51,191.36,191.38,12866.0,161.5956,161.7138,161.5871,161.604,12866.0
2015-11-09 09:50:00,191.38,191.47,191.28,191.45,30104.0,161.604,161.68,161.5196,161.6631,30104.0
2015-11-09 09:55:00,191.43,191.49,191.28,191.32,16705.0,161.6462,161.6969,161.5196,161.5534,16705.0
2015-11-09 10:00:00,191.27,191.36,191.13,191.2,17729.0,161.5111,161.5871,161.3929,161.452,17729.0
2015-11-09 10:05:00,191.15,191.2,190.98,191.08,28669.0,161.4098,161.452,161.2663,161.3507,28669.0
2015-11-09 10:10:00,191.09,191.09,190.89,191.03,19407.0,161.3591,161.3591,161.1903,161.3085,19407.0
2015-11-09 10:15:00,191.01,191.14,190.92,191.03,36355.0,161.2916,161.4014,161.2156,161.3085,36355.0
2015-11-09 10:20:00,191.04,191.06,190.66,190.68,22899.0,161.3169,161.3338,160.996,161.0129,22899.0
2015-11-09 10:25:00,190.66,190.8,190.62,190.79,51922.0,160.996,161.1143,160.9623,161.1058,51922.0
2015-11-09 10:30:00,190.76,190.81,190.62,190.81,19393.0,161.0805,161.1227,160.9623,161.1227,19393.0
2015-11-09 10:35:00,190.82,190.94,190.81,190.86,25746.0,161.1312,161.2325,161.1227,161.1649,25746.0
2015-11-09 10:40:00,190.91,190.91,190.77,190.88,10541.0,161.2072,161.2072,161.0889,161.1818,10541.0
2015-11-09 10:45:00,190.88,190.95,190.84,190.91,16190.0,161.1818,161.2409,161.148,161.2072,16190.0
2015-11-09 10:50:00,190.89,190.94,190.78,190.87,18787.0,161.1903,161.2325,161.0974,161.1734,18787.0
2015-11-09 10:55:00,190.89,190.98,190.85,190.91,25173.0,161.1903,161.2663,161.1565,161.2072,25173.0
2015-11-09 11:00:00,190.89,190.89,190.7,190.73,28611.0,161.1903,161.1903,161.0298,161.0552,28611.0
2015-11-09 11:05:00,190.71,190.71,190.43,190.46,58931.0,161.0383,161.0383,160.8018,160.8272,58931.0
2015-11-09 11:10:00,190.44,190.52,190.31,190.39,34798.0,160.8103,160.8778,160.7005,160.7681,34798.0
2015-11-09 11:15:00,190.36,190.38,190.15,190.36,15602.0,160.7427,160.7596,160.5654,160.7427,15602.0
2015-11-09 11:20:00,190.34,190.37,190.23,190.25,24825.0,160.7258,160.7512,160.6329,160.6498,24825.0
2015-11-09 11:25:00,190.23,190.26,189.99,190.0,45096.0,160.6329,160.6583,160.4303,160.4387,45096.0
2015-11-09 11:30:00,190.03,190.23,190.03,190.18,21852.0,160.4641,160.6329,160.4641,160.5907,21852.0
2015-11-09 11:35:00,190.17,190.25,190.1,190.25,9200.0,160.5823,160.6498,160.5232,160.6498,9200.0
2015-11-09 11:40:00,190.22,190.28,190.11,190.11,6647.0,160.6245,160.6752,160.5316,160.5316,6647.0
2015-11-09 11:45:00,190.12,190.15,189.95,190.07,20385.0,160.5401,160.5654,160.3965,160.4978,20385.0
2015-11-09 11:50:00,190.07,190.08,189.91,190.03,17832.0,160.4978,160.5063,160.3627,160.4641,17832.0
2015-11-09 11:55:00,190.0,190.0,189.91,189.94,11853.0,160.4387,160.4387,160.3627,160.3881,11853.0
2015-11-09 12:00:00,189.91,189.92,189.75,189.9,12128.0,160.3627,160.3712,160.2276,160.3543,12128.0
2015-11-09 12:05:00,189.95,190.06,189.94,190.06,22714.0,160.3965,160.4894,160.3881,160.4894,22714.0
2015-11-09 12:10:00,190.05,190.1,190.02,190.08,11274.0,160.481,160.5232,160.4556,160.5063,11274.0
2015-11-09 12:15:00,190.08,190.15,190.05,190.09,22743.0,160.5063,160.5654,160.481,160.5147,22743.0
2015-11-09 12:20:00,190.09,190.17,190.04,190.12,16546.0,160.5147,160.5823,160.4725,160.5401,16546.0
2015-11-09 12:25:00,190.09,190.21,190.08,190.19,12807.0,160.5147,160.6161,160.5063,160.5992,12807.0
2015-11-09 12:30:00,190.19,190.19,190.12,190.12,5210.0,160.5992,160.5992,160.5401,160.5401,5210.0
2015-11-09 12:35:00,190.12,190.28,190.12,190.27,6066.0,160.5401,160.6752,160.5401,160.6667,6066.0
2015-11-09 12:40:00,190.29,190.43,190.29,190.39,8635.0,160.6836,160.8018,160.6836,160.7681,8635.0
2015-11-09 12:45:00,190.39,190.46,190.32,190.37,23854.0,160.7681,160.8272,160.7089,160.7512,23854.0
2015-11-09 12:50:00,190.36,190.45,190.3,190.43,4849.0,160.7427,160.8187,160.6921,160.8018,4849.0
2015-11-09 12:55:00,190.42,190.46,190.35,190.43,2807.0,160.7934,160.8272,160.7343,160.8018,2807.0
2015-11-09 13:00:00,190.45,190.5,190.27,190.28,4659.0,160.8187,160.8609,160.6667,160.6752,4659.0
2015-11-09 13:05:00,190.27,190.4,190.18,190.26,28398.0,160.6667,160.7765,160.5907,160.6583,28398.0
2015-11-09 13:10:00,190.25,190.26,190.06,190.06,5234.0,160.6498,160.6583,160.4894,160.4894,5234.0
2015-11-09 13:15:00,190.06,190.09,189.99,190.05,7457.0,160.4894,160.5147,160.4303,160.481,7457.0
2015-11-09 13:20:00,190.04,190.16,190.02,190.16,9571.0,160.4725,160.5738,160.4556,160.5738,9571.0
2015-11-09 13:25:00,190.2,190.28,190.2,190.26,11717.0,160.6076,160.6752,160.6076,160.6583,11717.0
2015-11-09 13:30:00,190.27,190.33,190.14,190.14,5049.0,160.6667,160.7174,160.557,160.557,5049.0
2015-11-09 13:35:00,190.2,190.46,190.19,190.45,11129.0,160.6076,160.8272,160.5992,160.8187,11129.0
2015-11-09 13:40:00,190.45,190.51,190.38,190.5,6334.0,160.8187,160.8694,160.7596,160.8609,6334.0
2015-11-09 13:45:00,190.52,190.52,190.25,190.28,10745.0,160.8778,160.8778,160.6498,160.6752,10745.0
2015-11-09 13:50:00,190.28,190.32,190.17,190.32,7760.0,160.6752,160.7089,160.5823,160.7089,7760.0
2015-11-09 13:55:00,190.32,190.42,190.3,190.38,9741.0,160.7089,160.7934,160.6921,160.7596,9741.0
2015-11-09 14:00:00,190.38,190.44,190.3,190.44,9275.0,160.7596,160.8103,160.6921,160.8103,9275.0
2015-11-09 14:05:00,190.44,190.61,190.44,190.59,19083.0,160.8103,160.9538,160.8103,160.9369,19083.0
2015-11-09 14:10:00,190.55,190.62,190.45,190.46,5963.0,160.9032,160.9623,160.8187,160.8272,5963.0
2015-11-09 14:15:00,190.43,190.49,190.34,190.49,8654.0,160.8018,160.8525,160.7258,160.8525,8654.0
2015-11-09 14:20:00,190.49,190.59,190.44,190.53,108549.0,160.8525,160.9369,160.8103,160.8863,108549.0
2015-11-09 14:25:00,190.47,190.56,190.47,190.49,92344.0,160.8356,160.9116,160.8356,160.8525,92344.0
2015-11-09 14:30:00,190.47,190.65,190.44,190.58,11992.0,160.8356,160.9876,160.8103,160.9285,11992.0
2015-11-09 14:35:00,190.57,190.58,190.27,190.31,46243.0,160.92,160.9285,160.6667,160.7005,46243.0
2015-11-09 14:40:00,190.27,190.35,190.25,190.25,30501.0,160.6667,160.7343,160.6498,160.6498,30501.0
2015-11-09 14:45:00,190.26,190.3,190.16,190.27,35352.0,160.6583,160.6921,160.5738,160.6667,35352.0
2015-11-09 14:50:00,190.29,190.39,190.27,190.3,32261.0,160.6836,160.7681,160.6667,160.6921,32261.0
2015-11-09 14:55:00,190.31,190.45,190.31,190.34,42853.0,160.7005,160.8187,160.7005,160.7258,42853.0
2015-11-09 15:00:00,190.34,190.37,190.21,190.34,35169.0,160.7258,160.7512,160.6161,160.7258,35169.0
2015-11-09 15:05:00,190.37,190.42,190.2,190.21,38244.0,160.7512,160.7934,160.6076,160.6161,38244.0
2015-11-09 15:10:00,190.23,190.36,190.19,190.28,23512.0,160.6329,160.7427,160.5992,160.6752,23512.0
2015-11-09 15:15:00,190.27,190.3,190.04,190.22,33226.0,160.6667,160.6921,160.4725,160.6245,33226.0
2015-11-09 15:20:00,190.22,190.27,190.11,190.27,20453.0,160.6245,160.6667,160.5316,160.6667,20453.0
2015-11-09 15:25:00,190.26,190.45,190.26,190.4,16669.0,160.6583,160.8187,160.6583,160.7765,16669.0
2015-11-09 15:30:00,190.42,190.67,190.42,190.66,22194.0,160.7934,161.0045,160.7934,160.996,22194.0
2015-11-09 15:35:00,190.68,190.82,190.65,190.82,23376.0,161.0129,161.1312,160.9876,161.1312,23376.0
2015-11-09 15:40:00,190.83,190.99,190.79,190.87,65378.0,161.1396,161.2747,161.1058,161.1734,65378.0
2015-11-09 15:45:00,190.88,191.13,190.86,191.11,73835.0,161.1818,161.3929,161.1649,161.376,73835.0
2015-11-09 15:50:00,191.13,191.13,190.95,191.02,40244.0,161.3929,161.3929,161.2409,161.3,40244.0
2015-11-09 15:55:00,191.0,191.02,190.7,190.75,76767.0,161.2831,161.3,161.0298,161.072,76767.0
2015-11-10 09:30:00,190.26,190.54,190.24,190.52,43638.0,160.6583,160.8947,160.6414,160.8778,43638.0
2015-11-10 09:35:00,190.6,190.77,190.54,190.7,17159.0,160.9454,161.0889,160.8947,161.0298,17159.0
2015-11-10 09:40:00,190.67,190.72,190.34,190.35,15313.0,161.0045,161.0467,160.7258,160.7343,15313.0
2015-11-10 09:45:00,190.32,190.59,190.21,190.59,17117.0,160.7089,160.9369,160.6161,160.9369,17117.0
2015-11-10 09:50:00,190.61,190.64,190.47,190.61,23894.0,160.9538,160.9792,160.8356,160.9538,23894.0
2015-11-10 09:55:00,190.69,190.89,190.62,190.75,24007.0,161.0214,161.1903,160.9623,161.072,24007.0
2015-11-10 10:00:00,190.78,190.82,190.55,190.59,22196.0,161.0974,161.1312,160.9032,160.9369,22196.0
2015-11-10 10:05:00,190.53,190.62,190.35,190.41,11390.0,160.8863,160.9623,160.7343,160.7849,11390.0
2015-11-10 10:10:00,190.41,190.53,190.35,190.37,20116.0,160.7849,160.8863,160.7343,160.7512,20116.0
2015-11-10 10:15:00,190.34,190.39,190.12,190.14,10914.0,160.7258,160.7681,160.5401,160.557,10914.0
2015-11-10 10:20:00,190.11,190.11,189.91,190.07,50161.0,160.5316,160.5316,160.3627,160.4978,50161.0
2015-11-10 10:25:00,190.06,190.17,190.04,190.14,7581.0,160.4894,160.5823,160.4725,160.557,7581.0
2015-11-10 10:30:00,190.12,190.21,190.07,190.07,6654.0,160.5401,160.6161,160.4978,160.4978,6654.0
2015-11-10 10:35:00,190.05,190.29,190.03,190.29,7280.0,160.481,160.6836,160.4641,160.6836,7280.0
2015-11-10 10:40:00,190.3,190.35,190.18,190.28,6165.0,160.6921,160.7343,160.5907,160.6752,6165.0
2015-11-10 10:45:00,190.28,190.35,190.21,190.21,8687.0,160.6752,160.7343,160.6161,160.6161,8687.0
2015-11-10 10:50:00,190.33,190.39,190.3,190.39,12741.0,160.7174,160.7681,160.6921,160.7681,12741.0
2015-11-10 10:55:00,190.4,190.49,190.4,190.46,12320.0,160.7765,160.8525,160.7765,160.8272,12320.0
2015-11-10 11:00:00,190.46,190.62,190.46,190.52,16009.0,160.8272,160.9623,160.8272,160.8778,16009.0
2015-11-10 11:05:00,190.51,190.53,190.36,190.36,11517.0,160.8694,160.8863,160.7427,160.7427,11517.0
2015-11-10 11:10:00,190.35,190.43,190.3,190.31,30955.0,160.7343,160.8018,160.6921,160.7005,30955.0
2015-11-10 11:15:00,190.29,190.55,190.23,190.48,16561.0,160.6836,160.9032,160.6329,160.8441,16561.0
2015-11-10 11:20:00,190.46,190.59,190.36,190.36,5530.0,160.8272,160.9369,160.7427,160.7427,5530.0
2015-11-10 11:25:00,190.36,190.36,190.15,190.26,6631.0,160.7427,160.7427,160.5654,160.6583,6631.0
2015-11-10 11:30:00,190.28,190.36,190.28,190.34,4065.0,160.6752,160.7427,160.6752,160.7258,4065.0
2015-11-10 11:35:00,190.34,190.39,190.23,190.24,12172.0,160.7258,160.7681,160.6329,160.6414,12172.0
2015-11-10 11:40:00,190.26,190.55,190.26,190.51,5603.0,160.6583,160.9032,160.6583,160.8694,5603.0
2015-11-10 11:45:00,190.56,190.58,190.51,190.54,6198.0,160.9116,160.9285,160.8694,160.8947,6198.0
2015-11-10 11:50:00,190.54,190.59,190.41,190.42,26299.0,160.8947,160.9369,160.7849,160.7934,26299.0
2015-11-10 11:55:00,190.45,190.55,190.4,190.55,33875.0,160.8187,160.9032,160.7765,160.9032,33875.0
2015-11-10 12:00:00,190.5,190.54,190.44,190.48,17137.0,160.8609,160.8947,160.8103,160.8441,17137.0
2015-11-10 12:05:00,190.5,190.57,190.46,190.55,5495.0,160.8609,160.92,160.8272,160.9032,5495.0
2015-11-10 12:10:00,190.56,190.71,190.55,190.67,15613.0,160.9116,161.0383,160.9032,161.0045,15613.0
2015-11-10 12:15:00,190.71,190.76,190.66,190.75,6349.0,161.0383,161.0805,160.996,161.072,6349.0
2015-11-10 12:20:00,190.79,190.81,190.69,190.69,4976.0,161.1058,161.1227,161.0214,161.0214,4976.0
2015-11-10 12:25:00,190.68,190.8,190.66,190.66,7706.0,161.0129,161.1143,160.996,160.996,7706.0
2015-11-10 12:30:00,190.64,190.66,190.42,190.45,16061.0,160.9792,160.996,160.7934,160.8187,16061.0
2015-11-10 12:35:00,190.49,190.5,190.39,190.5,16395.0,160.8525,160.8609,160.7681,160.8609,16395.0
2015-11-10 12:40:00,190.5,190.5,190.37,190.45,8292.0,160.8609,160.8609,160.7512,160.8187,8292.0
2015-11-10 12:45:00,190.4,190.47,190.32,190.46,4359.0,160.7765,160.8356,160.7089,160.8272,4359.0
2015-11-10 12:50:00,190.47,190.53,190.41,190.5,1642.0,160.8356,160.8863,160.7849,160.8609,1642.0
2015-11-10 12:55:00,190.51,190.54,190.5,190.51,6367.0,160.8694,160.8947,160.8609,160.8694,6367.0
2015-11-10 13:00:00,190.48,190.53,190.45,190.5,8501.0,160.8441,160.8863,160.8187,160.8609,8501.0
2015-11-10 13:05:00,190.5,190.5,190.32,190.36,7222.0,160.8609,160.8609,160.7089,160.7427,7222.0
2015-11-10 13:10:00,190.37,190.5,190.35,190.42,5025.0,160.7512,160.8609,160.7343,160.7934,5025.0
2015-11-10 13:15:00,190.47,190.5,190.34,190.35,7874.0,160.8356,160.8609,160.7258,160.7343,7874.0
2015-11-10 13:20:00,190.34,190.41,190.32,190.34,8032.0,160.7258,160.7849,160.7089,160.7258,8032.0
2015-11-10 13:25:00,190.33,190.52,190.31,190.51,9889.0,160.7174,160.8778,160.7005,160.8694,9889.0
2015-11-10 13:30:00,190.53,190.55,190.46,190.51,6218.0,160.8863,160.9032,160.8272,160.8694,6218.0
2015-11-10 13:35:00,190.52,190.62,190.49,190.59,7121.0,160.8778,160.9623,160.8525,160.9369,7121.0
2015-11-10 13:40:00,190.58,190.64,190.55,190.64,6410.0,160.9285,160.9792,160.9032,160.9792,6410.0
2015-11-10 13:45:00,190.67,190.75,190.66,190.73,9666.0,161.0045,161.072,160.996,161.0552,9666.0
2015-11-10 13:50:00,190.71,190.88,190.71,190.87,8721.0,161.0383,161.1818,161.0383,161.1734,8721.0
2015-11-10 13:55:00,190.86,190.87,190.8,190.8,12554.0,161.1649,161.1734,161.1143,161.1143,12554.0
2015-11-10 14:00:00,190.8,190.86,190.77,190.79,9973.0,161.1143,161.1649,161.0889,161.1058,9973.0
2015-11-10 14:05:00,190.76,190.79,190.66,190.66,17840.0,161.0805,161.1058,160.996,160.996,17840.0
2015-11-10 14:10:00,190.68,190.77,190.68,190.77,6089.0,161.0129,161.0889,161.0129,161.0889,6089.0
2015-11-10 14:15:00,190.78,190.81,190.69,190.69,5010.0,161.0974,161.1227,161.0214,161.0214,5010.0
2015-11-10 14:20:00,190.71,190.75,190.64,190.64,8407.0,161.0383,161.072,160.9792,160.9792,8407.0
2015-11-10 14:25:00,190.67,190.7,190.64,190.7,6381.0,161.0045,161.0298,160.9792,161.0298,6381.0
2015-11-10 14:30:00,190.68,190.8,190.68,190.76,9474.0,161.0129,161.1143,161.0129,161.0805,9474.0
2015-11-10 14:35:00,190.77,190.86,190.77,190.83,5668.0,161.0889,161.1649,161.0889,161.1396,5668.0
2015-11-10 14:40:00,190.83,191.11,190.81,191.09,28320.0,161.1396,161.376,161.1227,161.3591,28320.0
2015-11-10 14:45:00,191.1,191.17,191.09,191.16,11682.0,161.3676,161.4267,161.3591,161.4183,11682.0
2015-11-10 14:50:00,191.17,191.25,191.06,191.06,4589.0,161.4267,161.4943,161.3338,161.3338,4589.0
2015-11-10 14:55:00,191.04,191.08,191.02,191.02,9004.0,161.3169,161.3507,161.3,161.3,9004.0
2015-11-10 15:00:00,190.98,191.04,190.97,190.99,21425.0,161.2663,161.3169,161.2578,161.2747,21425.0
2015-11-10 15:05:00,191.0,191.07,190.99,191.06,15467.0,161.2831,161.3423,161.2747,161.3338,15467.0
2015-11-10 15:10:00,191.09,191.12,191.04,191.08,6169.0,161.3591,161.3845,161.3169,161.3507,6169.0
2015-11-10 15:15:00,191.06,191.12,190.94,190.95,14822.0,161.3338,161.3845,161.2325,161.2409,14822.0
2015-11-10 15:20:00,190.97,190.97,190.89,190.9,12846.0,161.2578,161.2578,161.1903,161.1987,12846.0
2015-11-10 15:25:00,190.88,190.97,190.87,190.97,10664.0,161.1818,161.2578,161.1734,161.2578,10664.0
2015-11-10 15:30:00,190.99,191.07,190.94,190.98,47073.0,161.2747,161.3423,161.2325,161.2663,47073.0
2015-11-10 15:35:00,190.9,190.97,190.88,190.92,7843.0,161.1987,161.2578,161.1818,161.2156,7843.0
2015-11-10 15:40:00,190.96,191.1,190.96,191.06,15425.0,161.2494,161.3676,161.2494,161.3338,15425.0
2015-11-10 15:45:00,191.07,191.1,191.01,191.01,13811.0,161.3423,161.3676,161.2916,161.2916,13811.0
2015-11-10 15:50:00,191.0,191.01,190.81,190.81,53866.0,161.2831,161.2916,161.1227,161.1227,53866.0
2015-11-10 15:55:00,190.81,191.15,190.78,191.15,142208.0,161.1227,161.4098,161.0974,161.4098,142208.0
2015-11-11 09:30:00,191.48,191.55,191.3,191.31,21859.0,161.6885,161.7476,161.5365,161.5449,21859.0
2015-11-11 09:35:00,191.34,191.44,191.22,191.34,17682.0,161.5702,161.6547,161.4689,161.5702,17682.0
2015-11-11 09:40:00,191.39,191.41,191.19,191.19,68120.0,161.6125,161.6294,161.4436,161.4436,68120.0
2015-11-11 09:45:00,191.18,191.21,191.1,191.11,13185.0,161.4351,161.4605,161.3676,161.376,13185.0
2015-11-11 09:50:00,191.19,191.32,191.16,191.27,5601.0,161.4436,161.5534,161.4183,161.5111,5601.0
2015-11-11 09:55:00,191.3,191.3,191.01,191.05,35164.0,161.5365,161.5365,161.2916,161.3254,35164.0
2015-11-11 10:00:00,191.08,191.13,190.85,190.85,13142.0,161.3507,161.3929,161.1565,161.1565,13142.0
2015-11-11 10:05:00,190.91,190.99,190.9,190.93,17273.0,161.2072,161.2747,161.1987,161.224,17273.0
2015-11-11 10:10:00,190.93,190.93,190.67,190.68,4727.0,161.224,161.224,161.0045,161.0129,4727.0
2015-11-11 10:15:00,190.74,190.9,190.71,190.9,11172.0,161.0636,161.1987,161.0383,161.1987,11172.0
2015-11-11 10:20:00,190.87,190.9,190.81,190.85,4601.0,161.1734,161.1987,161.1227,161.1565,4601.0
2015-11-11 10:25:00,190.78,190.86,190.75,190.8,4431.0,161.0974,161.1649,161.072,161.1143,4431.0
2015-11-11 10:30:00,190.79,190.86,190.79,190.83,7392.0,161.1058,161.1649,161.1058,161.1396,7392.0
2015-11-11 10:35:00,190.82,190.86,190.53,190.59,21593.0,161.1312,161.1649,160.8863,160.9369,21593.0
2015-11-11 10:40:00,190.58,190.6,190.49,190.56,15399.0,160.9285,160.9454,160.8525,160.9116,15399.0
2015-11-11 10:45:00,190.58,190.74,190.54,190.57,20955.0,160.9285,161.0636,160.8947,160.92,20955.0
2015-11-11 10:50:00,190.56,190.58,190.41,190.54,10807.0,160.9116,160.9285,160.7849,160.8947,10807.0
2015-11-11 10:55:00,190.58,190.69,190.58,190.66,11939.0,160.9285,161.0214,160.9285,160.996,11939.0
2015-11-11 11:00:00,190.67,190.74,190.5,190.72,13858.0,161.0045,161.0636,160.8609,161.0467,13858.0
2015-11-11 11:05:00,190.69,190.75,190.63,190.67,8206.0,161.0214,161.072,160.9707,161.0045,8206.0
2015-11-11 11:10:00,190.67,190.68,190.55,190.64,5467.0,161.0045,161.0129,160.9032,160.9792,5467.0
2015-11-11 11:15:00,190.64,190.75,190.62,190.72,5887.0,160.9792,161.072,160.9623,161.0467,5887.0
2015-11-11 11:20:00,190.72,190.76,190.68,190.71,4456.0,161.0467,161.0805,161.0129,161.0383,4456.0
2015-11-11 11:25:00,190.67,190.79,190.66,190.77,5050.0,161.0045,161.1058,160.996,161.0889,5050.0
2015-11-11 11:30:00,190.79,190.88,190.79,190.82,4913.0,161.1058,161.1818,161.1058,161.1312,4913.0
2015-11-11 11:35:00,190.82,190.87,190.8,190.87,5327.0,161.1312,161.1734,161.1143,161.1734,5327.0
2015-11-11 11:40:00,190.88,190.94,190.87,190.9,4250.0,161.1818,161.2325,161.1734,161.1987,4250.0
2015-11-11 11:45:00,190.92,190.98,190.86,190.96,13007.0,161.2156,161.2663,161.1649,161.2494,13007.0
2015-11-11 11:50:00,190.99,191.06,190.98,191.0,5094.0,161.2747,161.3338,161.2663,161.2831,5094.0
2015-11-11 11:55:00,191.03,191.1,191.02,191.03,4378.0,161.3085,161.3676,161.3,161.3085,4378.0
2015-11-11 12:00:00,191.07,191.07,190.96,190.98,11206.0,161.3423,161.3423,161.2494,161.2663,11206.0
2015-11-11 12:05:00,190.98,191.03,190.98,191.0,17041.0,161.2663,161.3085,161.2663,161.2831,17041.0
2015-11-11 12:10:00,191.03,191.13,191.02,191.11,4942.0,161.3085,161.3929,161.3,161.376,4942.0
2015-11-11 12:15:00,191.14,191.15,191.1,191.13,7307.0,161.4014,161.4098,161.3676,161.3929,7307.0
2015-11-11 12:20:00,191.08,191.31,191.07,191.3,11194.0,161.3507,161.5449,161.3423,161.5365,11194.0
2015-11-11 12:25:00,191.32,191.45,191.32,191.33,11681.0,161.5534,161.6631,161.5534,161.5618,11681.0
2015-11-11 12:30:00,191.36,191.4,191.35,191.4,5416.0,161.5871,161.6209,161.5787,161.6209,5416.0
2015-11-11 12:35:00,191.45,191.55,191.45,191.47,13616.0,161.6631,161.7476,161.6631,161.68,13616.0
2015-11-11 12:40:00,191.47,191.5,191.43,191.43,21273.0,161.68,161.7054,161.6462,161.6462,21273.0
2015-11-11 12:45:00,191.41,191.45,191.41,191.41,7976.0,161.6294,161.6631,161.6294,161.6294,7976.0
2015-11-11 12:50:00,191.4,191.4,191.31,191.33,9055.0,161.6209,161.6209,161.5449,161.5618,9055.0
2015-11-11 12:55:00,191.34,191.35,191.3,191.34,4458.0,161.5702,161.5787,161.5365,161.5702,4458.0
2015-11-11 13:00:00,191.33,191.34,191.25,191.26,4360.0,161.5618,161.5702,161.4943,161.5027,4360.0
2015-11-11 13:05:00,191.26,191.26,190.99,191.03,19440.0,161.5027,161.5027,161.2747,161.3085,19440.0
2015-11-11 13:10:00,190.97,191.01,190.91,191.0,4774.0,161.2578,161.2916,161.2072,161.2831,4774.0
2015-11-11 13:15:00,190.97,191.03,190.93,190.97,10266.0,161.2578,161.3085,161.224,161.2578,10266.0
2015-11-11 13:20:00,190.95,191.07,190.91,190.91,9062.0,161.2409,161.3423,161.2072,161.2072,9062.0
2015-11-11 13:25:00,190.91,190.91,190.78,190.83,7195.0,161.2072,161.2072,161.0974,161.1396,7195.0
2015-11-11 13:30:00,190.83,190.84,190.79,190.81,3829.0,161.1396,161.148,161.1058,161.1227,3829.0
2015-11-11 13:35:00,190.77,190.85,190.72,190.84,10877.0,161.0889,161.1565,161.0467,161.148,10877.0
2015-11-11 13:40:00,190.85,191.01,190.81,190.99,10891.0,161.1565,161.2916,161.1227,161.2747,10891.0
2015-11-11 13:45:00,190.99,191.01,190.92,190.98,6138.0,161.2747,161.2916,161.2156,161.2663,6138.0
2015-11-11 13:50:00,190.97,191.0,190.91,190.95,4162.0,161.2578,161.2831,161.2072,161.2409,4162.0
2015-11-11 13:55:00,190.96,190.96,190.82,190.82,3165.0,161.2494,161.2494,161.1312,161.1312,3165.0
2015-11-11 14:00:00,190.8,190.85,190.74,190.8,8165.0,161.1143,161.1565,161.0636,161.1143,8165.0
2015-11-11 14:05:00,190.79,190.87,190.72,190.81,6603.0,161.1058,161.1734,161.0467,161.1227,6603.0
2015-11-11 14:10:00,190.78,190.89,190.77,190.84,9063.0,161.0974,161.1903,161.0889,161.148,9063.0
2015-11-11 14:15:00,190.87,190.89,190.76,190.85,21036.0,161.1734,161.1903,161.0805,161.1565,21036.0
2015-11-11 14:20:00,190.88,190.91,190.85,190.9,6400.0,161.1818,161.2072,161.1565,161.1987,6400.0
2015-11-11 14:25:00,190.91,191.07,190.88,191.05,10371.0,161.2072,161.3423,161.1818,161.3254,10371.0
2015-11-11 14:30:00,191.1,191.1,191.03,191.03,3174.0,161.3676,161.3676,161.3085,161.3085,3174.0
2015-11-11 14:35:00,191.07,191.07,190.93,190.94,8089.0,161.3423,161.3423,161.224,161.2325,8089.0
2015-11-11 14:40:00,190.91,190.98,190.71,190.76,18528.0,161.2072,161.2663,161.0383,161.0805,18528.0
2015-11-11 14:45:00,190.77,190.82,190.75,190.78,13324.0,161.0889,161.1312,161.072,161.0974,13324.0
2015-11-11 14:50:00,190.78,190.84,190.77,190.79,8578.0,161.0974,161.148,161.0889,161.1058,8578.0
2015-11-11 14:55:00,190.79,190.8,190.54,190.55,21558.0,161.1058,161.1143,160.8947,160.9032,21558.0
2015-11-11 15:00:00,190.55,190.61,190.47,190.47,5426.0,160.9032,160.9538,160.8356,160.8356,5426.0
2015-11-11 15:05:00,190.48,190.66,190.46,190.46,36533.0,160.8441,160.996,160.8272,160.8272,36533.0
2015-11-11 15:10:00,190.46,190.65,190.44,190.65,10092.0,160.8272,160.9876,160.8103,160.9876,10092.0
2015-11-11 15:15:00,190.62,190.65,190.47,190.47,8020.0,160.9623,160.9876,160.8356,160.8356,8020.0
2015-11-11 15:20:00,190.48,190.59,190.47,190.49,23679.0,160.8441,160.9369,160.8356,160.8525,23679.0
2015-11-11 15:25:00,190.55,190.71,190.55,190.71,6747.0,160.9032,161.0383,160.9032,161.0383,6747.0
2015-11-11 15:30:00,190.72,190.75,190.59,190.59,10419.0,161.0467,161.072,160.9369,160.9369,10419.0
2015-11-11 15:35:00,190.61,190.62,190.5,190.62,16559.0,160.9538,160.9623,160.8609,160.9623,16559.0
2015-11-11 15:40:00,190.6,190.69,190.54,190.62,102803.0,160.9454,161.0214,160.8947,160.9623,102803.0
2015-11-11 15:45:00,190.63,190.65,190.46,190.46,11200.0,160.9707,160.9876,160.8272,160.8272,11200.0
2015-11-11 15:50:00,190.47,190.58,190.44,190.54,18419.0,160.8356,160.9285,160.8103,160.8947,18419.0
2015-11-11 15:55:00,190.54,190.55,190.4,190.42,48828.0,160.8947,160.9032,160.7765,160.7934,48828.0
2015-11-12 09:30:00,189.36,189.37,189.13,189.13,52396.0,159.8983,159.9068,159.7041,159.7041,52396.0
2015-11-12 09:35:00,189.13,189.49,189.13,189.22,20296.0,159.7041,160.0081,159.7041,159.7801,20296.0
2015-11-12 09:40:00,189.22,189.22,188.96,189.0,16252.0,159.7801,159.7801,159.5605,159.5943,16252.0
2015-11-12 09:45:00,189.01,189.35,188.99,189.35,14645.0,159.6028,159.8899,159.5859,159.8899,14645.0
2015-11-12 09:50:00,189.36,189.36,189.16,189.33,25388.0,159.8983,159.8983,159.7294,159.873,25388.0
2015-11-12 09:55:00,189.33,189.35,189.13,189.32,15147.0,159.873,159.8899,159.7041,159.8645,15147.0
2015-11-12 10:00:00,189.31,189.31,189.0,189.0,23199.0,159.8561,159.8561,159.5943,159.5943,23199.0
2015-11-12 10:05:00,188.99,189.19,188.96,189.19,28882.0,159.5859,159.7548,159.5605,159.7548,28882.0
2015-11-12 10:10:00,189.17,189.28,189.13,189.23,9654.0,159.7379,159.8308,159.7041,159.7885,9654.0
2015-11-12 10:15:00,189.24,189.43,189.16,189.42,37397.0,159.797,159.9574,159.7294,159.949,37397.0
2015-11-12 10:20:00,189.36,189.38,189.18,189.2,29620.0,159.8983,159.9152,159.7463,159.7632,29620.0
2015-11-12 10:25:00,189.18,189.3,189.11,189.13,10808.0,159.7463,159.8476,159.6872,159.7041,10808.0
2015-11-12 10:30:00,189.09,189.11,188.9,189.07,12145.0,159.6703,159.6872,159.5099,159.6534,12145.0
2015-11-12 10:35:00,189.06,189.34,188.99,189.33,10545.0,159.645,159.8814,159.5859,159.873,10545.0
2015-11-12 10:40:00,189.3,189.44,189.23,189.43,14484.0,159.8476,159.9659,159.7885,159.9574,14484.0
2015-11-12 10:45:00,189.41,189.43,189.19,189.22,14114.0,159.9405,159.9574,159.7548,159.7801,14114.0
2015-11-12 10:50:00,189.23,189.36,189.14,189.35,18601.0,159.7885,159.8983,159.7125,159.8899,18601.0
2015-11-12 10:55:00,189.37,189.74,189.37,189.69,24246.0,159.9068,160.2192,159.9068,160.177,24246.0
2015-11-12 11:00:00,189.67,189.79,189.55,189.68,18329.0,160.1601,160.2614,160.0587,160.1685,18329.0
2015-11-12 11:05:00,189.69,189.81,189.66,189.8,13280.0,160.177,160.2783,160.1516,160.2699,13280.0
2015-11-12 11:10:00,189.8,189.8,189.57,189.59,12238.0,160.2699,160.2699,160.0756,160.0925,12238.0
2015-11-12 11:15:00,189.61,189.64,189.37,189.43,30860.0,160.1094,160.1347,159.9068,159.9574,30860.0
2015-11-12 11:20:00,189.41,189.42,189.18,189.24,13403.0,159.9405,159.949,159.7463,159.797,13403.0
2015-11-12 11:25:00,189.22,189.31,189.17,189.21,8816.0,159.7801,159.8561,159.7379,159.7716,8816.0
2015-11-12 11:30:00,189.19,189.21,189.0,189.03,10660.0,159.7548,159.7716,159.5943,159.6197,10660.0
2015-11-12 11:35:00,189.04,189.13,189.04,189.08,15799.0,159.6281,159.7041,159.6281,159.6619,15799.0
2015-11-12 11:40:00,189.09,189.25,189.06,189.16,22771.0,159.6703,159.8054,159.645,159.7294,22771.0
2015-11-12 11:45:00,189.15,189.16,188.97,189.1,91231.0,159.721,159.7294,159.569,159.6788,91231.0
2015-11-12 11:50:00,189.09,189.12,188.95,189.04,56136.0,159.6703,159.6956,159.5521,159.6281,56136.0
2015-11-12 11:55:00,189.02,189.22,189.01,189.19,8869.0,159.6112,159.7801,159.6028,159.7548,8869.0
2015-11-12 12:00:00,189.18,189.28,189.18,189.2,10161.0,159.7463,159.8308,159.7463,159.7632,10161.0
2015-11-12 12:05:00,189.19,189.21,188.95,188.95,12679.0,159.7548,159.7716,159.5521,159.5521,12679.0
2015-11-12 12:10:00,188.95,189.0,188.71,188.79,27879.0,159.5521,159.5943,159.3494,159.417,27879.0
2015-11-12 12:15:00,188.8,188.8,188.65,188.74,14577.0,159.4254,159.4254,159.2988,159.3748,14577.0
2015-11-12 12:20:00,188.74,188.74,188.54,188.56,12133.0,159.3748,159.3748,159.2059,159.2228,12133.0
2015-11-12 12:25:00,188.54,188.7,188.54,188.69,31893.0,159.2059,159.341,159.2059,159.3326,31893.0
2015-11-12 12:30:00,188.66,188.73,188.65,188.73,25360.0,159.3072,159.3663,159.2988,159.3663,25360.0
2015-11-12 12:35:00,188.72,188.73,188.57,188.63,16785.0,159.3579,159.3663,159.2312,159.2819,16785.0
2015-11-12 12:40:00,188.64,188.76,188.62,188.74,15727.0,159.2903,159.3917,159.2734,159.3748,15727.0
2015-11-12 12:45:00,188.75,188.88,188.71,188.88,14452.0,159.3832,159.493,159.3494,159.493,14452.0
2015-11-12 12:50:00,188.88,189.07,188.87,188.98,62601.0,159.493,159.6534,159.4845,159.5774,62601.0
2015-11-12 12:55:00,188.97,189.03,188.92,188.98,11080.0,159.569,159.6197,159.5268,159.5774,11080.0
2015-11-12 13:00:00,188.99,189.12,188.99,189.08,7588.0,159.5859,159.6956,159.5859,159.6619,7588.0
2015-11-12 13:05:00,189.05,189.05,188.89,188.89,12328.0,159.6365,159.6365,159.5014,159.5014,12328.0
2015-11-12 13:10:00,188.9,189.09,188.89,189.05,18560.0,159.5099,159.6703,159.5014,159.6365,18560.0
2015-11-12 13:15:00,189.04,189.26,189.04,189.26,7891.0,159.6281,159.8139,159.6281,159.8139,7891.0
2015-11-12 13:20:00,189.21,189.29,189.04,189.11,8218.0,159.7716,159.8392,159.6281,159.6872,8218.0
2015-11-12 13:25:00,189.1,189.16,189.04,189.1,6943.0,159.6788,159.7294,159.6281,159.6788,6943.0
2015-11-12 13:30:00,189.16,189.24,189.08,189.11,7774.0,159.7294,159.797,159.6619,159.6872,7774.0
2015-11-12 13:35:00,189.12,189.24,189.08,189.24,13987.0,159.6956,159.797,159.6619,159.797,13987.0
2015-11-12 13:40:00,189.27,189.29,189.06,189.06,24390.0,159.8223,159.8392,159.645,159.645,24390.0
2015-11-12 13:45:00,189.06,189.06,188.84,189.03,19449.0,159.645,159.645,159.4592,159.6197,19449.0
2015-11-12 13:50:00,189.02,189.04,188.91,188.99,16294.0,159.6112,159.6281,159.5183,159.5859,16294.0
2015-11-12 13:55:00,189.05,189.12,189.01,189.07,8028.0,159.6365,159.6956,159.6028,159.6534,8028.0
2015-11-12 14:00:00,189.09,189.12,188.95,189.0,15461.0,159.6703,159.6956,159.5521,159.5943,15461.0
2015-11-12 14:05:00,188.94,189.01,188.87,189.0,36872.0,159.5437,159.6028,159.4845,159.5943,36872.0
2015-11-12 14:10:00,188.94,188.96,188.77,188.85,7130.0,159.5437,159.5605,159.4001,159.4677,7130.0
2015-11-12 14:15:00,188.83,188.87,188.71,188.75,16848.0,159.4508,159.4845,159.3494,159.3832,16848.0
2015-11-12 14:20:00,188.75,188.75,188.65,188.65,12121.0,159.3832,159.3832,159.2988,159.2988,12121.0
2015-11-12 14:25:00,188.64,188.98,188.64,188.97,27156.0,159.2903,159.5774,159.2903,159.569,27156.0
2015-11-12 14:30:00,188.96,189.0,188.85,188.86,15376.0,159.5605,159.5943,159.4677,159.4761,15376.0
2015-11-12 14:35:00,188.86,188.87,188.72,188.75,20615.0,159.4761,159.4845,159.3579,159.3832,20615.0
2015-11-12 14:40:00,188.71,188.77,188.62,188.73,25366.0,159.3494,159.4001,159.2734,159.3663,25366.0
2015-11-12 14:45:00,188.7,188.71,188.54,188.56,13139.0,159.341,159.3494,159.2059,159.2228,13139.0
2015-11-12 14:50:00,188.53,188.54,188.28,188.29,43743.0,159.1974,159.2059,158.9863,158.9948,43743.0
2015-11-12 14:55:00,188.25,188.46,188.22,188.46,19970.0,158.961,159.1383,158.9357,159.1383,19970.0
2015-11-12 15:00:00,188.41,188.53,188.39,188.39,19940.0,159.0961,159.1974,159.0792,159.0792,19940.0
2015-11-12 15:05:00,188.38,188.43,188.32,188.41,17635.0,159.0708,159.113,159.0201,159.0961,17635.0
2015-11-12 15:10:00,188.39,188.5,188.28,188.46,37851.0,159.0792,159.1721,158.9863,159.1383,37851.0
2015-11-12 15:15:00,188.45,188.59,188.4,188.56,16100.0,159.1299,159.2481,159.0877,159.2228,16100.0
2015-11-12 15:20:00,188.58,188.59,188.43,188.48,202952.0,159.2397,159.2481,159.113,159.1552,202952.0
2015-11-12 15:25:00,188.49,188.59,188.47,188.49,16030.0,159.1637,159.2481,159.1468,159.1637,16030.0
2015-11-12 15:30:00,188.54,188.54,188.26,188.3,32737.0,159.2059,159.2059,158.9695,159.0032,32737.0
2015-11-12 15:35:00,188.3,188.39,188.25,188.25,29668.0,159.0032,159.0792,158.961,158.961,29668.0
2015-11-12 15:40:00,188.25,188.25,188.01,188.13,49692.0,158.961,158.961,158.7583,158.8597,49692.0
2015-11-12 15:45:00,188.09,188.18,188.0,188.01,24782.0,158.8259,158.9019,158.7499,158.7583,24782.0
2015-11-12 15:50:00,188.0,188.04,187.82,187.89,71218.0,158.7499,158.7837,158.5979,158.657,71218.0
2015-11-12 15:55:00,187.89,187.98,187.78,187.82,235969.0,158.657,158.733,158.5641,158.5979,235969.0
2015-11-13 09:30:00,187.35,187.5,187.24,187.47,50810.0,158.201,158.3277,158.1081,158.3024,50810.0
2015-11-13 09:35:00,187.48,187.62,187.35,187.36,28258.0,158.3108,158.429,158.201,158.2095,28258.0
2015-11-13 09:40:00,187.4,187.52,187.25,187.33,23990.0,158.2433,158.3446,158.1166,158.1841,23990.0
2015-11-13 09:45:00,187.3,187.3,187.03,187.12,28483.0,158.1588,158.1588,157.9308,158.0068,28483.0
2015-11-13 09:50:00,187.12,187.21,186.94,187.11,28571.0,158.0068,158.0828,157.8548,157.9984,28571.0
2015-11-13 09:55:00,187.14,187.27,187.05,187.06,15825.0,158.0237,158.1335,157.9477,157.9562,15825.0
2015-11-13 10:00:00,187.06,187.21,186.85,186.88,18857.0,157.9562,158.0828,157.7788,157.8042,18857.0
2015-11-13 10:05:00,186.91,186.91,186.56,186.65,41475.0,157.8295,157.8295,157.5339,157.6099,41475.0
2015-11-13 10:10:00,186.64,186.66,186.37,186.38,34094.0,157.6015,157.6184,157.3735,157.382,34094.0
2015-11-13 10:15:00,186.37,186.39,186.11,186.23,57774.0,157.3735,157.3904,157.154,157.2553,57774.0
2015-11-13 10:20:00,186.23,186.47,186.23,186.44,67080.0,157.2553,157.458,157.2553,157.4326,67080.0
2015-11-13 10:25:00,186.41,186.51,186.27,186.3,26000.0,157.4073,157.4917,157.2891,157.3144,26000.0
2015-11-13 10:30:00,186.31,186.41,186.15,186.23,66167.0,157.3228,157.4073,157.1877,157.2553,66167.0
2015-11-13 10:35:00,186.21,186.43,186.18,186.37,17904.0,157.2384,157.4242,157.2131,157.3735,17904.0
2015-11-13 10:40:00,186.36,186.55,186.36,186.44,32733.0,157.3651,157.5255,157.3651,157.4326,32733.0
2015-11-13 10:45:00,186.39,186.5,186.28,186.5,30255.0,157.3904,157.4833,157.2975,157.4833,30255.0
2015-11-13 10:50:00,186.5,186.54,186.4,186.51,23857.0,157.4833,157.5171,157.3988,157.4917,23857.0
2015-11-13 10:55:00,186.49,186.67,186.47,186.67,85126.0,157.4748,157.6268,157.458,157.6268,85126.0
2015-11-13 11:00:00,186.67,186.67,186.35,186.49,26928.0,157.6268,157.6268,157.3566,157.4748,26928.0
2015-11-13 11:05:00,186.49,186.62,186.46,186.53,58979.0,157.4748,157.5846,157.4495,157.5086,58979.0
2015-11-13 11:10:00,186.53,186.57,186.33,186.34,313692.0,157.5086,157.5424,157.3397,157.3482,313692.0
2015-11-13 11:15:00,186.34,186.34,185.99,186.19,44755.0,157.3482,157.3482,157.0526,157.2215,44755.0
2015-11-13 11:20:00,186.19,186.55,186.13,186.53,51382.0,157.2215,157.5255,157.1708,157.5086,51382.0
2015-11-13 11:25:00,186.53,186.62,186.5,186.53,12888.0,157.5086,157.5846,157.4833,157.5086,12888.0
2015-11-13 11:30:00,186.5,186.54,186.4,186.53,14861.0,157.4833,157.5171,157.3988,157.5086,14861.0
2015-11-13 11:35:00,186.47,186.56,186.35,186.37,11186.0,157.458,157.5339,157.3566,157.3735,11186.0
2015-11-13 11:40:00,186.36,186.41,186.28,186.39,11019.0,157.3651,157.4073,157.2975,157.3904,11019.0
2015-11-13 11:45:00,186.39,186.5,186.39,186.48,4226.0,157.3904,157.4833,157.3904,157.4664,4226.0
2015-11-13 11:50:00,186.47,186.62,186.38,186.62,35571.0,157.458,157.5846,157.382,157.5846,35571.0
2015-11-13 11:55:00,186.62,186.87,186.59,186.87,23317.0,157.5846,157.7957,157.5593,157.7957,23317.0
2015-11-13 12:00:00,186.89,187.0,186.82,187.0,21536.0,157.8126,157.9055,157.7535,157.9055,21536.0
2015-11-13 12:05:00,186.99,187.04,186.88,187.03,27872.0,157.897,157.9393,157.8042,157.9308,27872.0
2015-11-13 12:10:00,187.07,187.29,187.04,187.29,20412.0,157.9646,158.1504,157.9393,158.1504,20412.0
2015-11-13 12:15:00,187.29,187.39,187.25,187.31,11472.0,158.1504,158.2348,158.1166,158.1673,11472.0
2015-11-13 12:20:00,187.31,187.38,187.09,187.09,7698.0,158.1673,158.2264,157.9815,157.9815,7698.0
2015-11-13 12:25:00,187.11,187.12,186.94,186.94,47726.0,157.9984,158.0068,157.8548,157.8548,47726.0
2015-11-13 12:30:00,186.97,187.01,186.92,187.01,16820.0,157.8802,157.9139,157.8379,157.9139,16820.0
2015-11-13 12:35:00,186.95,186.95,186.76,186.78,18770.0,157.8633,157.8633,157.7028,157.7197,18770.0
2015-11-13 12:40:00,186.77,186.78,186.64,186.7,6685.0,157.7113,157.7197,157.6015,157.6522,6685.0
2015-11-13 12:45:00,186.68,186.68,186.56,186.6,12038.0,157.6353,157.6353,157.5339,157.5677,12038.0
2015-11-13 12:50:00,186.59,186.71,186.59,186.63,12697.0,157.5593,157.6606,157.5593,157.5931,12697.0
2015-11-13 12:55:00,186.68,186.74,186.64,186.74,7994.0,157.6353,157.6859,157.6015,157.6859,7994.0
2015-11-13 13:00:00,186.74,186.83,186.7,186.81,12529.0,157.6859,157.7619,157.6522,157.7451,12529.0
2015-11-13 13:05:00,186.81,186.83,186.45,186.49,10970.0,157.7451,157.7619,157.4411,157.4748,10970.0
2015-11-13 13:10:00,186.53,186.56,186.46,186.47,17011.0,157.5086,157.5339,157.4495,157.458,17011.0
2015-11-13 13:15:00,186.45,186.6,186.38,186.52,14699.0,157.4411,157.5677,157.382,157.5002,14699.0
2015-11-13 13:20:00,186.51,186.57,186.4,186.5,26859.0,157.4917,157.5424,157.3988,157.4833,26859.0
2015-11-13 13:25:00,186.51,186.59,186.5,186.54,9836.0,157.4917,157.5593,157.4833,157.5171,9836.0
2015-11-13 13:30:00,186.56,186.67,186.53,186.53,9849.0,157.5339,157.6268,157.5086,157.5086,9849.0
2015-11-13 13:35:00,186.51,186.51,186.21,186.33,26161.0,157.4917,157.4917,157.2384,157.3397,26161.0
2015-11-13 13:40:00,186.33,186.45,186.31,186.38,7990.0,157.3397,157.4411,157.3228,157.382,7990.0
2015-11-13 13:45:00,186.4,186.52,186.37,186.38,15521.0,157.3988,157.5002,157.3735,157.382,15521.0
2015-11-13 13:50:00,186.38,186.63,186.38,186.56,13825.0,157.382,157.5931,157.382,157.5339,13825.0
2015-11-13 13:55:00,186.56,186.58,186.37,186.37,11084.0,157.5339,157.5508,157.3735,157.3735,11084.0
2015-11-13 14:00:00,186.33,186.44,186.32,186.39,30946.0,157.3397,157.4326,157.3313,157.3904,30946.0
2015-11-13 14:05:00,186.35,186.47,186.26,186.27,14634.0,157.3566,157.458,157.2806,157.2891,14634.0
2015-11-13 14:10:00,186.22,186.43,186.14,186.37,23352.0,157.2468,157.4242,157.1793,157.3735,23352.0
2015-11-13 14:15:00,186.32,186.49,186.31,186.39,14695.0,157.3313,157.4748,157.3228,157.3904,14695.0
2015-11-13 14:20:00,186.38,186.48,186.36,186.41,9876.0,157.382,157.4664,157.3651,157.4073,9876.0
2015-11-13 14:25:00,186.4,186.4,186.23,186.25,37484.0,157.3988,157.3988,157.2553,157.2722,37484.0
2015-11-13 14:30:00,186.26,186.31,186.19,186.31,33116.0,157.2806,157.3228,157.2215,157.3228,33116.0
2015-11-13 14:35:00,186.32,186.33,186.13,186.21,19481.0,157.3313,157.3397,157.1708,157.2384,19481.0
2015-11-13 14:40:00,186.21,186.21,186.08,186.19,21909.0,157.2384,157.2384,157.1286,157.2215,21909.0
2015-11-13 14:45:00,186.19,186.19,185.83,185.93,64310.0,157.2215,157.2215,156.9175,157.002,64310.0
2015-11-13 14:50:00,185.94,186.07,185.69,185.76,89089.0,157.0104,157.1202,156.7993,156.8584,89089.0
2015-11-13 14:55:00,185.75,185.83,185.65,185.81,36026.0,156.85,156.9175,156.7655,156.9006,36026.0
2015-11-13 15:00:00,185.8,186.03,185.78,185.97,36668.0,156.8922,157.0864,156.8753,157.0357,36668.0
2015-11-13 15:05:00,185.95,185.98,185.86,185.97,30705.0,157.0189,157.0442,156.9429,157.0357,30705.0
2015-11-13 15:10:00,185.98,186.11,185.93,186.06,23165.0,157.0442,157.154,157.002,157.1117,23165.0
2015-11-13 15:15:00,186.12,186.13,185.78,185.78,70864.0,157.1624,157.1708,156.8753,156.8753,70864.0
2015-11-13 15:20:00,185.76,185.77,185.59,185.7,69760.0,156.8584,156.8669,156.7149,156.8078,69760.0
2015-11-13 15:25:00,185.71,185.77,185.58,185.73,30029.0,156.8162,156.8669,156.7064,156.8331,30029.0
2015-11-13 15:30:00,185.68,185.98,185.68,185.78,45845.0,156.7909,157.0442,156.7909,156.8753,45845.0
2015-11-13 15:35:00,185.82,185.98,185.75,185.91,57408.0,156.9091,157.0442,156.85,156.9851,57408.0
2015-11-13 15:40:00,185.87,186.1,185.7,185.84,78097.0,156.9513,157.1455,156.8078,156.926,78097.0
2015-11-13 15:45:00,185.78,185.97,185.77,185.84,29600.0,156.8753,157.0357,156.8669,156.926,29600.0
2015-11-13 15:50:00,185.84,185.9,185.74,185.77,56657.0,156.926,156.9766,156.8415,156.8669,56657.0
2015-11-13 15:55:00,185.76,185.85,185.63,185.69,112959.0,156.8584,156.9344,156.7486,156.7993,112959.0
2015-11-16 09:30:00,185.49,185.85,185.36,185.85,101173.0,156.6304,156.9344,156.5207,156.9344,101173.0
2015-11-16 09:35:00,185.9,186.57,185.9,186.56,36944.0,156.9766,157.5424,156.9766,157.5339,36944.0
2015-11-16 09:40:00,186.58,186.77,186.44,186.56,35265.0,157.5508,157.7113,157.4326,157.5339,35265.0
2015-11-16 09:45:00,186.49,186.78,186.44,186.52,20256.0,157.4748,157.7197,157.4326,157.5002,20256.0
2015-11-16 09:50:00,186.51,186.67,186.3,186.36,39222.0,157.4917,157.6268,157.3144,157.3651,39222.0
2015-11-16 09:55:00,186.38,186.49,186.21,186.25,80420.0,157.382,157.4748,157.2384,157.2722,80420.0
2015-11-16 10:00:00,186.23,186.3,186.0,186.17,11181.0,157.2553,157.3144,157.0611,157.2046,11181.0
2015-11-16 10:05:00,186.18,186.28,186.04,186.1,12799.0,157.2131,157.2975,157.0949,157.1455,12799.0
2015-11-16 10:10:00,186.05,186.3,186.02,186.3,12632.0,157.1033,157.3144,157.078,157.3144,12632.0
2015-11-16 10:15:00,186.33,186.45,186.25,186.39,29699.0,157.3397,157.4411,157.2722,157.3904,29699.0
2015-11-16 10:20:00,186.4,186.72,186.28,186.71,27313.0,157.3988,157.6691,157.2975,157.6606,27313.0
2015-11-16 10:25:00,186.58,186.59,186.34,186.38,7172.0,157.5508,157.5593,157.3482,157.382,7172.0
2015-11-16 10:30:00,186.36,186.37,186.21,186.31,5828.0,157.3651,157.3735,157.2384,157.3228,5828.0
2015-11-16 10:35:00,186.28,186.33,186.12,186.32,81218.0,157.2975,157.3397,157.1624,157.3313,81218.0
2015-11-16 10:40:00,186.29,186.37,186.16,186.33,31557.0,157.306,157.3735,157.1962,157.3397,31557.0
2015-11-16 10:45:00,186.36,186.51,186.34,186.4,14079.0,157.3651,157.4917,157.3482,157.3988,14079.0
2015-11-16 10:50:00,186.25,186.28,186.06,186.06,8008.0,157.2722,157.2975,157.1117,157.1117,8008.0
2015-11-16 10:55:00,186.06,186.07,185.93,186.02,9730.0,157.1117,157.1202,157.002,157.078,9730.0
2015-11-16 11:00:00,185.99,186.23,185.99,185.99,14441.0,157.0526,157.2553,157.0526,157.0526,14441.0
2015-11-16 11:05:00,185.98,186.09,185.93,185.98,6486.0,157.0442,157.1371,157.002,157.0442,6486.0
2015-11-16 11:10:00,185.96,186.22,185.83,185.9,7731.0,157.0273,157.2468,156.9175,156.9766,7731.0
2015-11-16 11:15:00,185.89,186.11,185.89,186.11,11861.0,156.9682,157.154,156.9682,157.154,11861.0
2015-11-16 11:20:00,186.09,186.3,186.02,186.07,79608.0,157.1371,157.3144,157.078,157.1202,79608.0
2015-11-16 11:25:00,186.05,186.07,185.79,185.82,11133.0,157.1033,157.1202,156.8837,156.9091,11133.0
2015-11-16 11:30:00,185.83,186.2,185.83,186.04,15522.0,156.9175,157.23,156.9175,157.0949,15522.0
2015-11-16 11:35:00,186.03,186.13,186.02,186.1,19007.0,157.0864,157.1708,157.078,157.1455,19007.0
2015-11-16 11:40:00,186.09,186.26,186.09,186.17,5715.0,157.1371,157.2806,157.1371,157.2046,5715.0
2015-11-16 11:45:00,186.1,186.46,186.1,186.37,7240.0,157.1455,157.4495,157.1455,157.3735,7240.0
2015-11-16 11:50:00,186.31,186.36,186.28,186.36,7616.0,157.3228,157.3651,157.2975,157.3651,7616.0
2015-11-16 11:55:00,186.38,186.43,186.2,186.29,8666.0,157.382,157.4242,157.23,157.306,8666.0
2015-11-16 12:00:00,186.33,186.48,186.28,186.43,4877.0,157.3397,157.4664,157.2975,157.4242,4877.0
2015-11-16 12:05:00,186.5,186.52,186.36,186.5,5806.0,157.4833,157.5002,157.3651,157.4833,5806.0
2015-11-16 12:10:00,186.55,186.55,186.25,186.3,3980.0,157.5255,157.5255,157.2722,157.3144,3980.0
2015-11-16 12:15:00,186.33,186.41,186.24,186.39,7636.0,157.3397,157.4073,157.2637,157.3904,7636.0
2015-11-16 12:20:00,186.43,186.68,186.43,186.67,5805.0,157.4242,157.6353,157.4242,157.6268,5805.0
2015-11-16 12:25:00,186.65,186.66,186.61,186.64,2014.0,157.6099,157.6184,157.5762,157.6015,2014.0
2015-11-16 12:30:00,186.66,186.99,186.66,186.89,8428.0,157.6184,157.897,157.6184,157.8126,8428.0
2015-11-16 12:35:00,186.89,186.93,186.81,186.87,2850.0,157.8126,157.8464,157.7451,157.7957,2850.0
2015-11-16 12:40:00,186.93,187.02,186.82,186.98,5477.0,157.8464,157.9224,157.7535,157.8886,5477.0
2015-11-16 12:45:00,186.95,186.96,186.78,186.81,4134.0,157.8633,157.8717,157.7197,157.7451,4134.0
2015-11-16 12:50:00,186.82,186.85,186.63,186.65,6129.0,157.7535,157.7788,157.5931,157.6099,6129.0
2015-11-16 12:55:00,186.66,186.83,186.65,186.82,2525.0,157.6184,157.7619,157.6099,157.7535,2525.0
2015-11-16 13:00:00,186.84,186.94,186.76,186.93,1673.0,157.7704,157.8548,157.7028,157.8464,1673.0
2015-11-16 13:05:00,186.93,186.98,186.85,186.97,11460.0,157.8464,157.8886,157.7788,157.8802,11460.0
2015-11-16 13:10:00,186.97,187.16,186.97,187.09,3020.0,157.8802,158.0406,157.8802,157.9815,3020.0
2015-11-16 13:15:00,187.09,187.28,187.05,187.28,6013.0,157.9815,158.1419,157.9477,158.1419,6013.0
2015-11-16 13:20:00,187.3,187.38,187.28,187.37,7245.0,158.1588,158.2264,158.1419,158.2179,7245.0
2015-11-16 13:25:00,187.4,187.4,187.18,187.23,6544.0,158.2433,158.2433,158.0575,158.0997,6544.0
2015-11-16 13:30:00,187.2,187.35,187.2,187.24,2920.0,158.0744,158.201,158.0744,158.1081,2920.0
2015-11-16 13:35:00,187.21,187.28,187.19,187.19,6975.0,158.0828,158.1419,158.0659,158.0659,6975.0
2015-11-16 13:40:00,187.16,187.27,187.15,187.17,5884.0,158.0406,158.1335,158.0322,158.049,5884.0
2015-11-16 13:45:00,187.14,187.32,187.13,187.29,12100.0,158.0237,158.1757,158.0153,158.1504,12100.0
2015-11-16 13:50:00,187.26,187.43,187.24,187.42,7565.0,158.125,158.2686,158.1081,158.2601,7565.0
2015-11-16 13:55:00,187.43,187.43,187.35,187.4,5333.0,158.2686,158.2686,158.201,158.2433,5333.0
2015-11-16 14:00:00,187.46,187.57,187.45,187.48,33160.0,158.2939,158.3868,158.2855,158.3108,33160.0
2015-11-16 14:05:00,187.48,187.48,187.38,187.45,8323.0,158.3108,158.3108,158.2264,158.2855,8323.0
2015-11-16 14:10:00,187.44,187.57,187.37,187.56,9163.0,158.277,158.3868,158.2179,158.3784,9163.0
2015-11-16 14:15:00,187.59,187.6,187.48,187.6,8571.0,158.4037,158.4121,158.3108,158.4121,8571.0
2015-11-16 14:20:00,187.58,187.63,187.58,187.6,4614.0,158.3953,158.4375,158.3953,158.4121,4614.0
2015-11-16 14:25:00,187.59,187.61,187.53,187.53,8113.0,158.4037,158.4206,158.353,158.353,8113.0
2015-11-16 14:30:00,187.56,187.81,187.55,187.81,24961.0,158.3784,158.5895,158.3699,158.5895,24961.0
2015-11-16 14:35:00,187.85,187.87,187.74,187.81,19783.0,158.6232,158.6401,158.5304,158.5895,19783.0
2015-11-16 14:40:00,187.79,187.85,187.78,187.8,14137.0,158.5726,158.6232,158.5641,158.581,14137.0
2015-11-16 14:45:00,187.83,187.87,187.67,187.71,18982.0,158.6064,158.6401,158.4712,158.505,18982.0
2015-11-16 14:50:00,187.67,187.71,187.55,187.65,11456.0,158.4712,158.505,158.3699,158.4544,11456.0
2015-11-16 14:55:00,187.64,187.75,187.62,187.75,14555.0,158.4459,158.5388,158.429,158.5388,14555.0
2015-11-16 15:00:00,187.75,188.06,187.75,188.0,34187.0,158.5388,158.8006,158.5388,158.7499,34187.0
2015-11-16 15:05:00,187.99,188.02,187.94,187.99,12707.0,158.7415,158.7668,158.6992,158.7415,12707.0
2015-11-16 15:10:00,187.99,188.12,187.99,188.08,35230.0,158.7415,158.8512,158.7415,158.8175,35230.0
2015-11-16 15:15:00,188.07,188.09,188.01,188.02,37500.0,158.809,158.8259,158.7583,158.7668,37500.0
2015-11-16 15:20:00,188.02,188.34,188.01,188.32,78533.0,158.7668,159.037,158.7583,159.0201,78533.0
2015-11-16 15:25:00,188.33,188.41,188.26,188.26,52305.0,159.0286,159.0961,158.9695,158.9695,52305.0
2015-11-16 15:30:00,188.31,188.34,188.27,188.28,7931.0,159.0117,159.037,158.9779,158.9863,7931.0
2015-11-16 15:35:00,188.26,188.46,188.26,188.35,14255.0,158.9695,159.1383,158.9695,159.0454,14255.0
2015-11-16 15:40:00,188.36,188.37,188.14,188.21,8943.0,159.0539,159.0623,158.8681,158.9272,8943.0
2015-11-16 15:45:00,188.23,188.32,188.19,188.19,8997.0,158.9441,159.0201,158.9103,158.9103,8997.0
2015-11-16 15:50:00,188.18,188.28,188.14,188.26,14234.0,158.9019,158.9863,158.8681,158.9695,14234.0
2015-11-16 15:55:00,188.24,188.52,188.2,188.49,89643.0,158.9526,159.189,158.9188,159.1637,89643.0
2015-11-17 09:30:00,188.86,188.87,188.53,188.55,54366.0,159.4761,159.4845,159.1974,159.2143,54366.0
2015-11-17 09:35:00,188.52,188.69,188.34,188.43,54594.0,159.189,159.3326,159.037,159.113,54594.0
2015-11-17 09:40:00,188.38,188.53,188.3,188.52,23078.0,159.0708,159.1974,159.0032,159.189,23078.0
2015-11-17 09:45:00,188.43,188.52,188.28,188.33,11735.0,159.113,159.189,158.9863,159.0286,11735.0
2015-11-17 09:50:00,188.32,188.44,188.2,188.38,7679.0,159.0201,159.1214,158.9188,159.0708,7679.0
2015-11-17 09:55:00,188.36,188.63,188.36,188.63,49896.0,159.0539,159.2819,159.0539,159.2819,49896.0
2015-11-17 10:00:00,188.63,188.75,188.46,188.47,28580.0,159.2819,159.3832,159.1383,159.1468,28580.0
2015-11-17 10:05:00,188.46,188.61,188.34,188.61,15121.0,159.1383,159.265,159.037,159.265,15121.0
2015-11-17 10:10:00,188.65,188.72,188.5,188.51,24360.0,159.2988,159.3579,159.1721,159.1806,24360.0
2015-11-17 10:15:00,188.55,188.58,188.47,188.47,260588.0,159.2143,159.2397,159.1468,159.1468,260588.0
2015-11-17 10:20:00,188.49,188.63,188.43,188.63,15287.0,159.1637,159.2819,159.113,159.2819,15287.0
2015-11-17 10:25:00,188.65,188.77,188.5,188.73,16357.0,159.2988,159.4001,159.1721,159.3663,16357.0
2015-11-17 10:30:00,188.74,189.11,188.69,189.11,17915.0,159.3748,159.6872,159.3326,159.6872,17915.0
2015-11-17 10:35:00,189.11,189.22,189.08,189.21,18873.0,159.6872,159.7801,159.6619,159.7716,18873.0
2015-11-17 10:40:00,189.22,189.31,189.1,189.24,29973.0,159.7801,159.8561,159.6788,159.797,29973.0
2015-11-17 10:45:00,189.29,189.52,189.27,189.52,13068.0,159.8392,160.0334,159.8223,160.0334,13068.0
2015-11-17 10:50:00,189.51,189.51,189.33,189.37,18420.0,160.025,160.025,159.873,159.9068,18420.0
2015-11-17 10:55:00,189.35,189.52,189.34,189.35,9416.0,159.8899,160.0334,159.8814,159.8899,9416.0
2015-11-17 11:00:00,189.35,189.37,189.26,189.27,9229.0,159.8899,159.9068,159.8139,159.8223,9229.0
2015-11-17 11:05:00,189.3,189.34,189.16,189.19,18292.0,159.8476,159.8814,159.7294,159.7548,18292.0
2015-11-17 11:10:00,189.19,189.3,189.19,189.28,7339.0,159.7548,159.8476,159.7548,159.8308,7339.0
2015-11-17 11:15:00,189.26,189.42,189.26,189.42,14555.0,159.8139,159.949,159.8139,159.949,14555.0
2015-11-17 11:20:00,189.42,189.51,189.42,189.44,7536.0,159.949,160.025,159.949,159.9659,7536.0
2015-11-17 11:25:00,189.49,189.5,189.36,189.48,22977.0,160.0081,160.0165,159.8983,159.9996,22977.0
2015-11-17 11:30:00,189.49,189.79,189.45,189.69,17101.0,160.0081,160.2614,159.9743,160.177,17101.0
2015-11-17 11:35:00,189.67,189.67,189.55,189.58,16299.0,160.1601,160.1601,160.0587,160.0841,16299.0
2015-11-17 11:40:00,189.63,189.63,189.51,189.53,5124.0,160.1263,160.1263,160.025,160.0419,5124.0
2015-11-17 11:45:00,189.54,189.55,189.44,189.44,5288.0,160.0503,160.0587,159.9659,159.9659,5288.0
2015-11-17 11:50:00,189.49,189.54,189.44,189.54,20671.0,160.0081,160.0503,159.9659,160.0503,20671.0
2015-11-17 11:55:00,189.51,189.57,189.49,189.57,5891.0,160.025,160.0756,160.0081,160.0756,5891.0
2015-11-17 12:00:00,189.53,189.67,189.53,189.67,7974.0,160.0419,160.1601,160.0419,160.1601,7974.0
2015-11-17 12:05:00,189.68,189.76,189.55,189.58,14420.0,160.1685,160.2361,160.0587,160.0841,14420.0
2015-11-17 12:10:00,189.58,189.67,189.57,189.65,4556.0,160.0841,160.1601,160.0756,160.1432,4556.0
2015-11-17 12:15:00,189.69,189.69,189.58,189.58,6602.0,160.177,160.177,160.0841,160.0841,6602.0
2015-11-17 12:20:00,189.56,189.56,189.3,189.32,7498.0,160.0672,160.0672,159.8476,159.8645,7498.0
2015-11-17 12:25:00,189.3,189.36,189.27,189.31,6879.0,159.8476,159.8983,159.8223,159.8561,6879.0
2015-11-17 12:30:00,189.27,189.39,189.27,189.29,8931.0,159.8223,159.9236,159.8223,159.8392,8931.0
2015-11-17 12:35:00,189.29,189.3,189.02,189.06,19503.0,159.8392,159.8476,159.6112,159.645,19503.0
2015-11-17 12:40:00,189.03,189.03,188.84,188.89,38191.0,159.6197,159.6197,159.4592,159.5014,38191.0
2015-11-17 12:45:00,188.87,189.0,188.85,188.93,26799.0,159.4845,159.5943,159.4677,159.5352,26799.0
2015-11-17 12:50:00,188.95,189.08,188.95,188.98,7094.0,159.5521,159.6619,159.5521,159.5774,7094.0
2015-11-17 12:55:00,188.98,189.16,188.98,189.13,8620.0,159.5774,159.7294,159.5774,159.7041,8620.0
2015-11-17 13:00:00,189.17,189.36,189.08,189.32,8284.0,159.7379,159.8983,159.6619,159.8645,8284.0
2015-11-17 13:05:00,189.35,189.39,189.18,189.2,6926.0,159.8899,159.9236,159.7463,159.7632,6926.0
2015-11-17 13:10:00,189.22,189.35,189.2,189.35,4450.0,159.7801,159.8899,159.7632,159.8899,4450.0
2015-11-17 13:15:00,189.33,189.34,188.99,189.0,11723.0,159.873,159.8814,159.5859,159.5943,11723.0
2015-11-17 13:20:00,189.01,189.03,188.86,188.86,5405.0,159.6028,159.6197,159.4761,159.4761,5405.0
2015-11-17 13:25:00,188.84,188.84,188.61,188.64,11654.0,159.4592,159.4592,159.265,159.2903,11654.0
2015-11-17 13:30:00,188.62,188.99,188.6,188.98,21563.0,159.2734,159.5859,159.2566,159.5774,21563.0
2015-11-17 13:35:00,188.96,188.96,188.8,188.84,15331.0,159.5605,159.5605,159.4254,159.4592,15331.0
2015-11-17 13:40:00,188.83,189.0,188.72,188.88,19445.0,159.4508,159.5943,159.3579,159.493,19445.0
2015-11-17 13:45:00,188.88,188.93,188.82,188.88,11969.0,159.493,159.5352,159.4423,159.493,11969.0
2015-11-17 13:50:00,188.84,188.96,188.83,188.95,10164.0,159.4592,159.5605,159.4508,159.5521,10164.0
2015-11-17 13:55:00,188.98,189.15,188.96,189.15,10020.0,159.5774,159.721,159.5605,159.721,10020.0
2015-11-17 14:00:00,189.11,189.12,189.04,189.05,7433.0,159.6872,159.6956,159.6281,159.6365,7433.0
2015-11-17 14:05:00,189.01,189.31,189.01,189.27,13751.0,159.6028,159.8561,159.6028,159.8223,13751.0
2015-11-17 14:10:00,189.26,189.3,189.22,189.28,5790.0,159.8139,159.8476,159.7801,159.8308,5790.0
2015-11-17 14:15:00,189.3,189.31,189.04,189.06,8922.0,159.8476,159.8561,159.6281,159.645,8922.0
2015-11-17 14:20:00,189.02,189.02,188.84,188.84,14412.0,159.6112,159.6112,159.4592,159.4592,14412.0
2015-11-17 14:25:00,188.84,188.84,188.45,188.45,20329.0,159.4592,159.4592,159.1299,159.1299,20329.0
2015-11-17 14:30:00,188.43,188.44,188.29,188.38,9563.0,159.113,159.1214,158.9948,159.0708,9563.0
2015-11-17 14:35:00,188.4,188.47,188.3,188.45,19079.0,159.0877,159.1468,159.0032,159.1299,19079.0
2015-11-17 14:40:00,188.45,188.54,188.06,188.07,20931.0,159.1299,159.2059,158.8006,158.809,20931.0
2015-11-17 14:45:00,188.08,188.32,187.98,188.32,37902.0,158.8175,159.0201,158.733,159.0201,37902.0
2015-11-17 14:50:00,188.33,188.38,188.11,188.2,15586.0,159.0286,159.0708,158.8428,158.9188,15586.0
2015-11-17 14:55:00,188.19,188.53,188.17,188.49,14423.0,158.9103,159.1974,158.8935,159.1637,14423.0
2015-11-17 15:00:00,188.52,188.52,188.1,188.12,17107.0,159.189,159.189,158.8343,158.8512,17107.0
2015-11-17 15:05:00,188.14,188.31,188.09,188.09,28930.0,158.8681,159.0117,158.8259,158.8259,28930.0
2015-11-17 15:10:00,188.09,188.22,187.83,188.01,46055.0,158.8259,158.9357,158.6064,158.7583,46055.0
2015-11-17 15:15:00,187.99,188.05,187.9,187.98,41334.0,158.7415,158.7921,158.6655,158.733,41334.0
2015-11-17 15:20:00,187.91,188.27,187.88,188.03,69729.0,158.6739,158.9779,158.6486,158.7752,69729.0
2015-11-17 15:25:00,188.05,188.23,187.96,188.23,23443.0,158.7921,158.9441,158.7161,158.9441,23443.0
2015-11-17 15:30:00,188.24,188.4,188.05,188.39,14859.0,158.9526,159.0877,158.7921,159.0792,14859.0
2015-11-17 15:35:00,188.37,188.42,188.2,188.21,26770.0,159.0623,159.1046,158.9188,158.9272,26770.0
2015-11-17 15:40:00,188.23,188.6,188.22,188.46,14159.0,158.9441,159.2566,158.9357,159.1383,14159.0
2015-11-17 15:45:00,188.45,188.53,188.19,188.27,34075.0,159.1299,159.1974,158.9103,158.9779,34075.0
2015-11-17 15:50:00,188.28,188.52,188.28,188.46,27237.0,158.9863,159.189,158.9863,159.1383,27237.0
2015-11-17 15:55:00,188.46,188.46,188.22,188.27,45399.0,159.1383,159.1383,158.9357,158.9779,45399.0
2015-11-18 09:30:00,188.91,189.12,188.89,189.11,21285.0,159.5183,159.6956,159.5014,159.6872,21285.0
2015-11-18 09:35:00,189.16,189.27,189.07,189.11,6933.0,159.7294,159.8223,159.6534,159.6872,6933.0
2015-11-18 09:40:00,189.1,189.1,188.96,189.03,3757.0,159.6788,159.6788,159.5605,159.6197,3757.0
2015-11-18 09:45:00,189.1,189.33,189.1,189.29,5294.0,159.6788,159.873,159.6788,159.8392,5294.0
2015-11-18 09:50:00,189.32,189.49,189.32,189.48,11612.0,159.8645,160.0081,159.8645,159.9996,11612.0
2015-11-18 09:55:00,189.44,189.53,189.28,189.3,3056.0,159.9659,160.0419,159.8308,159.8476,3056.0
2015-11-18 10:00:00,189.28,189.46,189.28,189.46,40813.0,159.8308,159.9827,159.8308,159.9827,40813.0
2015-11-18 10:05:00,189.42,189.51,189.42,189.48,4698.0,159.949,160.025,159.949,159.9996,4698.0
2015-11-18 10:10:00,189.39,189.39,189.19,189.19,23333.0,159.9236,159.9236,159.7548,159.7548,23333.0
2015-11-18 10:15:00,189.16,189.26,189.11,189.25,5613.0,159.7294,159.8139,159.6872,159.8054,5613.0
2015-11-18 10:20:00,189.24,189.43,189.24,189.39,22708.0,159.797,159.9574,159.797,159.9236,22708.0
2015-11-18 10:25:00,189.4,189.44,189.06,189.16,37308.0,159.9321,159.9659,159.645,159.7294,37308.0
2015-11-18 10:30:00,189.2,189.29,189.07,189.07,4319.0,159.7632,159.8392,159.6534,159.6534,4319.0
2015-11-18 10:35:00,189.02,189.12,188.97,189.11,5504.0,159.6112,159.6956,159.569,159.6872,5504.0
2015-11-18 10:40:00,189.09,189.26,189.09,189.25,4399.0,159.6703,159.8139,159.6703,159.8054,4399.0
2015-11-18 10:45:00,189.26,189.27,189.17,189.24,20607.0,159.8139,159.8223,159.7379,159.797,20607.0
2015-11-18 10:50:00,189.24,189.32,189.13,189.24,12843.0,159.797,159.8645,159.7041,159.797,12843.0
2015-11-18 10:55:00,189.21,189.3,189.19,189.27,5915.0,159.7716,159.8476,159.7548,159.8223,5915.0
2015-11-18 11:00:00,189.24,189.24,189.1,189.18,7341.0,159.797,159.797,159.6788,159.7463,7341.0
2015-11-18 11:05:00,189.12,189.29,189.09,189.29,8902.0,159.6956,159.8392,159.6703,159.8392,8902.0
2015-11-18 11:10:00,189.32,189.48,189.18,189.48,44958.0,159.8645,159.9996,159.7463,159.9996,44958.0
2015-11-18 11:15:00,189.49,189.58,189.4,189.4,310176.0,160.0081,160.0841,159.9321,159.9321,310176.0
2015-11-18 11:20:00,189.41,189.55,189.39,189.44,288027.0,159.9405,160.0587,159.9236,159.9659,288027.0
2015-11-18 11:25:00,189.42,189.61,189.35,189.58,16982.0,159.949,160.1094,159.8899,160.0841,16982.0
2015-11-18 11:30:00,189.57,189.68,189.57,189.63,5732.0,160.0756,160.1685,160.0756,160.1263,5732.0
2015-11-18 11:35:00,189.69,189.76,189.64,189.71,11159.0,160.177,160.2361,160.1347,160.1939,11159.0
2015-11-18 11:40:00,189.75,189.8,189.67,189.78,22981.0,160.2276,160.2699,160.1601,160.253,22981.0
2015-11-18 11:45:00,189.84,189.95,189.83,189.89,8805.0,160.3036,160.3965,160.2952,160.3458,8805.0
2015-11-18 11:50:00,189.9,189.97,189.82,189.82,14720.0,160.3543,160.4134,160.2867,160.2867,14720.0
2015-11-18 11:55:00,189.83,189.83,189.7,189.71,9637.0,160.2952,160.2952,160.1854,160.1939,9637.0
2015-11-18 12:00:00,189.7,189.74,189.63,189.64,54204.0,160.1854,160.2192,160.1263,160.1347,54204.0
2015-11-18 12:05:00,189.73,189.73,189.59,189.61,11365.0,160.2107,160.2107,160.0925,160.1094,11365.0
2015-11-18 12:10:00,189.6,189.66,189.58,189.66,5269.0,160.101,160.1516,160.0841,160.1516,5269.0
2015-11-18 12:15:00,189.69,189.86,189.67,189.85,6982.0,160.177,160.3205,160.1601,160.3121,6982.0
2015-11-18 12:20:00,189.84,189.94,189.71,189.74,22991.0,160.3036,160.3881,160.1939,160.2192,22991.0
2015-11-18 12:25:00,189.77,189.82,189.71,189.82,14384.0,160.2445,160.2867,160.1939,160.2867,14384.0
2015-11-18 12:30:00,189.8,189.84,189.69,189.76,8587.0,160.2699,160.3036,160.177,160.2361,8587.0
2015-11-18 12:35:00,189.73,189.77,189.7,189.7,3903.0,160.2107,160.2445,160.1854,160.1854,3903.0
2015-11-18 12:40:00,189.69,189.69,189.48,189.48,16904.0,160.177,160.177,159.9996,159.9996,16904.0
2015-11-18 12:45:00,189.5,189.63,189.47,189.59,10490.0,160.0165,160.1263,159.9912,160.0925,10490.0
2015-11-18 12:50:00,189.63,189.73,189.63,189.71,5356.0,160.1263,160.2107,160.1263,160.1939,5356.0
2015-11-18 12:55:00,189.73,189.77,189.7,189.7,3219.0,160.2107,160.2445,160.1854,160.1854,3219.0
2015-11-18 13:00:00,189.71,189.75,189.68,189.71,10829.0,160.1939,160.2276,160.1685,160.1939,10829.0
2015-11-18 13:05:00,189.72,189.82,189.72,189.82,3913.0,160.2023,160.2867,160.2023,160.2867,3913.0
2015-11-18 13:10:00,189.88,189.99,189.84,189.89,17031.0,160.3374,160.4303,160.3036,160.3458,17031.0
2015-11-18 13:15:00,189.89,189.94,189.75,189.79,25340.0,160.3458,160.3881,160.2276,160.2614,25340.0
2015-11-18 13:20:00,189.82,189.98,189.82,189.92,23396.0,160.2867,160.4218,160.2867,160.3712,23396.0
2015-11-18 13:25:00,189.92,190.01,189.87,189.89,8305.0,160.3712,160.4472,160.329,160.3458,8305.0
2015-11-18 13:30:00,189.88,189.92,189.75,189.77,10483.0,160.3374,160.3712,160.2276,160.2445,10483.0
2015-11-18 13:35:00,189.77,189.86,189.68,189.84,12770.0,160.2445,160.3205,160.1685,160.3036,12770.0
2015-11-18 13:40:00,189.84,189.94,189.83,189.89,5164.0,160.3036,160.3881,160.2952,160.3458,5164.0
2015-11-18 13:45:00,189.87,189.91,189.74,189.75,10316.0,160.329,160.3627,160.2192,160.2276,10316.0
2015-11-18 13:50:00,189.75,189.75,189.67,189.69,4957.0,160.2276,160.2276,160.1601,160.177,4957.0
2015-11-18 13:55:00,189.71,189.77,189.68,189.68,11017.0,160.1939,160.2445,160.1685,160.1685,11017.0
2015-11-18 14:00:00,189.66,189.93,189.54,189.63,79266.0,160.1516,160.3796,160.0503,160.1263,79266.0
2015-11-18 14:05:00,189.7,190.3,189.7,190.22,54274.0,160.1854,160.6921,160.1854,160.6245,54274.0
2015-11-18 14:10:00,190.22,190.68,190.22,190.46,98116.0,160.6245,161.0129,160.6245,160.8272,98116.0
2015-11-18 14:15:00,190.37,190.47,190.25,190.25,23494.0,160.7512,160.8356,160.6498,160.6498,23494.0
2015-11-18 14:20:00,190.27,190.36,190.18,190.28,22698.0,160.6667,160.7427,160.5907,160.6752,22698.0
2015-11-18 14:25:00,190.3,190.34,190.15,190.25,19614.0,160.6921,160.7258,160.5654,160.6498,19614.0
2015-11-18 14:30:00,190.25,190.27,190.05,190.11,15194.0,160.6498,160.6667,160.481,160.5316,15194.0
2015-11-18 14:35:00,190.15,190.18,190.04,190.18,7736.0,160.5654,160.5907,160.4725,160.5907,7736.0
2015-11-18 14:40:00,190.2,190.4,190.2,190.4,4000.0,160.6076,160.7765,160.6076,160.7765,4000.0
2015-11-18 14:45:00,190.43,190.5,190.36,190.38,15182.0,160.8018,160.8609,160.7427,160.7596,15182.0
2015-11-18 14:50:00,190.4,190.55,190.35,190.55,6275.0,160.7765,160.9032,160.7343,160.9032,6275.0
2015-11-18 14:55:00,190.53,190.75,190.46,190.75,23288.0,160.8863,161.072,160.8272,161.072,23288.0
2015-11-18 15:00:00,190.71,190.74,190.64,190.67,5278.0,161.0383,161.0636,160.9792,161.0045,5278.0
2015-11-18 15:05:00,190.69,190.69,190.54,190.54,9543.0,161.0214,161.0214,160.8947,160.8947,9543.0
2015-11-18 15:10:00,190.52,190.75,190.51,190.75,6120.0,160.8778,161.072,160.8694,161.072,6120.0
2015-11-18 15:15:00,190.78,190.95,190.74,190.86,31869.0,161.0974,161.2409,161.0636,161.1649,31869.0
2015-11-18 15:20:00,190.82,190.86,190.73,190.79,10667.0,161.1312,161.1649,161.0552,161.1058,10667.0
2015-11-18 15:25:00,190.8,190.87,190.77,190.87,10361.0,161.1143,161.1734,161.0889,161.1734,10361.0
2015-11-18 15:30:00,190.85,191.03,190.81,191.02,25396.0,161.1565,161.3085,161.1227,161.3,25396.0
2015-11-18 15:35:00,191.05,191.1,190.99,191.01,20858.0,161.3254,161.3676,161.2747,161.2916,20858.0
2015-11-18 15:40:00,191.01,191.14,190.98,191.02,45837.0,161.2916,161.4014,161.2663,161.3,45837.0
2015-11-18 15:45:00,191.02,191.3,191.02,191.29,54100.0,161.3,161.5365,161.3,161.528,54100.0
2015-11-18 15:50:00,191.29,191.44,191.26,191.44,41282.0,161.528,161.6547,161.5027,161.6547,41282.0
2015-11-18 15:55:00,191.44,191.51,191.28,191.35,167153.0,161.6547,161.7138,161.5196,161.5787,167153.0
2015-11-19 09:30:00,191.3,191.35,191.16,191.31,103797.0,161.5365,161.5787,161.4183,161.5449,103797.0
2015-11-19 09:35:00,191.32,191.38,191.08,191.1,65582.0,161.5534,161.604,161.3507,161.3676,65582.0
2015-11-19 09:40:00,191.1,191.53,191.1,191.46,47639.0,161.3676,161.7307,161.3676,161.6716,47639.0
2015-11-19 09:45:00,191.49,191.63,191.42,191.61,25568.0,161.6969,161.8151,161.6378,161.7982,25568.0
2015-11-19 09:50:00,191.61,191.68,191.55,191.58,24889.0,161.7982,161.8573,161.7476,161.7729,24889.0
2015-11-19 09:55:00,191.59,191.6,191.47,191.5,14679.0,161.7814,161.7898,161.68,161.7054,14679.0
2015-11-19 10:00:00,191.49,191.51,191.34,191.4,37619.0,161.6969,161.7138,161.5702,161.6209,37619.0
2015-11-19 10:05:00,191.45,191.63,191.39,191.6,42196.0,161.6631,161.8151,161.6125,161.7898,42196.0
2015-11-19 10:10:00,191.6,191.65,191.41,191.41,16603.0,161.7898,161.832,161.6294,161.6294,16603.0
2015-11-19 10:15:00,191.4,191.4,191.19,191.2,23581.0,161.6209,161.6209,161.4436,161.452,23581.0
2015-11-19 10:20:00,191.21,191.32,191.17,191.26,15533.0,161.4605,161.5534,161.4267,161.5027,15533.0
2015-11-19 10:25:00,191.3,191.33,191.14,191.25,16982.0,161.5365,161.5618,161.4014,161.4943,16982.0
2015-11-19 10:30:00,191.25,191.43,191.13,191.18,24744.0,161.4943,161.6462,161.3929,161.4351,24744.0
2015-11-19 10:35:00,191.15,191.2,191.03,191.18,129875.0,161.4098,161.452,161.3085,161.4351,129875.0
2015-11-19 10:40:00,191.14,191.33,191.14,191.21,405908.0,161.4014,161.5618,161.4014,161.4605,405908.0
2015-11-19 10:45:00,191.19,191.24,191.12,191.23,11637.0,161.4436,161.4858,161.3845,161.4774,11637.0
2015-11-19 10:50:00,191.24,191.24,191.08,191.1,9134.0,161.4858,161.4858,161.3507,161.3676,9134.0
2015-11-19 10:55:00,191.11,191.25,191.02,191.25,9773.0,161.376,161.4943,161.3,161.4943,9773.0
2015-11-19 11:00:00,191.24,191.24,191.11,191.22,16098.0,161.4858,161.4858,161.376,161.4689,16098.0
2015-11-19 11:05:00,191.23,191.39,191.22,191.36,10696.0,161.4774,161.6125,161.4689,161.5871,10696.0
2015-11-19 11:10:00,191.39,191.41,191.25,191.3,15064.0,161.6125,161.6294,161.4943,161.5365,15064.0
2015-11-19 11:15:00,191.31,191.44,191.25,191.42,23365.0,161.5449,161.6547,161.4943,161.6378,23365.0
2015-11-19 11:20:00,191.4,191.41,191.28,191.34,15358.0,161.6209,161.6294,161.5196,161.5702,15358.0
2015-11-19 11:25:00,191.34,191.52,191.34,191.45,12995.0,161.5702,161.7222,161.5702,161.6631,12995.0
2015-11-19 11:30:00,191.44,191.49,191.34,191.34,21738.0,161.6547,161.6969,161.5702,161.5702,21738.0
2015-11-19 11:35:00,191.31,191.31,191.2,191.22,8009.0,161.5449,161.5449,161.452,161.4689,8009.0
2015-11-19 11:40:00,191.17,191.26,191.14,191.23,11290.0,161.4267,161.5027,161.4014,161.4774,11290.0
2015-11-19 11:45:00,191.24,191.25,191.08,191.08,8512.0,161.4858,161.4943,161.3507,161.3507,8512.0
2015-11-19 11:50:00,191.05,191.07,190.91,190.94,15003.0,161.3254,161.3423,161.2072,161.2325,15003.0
2015-11-19 11:55:00,190.91,191.08,190.9,191.01,12654.0,161.2072,161.3507,161.1987,161.2916,12654.0
2015-11-19 12:00:00,191.01,191.15,191.01,191.13,4702.0,161.2916,161.4098,161.2916,161.3929,4702.0
2015-11-19 12:05:00,191.15,191.15,191.02,191.02,9417.0,161.4098,161.4098,161.3,161.3,9417.0
2015-11-19 12:10:00,191.04,191.12,191.04,191.08,7009.0,161.3169,161.3845,161.3169,161.3507,7009.0
2015-11-19 12:15:00,191.06,191.09,190.99,191.04,8770.0,161.3338,161.3591,161.2747,161.3169,8770.0
2015-11-19 12:20:00,191.02,191.09,191.0,191.02,8500.0,161.3,161.3591,161.2831,161.3,8500.0
2015-11-19 12:25:00,191.03,191.12,191.02,191.12,12454.0,161.3085,161.3845,161.3,161.3845,12454.0
2015-11-19 12:30:00,191.11,191.23,191.1,191.23,7676.0,161.376,161.4774,161.3676,161.4774,7676.0
2015-11-19 12:35:00,191.16,191.27,191.16,191.21,8293.0,161.4183,161.5111,161.4183,161.4605,8293.0
2015-11-19 12:40:00,191.21,191.23,191.16,191.21,7690.0,161.4605,161.4774,161.4183,161.4605,7690.0
2015-11-19 12:45:00,191.21,191.33,191.21,191.28,18738.0,161.4605,161.5618,161.4605,161.5196,18738.0
2015-11-19 12:50:00,191.28,191.41,191.28,191.35,36306.0,161.5196,161.6294,161.5196,161.5787,36306.0
2015-11-19 12:55:00,191.35,191.52,191.28,191.5,32218.0,161.5787,161.7222,161.5196,161.7054,32218.0
2015-11-19 13:00:00,191.49,191.5,191.46,191.47,8605.0,161.6969,161.7054,161.6716,161.68,8605.0
2015-11-19 13:05:00,191.47,191.56,191.47,191.55,12966.0,161.68,161.756,161.68,161.7476,12966.0
2015-11-19 13:10:00,191.56,191.6,191.49,191.58,11600.0,161.756,161.7898,161.6969,161.7729,11600.0
2015-11-19 13:15:00,191.58,191.6,191.55,191.59,18145.0,161.7729,161.7898,161.7476,161.7814,18145.0
2015-11-19 13:20:00,191.6,191.61,191.55,191.58,27422.0,161.7898,161.7982,161.7476,161.7729,27422.0
2015-11-19 13:25:00,191.57,191.57,191.46,191.47,10774.0,161.7645,161.7645,161.6716,161.68,10774.0
2015-11-19 13:30:00,191.44,191.44,191.4,191.44,5350.0,161.6547,161.6547,161.6209,161.6547,5350.0
2015-11-19 13:35:00,191.4,191.41,191.32,191.38,7741.0,161.6209,161.6294,161.5534,161.604,7741.0
2015-11-19 13:40:00,191.39,191.46,191.38,191.42,13514.0,161.6125,161.6716,161.604,161.6378,13514.0
2015-11-19 13:45:00,191.42,191.56,191.42,191.43,7059.0,161.6378,161.756,161.6378,161.6462,7059.0
2015-11-19 13:50:00,191.43,191.45,191.34,191.39,10634.0,161.6462,161.6631,161.5702,161.6125,10634.0
2015-11-19 13:55:00,191.36,191.4,191.29,191.3,15218.0,161.5871,161.6209,161.528,161.5365,15218.0
2015-11-19 14:00:00,191.31,191.33,191.18,191.18,11937.0,161.5449,161.5618,161.4351,161.4351,11937.0
2015-11-19 14:05:00,191.16,191.27,191.13,191.22,11052.0,161.4183,161.5111,161.3929,161.4689,11052.0
2015-11-19 14:10:00,191.2,191.21,191.09,191.1,12149.0,161.452,161.4605,161.3591,161.3676,12149.0
2015-11-19 14:15:00,191.11,191.24,191.08,191.2,39783.0,161.376,161.4858,161.3507,161.452,39783.0
2015-11-19 14:20:00,191.14,191.24,191.12,191.2,8818.0,161.4014,161.4858,161.3845,161.452,8818.0
2015-11-19 14:25:00,191.2,191.23,191.15,191.22,8129.0,161.452,161.4774,161.4098,161.4689,8129.0
2015-11-19 14:30:00,191.22,191.36,191.22,191.24,12035.0,161.4689,161.5871,161.4689,161.4858,12035.0
2015-11-19 14:35:00,191.22,191.22,191.1,191.13,9016.0,161.4689,161.4689,161.3676,161.3929,9016.0
2015-11-19 14:40:00,191.12,191.21,191.11,191.17,7192.0,161.3845,161.4605,161.376,161.4267,7192.0
2015-11-19 14:45:00,191.17,191.2,191.11,191.2,11639.0,161.4267,161.452,161.376,161.452,11639.0
2015-11-19 14:50:00,191.22,191.41,191.22,191.31,15077.0,161.4689,161.6294,161.4689,161.5449,15077.0
2015-11-19 14:55:00,191.31,191.36,191.26,191.3,14713.0,161.5449,161.5871,161.5027,161.5365,14713.0
2015-11-19 15:00:00,191.28,191.32,191.21,191.25,7008.0,161.5196,161.5534,161.4605,161.4943,7008.0
2015-11-19 15:05:00,191.23,191.25,191.12,191.15,6628.0,161.4774,161.4943,161.3845,161.4098,6628.0
2015-11-19 15:10:00,191.16,191.19,191.05,191.11,20360.0,161.4183,161.4436,161.3254,161.376,20360.0
2015-11-19 15:15:00,191.12,191.19,191.08,191.16,27500.0,161.3845,161.4436,161.3507,161.4183,27500.0
2015-11-19 15:20:00,191.18,191.38,191.16,191.33,21585.0,161.4351,161.604,161.4183,161.5618,21585.0
2015-11-19 15:25:00,191.34,191.44,191.32,191.39,51378.0,161.5702,161.6547,161.5534,161.6125,51378.0
2015-11-19 15:30:00,191.41,191.45,191.23,191.23,25759.0,161.6294,161.6631,161.4774,161.4774,25759.0
2015-11-19 15:35:00,191.25,191.26,191.15,191.19,32363.0,161.4943,161.5027,161.4098,161.4436,32363.0
2015-11-19 15:40:00,191.18,191.2,191.11,191.12,10830.0,161.4351,161.452,161.376,161.3845,10830.0
2015-11-19 15:45:00,191.1,191.24,191.1,191.14,15116.0,161.3676,161.4858,161.3676,161.4014,15116.0
2015-11-19 15:50:00,191.14,191.27,191.13,191.26,44717.0,161.4014,161.5111,161.3929,161.5027,44717.0
2015-11-19 15:55:00,191.24,191.25,191.14,191.18,48200.0,161.4858,161.4943,161.4014,161.4351,48200.0
2015-11-20 09:30:00,192.01,192.15,191.95,192.11,103827.0,162.136,162.2542,162.0853,162.2204,103827.0
2015-11-20 09:35:00,192.15,192.22,192.0,192.22,47775.0,162.2542,162.3133,162.1276,162.3133,47775.0
2015-11-20 09:40:00,192.25,192.35,192.21,192.33,29850.0,162.3387,162.4231,162.3049,162.4062,29850.0
2015-11-20 09:45:00,192.32,192.48,192.32,192.47,110067.0,162.3978,162.5329,162.3978,162.5244,110067.0
2015-11-20 09:50:00,192.5,192.56,192.41,192.44,114034.0,162.5498,162.6004,162.4738,162.4991,114034.0
2015-11-20 09:55:00,192.45,192.52,192.39,192.51,38239.0,162.5075,162.5667,162.4569,162.5582,38239.0
2015-11-20 10:00:00,192.52,192.54,192.28,192.28,30463.0,162.5667,162.5835,162.364,162.364,30463.0
2015-11-20 10:05:00,192.29,192.39,192.29,192.39,7481.0,162.3724,162.4569,162.3724,162.4569,7481.0
2015-11-20 10:10:00,192.33,192.62,192.32,192.6,19532.0,162.4062,162.6511,162.3978,162.6342,19532.0
2015-11-20 10:15:00,192.58,192.66,192.48,192.56,9257.0,162.6173,162.6849,162.5329,162.6004,9257.0
2015-11-20 10:20:00,192.56,192.58,192.47,192.49,17298.0,162.6004,162.6173,162.5244,162.5413,17298.0
2015-11-20 10:25:00,192.49,192.51,192.41,192.41,2929.0,162.5413,162.5582,162.4738,162.4738,2929.0
2015-11-20 10:30:00,192.46,192.46,192.36,192.4,4552.0,162.516,162.516,162.4316,162.4653,4552.0
2015-11-20 10:35:00,192.4,192.47,192.34,192.45,34013.0,162.4653,162.5244,162.4147,162.5075,34013.0
2015-11-20 10:40:00,192.4,192.43,192.29,192.31,12769.0,162.4653,162.4907,162.3724,162.3893,12769.0
2015-11-20 10:45:00,192.3,192.4,192.29,192.4,6025.0,162.3809,162.4653,162.3724,162.4653,6025.0
2015-11-20 10:50:00,192.35,192.42,192.33,192.33,1529.0,162.4231,162.4822,162.4062,162.4062,1529.0
2015-11-20 10:55:00,192.38,192.38,192.16,192.18,3934.0,162.4484,162.4484,162.2627,162.2796,3934.0
2015-11-20 11:00:00,192.18,192.26,192.17,192.26,2329.0,162.2796,162.3471,162.2711,162.3471,2329.0
2015-11-20 11:05:00,192.26,192.29,192.23,192.28,3374.0,162.3471,162.3724,162.3218,162.364,3374.0
2015-11-20 11:10:00,192.33,192.33,192.25,192.27,22838.0,162.4062,162.4062,162.3387,162.3556,22838.0
2015-11-20 11:15:00,192.2,192.39,192.2,192.39,5910.0,162.2964,162.4569,162.2964,162.4569,5910.0
2015-11-20 11:20:00,192.41,192.41,192.36,192.37,3385.0,162.4738,162.4738,162.4316,162.44,3385.0
2015-11-20 11:25:00,192.39,192.42,192.36,192.37,3076.0,162.4569,162.4822,162.4316,162.44,3076.0
2015-11-20 11:30:00,192.31,192.31,192.21,192.27,23528.0,162.3893,162.3893,162.3049,162.3556,23528.0
2015-11-20 11:35:00,192.25,192.3,192.21,192.23,3102.0,162.3387,162.3809,162.3049,162.3218,3102.0
2015-11-20 11:40:00,192.26,192.3,192.26,192.28,4172.0,162.3471,162.3809,162.3471,162.364,4172.0
2015-11-20 11:45:00,192.27,192.27,192.22,192.23,3547.0,162.3556,162.3556,162.3133,162.3218,3547.0
2015-11-20 11:50:00,192.21,192.22,192.08,192.08,7314.0,162.3049,162.3133,162.1951,162.1951,7314.0
2015-11-20 11:55:00,192.06,192.13,192.04,192.11,20677.0,162.1782,162.2373,162.1613,162.2204,20677.0
2015-11-20 12:00:00,192.07,192.07,192.0,192.07,3095.0,162.1867,162.1867,162.1276,162.1867,3095.0
2015-11-20 12:05:00,192.04,192.08,192.02,192.08,3046.0,162.1613,162.1951,162.1445,162.1951,3046.0
2015-11-20 12:10:00,192.1,192.1,191.99,191.99,3029.0,162.212,162.212,162.1191,162.1191,3029.0
2015-11-20 12:15:00,191.95,192.11,191.94,192.11,3984.0,162.0853,162.2204,162.0769,162.2204,3984.0
2015-11-20 12:20:00,192.07,192.11,192.02,192.04,2025.0,162.1867,162.2204,162.1445,162.1613,2025.0
2015-11-20 12:25:00,192.07,192.09,192.04,192.07,1056.0,162.1867,162.2036,162.1613,162.1867,1056.0
2015-11-20 12:30:00,192.11,192.16,192.11,192.12,9190.0,162.2204,162.2627,162.2204,162.2289,9190.0
2015-11-20 12:35:00,192.1,192.14,192.09,192.12,2379.0,162.212,162.2458,162.2036,162.2289,2379.0
2015-11-20 12:40:00,192.07,192.2,192.05,192.14,2882.0,162.1867,162.2964,162.1698,162.2458,2882.0
2015-11-20 12:45:00,192.15,192.23,192.1,192.1,4917.0,162.2542,162.3218,162.212,162.212,4917.0
2015-11-20 12:50:00,192.14,192.15,192.08,192.09,2849.0,162.2458,162.2542,162.1951,162.2036,2849.0
2015-11-20 12:55:00,192.11,192.15,192.08,192.12,3266.0,162.2204,162.2542,162.1951,162.2289,3266.0
2015-11-20 13:00:00,192.16,192.26,192.16,192.24,3284.0,162.2627,162.3471,162.2627,162.3302,3284.0
2015-11-20 13:05:00,192.26,192.26,192.2,192.22,39048.0,162.3471,162.3471,162.2964,162.3133,39048.0
2015-11-20 13:10:00,192.24,192.24,192.08,192.08,10112.0,162.3302,162.3302,162.1951,162.1951,10112.0
2015-11-20 13:15:00,192.11,192.17,192.08,192.14,3990.0,162.2204,162.2711,162.1951,162.2458,3990.0
2015-11-20 13:20:00,192.12,192.15,192.09,192.14,79872.0,162.2289,162.2542,162.2036,162.2458,79872.0
2015-11-20 13:25:00,192.19,192.19,192.05,192.05,7924.0,162.288,162.288,162.1698,162.1698,7924.0
2015-11-20 13:30:00,192.05,192.05,191.93,191.95,8679.0,162.1698,162.1698,162.0685,162.0853,8679.0
2015-11-20 13:35:00,191.92,191.92,191.84,191.84,1896.0,162.06,162.06,161.9925,161.9925,1896.0
2015-11-20 13:40:00,191.91,191.96,191.84,191.85,10846.0,162.0516,162.0938,161.9925,162.0009,10846.0
2015-11-20 13:45:00,191.85,191.95,191.85,191.91,2612.0,162.0009,162.0853,162.0009,162.0516,2612.0
2015-11-20 13:50:00,191.91,191.98,191.85,191.97,20186.0,162.0516,162.1107,162.0009,162.1022,20186.0
2015-11-20 13:55:00,191.95,191.98,191.92,191.93,23818.0,162.0853,162.1107,162.06,162.0685,23818.0
2015-11-20 14:00:00,191.91,192.01,191.91,191.99,3891.0,162.0516,162.136,162.0516,162.1191,3891.0
2015-11-20 14:05:00,191.96,192.04,191.96,192.01,6365.0,162.0938,162.1613,162.0938,162.136,6365.0
2015-11-20 14:10:00,192.04,192.06,191.98,192.01,6921.0,162.1613,162.1782,162.1107,162.136,6921.0
2015-11-20 14:15:00,192.01,192.06,191.96,192.01,11686.0,162.136,162.1782,162.0938,162.136,11686.0
2015-11-20 14:20:00,192.04,192.05,191.92,191.93,4469.0,162.1613,162.1698,162.06,162.0685,4469.0
2015-11-20 14:25:00,191.91,191.94,191.87,191.88,4981.0,162.0516,162.0769,162.0178,162.0262,4981.0
2015-11-20 14:30:00,191.88,191.93,191.81,191.91,3338.0,162.0262,162.0685,161.9671,162.0516,3338.0
2015-11-20 14:35:00,191.89,192.03,191.89,192.0,23948.0,162.0347,162.1529,162.0347,162.1276,23948.0
2015-11-20 14:40:00,192.01,192.02,191.91,191.98,39609.0,162.136,162.1445,162.0516,162.1107,39609.0
2015-11-20 14:45:00,191.96,191.99,191.93,191.94,6224.0,162.0938,162.1191,162.0685,162.0769,6224.0
2015-11-20 14:50:00,191.94,191.97,191.91,191.93,6642.0,162.0769,162.1022,162.0516,162.0685,6642.0
2015-11-20 14:55:00,191.87,191.87,191.67,191.67,6499.0,162.0178,162.0178,161.8489,161.8489,6499.0
2015-11-20 15:00:00,191.67,191.75,191.58,191.58,12734.0,161.8489,161.9165,161.7729,161.7729,12734.0
2015-11-20 15:05:00,191.62,191.72,191.5,191.71,11577.0,161.8067,161.8911,161.7054,161.8827,11577.0
2015-11-20 15:10:00,191.67,191.79,191.66,191.78,8221.0,161.8489,161.9502,161.8405,161.9418,8221.0
2015-11-20 15:15:00,191.74,191.79,191.72,191.76,4430.0,161.908,161.9502,161.8911,161.9249,4430.0
2015-11-20 15:20:00,191.76,191.76,191.69,191.74,7284.0,161.9249,161.9249,161.8658,161.908,7284.0
2015-11-20 15:25:00,191.74,191.79,191.69,191.78,12260.0,161.908,161.9502,161.8658,161.9418,12260.0
2015-11-20 15:30:00,191.77,191.87,191.76,191.79,13447.0,161.9333,162.0178,161.9249,161.9502,13447.0
2015-11-20 15:35:00,191.82,191.89,191.81,191.88,10159.0,161.9756,162.0347,161.9671,162.0262,10159.0
2015-11-20 15:40:00,191.86,191.93,191.83,191.93,4422.0,162.0093,162.0685,161.984,162.0685,4422.0
2015-11-20 15:45:00,191.92,191.99,191.87,191.94,6419.0,162.06,162.1191,162.0178,162.0769,6419.0
2015-11-20 15:50:00,191.96,191.97,191.83,191.84,15106.0,162.0938,162.1022,161.984,161.9925,15106.0
2015-11-20 15:55:00,191.85,191.95,191.75,191.95,45767.0,162.0009,162.0853,161.9165,162.0853,45767.0
2015-11-23 09:30:00,191.97,192.01,191.85,191.85,89551.0,162.1022,162.136,162.0009,162.0009,89551.0
2015-11-23 09:35:00,191.84,191.92,191.78,191.83,24761.0,161.9925,162.06,161.9418,161.984,24761.0
2015-11-23 09:40:00,191.85,192.01,191.85,191.98,13424.0,162.0009,162.136,162.0009,162.1107,13424.0
2015-11-23 09:45:00,191.99,192.2,191.98,192.2,13300.0,162.1191,162.2964,162.1107,162.2964,13300.0
2015-11-23 09:50:00,192.21,192.25,191.98,191.98,11561.0,162.3049,162.3387,162.1107,162.1107,11561.0
2015-11-23 09:55:00,191.96,191.96,191.86,191.9,11535.0,162.0938,162.0938,162.0093,162.0431,11535.0
2015-11-23 10:00:00,191.89,192.03,191.81,191.81,3803.0,162.0347,162.1529,161.9671,161.9671,3803.0
2015-11-23 10:05:00,191.78,192.07,191.78,192.07,7153.0,161.9418,162.1867,161.9418,162.1867,7153.0
2015-11-23 10:10:00,192.06,192.28,192.04,192.26,20222.0,162.1782,162.364,162.1613,162.3471,20222.0
2015-11-23 10:15:00,192.28,192.47,192.23,192.46,7032.0,162.364,162.5244,162.3218,162.516,7032.0
2015-11-23 10:20:00,192.47,192.54,192.37,192.51,18700.0,162.5244,162.5835,162.44,162.5582,18700.0
2015-11-23 10:25:00,192.49,192.49,192.3,192.3,10254.0,162.5413,162.5413,162.3809,162.3809,10254.0
2015-11-23 10:30:00,192.37,192.38,192.28,192.28,2970.0,162.44,162.4484,162.364,162.364,2970.0
2015-11-23 10:35:00,192.29,192.41,192.29,192.36,2345.0,162.3724,162.4738,162.3724,162.4316,2345.0
2015-11-23 10:40:00,192.36,192.38,192.22,192.35,240078.0,162.4316,162.4484,162.3133,162.4231,240078.0
2015-11-23 10:45:00,192.4,192.48,192.33,192.45,9213.0,162.4653,162.5329,162.4062,162.5075,9213.0
2015-11-23 10:50:00,192.47,192.48,192.34,192.37,4454.0,162.5244,162.5329,162.4147,162.44,4454.0
2015-11-23 10:55:00,192.43,192.5,192.41,192.49,9228.0,162.4907,162.5498,162.4738,162.5413,9228.0
2015-11-23 11:00:00,192.48,192.49,192.38,192.43,15925.0,162.5329,162.5413,162.4484,162.4907,15925.0
2015-11-23 11:05:00,192.4,192.44,192.33,192.44,9634.0,162.4653,162.4991,162.4062,162.4991,9634.0
2015-11-23 11:10:00,192.44,192.48,192.37,192.39,5131.0,162.4991,162.5329,162.44,162.4569,5131.0
2015-11-23 11:15:00,192.44,192.49,192.37,192.38,11091.0,162.4991,162.5413,162.44,162.4484,11091.0
2015-11-23 11:20:00,192.37,192.39,192.3,192.32,9956.0,162.44,162.4569,162.3809,162.3978,9956.0
2015-11-23 11:25:00,192.32,192.38,192.27,192.38,6895.0,162.3978,162.4484,162.3556,162.4484,6895.0
2015-11-23 11:30:00,192.38,192.39,192.26,192.26,8808.0,162.4484,162.4569,162.3471,162.3471,8808.0
2015-11-23 11:35:00,192.31,192.37,192.24,192.24,13587.0,162.3893,162.44,162.3302,162.3302,13587.0
2015-11-23 11:40:00,192.23,192.43,192.22,192.41,16769.0,162.3218,162.4907,162.3133,162.4738,16769.0
2015-11-23 11:45:00,192.37,192.4,192.33,192.35,23047.0,162.44,162.4653,162.4062,162.4231,23047.0
2015-11-23 11:50:00,192.36,192.47,192.36,192.45,3871.0,162.4316,162.5244,162.4316,162.5075,3871.0
2015-11-23 11:55:00,192.46,192.46,192.41,192.42,2972.0,162.516,162.516,162.4738,162.4822,2972.0
2015-11-23 12:00:00,192.41,192.41,192.36,192.38,4117.0,162.4738,162.4738,162.4316,162.4484,4117.0
2015-11-23 12:05:00,192.36,192.36,192.26,192.26,2839.0,162.4316,162.4316,162.3471,162.3471,2839.0
2015-11-23 12:10:00,192.29,192.32,192.28,192.29,2314.0,162.3724,162.3978,162.364,162.3724,2314.0
2015-11-23 12:15:00,192.28,192.28,192.14,192.17,9759.0,162.364,162.364,162.2458,162.2711,9759.0
2015-11-23 12:20:00,192.17,192.2,192.11,192.11,3158.0,162.2711,162.2964,162.2204,162.2204,3158.0
2015-11-23 12:25:00,192.14,192.24,192.14,192.21,7831.0,162.2458,162.3302,162.2458,162.3049,7831.0
2015-11-23 12:30:00,192.12,192.17,192.11,192.13,1549.0,162.2289,162.2711,162.2204,162.2373,1549.0
2015-11-23 12:35:00,192.16,192.18,192.13,192.18,5099.0,162.2627,162.2796,162.2373,162.2796,5099.0
2015-11-23 12:40:00,192.18,192.22,192.14,192.21,6962.0,162.2796,162.3133,162.2458,162.3049,6962.0
2015-11-23 12:45:00,192.22,192.22,192.15,192.21,3019.0,162.3133,162.3133,162.2542,162.3049,3019.0
2015-11-23 12:50:00,192.22,192.25,192.18,192.24,13174.0,162.3133,162.3387,162.2796,162.3302,13174.0
2015-11-23 12:55:00,192.27,192.29,192.23,192.24,4254.0,162.3556,162.3724,162.3218,162.3302,4254.0
2015-11-23 13:00:00,192.24,192.32,192.24,192.29,7773.0,162.3302,162.3978,162.3302,162.3724,7773.0
2015-11-23 13:05:00,192.29,192.31,192.26,192.27,6244.0,162.3724,162.3893,162.3471,162.3556,6244.0
2015-11-23 13:10:00,192.29,192.29,192.17,192.18,2600.0,162.3724,162.3724,162.2711,162.2796,2600.0
2015-11-23 13:15:00,192.17,192.2,192.14,192.16,4557.0,162.2711,162.2964,162.2458,162.2627,4557.0
2015-11-23 13:20:00,192.16,192.2,192.14,192.15,5592.0,162.2627,162.2964,162.2458,162.2542,5592.0
2015-11-23 13:25:00,192.13,192.21,192.11,192.16,13613.0,162.2373,162.3049,162.2204,162.2627,13613.0
2015-11-23 13:30:00,192.15,192.15,192.03,192.09,8868.0,162.2542,162.2542,162.1529,162.2036,8868.0
2015-11-23 13:35:00,192.1,192.2,192.1,192.19,8856.0,162.212,162.2964,162.212,162.288,8856.0
2015-11-23 13:40:00,192.2,192.2,192.08,192.13,39457.0,162.2964,162.2964,162.1951,162.2373,39457.0
2015-11-23 13:45:00,192.13,192.13,192.0,192.0,11969.0,162.2373,162.2373,162.1276,162.1276,11969.0
2015-11-23 13:50:00,192.03,192.06,192.0,192.06,5246.0,162.1529,162.1782,162.1276,162.1782,5246.0
2015-11-23 13:55:00,192.05,192.06,191.85,191.85,7629.0,162.1698,162.1782,162.0009,162.0009,7629.0
2015-11-23 14:00:00,191.84,191.91,191.63,191.65,18249.0,161.9925,162.0516,161.8151,161.832,18249.0
2015-11-23 14:05:00,191.68,191.71,191.57,191.57,6029.0,161.8573,161.8827,161.7645,161.7645,6029.0
2015-11-23 14:10:00,191.54,191.63,191.45,191.56,24669.0,161.7391,161.8151,161.6631,161.756,24669.0
2015-11-23 14:15:00,191.55,191.59,191.48,191.52,20973.0,161.7476,161.7814,161.6885,161.7222,20973.0
2015-11-23 14:20:00,191.47,191.48,191.41,191.41,5095.0,161.68,161.6885,161.6294,161.6294,5095.0
2015-11-23 14:25:00,191.38,191.49,191.34,191.46,17373.0,161.604,161.6969,161.5702,161.6716,17373.0
2015-11-23 14:30:00,191.44,191.48,191.37,191.43,10446.0,161.6547,161.6885,161.5956,161.6462,10446.0
2015-11-23 14:35:00,191.38,191.38,191.2,191.29,25707.0,161.604,161.604,161.452,161.528,25707.0
2015-11-23 14:40:00,191.26,191.34,191.24,191.31,9733.0,161.5027,161.5702,161.4858,161.5449,9733.0
2015-11-23 14:45:00,191.31,191.38,191.31,191.35,8606.0,161.5449,161.604,161.5449,161.5787,8606.0
2015-11-23 14:50:00,191.36,191.46,191.36,191.4,4787.0,161.5871,161.6716,161.5871,161.6209,4787.0
2015-11-23 14:55:00,191.41,191.52,191.41,191.51,4895.0,161.6294,161.7222,161.6294,161.7138,4895.0
2015-11-23 15:00:00,191.53,191.57,191.49,191.53,7294.0,161.7307,161.7645,161.6969,161.7307,7294.0
2015-11-23 15:05:00,191.52,191.61,191.51,191.57,14729.0,161.7222,161.7982,161.7138,161.7645,14729.0
2015-11-23 15:10:00,191.58,191.65,191.58,191.62,9486.0,161.7729,161.832,161.7729,161.8067,9486.0
2015-11-23 15:15:00,191.66,191.66,191.56,191.65,9500.0,161.8405,161.8405,161.756,161.832,9500.0
2015-11-23 15:20:00,191.65,191.71,191.64,191.69,14110.0,161.832,161.8827,161.8236,161.8658,14110.0
2015-11-23 15:25:00,191.69,191.71,191.62,191.64,5644.0,161.8658,161.8827,161.8067,161.8236,5644.0
2015-11-23 15:30:00,191.69,191.82,191.68,191.8,10062.0,161.8658,161.9756,161.8573,161.9587,10062.0
2015-11-23 15:35:00,191.79,191.8,191.74,191.75,4145.0,161.9502,161.9587,161.908,161.9165,4145.0
2015-11-23 15:40:00,191.73,191.75,191.61,191.61,9873.0,161.8996,161.9165,161.7982,161.7982,9873.0
2015-11-23 15:45:00,191.71,191.72,191.67,191.7,9040.0,161.8827,161.8911,161.8489,161.8742,9040.0
2015-11-23 15:50:00,191.71,191.78,191.65,191.76,19844.0,161.8827,161.9418,161.832,161.9249,19844.0
2015-11-23 15:55:00,191.74,191.75,191.64,191.68,26951.0,161.908,161.9165,161.8236,161.8573,26951.0
2015-11-24 09:30:00,190.63,190.81,190.51,190.78,22236.0,160.9707,161.1227,160.8694,161.0974,22236.0
2015-11-24 09:35:00,190.8,191.01,190.77,191.0,33795.0,161.1143,161.2916,161.0889,161.2831,33795.0
2015-11-24 09:40:00,191.05,191.14,190.98,191.12,9785.0,161.3254,161.4014,161.2663,161.3845,9785.0
2015-11-24 09:45:00,191.11,191.18,190.97,190.97,21839.0,161.376,161.4351,161.2578,161.2578,21839.0
2015-11-24 09:50:00,190.98,191.21,190.98,191.18,9669.0,161.2663,161.4605,161.2663,161.4351,9669.0
2015-11-24 09:55:00,191.18,191.2,191.03,191.1,20565.0,161.4351,161.452,161.3085,161.3676,20565.0
2015-11-24 10:00:00,191.07,191.07,190.88,191.03,19377.0,161.3423,161.3423,161.1818,161.3085,19377.0
2015-11-24 10:05:00,191.0,191.18,190.98,190.99,15791.0,161.2831,161.4351,161.2663,161.2747,15791.0
2015-11-24 10:10:00,191.12,191.14,190.85,190.9,24167.0,161.3845,161.4014,161.1565,161.1987,24167.0
2015-11-24 10:15:00,190.84,190.88,190.78,190.81,4656.0,161.148,161.1818,161.0974,161.1227,4656.0
2015-11-24 10:20:00,190.77,190.9,190.76,190.85,4794.0,161.0889,161.1987,161.0805,161.1565,4794.0
2015-11-24 10:25:00,190.82,190.82,190.64,190.66,14522.0,161.1312,161.1312,160.9792,160.996,14522.0
2015-11-24 10:30:00,190.63,190.63,190.36,190.41,17997.0,160.9707,160.9707,160.7427,160.7849,17997.0
2015-11-24 10:35:00,190.36,190.46,190.33,190.46,14382.0,160.7427,160.8272,160.7174,160.8272,14382.0
2015-11-24 10:40:00,190.46,190.53,190.37,190.37,6348.0,160.8272,160.8863,160.7512,160.7512,6348.0
2015-11-24 10:45:00,190.38,190.4,190.18,190.21,23512.0,160.7596,160.7765,160.5907,160.6161,23512.0
2015-11-24 10:50:00,190.21,190.35,190.2,190.32,3075.0,160.6161,160.7343,160.6076,160.7089,3075.0
2015-11-24 10:55:00,190.33,190.43,190.31,190.38,10070.0,160.7174,160.8018,160.7005,160.7596,10070.0
2015-11-24 11:00:00,190.4,190.47,190.29,190.47,14504.0,160.7765,160.8356,160.6836,160.8356,14504.0
2015-11-24 11:05:00,190.49,190.73,190.47,190.7,34033.0,160.8525,161.0552,160.8356,161.0298,34033.0
2015-11-24 11:10:00,190.7,190.78,190.68,190.7,4537.0,161.0298,161.0974,161.0129,161.0298,4537.0
2015-11-24 11:15:00,190.76,190.76,190.62,190.66,3957.0,161.0805,161.0805,160.9623,160.996,3957.0
2015-11-24 11:20:00,190.67,190.93,190.61,190.92,10307.0,161.0045,161.224,160.9538,161.2156,10307.0
2015-11-24 11:25:00,190.96,191.1,190.96,191.09,19043.0,161.2494,161.3676,161.2494,161.3591,19043.0
2015-11-24 11:30:00,191.11,191.39,191.11,191.27,55880.0,161.376,161.6125,161.376,161.5111,55880.0
2015-11-24 11:35:00,191.28,191.39,191.27,191.31,6029.0,161.5196,161.6125,161.5111,161.5449,6029.0
2015-11-24 11:40:00,191.31,191.35,191.23,191.33,5347.0,161.5449,161.5787,161.4774,161.5618,5347.0
2015-11-24 11:45:00,191.38,191.38,191.24,191.25,8235.0,161.604,161.604,161.4858,161.4943,8235.0
2015-11-24 11:50:00,191.26,191.52,191.26,191.41,16926.0,161.5027,161.7222,161.5027,161.6294,16926.0
2015-11-24 11:55:00,191.39,191.58,191.39,191.47,14342.0,161.6125,161.7729,161.6125,161.68,14342.0
2015-11-24 12:00:00,191.52,191.73,191.51,191.65,11467.0,161.7222,161.8996,161.7138,161.832,11467.0
2015-11-24 12:05:00,191.63,191.64,191.5,191.51,11616.0,161.8151,161.8236,161.7054,161.7138,11616.0
2015-11-24 12:10:00,191.5,191.58,191.5,191.56,5650.0,161.7054,161.7729,161.7054,161.756,5650.0
2015-11-24 12:15:00,191.58,191.58,191.44,191.44,5031.0,161.7729,161.7729,161.6547,161.6547,5031.0
2015-11-24 12:20:00,191.45,191.47,191.39,191.39,27448.0,161.6631,161.68,161.6125,161.6125,27448.0
2015-11-24 12:25:00,191.39,191.52,191.37,191.51,13471.0,161.6125,161.7222,161.5956,161.7138,13471.0
2015-11-24 12:30:00,191.51,191.53,191.46,191.52,16409.0,161.7138,161.7307,161.6716,161.7222,16409.0
2015-11-24 12:35:00,191.52,191.58,191.51,191.53,30220.0,161.7222,161.7729,161.7138,161.7307,30220.0
2015-11-24 12:40:00,191.55,191.58,191.51,191.52,11168.0,161.7476,161.7729,161.7138,161.7222,11168.0
2015-11-24 12:45:00,191.5,191.53,191.42,191.44,6767.0,161.7054,161.7307,161.6378,161.6547,6767.0
2015-11-24 12:50:00,191.45,191.53,191.44,191.51,4037.0,161.6631,161.7307,161.6547,161.7138,4037.0
2015-11-24 12:55:00,191.53,191.53,191.47,191.52,2888.0,161.7307,161.7307,161.68,161.7222,2888.0
2015-11-24 13:00:00,191.55,191.9,191.54,191.87,10173.0,161.7476,162.0431,161.7391,162.0178,10173.0
2015-11-24 13:05:00,191.86,191.99,191.86,191.96,6755.0,162.0093,162.1191,162.0093,162.0938,6755.0
2015-11-24 13:10:00,191.97,192.02,191.85,191.85,15207.0,162.1022,162.1445,162.0009,162.0009,15207.0
2015-11-24 13:15:00,191.88,191.9,191.8,191.8,24199.0,162.0262,162.0431,161.9587,161.9587,24199.0
2015-11-24 13:20:00,191.81,192.03,191.81,191.91,22576.0,161.9671,162.1529,161.9671,162.0516,22576.0
2015-11-24 13:25:00,191.94,192.06,191.94,192.05,4817.0,162.0769,162.1782,162.0769,162.1698,4817.0
2015-11-24 13:30:00,192.1,192.17,192.08,192.11,12099.0,162.212,162.2711,162.1951,162.2204,12099.0
2015-11-24 13:35:00,192.13,192.13,192.02,192.04,12612.0,162.2373,162.2373,162.1445,162.1613,12612.0
2015-11-24 13:40:00,192.08,192.09,192.05,192.05,1152.0,162.1951,162.2036,162.1698,162.1698,1152.0
2015-11-24 13:45:00,192.08,192.08,192.0,192.0,4695.0,162.1951,162.1951,162.1276,162.1276,4695.0
2015-11-24 13:50:00,192.01,192.03,191.95,191.98,7805.0,162.136,162.1529,162.0853,162.1107,7805.0
2015-11-24 13:55:00,191.95,192.04,191.95,192.01,6194.0,162.0853,162.1613,162.0853,162.136,6194.0
2015-11-24 14:00:00,192.06,192.11,192.04,192.09,3525.0,162.1782,162.2204,162.1613,162.2036,3525.0
2015-11-24 14:05:00,192.15,192.31,192.15,192.18,12308.0,162.2542,162.3893,162.2542,162.2796,12308.0
2015-11-24 14:10:00,192.16,192.18,191.82,191.82,13906.0,162.2627,162.2796,161.9756,161.9756,13906.0
2015-11-24 14:15:00,191.84,191.88,191.74,191.87,17422.0,161.9925,162.0262,161.908,162.0178,17422.0
2015-11-24 14:20:00,191.86,191.87,191.77,191.77,6831.0,162.0093,162.0178,161.9333,161.9333,6831.0
2015-11-24 14:25:00,191.8,191.91,191.77,191.82,2782.0,161.9587,162.0516,161.9333,161.9756,2782.0
2015-11-24 14:30:00,191.82,191.99,191.72,191.93,20500.0,161.9756,162.1191,161.8911,162.0685,20500.0
2015-11-24 14:35:00,191.98,192.02,191.95,191.99,10347.0,162.1107,162.1445,162.0853,162.1191,10347.0
2015-11-24 14:40:00,191.99,192.02,191.95,191.96,9927.0,162.1191,162.1445,162.0853,162.0938,9927.0
2015-11-24 14:45:00,192.02,192.03,191.98,191.99,6734.0,162.1445,162.1529,162.1107,162.1191,6734.0
2015-11-24 14:50:00,191.98,192.09,191.97,192.09,32301.0,162.1107,162.2036,162.1022,162.2036,32301.0
2015-11-24 14:55:00,192.1,192.15,192.1,192.12,7719.0,162.212,162.2542,162.212,162.2289,7719.0
2015-11-24 15:00:00,192.13,192.13,192.02,192.08,169094.0,162.2373,162.2373,162.1445,162.1951,169094.0
2015-11-24 15:05:00,192.04,192.16,192.04,192.16,14658.0,162.1613,162.2627,162.1613,162.2627,14658.0
2015-11-24 15:10:00,192.23,192.34,192.2,192.26,20790.0,162.3218,162.4147,162.2964,162.3471,20790.0
2015-11-24 15:15:00,192.3,192.38,192.23,192.23,51573.0,162.3809,162.4484,162.3218,162.3218,51573.0
2015-11-24 15:20:00,192.26,192.31,192.13,192.13,31313.0,162.3471,162.3893,162.2373,162.2373,31313.0
2015-11-24 15:25:00,192.13,192.22,192.1,192.12,18329.0,162.2373,162.3133,162.212,162.2289,18329.0
2015-11-24 15:30:00,192.15,192.15,192.01,192.07,6453.0,162.2542,162.2542,162.136,162.1867,6453.0
2015-11-24 15:35:00,192.09,192.1,191.89,191.92,9249.0,162.2036,162.212,162.0347,162.06,9249.0
2015-11-24 15:40:00,191.89,192.06,191.89,192.06,5312.0,162.0347,162.1782,162.0347,162.1782,5312.0
2015-11-24 15:45:00,192.01,192.01,191.88,191.91,8608.0,162.136,162.136,162.0262,162.0516,8608.0
2015-11-24 15:50:00,191.9,191.92,191.82,191.84,60092.0,162.0431,162.06,161.9756,161.9925,60092.0
2015-11-24 15:55:00,191.85,192.01,191.82,192.0,109637.0,162.0009,162.136,161.9756,162.1276,109637.0
2015-11-25 09:30:00,192.15,192.15,191.95,192.06,27483.0,162.2542,162.2542,162.0853,162.1782,27483.0
2015-11-25 09:35:00,191.96,192.01,191.86,191.96,32363.0,162.0938,162.136,162.0093,162.0938,32363.0
2015-11-25 09:40:00,191.96,191.96,191.74,191.78,2547.0,162.0938,162.0938,161.908,161.9418,2547.0
2015-11-25 09:45:00,191.78,191.93,191.67,191.88,15434.0,161.9418,162.0685,161.8489,162.0262,15434.0
2015-11-25 09:50:00,191.88,192.02,191.86,192.01,23580.0,162.0262,162.1445,162.0093,162.136,23580.0
2015-11-25 09:55:00,192.01,192.14,192.0,192.13,2605.0,162.136,162.2458,162.1276,162.2373,2605.0
2015-11-25 10:00:00,192.12,192.13,192.0,192.1,5523.0,162.2289,162.2373,162.1276,162.212,5523.0
2015-11-25 10:05:00,192.15,192.15,191.93,191.93,4870.0,162.2542,162.2542,162.0685,162.0685,4870.0
2015-11-25 10:10:00,191.96,192.14,191.95,192.1,3731.0,162.0938,162.2458,162.0853,162.212,3731.0
2015-11-25 10:15:00,192.09,192.14,192.06,192.13,24593.0,162.2036,162.2458,162.1782,162.2373,24593.0
2015-11-25 10:20:00,192.15,192.15,192.05,192.07,28137.0,162.2542,162.2542,162.1698,162.1867,28137.0
2015-11-25 10:25:00,192.07,192.07,191.96,191.99,7020.0,162.1867,162.1867,162.0938,162.1191,7020.0
2015-11-25 10:30:00,191.96,192.29,191.96,192.26,28642.0,162.0938,162.3724,162.0938,162.3471,28642.0
2015-11-25 10:35:00,192.28,192.28,192.16,192.21,3324.0,162.364,162.364,162.2627,162.3049,3324.0
2015-11-25 10:40:00,192.21,192.28,192.18,192.18,3850.0,162.3049,162.364,162.2796,162.2796,3850.0
2015-11-25 10:45:00,192.24,192.25,192.19,192.19,2169.0,162.3302,162.3387,162.288,162.288,2169.0
2015-11-25 10:50:00,192.23,192.24,192.12,192.12,3421.0,162.3218,162.3302,162.2289,162.2289,3421.0
2015-11-25 10:55:00,192.1,192.13,192.07,192.11,4890.0,162.212,162.2373,162.1867,162.2204,4890.0
2015-11-25 11:00:00,192.09,192.12,192.02,192.06,4970.0,162.2036,162.2289,162.1445,162.1782,4970.0
2015-11-25 11:05:00,192.04,192.1,192.02,192.09,5084.0,162.1613,162.212,162.1445,162.2036,5084.0
2015-11-25 11:10:00,192.1,192.11,191.93,191.96,5557.0,162.212,162.2204,162.0685,162.0938,5557.0
2015-11-25 11:15:00,191.97,192.06,191.95,192.04,5418.0,162.1022,162.1782,162.0853,162.1613,5418.0
2015-11-25 11:20:00,192.06,192.11,192.05,192.1,3591.0,162.1782,162.2204,162.1698,162.212,3591.0
2015-11-25 11:25:00,192.09,192.14,191.98,191.98,5299.0,162.2036,162.2458,162.1107,162.1107,5299.0
2015-11-25 11:30:00,192.03,192.06,191.95,192.06,7954.0,162.1529,162.1782,162.0853,162.1782,7954.0
2015-11-25 11:35:00,192.03,192.07,191.99,192.02,8517.0,162.1529,162.1867,162.1191,162.1445,8517.0
2015-11-25 11:40:00,192.02,192.02,191.94,192.0,24103.0,162.1445,162.1445,162.0769,162.1276,24103.0
2015-11-25 11:45:00,191.95,192.01,191.94,192.0,14323.0,162.0853,162.136,162.0769,162.1276,14323.0
2015-11-25 11:50:00,192.02,192.05,192.02,192.04,3627.0,162.1445,162.1698,162.1445,162.1613,3627.0
2015-11-25 11:55:00,192.12,192.15,192.1,192.1,11530.0,162.2289,162.2542,162.212,162.212,11530.0
2015-11-25 12:00:00,192.1,192.2,192.1,192.12,9468.0,162.212,162.2964,162.212,162.2289,9468.0
2015-11-25 12:05:00,192.14,192.18,192.14,192.17,11380.0,162.2458,162.2796,162.2458,162.2711,11380.0
2015-11-25 12:10:00,192.19,192.2,192.12,192.15,6015.0,162.288,162.2964,162.2289,162.2542,6015.0
2015-11-25 12:15:00,192.2,192.26,192.16,192.26,7268.0,162.2964,162.3471,162.2627,162.3471,7268.0
2015-11-25 12:20:00,192.22,192.31,192.22,192.27,14635.0,162.3133,162.3893,162.3133,162.3556,14635.0
2015-11-25 12:25:00,192.28,192.28,192.18,192.25,14753.0,162.364,162.364,162.2796,162.3387,14753.0
2015-11-25 12:30:00,192.24,192.28,192.23,192.27,16024.0,162.3302,162.364,162.3218,162.3556,16024.0
2015-11-25 12:35:00,192.29,192.31,192.22,192.23,8115.0,162.3724,162.3893,162.3133,162.3218,8115.0
2015-11-25 12:40:00,192.24,192.26,192.19,192.25,1708.0,162.3302,162.3471,162.288,162.3387,1708.0
2015-11-25 12:45:00,192.25,192.26,192.2,192.24,4632.0,162.3387,162.3471,162.2964,162.3302,4632.0
2015-11-25 12:50:00,192.24,192.26,192.21,192.25,3492.0,162.3302,162.3471,162.3049,162.3387,3492.0
2015-11-25 12:55:00,192.26,192.29,192.2,192.2,5758.0,162.3471,162.3724,162.2964,162.2964,5758.0
2015-11-25 13:00:00,192.21,192.23,192.19,192.22,5280.0,162.3049,162.3218,162.288,162.3133,5280.0
2015-11-25 13:05:00,192.22,192.23,192.18,192.19,2199.0,162.3133,162.3218,162.2796,162.288,2199.0
2015-11-25 13:10:00,192.19,192.22,192.08,192.1,25431.0,162.288,162.3133,162.1951,162.212,25431.0
2015-11-25 13:15:00,192.12,192.18,192.11,192.12,3070.0,162.2289,162.2796,162.2204,162.2289,3070.0
2015-11-25 13:20:00,192.11,192.15,192.09,192.09,950.0,162.2204,162.2542,162.2036,162.2036,950.0
2015-11-25 13:25:00,192.07,192.09,192.06,192.07,1899.0,162.1867,162.2036,162.1782,162.1867,1899.0
2015-11-25 13:30:00,192.12,192.15,192.11,192.13,8181.0,162.2289,162.2542,162.2204,162.2373,8181.0
2015-11-25 13:35:00,192.13,192.16,192.12,192.13,1708.0,162.2373,162.2627,162.2289,162.2373,1708.0
2015-11-25 13:40:00,192.1,192.11,191.99,192.06,5577.0,162.212,162.2204,162.1191,162.1782,5577.0
2015-11-25 13:45:00,192.05,192.1,191.98,192.08,9299.0,162.1698,162.212,162.1107,162.1951,9299.0
2015-11-25 13:50:00,192.1,192.18,192.1,192.13,6591.0,162.212,162.2796,162.212,162.2373,6591.0
2015-11-25 13:55:00,192.1,192.18,192.09,192.15,6793.0,162.212,162.2796,162.2036,162.2542,6793.0
2015-11-25 14:00:00,192.19,192.24,192.18,192.19,3874.0,162.288,162.3302,162.2796,162.288,3874.0
2015-11-25 14:05:00,192.19,192.19,192.11,192.11,3430.0,162.288,162.288,162.2204,162.2204,3430.0
2015-11-25 14:10:00,192.17,192.17,192.14,192.15,2463.0,162.2711,162.2711,162.2458,162.2542,2463.0
2015-11-25 14:15:00,192.12,192.18,192.1,192.18,3531.0,162.2289,162.2796,162.212,162.2796,3531.0
2015-11-25 14:20:00,192.19,192.22,192.15,192.19,4668.0,162.288,162.3133,162.2542,162.288,4668.0
2015-11-25 14:25:00,192.18,192.22,192.17,192.18,5108.0,162.2796,162.3133,162.2711,162.2796,5108.0
2015-11-25 14:30:00,192.16,192.2,192.13,192.16,7430.0,162.2627,162.2964,162.2373,162.2627,7430.0
2015-11-25 14:35:00,192.16,192.16,192.12,192.15,13879.0,162.2627,162.2627,162.2289,162.2542,13879.0
2015-11-25 14:40:00,192.16,192.17,192.12,192.13,7983.0,162.2627,162.2711,162.2289,162.2373,7983.0
2015-11-25 14:45:00,192.1,192.12,192.04,192.11,2218.0,162.212,162.2289,162.1613,162.2204,2218.0
2015-11-25 14:50:00,192.14,192.16,192.11,192.11,1600.0,162.2458,162.2627,162.2204,162.2204,1600.0
2015-11-25 14:55:00,192.09,192.14,192.09,192.14,6733.0,162.2036,162.2458,162.2036,162.2458,6733.0
2015-11-25 15:00:00,192.14,192.2,192.14,192.19,3754.0,162.2458,162.2964,162.2458,162.288,3754.0
2015-11-25 15:05:00,192.16,192.2,192.15,192.2,2044.0,162.2627,162.2964,162.2542,162.2964,2044.0
2015-11-25 15:10:00,192.19,192.2,192.15,192.15,1940.0,162.288,162.2964,162.2542,162.2542,1940.0
2015-11-25 15:15:00,192.18,192.19,192.14,192.19,3296.0,162.2796,162.288,162.2458,162.288,3296.0
2015-11-25 15:20:00,192.18,192.19,192.14,192.17,1741.0,162.2796,162.288,162.2458,162.2711,1741.0
2015-11-25 15:25:00,192.19,192.21,192.17,192.21,2440.0,162.288,162.3049,162.2711,162.3049,2440.0
2015-11-25 15:30:00,192.22,192.22,192.13,192.14,3714.0,162.3133,162.3133,162.2373,162.2458,3714.0
2015-11-25 15:35:00,192.14,192.15,192.05,192.06,14269.0,162.2458,162.2542,162.1698,162.1782,14269.0
2015-11-25 15:40:00,192.07,192.09,192.05,192.05,6760.0,162.1867,162.2036,162.1698,162.1698,6760.0
2015-11-25 15:45:00,192.04,192.08,191.99,192.07,9916.0,162.1613,162.1951,162.1191,162.1867,9916.0
2015-11-25 15:50:00,192.04,192.04,191.9,191.93,38560.0,162.1613,162.1613,162.0431,162.0685,38560.0
2015-11-25 15:55:00,191.92,192.0,191.9,191.93,35773.0,162.06,162.1276,162.0431,162.0685,35773.0
2015-11-27 09:30:00,192.08,192.1,191.95,192.03,16117.0,162.1951,162.212,162.0853,162.1529,16117.0
2015-11-27 09:35:00,192.04,192.04,191.85,191.95,11639.0,162.1613,162.1613,162.0009,162.0853,11639.0
2015-11-27 09:40:00,192.01,192.01,191.84,191.93,12850.0,162.136,162.136,161.9925,162.0685,12850.0
2015-11-27 09:45:00,191.89,191.92,191.7,191.84,10500.0,162.0347,162.06,161.8742,161.9925,10500.0
2015-11-27 09:50:00,191.77,191.86,191.72,191.85,5193.0,161.9333,162.0093,161.8911,162.0009,5193.0
2015-11-27 09:55:00,191.78,191.87,191.74,191.84,11265.0,161.9418,162.0178,161.908,161.9925,11265.0
2015-11-27 10:00:00,191.79,191.79,191.5,191.61,6912.0,161.9502,161.9502,161.7054,161.7982,6912.0
2015-11-27 10:05:00,191.65,191.83,191.55,191.81,13067.0,161.832,161.984,161.7476,161.9671,13067.0
2015-11-27 10:10:00,191.79,191.8,191.75,191.77,4277.0,161.9502,161.9587,161.9165,161.9333,4277.0
2015-11-27 10:15:00,191.76,191.91,191.69,191.91,369873.0,161.9249,162.0516,161.8658,162.0516,369873.0
2015-11-27 10:20:00,191.93,192.0,191.9,191.93,15418.0,162.0685,162.1276,162.0431,162.0685,15418.0
2015-11-27 10:25:00,191.95,191.98,191.9,191.92,3991.0,162.0853,162.1107,162.0431,162.06,3991.0
2015-11-27 10:30:00,191.93,191.97,191.84,191.89,18224.0,162.0685,162.1022,161.9925,162.0347,18224.0
2015-11-27 10:35:00,192.0,192.0,191.82,191.82,72851.0,162.1276,162.1276,161.9756,161.9756,72851.0
2015-11-27 10:40:00,191.84,192.0,191.8,191.98,13799.0,161.9925,162.1276,161.9587,162.1107,13799.0
2015-11-27 10:45:00,192.0,192.05,191.96,191.97,12725.0,162.1276,162.1698,162.0938,162.1022,12725.0
2015-11-27 10:50:00,191.94,192.01,191.93,192.01,6658.0,162.0769,162.136,162.0685,162.136,6658.0
2015-11-27 10:55:00,192.04,192.04,191.94,192.0,2890.0,162.1613,162.1613,162.0769,162.1276,2890.0
2015-11-27 11:00:00,191.99,192.13,191.99,192.13,4390.0,162.1191,162.2373,162.1191,162.2373,4390.0
2015-11-27 11:05:00,192.14,192.16,192.09,192.15,34651.0,162.2458,162.2627,162.2036,162.2542,34651.0
2015-11-27 11:10:00,192.18,192.2,192.14,192.15,1958.0,162.2796,162.2964,162.2458,162.2542,1958.0
2015-11-27 11:15:00,192.18,192.25,192.16,192.25,3580.0,162.2796,162.3387,162.2627,162.3387,3580.0
2015-11-27 11:20:00,192.28,192.28,192.15,192.21,4801.0,162.364,162.364,162.2542,162.3049,4801.0
2015-11-27 11:25:00,192.21,192.28,192.21,192.24,5986.0,162.3049,162.364,162.3049,162.3302,5986.0
2015-11-27 11:30:00,192.26,192.38,192.24,192.26,4698.0,162.3471,162.4484,162.3302,162.3471,4698.0
2015-11-27 11:35:00,192.28,192.3,192.24,192.24,1915.0,162.364,162.3809,162.3302,162.3302,1915.0
2015-11-27 11:40:00,192.23,192.26,192.2,192.2,6667.0,162.3218,162.3471,162.2964,162.2964,6667.0
2015-11-27 11:45:00,192.21,192.21,192.12,192.12,5194.0,162.3049,162.3049,162.2289,162.2289,5194.0
2015-11-27 11:50:00,192.12,192.14,192.06,192.13,5705.0,162.2289,162.2458,162.1782,162.2373,5705.0
2015-11-27 11:55:00,192.08,192.13,192.06,192.13,3323.0,162.1951,162.2373,162.1782,162.2373,3323.0
2015-11-27 12:00:00,192.18,192.19,192.07,192.1,8894.0,162.2796,162.288,162.1867,162.212,8894.0
2015-11-27 12:05:00,192.09,192.17,192.09,192.17,5160.0,162.2036,162.2711,162.2036,162.2711,5160.0
2015-11-27 12:10:00,192.15,192.19,192.15,192.16,3281.0,162.2542,162.288,162.2542,162.2627,3281.0
2015-11-27 12:15:00,192.18,192.23,192.16,192.21,2911.0,162.2796,162.3218,162.2627,162.3049,2911.0
2015-11-27 12:20:00,192.2,192.23,192.19,192.21,9072.0,162.2964,162.3218,162.288,162.3049,9072.0
2015-11-27 12:25:00,192.2,192.26,192.17,192.26,17523.0,162.2964,162.3471,162.2711,162.3471,17523.0
2015-11-27 12:30:00,192.25,192.3,192.24,192.27,10624.0,162.3387,162.3809,162.3302,162.3556,10624.0
2015-11-27 12:35:00,192.29,192.31,192.23,192.23,34837.0,162.3724,162.3893,162.3218,162.3218,34837.0
2015-11-27 12:40:00,192.22,192.26,192.18,192.18,6019.0,162.3133,162.3471,162.2796,162.2796,6019.0
2015-11-27 12:45:00,192.21,192.21,192.13,192.19,3568.0,162.3049,162.3049,162.2373,162.288,3568.0
2015-11-27 12:50:00,192.19,192.19,192.09,192.09,20416.0,162.288,162.288,162.2036,162.2036,20416.0
2015-11-27 12:55:00,192.09,192.15,192.06,192.12,34634.0,162.2036,162.2542,162.1782,162.2289,34634.0
2015-11-30 09:30:00,192.45,192.47,192.25,192.27,58544.0,162.5075,162.5244,162.3387,162.3556,58544.0
2015-11-30 09:35:00,192.25,192.25,191.98,192.07,19081.0,162.3387,162.3387,162.1107,162.1867,19081.0
2015-11-30 09:40:00,192.06,192.08,191.93,192.01,28429.0,162.1782,162.1951,162.0685,162.136,28429.0
2015-11-30 09:45:00,191.99,192.15,191.83,191.87,35346.0,162.1191,162.2542,161.984,162.0178,35346.0
2015-11-30 09:50:00,191.86,191.94,191.81,191.94,16192.0,162.0093,162.0769,161.9671,162.0769,16192.0
2015-11-30 09:55:00,191.93,191.94,191.76,191.78,13414.0,162.0685,162.0769,161.9249,161.9418,13414.0
2015-11-30 10:00:00,191.81,191.87,191.71,191.71,17647.0,161.9671,162.0178,161.8827,161.8827,17647.0
2015-11-30 10:05:00,191.73,191.9,191.73,191.89,15052.0,161.8996,162.0431,161.8996,162.0347,15052.0
2015-11-30 10:10:00,191.92,191.94,191.8,191.8,8623.0,162.06,162.0769,161.9587,161.9587,8623.0
2015-11-30 10:15:00,191.79,191.82,191.66,191.7,24254.0,161.9502,161.9756,161.8405,161.8742,24254.0
2015-11-30 10:20:00,191.72,191.87,191.72,191.85,8618.0,161.8911,162.0178,161.8911,162.0009,8618.0
2015-11-30 10:25:00,191.84,191.89,191.82,191.89,269973.0,161.9925,162.0347,161.9756,162.0347,269973.0
2015-11-30 10:30:00,191.86,192.09,191.86,192.06,13161.0,162.0093,162.2036,162.0093,162.1782,13161.0
2015-11-30 10:35:00,192.08,192.09,191.95,191.98,13403.0,162.1951,162.2036,162.0853,162.1107,13403.0
2015-11-30 10:40:00,191.99,191.99,191.9,191.98,15076.0,162.1191,162.1191,162.0431,162.1107,15076.0
2015-11-30 10:45:00,191.97,192.01,191.89,192.01,5164.0,162.1022,162.136,162.0347,162.136,5164.0
2015-11-30 10:50:00,192.0,192.05,191.94,191.96,17108.0,162.1276,162.1698,162.0769,162.0938,17108.0
2015-11-30 10:55:00,191.95,191.96,191.78,191.82,24443.0,162.0853,162.0938,161.9418,161.9756,24443.0
2015-11-30 11:00:00,191.83,191.87,191.8,191.84,6640.0,161.984,162.0178,161.9587,161.9925,6640.0
2015-11-30 11:05:00,191.85,191.94,191.83,191.94,3722.0,162.0009,162.0769,161.984,162.0769,3722.0
2015-11-30 11:10:00,191.95,192.08,191.95,192.0,6887.0,162.0853,162.1951,162.0853,162.1276,6887.0
2015-11-30 11:15:00,192.04,192.07,191.93,191.94,12632.0,162.1613,162.1867,162.0685,162.0769,12632.0
2015-11-30 11:20:00,191.97,192.02,191.92,191.94,1441.0,162.1022,162.1445,162.06,162.0769,1441.0
2015-11-30 11:25:00,191.86,191.86,191.66,191.69,8166.0,162.0093,162.0093,161.8405,161.8658,8166.0
2015-11-30 11:30:00,191.66,191.7,191.58,191.65,16768.0,161.8405,161.8742,161.7729,161.832,16768.0
2015-11-30 11:35:00,191.59,191.67,191.59,191.67,4909.0,161.7814,161.8489,161.7814,161.8489,4909.0
2015-11-30 11:40:00,191.62,191.65,191.55,191.64,8866.0,161.8067,161.832,161.7476,161.8236,8866.0
2015-11-30 11:45:00,191.64,191.67,191.46,191.48,3550.0,161.8236,161.8489,161.6716,161.6885,3550.0
2015-11-30 11:50:00,191.44,191.44,191.36,191.43,13556.0,161.6547,161.6547,161.5871,161.6462,13556.0
2015-11-30 11:55:00,191.45,191.5,191.42,191.48,4754.0,161.6631,161.7054,161.6378,161.6885,4754.0
2015-11-30 12:00:00,191.47,191.49,191.41,191.49,7516.0,161.68,161.6969,161.6294,161.6969,7516.0
2015-11-30 12:05:00,191.48,191.59,191.48,191.55,29845.0,161.6885,161.7814,161.6885,161.7476,29845.0
2015-11-30 12:10:00,191.55,191.55,191.49,191.5,5007.0,161.7476,161.7476,161.6969,161.7054,5007.0
2015-11-30 12:15:00,191.54,191.67,191.49,191.67,2663.0,161.7391,161.8489,161.6969,161.8489,2663.0
2015-11-30 12:20:00,191.68,191.73,191.64,191.68,9225.0,161.8573,161.8996,161.8236,161.8573,9225.0
2015-11-30 12:25:00,191.72,191.73,191.69,191.73,3982.0,161.8911,161.8996,161.8658,161.8996,3982.0
2015-11-30 12:30:00,191.72,191.75,191.65,191.67,4205.0,161.8911,161.9165,161.832,161.8489,4205.0
2015-11-30 12:35:00,191.66,191.66,191.6,191.61,19433.0,161.8405,161.8405,161.7898,161.7982,19433.0
2015-11-30 12:40:00,191.59,191.64,191.54,191.64,3899.0,161.7814,161.8236,161.7391,161.8236,3899.0
2015-11-30 12:45:00,191.63,191.72,191.62,191.66,2938.0,161.8151,161.8911,161.8067,161.8405,2938.0
2015-11-30 12:50:00,191.65,191.66,191.62,191.63,1830.0,161.832,161.8405,161.8067,161.8151,1830.0
2015-11-30 12:55:00,191.67,191.67,191.58,191.58,5078.0,161.8489,161.8489,161.7729,161.7729,5078.0
2015-11-30 13:00:00,191.57,191.67,191.54,191.67,7533.0,161.7645,161.8489,161.7391,161.8489,7533.0
2015-11-30 13:05:00,191.63,191.66,191.55,191.56,3630.0,161.8151,161.8405,161.7476,161.756,3630.0
2015-11-30 13:10:00,191.56,191.56,191.51,191.54,4004.0,161.756,161.756,161.7138,161.7391,4004.0
2015-11-30 13:15:00,191.56,191.58,191.53,191.53,7147.0,161.756,161.7729,161.7307,161.7307,7147.0
2015-11-30 13:20:00,191.53,191.56,191.47,191.56,5598.0,161.7307,161.756,161.68,161.756,5598.0
2015-11-30 13:25:00,191.62,191.83,191.62,191.83,9146.0,161.8067,161.984,161.8067,161.984,9146.0
2015-11-30 13:30:00,191.83,191.85,191.79,191.79,5719.0,161.984,162.0009,161.9502,161.9502,5719.0
2015-11-30 13:35:00,191.81,191.82,191.74,191.76,12009.0,161.9671,161.9756,161.908,161.9249,12009.0
2015-11-30 13:40:00,191.77,191.84,191.75,191.79,10628.0,161.9333,161.9925,161.9165,161.9502,10628.0
2015-11-30 13:45:00,191.83,191.92,191.8,191.91,37588.0,161.984,162.06,161.9587,162.0516,37588.0
2015-11-30 13:50:00,191.93,191.95,191.89,191.94,10164.0,162.0685,162.0853,162.0347,162.0769,10164.0
2015-11-30 13:55:00,191.95,192.07,191.95,192.0,5961.0,162.0853,162.1867,162.0853,162.1276,5961.0
2015-11-30 14:00:00,191.96,192.01,191.93,191.93,8929.0,162.0938,162.136,162.0685,162.0685,8929.0
2015-11-30 14:05:00,191.94,191.96,191.89,191.92,9186.0,162.0769,162.0938,162.0347,162.06,9186.0
2015-11-30 14:10:00,191.95,191.97,191.84,191.84,4157.0,162.0853,162.1022,161.9925,161.9925,4157.0
2015-11-30 14:15:00,191.87,192.0,191.87,191.94,7259.0,162.0178,162.1276,162.0178,162.0769,7259.0
2015-11-30 14:20:00,191.93,191.94,191.84,191.85,9545.0,162.0685,162.0769,161.9925,162.0009,9545.0
2015-11-30 14:25:00,191.84,191.87,191.8,191.82,5738.0,161.9925,162.0178,161.9587,161.9756,5738.0
2015-11-30 14:30:00,191.81,191.88,191.76,191.81,5427.0,161.9671,162.0262,161.9249,161.9671,5427.0
2015-11-30 14:35:00,191.82,191.84,191.75,191.79,5513.0,161.9756,161.9925,161.9165,161.9502,5513.0
2015-11-30 14:40:00,191.76,191.87,191.76,191.84,9047.0,161.9249,162.0178,161.9249,161.9925,9047.0
2015-11-30 14:45:00,191.81,191.82,191.66,191.71,11874.0,161.9671,161.9756,161.8405,161.8827,11874.0
2015-11-30 14:50:00,191.74,191.75,191.6,191.64,25777.0,161.908,161.9165,161.7898,161.8236,25777.0
2015-11-30 14:55:00,191.65,191.66,191.48,191.48,45865.0,161.832,161.8405,161.6885,161.6885,45865.0
2015-11-30 15:00:00,191.48,191.49,191.4,191.47,14023.0,161.6885,161.6969,161.6209,161.68,14023.0
2015-11-30 15:05:00,191.47,191.52,191.41,191.52,12458.0,161.68,161.7222,161.6294,161.7222,12458.0
2015-11-30 15:10:00,191.52,191.54,191.44,191.49,11594.0,161.7222,161.7391,161.6547,161.6969,11594.0
2015-11-30 15:15:00,191.49,191.52,191.39,191.39,7577.0,161.6969,161.7222,161.6125,161.6125,7577.0
2015-11-30 15:20:00,191.39,191.48,191.3,191.32,31556.0,161.6125,161.6885,161.5365,161.5534,31556.0
2015-11-30 15:25:00,191.31,191.35,191.25,191.35,12446.0,161.5449,161.5787,161.4943,161.5787,12446.0
2015-11-30 15:30:00,191.34,191.6,191.31,191.55,21513.0,161.5702,161.7898,161.5449,161.7476,21513.0
2015-11-30 15:35:00,191.54,191.59,191.51,191.53,11277.0,161.7391,161.7814,161.7138,161.7307,11277.0
2015-11-30 15:40:00,191.55,191.57,191.37,191.38,26544.0,161.7476,161.7645,161.5956,161.604,26544.0
2015-11-30 15:45:00,191.35,191.5,191.24,191.49,39649.0,161.5787,161.7054,161.4858,161.6969,39649.0
2015-11-30 15:50:00,191.48,191.49,191.36,191.49,18672.0,161.6885,161.6969,161.5871,161.6969,18672.0
2015-11-30 15:55:00,191.45,191.52,191.26,191.32,141547.0,161.6631,161.7222,161.5027,161.5534,141547.0
2015-12-01 09:30:00,192.05,192.14,191.98,192.1,56340.0,162.1698,162.2458,162.1107,162.212,56340.0
2015-12-01 09:35:00,192.1,192.4,192.0,192.37,10122.0,162.212,162.4653,162.1276,162.44,10122.0
2015-12-01 09:40:00,192.39,192.64,192.38,192.59,12992.0,162.4569,162.668,162.4484,162.6258,12992.0
2015-12-01 09:45:00,192.58,192.79,192.55,192.67,33730.0,162.6173,162.7946,162.592,162.6933,33730.0
2015-12-01 09:50:00,192.73,192.9,192.73,192.77,35706.0,162.744,162.8875,162.744,162.7778,35706.0
2015-12-01 09:55:00,192.77,192.81,192.73,192.77,12236.0,162.7778,162.8115,162.744,162.7778,12236.0
2015-12-01 10:00:00,192.76,192.77,192.5,192.52,45320.0,162.7693,162.7778,162.5498,162.5667,45320.0
2015-12-01 10:05:00,192.53,192.54,192.44,192.52,14249.0,162.5751,162.5835,162.4991,162.5667,14249.0
2015-12-01 10:10:00,192.48,192.48,192.38,192.38,16493.0,162.5329,162.5329,162.4484,162.4484,16493.0
2015-12-01 10:15:00,192.31,192.31,191.78,191.96,23744.0,162.3893,162.3893,161.9418,162.0938,23744.0
2015-12-01 10:20:00,191.98,192.0,191.9,191.96,11091.0,162.1107,162.1276,162.0431,162.0938,11091.0
2015-12-01 10:25:00,191.91,192.16,191.9,192.11,24644.0,162.0516,162.2627,162.0431,162.2204,24644.0
2015-12-01 10:30:00,192.1,192.1,191.94,191.94,31476.0,162.212,162.212,162.0769,162.0769,31476.0
2015-12-01 10:35:00,191.95,192.3,191.95,192.29,14567.0,162.0853,162.3809,162.0853,162.3724,14567.0
2015-12-01 10:40:00,192.27,192.46,192.26,192.38,54577.0,162.3556,162.516,162.3471,162.4484,54577.0
2015-12-01 10:45:00,192.37,192.61,192.32,192.55,30534.0,162.44,162.6427,162.3978,162.592,30534.0
2015-12-01 10:50:00,192.57,192.6,192.5,192.55,10812.0,162.6089,162.6342,162.5498,162.592,10812.0
2015-12-01 10:55:00,192.53,192.53,192.44,192.46,47307.0,162.5751,162.5751,162.4991,162.516,47307.0
2015-12-01 11:00:00,192.47,192.52,192.42,192.45,15215.0,162.5244,162.5667,162.4822,162.5075,15215.0
2015-12-01 11:05:00,192.44,192.45,192.27,192.27,23527.0,162.4991,162.5075,162.3556,162.3556,23527.0
2015-12-01 11:10:00,192.29,192.36,192.2,192.23,32782.0,162.3724,162.4316,162.2964,162.3218,32782.0
2015-12-01 11:15:00,192.22,192.31,192.19,192.29,11379.0,162.3133,162.3893,162.288,162.3724,11379.0
2015-12-01 11:20:00,192.26,192.48,192.26,192.41,12499.0,162.3471,162.5329,162.3471,162.4738,12499.0
2015-12-01 11:25:00,192.43,192.44,192.24,192.31,11240.0,162.4907,162.4991,162.3302,162.3893,11240.0
2015-12-01 11:30:00,192.34,192.42,192.22,192.25,7502.0,162.4147,162.4822,162.3133,162.3387,7502.0
2015-12-01 11:35:00,192.23,192.26,192.07,192.07,6254.0,162.3218,162.3471,162.1867,162.1867,6254.0
2015-12-01 11:40:00,192.11,192.2,192.11,192.2,5563.0,162.2204,162.2964,162.2204,162.2964,5563.0
2015-12-01 11:45:00,192.19,192.36,192.18,192.34,11394.0,162.288,162.4316,162.2796,162.4147,11394.0
2015-12-01 11:50:00,192.38,192.38,192.29,192.32,3656.0,162.4484,162.4484,162.3724,162.3978,3656.0
2015-12-01 11:55:00,192.29,192.31,192.18,192.28,4977.0,162.3724,162.3893,162.2796,162.364,4977.0
2015-12-01 12:00:00,192.33,192.38,192.32,192.34,3996.0,162.4062,162.4484,162.3978,162.4147,3996.0
2015-12-01 12:05:00,192.28,192.38,192.28,192.35,4243.0,162.364,162.4484,162.364,162.4231,4243.0
2015-12-01 12:10:00,192.38,192.46,192.35,192.4,11393.0,162.4484,162.516,162.4231,162.4653,11393.0
2015-12-01 12:15:00,192.39,192.39,192.3,192.36,16289.0,162.4569,162.4569,162.3809,162.4316,16289.0
2015-12-01 12:20:00,192.32,192.49,192.31,192.46,4792.0,162.3978,162.5413,162.3893,162.516,4792.0
2015-12-01 12:25:00,192.45,192.46,192.4,192.41,2796.0,162.5075,162.516,162.4653,162.4738,2796.0
2015-12-01 12:30:00,192.41,192.46,192.4,192.44,7325.0,162.4738,162.516,162.4653,162.4991,7325.0
2015-12-01 12:35:00,192.44,192.45,192.37,192.43,7913.0,162.4991,162.5075,162.44,162.4907,7913.0
2015-12-01 12:40:00,192.46,192.57,192.46,192.53,6604.0,162.516,162.6089,162.516,162.5751,6604.0
2015-12-01 12:45:00,192.55,192.58,192.5,192.58,5400.0,162.592,162.6173,162.5498,162.6173,5400.0
2015-12-01 12:50:00,192.57,192.64,192.55,192.63,5994.0,162.6089,162.668,162.592,162.6595,5994.0
2015-12-01 12:55:00,192.63,192.67,192.59,192.61,13359.0,162.6595,162.6933,162.6258,162.6427,13359.0
2015-12-01 13:00:00,192.61,192.62,192.49,192.49,9198.0,162.6427,162.6511,162.5413,162.5413,9198.0
2015-12-01 13:05:00,192.48,192.51,192.48,192.48,3104.0,162.5329,162.5582,162.5329,162.5329,3104.0
2015-12-01 13:10:00,192.5,192.5,192.43,192.45,5235.0,162.5498,162.5498,162.4907,162.5075,5235.0
2015-12-01 13:15:00,192.43,192.46,192.36,192.37,10699.0,162.4907,162.516,162.4316,162.44,10699.0
2015-12-01 13:20:00,192.39,192.41,192.35,192.37,3506.0,162.4569,162.4738,162.4231,162.44,3506.0
2015-12-01 13:25:00,192.36,192.36,192.27,192.32,10691.0,162.4316,162.4316,162.3556,162.3978,10691.0
2015-12-01 13:30:00,192.3,192.31,192.11,192.19,9445.0,162.3809,162.3893,162.2204,162.288,9445.0
2015-12-01 13:35:00,192.19,192.28,192.18,192.25,88152.0,162.288,162.364,162.2796,162.3387,88152.0
2015-12-01 13:40:00,192.29,192.32,192.26,192.28,4588.0,162.3724,162.3978,162.3471,162.364,4588.0
2015-12-01 13:45:00,192.26,192.26,192.18,192.25,7430.0,162.3471,162.3471,162.2796,162.3387,7430.0
2015-12-01 13:50:00,192.25,192.31,192.23,192.26,12387.0,162.3387,162.3893,162.3218,162.3471,12387.0
2015-12-01 13:55:00,192.3,192.33,192.24,192.24,13019.0,162.3809,162.4062,162.3302,162.3302,13019.0
2015-12-01 14:00:00,192.22,192.37,192.22,192.35,8289.0,162.3133,162.44,162.3133,162.4231,8289.0
2015-12-01 14:05:00,192.36,192.42,192.36,192.39,4130.0,162.4316,162.4822,162.4316,162.4569,4130.0
2015-12-01 14:10:00,192.4,192.43,192.35,192.38,17844.0,162.4653,162.4907,162.4231,162.4484,17844.0
2015-12-01 14:15:00,192.35,192.52,192.35,192.51,10950.0,162.4231,162.5667,162.4231,162.5582,10950.0
2015-12-01 14:20:00,192.51,192.61,192.5,192.58,10227.0,162.5582,162.6427,162.5498,162.6173,10227.0
2015-12-01 14:25:00,192.57,192.65,192.55,192.59,16186.0,162.6089,162.6764,162.592,162.6258,16186.0
2015-12-01 14:30:00,192.56,192.6,192.55,192.55,5908.0,162.6004,162.6342,162.592,162.592,5908.0
2015-12-01 14:35:00,192.56,192.59,192.5,192.53,9330.0,162.6004,162.6258,162.5498,162.5751,9330.0
2015-12-01 14:40:00,192.53,192.6,192.52,192.59,5926.0,162.5751,162.6342,162.5667,162.6258,5926.0
2015-12-01 14:45:00,192.63,192.74,192.63,192.7,7611.0,162.6595,162.7524,162.6595,162.7187,7611.0
2015-12-01 14:50:00,192.71,192.71,192.63,192.63,8559.0,162.7271,162.7271,162.6595,162.6595,8559.0
2015-12-01 14:55:00,192.65,192.7,192.58,192.59,13364.0,162.6764,162.7187,162.6173,162.6258,13364.0
2015-12-01 15:00:00,192.61,192.66,192.58,192.61,9103.0,162.6427,162.6849,162.6173,162.6427,9103.0
2015-12-01 15:05:00,192.6,192.69,192.57,192.66,15974.0,162.6342,162.7102,162.6089,162.6849,15974.0
2015-12-01 15:10:00,192.69,192.72,192.66,192.69,27179.0,162.7102,162.7355,162.6849,162.7102,27179.0
2015-12-01 15:15:00,192.69,192.76,192.65,192.73,13061.0,162.7102,162.7693,162.6764,162.744,13061.0
2015-12-01 15:20:00,192.72,192.75,192.64,192.74,11851.0,162.7355,162.7609,162.668,162.7524,11851.0
2015-12-01 15:25:00,192.75,192.84,192.71,192.83,21397.0,162.7609,162.8369,162.7271,162.8284,21397.0
2015-12-01 15:30:00,192.83,193.02,192.8,193.0,66008.0,162.8284,162.9889,162.8031,162.972,66008.0
2015-12-01 15:35:00,192.99,193.0,192.91,192.95,23417.0,162.9635,162.972,162.896,162.9298,23417.0
2015-12-01 15:40:00,192.95,193.07,192.94,193.05,52572.0,162.9298,163.0311,162.9213,163.0142,52572.0
2015-12-01 15:45:00,193.05,193.06,193.01,193.01,25705.0,163.0142,163.0226,162.9804,162.9804,25705.0
2015-12-01 15:50:00,193.06,193.14,193.04,193.13,27503.0,163.0226,163.0902,163.0058,163.0818,27503.0
2015-12-01 15:55:00,193.13,193.3,193.12,193.2,240572.0,163.0818,163.2253,163.0733,163.1409,240572.0
2015-12-02 09:30:00,193.18,193.18,192.99,193.04,68950.0,163.124,163.124,162.9635,163.0058,68950.0
2015-12-02 09:35:00,193.01,193.26,193.01,193.25,14569.0,162.9804,163.1915,162.9804,163.1831,14569.0
2015-12-02 09:40:00,193.27,193.42,193.25,193.31,19510.0,163.2,163.3266,163.1831,163.2337,19510.0
2015-12-02 09:45:00,193.27,193.29,193.21,193.25,12082.0,163.2,163.2169,163.1493,163.1831,12082.0
2015-12-02 09:50:00,193.27,193.29,193.13,193.16,3955.0,163.2,163.2169,163.0818,163.1071,3955.0
2015-12-02 09:55:00,193.15,193.38,193.14,193.37,14955.0,163.0986,163.2929,163.0902,163.2844,14955.0
2015-12-02 10:00:00,193.39,193.45,193.3,193.3,12707.0,163.3013,163.352,163.2253,163.2253,12707.0
2015-12-02 10:05:00,193.31,193.32,193.13,193.14,13650.0,163.2337,163.2422,163.0818,163.0902,13650.0
2015-12-02 10:10:00,193.13,193.15,193.03,193.09,6982.0,163.0818,163.0986,162.9973,163.048,6982.0
2015-12-02 10:15:00,193.07,193.39,193.05,193.2,11388.0,163.0311,163.3013,163.0142,163.1409,11388.0
2015-12-02 10:20:00,193.22,193.23,193.18,193.2,6403.0,163.1577,163.1662,163.124,163.1409,6403.0
2015-12-02 10:25:00,193.19,193.2,193.1,193.12,15791.0,163.1324,163.1409,163.0564,163.0733,15791.0
2015-12-02 10:30:00,193.09,193.11,193.03,193.11,3532.0,163.048,163.0649,162.9973,163.0649,3532.0
2015-12-02 10:35:00,193.11,193.23,193.1,193.2,13427.0,163.0649,163.1662,163.0564,163.1409,13427.0
2015-12-02 10:40:00,193.2,193.29,193.16,193.27,23892.0,163.1409,163.2169,163.1071,163.2,23892.0
2015-12-02 10:45:00,193.27,193.29,193.1,193.2,32494.0,163.2,163.2169,163.0564,163.1409,32494.0
2015-12-02 10:50:00,193.2,193.31,193.16,193.19,34354.0,163.1409,163.2337,163.1071,163.1324,34354.0
2015-12-02 10:55:00,193.18,193.2,193.11,193.13,12732.0,163.124,163.1409,163.0649,163.0818,12732.0
2015-12-02 11:00:00,193.1,193.11,192.78,192.86,47353.0,163.0564,163.0649,162.7862,162.8538,47353.0
2015-12-02 11:05:00,192.86,192.89,192.77,192.87,21008.0,162.8538,162.8791,162.7778,162.8622,21008.0
2015-12-02 11:10:00,192.89,192.93,192.82,192.82,13854.0,162.8791,162.9129,162.82,162.82,13854.0
2015-12-02 11:15:00,192.83,192.84,192.72,192.78,17307.0,162.8284,162.8369,162.7355,162.7862,17307.0
2015-12-02 11:20:00,192.78,192.82,192.74,192.79,13388.0,162.7862,162.82,162.7524,162.7946,13388.0
2015-12-02 11:25:00,192.79,192.8,192.68,192.7,31150.0,162.7946,162.8031,162.7018,162.7187,31150.0
2015-12-02 11:30:00,192.69,192.71,192.67,192.69,14857.0,162.7102,162.7271,162.6933,162.7102,14857.0
2015-12-02 11:35:00,192.71,192.76,192.69,192.74,15931.0,162.7271,162.7693,162.7102,162.7524,15931.0
2015-12-02 11:40:00,192.75,192.77,192.61,192.63,17422.0,162.7609,162.7778,162.6427,162.6595,17422.0
2015-12-02 11:45:00,192.62,192.62,192.54,192.58,14096.0,162.6511,162.6511,162.5835,162.6173,14096.0
2015-12-02 11:50:00,192.56,192.59,192.5,192.56,43953.0,162.6004,162.6258,162.5498,162.6004,43953.0
2015-12-02 11:55:00,192.56,192.63,192.55,192.59,19766.0,162.6004,162.6595,162.592,162.6258,19766.0
2015-12-02 12:00:00,192.61,192.75,192.6,192.75,16875.0,162.6427,162.7609,162.6342,162.7609,16875.0
2015-12-02 12:05:00,192.76,192.76,192.68,192.68,15310.0,162.7693,162.7693,162.7018,162.7018,15310.0
2015-12-02 12:10:00,192.68,192.69,192.55,192.6,23702.0,162.7018,162.7102,162.592,162.6342,23702.0
2015-12-02 12:15:00,192.59,192.62,192.56,192.56,9715.0,162.6258,162.6511,162.6004,162.6004,9715.0
2015-12-02 12:20:00,192.54,192.57,192.49,192.55,5694.0,162.5835,162.6089,162.5413,162.592,5694.0
2015-12-02 12:25:00,192.55,192.74,192.41,192.73,47546.0,162.592,162.7524,162.4738,162.744,47546.0
2015-12-02 12:30:00,192.73,192.75,192.63,192.7,14225.0,162.744,162.7609,162.6595,162.7187,14225.0
2015-12-02 12:35:00,192.68,192.83,192.64,192.81,19677.0,162.7018,162.8284,162.668,162.8115,19677.0
2015-12-02 12:40:00,192.8,192.85,192.8,192.82,12168.0,162.8031,162.8453,162.8031,162.82,12168.0
2015-12-02 12:45:00,192.83,192.85,192.75,192.75,38403.0,162.8284,162.8453,162.7609,162.7609,38403.0
2015-12-02 12:50:00,192.72,192.76,192.63,192.66,18017.0,162.7355,162.7693,162.6595,162.6849,18017.0
2015-12-02 12:55:00,192.66,192.75,192.63,192.63,22436.0,162.6849,162.7609,162.6595,162.6595,22436.0
2015-12-02 13:00:00,192.62,192.64,192.5,192.53,12758.0,162.6511,162.668,162.5498,162.5751,12758.0
2015-12-02 13:05:00,192.48,192.63,192.48,192.6,21056.0,162.5329,162.6595,162.5329,162.6342,21056.0
2015-12-02 13:10:00,192.58,192.65,192.51,192.64,9591.0,162.6173,162.6764,162.5582,162.668,9591.0
2015-12-02 13:15:00,192.65,192.68,192.59,192.6,31678.0,162.6764,162.7018,162.6258,162.6342,31678.0
2015-12-02 13:20:00,192.6,192.67,192.6,192.65,6038.0,162.6342,162.6933,162.6342,162.6764,6038.0
2015-12-02 13:25:00,192.63,192.72,192.63,192.68,25584.0,162.6595,162.7355,162.6595,162.7018,25584.0
2015-12-02 13:30:00,192.7,192.74,192.56,192.56,16455.0,162.7187,162.7524,162.6004,162.6004,16455.0
2015-12-02 13:35:00,192.58,192.61,192.56,192.57,8188.0,162.6173,162.6427,162.6004,162.6089,8188.0
2015-12-02 13:40:00,192.54,192.54,192.48,192.48,22862.0,162.5835,162.5835,162.5329,162.5329,22862.0
2015-12-02 13:45:00,192.46,192.46,192.35,192.38,26810.0,162.516,162.516,162.4231,162.4484,26810.0
2015-12-02 13:50:00,192.35,192.39,192.25,192.26,22146.0,162.4231,162.4569,162.3387,162.3471,22146.0
2015-12-02 13:55:00,192.28,192.34,192.22,192.29,15487.0,162.364,162.4147,162.3133,162.3724,15487.0
2015-12-02 14:00:00,192.28,192.28,191.99,192.05,56222.0,162.364,162.364,162.1191,162.1698,56222.0
2015-12-02 14:05:00,192.03,192.07,191.92,192.01,15876.0,162.1529,162.1867,162.06,162.136,15876.0
2015-12-02 14:10:00,192.01,192.01,191.82,191.87,16404.0,162.136,162.136,161.9756,162.0178,16404.0
2015-12-02 14:15:00,191.85,191.85,191.59,191.66,23707.0,162.0009,162.0009,161.7814,161.8405,23707.0
2015-12-02 14:20:00,191.65,191.82,191.6,191.7,24986.0,161.832,161.9756,161.7898,161.8742,24986.0
2015-12-02 14:25:00,191.69,191.71,191.54,191.66,27091.0,161.8658,161.8827,161.7391,161.8405,27091.0
2015-12-02 14:30:00,191.65,191.65,191.43,191.59,32101.0,161.832,161.832,161.6462,161.7814,32101.0
2015-12-02 14:35:00,191.6,191.66,191.53,191.54,13705.0,161.7898,161.8405,161.7307,161.7391,13705.0
2015-12-02 14:40:00,191.53,191.53,191.4,191.46,24867.0,161.7307,161.7307,161.6209,161.6716,24867.0
2015-12-02 14:45:00,191.41,191.41,191.05,191.2,27277.0,161.6294,161.6294,161.3254,161.452,27277.0
2015-12-02 14:50:00,191.17,191.29,191.13,191.26,16595.0,161.4267,161.528,161.3929,161.5027,16595.0
2015-12-02 14:55:00,191.28,191.3,190.98,191.07,22099.0,161.5196,161.5365,161.2663,161.3423,22099.0
2015-12-02 15:00:00,191.06,191.27,190.94,191.22,14143.0,161.3338,161.5111,161.2325,161.4689,14143.0
2015-12-02 15:05:00,191.22,191.32,191.21,191.3,13967.0,161.4689,161.5534,161.4605,161.5365,13967.0
2015-12-02 15:10:00,191.28,191.45,191.25,191.33,18045.0,161.5196,161.6631,161.4943,161.5618,18045.0
2015-12-02 15:15:00,191.34,191.51,191.26,191.51,28026.0,161.5702,161.7138,161.5027,161.7138,28026.0
2015-12-02 15:20:00,191.5,191.59,191.42,191.57,30209.0,161.7054,161.7814,161.6378,161.7645,30209.0
2015-12-02 15:25:00,191.6,191.69,191.45,191.46,27863.0,161.7898,161.8658,161.6631,161.6716,27863.0
2015-12-02 15:30:00,191.46,191.55,191.34,191.43,11477.0,161.6716,161.7476,161.5702,161.6462,11477.0
2015-12-02 15:35:00,191.39,191.39,191.16,191.24,23258.0,161.6125,161.6125,161.4183,161.4858,23258.0
2015-12-02 15:40:00,191.25,191.42,191.22,191.3,21275.0,161.4943,161.6378,161.4689,161.5365,21275.0
2015-12-02 15:45:00,191.25,191.34,190.99,190.99,71721.0,161.4943,161.5702,161.2747,161.2747,71721.0
2015-12-02 15:50:00,190.97,191.18,190.92,191.15,66243.0,161.2578,161.4351,161.2156,161.4098,66243.0
2015-12-02 15:55:00,191.15,191.26,190.98,191.18,146863.0,161.4098,161.5027,161.2663,161.4351,146863.0
2015-12-03 09:30:00,191.56,191.75,191.2,191.34,41888.0,161.756,161.9165,161.452,161.5702,41888.0
2015-12-03 09:35:00,191.39,191.61,191.18,191.18,16592.0,161.6125,161.7982,161.4351,161.4351,16592.0
2015-12-03 09:40:00,191.21,191.36,190.94,191.16,19175.0,161.4605,161.5871,161.2325,161.4183,19175.0
2015-12-03 09:45:00,191.18,191.19,190.77,190.89,26762.0,161.4351,161.4436,161.0889,161.1903,26762.0
2015-12-03 09:50:00,190.77,191.0,190.65,190.99,303347.0,161.0889,161.2831,160.9876,161.2747,303347.0
2015-12-03 09:55:00,190.98,191.04,190.84,190.85,21837.0,161.2663,161.3169,161.148,161.1565,21837.0
2015-12-03 10:00:00,190.76,190.78,190.35,190.37,15753.0,161.0805,161.0974,160.7343,160.7512,15753.0
2015-12-03 10:05:00,190.38,190.43,190.17,190.17,302563.0,160.7596,160.8018,160.5823,160.5823,302563.0
2015-12-03 10:10:00,190.21,190.42,190.14,190.42,19347.0,160.6161,160.7934,160.557,160.7934,19347.0
2015-12-03 10:15:00,190.45,190.56,190.35,190.36,7544.0,160.8187,160.9116,160.7343,160.7427,7544.0
2015-12-03 10:20:00,190.2,190.29,190.03,190.27,7610.0,160.6076,160.6836,160.4641,160.6667,7610.0
2015-12-03 10:25:00,190.29,190.43,190.22,190.32,16502.0,160.6836,160.8018,160.6245,160.7089,16502.0
2015-12-03 10:30:00,190.25,190.55,190.16,190.43,9748.0,160.6498,160.9032,160.5738,160.8018,9748.0
2015-12-03 10:35:00,190.4,190.4,190.1,190.1,23887.0,160.7765,160.7765,160.5232,160.5232,23887.0
2015-12-03 10:40:00,190.11,190.45,190.11,190.39,6889.0,160.5316,160.8187,160.5316,160.7681,6889.0
2015-12-03 10:45:00,190.36,190.64,190.34,190.64,6625.0,160.7427,160.9792,160.7258,160.9792,6625.0
2015-12-03 10:50:00,190.65,190.71,190.63,190.71,3479.0,160.9876,161.0383,160.9707,161.0383,3479.0
2015-12-03 10:55:00,190.6,190.6,190.44,190.51,6312.0,160.9454,160.9454,160.8103,160.8694,6312.0
2015-12-03 11:00:00,190.51,190.68,190.43,190.62,14070.0,160.8694,161.0129,160.8018,160.9623,14070.0
2015-12-03 11:05:00,190.54,190.86,190.54,190.81,12652.0,160.8947,161.1649,160.8947,161.1227,12652.0
2015-12-03 11:10:00,190.83,191.01,190.8,190.98,8317.0,161.1396,161.2916,161.1143,161.2663,8317.0
2015-12-03 11:15:00,191.01,191.04,190.87,190.92,4032.0,161.2916,161.3169,161.1734,161.2156,4032.0
2015-12-03 11:20:00,190.92,190.99,190.78,190.78,1986.0,161.2156,161.2747,161.0974,161.0974,1986.0
2015-12-03 11:25:00,190.87,190.92,190.78,190.88,2842.0,161.1734,161.2156,161.0974,161.1818,2842.0
2015-12-03 11:30:00,190.85,190.87,190.56,190.56,9274.0,161.1565,161.1734,160.9116,160.9116,9274.0
2015-12-03 11:35:00,190.49,190.58,190.44,190.5,5323.0,160.8525,160.9285,160.8103,160.8609,5323.0
2015-12-03 11:40:00,190.55,190.58,190.38,190.39,10096.0,160.9032,160.9285,160.7596,160.7681,10096.0
2015-12-03 11:45:00,190.43,190.47,190.29,190.38,11360.0,160.8018,160.8356,160.6836,160.7596,11360.0
2015-12-03 11:50:00,190.38,190.44,190.35,190.41,3600.0,160.7596,160.8103,160.7343,160.7849,3600.0
2015-12-03 11:55:00,190.41,190.51,190.38,190.49,6436.0,160.7849,160.8694,160.7596,160.8525,6436.0
2015-12-03 12:00:00,190.48,190.52,190.36,190.37,30761.0,160.8441,160.8778,160.7427,160.7512,30761.0
2015-12-03 12:05:00,190.36,190.4,190.12,190.16,12087.0,160.7427,160.7765,160.5401,160.5738,12087.0
2015-12-03 12:10:00,190.16,190.16,189.88,189.96,53578.0,160.5738,160.5738,160.3374,160.405,53578.0
2015-12-03 12:15:00,189.95,189.97,189.85,189.91,24256.0,160.3965,160.4134,160.3121,160.3627,24256.0
2015-12-03 12:20:00,189.86,189.87,189.64,189.66,16831.0,160.3205,160.329,160.1347,160.1516,16831.0
2015-12-03 12:25:00,189.63,189.64,189.32,189.47,29425.0,160.1263,160.1347,159.8645,159.9912,29425.0
2015-12-03 12:30:00,189.47,189.48,189.31,189.43,10754.0,159.9912,159.9996,159.8561,159.9574,10754.0
2015-12-03 12:35:00,189.43,189.66,189.43,189.63,13413.0,159.9574,160.1516,159.9574,160.1263,13413.0
2015-12-03 12:40:00,189.62,189.72,189.61,189.72,6985.0,160.1179,160.2023,160.1094,160.2023,6985.0
2015-12-03 12:45:00,189.68,189.84,189.67,189.68,27890.0,160.1685,160.3036,160.1601,160.1685,27890.0
2015-12-03 12:50:00,189.7,189.78,189.58,189.7,8004.0,160.1854,160.253,160.0841,160.1854,8004.0
2015-12-03 12:55:00,189.7,189.73,189.38,189.4,29780.0,160.1854,160.2107,159.9152,159.9321,29780.0
2015-12-03 13:00:00,189.4,189.4,189.19,189.28,36832.0,159.9321,159.9321,159.7548,159.8308,36832.0
2015-12-03 13:05:00,189.29,189.43,189.28,189.31,47144.0,159.8392,159.9574,159.8308,159.8561,47144.0
2015-12-03 13:10:00,189.39,189.5,189.38,189.41,37350.0,159.9236,160.0165,159.9152,159.9405,37350.0
2015-12-03 13:15:00,189.36,189.54,189.36,189.52,7079.0,159.8983,160.0503,159.8983,160.0334,7079.0
2015-12-03 13:20:00,189.55,189.77,189.48,189.75,11310.0,160.0587,160.2445,159.9996,160.2276,11310.0
2015-12-03 13:25:00,189.72,189.82,189.68,189.72,8139.0,160.2023,160.2867,160.1685,160.2023,8139.0
2015-12-03 13:30:00,189.61,189.66,189.57,189.61,6327.0,160.1094,160.1516,160.0756,160.1094,6327.0
2015-12-03 13:35:00,189.56,189.62,189.4,189.44,28477.0,160.0672,160.1179,159.9321,159.9659,28477.0
2015-12-03 13:40:00,189.37,189.48,189.33,189.4,6363.0,159.9068,159.9996,159.873,159.9321,6363.0
2015-12-03 13:45:00,189.35,189.35,188.96,188.98,31553.0,159.8899,159.8899,159.5605,159.5774,31553.0
2015-12-03 13:50:00,189.0,189.0,188.87,188.9,9783.0,159.5943,159.5943,159.4845,159.5099,9783.0
2015-12-03 13:55:00,188.87,188.92,188.74,188.76,18940.0,159.4845,159.5268,159.3748,159.3917,18940.0
2015-12-03 14:00:00,188.74,188.77,188.53,188.6,29075.0,159.3748,159.4001,159.1974,159.2566,29075.0
2015-12-03 14:05:00,188.59,188.66,188.44,188.63,25219.0,159.2481,159.3072,159.1214,159.2819,25219.0
2015-12-03 14:10:00,188.6,188.79,188.6,188.76,16776.0,159.2566,159.417,159.2566,159.3917,16776.0
2015-12-03 14:15:00,188.75,188.79,188.71,188.73,24848.0,159.3832,159.417,159.3494,159.3663,24848.0
2015-12-03 14:20:00,188.72,188.76,188.31,188.33,15337.0,159.3579,159.3917,159.0117,159.0286,15337.0
2015-12-03 14:25:00,188.35,188.49,188.21,188.27,26730.0,159.0454,159.1637,158.9272,158.9779,26730.0
2015-12-03 14:30:00,188.29,188.32,188.0,188.09,25684.0,158.9948,159.0201,158.7499,158.8259,25684.0
2015-12-03 14:35:00,188.04,188.23,188.04,188.15,32486.0,158.7837,158.9441,158.7837,158.8766,32486.0
2015-12-03 14:40:00,188.17,188.17,187.73,187.98,35756.0,158.8935,158.8935,158.5219,158.733,35756.0
2015-12-03 14:45:00,187.95,188.05,187.8,188.03,19814.0,158.7077,158.7921,158.581,158.7752,19814.0
2015-12-03 14:50:00,188.04,188.26,188.03,188.26,13896.0,158.7837,158.9695,158.7752,158.9695,13896.0
2015-12-03 14:55:00,188.25,188.47,188.19,188.47,15138.0,158.961,159.1468,158.9103,159.1468,15138.0
2015-12-03 15:00:00,188.47,188.56,188.34,188.51,15805.0,159.1468,159.2228,159.037,159.1806,15805.0
2015-12-03 15:05:00,188.52,188.52,188.23,188.23,21784.0,159.189,159.189,158.9441,158.9441,21784.0
2015-12-03 15:10:00,188.24,188.32,188.14,188.18,6610.0,158.9526,159.0201,158.8681,158.9019,6610.0
2015-12-03 15:15:00,188.16,188.16,187.96,188.01,20162.0,158.885,158.885,158.7161,158.7583,20162.0
2015-12-03 15:20:00,187.98,188.32,187.9,188.32,24292.0,158.733,159.0201,158.6655,159.0201,24292.0
2015-12-03 15:25:00,188.33,188.33,187.99,188.06,14096.0,159.0286,159.0286,158.7415,158.8006,14096.0
2015-12-03 15:30:00,188.06,188.07,187.77,187.99,53481.0,158.8006,158.809,158.5557,158.7415,53481.0
2015-12-03 15:35:00,187.97,188.47,187.93,188.45,37031.0,158.7246,159.1468,158.6908,159.1299,37031.0
2015-12-03 15:40:00,188.48,188.49,188.2,188.29,42988.0,159.1552,159.1637,158.9188,158.9948,42988.0
2015-12-03 15:45:00,188.29,188.47,188.12,188.44,98737.0,158.9948,159.1468,158.8512,159.1214,98737.0
2015-12-03 15:50:00,188.43,188.63,188.28,188.54,108707.0,159.113,159.2819,158.9863,159.2059,108707.0
2015-12-03 15:55:00,188.53,188.53,188.28,188.5,206936.0,159.1974,159.1974,158.9863,159.1721,206936.0
2015-12-04 09:30:00,188.99,189.31,188.87,189.19,56547.0,159.5859,159.8561,159.4845,159.7548,56547.0
2015-12-04 09:35:00,189.15,189.21,188.84,189.12,22209.0,159.721,159.7716,159.4592,159.6956,22209.0
2015-12-04 09:40:00,189.21,189.85,189.2,189.85,94979.0,159.7716,160.3121,159.7632,160.3121,94979.0
2015-12-04 09:45:00,189.86,190.29,189.8,190.23,98072.0,160.3205,160.6836,160.2699,160.6329,98072.0
2015-12-04 09:50:00,190.22,190.4,190.2,190.3,28428.0,160.6245,160.7765,160.6076,160.6921,28428.0
2015-12-04 09:55:00,190.35,190.4,190.03,190.06,30156.0,160.7343,160.7765,160.4641,160.4894,30156.0
2015-12-04 10:00:00,190.1,190.2,189.92,190.05,33445.0,160.5232,160.6076,160.3712,160.481,33445.0
2015-12-04 10:05:00,190.05,190.05,189.82,189.83,28856.0,160.481,160.481,160.2867,160.2952,28856.0
2015-12-04 10:10:00,189.86,190.13,189.85,190.12,35100.0,160.3205,160.5485,160.3121,160.5401,35100.0
2015-12-04 10:15:00,190.13,190.26,189.96,190.21,51766.0,160.5485,160.6583,160.405,160.6161,51766.0
2015-12-04 10:20:00,190.25,190.37,190.22,190.35,26227.0,160.6498,160.7512,160.6245,160.7343,26227.0
2015-12-04 10:25:00,190.36,190.54,190.36,190.38,23327.0,160.7427,160.8947,160.7427,160.7596,23327.0
2015-12-04 10:30:00,190.43,190.47,190.24,190.46,23173.0,160.8018,160.8356,160.6414,160.8272,23173.0
2015-12-04 10:35:00,190.48,190.86,190.48,190.84,43530.0,160.8441,161.1649,160.8441,161.148,43530.0
2015-12-04 10:40:00,190.82,190.83,190.57,190.67,33190.0,161.1312,161.1396,160.92,161.0045,33190.0
2015-12-04 10:45:00,190.68,190.76,190.58,190.73,12049.0,161.0129,161.0805,160.9285,161.0552,12049.0
2015-12-04 10:50:00,190.76,190.85,190.72,190.8,33341.0,161.0805,161.1565,161.0467,161.1143,33341.0
2015-12-04 10:55:00,190.85,191.08,190.82,191.05,31776.0,161.1565,161.3507,161.1312,161.3254,31776.0
2015-12-04 11:00:00,191.05,191.12,190.95,190.97,17015.0,161.3254,161.3845,161.2409,161.2578,17015.0
2015-12-04 11:05:00,191.0,191.17,190.95,190.98,21447.0,161.2831,161.4267,161.2409,161.2663,21447.0
2015-12-04 11:10:00,191.0,191.14,190.87,190.93,27300.0,161.2831,161.4014,161.1734,161.224,27300.0
2015-12-04 11:15:00,190.93,191.04,190.91,190.96,12257.0,161.224,161.3169,161.2072,161.2494,12257.0
2015-12-04 11:20:00,190.97,191.08,190.86,191.06,36367.0,161.2578,161.3507,161.1649,161.3338,36367.0
2015-12-04 11:25:00,191.03,191.12,190.73,190.73,16132.0,161.3085,161.3845,161.0552,161.0552,16132.0
2015-12-04 11:30:00,190.7,190.81,190.67,190.81,11605.0,161.0298,161.1227,161.0045,161.1227,11605.0
2015-12-04 11:35:00,190.81,190.86,190.76,190.79,16170.0,161.1227,161.1649,161.0805,161.1058,16170.0
2015-12-04 11:40:00,190.79,190.79,190.53,190.59,17820.0,161.1058,161.1058,160.8863,160.9369,17820.0
2015-12-04 11:45:00,190.6,190.63,190.4,190.41,13647.0,160.9454,160.9707,160.7765,160.7849,13647.0
2015-12-04 11:50:00,190.43,190.57,190.43,190.47,13518.0,160.8018,160.92,160.8018,160.8356,13518.0
2015-12-04 11:55:00,190.43,190.61,190.4,190.51,24861.0,160.8018,160.9538,160.7765,160.8694,24861.0
2015-12-04 12:00:00,190.51,190.51,190.32,190.32,15811.0,160.8694,160.8694,160.7089,160.7089,15811.0
2015-12-04 12:05:00,190.35,190.65,190.34,190.57,24538.0,160.7343,160.9876,160.7258,160.92,24538.0
2015-12-04 12:10:00,190.61,190.78,190.61,190.74,37648.0,160.9538,161.0974,160.9538,161.0636,37648.0
2015-12-04 12:15:00,190.72,190.72,190.53,190.55,9912.0,161.0467,161.0467,160.8863,160.9032,9912.0
2015-12-04 12:20:00,190.57,190.64,190.54,190.64,13473.0,160.92,160.9792,160.8947,160.9792,13473.0
2015-12-04 12:25:00,190.65,190.73,190.47,190.54,13864.0,160.9876,161.0552,160.8356,160.8947,13864.0
2015-12-04 12:30:00,190.56,191.07,190.54,191.06,48238.0,160.9116,161.3423,160.8947,161.3338,48238.0
2015-12-04 12:35:00,191.06,191.26,191.05,191.21,55731.0,161.3338,161.5027,161.3254,161.4605,55731.0
2015-12-04 12:40:00,191.22,191.48,191.22,191.39,64554.0,161.4689,161.6885,161.4689,161.6125,64554.0
2015-12-04 12:45:00,191.39,191.44,191.31,191.41,54735.0,161.6125,161.6547,161.5449,161.6294,54735.0
2015-12-04 12:50:00,191.44,191.56,191.36,191.38,38945.0,161.6547,161.756,161.5871,161.604,38945.0
2015-12-04 12:55:00,191.37,191.68,191.37,191.64,34635.0,161.5956,161.8573,161.5956,161.8236,34635.0
2015-12-04 13:00:00,191.68,191.82,191.6,191.77,33236.0,161.8573,161.9756,161.7898,161.9333,33236.0
2015-12-04 13:05:00,191.77,192.0,191.73,192.0,46698.0,161.9333,162.1276,161.8996,162.1276,46698.0
2015-12-04 13:10:00,192.0,192.14,191.84,192.01,76844.0,162.1276,162.2458,161.9925,162.136,76844.0
2015-12-04 13:15:00,192.0,192.06,191.93,191.93,17029.0,162.1276,162.1782,162.0685,162.0685,17029.0
2015-12-04 13:20:00,191.92,192.03,191.83,191.83,13969.0,162.06,162.1529,161.984,161.984,13969.0
2015-12-04 13:25:00,191.85,191.93,191.8,191.92,11291.0,162.0009,162.0685,161.9587,162.06,11291.0
2015-12-04 13:30:00,191.92,191.96,191.8,191.8,16994.0,162.06,162.0938,161.9587,161.9587,16994.0
2015-12-04 13:35:00,191.78,191.88,191.77,191.86,21477.0,161.9418,162.0262,161.9333,162.0093,21477.0
2015-12-04 13:40:00,191.86,191.88,191.76,191.88,8546.0,162.0093,162.0262,161.9249,162.0262,8546.0
2015-12-04 13:45:00,191.9,191.9,191.67,191.76,20880.0,162.0431,162.0431,161.8489,161.9249,20880.0
2015-12-04 13:50:00,191.8,191.99,191.8,191.99,13257.0,161.9587,162.1191,161.9587,162.1191,13257.0
2015-12-04 13:55:00,192.0,192.03,191.95,191.97,12452.0,162.1276,162.1529,162.0853,162.1022,12452.0
2015-12-04 14:00:00,191.97,192.02,191.88,192.02,50696.0,162.1022,162.1445,162.0262,162.1445,50696.0
2015-12-04 14:05:00,192.02,192.05,191.93,191.97,58814.0,162.1445,162.1698,162.0685,162.1022,58814.0
2015-12-04 14:10:00,191.95,191.95,191.88,191.94,11477.0,162.0853,162.0853,162.0262,162.0769,11477.0
2015-12-04 14:15:00,191.93,191.93,191.68,191.69,20908.0,162.0685,162.0685,161.8573,161.8658,20908.0
2015-12-04 14:20:00,191.68,191.78,191.67,191.74,10001.0,161.8573,161.9418,161.8489,161.908,10001.0
2015-12-04 14:25:00,191.71,191.95,191.67,191.94,21418.0,161.8827,162.0853,161.8489,162.0769,21418.0
2015-12-04 14:30:00,191.95,192.01,191.87,191.95,17088.0,162.0853,162.136,162.0178,162.0853,17088.0
2015-12-04 14:35:00,191.96,192.08,191.93,192.0,19361.0,162.0938,162.1951,162.0685,162.1276,19361.0
2015-12-04 14:40:00,192.0,192.16,191.99,192.16,17800.0,162.1276,162.2627,162.1191,162.2627,17800.0
2015-12-04 14:45:00,192.15,192.28,192.11,192.25,41350.0,162.2542,162.364,162.2204,162.3387,41350.0
2015-12-04 14:50:00,192.25,192.35,192.23,192.34,29227.0,162.3387,162.4231,162.3218,162.4147,29227.0
2015-12-04 14:55:00,192.35,192.4,192.3,192.38,43802.0,162.4231,162.4653,162.3809,162.4484,43802.0
2015-12-04 15:00:00,192.38,192.42,192.22,192.29,54568.0,162.4484,162.4822,162.3133,162.3724,54568.0
2015-12-04 15:05:00,192.29,192.52,192.26,192.51,55739.0,162.3724,162.5667,162.3471,162.5582,55739.0
2015-12-04 15:10:00,192.5,192.52,192.4,192.45,54954.0,162.5498,162.5667,162.4653,162.5075,54954.0
2015-12-04 15:15:00,192.46,192.47,192.32,192.35,34384.0,162.516,162.5244,162.3978,162.4231,34384.0
2015-12-04 15:20:00,192.32,192.39,192.18,192.19,21762.0,162.3978,162.4569,162.2796,162.288,21762.0
2015-12-04 15:25:00,192.16,192.29,192.1,192.27,30012.0,162.2627,162.3724,162.212,162.3556,30012.0
2015-12-04 15:30:00,192.28,192.28,192.02,192.12,51903.0,162.364,162.364,162.1445,162.2289,51903.0
2015-12-04 15:35:00,192.11,192.13,191.93,192.03,28426.0,162.2204,162.2373,162.0685,162.1529,28426.0
2015-12-04 15:40:00,192.04,192.29,192.01,192.27,78409.0,162.1613,162.3724,162.136,162.3556,78409.0
2015-12-04 15:45:00,192.28,192.29,192.09,192.16,45738.0,162.364,162.3724,162.2036,162.2627,45738.0
2015-12-04 15:50:00,192.18,192.25,192.11,192.15,38645.0,162.2796,162.3387,162.2204,162.2542,38645.0
2015-12-04 15:55:00,192.17,192.26,192.16,192.2,200081.0,162.2711,162.3471,162.2627,162.2964,200081.0
2015-12-07 09:30:00,191.88,191.88,191.44,191.55,64652.0,162.0262,162.0262,161.6547,161.7476,64652.0
2015-12-07 09:35:00,191.55,191.82,191.43,191.78,18619.0,161.7476,161.9756,161.6462,161.9418,18619.0
2015-12-07 09:40:00,191.66,191.74,191.43,191.57,17587.0,161.8405,161.908,161.6462,161.7645,17587.0
2015-12-07 09:45:00,191.57,191.69,191.45,191.45,12746.0,161.7645,161.8658,161.6631,161.6631,12746.0
2015-12-07 09:50:00,191.46,191.49,191.25,191.32,8295.0,161.6716,161.6969,161.4943,161.5534,8295.0
2015-12-07 09:55:00,191.25,191.44,191.24,191.31,6825.0,161.4943,161.6547,161.4858,161.5449,6825.0
2015-12-07 10:00:00,191.3,191.32,190.92,191.08,127281.0,161.5365,161.5534,161.2156,161.3507,127281.0
2015-12-07 10:05:00,191.11,191.14,191.01,191.09,11680.0,161.376,161.4014,161.2916,161.3591,11680.0
2015-12-07 10:10:00,191.07,191.19,191.04,191.14,5738.0,161.3423,161.4436,161.3169,161.4014,5738.0
2015-12-07 10:15:00,191.14,191.31,191.14,191.28,5145.0,161.4014,161.5449,161.4014,161.5196,5145.0
2015-12-07 10:20:00,191.24,191.24,190.98,191.09,7834.0,161.4858,161.4858,161.2663,161.3591,7834.0
2015-12-07 10:25:00,191.13,191.13,190.86,190.96,9300.0,161.3929,161.3929,161.1649,161.2494,9300.0
2015-12-07 10:30:00,190.88,190.88,190.57,190.63,7241.0,161.1818,161.1818,160.92,160.9707,7241.0
2015-12-07 10:35:00,190.65,190.77,190.56,190.73,7046.0,160.9876,161.0889,160.9116,161.0552,7046.0
2015-12-07 10:40:00,190.73,190.73,190.56,190.56,10579.0,161.0552,161.0552,160.9116,160.9116,10579.0
2015-12-07 10:45:00,190.56,190.59,190.35,190.39,11803.0,160.9116,160.9369,160.7343,160.7681,11803.0
2015-12-07 10:50:00,190.37,190.51,190.31,190.44,18193.0,160.7512,160.8694,160.7005,160.8103,18193.0
2015-12-07 10:55:00,190.44,190.55,190.32,190.55,14482.0,160.8103,160.9032,160.7089,160.9032,14482.0
2015-12-07 11:00:00,190.53,190.53,190.35,190.46,8454.0,160.8863,160.8863,160.7343,160.8272,8454.0
2015-12-07 11:05:00,190.38,190.58,190.32,190.55,16269.0,160.7596,160.9285,160.7089,160.9032,16269.0
2015-12-07 11:10:00,190.53,190.59,190.41,190.43,4980.0,160.8863,160.9369,160.7849,160.8018,4980.0
2015-12-07 11:15:00,190.41,190.41,190.25,190.36,8656.0,160.7849,160.7849,160.6498,160.7427,8656.0
2015-12-07 11:20:00,190.38,190.42,190.17,190.22,18980.0,160.7596,160.7934,160.5823,160.6245,18980.0
2015-12-07 11:25:00,190.2,190.24,189.98,190.06,20264.0,160.6076,160.6414,160.4218,160.4894,20264.0
2015-12-07 11:30:00,190.09,190.35,190.09,190.29,4241.0,160.5147,160.7343,160.5147,160.6836,4241.0
2015-12-07 11:35:00,190.37,190.51,190.28,190.5,5838.0,160.7512,160.8694,160.6752,160.8609,5838.0
2015-12-07 11:40:00,190.52,190.57,190.5,190.5,4139.0,160.8778,160.92,160.8609,160.8609,4139.0
2015-12-07 11:45:00,190.5,190.51,190.36,190.36,4544.0,160.8609,160.8694,160.7427,160.7427,4544.0
2015-12-07 11:50:00,190.49,190.77,190.48,190.74,9334.0,160.8525,161.0889,160.8441,161.0636,9334.0
2015-12-07 11:55:00,190.68,190.86,190.68,190.77,6428.0,161.0129,161.1649,161.0129,161.0889,6428.0
2015-12-07 12:00:00,190.8,190.8,190.69,190.71,4768.0,161.1143,161.1143,161.0214,161.0383,4768.0
2015-12-07 12:05:00,190.77,190.78,190.58,190.58,4540.0,161.0889,161.0974,160.9285,160.9285,4540.0
2015-12-07 12:10:00,190.56,190.66,190.55,190.66,6376.0,160.9116,160.996,160.9032,160.996,6376.0
2015-12-07 12:15:00,190.67,190.79,190.67,190.72,7021.0,161.0045,161.1058,161.0045,161.0467,7021.0
2015-12-07 12:20:00,190.73,190.74,190.57,190.62,1906.0,161.0552,161.0636,160.92,160.9623,1906.0
2015-12-07 12:25:00,190.56,190.68,190.56,190.59,5231.0,160.9116,161.0129,160.9116,160.9369,5231.0
2015-12-07 12:30:00,190.58,190.59,190.47,190.48,4770.0,160.9285,160.9369,160.8356,160.8441,4770.0
2015-12-07 12:35:00,190.49,190.49,190.38,190.43,5041.0,160.8525,160.8525,160.7596,160.8018,5041.0
2015-12-07 12:40:00,190.41,190.41,190.32,190.33,2236.0,160.7849,160.7849,160.7089,160.7174,2236.0
2015-12-07 12:45:00,190.28,190.42,190.28,190.36,4039.0,160.6752,160.7934,160.6752,160.7427,4039.0
2015-12-07 12:50:00,190.31,190.39,190.22,190.25,6527.0,160.7005,160.7681,160.6245,160.6498,6527.0
2015-12-07 12:55:00,190.25,190.27,190.11,190.24,6609.0,160.6498,160.6667,160.5316,160.6414,6609.0
2015-12-07 13:00:00,190.25,190.27,190.1,190.12,11889.0,160.6498,160.6667,160.5232,160.5401,11889.0
2015-12-07 13:05:00,190.1,190.67,190.08,190.61,28296.0,160.5232,161.0045,160.5063,160.9538,28296.0
2015-12-07 13:10:00,190.62,190.65,190.23,190.23,4921.0,160.9623,160.9876,160.6329,160.6329,4921.0
2015-12-07 13:15:00,190.24,190.52,190.24,190.52,5223.0,160.6414,160.8778,160.6414,160.8778,5223.0
2015-12-07 13:20:00,190.47,190.49,190.39,190.47,4877.0,160.8356,160.8525,160.7681,160.8356,4877.0
2015-12-07 13:25:00,190.45,190.64,190.38,190.6,9760.0,160.8187,160.9792,160.7596,160.9454,9760.0
2015-12-07 13:30:00,190.58,190.61,190.44,190.49,8328.0,160.9285,160.9538,160.8103,160.8525,8328.0
2015-12-07 13:35:00,190.5,190.6,190.49,190.55,4096.0,160.8609,160.9454,160.8525,160.9032,4096.0
2015-12-07 13:40:00,190.5,190.5,190.21,190.29,7724.0,160.8609,160.8609,160.6161,160.6836,7724.0
2015-12-07 13:45:00,190.31,190.34,190.22,190.22,8292.0,160.7005,160.7258,160.6245,160.6245,8292.0
2015-12-07 13:50:00,190.24,190.36,190.23,190.26,10512.0,160.6414,160.7427,160.6329,160.6583,10512.0
2015-12-07 13:55:00,190.25,190.54,190.19,190.54,9981.0,160.6498,160.8947,160.5992,160.8947,9981.0
2015-12-07 14:00:00,190.54,190.71,190.47,190.71,11738.0,160.8947,161.0383,160.8356,161.0383,11738.0
2015-12-07 14:05:00,190.75,190.88,190.75,190.79,8900.0,161.072,161.1818,161.072,161.1058,8900.0
2015-12-07 14:10:00,190.82,190.82,190.68,190.69,5582.0,161.1312,161.1312,161.0129,161.0214,5582.0
2015-12-07 14:15:00,190.68,190.7,190.62,190.64,5424.0,161.0129,161.0298,160.9623,160.9792,5424.0
2015-12-07 14:20:00,190.63,190.72,190.56,190.56,42952.0,160.9707,161.0467,160.9116,160.9116,42952.0
2015-12-07 14:25:00,190.52,190.73,190.5,190.69,4982.0,160.8778,161.0552,160.8609,161.0214,4982.0
2015-12-07 14:30:00,190.78,190.86,190.4,190.4,7962.0,161.0974,161.1649,160.7765,160.7765,7962.0
2015-12-07 14:35:00,190.49,190.64,190.47,190.63,6654.0,160.8525,160.9792,160.8356,160.9707,6654.0
2015-12-07 14:40:00,190.59,190.59,190.35,190.39,13395.0,160.9369,160.9369,160.7343,160.7681,13395.0
2015-12-07 14:45:00,190.38,190.44,190.36,190.38,7288.0,160.7596,160.8103,160.7427,160.7596,7288.0
2015-12-07 14:50:00,190.4,190.54,190.4,190.54,6947.0,160.7765,160.8947,160.7765,160.8947,6947.0
2015-12-07 14:55:00,190.55,190.55,190.31,190.35,298468.0,160.9032,160.9032,160.7005,160.7343,298468.0
2015-12-07 15:00:00,190.31,190.34,190.23,190.23,30997.0,160.7005,160.7258,160.6329,160.6329,30997.0
2015-12-07 15:05:00,190.2,190.4,190.11,190.3,9433.0,160.6076,160.7765,160.5316,160.6921,9433.0
2015-12-07 15:10:00,190.28,190.28,190.17,190.22,15847.0,160.6752,160.6752,160.5823,160.6245,15847.0
2015-12-07 15:15:00,190.16,190.44,190.15,190.44,13290.0,160.5738,160.8103,160.5654,160.8103,13290.0
2015-12-07 15:20:00,190.44,190.61,190.41,190.57,6619.0,160.8103,160.9538,160.7849,160.92,6619.0
2015-12-07 15:25:00,190.61,190.63,190.5,190.6,22280.0,160.9538,160.9707,160.8609,160.9454,22280.0
2015-12-07 15:30:00,190.59,190.73,190.57,190.58,11409.0,160.9369,161.0552,160.92,160.9285,11409.0
2015-12-07 15:35:00,190.61,190.64,190.5,190.61,15777.0,160.9538,160.9792,160.8609,160.9538,15777.0
2015-12-07 15:40:00,190.61,190.8,190.6,190.78,21600.0,160.9538,161.1143,160.9454,161.0974,21600.0
2015-12-07 15:45:00,190.79,191.09,190.79,191.09,31389.0,161.1058,161.3591,161.1058,161.3591,31389.0
2015-12-07 15:50:00,191.06,191.18,190.97,191.17,26107.0,161.3338,161.4351,161.2578,161.4267,26107.0
2015-12-07 15:55:00,191.17,191.17,190.88,190.98,179091.0,161.4267,161.4267,161.1818,161.2663,179091.0
2015-12-08 09:30:00,189.25,189.38,188.92,188.95,60764.0,159.8054,159.9152,159.5268,159.5521,60764.0
2015-12-08 09:35:00,188.9,189.06,188.77,189.03,23243.0,159.5099,159.645,159.4001,159.6197,23243.0
2015-12-08 09:40:00,188.98,189.53,188.89,189.53,15237.0,159.5774,160.0419,159.5014,160.0419,15237.0
2015-12-08 09:45:00,189.5,189.7,189.44,189.68,21383.0,160.0165,160.1854,159.9659,160.1685,21383.0
2015-12-08 09:50:00,189.65,189.7,189.35,189.55,7779.0,160.1432,160.1854,159.8899,160.0587,7779.0
2015-12-08 09:55:00,189.43,189.44,189.12,189.15,12325.0,159.9574,159.9659,159.6956,159.721,12325.0
2015-12-08 10:00:00,189.11,189.63,189.1,189.45,29710.0,159.6872,160.1263,159.6788,159.9743,29710.0
2015-12-08 10:05:00,189.45,189.6,189.33,189.45,27603.0,159.9743,160.101,159.873,159.9743,27603.0
2015-12-08 10:10:00,189.42,189.56,189.28,189.47,16093.0,159.949,160.0672,159.8308,159.9912,16093.0
2015-12-08 10:15:00,189.44,189.54,189.0,189.0,20438.0,159.9659,160.0503,159.5943,159.5943,20438.0
2015-12-08 10:20:00,188.99,188.99,188.76,188.88,22033.0,159.5859,159.5859,159.3917,159.493,22033.0
2015-12-08 10:25:00,188.87,188.96,188.76,188.84,11946.0,159.4845,159.5605,159.3917,159.4592,11946.0
2015-12-08 10:30:00,188.83,189.4,188.67,189.38,25147.0,159.4508,159.9321,159.3157,159.9152,25147.0
2015-12-08 10:35:00,189.39,189.54,189.34,189.42,16634.0,159.9236,160.0503,159.8814,159.949,16634.0
2015-12-08 10:40:00,189.49,189.83,189.49,189.82,19652.0,160.0081,160.2952,160.0081,160.2867,19652.0
2015-12-08 10:45:00,189.82,189.92,189.74,189.84,14941.0,160.2867,160.3712,160.2192,160.3036,14941.0
2015-12-08 10:50:00,189.87,189.96,189.71,189.83,16587.0,160.329,160.405,160.1939,160.2952,16587.0
2015-12-08 10:55:00,189.85,190.02,189.73,190.02,11388.0,160.3121,160.4556,160.2107,160.4556,11388.0
2015-12-08 11:00:00,190.03,190.7,190.03,190.68,43424.0,160.4641,161.0298,160.4641,161.0129,43424.0
2015-12-08 11:05:00,190.68,190.72,190.53,190.56,8258.0,161.0129,161.0467,160.8863,160.9116,8258.0
2015-12-08 11:10:00,190.58,190.58,190.34,190.39,11508.0,160.9285,160.9285,160.7258,160.7681,11508.0
2015-12-08 11:15:00,190.4,190.46,190.24,190.46,13302.0,160.7765,160.8272,160.6414,160.8272,13302.0
2015-12-08 11:20:00,190.49,190.63,190.21,190.23,12229.0,160.8525,160.9707,160.6161,160.6329,12229.0
2015-12-08 11:25:00,190.22,190.26,190.0,190.0,12222.0,160.6245,160.6583,160.4387,160.4387,12222.0
2015-12-08 11:30:00,190.0,190.04,189.76,189.82,9276.0,160.4387,160.4725,160.2361,160.2867,9276.0
2015-12-08 11:35:00,189.85,189.94,189.74,189.76,13335.0,160.3121,160.3881,160.2192,160.2361,13335.0
2015-12-08 11:40:00,189.78,189.94,189.78,189.89,4217.0,160.253,160.3881,160.253,160.3458,4217.0
2015-12-08 11:45:00,189.86,189.89,189.78,189.81,3869.0,160.3205,160.3458,160.253,160.2783,3869.0
2015-12-08 11:50:00,189.78,189.85,189.6,189.84,7035.0,160.253,160.3121,160.101,160.3036,7035.0
2015-12-08 11:55:00,189.8,189.99,189.8,189.95,21213.0,160.2699,160.4303,160.2699,160.3965,21213.0
2015-12-08 12:00:00,189.93,189.96,189.7,189.72,123742.0,160.3796,160.405,160.1854,160.2023,123742.0
2015-12-08 12:05:00,189.63,189.84,189.63,189.83,9792.0,160.1263,160.3036,160.1263,160.2952,9792.0
2015-12-08 12:10:00,189.78,189.82,189.66,189.66,5037.0,160.253,160.2867,160.1516,160.1516,5037.0
2015-12-08 12:15:00,189.62,189.67,189.49,189.51,3878.0,160.1179,160.1601,160.0081,160.025,3878.0
2015-12-08 12:20:00,189.5,189.61,189.49,189.6,3528.0,160.0165,160.1094,160.0081,160.101,3528.0
2015-12-08 12:25:00,189.65,189.73,189.63,189.65,8346.0,160.1432,160.2107,160.1263,160.1432,8346.0
2015-12-08 12:30:00,189.61,189.61,189.5,189.55,9406.0,160.1094,160.1094,160.0165,160.0587,9406.0
2015-12-08 12:35:00,189.52,189.67,189.51,189.65,9752.0,160.0334,160.1601,160.025,160.1432,9752.0
2015-12-08 12:40:00,189.62,189.75,189.6,189.72,7475.0,160.1179,160.2276,160.101,160.2023,7475.0
2015-12-08 12:45:00,189.73,189.74,189.49,189.56,4604.0,160.2107,160.2192,160.0081,160.0672,4604.0
2015-12-08 12:50:00,189.56,189.75,189.55,189.72,14694.0,160.0672,160.2276,160.0587,160.2023,14694.0
2015-12-08 12:55:00,189.7,189.82,189.7,189.81,5011.0,160.1854,160.2867,160.1854,160.2783,5011.0
2015-12-08 13:00:00,189.81,189.94,189.77,189.91,5603.0,160.2783,160.3881,160.2445,160.3627,5603.0
2015-12-08 13:05:00,189.9,189.9,189.75,189.84,7212.0,160.3543,160.3543,160.2276,160.3036,7212.0
2015-12-08 13:10:00,189.88,189.9,189.75,189.76,5794.0,160.3374,160.3543,160.2276,160.2361,5794.0
2015-12-08 13:15:00,189.76,189.79,189.51,189.51,9460.0,160.2361,160.2614,160.025,160.025,9460.0
2015-12-08 13:20:00,189.48,189.55,189.31,189.31,6965.0,159.9996,160.0587,159.8561,159.8561,6965.0
2015-12-08 13:25:00,189.38,189.57,189.38,189.55,11928.0,159.9152,160.0756,159.9152,160.0587,11928.0
2015-12-08 13:30:00,189.63,189.81,189.63,189.76,12804.0,160.1263,160.2783,160.1263,160.2361,12804.0
2015-12-08 13:35:00,189.79,189.89,189.75,189.76,10764.0,160.2614,160.3458,160.2276,160.2361,10764.0
2015-12-08 13:40:00,189.74,189.79,189.66,189.78,8992.0,160.2192,160.2614,160.1516,160.253,8992.0
2015-12-08 13:45:00,189.75,189.83,189.67,189.69,12986.0,160.2276,160.2952,160.1601,160.177,12986.0
2015-12-08 13:50:00,189.68,189.89,189.6,189.89,11041.0,160.1685,160.3458,160.101,160.3458,11041.0
2015-12-08 13:55:00,189.88,189.88,189.78,189.82,6707.0,160.3374,160.3374,160.253,160.2867,6707.0
2015-12-08 14:00:00,189.87,190.11,189.83,190.11,10728.0,160.329,160.5316,160.2952,160.5316,10728.0
2015-12-08 14:05:00,190.15,190.31,190.12,190.31,26553.0,160.5654,160.7005,160.5401,160.7005,26553.0
2015-12-08 14:10:00,190.3,190.4,190.25,190.26,17730.0,160.6921,160.7765,160.6498,160.6583,17730.0
2015-12-08 14:15:00,190.31,190.32,190.22,190.32,11159.0,160.7005,160.7089,160.6245,160.7089,11159.0
2015-12-08 14:20:00,190.27,190.27,190.06,190.06,5695.0,160.6667,160.6667,160.4894,160.4894,5695.0
2015-12-08 14:25:00,190.05,190.05,189.97,190.03,15703.0,160.481,160.481,160.4134,160.4641,15703.0
2015-12-08 14:30:00,190.01,190.12,189.91,189.91,19774.0,160.4472,160.5401,160.3627,160.3627,19774.0
2015-12-08 14:35:00,189.87,190.06,189.87,190.06,9693.0,160.329,160.4894,160.329,160.4894,9693.0
2015-12-08 14:40:00,190.02,190.03,189.9,189.96,4801.0,160.4556,160.4641,160.3543,160.405,4801.0
2015-12-08 14:45:00,189.99,190.22,189.97,190.09,9333.0,160.4303,160.6245,160.4134,160.5147,9333.0
2015-12-08 14:50:00,190.1,190.22,190.04,190.21,16625.0,160.5232,160.6245,160.4725,160.6161,16625.0
2015-12-08 14:55:00,190.21,190.21,189.89,189.91,17571.0,160.6161,160.6161,160.3458,160.3627,17571.0
2015-12-08 15:00:00,189.9,189.9,189.7,189.82,13796.0,160.3543,160.3543,160.1854,160.2867,13796.0
2015-12-08 15:05:00,189.78,190.0,189.78,189.97,12187.0,160.253,160.4387,160.253,160.4134,12187.0
2015-12-08 15:10:00,189.97,189.97,189.71,189.72,19077.0,160.4134,160.4134,160.1939,160.2023,19077.0
2015-12-08 15:15:00,189.78,189.78,189.59,189.59,6260.0,160.253,160.253,160.0925,160.0925,6260.0
2015-12-08 15:20:00,189.58,189.78,189.51,189.74,19715.0,160.0841,160.253,160.025,160.2192,19715.0
2015-12-08 15:25:00,189.75,189.75,189.5,189.56,15418.0,160.2276,160.2276,160.0165,160.0672,15418.0
2015-12-08 15:30:00,189.53,189.9,189.4,189.84,45559.0,160.0419,160.3543,159.9321,160.3036,45559.0
2015-12-08 15:35:00,189.83,189.83,189.67,189.72,6260.0,160.2952,160.2952,160.1601,160.2023,6260.0
2015-12-08 15:40:00,189.72,189.83,189.56,189.83,17395.0,160.2023,160.2952,160.0672,160.2952,17395.0
2015-12-08 15:45:00,189.83,190.01,189.77,190.0,26725.0,160.2952,160.4472,160.2445,160.4387,26725.0
2015-12-08 15:50:00,189.98,190.14,189.95,190.1,63575.0,160.4218,160.557,160.3965,160.5232,63575.0
2015-12-08 15:55:00,190.1,190.1,189.73,189.76,47147.0,160.5232,160.5232,160.2107,160.2361,47147.0
2015-12-09 09:30:00,189.12,189.35,189.01,189.08,47688.0,159.6956,159.8899,159.6028,159.6619,47688.0
2015-12-09 09:35:00,189.07,189.88,189.06,189.83,13789.0,159.6534,160.3374,159.645,160.2952,13789.0
2015-12-09 09:40:00,189.87,190.1,189.84,189.88,28574.0,160.329,160.5232,160.3036,160.3374,28574.0
2015-12-09 09:45:00,189.88,190.31,189.88,190.3,82808.0,160.3374,160.7005,160.3374,160.6921,82808.0
2015-12-09 09:50:00,190.35,190.36,190.0,190.05,105049.0,160.7343,160.7427,160.4387,160.481,105049.0
2015-12-09 09:55:00,189.98,190.24,189.97,190.08,53746.0,160.4218,160.6414,160.4134,160.5063,53746.0
2015-12-09 10:00:00,190.09,190.21,189.98,190.15,94695.0,160.5147,160.6161,160.4218,160.5654,94695.0
2015-12-09 10:05:00,190.17,190.45,190.16,190.39,62449.0,160.5823,160.8187,160.5738,160.7681,62449.0
2015-12-09 10:10:00,190.49,190.89,190.44,190.63,135453.0,160.8525,161.1903,160.8103,160.9707,135453.0
2015-12-09 10:15:00,190.7,190.8,190.53,190.65,15791.0,161.0298,161.1143,160.8863,160.9876,15791.0
2015-12-09 10:20:00,190.6,190.71,190.55,190.55,17035.0,160.9454,161.0383,160.9032,160.9032,17035.0
2015-12-09 10:25:00,190.53,190.66,190.49,190.54,7159.0,160.8863,160.996,160.8525,160.8947,7159.0
2015-12-09 10:30:00,190.53,191.28,190.53,191.21,69518.0,160.8863,161.5196,160.8863,161.4605,69518.0
2015-12-09 10:35:00,191.22,191.32,191.02,191.07,17991.0,161.4689,161.5534,161.3,161.3423,17991.0
2015-12-09 10:40:00,191.08,191.19,191.02,191.17,690960.0,161.3507,161.4436,161.3,161.4267,690960.0
2015-12-09 10:45:00,191.18,191.26,190.96,190.98,43489.0,161.4351,161.5027,161.2494,161.2663,43489.0
2015-12-09 10:50:00,190.89,190.93,190.75,190.78,18029.0,161.1903,161.224,161.072,161.0974,18029.0
2015-12-09 10:55:00,190.78,190.91,190.78,190.81,46349.0,161.0974,161.2072,161.0974,161.1227,46349.0
2015-12-09 11:00:00,190.87,190.92,190.6,190.68,43058.0,161.1734,161.2156,160.9454,161.0129,43058.0
2015-12-09 11:05:00,190.69,190.83,190.56,190.57,19645.0,161.0214,161.1396,160.9116,160.92,19645.0
2015-12-09 11:10:00,190.59,190.74,190.54,190.71,21798.0,160.9369,161.0636,160.8947,161.0383,21798.0
2015-12-09 11:15:00,190.66,190.66,190.24,190.24,14187.0,160.996,160.996,160.6414,160.6414,14187.0
2015-12-09 11:20:00,190.27,190.36,190.24,190.25,5659.0,160.6667,160.7427,160.6414,160.6498,5659.0
2015-12-09 11:25:00,190.15,190.18,190.03,190.09,289971.0,160.5654,160.5907,160.4641,160.5147,289971.0
2015-12-09 11:30:00,190.09,190.21,189.97,189.98,69613.0,160.5147,160.6161,160.4134,160.4218,69613.0
2015-12-09 11:35:00,189.87,189.95,189.8,189.94,27227.0,160.329,160.3965,160.2699,160.3881,27227.0
2015-12-09 11:40:00,189.89,189.99,189.45,189.45,14997.0,160.3458,160.4303,159.9743,159.9743,14997.0
2015-12-09 11:45:00,189.38,189.41,188.95,189.14,29945.0,159.9152,159.9405,159.5521,159.7125,29945.0
2015-12-09 11:50:00,189.14,189.34,189.13,189.33,7764.0,159.7125,159.8814,159.7041,159.873,7764.0
2015-12-09 11:55:00,189.31,189.32,188.97,189.17,9941.0,159.8561,159.8645,159.569,159.7379,9941.0
2015-12-09 12:00:00,189.17,189.38,189.16,189.16,6250.0,159.7379,159.9152,159.7294,159.7294,6250.0
2015-12-09 12:05:00,189.17,189.33,189.1,189.3,22004.0,159.7379,159.873,159.6788,159.8476,22004.0
2015-12-09 12:10:00,189.22,189.31,188.98,189.03,22803.0,159.7801,159.8561,159.5774,159.6197,22803.0
2015-12-09 12:15:00,189.01,189.19,188.74,188.75,15672.0,159.6028,159.7548,159.3748,159.3832,15672.0
2015-12-09 12:20:00,188.74,188.74,188.36,188.53,33672.0,159.3748,159.3748,159.0539,159.1974,33672.0
2015-12-09 12:25:00,188.5,188.5,188.14,188.24,27232.0,159.1721,159.1721,158.8681,158.9526,27232.0
2015-12-09 12:30:00,188.11,188.21,187.95,188.04,37422.0,158.8428,158.9272,158.7077,158.7837,37422.0
2015-12-09 12:35:00,188.02,188.02,187.63,187.64,25742.0,158.7668,158.7668,158.4375,158.4459,25742.0
2015-12-09 12:40:00,187.67,187.71,187.34,187.7,77214.0,158.4712,158.505,158.1926,158.4966,77214.0
2015-12-09 12:45:00,187.7,187.9,187.63,187.9,102545.0,158.4966,158.6655,158.4375,158.6655,102545.0
2015-12-09 12:50:00,187.86,187.97,187.67,187.8,31512.0,158.6317,158.7246,158.4712,158.581,31512.0
2015-12-09 12:55:00,187.71,187.76,187.43,187.59,45161.0,158.505,158.5472,158.2686,158.4037,45161.0
2015-12-09 13:00:00,187.54,188.04,187.44,187.84,33024.0,158.3615,158.7837,158.277,158.6148,33024.0
2015-12-09 13:05:00,187.84,187.84,187.2,187.7,79112.0,158.6148,158.6148,158.0744,158.4966,79112.0
2015-12-09 13:10:00,187.66,187.9,187.63,187.88,38444.0,158.4628,158.6655,158.4375,158.6486,38444.0
2015-12-09 13:15:00,187.84,188.02,187.66,187.74,28950.0,158.6148,158.7668,158.4628,158.5304,28950.0
2015-12-09 13:20:00,187.73,187.83,187.56,187.83,43714.0,158.5219,158.6064,158.3784,158.6064,43714.0
2015-12-09 13:25:00,187.81,187.83,187.5,187.62,17951.0,158.5895,158.6064,158.3277,158.429,17951.0
2015-12-09 13:30:00,187.69,187.76,187.4,187.76,18703.0,158.4881,158.5472,158.2433,158.5472,18703.0
2015-12-09 13:35:00,187.77,187.8,187.56,187.77,8873.0,158.5557,158.581,158.3784,158.5557,8873.0
2015-12-09 13:40:00,187.77,187.87,187.57,187.58,12742.0,158.5557,158.6401,158.3868,158.3953,12742.0
2015-12-09 13:45:00,187.56,187.84,187.48,187.83,22750.0,158.3784,158.6148,158.3108,158.6064,22750.0
2015-12-09 13:50:00,187.84,188.13,187.84,188.13,23567.0,158.6148,158.8597,158.6148,158.8597,23567.0
2015-12-09 13:55:00,188.17,188.23,187.96,187.96,20957.0,158.8935,158.9441,158.7161,158.7161,20957.0
2015-12-09 14:00:00,188.02,188.02,187.83,187.9,12755.0,158.7668,158.7668,158.6064,158.6655,12755.0
2015-12-09 14:05:00,187.88,187.98,187.82,187.86,7410.0,158.6486,158.733,158.5979,158.6317,7410.0
2015-12-09 14:10:00,187.87,188.1,187.87,188.1,57500.0,158.6401,158.8343,158.6401,158.8343,57500.0
2015-12-09 14:15:00,188.11,188.12,187.83,187.87,6621.0,158.8428,158.8512,158.6064,158.6401,6621.0
2015-12-09 14:20:00,187.84,187.88,187.69,187.72,5339.0,158.6148,158.6486,158.4881,158.5135,5339.0
2015-12-09 14:25:00,187.74,187.86,187.66,187.83,66090.0,158.5304,158.6317,158.4628,158.6064,66090.0
2015-12-09 14:30:00,187.82,187.97,187.82,187.82,6407.0,158.5979,158.7246,158.5979,158.5979,6407.0
2015-12-09 14:35:00,187.81,188.08,187.76,188.04,16966.0,158.5895,158.8175,158.5472,158.7837,16966.0
2015-12-09 14:40:00,188.06,188.06,187.85,188.01,31644.0,158.8006,158.8006,158.6232,158.7583,31644.0
2015-12-09 14:45:00,187.99,188.0,187.72,187.81,21148.0,158.7415,158.7499,158.5135,158.5895,21148.0
2015-12-09 14:50:00,187.8,187.84,187.68,187.84,10524.0,158.581,158.6148,158.4797,158.6148,10524.0
2015-12-09 14:55:00,187.86,187.86,187.63,187.69,22353.0,158.6317,158.6317,158.4375,158.4881,22353.0
2015-12-09 15:00:00,187.65,188.1,187.59,188.06,22670.0,158.4544,158.8343,158.4037,158.8006,22670.0
2015-12-09 15:05:00,188.03,188.04,187.84,187.97,10349.0,158.7752,158.7837,158.6148,158.7246,10349.0
2015-12-09 15:10:00,187.95,188.04,187.88,187.94,18184.0,158.7077,158.7837,158.6486,158.6992,18184.0
2015-12-09 15:15:00,187.97,187.99,187.83,187.91,20006.0,158.7246,158.7415,158.6064,158.6739,20006.0
2015-12-09 15:20:00,187.87,188.38,187.87,188.38,15463.0,158.6401,159.0708,158.6401,159.0708,15463.0
2015-12-09 15:25:00,188.29,188.5,188.25,188.31,42393.0,158.9948,159.1721,158.961,159.0117,42393.0
2015-12-09 15:30:00,188.4,188.7,188.36,188.54,19622.0,159.0877,159.341,159.0539,159.2059,19622.0
2015-12-09 15:35:00,188.53,188.73,188.41,188.44,32014.0,159.1974,159.3663,159.0961,159.1214,32014.0
2015-12-09 15:40:00,188.45,188.56,188.33,188.37,44623.0,159.1299,159.2228,159.0286,159.0623,44623.0
2015-12-09 15:45:00,188.35,188.43,188.08,188.09,43272.0,159.0454,159.113,158.8175,158.8259,43272.0
2015-12-09 15:50:00,188.12,188.23,188.04,188.22,18305.0,158.8512,158.9441,158.7837,158.9357,18305.0
2015-12-09 15:55:00,188.22,188.33,188.09,188.28,126212.0,158.9357,159.0286,158.8259,158.9863,126212.0
2015-12-10 09:30:00,188.5,188.57,188.19,188.22,66539.0,159.1721,159.2312,158.9103,158.9357,66539.0
2015-12-10 09:35:00,188.19,188.79,188.16,188.67,66703.0,158.9103,159.417,158.885,159.3157,66703.0
2015-12-10 09:40:00,188.74,188.96,188.74,188.84,31495.0,159.3748,159.5605,159.3748,159.4592,31495.0
2015-12-10 09:45:00,188.85,189.05,188.74,188.77,49403.0,159.4677,159.6365,159.3748,159.4001,49403.0
2015-12-10 09:50:00,188.72,188.85,188.5,188.58,98109.0,159.3579,159.4677,159.1721,159.2397,98109.0
2015-12-10 09:55:00,188.52,188.59,188.25,188.4,31342.0,159.189,159.2481,158.961,159.0877,31342.0
2015-12-10 10:00:00,188.37,188.65,188.34,188.39,26437.0,159.0623,159.2988,159.037,159.0792,26437.0
2015-12-10 10:05:00,188.38,188.57,188.29,188.3,29065.0,159.0708,159.2312,158.9948,159.0032,29065.0
2015-12-10 10:10:00,188.3,188.42,188.1,188.28,35454.0,159.0032,159.1046,158.8343,158.9863,35454.0
2015-12-10 10:15:00,188.28,188.6,188.16,188.5,106492.0,158.9863,159.2566,158.885,159.1721,106492.0
2015-12-10 10:20:00,188.53,188.78,188.53,188.73,81954.0,159.1974,159.4085,159.1974,159.3663,81954.0
2015-12-10 10:25:00,188.8,188.94,188.8,188.85,69385.0,159.4254,159.5437,159.4254,159.4677,69385.0
2015-12-10 10:30:00,188.87,189.01,188.73,188.76,25332.0,159.4845,159.6028,159.3663,159.3917,25332.0
2015-12-10 10:35:00,188.79,189.31,188.79,189.31,64571.0,159.417,159.8561,159.417,159.8561,64571.0
2015-12-10 10:40:00,189.29,189.74,189.25,189.74,107544.0,159.8392,160.2192,159.8054,160.2192,107544.0
2015-12-10 10:45:00,189.74,189.77,189.53,189.53,40362.0,160.2192,160.2445,160.0419,160.0419,40362.0
2015-12-10 10:50:00,189.55,189.61,189.38,189.43,30467.0,160.0587,160.1094,159.9152,159.9574,30467.0
2015-12-10 10:55:00,189.43,189.51,189.29,189.31,30409.0,159.9574,160.025,159.8392,159.8561,30409.0
2015-12-10 11:00:00,189.31,189.44,189.27,189.4,29739.0,159.8561,159.9659,159.8223,159.9321,29739.0
2015-12-10 11:05:00,189.4,189.41,189.16,189.2,33220.0,159.9321,159.9405,159.7294,159.7632,33220.0
2015-12-10 11:10:00,189.19,189.33,189.15,189.23,22539.0,159.7548,159.873,159.721,159.7885,22539.0
2015-12-10 11:15:00,189.21,189.38,189.21,189.32,39059.0,159.7716,159.9152,159.7716,159.8645,39059.0
2015-12-10 11:20:00,189.34,189.54,189.33,189.34,28351.0,159.8814,160.0503,159.873,159.8814,28351.0
2015-12-10 11:25:00,189.35,189.49,189.22,189.24,37129.0,159.8899,160.0081,159.7801,159.797,37129.0
2015-12-10 11:30:00,189.2,189.25,188.98,189.0,74455.0,159.7632,159.8054,159.5774,159.5943,74455.0
2015-12-10 11:35:00,189.03,189.14,188.98,189.1,25477.0,159.6197,159.7125,159.5774,159.6788,25477.0
2015-12-10 11:40:00,189.09,189.14,188.84,188.84,19520.0,159.6703,159.7125,159.4592,159.4592,19520.0
2015-12-10 11:45:00,188.88,189.11,188.83,189.06,26070.0,159.493,159.6872,159.4508,159.645,26070.0
2015-12-10 11:50:00,189.06,189.08,188.82,188.87,32184.0,159.645,159.6619,159.4423,159.4845,32184.0
2015-12-10 11:55:00,188.86,189.04,188.79,188.96,31157.0,159.4761,159.6281,159.417,159.5605,31157.0
2015-12-10 12:00:00,188.98,189.06,188.84,189.04,32039.0,159.5774,159.645,159.4592,159.6281,32039.0
2015-12-10 12:05:00,189.05,189.13,188.8,188.8,57104.0,159.6365,159.7041,159.4254,159.4254,57104.0
2015-12-10 12:10:00,188.75,188.76,188.54,188.54,41679.0,159.3832,159.3917,159.2059,159.2059,41679.0
2015-12-10 12:15:00,188.53,188.66,188.47,188.51,23515.0,159.1974,159.3072,159.1468,159.1806,23515.0
2015-12-10 12:20:00,188.5,188.71,188.49,188.63,34016.0,159.1721,159.3494,159.1637,159.2819,34016.0
2015-12-10 12:25:00,188.63,188.79,188.63,188.77,29783.0,159.2819,159.417,159.2819,159.4001,29783.0
2015-12-10 12:30:00,188.77,188.83,188.52,188.62,34830.0,159.4001,159.4508,159.189,159.2734,34830.0
2015-12-10 12:35:00,188.63,188.82,188.55,188.56,33433.0,159.2819,159.4423,159.2143,159.2228,33433.0
2015-12-10 12:40:00,188.61,188.83,188.56,188.81,22679.0,159.265,159.4508,159.2228,159.4339,22679.0
2015-12-10 12:45:00,188.84,188.96,188.74,188.9,23755.0,159.4592,159.5605,159.3748,159.5099,23755.0
2015-12-10 12:50:00,188.89,189.05,188.82,189.03,35371.0,159.5014,159.6365,159.4423,159.6197,35371.0
2015-12-10 12:55:00,189.08,189.35,189.05,189.27,43021.0,159.6619,159.8899,159.6365,159.8223,43021.0
2015-12-10 13:00:00,189.3,189.3,189.17,189.19,11210.0,159.8476,159.8476,159.7379,159.7548,11210.0
2015-12-10 13:05:00,189.2,189.2,189.07,189.19,48508.0,159.7632,159.7632,159.6534,159.7548,48508.0
2015-12-10 13:10:00,189.22,189.22,189.0,189.19,14916.0,159.7801,159.7801,159.5943,159.7548,14916.0
2015-12-10 13:15:00,189.17,189.24,189.07,189.21,26359.0,159.7379,159.797,159.6534,159.7716,26359.0
2015-12-10 13:20:00,189.21,189.38,189.2,189.25,20161.0,159.7716,159.9152,159.7632,159.8054,20161.0
2015-12-10 13:25:00,189.23,189.33,189.17,189.21,43076.0,159.7885,159.873,159.7379,159.7716,43076.0
2015-12-10 13:30:00,189.21,189.42,189.2,189.27,39689.0,159.7716,159.949,159.7632,159.8223,39689.0
2015-12-10 13:35:00,189.29,189.52,189.25,189.51,34717.0,159.8392,160.0334,159.8054,160.025,34717.0
2015-12-10 13:40:00,189.49,189.49,189.27,189.41,28564.0,160.0081,160.0081,159.8223,159.9405,28564.0
2015-12-10 13:45:00,189.4,189.51,189.33,189.5,17873.0,159.9321,160.025,159.873,160.0165,17873.0
2015-12-10 13:50:00,189.51,189.52,189.39,189.44,32034.0,160.025,160.0334,159.9236,159.9659,32034.0
2015-12-10 13:55:00,189.45,189.52,189.31,189.32,18442.0,159.9743,160.0334,159.8561,159.8645,18442.0
2015-12-10 14:00:00,189.35,189.48,189.3,189.48,20730.0,159.8899,159.9996,159.8476,159.9996,20730.0
2015-12-10 14:05:00,189.46,189.57,189.44,189.53,23422.0,159.9827,160.0756,159.9659,160.0419,23422.0
2015-12-10 14:10:00,189.54,189.54,189.33,189.39,50509.0,160.0503,160.0503,159.873,159.9236,50509.0
2015-12-10 14:15:00,189.41,189.64,189.4,189.62,56019.0,159.9405,160.1347,159.9321,160.1179,56019.0
2015-12-10 14:20:00,189.61,189.73,189.6,189.71,88811.0,160.1094,160.2107,160.101,160.1939,88811.0
2015-12-10 14:25:00,189.73,190.07,189.72,190.07,105944.0,160.2107,160.4978,160.2023,160.4978,105944.0
2015-12-10 14:30:00,190.09,190.11,189.88,189.91,62324.0,160.5147,160.5316,160.3374,160.3627,62324.0
2015-12-10 14:35:00,189.92,189.96,189.8,189.9,60143.0,160.3712,160.405,160.2699,160.3543,60143.0
2015-12-10 14:40:00,189.91,190.18,189.91,190.06,92841.0,160.3627,160.5907,160.3627,160.4894,92841.0
2015-12-10 14:45:00,190.08,190.11,189.95,189.96,37423.0,160.5063,160.5316,160.3965,160.405,37423.0
2015-12-10 14:50:00,189.93,189.94,189.66,189.73,78994.0,160.3796,160.3881,160.1516,160.2107,78994.0
2015-12-10 14:55:00,189.73,189.75,189.65,189.73,32197.0,160.2107,160.2276,160.1432,160.2107,32197.0
2015-12-10 15:00:00,189.75,189.79,189.5,189.54,39808.0,160.2276,160.2614,160.0165,160.0503,39808.0
2015-12-10 15:05:00,189.52,189.53,189.35,189.35,70617.0,160.0334,160.0419,159.8899,159.8899,70617.0
2015-12-10 15:10:00,189.35,189.36,189.16,189.16,75946.0,159.8899,159.8983,159.7294,159.7294,75946.0
2015-12-10 15:15:00,189.18,189.28,188.95,188.98,48638.0,159.7463,159.8308,159.5521,159.5774,48638.0
2015-12-10 15:20:00,188.98,189.04,188.79,188.91,16942.0,159.5774,159.6281,159.417,159.5183,16942.0
2015-12-10 15:25:00,188.91,189.1,188.8,189.07,16417.0,159.5183,159.6788,159.4254,159.6534,16417.0
2015-12-10 15:30:00,189.06,189.08,188.88,189.01,7484.0,159.645,159.6619,159.493,159.6028,7484.0
2015-12-10 15:35:00,188.99,189.03,188.9,188.96,24797.0,159.5859,159.6197,159.5099,159.5605,24797.0
2015-12-10 15:40:00,188.96,189.17,188.95,188.98,23355.0,159.5605,159.7379,159.5521,159.5774,23355.0
2015-12-10 15:45:00,188.96,189.08,188.78,188.85,51378.0,159.5605,159.6619,159.4085,159.4677,51378.0
2015-12-10 15:50:00,188.84,188.84,188.58,188.64,37989.0,159.4592,159.4592,159.2397,159.2903,37989.0
2015-12-10 15:55:00,188.64,188.89,188.51,188.7,120337.0,159.2903,159.5014,159.1806,159.341,120337.0
2015-12-11 09:30:00,186.44,186.81,186.29,186.69,62566.0,157.4326,157.7451,157.306,157.6437,62566.0
2015-12-11 09:35:00,186.72,186.83,186.4,186.52,37445.0,157.6691,157.7619,157.3988,157.5002,37445.0
2015-12-11 09:40:00,186.56,186.77,186.54,186.7,15308.0,157.5339,157.7113,157.5171,157.6522,15308.0
2015-12-11 09:45:00,186.63,186.63,186.18,186.22,29236.0,157.5931,157.5931,157.2131,157.2468,29236.0
2015-12-11 09:50:00,186.16,186.17,185.86,186.09,52597.0,157.1962,157.2046,156.9429,157.1371,52597.0
2015-12-11 09:55:00,186.09,186.29,186.02,186.11,32620.0,157.1371,157.306,157.078,157.154,32620.0
2015-12-11 10:00:00,186.1,186.61,185.96,186.59,69377.0,157.1455,157.5762,157.0273,157.5593,69377.0
2015-12-11 10:05:00,186.57,186.88,186.42,186.44,110036.0,157.5424,157.8042,157.4157,157.4326,110036.0
2015-12-11 10:10:00,186.45,186.81,186.44,186.8,51781.0,157.4411,157.7451,157.4326,157.7366,51781.0
2015-12-11 10:15:00,186.79,186.88,186.56,186.62,49302.0,157.7282,157.8042,157.5339,157.5846,49302.0
2015-12-11 10:20:00,186.64,186.64,186.43,186.64,129336.0,157.6015,157.6015,157.4242,157.6015,129336.0
2015-12-11 10:25:00,186.63,186.97,186.63,186.94,33215.0,157.5931,157.8802,157.5931,157.8548,33215.0
2015-12-11 10:30:00,186.91,187.15,186.72,186.74,40796.0,157.8295,158.0322,157.6691,157.6859,40796.0
2015-12-11 10:35:00,186.78,186.81,186.52,186.6,22670.0,157.7197,157.7451,157.5002,157.5677,22670.0
2015-12-11 10:40:00,186.63,186.77,186.53,186.58,19621.0,157.5931,157.7113,157.5086,157.5508,19621.0
2015-12-11 10:45:00,186.6,186.68,186.43,186.51,30103.0,157.5677,157.6353,157.4242,157.4917,30103.0
2015-12-11 10:50:00,186.48,186.53,186.3,186.53,18758.0,157.4664,157.5086,157.3144,157.5086,18758.0
2015-12-11 10:55:00,186.47,186.47,186.11,186.16,16423.0,157.458,157.458,157.154,157.1962,16423.0
2015-12-11 11:00:00,186.17,186.34,185.99,185.99,63913.0,157.2046,157.3482,157.0526,157.0526,63913.0
2015-12-11 11:05:00,186.0,186.44,185.98,186.31,57138.0,157.0611,157.4326,157.0442,157.3228,57138.0
2015-12-11 11:10:00,186.25,186.33,186.11,186.3,21539.0,157.2722,157.3397,157.154,157.3144,21539.0
2015-12-11 11:15:00,186.28,186.54,186.2,186.53,35206.0,157.2975,157.5171,157.23,157.5086,35206.0
2015-12-11 11:20:00,186.48,186.6,186.38,186.4,14659.0,157.4664,157.5677,157.382,157.3988,14659.0
2015-12-11 11:25:00,186.46,186.46,186.1,186.19,16078.0,157.4495,157.4495,157.1455,157.2215,16078.0
2015-12-11 11:30:00,186.19,186.21,185.95,185.95,27612.0,157.2215,157.2384,157.0189,157.0189,27612.0
2015-12-11 11:35:00,185.92,186.14,185.78,186.04,31572.0,156.9935,157.1793,156.8753,157.0949,31572.0
2015-12-11 11:40:00,186.07,186.41,186.06,186.41,26506.0,157.1202,157.4073,157.1117,157.4073,26506.0
2015-12-11 11:45:00,186.38,186.43,186.23,186.33,22649.0,157.382,157.4242,157.2553,157.3397,22649.0
2015-12-11 11:50:00,186.25,186.3,186.1,186.25,11716.0,157.2722,157.3144,157.1455,157.2722,11716.0
2015-12-11 11:55:00,186.2,186.25,185.94,185.96,15134.0,157.23,157.2722,157.0104,157.0273,15134.0
2015-12-11 12:00:00,185.93,185.98,185.78,185.93,19038.0,157.002,157.0442,156.8753,157.002,19038.0
2015-12-11 12:05:00,185.88,185.94,185.67,185.67,19184.0,156.9597,157.0104,156.7824,156.7824,19184.0
2015-12-11 12:10:00,185.65,185.73,185.58,185.65,20811.0,156.7655,156.8331,156.7064,156.7655,20811.0
2015-12-11 12:15:00,185.66,185.67,185.32,185.47,58859.0,156.774,156.7824,156.4869,156.6135,58859.0
2015-12-11 12:20:00,185.46,185.54,185.33,185.41,17776.0,156.6051,156.6726,156.4953,156.5629,17776.0
2015-12-11 12:25:00,185.36,185.45,185.2,185.43,24071.0,156.5207,156.5966,156.3855,156.5798,24071.0
2015-12-11 12:30:00,185.38,185.52,185.28,185.52,11105.0,156.5375,156.6558,156.4531,156.6558,11105.0
2015-12-11 12:35:00,185.55,185.61,185.44,185.46,72387.0,156.6811,156.7318,156.5882,156.6051,72387.0
2015-12-11 12:40:00,185.4,185.55,185.31,185.5,29742.0,156.5544,156.6811,156.4784,156.6389,29742.0
2015-12-11 12:45:00,185.52,185.63,185.46,185.48,22020.0,156.6558,156.7486,156.6051,156.622,22020.0
2015-12-11 12:50:00,185.5,185.5,185.2,185.39,26490.0,156.6389,156.6389,156.3855,156.546,26490.0
2015-12-11 12:55:00,185.41,185.58,185.38,185.58,12925.0,156.5629,156.7064,156.5375,156.7064,12925.0
2015-12-11 13:00:00,185.57,185.76,185.51,185.71,14902.0,156.698,156.8584,156.6473,156.8162,14902.0
2015-12-11 13:05:00,185.73,185.82,185.66,185.7,11670.0,156.8331,156.9091,156.774,156.8078,11670.0
2015-12-11 13:10:00,185.71,185.85,185.7,185.8,28567.0,156.8162,156.9344,156.8078,156.8922,28567.0
2015-12-11 13:15:00,185.79,186.01,185.64,185.93,21308.0,156.8837,157.0695,156.7571,157.002,21308.0
2015-12-11 13:20:00,185.94,185.94,185.65,185.65,22698.0,157.0104,157.0104,156.7655,156.7655,22698.0
2015-12-11 13:25:00,185.6,185.66,185.46,185.48,9517.0,156.7233,156.774,156.6051,156.622,9517.0
2015-12-11 13:30:00,185.42,185.6,185.34,185.41,35699.0,156.5713,156.7233,156.5038,156.5629,35699.0
2015-12-11 13:35:00,185.46,185.61,185.44,185.6,21208.0,156.6051,156.7318,156.5882,156.7233,21208.0
2015-12-11 13:40:00,185.56,185.74,185.49,185.65,24039.0,156.6895,156.8415,156.6304,156.7655,24039.0
2015-12-11 13:45:00,185.66,185.79,185.63,185.63,11513.0,156.774,156.8837,156.7486,156.7486,11513.0
2015-12-11 13:50:00,185.69,185.86,185.69,185.8,11401.0,156.7993,156.9429,156.7993,156.8922,11401.0
2015-12-11 13:55:00,185.73,185.84,185.65,185.67,10078.0,156.8331,156.926,156.7655,156.7824,10078.0
2015-12-11 14:00:00,185.69,185.89,185.67,185.72,7376.0,156.7993,156.9682,156.7824,156.8246,7376.0
2015-12-11 14:05:00,185.7,185.78,185.68,185.76,36118.0,156.8078,156.8753,156.7909,156.8584,36118.0
2015-12-11 14:10:00,185.79,185.93,185.75,185.92,14626.0,156.8837,157.002,156.85,156.9935,14626.0
2015-12-11 14:15:00,185.93,186.2,185.87,186.12,35318.0,157.002,157.23,156.9513,157.1624,35318.0
2015-12-11 14:20:00,186.11,186.11,185.75,185.75,22796.0,157.154,157.154,156.85,156.85,22796.0
2015-12-11 14:25:00,185.74,185.81,185.7,185.77,13852.0,156.8415,156.9006,156.8078,156.8669,13852.0
2015-12-11 14:30:00,185.78,185.86,185.69,185.79,17200.0,156.8753,156.9429,156.7993,156.8837,17200.0
2015-12-11 14:35:00,185.79,185.96,185.78,185.94,47372.0,156.8837,157.0273,156.8753,157.0104,47372.0
2015-12-11 14:40:00,185.95,185.95,185.75,185.88,12656.0,157.0189,157.0189,156.85,156.9597,12656.0
2015-12-11 14:45:00,185.86,185.86,185.69,185.72,21457.0,156.9429,156.9429,156.7993,156.8246,21457.0
2015-12-11 14:50:00,185.71,185.83,185.62,185.76,72650.0,156.8162,156.9175,156.7402,156.8584,72650.0
2015-12-11 14:55:00,185.76,185.76,185.61,185.64,45710.0,156.8584,156.8584,156.7318,156.7571,45710.0
2015-12-11 15:00:00,185.63,185.82,185.63,185.65,19770.0,156.7486,156.9091,156.7486,156.7655,19770.0
2015-12-11 15:05:00,185.57,185.6,185.23,185.26,54658.0,156.698,156.7233,156.4109,156.4362,54658.0
2015-12-11 15:10:00,185.24,185.39,185.14,185.21,21412.0,156.4193,156.546,156.3349,156.394,21412.0
2015-12-11 15:15:00,185.25,185.28,184.95,184.98,50186.0,156.4278,156.4531,156.1744,156.1998,50186.0
2015-12-11 15:20:00,184.98,185.04,184.75,184.75,36095.0,156.1998,156.2504,156.0056,156.0056,36095.0
2015-12-11 15:25:00,184.76,185.13,184.75,185.07,59750.0,156.014,156.3264,156.0056,156.2758,59750.0
2015-12-11 15:30:00,185.06,185.24,184.9,185.11,94251.0,156.2673,156.4193,156.1322,156.3095,94251.0
2015-12-11 15:35:00,185.14,185.31,185.02,185.04,116559.0,156.3349,156.4784,156.2335,156.2504,116559.0
2015-12-11 15:40:00,185.01,185.17,184.85,184.96,61376.0,156.2251,156.3602,156.09,156.1829,61376.0
2015-12-11 15:45:00,184.98,185.13,184.93,185.13,65588.0,156.1998,156.3264,156.1576,156.3264,65588.0
2015-12-11 15:50:00,185.13,185.23,184.98,184.99,44714.0,156.3264,156.4109,156.1998,156.2082,44714.0
2015-12-11 15:55:00,184.99,185.18,184.86,185.05,187625.0,156.2082,156.3687,156.0984,156.2589,187625.0
2015-12-14 09:30:00,185.32,185.51,185.03,185.51,137942.0,156.4869,156.6473,156.242,156.6473,137942.0
2015-12-14 09:35:00,185.61,185.82,185.27,185.37,61093.0,156.7318,156.9091,156.4447,156.5291,61093.0
2015-12-14 09:40:00,185.35,185.35,184.88,184.9,26577.0,156.5122,156.5122,156.1153,156.1322,26577.0
2015-12-14 09:45:00,184.86,185.46,184.86,185.44,24882.0,156.0984,156.6051,156.0984,156.5882,24882.0
2015-12-14 09:50:00,185.43,185.5,185.11,185.19,36373.0,156.5798,156.6389,156.3095,156.3771,36373.0
2015-12-14 09:55:00,185.21,185.21,184.72,184.78,18637.0,156.394,156.394,155.9802,156.0309,18637.0
2015-12-14 10:00:00,184.8,185.04,184.78,184.95,19130.0,156.0478,156.2504,156.0309,156.1744,19130.0
2015-12-14 10:05:00,184.96,185.57,184.93,185.38,40543.0,156.1829,156.698,156.1576,156.5375,40543.0
2015-12-14 10:10:00,185.39,185.44,184.21,184.64,163140.0,156.546,156.5882,155.5496,155.9127,163140.0
2015-12-14 10:15:00,184.58,186.07,184.58,184.79,92260.0,155.862,157.1202,155.862,156.0393,92260.0
2015-12-14 10:20:00,184.8,184.85,184.54,184.61,24580.0,156.0478,156.09,155.8282,155.8873,24580.0
2015-12-14 10:25:00,184.58,184.72,184.09,184.18,49202.0,155.862,155.9802,155.4482,155.5242,49202.0
2015-12-14 10:30:00,184.17,184.6,184.12,184.51,18312.0,155.5158,155.8789,155.4736,155.8029,18312.0
2015-12-14 10:35:00,184.54,184.76,184.4,184.76,31039.0,155.8282,156.014,155.71,156.014,31039.0
2015-12-14 10:40:00,184.77,184.91,184.59,184.85,14845.0,156.0224,156.1407,155.8705,156.09,14845.0
2015-12-14 10:45:00,184.86,184.89,184.48,184.49,6973.0,156.0984,156.1238,155.7776,155.786,6973.0
2015-12-14 10:50:00,184.48,184.57,184.28,184.33,40083.0,155.7776,155.8536,155.6087,155.6509,40083.0
2015-12-14 10:55:00,184.35,184.76,184.29,184.64,31064.0,155.6678,156.014,155.6171,155.9127,31064.0
2015-12-14 11:00:00,184.61,184.66,184.27,184.37,65143.0,155.8873,155.9296,155.6002,155.6847,65143.0
2015-12-14 11:05:00,184.32,184.5,184.15,184.15,7747.0,155.6425,155.7945,155.4989,155.4989,7747.0
2015-12-14 11:10:00,184.13,184.22,183.75,184.0,66468.0,155.482,155.558,155.1611,155.3722,66468.0
2015-12-14 11:15:00,183.99,184.08,183.6,183.74,22499.0,155.3638,155.4398,155.0345,155.1527,22499.0
2015-12-14 11:20:00,183.78,184.02,183.78,183.97,19386.0,155.1865,155.3891,155.1865,155.3469,19386.0
2015-12-14 11:25:00,183.95,183.96,183.77,183.88,21270.0,155.33,155.3385,155.178,155.2709,21270.0
2015-12-14 11:30:00,183.82,183.82,183.5,183.55,21988.0,155.2203,155.2203,154.95,154.9923,21988.0
2015-12-14 11:35:00,183.61,183.67,183.31,183.6,29949.0,155.0429,155.0936,154.7896,155.0345,29949.0
2015-12-14 11:40:00,183.62,183.91,183.42,183.82,46654.0,155.0514,155.2962,154.8825,155.2203,46654.0
2015-12-14 11:45:00,183.82,183.86,183.52,183.62,15523.0,155.2203,155.254,154.9669,155.0514,15523.0
2015-12-14 11:50:00,183.66,183.98,183.57,183.98,29936.0,155.0851,155.3554,155.0091,155.3554,29936.0
2015-12-14 11:55:00,184.03,184.32,183.99,184.31,25048.0,155.3976,155.6425,155.3638,155.634,25048.0
2015-12-14 12:00:00,184.34,184.44,184.21,184.22,19874.0,155.6593,155.7438,155.5496,155.558,19874.0
2015-12-14 12:05:00,184.23,184.75,184.16,184.75,16726.0,155.5665,156.0056,155.5074,156.0056,16726.0
2015-12-14 12:10:00,184.73,184.91,184.66,184.69,7537.0,155.9887,156.1407,155.9296,155.9549,7537.0
2015-12-14 12:15:00,184.71,184.96,184.6,184.92,15321.0,155.9718,156.1829,155.8789,156.1491,15321.0
2015-12-14 12:20:00,184.93,185.05,184.72,185.05,19222.0,156.1576,156.2589,155.9802,156.2589,19222.0
2015-12-14 12:25:00,185.06,185.21,185.02,185.13,26453.0,156.2673,156.394,156.2335,156.3264,26453.0
2015-12-14 12:30:00,185.24,185.33,185.11,185.19,14643.0,156.4193,156.4953,156.3095,156.3771,14643.0
2015-12-14 12:35:00,185.14,185.25,185.08,185.09,14712.0,156.3349,156.4278,156.2842,156.2927,14712.0
2015-12-14 12:40:00,185.08,185.08,184.7,184.71,16921.0,156.2842,156.2842,155.9633,155.9718,16921.0
2015-12-14 12:45:00,184.79,184.98,184.6,184.6,19700.0,156.0393,156.1998,155.8789,155.8789,19700.0
2015-12-14 12:50:00,184.63,185.12,184.63,185.12,42665.0,155.9042,156.318,155.9042,156.318,42665.0
2015-12-14 12:55:00,185.15,185.57,185.13,185.51,49096.0,156.3433,156.698,156.3264,156.6473,49096.0
2015-12-14 13:00:00,185.49,185.69,185.29,185.33,25837.0,156.6304,156.7993,156.4615,156.4953,25837.0
2015-12-14 13:05:00,185.4,185.45,185.26,185.28,16131.0,156.5544,156.5966,156.4362,156.4531,16131.0
2015-12-14 13:10:00,185.35,185.35,185.04,185.04,15162.0,156.5122,156.5122,156.2504,156.2504,15162.0
2015-12-14 13:15:00,185.07,185.13,184.98,185.08,7580.0,156.2758,156.3264,156.1998,156.2842,7580.0
2015-12-14 13:20:00,185.06,185.13,184.92,184.92,16861.0,156.2673,156.3264,156.1491,156.1491,16861.0
2015-12-14 13:25:00,184.93,184.96,184.81,184.93,8105.0,156.1576,156.1829,156.0562,156.1576,8105.0
2015-12-14 13:30:00,184.97,185.07,184.85,184.98,10099.0,156.1913,156.2758,156.09,156.1998,10099.0
2015-12-14 13:35:00,184.97,184.97,184.7,184.7,18990.0,156.1913,156.1913,155.9633,155.9633,18990.0
2015-12-14 13:40:00,184.73,184.8,184.57,184.66,5568.0,155.9887,156.0478,155.8536,155.9296,5568.0
2015-12-14 13:45:00,184.6,184.8,184.52,184.78,16022.0,155.8789,156.0478,155.8113,156.0309,16022.0
2015-12-14 13:50:00,184.75,184.85,184.66,184.84,12005.0,156.0056,156.09,155.9296,156.0816,12005.0
2015-12-14 13:55:00,184.83,184.96,184.81,184.94,13054.0,156.0731,156.1829,156.0562,156.166,13054.0
2015-12-14 14:00:00,184.97,185.01,184.58,184.69,11355.0,156.1913,156.2251,155.862,155.9549,11355.0
2015-12-14 14:05:00,184.65,185.01,184.65,184.91,36884.0,155.9211,156.2251,155.9211,156.1407,36884.0
2015-12-14 14:10:00,184.88,185.23,184.88,184.98,30259.0,156.1153,156.4109,156.1153,156.1998,30259.0
2015-12-14 14:15:00,185.01,185.05,184.82,185.03,52640.0,156.2251,156.2589,156.0647,156.242,52640.0
2015-12-14 14:20:00,185.06,185.08,184.8,184.84,16728.0,156.2673,156.2842,156.0478,156.0816,16728.0
2015-12-14 14:25:00,184.8,184.88,184.74,184.82,8352.0,156.0478,156.1153,155.9971,156.0647,8352.0
2015-12-14 14:30:00,184.79,184.8,184.63,184.66,5738.0,156.0393,156.0478,155.9042,155.9296,5738.0
2015-12-14 14:35:00,184.74,184.86,184.7,184.86,8863.0,155.9971,156.0984,155.9633,156.0984,8863.0
2015-12-14 14:40:00,184.88,184.97,184.77,184.78,8658.0,156.1153,156.1913,156.0224,156.0309,8658.0
2015-12-14 14:45:00,184.85,185.2,184.83,185.2,13811.0,156.09,156.3855,156.0731,156.3855,13811.0
2015-12-14 14:50:00,185.17,185.54,185.17,185.49,11287.0,156.3602,156.6726,156.3602,156.6304,11287.0
2015-12-14 14:55:00,185.48,185.52,185.29,185.35,25638.0,156.622,156.6558,156.4615,156.5122,25638.0
2015-12-14 15:00:00,185.29,185.29,185.06,185.08,21045.0,156.4615,156.4615,156.2673,156.2842,21045.0
2015-12-14 15:05:00,185.14,185.24,184.88,184.98,37407.0,156.3349,156.4193,156.1153,156.1998,37407.0
2015-12-14 15:10:00,184.86,185.0,184.85,184.85,9998.0,156.0984,156.2167,156.09,156.09,9998.0
2015-12-14 15:15:00,184.79,185.15,184.76,185.1,20819.0,156.0393,156.3433,156.014,156.3011,20819.0
2015-12-14 15:20:00,185.11,185.13,185.02,185.07,26055.0,156.3095,156.3264,156.2335,156.2758,26055.0
2015-12-14 15:25:00,185.11,185.27,185.03,185.21,14890.0,156.3095,156.4447,156.242,156.394,14890.0
2015-12-14 15:30:00,185.18,185.38,185.15,185.27,15200.0,156.3687,156.5375,156.3433,156.4447,15200.0
2015-12-14 15:35:00,185.26,185.58,185.22,185.41,23617.0,156.4362,156.7064,156.4024,156.5629,23617.0
2015-12-14 15:40:00,185.37,185.38,185.11,185.15,26266.0,156.5291,156.5375,156.3095,156.3433,26266.0
2015-12-14 15:45:00,185.13,185.67,185.1,185.65,58472.0,156.3264,156.7824,156.3011,156.7655,58472.0
2015-12-14 15:50:00,185.62,185.96,185.56,185.96,60844.0,156.7402,157.0273,156.6895,157.0273,60844.0
2015-12-14 15:55:00,185.94,186.09,185.75,186.08,189897.0,157.0104,157.1371,156.85,157.1286,189897.0
2015-12-15 09:30:00,187.75,188.29,187.53,187.97,112740.0,158.5388,158.9948,158.353,158.7246,112740.0
2015-12-15 09:35:00,187.99,188.12,187.87,188.12,30903.0,158.7415,158.8512,158.6401,158.8512,30903.0
2015-12-15 09:40:00,188.13,188.37,188.13,188.28,55325.0,158.8597,159.0623,158.8597,158.9863,55325.0
2015-12-15 09:45:00,188.3,188.52,188.28,188.5,121854.0,159.0032,159.189,158.9863,159.1721,121854.0
2015-12-15 09:50:00,188.52,188.62,188.38,188.42,137103.0,159.189,159.2734,159.0708,159.1046,137103.0
2015-12-15 09:55:00,188.38,188.51,188.32,188.44,131323.0,159.0708,159.1806,159.0201,159.1214,131323.0
2015-12-15 10:00:00,188.45,188.5,188.26,188.31,132200.0,159.1299,159.1721,158.9695,159.0117,132200.0
2015-12-15 10:05:00,188.28,188.39,188.24,188.29,129002.0,158.9863,159.0792,158.9526,158.9948,129002.0
2015-12-15 10:10:00,188.26,188.37,188.24,188.32,117711.0,158.9695,159.0623,158.9526,159.0201,117711.0
2015-12-15 10:15:00,188.3,188.31,188.07,188.1,150100.0,159.0032,159.0117,158.809,158.8343,150100.0
2015-12-15 10:20:00,188.1,188.19,187.97,188.14,135099.0,158.8343,158.9103,158.7246,158.8681,135099.0
2015-12-15 10:25:00,188.14,188.31,188.13,188.21,114293.0,158.8681,159.0117,158.8597,158.9272,114293.0
2015-12-15 10:30:00,188.2,188.21,187.93,187.93,22299.0,158.9188,158.9272,158.6908,158.6908,22299.0
2015-12-15 10:35:00,187.91,188.05,187.88,188.05,29782.0,158.6739,158.7921,158.6486,158.7921,29782.0
2015-12-15 10:40:00,188.03,188.19,187.99,188.08,24162.0,158.7752,158.9103,158.7415,158.8175,24162.0
2015-12-15 10:45:00,188.07,188.37,187.99,188.34,21947.0,158.809,159.0623,158.7415,159.037,21947.0
2015-12-15 10:50:00,188.35,188.38,188.28,188.31,13802.0,159.0454,159.0708,158.9863,159.0117,13802.0
2015-12-15 10:55:00,188.29,188.29,188.1,188.1,22099.0,158.9948,158.9948,158.8343,158.8343,22099.0
2015-12-15 11:00:00,188.13,188.13,187.99,188.05,19768.0,158.8597,158.8597,158.7415,158.7921,19768.0
2015-12-15 11:05:00,188.04,188.2,188.03,188.1,17964.0,158.7837,158.9188,158.7752,158.8343,17964.0
2015-12-15 11:10:00,188.09,188.14,187.95,188.08,58711.0,158.8259,158.8681,158.7077,158.8175,58711.0
2015-12-15 11:15:00,188.06,188.26,188.04,188.12,24140.0,158.8006,158.9695,158.7837,158.8512,24140.0
2015-12-15 11:20:00,188.1,188.21,188.04,188.2,32130.0,158.8343,158.9272,158.7837,158.9188,32130.0
2015-12-15 11:25:00,188.17,188.33,188.11,188.15,26829.0,158.8935,159.0286,158.8428,158.8766,26829.0
2015-12-15 11:30:00,188.2,188.29,188.06,188.08,15261.0,158.9188,158.9948,158.8006,158.8175,15261.0
2015-12-15 11:35:00,188.1,188.12,187.99,187.99,13277.0,158.8343,158.8512,158.7415,158.7415,13277.0
2015-12-15 11:40:00,188.0,188.03,187.66,187.71,27981.0,158.7499,158.7752,158.4628,158.505,27981.0
2015-12-15 11:45:00,187.67,187.8,187.57,187.6,26588.0,158.4712,158.581,158.3868,158.4121,26588.0
2015-12-15 11:50:00,187.59,187.85,187.59,187.85,18748.0,158.4037,158.6232,158.4037,158.6232,18748.0
2015-12-15 11:55:00,187.88,187.94,187.8,187.93,17257.0,158.6486,158.6992,158.581,158.6908,17257.0
2015-12-15 12:00:00,187.9,188.14,187.85,188.06,24782.0,158.6655,158.8681,158.6232,158.8006,24782.0
2015-12-15 12:05:00,188.08,188.36,188.05,188.24,29422.0,158.8175,159.0539,158.7921,158.9526,29422.0
2015-12-15 12:10:00,188.25,188.25,188.14,188.15,15501.0,158.961,158.961,158.8681,158.8766,15501.0
2015-12-15 12:15:00,188.12,188.25,188.1,188.16,10991.0,158.8512,158.961,158.8343,158.885,10991.0
2015-12-15 12:20:00,188.16,188.33,188.16,188.22,22869.0,158.885,159.0286,158.885,158.9357,22869.0
2015-12-15 12:25:00,188.21,188.35,188.2,188.29,16639.0,158.9272,159.0454,158.9188,158.9948,16639.0
2015-12-15 12:30:00,188.3,188.77,188.3,188.7,45140.0,159.0032,159.4001,159.0032,159.341,45140.0
2015-12-15 12:35:00,188.72,188.96,188.71,188.87,59912.0,159.3579,159.5605,159.3494,159.4845,59912.0
2015-12-15 12:40:00,188.85,188.88,188.69,188.7,24727.0,159.4677,159.493,159.3326,159.341,24727.0
2015-12-15 12:45:00,188.72,188.75,188.66,188.69,23687.0,159.3579,159.3832,159.3072,159.3326,23687.0
2015-12-15 12:50:00,188.7,188.74,188.67,188.71,14304.0,159.341,159.3748,159.3157,159.3494,14304.0
2015-12-15 12:55:00,188.74,188.87,188.74,188.85,10927.0,159.3748,159.4845,159.3748,159.4677,10927.0
2015-12-15 13:00:00,188.88,188.94,188.66,188.71,19804.0,159.493,159.5437,159.3072,159.3494,19804.0
2015-12-15 13:05:00,188.65,188.7,188.6,188.62,36143.0,159.2988,159.341,159.2566,159.2734,36143.0
2015-12-15 13:10:00,188.58,188.61,188.48,188.53,8450.0,159.2397,159.265,159.1552,159.1974,8450.0
2015-12-15 13:15:00,188.54,188.61,188.46,188.5,20048.0,159.2059,159.265,159.1383,159.1721,20048.0
2015-12-15 13:20:00,188.45,188.48,188.34,188.46,18188.0,159.1299,159.1552,159.037,159.1383,18188.0
2015-12-15 13:25:00,188.43,188.5,188.26,188.27,12346.0,159.113,159.1721,158.9695,158.9779,12346.0
2015-12-15 13:30:00,188.28,188.38,188.18,188.22,26728.0,158.9863,159.0708,158.9019,158.9357,26728.0
2015-12-15 13:35:00,188.22,188.44,188.22,188.39,7795.0,158.9357,159.1214,158.9357,159.0792,7795.0
2015-12-15 13:40:00,188.41,188.44,188.27,188.33,33440.0,159.0961,159.1214,158.9779,159.0286,33440.0
2015-12-15 13:45:00,188.34,188.49,188.34,188.47,23410.0,159.037,159.1637,159.037,159.1468,23410.0
2015-12-15 13:50:00,188.5,188.62,188.5,188.62,24423.0,159.1721,159.2734,159.1721,159.2734,24423.0
2015-12-15 13:55:00,188.63,188.79,188.63,188.7,47969.0,159.2819,159.417,159.2819,159.341,47969.0
2015-12-15 14:00:00,188.7,188.76,188.5,188.71,26536.0,159.341,159.3917,159.1721,159.3494,26536.0
2015-12-15 14:05:00,188.68,188.78,188.6,188.61,10364.0,159.3241,159.4085,159.2566,159.265,10364.0
2015-12-15 14:10:00,188.62,188.68,188.56,188.63,25978.0,159.2734,159.3241,159.2228,159.2819,25978.0
2015-12-15 14:15:00,188.63,188.81,188.61,188.75,29439.0,159.2819,159.4339,159.265,159.3832,29439.0
2015-12-15 14:20:00,188.79,188.88,188.71,188.71,17442.0,159.417,159.493,159.3494,159.3494,17442.0
2015-12-15 14:25:00,188.7,188.77,188.62,188.63,27992.0,159.341,159.4001,159.2734,159.2819,27992.0
2015-12-15 14:30:00,188.65,188.81,188.65,188.68,22975.0,159.2988,159.4339,159.2988,159.3241,22975.0
2015-12-15 14:35:00,188.67,188.78,188.62,188.62,37932.0,159.3157,159.4085,159.2734,159.2734,37932.0
2015-12-15 14:40:00,188.62,188.73,188.61,188.68,14315.0,159.2734,159.3663,159.265,159.3241,14315.0
2015-12-15 14:45:00,188.71,188.76,188.59,188.6,14668.0,159.3494,159.3917,159.2481,159.2566,14668.0
2015-12-15 14:50:00,188.61,188.67,188.58,188.65,61973.0,159.265,159.3157,159.2397,159.2988,61973.0
2015-12-15 14:55:00,188.65,188.65,188.49,188.56,13765.0,159.2988,159.2988,159.1637,159.2228,13765.0
2015-12-15 15:00:00,188.59,188.59,188.42,188.42,17775.0,159.2481,159.2481,159.1046,159.1046,17775.0
2015-12-15 15:05:00,188.43,188.43,188.29,188.4,16317.0,159.113,159.113,158.9948,159.0877,16317.0
2015-12-15 15:10:00,188.4,188.4,188.17,188.19,21403.0,159.0877,159.0877,158.8935,158.9103,21403.0
2015-12-15 15:15:00,188.19,188.24,188.06,188.22,26703.0,158.9103,158.9526,158.8006,158.9357,26703.0
2015-12-15 15:20:00,188.21,188.26,188.08,188.1,44743.0,158.9272,158.9695,158.8175,158.8343,44743.0
2015-12-15 15:25:00,188.07,188.18,188.03,188.03,37492.0,158.809,158.9019,158.7752,158.7752,37492.0
2015-12-15 15:30:00,188.03,188.03,187.82,187.89,61943.0,158.7752,158.7752,158.5979,158.657,61943.0
2015-12-15 15:35:00,187.91,188.07,187.77,188.06,72635.0,158.6739,158.809,158.5557,158.8006,72635.0
2015-12-15 15:40:00,188.06,188.12,187.96,188.1,93261.0,158.8006,158.8512,158.7161,158.8343,93261.0
2015-12-15 15:45:00,188.08,188.34,188.03,188.21,122150.0,158.8175,159.037,158.7752,158.9272,122150.0
2015-12-15 15:50:00,188.2,188.21,187.92,188.03,61123.0,158.9188,158.9272,158.6824,158.7752,61123.0
2015-12-15 15:55:00,188.03,188.09,187.94,188.02,187645.0,158.7752,158.8259,158.6992,158.7668,187645.0
2015-12-16 09:30:00,189.28,189.63,189.26,189.47,56566.0,159.8308,160.1263,159.8139,159.9912,56566.0
2015-12-16 09:35:00,189.41,189.44,189.22,189.32,38921.0,159.9405,159.9659,159.7801,159.8645,38921.0
2015-12-16 09:40:00,189.33,189.47,189.2,189.39,57119.0,159.873,159.9912,159.7632,159.9236,57119.0
2015-12-16 09:45:00,189.38,189.49,189.06,189.07,51716.0,159.9152,160.0081,159.645,159.6534,51716.0
2015-12-16 09:50:00,189.08,189.28,189.05,189.26,52602.0,159.6619,159.8308,159.6365,159.8139,52602.0
2015-12-16 09:55:00,189.27,189.27,189.05,189.05,88810.0,159.8223,159.8223,159.6365,159.6365,88810.0
2015-12-16 10:00:00,189.05,189.2,189.02,189.08,583198.0,159.6365,159.7632,159.6112,159.6619,583198.0
2015-12-16 10:05:00,189.1,189.11,188.89,188.92,102674.0,159.6788,159.6872,159.5014,159.5268,102674.0
2015-12-16 10:10:00,188.89,188.98,188.82,188.92,109008.0,159.5014,159.5774,159.4423,159.5268,109008.0
2015-12-16 10:15:00,188.92,189.01,188.81,189.01,80070.0,159.5268,159.6028,159.4339,159.6028,80070.0
2015-12-16 10:20:00,189.02,189.16,189.01,189.07,38449.0,159.6112,159.7294,159.6028,159.6534,38449.0
2015-12-16 10:25:00,189.08,189.09,188.88,188.9,86033.0,159.6619,159.6703,159.493,159.5099,86033.0
2015-12-16 10:30:00,188.89,188.93,188.67,188.75,152588.0,159.5014,159.5352,159.3157,159.3832,152588.0
2015-12-16 10:35:00,188.75,188.75,188.4,188.62,67647.0,159.3832,159.3832,159.0877,159.2734,67647.0
2015-12-16 10:40:00,188.61,188.66,188.52,188.64,59385.0,159.265,159.3072,159.189,159.2903,59385.0
2015-12-16 10:45:00,188.65,188.83,188.47,188.8,28461.0,159.2988,159.4508,159.1468,159.4254,28461.0
2015-12-16 10:50:00,188.82,188.82,188.64,188.65,33250.0,159.4423,159.4423,159.2903,159.2988,33250.0
2015-12-16 10:55:00,188.67,188.77,188.61,188.62,27058.0,159.3157,159.4001,159.265,159.2734,27058.0
2015-12-16 11:00:00,188.6,188.66,188.4,188.41,64201.0,159.2566,159.3072,159.0877,159.0961,64201.0
2015-12-16 11:05:00,188.38,188.53,188.38,188.48,30886.0,159.0708,159.1974,159.0708,159.1552,30886.0
2015-12-16 11:10:00,188.42,188.63,188.41,188.61,32569.0,159.1046,159.2819,159.0961,159.265,32569.0
2015-12-16 11:15:00,188.63,188.67,188.35,188.45,44153.0,159.2819,159.3157,159.0454,159.1299,44153.0
2015-12-16 11:20:00,188.46,188.47,188.27,188.29,10791.0,159.1383,159.1468,158.9779,158.9948,10791.0
2015-12-16 11:25:00,188.31,188.41,188.27,188.29,23958.0,159.0117,159.0961,158.9779,158.9948,23958.0
2015-12-16 11:30:00,188.27,188.49,188.26,188.46,94200.0,158.9779,159.1637,158.9695,159.1383,94200.0
2015-12-16 11:35:00,188.44,188.61,188.41,188.52,57588.0,159.1214,159.265,159.0961,159.189,57588.0
2015-12-16 11:40:00,188.52,188.53,188.35,188.37,40126.0,159.189,159.1974,159.0454,159.0623,40126.0
2015-12-16 11:45:00,188.34,188.44,188.31,188.44,28212.0,159.037,159.1214,159.0117,159.1214,28212.0
2015-12-16 11:50:00,188.46,188.5,188.33,188.45,30220.0,159.1383,159.1721,159.0286,159.1299,30220.0
2015-12-16 11:55:00,188.49,188.6,188.48,188.55,17713.0,159.1637,159.2566,159.1552,159.2143,17713.0
2015-12-16 12:00:00,188.57,188.74,188.55,188.72,20561.0,159.2312,159.3748,159.2143,159.3579,20561.0
2015-12-16 12:05:00,188.73,188.73,188.63,188.71,18511.0,159.3663,159.3663,159.2819,159.3494,18511.0
2015-12-16 12:10:00,188.7,188.75,188.69,188.73,20816.0,159.341,159.3832,159.3326,159.3663,20816.0
2015-12-16 12:15:00,188.72,188.76,188.5,188.51,27789.0,159.3579,159.3917,159.1721,159.1806,27789.0
2015-12-16 12:20:00,188.51,188.65,188.51,188.63,14629.0,159.1806,159.2988,159.1806,159.2819,14629.0
2015-12-16 12:25:00,188.63,188.7,188.58,188.68,222178.0,159.2819,159.341,159.2397,159.3241,222178.0
2015-12-16 12:30:00,188.66,188.68,188.61,188.67,21778.0,159.3072,159.3241,159.265,159.3157,21778.0
2015-12-16 12:35:00,188.67,188.75,188.67,188.69,14964.0,159.3157,159.3832,159.3157,159.3326,14964.0
2015-12-16 12:40:00,188.71,188.71,188.6,188.6,14932.0,159.3494,159.3494,159.2566,159.2566,14932.0
2015-12-16 12:45:00,188.59,188.75,188.55,188.56,14494.0,159.2481,159.3832,159.2143,159.2228,14494.0
2015-12-16 12:50:00,188.58,188.6,188.4,188.4,17286.0,159.2397,159.2566,159.0877,159.0877,17286.0
2015-12-16 12:55:00,188.36,188.38,188.3,188.37,21072.0,159.0539,159.0708,159.0032,159.0623,21072.0
2015-12-16 13:00:00,188.34,188.43,188.25,188.43,20451.0,159.037,159.113,158.961,159.113,20451.0
2015-12-16 13:05:00,188.41,188.58,188.4,188.51,19228.0,159.0961,159.2397,159.0877,159.1806,19228.0
2015-12-16 13:10:00,188.48,188.57,188.46,188.49,39064.0,159.1552,159.2312,159.1383,159.1637,39064.0
2015-12-16 13:15:00,188.49,188.56,188.46,188.5,11001.0,159.1637,159.2228,159.1383,159.1721,11001.0
2015-12-16 13:20:00,188.5,188.69,188.5,188.66,25002.0,159.1721,159.3326,159.1721,159.3072,25002.0
2015-12-16 13:25:00,188.66,188.68,188.6,188.67,19269.0,159.3072,159.3241,159.2566,159.3157,19269.0
2015-12-16 13:30:00,188.67,188.67,188.52,188.61,34596.0,159.3157,159.3157,159.189,159.265,34596.0
2015-12-16 13:35:00,188.57,188.65,188.5,188.52,31116.0,159.2312,159.2988,159.1721,159.189,31116.0
2015-12-16 13:40:00,188.54,188.65,188.49,188.58,30793.0,159.2059,159.2988,159.1637,159.2397,30793.0
2015-12-16 13:45:00,188.59,188.87,188.57,188.87,34729.0,159.2481,159.4845,159.2312,159.4845,34729.0
2015-12-16 13:50:00,188.91,189.02,188.83,188.92,54303.0,159.5183,159.6112,159.4508,159.5268,54303.0
2015-12-16 13:55:00,188.91,189.18,188.87,189.15,36244.0,159.5183,159.7463,159.4845,159.721,36244.0
2015-12-16 14:00:00,189.08,189.69,187.7,189.3,255718.0,159.6619,160.177,158.4966,159.8476,255718.0
2015-12-16 14:05:00,189.34,189.93,189.25,189.48,100227.0,159.8814,160.3796,159.8054,159.9996,100227.0
2015-12-16 14:10:00,189.44,189.51,188.84,189.04,138852.0,159.9659,160.025,159.4592,159.6281,138852.0
2015-12-16 14:15:00,189.1,189.43,188.84,189.02,184681.0,159.6788,159.9574,159.4592,159.6112,184681.0
2015-12-16 14:20:00,188.99,189.33,188.9,189.19,140105.0,159.5859,159.873,159.5099,159.7548,140105.0
2015-12-16 14:25:00,189.19,189.23,188.73,188.92,183965.0,159.7548,159.7885,159.3663,159.5268,183965.0
2015-12-16 14:30:00,188.88,189.18,188.46,189.02,107307.0,159.493,159.7463,159.1383,159.6112,107307.0
2015-12-16 14:35:00,189.05,189.34,189.0,189.09,85389.0,159.6365,159.8814,159.5943,159.6703,85389.0
2015-12-16 14:40:00,189.09,189.39,188.91,189.28,64418.0,159.6703,159.9236,159.5183,159.8308,64418.0
2015-12-16 14:45:00,189.27,189.58,189.13,189.44,78382.0,159.8223,160.0841,159.7041,159.9659,78382.0
2015-12-16 14:50:00,189.52,189.92,189.5,189.85,54674.0,160.0334,160.3712,160.0165,160.3121,54674.0
2015-12-16 14:55:00,189.91,190.49,189.9,190.45,136026.0,160.3627,160.8525,160.3543,160.8187,136026.0
2015-12-16 15:00:00,190.45,190.53,190.1,190.2,154412.0,160.8187,160.8863,160.5232,160.6076,154412.0
2015-12-16 15:05:00,190.2,190.2,189.87,189.87,115698.0,160.6076,160.6076,160.329,160.329,115698.0
2015-12-16 15:10:00,189.9,190.2,189.85,189.94,70453.0,160.3543,160.6076,160.3121,160.3881,70453.0
2015-12-16 15:15:00,189.93,190.1,189.9,190.09,89302.0,160.3796,160.5232,160.3543,160.5147,89302.0
2015-12-16 15:20:00,190.1,190.35,190.1,190.33,106422.0,160.5232,160.7343,160.5232,160.7174,106422.0
2015-12-16 15:25:00,190.34,190.65,190.24,190.63,62729.0,160.7258,160.9876,160.6414,160.9707,62729.0
2015-12-16 15:30:00,190.64,190.81,190.55,190.77,103055.0,160.9792,161.1227,160.9032,161.0889,103055.0
2015-12-16 15:35:00,190.78,191.05,190.72,190.92,103619.0,161.0974,161.3254,161.0467,161.2156,103619.0
2015-12-16 15:40:00,190.96,191.08,190.81,190.83,102067.0,161.2494,161.3507,161.1227,161.1396,102067.0
2015-12-16 15:45:00,190.81,191.01,190.79,190.89,177139.0,161.1227,161.2916,161.1058,161.1903,177139.0
2015-12-16 15:50:00,190.89,191.02,190.88,190.92,156917.0,161.1903,161.3,161.1818,161.2156,156917.0
2015-12-16 15:55:00,190.91,190.93,190.66,190.7,221968.0,161.2072,161.224,160.996,161.0298,221968.0
2015-12-17 09:30:00,191.14,191.16,190.78,190.86,52183.0,161.4014,161.4183,161.0974,161.1649,52183.0
2015-12-17 09:35:00,190.87,190.9,190.41,190.44,47276.0,161.1734,161.1987,160.7849,160.8103,47276.0
2015-12-17 09:40:00,190.46,190.59,190.12,190.15,34818.0,160.8272,160.9369,160.5401,160.5654,34818.0
2015-12-17 09:45:00,190.2,190.32,190.13,190.16,20254.0,160.6076,160.7089,160.5485,160.5738,20254.0
2015-12-17 09:50:00,190.18,190.26,189.97,190.26,21959.0,160.5907,160.6583,160.4134,160.6583,21959.0
2015-12-17 09:55:00,190.24,190.48,190.21,190.4,61168.0,160.6414,160.8441,160.6161,160.7765,61168.0
2015-12-17 10:00:00,190.39,190.4,190.04,190.23,34874.0,160.7681,160.7765,160.4725,160.6329,34874.0
2015-12-17 10:05:00,190.28,190.39,190.04,190.1,10958.0,160.6752,160.7681,160.4725,160.5232,10958.0
2015-12-17 10:10:00,190.1,190.21,189.93,190.21,121367.0,160.5232,160.6161,160.3796,160.6161,121367.0
2015-12-17 10:15:00,190.11,190.25,189.49,189.55,207041.0,160.5316,160.6498,160.0081,160.0587,207041.0
2015-12-17 10:20:00,189.59,189.86,189.58,189.61,235588.0,160.0925,160.3205,160.0841,160.1094,235588.0
2015-12-17 10:25:00,189.57,189.88,189.55,189.88,137312.0,160.0756,160.3374,160.0587,160.3374,137312.0
2015-12-17 10:30:00,189.88,190.04,189.87,189.95,21942.0,160.3374,160.4725,160.329,160.3965,21942.0
2015-12-17 10:35:00,189.96,189.96,189.8,189.8,15278.0,160.405,160.405,160.2699,160.2699,15278.0
2015-12-17 10:40:00,189.81,189.81,189.66,189.68,27384.0,160.2783,160.2783,160.1516,160.1685,27384.0
2015-12-17 10:45:00,189.61,189.63,189.2,189.21,42035.0,160.1094,160.1263,159.7632,159.7716,42035.0
2015-12-17 10:50:00,189.19,189.24,188.83,188.97,30406.0,159.7548,159.797,159.4508,159.569,30406.0
2015-12-17 10:55:00,188.99,189.22,188.96,189.17,26431.0,159.5859,159.7801,159.5605,159.7379,26431.0
2015-12-17 11:00:00,189.16,189.33,189.1,189.3,21236.0,159.7294,159.873,159.6788,159.8476,21236.0
2015-12-17 11:05:00,189.29,189.32,188.99,189.12,8642.0,159.8392,159.8645,159.5859,159.6956,8642.0
2015-12-17 11:10:00,189.06,189.28,189.02,189.02,24623.0,159.645,159.8308,159.6112,159.6112,24623.0
2015-12-17 11:15:00,189.0,189.04,188.6,188.63,49486.0,159.5943,159.6281,159.2566,159.2819,49486.0
2015-12-17 11:20:00,188.64,188.64,188.37,188.45,42297.0,159.2903,159.2903,159.0623,159.1299,42297.0
2015-12-17 11:25:00,188.46,188.69,188.44,188.69,20990.0,159.1383,159.3326,159.1214,159.3326,20990.0
2015-12-17 11:30:00,188.68,188.7,188.46,188.7,14308.0,159.3241,159.341,159.1383,159.341,14308.0
2015-12-17 11:35:00,188.71,189.15,188.66,189.08,31741.0,159.3494,159.721,159.3072,159.6619,31741.0
2015-12-17 11:40:00,189.1,189.19,188.95,189.0,11887.0,159.6788,159.7548,159.5521,159.5943,11887.0
2015-12-17 11:45:00,189.0,189.19,188.9,189.18,19041.0,159.5943,159.7548,159.5099,159.7463,19041.0
2015-12-17 11:50:00,189.18,189.3,189.05,189.18,51077.0,159.7463,159.8476,159.6365,159.7463,51077.0
2015-12-17 11:55:00,189.17,189.17,188.94,188.98,26205.0,159.7379,159.7379,159.5437,159.5774,26205.0
2015-12-17 12:00:00,188.95,188.97,188.62,188.62,19187.0,159.5521,159.569,159.2734,159.2734,19187.0
2015-12-17 12:05:00,188.64,188.87,188.64,188.87,15307.0,159.2903,159.4845,159.2903,159.4845,15307.0
2015-12-17 12:10:00,188.95,189.07,188.87,189.04,24065.0,159.5521,159.6534,159.4845,159.6281,24065.0
2015-12-17 12:15:00,189.05,189.22,189.04,189.2,17019.0,159.6365,159.7801,159.6281,159.7632,17019.0
2015-12-17 12:20:00,189.22,189.22,188.95,188.99,26203.0,159.7801,159.7801,159.5521,159.5859,26203.0
2015-12-17 12:25:00,189.0,189.04,188.83,188.88,23375.0,159.5943,159.6281,159.4508,159.493,23375.0
2015-12-17 12:30:00,188.88,189.04,188.82,188.97,22925.0,159.493,159.6281,159.4423,159.569,22925.0
2015-12-17 12:35:00,188.94,188.94,188.63,188.69,32696.0,159.5437,159.5437,159.2819,159.3326,32696.0
2015-12-17 12:40:00,188.67,188.67,188.43,188.53,33310.0,159.3157,159.3157,159.113,159.1974,33310.0
2015-12-17 12:45:00,188.53,188.69,188.36,188.43,33556.0,159.1974,159.3326,159.0539,159.113,33556.0
2015-12-17 12:50:00,188.41,188.63,188.39,188.61,38639.0,159.0961,159.2819,159.0792,159.265,38639.0
2015-12-17 12:55:00,188.61,188.78,188.44,188.76,30523.0,159.265,159.4085,159.1214,159.3917,30523.0
2015-12-17 13:00:00,188.74,188.88,188.69,188.87,27123.0,159.3748,159.493,159.3326,159.4845,27123.0
2015-12-17 13:05:00,188.87,188.94,188.76,188.88,26130.0,159.4845,159.5437,159.3917,159.493,26130.0
2015-12-17 13:10:00,188.87,189.1,188.82,189.06,31857.0,159.4845,159.6788,159.4423,159.645,31857.0
2015-12-17 13:15:00,189.07,189.1,188.97,189.0,31395.0,159.6534,159.6788,159.569,159.5943,31395.0
2015-12-17 13:20:00,188.97,189.26,188.85,189.24,28075.0,159.569,159.8139,159.4677,159.797,28075.0
2015-12-17 13:25:00,189.22,189.22,189.02,189.07,16860.0,159.7801,159.7801,159.6112,159.6534,16860.0
2015-12-17 13:30:00,189.04,189.18,188.99,189.06,27138.0,159.6281,159.7463,159.5859,159.645,27138.0
2015-12-17 13:35:00,189.09,189.18,188.96,189.17,60860.0,159.6703,159.7463,159.5605,159.7379,60860.0
2015-12-17 13:40:00,189.16,189.39,189.14,189.36,13774.0,159.7294,159.9236,159.7125,159.8983,13774.0
2015-12-17 13:45:00,189.35,189.48,189.34,189.39,12700.0,159.8899,159.9996,159.8814,159.9236,12700.0
2015-12-17 13:50:00,189.4,189.47,189.31,189.35,13260.0,159.9321,159.9912,159.8561,159.8899,13260.0
2015-12-17 13:55:00,189.33,189.46,189.25,189.41,7637.0,159.873,159.9827,159.8054,159.9405,7637.0
2015-12-17 14:00:00,189.44,189.45,189.3,189.45,19683.0,159.9659,159.9743,159.8476,159.9743,19683.0
2015-12-17 14:05:00,189.5,189.51,189.25,189.27,5500.0,160.0165,160.025,159.8054,159.8223,5500.0
2015-12-17 14:10:00,189.27,189.28,189.01,189.15,55108.0,159.8223,159.8308,159.6028,159.721,55108.0
2015-12-17 14:15:00,189.16,189.41,189.12,189.35,42362.0,159.7294,159.9405,159.6956,159.8899,42362.0
2015-12-17 14:20:00,189.34,189.39,189.14,189.21,37161.0,159.8814,159.9236,159.7125,159.7716,37161.0
2015-12-17 14:25:00,189.21,189.36,189.08,189.15,16412.0,159.7716,159.8983,159.6619,159.721,16412.0
2015-12-17 14:30:00,189.14,189.2,189.04,189.12,19141.0,159.7125,159.7632,159.6281,159.6956,19141.0
2015-12-17 14:35:00,189.1,189.19,189.07,189.08,10520.0,159.6788,159.7548,159.6534,159.6619,10520.0
2015-12-17 14:40:00,189.07,189.07,188.89,188.93,14275.0,159.6534,159.6534,159.5014,159.5352,14275.0
2015-12-17 14:45:00,188.91,188.97,188.71,188.72,18611.0,159.5183,159.569,159.3494,159.3579,18611.0
2015-12-17 14:50:00,188.72,188.77,188.65,188.77,25682.0,159.3579,159.4001,159.2988,159.4001,25682.0
2015-12-17 14:55:00,188.77,188.94,188.73,188.91,8833.0,159.4001,159.5437,159.3663,159.5183,8833.0
2015-12-17 15:00:00,188.93,189.02,188.78,188.81,23223.0,159.5352,159.6112,159.4085,159.4339,23223.0
2015-12-17 15:05:00,188.85,189.02,188.7,188.93,25344.0,159.4677,159.6112,159.341,159.5352,25344.0
2015-12-17 15:10:00,188.9,189.04,188.79,188.8,43140.0,159.5099,159.6281,159.417,159.4254,43140.0
2015-12-17 15:15:00,188.82,188.85,188.61,188.62,30809.0,159.4423,159.4677,159.265,159.2734,30809.0
2015-12-17 15:20:00,188.6,188.64,188.44,188.6,17863.0,159.2566,159.2903,159.1214,159.2566,17863.0
2015-12-17 15:25:00,188.61,188.85,188.55,188.72,34299.0,159.265,159.4677,159.2143,159.3579,34299.0
2015-12-17 15:30:00,188.73,189.01,188.65,188.99,16877.0,159.3663,159.6028,159.2988,159.5859,16877.0
2015-12-17 15:35:00,189.0,189.17,188.86,188.86,26158.0,159.5943,159.7379,159.4761,159.4761,26158.0
2015-12-17 15:40:00,188.88,188.98,188.7,188.73,43198.0,159.493,159.5774,159.341,159.3663,43198.0
2015-12-17 15:45:00,188.69,188.79,188.61,188.69,28089.0,159.3326,159.417,159.265,159.3326,28089.0
2015-12-17 15:50:00,188.67,188.75,188.46,188.48,49093.0,159.3157,159.3832,159.1383,159.1552,49093.0
2015-12-17 15:55:00,188.46,188.46,187.82,187.86,171776.0,159.1383,159.1383,158.5979,158.6317,171776.0
2015-12-18 09:30:00,186.95,187.08,186.62,186.96,255638.0,157.8633,157.973,157.5846,157.8717,255638.0
2015-12-18 09:35:00,186.99,187.01,186.49,186.6,146246.0,157.897,157.9139,157.4748,157.5677,146246.0
2015-12-18 09:40:00,186.61,186.8,186.48,186.59,140488.0,157.5762,157.7366,157.4664,157.5593,140488.0
2015-12-18 09:45:00,186.58,187.07,186.51,186.9,68714.0,157.5508,157.9646,157.4917,157.821,68714.0
2015-12-18 09:50:00,186.91,187.03,186.62,186.77,50635.0,157.8295,157.9308,157.5846,157.7113,50635.0
2015-12-18 09:55:00,186.78,186.91,186.66,186.74,42884.0,157.7197,157.8295,157.6184,157.6859,42884.0
2015-12-18 10:00:00,186.74,186.84,186.48,186.49,51580.0,157.6859,157.7704,157.4664,157.4748,51580.0
2015-12-18 10:05:00,186.46,186.5,186.16,186.16,45094.0,157.4495,157.4833,157.1962,157.1962,45094.0
2015-12-18 10:10:00,186.15,186.21,185.91,186.03,48853.0,157.1877,157.2384,156.9851,157.0864,48853.0
2015-12-18 10:15:00,186.03,186.41,185.99,186.11,56449.0,157.0864,157.4073,157.0526,157.154,56449.0
2015-12-18 10:20:00,186.1,186.57,186.1,186.49,43784.0,157.1455,157.5424,157.1455,157.4748,43784.0
2015-12-18 10:25:00,186.43,186.44,186.05,186.11,53634.0,157.4242,157.4326,157.1033,157.154,53634.0
2015-12-18 10:30:00,186.06,186.23,185.61,185.87,109837.0,157.1117,157.2553,156.7318,156.9513,109837.0
2015-12-18 10:35:00,185.87,186.06,185.82,185.85,60761.0,156.9513,157.1117,156.9091,156.9344,60761.0
2015-12-18 10:40:00,185.81,185.94,185.68,185.77,50140.0,156.9006,157.0104,156.7909,156.8669,50140.0
2015-12-18 10:45:00,185.77,185.98,185.76,185.81,34957.0,156.8669,157.0442,156.8584,156.9006,34957.0
2015-12-18 10:50:00,185.82,186.15,185.82,186.03,34514.0,156.9091,157.1877,156.9091,157.0864,34514.0
2015-12-18 10:55:00,186.03,186.27,185.94,186.27,33023.0,157.0864,157.2891,157.0104,157.2891,33023.0
2015-12-18 11:00:00,186.27,186.36,186.09,186.36,26436.0,157.2891,157.3651,157.1371,157.3651,26436.0
2015-12-18 11:05:00,186.37,186.46,186.35,186.36,18553.0,157.3735,157.4495,157.3566,157.3651,18553.0
2015-12-18 11:10:00,186.35,186.56,186.35,186.56,30033.0,157.3566,157.5339,157.3566,157.5339,30033.0
2015-12-18 11:15:00,186.56,186.56,186.22,186.32,48576.0,157.5339,157.5339,157.2468,157.3313,48576.0
2015-12-18 11:20:00,186.31,186.42,186.11,186.21,31739.0,157.3228,157.4157,157.154,157.2384,31739.0
2015-12-18 11:25:00,186.22,186.37,186.16,186.19,29967.0,157.2468,157.3735,157.1962,157.2215,29967.0
2015-12-18 11:30:00,186.21,186.25,186.08,186.09,33685.0,157.2384,157.2722,157.1286,157.1371,33685.0
2015-12-18 11:35:00,186.1,186.34,186.06,186.34,19638.0,157.1455,157.3482,157.1117,157.3482,19638.0
2015-12-18 11:40:00,186.34,186.4,186.08,186.15,29800.0,157.3482,157.3988,157.1286,157.1877,29800.0
2015-12-18 11:45:00,186.14,186.22,185.96,185.98,41438.0,157.1793,157.2468,157.0273,157.0442,41438.0
2015-12-18 11:50:00,185.97,186.04,185.84,185.85,23034.0,157.0357,157.0949,156.926,156.9344,23034.0
2015-12-18 11:55:00,185.83,185.99,185.78,185.87,42761.0,156.9175,157.0526,156.8753,156.9513,42761.0
2015-12-18 12:00:00,185.86,185.92,185.8,185.89,37304.0,156.9429,156.9935,156.8922,156.9682,37304.0
2015-12-18 12:05:00,185.9,186.05,185.8,185.88,17065.0,156.9766,157.1033,156.8922,156.9597,17065.0
2015-12-18 12:10:00,185.88,186.04,185.85,185.92,35953.0,156.9597,157.0949,156.9344,156.9935,35953.0
2015-12-18 12:15:00,185.91,186.09,185.47,185.5,79496.0,156.9851,157.1371,156.6135,156.6389,79496.0
2015-12-18 12:20:00,185.51,185.69,185.5,185.52,24132.0,156.6473,156.7993,156.6389,156.6558,24132.0
2015-12-18 12:25:00,185.5,185.65,185.5,185.57,22770.0,156.6389,156.7655,156.6389,156.698,22770.0
2015-12-18 12:30:00,185.55,185.56,185.35,185.5,28515.0,156.6811,156.6895,156.5122,156.6389,28515.0
2015-12-18 12:35:00,185.49,185.49,185.2,185.29,44197.0,156.6304,156.6304,156.3855,156.4615,44197.0
2015-12-18 12:40:00,185.3,185.45,185.29,185.45,13608.0,156.47,156.5966,156.4615,156.5966,13608.0
2015-12-18 12:45:00,185.45,185.53,185.39,185.5,33582.0,156.5966,156.6642,156.546,156.6389,33582.0
2015-12-18 12:50:00,185.54,185.54,185.25,185.43,15213.0,156.6726,156.6726,156.4278,156.5798,15213.0
2015-12-18 12:55:00,185.43,185.54,185.31,185.33,24445.0,156.5798,156.6726,156.4784,156.4953,24445.0
2015-12-18 13:00:00,185.33,185.52,185.28,185.44,76381.0,156.4953,156.6558,156.4531,156.5882,76381.0
2015-12-18 13:05:00,185.46,185.8,185.42,185.67,39389.0,156.6051,156.8922,156.5713,156.7824,39389.0
2015-12-18 13:10:00,185.65,185.68,185.57,185.66,24414.0,156.7655,156.7909,156.698,156.774,24414.0
2015-12-18 13:15:00,185.67,185.75,185.52,185.63,29816.0,156.7824,156.85,156.6558,156.7486,29816.0
2015-12-18 13:20:00,185.63,185.65,185.4,185.4,51331.0,156.7486,156.7655,156.5544,156.5544,51331.0
2015-12-18 13:25:00,185.4,185.48,185.35,185.41,32010.0,156.5544,156.622,156.5122,156.5629,32010.0
2015-12-18 13:30:00,185.4,185.54,185.32,185.48,23168.0,156.5544,156.6726,156.4869,156.622,23168.0
2015-12-18 13:35:00,185.48,185.54,185.25,185.26,32960.0,156.622,156.6726,156.4278,156.4362,32960.0
2015-12-18 13:40:00,185.26,185.63,185.26,185.54,24590.0,156.4362,156.7486,156.4362,156.6726,24590.0
2015-12-18 13:45:00,185.54,185.57,185.3,185.39,23078.0,156.6726,156.698,156.47,156.546,23078.0
2015-12-18 13:50:00,185.4,185.73,185.36,185.61,41732.0,156.5544,156.8331,156.5207,156.7318,41732.0
2015-12-18 13:55:00,185.56,185.77,185.55,185.65,44979.0,156.6895,156.8669,156.6811,156.7655,44979.0
2015-12-18 14:00:00,185.65,185.91,185.64,185.69,48571.0,156.7655,156.9851,156.7571,156.7993,48571.0
2015-12-18 14:05:00,185.7,186.02,185.7,185.97,30290.0,156.8078,157.078,156.8078,157.0357,30290.0
2015-12-18 14:10:00,185.98,186.09,185.73,185.79,34035.0,157.0442,157.1371,156.8331,156.8837,34035.0
2015-12-18 14:15:00,185.79,185.82,185.59,185.75,57014.0,156.8837,156.9091,156.7149,156.85,57014.0
2015-12-18 14:20:00,185.74,186.11,185.74,186.11,20917.0,156.8415,157.154,156.8415,157.154,20917.0
2015-12-18 14:25:00,186.08,186.23,186.03,186.15,28071.0,157.1286,157.2553,157.0864,157.1877,28071.0
2015-12-18 14:30:00,186.19,186.19,185.92,186.05,28133.0,157.2215,157.2215,156.9935,157.1033,28133.0
2015-12-18 14:35:00,186.09,186.14,185.92,185.96,36635.0,157.1371,157.1793,156.9935,157.0273,36635.0
2015-12-18 14:40:00,185.97,185.98,185.49,185.55,43979.0,157.0357,157.0442,156.6304,156.6811,43979.0
2015-12-18 14:45:00,185.56,185.67,185.47,185.51,55763.0,156.6895,156.7824,156.6135,156.6473,55763.0
2015-12-18 14:50:00,185.49,185.67,185.48,185.59,56892.0,156.6304,156.7824,156.622,156.7149,56892.0
2015-12-18 14:55:00,185.56,185.63,185.46,185.49,23148.0,156.6895,156.7486,156.6051,156.6304,23148.0
2015-12-18 15:00:00,185.5,185.75,185.49,185.5,43477.0,156.6389,156.85,156.6304,156.6389,43477.0
2015-12-18 15:05:00,185.51,185.74,185.49,185.72,14473.0,156.6473,156.8415,156.6304,156.8246,14473.0
2015-12-18 15:10:00,185.69,185.7,185.29,185.31,34946.0,156.7993,156.8078,156.4615,156.4784,34946.0
2015-12-18 15:15:00,185.33,185.33,184.96,185.11,92326.0,156.4953,156.4953,156.1829,156.3095,92326.0
2015-12-18 15:20:00,185.1,185.11,184.81,185.07,59311.0,156.3011,156.3095,156.0562,156.2758,59311.0
2015-12-18 15:25:00,185.12,185.36,185.11,185.19,87118.0,156.318,156.5207,156.3095,156.3771,87118.0
2015-12-18 15:30:00,185.2,185.45,185.13,185.42,56475.0,156.3855,156.5966,156.3264,156.5713,56475.0
2015-12-18 15:35:00,185.42,185.53,185.27,185.33,72201.0,156.5713,156.6642,156.4447,156.4953,72201.0
2015-12-18 15:40:00,185.3,185.49,185.23,185.48,35890.0,156.47,156.6304,156.4109,156.622,35890.0
2015-12-18 15:45:00,185.49,185.51,185.2,185.2,70041.0,156.6304,156.6473,156.3855,156.3855,70041.0
2015-12-18 15:50:00,185.21,185.27,184.91,184.91,60067.0,156.394,156.4447,156.1407,156.1407,60067.0
2015-12-18 15:55:00,184.91,184.98,184.42,184.42,402427.0,156.1407,156.1998,155.7269,155.7269,402427.0
2015-12-21 09:30:00,184.74,185.07,184.61,184.94,73446.0,156.9183,157.1986,156.8078,157.0881,73446.0
2015-12-21 09:35:00,184.94,185.01,184.6,184.6,168469.0,157.0881,157.1476,156.7994,156.7994,168469.0
2015-12-21 09:40:00,184.6,184.67,184.43,184.57,82575.0,156.7994,156.8588,156.655,156.7739,82575.0
2015-12-21 09:45:00,184.58,184.86,184.37,184.86,68259.0,156.7824,157.0202,156.604,157.0202,68259.0
2015-12-21 09:50:00,184.78,184.81,184.42,184.51,47779.0,156.9522,156.9777,156.6465,156.7229,47779.0
2015-12-21 09:55:00,184.54,184.57,184.34,184.45,51046.0,156.7484,156.7739,156.5785,156.6719,51046.0
2015-12-21 10:00:00,184.47,184.71,184.45,184.67,21150.0,156.6889,156.8928,156.6719,156.8588,21150.0
2015-12-21 10:05:00,184.67,184.88,184.64,184.86,31157.0,156.8588,157.0372,156.8333,157.0202,31157.0
2015-12-21 10:10:00,184.85,184.94,184.69,184.82,34310.0,157.0117,157.0881,156.8758,156.9862,34310.0
2015-12-21 10:15:00,184.84,184.94,184.78,184.88,15457.0,157.0032,157.0881,156.9522,157.0372,15457.0
2015-12-21 10:20:00,184.88,184.91,184.69,184.79,24746.0,157.0372,157.0627,156.8758,156.9607,24746.0
2015-12-21 10:25:00,184.8,184.93,184.74,184.79,25098.0,156.9692,157.0797,156.9183,156.9607,25098.0
2015-12-21 10:30:00,184.83,185.0,184.78,184.99,14427.0,156.9947,157.1391,156.9522,157.1306,14427.0
2015-12-21 10:35:00,185.0,185.05,184.82,184.87,30725.0,157.1391,157.1816,156.9862,157.0287,30725.0
2015-12-21 10:40:00,184.8,184.92,184.75,184.89,77666.0,156.9692,157.0712,156.9268,157.0457,77666.0
2015-12-21 10:45:00,184.88,184.93,184.54,184.56,21418.0,157.0372,157.0797,156.7484,156.7654,21418.0
2015-12-21 10:50:00,184.56,184.62,184.43,184.47,9779.0,156.7654,156.8163,156.655,156.6889,9779.0
2015-12-21 10:55:00,184.42,184.56,184.36,184.53,14879.0,156.6465,156.7654,156.5955,156.7399,14879.0
2015-12-21 11:00:00,184.51,184.61,184.49,184.54,11055.0,156.7229,156.8078,156.7059,156.7484,11055.0
2015-12-21 11:05:00,184.46,184.47,184.33,184.39,5811.0,156.6804,156.6889,156.57,156.621,5811.0
2015-12-21 11:10:00,184.37,184.37,184.18,184.18,17240.0,156.604,156.604,156.4426,156.4426,17240.0
2015-12-21 11:15:00,184.15,184.22,184.11,184.17,34867.0,156.4171,156.4766,156.3831,156.4341,34867.0
2015-12-21 11:20:00,184.15,184.32,184.11,184.11,14747.0,156.4171,156.5615,156.3831,156.3831,14747.0
2015-12-21 11:25:00,184.1,184.14,183.94,184.12,48202.0,156.3747,156.4086,156.2387,156.3916,48202.0
2015-12-21 11:30:00,184.11,184.11,183.58,183.62,45883.0,156.3831,156.3831,155.933,155.9669,45883.0
2015-12-21 11:35:00,183.61,183.75,183.51,183.61,28930.0,155.9584,156.0774,155.8735,155.9584,28930.0
2015-12-21 11:40:00,183.6,183.76,183.47,183.74,30716.0,155.95,156.0859,155.8395,156.0689,30716.0
2015-12-21 11:45:00,183.73,183.75,183.52,183.59,18607.0,156.0604,156.0774,155.882,155.9415,18607.0
2015-12-21 11:50:00,183.57,183.69,183.53,183.63,23362.0,155.9245,156.0264,155.8905,155.9754,23362.0
2015-12-21 11:55:00,183.56,183.9,183.56,183.87,18252.0,155.916,156.2048,155.916,156.1793,18252.0
2015-12-21 12:00:00,183.88,183.94,183.77,183.77,16271.0,156.1878,156.2387,156.0943,156.0943,16271.0
2015-12-21 12:05:00,183.8,183.92,183.79,183.83,22299.0,156.1198,156.2218,156.1113,156.1453,22299.0
2015-12-21 12:10:00,183.85,183.93,183.84,183.91,12642.0,156.1623,156.2303,156.1538,156.2133,12642.0
2015-12-21 12:15:00,183.94,183.94,183.63,183.71,21187.0,156.2387,156.2387,155.9754,156.0434,21187.0
2015-12-21 12:20:00,183.73,183.93,183.69,183.93,8869.0,156.0604,156.2303,156.0264,156.2303,8869.0
2015-12-21 12:25:00,183.88,183.88,183.71,183.71,4074.0,156.1878,156.1878,156.0434,156.0434,4074.0
2015-12-21 12:30:00,183.71,183.93,183.71,183.84,13136.0,156.0434,156.2303,156.0434,156.1538,13136.0
2015-12-21 12:35:00,183.84,184.02,183.77,183.84,9493.0,156.1538,156.3067,156.0943,156.1538,9493.0
2015-12-21 12:40:00,183.85,183.91,183.81,183.87,9601.0,156.1623,156.2133,156.1283,156.1793,9601.0
2015-12-21 12:45:00,183.88,183.95,183.85,183.87,5572.0,156.1878,156.2472,156.1623,156.1793,5572.0
2015-12-21 12:50:00,183.91,184.15,183.91,184.08,19161.0,156.2133,156.4171,156.2133,156.3577,19161.0
2015-12-21 12:55:00,184.08,184.22,184.08,184.16,8496.0,156.3577,156.4766,156.3577,156.4256,8496.0
2015-12-21 13:00:00,184.16,184.32,184.15,184.28,15387.0,156.4256,156.5615,156.4171,156.5275,15387.0
2015-12-21 13:05:00,184.28,184.31,184.16,184.17,16885.0,156.5275,156.553,156.4256,156.4341,16885.0
2015-12-21 13:10:00,184.18,184.26,184.16,184.25,3751.0,156.4426,156.5106,156.4256,156.5021,3751.0
2015-12-21 13:15:00,184.28,184.33,184.15,184.23,3597.0,156.5275,156.57,156.4171,156.4851,3597.0
2015-12-21 13:20:00,184.18,184.27,184.17,184.25,4429.0,156.4426,156.519,156.4341,156.5021,4429.0
2015-12-21 13:25:00,184.25,184.41,184.24,184.32,13033.0,156.5021,156.638,156.4936,156.5615,13033.0
2015-12-21 13:30:00,184.35,184.54,184.34,184.5,29184.0,156.587,156.7484,156.5785,156.7144,29184.0
2015-12-21 13:35:00,184.55,184.57,184.44,184.44,2272.0,156.7569,156.7739,156.6634,156.6634,2272.0
2015-12-21 13:40:00,184.45,184.52,184.39,184.39,14596.0,156.6719,156.7314,156.621,156.621,14596.0
2015-12-21 13:45:00,184.43,184.45,184.36,184.36,16606.0,156.655,156.6719,156.5955,156.5955,16606.0
2015-12-21 13:50:00,184.39,184.46,184.37,184.4,8353.0,156.621,156.6804,156.604,156.6295,8353.0
2015-12-21 13:55:00,184.35,184.38,184.29,184.29,12205.0,156.587,156.6125,156.536,156.536,12205.0
2015-12-21 14:00:00,184.3,184.42,184.3,184.36,3375.0,156.5445,156.6465,156.5445,156.5955,3375.0
2015-12-21 14:05:00,184.37,184.42,184.29,184.32,9161.0,156.604,156.6465,156.536,156.5615,9161.0
2015-12-21 14:10:00,184.31,184.33,184.21,184.28,4643.0,156.553,156.57,156.4681,156.5275,4643.0
2015-12-21 14:15:00,184.28,184.32,184.14,184.19,12001.0,156.5275,156.5615,156.4086,156.4511,12001.0
2015-12-21 14:20:00,184.16,184.25,184.07,184.11,12502.0,156.4256,156.5021,156.3492,156.3831,12502.0
2015-12-21 14:25:00,184.13,184.15,184.0,184.04,5664.0,156.4001,156.4171,156.2897,156.3237,5664.0
2015-12-21 14:30:00,184.03,184.07,183.92,183.95,35248.0,156.3152,156.3492,156.2218,156.2472,35248.0
2015-12-21 14:35:00,183.93,184.06,183.93,184.05,13196.0,156.2303,156.3407,156.2303,156.3322,13196.0
2015-12-21 14:40:00,184.03,184.04,183.86,184.0,9655.0,156.3152,156.3237,156.1708,156.2897,9655.0
2015-12-21 14:45:00,183.98,184.04,183.97,183.97,2787.0,156.2727,156.3237,156.2642,156.2642,2787.0
2015-12-21 14:50:00,184.0,184.1,183.94,183.94,7798.0,156.2897,156.3747,156.2387,156.2387,7798.0
2015-12-21 14:55:00,183.97,184.02,183.91,184.0,11657.0,156.2642,156.3067,156.2133,156.2897,11657.0
2015-12-21 15:00:00,183.97,184.15,183.91,184.12,39580.0,156.2642,156.4171,156.2133,156.3916,39580.0
2015-12-21 15:05:00,184.15,184.16,183.79,183.79,48851.0,156.4171,156.4256,156.1113,156.1113,48851.0
2015-12-21 15:10:00,183.78,183.85,183.67,183.77,34831.0,156.1028,156.1623,156.0094,156.0943,34831.0
2015-12-21 15:15:00,183.78,183.85,183.63,183.65,13127.0,156.1028,156.1623,155.9754,155.9924,13127.0
2015-12-21 15:20:00,183.67,183.79,183.6,183.67,23088.0,156.0094,156.1113,155.95,156.0094,23088.0
2015-12-21 15:25:00,183.66,183.83,183.65,183.8,10580.0,156.0009,156.1453,155.9924,156.1198,10580.0
2015-12-21 15:30:00,183.78,183.99,183.78,183.86,18200.0,156.1028,156.2812,156.1028,156.1708,18200.0
2015-12-21 15:35:00,183.84,184.15,183.78,184.04,18343.0,156.1538,156.4171,156.1028,156.3237,18343.0
2015-12-21 15:40:00,184.05,184.25,184.01,184.14,32293.0,156.3322,156.5021,156.2982,156.4086,32293.0
2015-12-21 15:45:00,184.16,184.43,184.16,184.36,36856.0,156.4256,156.655,156.4256,156.5955,36856.0
2015-12-21 15:50:00,184.38,184.59,184.37,184.59,43261.0,156.6125,156.7909,156.604,156.7909,43261.0
2015-12-21 15:55:00,184.58,184.91,184.58,184.89,97538.0,156.7824,157.0627,156.7824,157.0457,97538.0
2015-12-22 09:30:00,185.85,185.86,185.48,185.56,78672.0,157.8611,157.8696,157.5468,157.6148,78672.0
2015-12-22 09:35:00,185.59,185.59,185.18,185.2,85188.0,157.6403,157.6403,157.292,157.309,85188.0
2015-12-22 09:40:00,185.28,185.39,185.06,185.27,134860.0,157.3769,157.4704,157.1901,157.3684,134860.0
2015-12-22 09:45:00,185.3,185.37,185.0,185.05,44775.0,157.3939,157.4534,157.1391,157.1816,44775.0
2015-12-22 09:50:00,185.05,185.16,184.89,185.16,38128.0,157.1816,157.275,157.0457,157.275,38128.0
2015-12-22 09:55:00,185.16,185.23,185.05,185.14,25251.0,157.275,157.3345,157.1816,157.258,25251.0
2015-12-22 10:00:00,185.14,185.2,184.99,185.11,56540.0,157.258,157.309,157.1306,157.2325,56540.0
2015-12-22 10:05:00,185.11,185.18,184.92,185.16,51222.0,157.2325,157.292,157.0712,157.275,51222.0
2015-12-22 10:10:00,185.15,185.28,185.06,185.08,46770.0,157.2665,157.3769,157.1901,157.2071,46770.0
2015-12-22 10:15:00,185.07,185.07,184.8,185.02,75274.0,157.1986,157.1986,156.9692,157.1561,75274.0
2015-12-22 10:20:00,185.03,185.44,185.02,185.37,58825.0,157.1646,157.5128,157.1561,157.4534,58825.0
2015-12-22 10:25:00,185.35,185.5,185.29,185.41,43901.0,157.4364,157.5638,157.3854,157.4874,43901.0
2015-12-22 10:30:00,185.43,185.48,185.22,185.24,44006.0,157.5044,157.5468,157.326,157.343,44006.0
2015-12-22 10:35:00,185.29,185.48,185.29,185.48,13737.0,157.3854,157.5468,157.3854,157.5468,13737.0
2015-12-22 10:40:00,185.51,185.58,185.41,185.44,23903.0,157.5723,157.6318,157.4874,157.5128,23903.0
2015-12-22 10:45:00,185.46,185.53,185.35,185.41,12867.0,157.5298,157.5893,157.4364,157.4874,12867.0
2015-12-22 10:50:00,185.44,185.45,185.29,185.37,24491.0,157.5128,157.5213,157.3854,157.4534,24491.0
2015-12-22 10:55:00,185.35,185.38,185.23,185.28,15624.0,157.4364,157.4619,157.3345,157.3769,15624.0
2015-12-22 11:00:00,185.3,185.38,185.26,185.33,22863.0,157.3939,157.4619,157.36,157.4194,22863.0
2015-12-22 11:05:00,185.33,185.45,185.29,185.43,18674.0,157.4194,157.5213,157.3854,157.5044,18674.0
2015-12-22 11:10:00,185.42,185.55,185.35,185.44,19677.0,157.4959,157.6063,157.4364,157.5128,19677.0
2015-12-22 11:15:00,185.44,185.45,185.26,185.32,18524.0,157.5128,157.5213,157.36,157.4109,18524.0
2015-12-22 11:20:00,185.29,185.35,185.09,185.15,10480.0,157.3854,157.4364,157.2156,157.2665,10480.0
2015-12-22 11:25:00,185.12,185.2,185.05,185.17,6291.0,157.241,157.309,157.1816,157.2835,6291.0
2015-12-22 11:30:00,185.19,185.33,185.17,185.28,10537.0,157.3005,157.4194,157.2835,157.3769,10537.0
2015-12-22 11:35:00,185.31,185.7,185.3,185.61,77943.0,157.4024,157.7337,157.3939,157.6572,77943.0
2015-12-22 11:40:00,185.64,185.81,185.63,185.72,35708.0,157.6827,157.8271,157.6742,157.7507,35708.0
2015-12-22 11:45:00,185.71,185.77,185.66,185.71,9637.0,157.7422,157.7931,157.6997,157.7422,9637.0
2015-12-22 11:50:00,185.69,185.7,185.52,185.52,18062.0,157.7252,157.7337,157.5808,157.5808,18062.0
2015-12-22 11:55:00,185.51,185.65,185.51,185.65,9179.0,157.5723,157.6912,157.5723,157.6912,9179.0
2015-12-22 12:00:00,185.67,185.69,185.37,185.42,10784.0,157.7082,157.7252,157.4534,157.4959,10784.0
2015-12-22 12:05:00,185.4,185.5,185.38,185.47,9777.0,157.4789,157.5638,157.4619,157.5383,9777.0
2015-12-22 12:10:00,185.49,185.49,185.32,185.42,23043.0,157.5553,157.5553,157.4109,157.4959,23043.0
2015-12-22 12:15:00,185.4,185.67,185.4,185.63,25931.0,157.4789,157.7082,157.4789,157.6742,25931.0
2015-12-22 12:20:00,185.61,185.61,185.5,185.58,36149.0,157.6572,157.6572,157.5638,157.6318,36149.0
2015-12-22 12:25:00,185.58,185.71,185.52,185.66,9022.0,157.6318,157.7422,157.5808,157.6997,9022.0
2015-12-22 12:30:00,185.67,185.79,185.65,185.79,15159.0,157.7082,157.8101,157.6912,157.8101,15159.0
2015-12-22 12:35:00,185.8,185.93,185.78,185.85,45856.0,157.8186,157.9291,157.8016,157.8611,45856.0
2015-12-22 12:40:00,185.85,185.89,185.81,185.84,16230.0,157.8611,157.8951,157.8271,157.8526,16230.0
2015-12-22 12:45:00,185.85,185.9,185.81,185.85,3662.0,157.8611,157.9036,157.8271,157.8611,3662.0
2015-12-22 12:50:00,185.85,185.97,185.83,185.95,20309.0,157.8611,157.963,157.8441,157.946,20309.0
2015-12-22 12:55:00,185.97,186.08,185.96,186.08,26434.0,157.963,158.0565,157.9545,158.0565,26434.0
2015-12-22 13:00:00,186.06,186.09,185.95,186.07,8990.0,158.0395,158.065,157.946,158.048,8990.0
2015-12-22 13:05:00,186.07,186.12,185.97,185.97,6970.0,158.048,158.0904,157.963,157.963,6970.0
2015-12-22 13:10:00,185.96,185.97,185.83,185.9,11721.0,157.9545,157.963,157.8441,157.9036,11721.0
2015-12-22 13:15:00,185.91,185.98,185.91,185.96,6040.0,157.9121,157.9715,157.9121,157.9545,6040.0
2015-12-22 13:20:00,185.97,186.03,185.85,185.86,14394.0,157.963,158.014,157.8611,157.8696,14394.0
2015-12-22 13:25:00,185.87,186.03,185.87,186.02,18730.0,157.8781,158.014,157.8781,158.0055,18730.0
2015-12-22 13:30:00,186.04,186.04,185.81,185.89,16794.0,158.0225,158.0225,157.8271,157.8951,16794.0
2015-12-22 13:35:00,185.87,186.0,185.87,186.0,20664.0,157.8781,157.9885,157.8781,157.9885,20664.0
2015-12-22 13:40:00,185.99,186.0,185.86,185.93,13462.0,157.98,157.9885,157.8696,157.9291,13462.0
2015-12-22 13:45:00,185.93,186.21,185.93,186.21,22484.0,157.9291,158.1669,157.9291,158.1669,22484.0
2015-12-22 13:50:00,186.21,186.31,186.15,186.28,13917.0,158.1669,158.2518,158.1159,158.2263,13917.0
2015-12-22 13:55:00,186.3,186.36,186.28,186.31,23636.0,158.2433,158.2943,158.2263,158.2518,23636.0
2015-12-22 14:00:00,186.35,186.38,186.23,186.28,19697.0,158.2858,158.3113,158.1839,158.2263,19697.0
2015-12-22 14:05:00,186.27,186.3,186.25,186.26,5107.0,158.2178,158.2433,158.2009,158.2094,5107.0
2015-12-22 14:10:00,186.26,186.35,186.24,186.33,6693.0,158.2094,158.2858,158.1924,158.2688,6693.0
2015-12-22 14:15:00,186.34,186.41,186.33,186.35,11951.0,158.2773,158.3368,158.2688,158.2858,11951.0
2015-12-22 14:20:00,186.37,186.45,186.37,186.41,26322.0,158.3028,158.3707,158.3028,158.3368,26322.0
2015-12-22 14:25:00,186.43,186.43,186.27,186.27,15764.0,158.3538,158.3538,158.2178,158.2178,15764.0
2015-12-22 14:30:00,186.29,186.33,186.23,186.23,3582.0,158.2348,158.2688,158.1839,158.1839,3582.0
2015-12-22 14:35:00,186.24,186.29,186.19,186.25,10932.0,158.1924,158.2348,158.1499,158.2009,10932.0
2015-12-22 14:40:00,186.26,186.38,186.24,186.38,21785.0,158.2094,158.3113,158.1924,158.3113,21785.0
2015-12-22 14:45:00,186.35,186.37,186.25,186.29,15347.0,158.2858,158.3028,158.2009,158.2348,15347.0
2015-12-22 14:50:00,186.26,186.34,186.24,186.25,11249.0,158.2094,158.2773,158.1924,158.2009,11249.0
2015-12-22 14:55:00,186.24,186.42,186.2,186.42,26503.0,158.1924,158.3453,158.1584,158.3453,26503.0
2015-12-22 15:00:00,186.42,186.59,186.39,186.59,21986.0,158.3453,158.4897,158.3198,158.4897,21986.0
2015-12-22 15:05:00,186.6,186.67,186.56,186.59,36535.0,158.4982,158.5576,158.4642,158.4897,36535.0
2015-12-22 15:10:00,186.58,186.74,186.51,186.73,34189.0,158.4812,158.6171,158.4217,158.6086,34189.0
2015-12-22 15:15:00,186.7,186.76,186.66,186.73,29098.0,158.5831,158.6341,158.5491,158.6086,29098.0
2015-12-22 15:20:00,186.75,186.88,186.75,186.83,30302.0,158.6256,158.736,158.6256,158.6935,30302.0
2015-12-22 15:25:00,186.84,186.89,186.76,186.76,17477.0,158.702,158.7445,158.6341,158.6341,17477.0
2015-12-22 15:30:00,186.76,186.82,186.72,186.78,37214.0,158.6341,158.685,158.6001,158.651,37214.0
2015-12-22 15:35:00,186.76,186.82,186.58,186.67,76484.0,158.6341,158.685,158.4812,158.5576,76484.0
2015-12-22 15:40:00,186.65,186.67,186.3,186.32,85639.0,158.5406,158.5576,158.2433,158.2603,85639.0
2015-12-22 15:45:00,186.31,186.36,186.1,186.21,33588.0,158.2518,158.2943,158.0735,158.1669,33588.0
2015-12-22 15:50:00,186.24,186.53,186.18,186.49,30511.0,158.1924,158.4387,158.1414,158.4047,30511.0
2015-12-22 15:55:00,186.48,186.55,186.37,186.55,61790.0,158.3962,158.4557,158.3028,158.4557,61790.0
2015-12-23 09:30:00,187.75,187.88,187.61,187.68,39436.0,159.475,159.5854,159.356,159.4155,39436.0
2015-12-23 09:35:00,187.69,187.87,187.59,187.68,105937.0,159.424,159.5769,159.3391,159.4155,105937.0
2015-12-23 09:40:00,187.67,187.76,187.57,187.64,35029.0,159.407,159.4835,159.3221,159.3815,35029.0
2015-12-23 09:45:00,187.65,187.78,187.58,187.74,17690.0,159.39,159.5004,159.3306,159.4665,17690.0
2015-12-23 09:50:00,187.77,187.93,187.74,187.85,23527.0,159.492,159.6279,159.4665,159.5599,23527.0
2015-12-23 09:55:00,187.79,187.81,187.72,187.81,11639.0,159.5089,159.5259,159.4495,159.5259,11639.0
2015-12-23 10:00:00,187.85,188.03,187.82,187.94,22937.0,159.5599,159.7128,159.5344,159.6363,22937.0
2015-12-23 10:05:00,187.9,187.94,187.69,187.75,38306.0,159.6024,159.6363,159.424,159.475,38306.0
2015-12-23 10:10:00,187.73,187.88,187.73,187.84,24139.0,159.458,159.5854,159.458,159.5514,24139.0
2015-12-23 10:15:00,187.8,187.91,187.78,187.84,31310.0,159.5174,159.6109,159.5004,159.5514,31310.0
2015-12-23 10:20:00,187.81,187.92,187.74,187.74,14805.0,159.5259,159.6194,159.4665,159.4665,14805.0
2015-12-23 10:25:00,187.76,187.76,187.65,187.66,10145.0,159.4835,159.4835,159.39,159.3985,10145.0
2015-12-23 10:30:00,187.69,187.96,187.64,187.93,41602.0,159.424,159.6533,159.3815,159.6279,41602.0
2015-12-23 10:35:00,187.93,188.0,187.86,187.97,21724.0,159.6279,159.6873,159.5684,159.6618,21724.0
2015-12-23 10:40:00,187.97,188.1,187.97,188.08,30149.0,159.6618,159.7723,159.6618,159.7553,30149.0
2015-12-23 10:45:00,188.11,188.13,188.04,188.1,9643.0,159.7807,159.7977,159.7213,159.7723,9643.0
2015-12-23 10:50:00,188.13,188.21,188.1,188.18,7420.0,159.7977,159.8657,159.7723,159.8402,7420.0
2015-12-23 10:55:00,188.16,188.26,188.15,188.26,38022.0,159.8232,159.9082,159.8147,159.9082,38022.0
2015-12-23 11:00:00,188.28,188.28,188.15,188.16,9763.0,159.9251,159.9251,159.8147,159.8232,9763.0
2015-12-23 11:05:00,188.14,188.2,188.04,188.07,12997.0,159.8062,159.8572,159.7213,159.7468,12997.0
2015-12-23 11:10:00,188.07,188.12,188.03,188.06,5987.0,159.7468,159.7892,159.7128,159.7383,5987.0
2015-12-23 11:15:00,188.07,188.19,188.06,188.19,10375.0,159.7468,159.8487,159.7383,159.8487,10375.0
2015-12-23 11:20:00,188.23,188.23,188.06,188.12,19692.0,159.8827,159.8827,159.7383,159.7892,19692.0
2015-12-23 11:25:00,188.1,188.22,188.06,188.17,20687.0,159.7723,159.8742,159.7383,159.8317,20687.0
2015-12-23 11:30:00,188.17,188.27,188.13,188.24,26104.0,159.8317,159.9167,159.7977,159.8912,26104.0
2015-12-23 11:35:00,188.2,188.23,188.14,188.14,6490.0,159.8572,159.8827,159.8062,159.8062,6490.0
2015-12-23 11:40:00,188.15,188.23,188.13,188.21,3991.0,159.8147,159.8827,159.7977,159.8657,3991.0
2015-12-23 11:45:00,188.19,188.23,188.15,188.16,30505.0,159.8487,159.8827,159.8147,159.8232,30505.0
2015-12-23 11:50:00,188.16,188.17,188.08,188.09,8105.0,159.8232,159.8317,159.7553,159.7638,8105.0
2015-12-23 11:55:00,188.11,188.25,188.11,188.24,14216.0,159.7807,159.8997,159.7807,159.8912,14216.0
2015-12-23 12:00:00,188.23,188.38,188.23,188.3,8497.0,159.8827,160.0101,159.8827,159.9421,8497.0
2015-12-23 12:05:00,188.32,188.4,188.31,188.4,10758.0,159.9591,160.0271,159.9506,160.0271,10758.0
2015-12-23 12:10:00,188.42,188.5,188.4,188.4,15912.0,160.0441,160.112,160.0271,160.0271,15912.0
2015-12-23 12:15:00,188.4,188.43,188.35,188.43,12526.0,160.0271,160.0526,159.9846,160.0526,12526.0
2015-12-23 12:20:00,188.41,188.59,188.41,188.5,31537.0,160.0356,160.1885,160.0356,160.112,31537.0
2015-12-23 12:25:00,188.51,188.58,188.48,188.48,19153.0,160.1205,160.18,160.095,160.095,19153.0
2015-12-23 12:30:00,188.47,188.5,188.42,188.47,10216.0,160.0865,160.112,160.0441,160.0865,10216.0
2015-12-23 12:35:00,188.45,188.5,188.37,188.39,65485.0,160.0695,160.112,160.0016,160.0186,65485.0
2015-12-23 12:40:00,188.35,188.39,188.33,188.35,7155.0,159.9846,160.0186,159.9676,159.9846,7155.0
2015-12-23 12:45:00,188.35,188.36,188.3,188.36,13668.0,159.9846,159.9931,159.9421,159.9931,13668.0
2015-12-23 12:50:00,188.35,188.39,188.33,188.35,12150.0,159.9846,160.0186,159.9676,159.9846,12150.0
2015-12-23 12:55:00,188.37,188.44,188.36,188.37,15841.0,160.0016,160.061,159.9931,160.0016,15841.0
2015-12-23 13:00:00,188.39,188.45,188.25,188.31,24138.0,160.0186,160.0695,159.8997,159.9506,24138.0
2015-12-23 13:05:00,188.28,188.34,188.23,188.28,32317.0,159.9251,159.9761,159.8827,159.9251,32317.0
2015-12-23 13:10:00,188.28,188.33,188.25,188.31,9262.0,159.9251,159.9676,159.8997,159.9506,9262.0
2015-12-23 13:15:00,188.3,188.32,188.22,188.24,8840.0,159.9421,159.9591,159.8742,159.8912,8840.0
2015-12-23 13:20:00,188.25,188.31,188.25,188.27,18835.0,159.8997,159.9506,159.8997,159.9167,18835.0
2015-12-23 13:25:00,188.28,188.36,188.25,188.29,19040.0,159.9251,159.9931,159.8997,159.9336,19040.0
2015-12-23 13:30:00,188.29,188.31,188.24,188.26,22538.0,159.9336,159.9506,159.8912,159.9082,22538.0
2015-12-23 13:35:00,188.26,188.28,188.07,188.1,45395.0,159.9082,159.9251,159.7468,159.7723,45395.0
2015-12-23 13:40:00,188.11,188.36,188.11,188.34,13690.0,159.7807,159.9931,159.7807,159.9761,13690.0
2015-12-23 13:45:00,188.35,188.4,188.33,188.33,43072.0,159.9846,160.0271,159.9676,159.9676,43072.0
2015-12-23 13:50:00,188.34,188.41,188.33,188.39,15311.0,159.9761,160.0356,159.9676,160.0186,15311.0
2015-12-23 13:55:00,188.39,188.46,188.34,188.42,18488.0,160.0186,160.078,159.9761,160.0441,18488.0
2015-12-23 14:00:00,188.41,188.48,188.35,188.35,29025.0,160.0356,160.095,159.9846,159.9846,29025.0
2015-12-23 14:05:00,188.38,188.52,188.35,188.47,27401.0,160.0101,160.129,159.9846,160.0865,27401.0
2015-12-23 14:10:00,188.48,188.58,188.37,188.55,132189.0,160.095,160.18,160.0016,160.1545,132189.0
2015-12-23 14:15:00,188.52,188.67,188.5,188.59,57801.0,160.129,160.2564,160.112,160.1885,57801.0
2015-12-23 14:20:00,188.6,188.71,188.54,188.71,38176.0,160.197,160.2904,160.146,160.2904,38176.0
2015-12-23 14:25:00,188.68,188.73,188.64,188.68,68480.0,160.2649,160.3074,160.2309,160.2649,68480.0
2015-12-23 14:30:00,188.67,188.83,188.67,188.79,40284.0,160.2564,160.3923,160.2564,160.3583,40284.0
2015-12-23 14:35:00,188.79,188.91,188.79,188.89,52534.0,160.3583,160.4603,160.3583,160.4433,52534.0
2015-12-23 14:40:00,188.89,188.94,188.76,188.83,13586.0,160.4433,160.4857,160.3329,160.3923,13586.0
2015-12-23 14:45:00,188.78,188.84,188.73,188.83,13723.0,160.3498,160.4008,160.3074,160.3923,13723.0
2015-12-23 14:50:00,188.83,188.85,188.78,188.8,11557.0,160.3923,160.4093,160.3498,160.3668,11557.0
2015-12-23 14:55:00,188.78,188.81,188.73,188.8,37505.0,160.3498,160.3753,160.3074,160.3668,37505.0
2015-12-23 15:00:00,188.82,188.88,188.75,188.76,10586.0,160.3838,160.4348,160.3244,160.3329,10586.0
2015-12-23 15:05:00,188.75,188.77,188.65,188.67,33174.0,160.3244,160.3414,160.2394,160.2564,33174.0
2015-12-23 15:10:00,188.68,188.71,188.62,188.65,34709.0,160.2649,160.2904,160.2139,160.2394,34709.0
2015-12-23 15:15:00,188.66,188.75,188.66,188.69,20159.0,160.2479,160.3244,160.2479,160.2734,20159.0
2015-12-23 15:20:00,188.69,188.75,188.68,188.75,15063.0,160.2734,160.3244,160.2649,160.3244,15063.0
2015-12-23 15:25:00,188.72,188.74,188.67,188.69,17036.0,160.2989,160.3159,160.2564,160.2734,17036.0
2015-12-23 15:30:00,188.68,188.69,188.63,188.64,52089.0,160.2649,160.2734,160.2224,160.2309,52089.0
2015-12-23 15:35:00,188.64,188.65,188.46,188.59,9924.0,160.2309,160.2394,160.078,160.1885,9924.0
2015-12-23 15:40:00,188.56,188.73,188.56,188.7,22862.0,160.163,160.3074,160.163,160.2819,22862.0
2015-12-23 15:45:00,188.71,188.8,188.71,188.73,24380.0,160.2904,160.3668,160.2904,160.3074,24380.0
2015-12-23 15:50:00,188.75,188.85,188.7,188.85,18113.0,160.3244,160.4093,160.2819,160.4093,18113.0
2015-12-23 15:55:00,188.83,188.91,188.76,188.87,79908.0,160.3923,160.4603,160.3329,160.4263,79908.0
2015-12-24 09:30:00,188.69,188.85,188.67,188.85,46965.0,160.2734,160.4093,160.2564,160.4093,46965.0
2015-12-24 09:35:00,188.87,188.93,188.69,188.71,12235.0,160.4263,160.4773,160.2734,160.2904,12235.0
2015-12-24 09:40:00,188.69,188.75,188.61,188.65,77823.0,160.2734,160.3244,160.2054,160.2394,77823.0
2015-12-24 09:45:00,188.65,188.76,188.58,188.6,5138.0,160.2394,160.3329,160.18,160.197,5138.0
2015-12-24 09:50:00,188.6,188.7,188.6,188.6,8766.0,160.197,160.2819,160.197,160.197,8766.0
2015-12-24 09:55:00,188.59,188.6,188.48,188.48,51880.0,160.1885,160.197,160.095,160.095,51880.0
2015-12-24 10:00:00,188.46,188.53,188.35,188.35,47535.0,160.078,160.1375,159.9846,159.9846,47535.0
2015-12-24 10:05:00,188.34,188.49,188.34,188.45,16675.0,159.9761,160.1035,159.9761,160.0695,16675.0
2015-12-24 10:10:00,188.44,188.52,188.4,188.48,17127.0,160.061,160.129,160.0271,160.095,17127.0
2015-12-24 10:15:00,188.49,188.61,188.41,188.59,78749.0,160.1035,160.2054,160.0356,160.1885,78749.0
2015-12-24 10:20:00,188.6,188.64,188.47,188.6,19532.0,160.197,160.2309,160.0865,160.197,19532.0
2015-12-24 10:25:00,188.62,188.69,188.6,188.66,7274.0,160.2139,160.2734,160.197,160.2479,7274.0
2015-12-24 10:30:00,188.67,188.68,188.51,188.58,14312.0,160.2564,160.2649,160.1205,160.18,14312.0
2015-12-24 10:35:00,188.57,188.6,188.5,188.5,8809.0,160.1715,160.197,160.112,160.112,8809.0
2015-12-24 10:40:00,188.5,188.62,188.47,188.58,15859.0,160.112,160.2139,160.0865,160.18,15859.0
2015-12-24 10:45:00,188.58,188.64,188.58,188.62,7367.0,160.18,160.2309,160.18,160.2139,7367.0
2015-12-24 10:50:00,188.66,188.67,188.6,188.62,11449.0,160.2479,160.2564,160.197,160.2139,11449.0
2015-12-24 10:55:00,188.61,188.68,188.56,188.67,12006.0,160.2054,160.2649,160.163,160.2564,12006.0
2015-12-24 11:00:00,188.68,188.7,188.58,188.63,45982.0,160.2649,160.2819,160.18,160.2224,45982.0
2015-12-24 11:05:00,188.63,188.73,188.62,188.72,14681.0,160.2224,160.3074,160.2139,160.2989,14681.0
2015-12-24 11:10:00,188.71,188.74,188.65,188.65,11243.0,160.2904,160.3159,160.2394,160.2394,11243.0
2015-12-24 11:15:00,188.65,188.65,188.58,188.62,13592.0,160.2394,160.2394,160.18,160.2139,13592.0
2015-12-24 11:20:00,188.62,188.7,188.61,188.66,7400.0,160.2139,160.2819,160.2054,160.2479,7400.0
2015-12-24 11:25:00,188.66,188.71,188.64,188.7,12975.0,160.2479,160.2904,160.2309,160.2819,12975.0
2015-12-24 11:30:00,188.71,188.73,188.63,188.68,11796.0,160.2904,160.3074,160.2224,160.2649,11796.0
2015-12-24 11:35:00,188.69,188.69,188.56,188.63,11736.0,160.2734,160.2734,160.163,160.2224,11736.0
2015-12-24 11:40:00,188.66,188.7,188.64,188.67,10030.0,160.2479,160.2819,160.2309,160.2564,10030.0
2015-12-24 11:45:00,188.68,188.87,188.68,188.85,24751.0,160.2649,160.4263,160.2649,160.4093,24751.0
2015-12-24 11:50:00,188.86,188.88,188.79,188.87,26566.0,160.4178,160.4348,160.3583,160.4263,26566.0
2015-12-24 11:55:00,188.89,188.93,188.87,188.93,15586.0,160.4433,160.4773,160.4263,160.4773,15586.0
2015-12-24 12:00:00,188.92,188.93,188.86,188.86,40132.0,160.4688,160.4773,160.4178,160.4178,40132.0
2015-12-24 12:05:00,188.87,188.91,188.84,188.91,7496.0,160.4263,160.4603,160.4008,160.4603,7496.0
2015-12-24 12:10:00,188.9,188.91,188.83,188.89,91957.0,160.4518,160.4603,160.3923,160.4433,91957.0
2015-12-24 12:15:00,188.9,188.99,188.88,188.99,19194.0,160.4518,160.5282,160.4348,160.5282,19194.0
2015-12-24 12:20:00,188.99,189.04,188.95,189.04,22914.0,160.5282,160.5707,160.4942,160.5707,22914.0
2015-12-24 12:25:00,189.03,189.1,188.98,189.1,11456.0,160.5622,160.6217,160.5197,160.6217,11456.0
2015-12-24 12:30:00,189.1,189.17,189.07,189.14,15353.0,160.6217,160.6811,160.5962,160.6556,15353.0
2015-12-24 12:35:00,189.13,189.16,189.06,189.09,15294.0,160.6471,160.6726,160.5877,160.6132,15294.0
2015-12-24 12:40:00,189.09,189.1,189.06,189.08,16601.0,160.6132,160.6217,160.5877,160.6047,16601.0
2015-12-24 12:45:00,189.12,189.13,188.94,188.94,21336.0,160.6386,160.6471,160.4857,160.4857,21336.0
2015-12-24 12:50:00,188.95,188.95,188.79,188.82,31763.0,160.4942,160.4942,160.3583,160.3838,31763.0
2015-12-24 12:55:00,188.82,188.83,188.48,188.48,121341.0,160.3838,160.3923,160.095,160.095,121341.0
2015-12-28 09:30:00,187.85,187.94,187.69,187.79,60169.0,159.5599,159.6363,159.424,159.5089,60169.0
2015-12-28 09:35:00,187.78,187.78,187.52,187.69,182738.0,159.5004,159.5004,159.2796,159.424,182738.0
2015-12-28 09:40:00,187.7,187.92,187.63,187.92,67143.0,159.4325,159.6194,159.373,159.6194,67143.0
2015-12-28 09:45:00,187.95,188.0,187.84,187.86,24497.0,159.6448,159.6873,159.5514,159.5684,24497.0
2015-12-28 09:50:00,187.86,187.91,187.75,187.79,16494.0,159.5684,159.6109,159.475,159.5089,16494.0
2015-12-28 09:55:00,187.74,187.79,187.7,187.73,6433.0,159.4665,159.5089,159.4325,159.458,6433.0
2015-12-28 10:00:00,187.71,187.72,187.25,187.25,24175.0,159.441,159.4495,159.0503,159.0503,24175.0
2015-12-28 10:05:00,187.26,187.42,187.22,187.39,18446.0,159.0588,159.1947,159.0248,159.1692,18446.0
2015-12-28 10:10:00,187.37,187.4,187.22,187.27,36460.0,159.1522,159.1777,159.0248,159.0673,36460.0
2015-12-28 10:15:00,187.29,187.38,187.23,187.31,13780.0,159.0842,159.1607,159.0333,159.1012,13780.0
2015-12-28 10:20:00,187.33,187.38,187.26,187.34,19484.0,159.1182,159.1607,159.0588,159.1267,19484.0
2015-12-28 10:25:00,187.35,187.48,187.34,187.45,9160.0,159.1352,159.2456,159.1267,159.2201,9160.0
2015-12-28 10:30:00,187.39,187.43,187.35,187.38,10979.0,159.1692,159.2032,159.1352,159.1607,10979.0
2015-12-28 10:35:00,187.37,187.45,187.34,187.34,5389.0,159.1522,159.2201,159.1267,159.1267,5389.0
2015-12-28 10:40:00,187.34,187.43,187.33,187.39,19069.0,159.1267,159.2032,159.1182,159.1692,19069.0
2015-12-28 10:45:00,187.39,187.39,187.08,187.08,16368.0,159.1692,159.1692,158.9059,158.9059,16368.0
2015-12-28 10:50:00,187.08,187.17,187.03,187.13,19632.0,158.9059,158.9823,158.8634,158.9483,19632.0
2015-12-28 10:55:00,187.08,187.11,187.0,187.09,17779.0,158.9059,158.9313,158.8379,158.9144,17779.0
2015-12-28 11:00:00,187.07,187.23,187.03,187.19,18677.0,158.8974,159.0333,158.8634,158.9993,18677.0
2015-12-28 11:05:00,187.19,187.25,187.15,187.25,9287.0,158.9993,159.0503,158.9653,159.0503,9287.0
2015-12-28 11:10:00,187.26,187.34,187.22,187.32,3900.0,159.0588,159.1267,159.0248,159.1097,3900.0
2015-12-28 11:15:00,187.27,187.36,187.25,187.32,9258.0,159.0673,159.1437,159.0503,159.1097,9258.0
2015-12-28 11:20:00,187.31,187.39,187.27,187.29,47404.0,159.1012,159.1692,159.0673,159.0842,47404.0
2015-12-28 11:25:00,187.3,187.34,187.17,187.23,12281.0,159.0927,159.1267,158.9823,159.0333,12281.0
2015-12-28 11:30:00,187.23,187.28,187.18,187.21,18388.0,159.0333,159.0757,158.9908,159.0163,18388.0
2015-12-28 11:35:00,187.23,187.43,187.23,187.36,7157.0,159.0333,159.2032,159.0333,159.1437,7157.0
2015-12-28 11:40:00,187.34,187.42,187.32,187.42,6219.0,159.1267,159.1947,159.1097,159.1947,6219.0
2015-12-28 11:45:00,187.45,187.51,187.37,187.45,11374.0,159.2201,159.2711,159.1522,159.2201,11374.0
2015-12-28 11:50:00,187.43,187.64,187.43,187.57,8095.0,159.2032,159.3815,159.2032,159.3221,8095.0
2015-12-28 11:55:00,187.6,187.65,187.47,187.47,30162.0,159.3476,159.39,159.2371,159.2371,30162.0
2015-12-28 12:00:00,187.47,187.63,187.45,187.63,18978.0,159.2371,159.373,159.2201,159.373,18978.0
2015-12-28 12:05:00,187.64,187.67,187.61,187.63,12216.0,159.3815,159.407,159.356,159.373,12216.0
2015-12-28 12:10:00,187.62,187.63,187.48,187.5,3988.0,159.3645,159.373,159.2456,159.2626,3988.0
2015-12-28 12:15:00,187.48,187.58,187.48,187.53,8761.0,159.2456,159.3306,159.2456,159.2881,8761.0
2015-12-28 12:20:00,187.52,187.53,187.35,187.43,13159.0,159.2796,159.2881,159.1352,159.2032,13159.0
2015-12-28 12:25:00,187.43,187.55,187.42,187.53,56791.0,159.2032,159.3051,159.1947,159.2881,56791.0
2015-12-28 12:30:00,187.56,187.57,187.48,187.54,6853.0,159.3136,159.3221,159.2456,159.2966,6853.0
2015-12-28 12:35:00,187.52,187.54,187.43,187.52,10465.0,159.2796,159.2966,159.2032,159.2796,10465.0
2015-12-28 12:40:00,187.54,187.54,187.4,187.47,5628.0,159.2966,159.2966,159.1777,159.2371,5628.0
2015-12-28 12:45:00,187.47,187.53,187.41,187.52,24737.0,159.2371,159.2881,159.1862,159.2796,24737.0
2015-12-28 12:50:00,187.53,187.63,187.53,187.57,37345.0,159.2881,159.373,159.2881,159.3221,37345.0
2015-12-28 12:55:00,187.55,187.56,187.41,187.46,8167.0,159.3051,159.3136,159.1862,159.2286,8167.0
2015-12-28 13:00:00,187.46,187.57,187.46,187.53,13163.0,159.2286,159.3221,159.2286,159.2881,13163.0
2015-12-28 13:05:00,187.51,187.61,187.51,187.55,11295.0,159.2711,159.356,159.2711,159.3051,11295.0
2015-12-28 13:10:00,187.57,187.83,187.53,187.82,16657.0,159.3221,159.5429,159.2881,159.5344,16657.0
2015-12-28 13:15:00,187.82,187.95,187.82,187.95,17182.0,159.5344,159.6448,159.5344,159.6448,17182.0
2015-12-28 13:20:00,187.93,187.98,187.82,187.85,34498.0,159.6279,159.6703,159.5344,159.5599,34498.0
2015-12-28 13:25:00,187.86,187.91,187.83,187.89,15166.0,159.5684,159.6109,159.5429,159.5939,15166.0
2015-12-28 13:30:00,187.91,188.18,187.91,188.07,27593.0,159.6109,159.8402,159.6109,159.7468,27593.0
2015-12-28 13:35:00,188.07,188.08,187.92,187.94,9473.0,159.7468,159.7553,159.6194,159.6363,9473.0
2015-12-28 13:40:00,187.97,188.01,187.83,187.83,14988.0,159.6618,159.6958,159.5429,159.5429,14988.0
2015-12-28 13:45:00,187.84,187.91,187.82,187.85,7737.0,159.5514,159.6109,159.5344,159.5599,7737.0
2015-12-28 13:50:00,187.84,187.92,187.68,187.68,23037.0,159.5514,159.6194,159.4155,159.4155,23037.0
2015-12-28 13:55:00,187.7,187.8,187.69,187.71,23843.0,159.4325,159.5174,159.424,159.441,23843.0
2015-12-28 14:00:00,187.7,187.84,187.69,187.78,61009.0,159.4325,159.5514,159.424,159.5004,61009.0
2015-12-28 14:05:00,187.8,187.86,187.73,187.83,32775.0,159.5174,159.5684,159.458,159.5429,32775.0
2015-12-28 14:10:00,187.82,187.83,187.7,187.71,22032.0,159.5344,159.5429,159.4325,159.441,22032.0
2015-12-28 14:15:00,187.71,187.82,187.67,187.82,23861.0,159.441,159.5344,159.407,159.5344,23861.0
2015-12-28 14:20:00,187.82,187.85,187.76,187.76,14955.0,159.5344,159.5599,159.4835,159.4835,14955.0
2015-12-28 14:25:00,187.78,187.92,187.78,187.91,10808.0,159.5004,159.6194,159.5004,159.6109,10808.0
2015-12-28 14:30:00,187.91,187.93,187.82,187.83,26036.0,159.6109,159.6279,159.5344,159.5429,26036.0
2015-12-28 14:35:00,187.84,187.9,187.78,187.88,26266.0,159.5514,159.6024,159.5004,159.5854,26266.0
2015-12-28 14:40:00,187.89,187.94,187.87,187.93,15323.0,159.5939,159.6363,159.5769,159.6279,15323.0
2015-12-28 14:45:00,187.96,187.97,187.78,187.93,35005.0,159.6533,159.6618,159.5004,159.6279,35005.0
2015-12-28 14:50:00,187.92,188.03,187.9,188.03,18582.0,159.6194,159.7128,159.6024,159.7128,18582.0
2015-12-28 14:55:00,188.02,188.03,187.92,187.94,23790.0,159.7043,159.7128,159.6194,159.6363,23790.0
2015-12-28 15:00:00,187.96,188.02,187.9,187.9,34366.0,159.6533,159.7043,159.6024,159.6024,34366.0
2015-12-28 15:05:00,187.89,187.98,187.85,187.95,48661.0,159.5939,159.6703,159.5599,159.6448,48661.0
2015-12-28 15:10:00,187.95,187.98,187.87,187.95,49794.0,159.6448,159.6703,159.5769,159.6448,49794.0
2015-12-28 15:15:00,187.95,187.98,187.77,187.78,36314.0,159.6448,159.6703,159.492,159.5004,36314.0
2015-12-28 15:20:00,187.78,188.03,187.78,188.03,27615.0,159.5004,159.7128,159.5004,159.7128,27615.0
2015-12-28 15:25:00,188.03,188.09,187.99,188.04,39130.0,159.7128,159.7638,159.6788,159.7213,39130.0
2015-12-28 15:30:00,188.06,188.14,187.97,188.1,60098.0,159.7383,159.8062,159.6618,159.7723,60098.0
2015-12-28 15:35:00,188.09,188.1,187.99,188.07,34484.0,159.7638,159.7723,159.6788,159.7468,34484.0
2015-12-28 15:40:00,188.07,188.13,187.99,187.99,21078.0,159.7468,159.7977,159.6788,159.6788,21078.0
2015-12-28 15:45:00,188.01,188.04,187.94,188.0,44654.0,159.6958,159.7213,159.6363,159.6873,44654.0
2015-12-28 15:50:00,188.01,188.11,188.0,188.09,31608.0,159.6958,159.7807,159.6873,159.7638,31608.0
2015-12-28 15:55:00,188.08,188.16,188.02,188.14,91350.0,159.7553,159.8232,159.7043,159.8062,91350.0
2015-12-29 09:30:00,189.43,189.65,189.34,189.64,50670.0,160.902,161.0888,160.8255,161.0803,50670.0
2015-12-29 09:35:00,189.69,189.82,189.64,189.74,54508.0,161.1228,161.2332,161.0803,161.1653,54508.0
2015-12-29 09:40:00,189.71,189.77,189.61,189.77,15117.0,161.1398,161.1908,161.0548,161.1908,15117.0
2015-12-29 09:45:00,189.82,189.84,189.66,189.75,34230.0,161.2332,161.2502,161.0973,161.1738,34230.0
2015-12-29 09:50:00,189.76,189.81,189.67,189.73,44126.0,161.1823,161.2247,161.1058,161.1568,44126.0
2015-12-29 09:55:00,189.75,189.83,189.69,189.81,17169.0,161.1738,161.2417,161.1228,161.2247,17169.0
2015-12-29 10:00:00,189.8,189.98,189.8,189.9,74596.0,161.2162,161.3691,161.2162,161.3012,74596.0
2015-12-29 10:05:00,189.96,189.99,189.87,189.88,7550.0,161.3521,161.3776,161.2757,161.2842,7550.0
2015-12-29 10:10:00,189.9,189.97,189.82,189.88,33921.0,161.3012,161.3606,161.2332,161.2842,33921.0
2015-12-29 10:15:00,189.84,189.88,189.81,189.88,14753.0,161.2502,161.2842,161.2247,161.2842,14753.0
2015-12-29 10:20:00,189.89,189.98,189.85,189.88,17026.0,161.2927,161.3691,161.2587,161.2842,17026.0
2015-12-29 10:25:00,189.88,189.98,189.84,189.95,11112.0,161.2842,161.3691,161.2502,161.3436,11112.0
2015-12-29 10:30:00,190.0,190.0,189.84,189.85,23599.0,161.3861,161.3861,161.2502,161.2587,23599.0
2015-12-29 10:35:00,189.84,189.87,189.78,189.81,19158.0,161.2502,161.2757,161.1992,161.2247,19158.0
2015-12-29 10:40:00,189.8,189.87,189.75,189.86,11200.0,161.2162,161.2757,161.1738,161.2672,11200.0
2015-12-29 10:45:00,189.86,189.88,189.83,189.83,20900.0,161.2672,161.2842,161.2417,161.2417,20900.0
2015-12-29 10:50:00,189.76,189.84,189.71,189.84,7050.0,161.1823,161.2502,161.1398,161.2502,7050.0
2015-12-29 10:55:00,189.86,189.87,189.76,189.76,10543.0,161.2672,161.2757,161.1823,161.1823,10543.0
2015-12-29 11:00:00,189.76,189.86,189.76,189.83,11848.0,161.1823,161.2672,161.1823,161.2417,11848.0
2015-12-29 11:05:00,189.86,189.92,189.83,189.9,41445.0,161.2672,161.3182,161.2417,161.3012,41445.0
2015-12-29 11:10:00,189.9,189.93,189.84,189.87,21279.0,161.3012,161.3267,161.2502,161.2757,21279.0
2015-12-29 11:15:00,189.83,189.96,189.81,189.95,30864.0,161.2417,161.3521,161.2247,161.3436,30864.0
2015-12-29 11:20:00,189.94,189.96,189.91,189.93,16908.0,161.3352,161.3521,161.3097,161.3267,16908.0
2015-12-29 11:25:00,189.93,189.95,189.89,189.94,18359.0,161.3267,161.3436,161.2927,161.3352,18359.0
2015-12-29 11:30:00,189.93,190.01,189.93,190.01,18054.0,161.3267,161.3946,161.3267,161.3946,18054.0
2015-12-29 11:35:00,190.04,190.04,189.88,189.93,1921.0,161.4201,161.4201,161.2842,161.3267,1921.0
2015-12-29 11:40:00,189.9,189.9,189.77,189.77,21389.0,161.3012,161.3012,161.1908,161.1908,21389.0
2015-12-29 11:45:00,189.75,189.78,189.63,189.63,10569.0,161.1738,161.1992,161.0718,161.0718,10569.0
2015-12-29 11:50:00,189.59,189.66,189.58,189.65,6947.0,161.0379,161.0973,161.0294,161.0888,6947.0
2015-12-29 11:55:00,189.63,189.73,189.6,189.7,14693.0,161.0718,161.1568,161.0464,161.1313,14693.0
2015-12-29 12:00:00,189.7,189.8,189.7,189.76,24361.0,161.1313,161.2162,161.1313,161.1823,24361.0
2015-12-29 12:05:00,189.75,189.79,189.68,189.71,6690.0,161.1738,161.2077,161.1143,161.1398,6690.0
2015-12-29 12:10:00,189.72,189.76,189.68,189.76,12280.0,161.1483,161.1823,161.1143,161.1823,12280.0
2015-12-29 12:15:00,189.8,189.86,189.8,189.84,7254.0,161.2162,161.2672,161.2162,161.2502,7254.0
2015-12-29 12:20:00,189.84,189.94,189.84,189.88,11081.0,161.2502,161.3352,161.2502,161.2842,11081.0
2015-12-29 12:25:00,189.91,189.95,189.84,189.85,9506.0,161.3097,161.3436,161.2502,161.2587,9506.0
2015-12-29 12:30:00,189.85,189.89,189.81,189.81,9741.0,161.2587,161.2927,161.2247,161.2247,9741.0
2015-12-29 12:35:00,189.79,189.89,189.79,189.88,8680.0,161.2077,161.2927,161.2077,161.2842,8680.0
2015-12-29 12:40:00,189.88,189.92,189.85,189.88,41650.0,161.2842,161.3182,161.2587,161.2842,41650.0
2015-12-29 12:45:00,189.89,189.9,189.8,189.8,6420.0,161.2927,161.3012,161.2162,161.2162,6420.0
2015-12-29 12:50:00,189.81,189.88,189.79,189.79,18005.0,161.2247,161.2842,161.2077,161.2077,18005.0
2015-12-29 12:55:00,189.81,189.9,189.8,189.88,5892.0,161.2247,161.3012,161.2162,161.2842,5892.0
2015-12-29 13:00:00,189.88,189.94,189.86,189.88,12623.0,161.2842,161.3352,161.2672,161.2842,12623.0
2015-12-29 13:05:00,189.91,189.93,189.86,189.92,10948.0,161.3097,161.3267,161.2672,161.3182,10948.0
2015-12-29 13:10:00,189.91,189.96,189.88,189.9,5494.0,161.3097,161.3521,161.2842,161.3012,5494.0
2015-12-29 13:15:00,189.91,190.08,189.91,190.06,11916.0,161.3097,161.4541,161.3097,161.4371,11916.0
2015-12-29 13:20:00,190.04,190.1,190.03,190.05,8964.0,161.4201,161.4711,161.4116,161.4286,8964.0
2015-12-29 13:25:00,190.06,190.09,189.97,190.05,9989.0,161.4371,161.4626,161.3606,161.4286,9989.0
2015-12-29 13:30:00,190.03,190.04,189.95,189.97,3881.0,161.4116,161.4201,161.3436,161.3606,3881.0
2015-12-29 13:35:00,189.98,190.02,189.95,189.97,7932.0,161.3691,161.4031,161.3436,161.3606,7932.0
2015-12-29 13:40:00,189.97,190.15,189.97,190.15,11747.0,161.3606,161.5135,161.3606,161.5135,11747.0
2015-12-29 13:45:00,190.15,190.15,190.06,190.1,3045.0,161.5135,161.5135,161.4371,161.4711,3045.0
2015-12-29 13:50:00,190.16,190.19,190.15,190.16,7392.0,161.522,161.5475,161.5135,161.522,7392.0
2015-12-29 13:55:00,190.19,190.28,190.19,190.27,7121.0,161.5475,161.6239,161.5475,161.6155,7121.0
2015-12-29 14:00:00,190.26,190.26,190.21,190.21,6631.0,161.607,161.607,161.5645,161.5645,6631.0
2015-12-29 14:05:00,190.23,190.33,190.23,190.27,41351.0,161.5815,161.6664,161.5815,161.6155,41351.0
2015-12-29 14:10:00,190.25,190.26,190.17,190.17,3135.0,161.5985,161.607,161.5305,161.5305,3135.0
2015-12-29 14:15:00,190.18,190.23,190.17,190.22,11564.0,161.539,161.5815,161.5305,161.573,11564.0
2015-12-29 14:20:00,190.21,190.29,190.21,190.26,20059.0,161.5645,161.6324,161.5645,161.607,20059.0
2015-12-29 14:25:00,190.26,190.33,190.19,190.31,30557.0,161.607,161.6664,161.5475,161.6494,30557.0
2015-12-29 14:30:00,190.3,190.33,190.15,190.15,17489.0,161.6409,161.6664,161.5135,161.5135,17489.0
2015-12-29 14:35:00,190.15,190.18,190.1,190.15,9135.0,161.5135,161.539,161.4711,161.5135,9135.0
2015-12-29 14:40:00,190.14,190.22,190.14,190.18,30124.0,161.505,161.573,161.505,161.539,30124.0
2015-12-29 14:45:00,190.2,190.25,190.19,190.23,33687.0,161.556,161.5985,161.5475,161.5815,33687.0
2015-12-29 14:50:00,190.23,190.31,190.21,190.28,31980.0,161.5815,161.6494,161.5645,161.6239,31980.0
2015-12-29 14:55:00,190.28,190.37,190.22,190.34,27095.0,161.6239,161.7004,161.573,161.6749,27095.0
2015-12-29 15:00:00,190.33,190.39,190.31,190.38,18250.0,161.6664,161.7174,161.6494,161.7089,18250.0
2015-12-29 15:05:00,190.35,190.46,190.34,190.45,21399.0,161.6834,161.7768,161.6749,161.7683,21399.0
2015-12-29 15:10:00,190.47,190.47,190.35,190.39,27403.0,161.7853,161.7853,161.6834,161.7174,27403.0
2015-12-29 15:15:00,190.4,190.51,190.39,190.4,33827.0,161.7259,161.8193,161.7174,161.7259,33827.0
2015-12-29 15:20:00,190.42,190.42,190.33,190.33,13545.0,161.7429,161.7429,161.6664,161.6664,13545.0
2015-12-29 15:25:00,190.34,190.38,190.31,190.37,16892.0,161.6749,161.7089,161.6494,161.7004,16892.0
2015-12-29 15:30:00,190.38,190.42,190.2,190.24,34121.0,161.7089,161.7429,161.556,161.59,34121.0
2015-12-29 15:35:00,190.22,190.26,190.13,190.16,15986.0,161.573,161.607,161.4965,161.522,15986.0
2015-12-29 15:40:00,190.13,190.19,190.01,190.16,77198.0,161.4965,161.5475,161.3946,161.522,77198.0
2015-12-29 15:45:00,190.17,190.25,190.13,190.16,19136.0,161.5305,161.5985,161.4965,161.522,19136.0
2015-12-29 15:50:00,190.21,190.25,190.12,190.16,41676.0,161.5645,161.5985,161.488,161.522,41676.0
2015-12-29 15:55:00,190.17,190.33,190.12,190.17,66504.0,161.5305,161.6664,161.488,161.5305,66504.0
2015-12-30 09:30:00,189.97,189.99,189.67,189.73,36180.0,161.3606,161.3776,161.1058,161.1568,36180.0
2015-12-30 09:35:00,189.66,189.78,189.61,189.69,84122.0,161.0973,161.1992,161.0548,161.1228,84122.0
2015-12-30 09:40:00,189.7,189.74,189.56,189.59,29633.0,161.1313,161.1653,161.0124,161.0379,29633.0
2015-12-30 09:45:00,189.6,189.72,189.56,189.61,11561.0,161.0464,161.1483,161.0124,161.0548,11561.0
2015-12-30 09:50:00,189.64,189.7,189.54,189.68,13191.0,161.0803,161.1313,160.9954,161.1143,13191.0
2015-12-30 09:55:00,189.65,189.74,189.61,189.67,13293.0,161.0888,161.1653,161.0548,161.1058,13293.0
2015-12-30 10:00:00,189.74,189.84,189.69,189.8,7945.0,161.1653,161.2502,161.1228,161.2162,7945.0
2015-12-30 10:05:00,189.83,189.87,189.72,189.75,3980.0,161.2417,161.2757,161.1483,161.1738,3980.0
2015-12-30 10:10:00,189.71,189.8,189.64,189.7,21857.0,161.1398,161.2162,161.0803,161.1313,21857.0
2015-12-30 10:15:00,189.73,189.81,189.67,189.69,10299.0,161.1568,161.2247,161.1058,161.1228,10299.0
2015-12-30 10:20:00,189.66,189.67,189.47,189.53,19134.0,161.0973,161.1058,160.9359,160.9869,19134.0
2015-12-30 10:25:00,189.56,189.57,189.42,189.42,16836.0,161.0124,161.0209,160.8935,160.8935,16836.0
2015-12-30 10:30:00,189.39,189.53,189.36,189.53,22039.0,160.868,160.9869,160.8425,160.9869,22039.0
2015-12-30 10:35:00,189.53,189.54,189.4,189.43,2366.0,160.9869,160.9954,160.8765,160.902,2366.0
2015-12-30 10:40:00,189.45,189.63,189.39,189.61,37299.0,160.9189,161.0718,160.868,161.0548,37299.0
2015-12-30 10:45:00,189.63,189.64,189.55,189.59,9919.0,161.0718,161.0803,161.0039,161.0379,9919.0
2015-12-30 10:50:00,189.59,189.69,189.56,189.69,7614.0,161.0379,161.1228,161.0124,161.1228,7614.0
2015-12-30 10:55:00,189.68,189.7,189.61,189.62,7739.0,161.1143,161.1313,161.0548,161.0633,7739.0
2015-12-30 11:00:00,189.62,189.72,189.62,189.66,15127.0,161.0633,161.1483,161.0633,161.0973,15127.0
2015-12-30 11:05:00,189.67,189.79,189.66,189.76,8298.0,161.1058,161.2077,161.0973,161.1823,8298.0
2015-12-30 11:10:00,189.77,189.77,189.7,189.76,7304.0,161.1908,161.1908,161.1313,161.1823,7304.0
2015-12-30 11:15:00,189.77,189.77,189.64,189.65,7292.0,161.1908,161.1908,161.0803,161.0888,7292.0
2015-12-30 11:20:00,189.63,189.71,189.61,189.65,17409.0,161.0718,161.1398,161.0548,161.0888,17409.0
2015-12-30 11:25:00,189.64,189.73,189.53,189.71,22140.0,161.0803,161.1568,160.9869,161.1398,22140.0
2015-12-30 11:30:00,189.69,189.69,189.54,189.59,15087.0,161.1228,161.1228,160.9954,161.0379,15087.0
2015-12-30 11:35:00,189.62,189.68,189.55,189.55,10331.0,161.0633,161.1143,161.0039,161.0039,10331.0
2015-12-30 11:40:00,189.58,189.63,189.52,189.52,6958.0,161.0294,161.0718,160.9784,160.9784,6958.0
2015-12-30 11:45:00,189.53,189.57,189.5,189.51,8003.0,160.9869,161.0209,160.9614,160.9699,8003.0
2015-12-30 11:50:00,189.53,189.62,189.53,189.59,7875.0,160.9869,161.0633,160.9869,161.0379,7875.0
2015-12-30 11:55:00,189.62,189.64,189.52,189.57,6745.0,161.0633,161.0803,160.9784,161.0209,6745.0
2015-12-30 12:00:00,189.57,189.62,189.56,189.56,24904.0,161.0209,161.0633,161.0124,161.0124,24904.0
2015-12-30 12:05:00,189.56,189.68,189.55,189.66,21300.0,161.0124,161.1143,161.0039,161.0973,21300.0
2015-12-30 12:10:00,189.68,189.68,189.58,189.59,6697.0,161.1143,161.1143,161.0294,161.0379,6697.0
2015-12-30 12:15:00,189.59,189.63,189.55,189.62,15019.0,161.0379,161.0718,161.0039,161.0633,15019.0
2015-12-30 12:20:00,189.62,189.64,189.52,189.52,8497.0,161.0633,161.0803,160.9784,160.9784,8497.0
2015-12-30 12:25:00,189.54,189.6,189.54,189.59,5360.0,160.9954,161.0464,160.9954,161.0379,5360.0
2015-12-30 12:30:00,189.58,189.59,189.54,189.56,9011.0,161.0294,161.0379,160.9954,161.0124,9011.0
2015-12-30 12:35:00,189.55,189.56,189.5,189.5,8831.0,161.0039,161.0124,160.9614,160.9614,8831.0
2015-12-30 12:40:00,189.5,189.51,189.41,189.51,10214.0,160.9614,160.9699,160.885,160.9699,10214.0
2015-12-30 12:45:00,189.52,189.55,189.47,189.5,15717.0,160.9784,161.0039,160.9359,160.9614,15717.0
2015-12-30 12:50:00,189.51,189.51,189.45,189.47,12553.0,160.9699,160.9699,160.9189,160.9359,12553.0
2015-12-30 12:55:00,189.48,189.48,189.43,189.48,6118.0,160.9444,160.9444,160.902,160.9444,6118.0
2015-12-30 13:00:00,189.5,189.6,189.5,189.54,18339.0,160.9614,161.0464,160.9614,160.9954,18339.0
2015-12-30 13:05:00,189.55,189.56,189.46,189.48,6261.0,161.0039,161.0124,160.9274,160.9444,6261.0
2015-12-30 13:10:00,189.48,189.5,189.41,189.48,7000.0,160.9444,160.9614,160.885,160.9444,7000.0
2015-12-30 13:15:00,189.48,189.5,189.44,189.47,16861.0,160.9444,160.9614,160.9104,160.9359,16861.0
2015-12-30 13:20:00,189.45,189.45,189.36,189.38,8512.0,160.9189,160.9189,160.8425,160.8595,8512.0
2015-12-30 13:25:00,189.36,189.49,189.35,189.49,12090.0,160.8425,160.9529,160.834,160.9529,12090.0
2015-12-30 13:30:00,189.48,189.55,189.47,189.54,69994.0,160.9444,161.0039,160.9359,160.9954,69994.0
2015-12-30 13:35:00,189.54,189.56,189.5,189.51,135177.0,160.9954,161.0124,160.9614,160.9699,135177.0
2015-12-30 13:40:00,189.52,189.64,189.52,189.64,7336.0,160.9784,161.0803,160.9784,161.0803,7336.0
2015-12-30 13:45:00,189.61,189.7,189.6,189.66,5522.0,161.0548,161.1313,161.0464,161.0973,5522.0
2015-12-30 13:50:00,189.65,189.66,189.6,189.64,19420.0,161.0888,161.0973,161.0464,161.0803,19420.0
2015-12-30 13:55:00,189.64,189.66,189.6,189.61,18600.0,161.0803,161.0973,161.0464,161.0548,18600.0
2015-12-30 14:00:00,189.6,189.64,189.58,189.61,46722.0,161.0464,161.0803,161.0294,161.0548,46722.0
2015-12-30 14:05:00,189.58,189.63,189.55,189.57,39990.0,161.0294,161.0718,161.0039,161.0209,39990.0
2015-12-30 14:10:00,189.55,189.7,189.54,189.7,12896.0,161.0039,161.1313,160.9954,161.1313,12896.0
2015-12-30 14:15:00,189.7,189.7,189.63,189.67,16883.0,161.1313,161.1313,161.0718,161.1058,16883.0
2015-12-30 14:20:00,189.66,189.7,189.57,189.57,35417.0,161.0973,161.1313,161.0209,161.0209,35417.0
2015-12-30 14:25:00,189.59,189.6,189.54,189.57,100346.0,161.0379,161.0464,160.9954,161.0209,100346.0
2015-12-30 14:30:00,189.57,189.6,189.55,189.57,25754.0,161.0209,161.0464,161.0039,161.0209,25754.0
2015-12-30 14:35:00,189.57,189.58,189.51,189.54,60247.0,161.0209,161.0294,160.9699,160.9954,60247.0
2015-12-30 14:40:00,189.55,189.55,189.45,189.45,122076.0,161.0039,161.0039,160.9189,160.9189,122076.0
2015-12-30 14:45:00,189.48,189.55,189.45,189.54,10737.0,160.9444,161.0039,160.9189,160.9954,10737.0
2015-12-30 14:50:00,189.54,189.55,189.45,189.48,84425.0,160.9954,161.0039,160.9189,160.9444,84425.0
2015-12-30 14:55:00,189.48,189.49,189.42,189.47,46506.0,160.9444,160.9529,160.8935,160.9359,46506.0
2015-12-30 15:00:00,189.45,189.48,189.41,189.48,21882.0,160.9189,160.9444,160.885,160.9444,21882.0
2015-12-30 15:05:00,189.47,189.51,189.46,189.47,26003.0,160.9359,160.9699,160.9274,160.9359,26003.0
2015-12-30 15:10:00,189.46,189.48,189.39,189.46,33769.0,160.9274,160.9444,160.868,160.9274,33769.0
2015-12-30 15:15:00,189.48,189.56,189.47,189.54,63353.0,160.9444,161.0124,160.9359,160.9954,63353.0
2015-12-30 15:20:00,189.55,189.57,189.51,189.51,28885.0,161.0039,161.0209,160.9699,160.9699,28885.0
2015-12-30 15:25:00,189.51,189.51,189.42,189.43,20354.0,160.9699,160.9699,160.8935,160.902,20354.0
2015-12-30 15:30:00,189.41,189.41,188.9,188.99,165265.0,160.885,160.885,160.4518,160.5282,165265.0
2015-12-30 15:35:00,188.98,189.03,188.67,189.0,36642.0,160.5197,160.5622,160.2564,160.5367,36642.0
2015-12-30 15:40:00,188.98,189.18,188.89,189.09,89142.0,160.5197,160.6896,160.4433,160.6132,89142.0
2015-12-30 15:45:00,189.11,189.15,189.03,189.15,16120.0,160.6301,160.6641,160.5622,160.6641,16120.0
2015-12-30 15:50:00,189.15,189.16,188.89,188.92,26976.0,160.6641,160.6726,160.4433,160.4688,26976.0
2015-12-30 15:55:00,188.92,189.03,188.79,188.81,73108.0,160.4688,160.5622,160.3583,160.3753,73108.0
2015-12-31 09:30:00,188.12,188.12,187.72,187.88,55500.0,159.7892,159.7892,159.4495,159.5854,55500.0
2015-12-31 09:35:00,187.85,187.97,187.77,187.88,112214.0,159.5599,159.6618,159.492,159.5854,112214.0
2015-12-31 09:40:00,187.91,188.04,187.81,187.89,27711.0,159.6109,159.7213,159.5259,159.5939,27711.0
2015-12-31 09:45:00,187.88,187.88,187.68,187.82,27975.0,159.5854,159.5854,159.4155,159.5344,27975.0
2015-12-31 09:50:00,187.76,187.76,187.64,187.7,9707.0,159.4835,159.4835,159.3815,159.4325,9707.0
2015-12-31 09:55:00,187.7,187.9,187.69,187.86,8293.0,159.4325,159.6024,159.424,159.5684,8293.0
2015-12-31 10:00:00,187.87,187.92,187.78,187.85,13302.0,159.5769,159.6194,159.5004,159.5599,13302.0
2015-12-31 10:05:00,187.83,187.83,187.68,187.8,16322.0,159.5429,159.5429,159.4155,159.5174,16322.0
2015-12-31 10:10:00,187.82,187.94,187.78,187.79,17805.0,159.5344,159.6363,159.5004,159.5089,17805.0
2015-12-31 10:15:00,187.84,187.85,187.73,187.75,17670.0,159.5514,159.5599,159.458,159.475,17670.0
2015-12-31 10:20:00,187.75,187.79,187.66,187.75,12278.0,159.475,159.5089,159.3985,159.475,12278.0
2015-12-31 10:25:00,187.72,187.73,187.5,187.54,20748.0,159.4495,159.458,159.2626,159.2966,20748.0
2015-12-31 10:30:00,187.54,187.54,187.2,187.35,22076.0,159.2966,159.2966,159.0078,159.1352,22076.0
2015-12-31 10:35:00,187.37,187.38,187.23,187.35,21630.0,159.1522,159.1607,159.0333,159.1352,21630.0
2015-12-31 10:40:00,187.33,187.41,187.28,187.32,20045.0,159.1182,159.1862,159.0757,159.1097,20045.0
2015-12-31 10:45:00,187.33,187.46,187.31,187.45,13839.0,159.1182,159.2286,159.1012,159.2201,13839.0
2015-12-31 10:50:00,187.46,187.55,187.42,187.55,13000.0,159.2286,159.3051,159.1947,159.3051,13000.0
2015-12-31 10:55:00,187.54,187.55,187.41,187.54,24680.0,159.2966,159.3051,159.1862,159.2966,24680.0
2015-12-31 11:00:00,187.52,187.8,187.5,187.61,93929.0,159.2796,159.5174,159.2626,159.356,93929.0
2015-12-31 11:05:00,187.64,187.77,187.6,187.71,11121.0,159.3815,159.492,159.3476,159.441,11121.0
2015-12-31 11:10:00,187.71,187.77,187.64,187.76,6285.0,159.441,159.492,159.3815,159.4835,6285.0
2015-12-31 11:15:00,187.74,187.76,187.65,187.72,7208.0,159.4665,159.4835,159.39,159.4495,7208.0
2015-12-31 11:20:00,187.7,187.72,187.63,187.63,28244.0,159.4325,159.4495,159.373,159.373,28244.0
2015-12-31 11:25:00,187.64,187.79,187.6,187.67,48722.0,159.3815,159.5089,159.3476,159.407,48722.0
2015-12-31 11:30:00,187.67,187.73,187.55,187.72,18159.0,159.407,159.458,159.3051,159.4495,18159.0
2015-12-31 11:35:00,187.71,187.84,187.71,187.81,4935.0,159.441,159.5514,159.441,159.5259,4935.0
2015-12-31 11:40:00,187.84,187.97,187.82,187.94,36029.0,159.5514,159.6618,159.5344,159.6363,36029.0
2015-12-31 11:45:00,187.94,188.23,187.93,188.17,18760.0,159.6363,159.8827,159.6279,159.8317,18760.0
2015-12-31 11:50:00,188.15,188.18,188.05,188.08,10362.0,159.8147,159.8402,159.7298,159.7553,10362.0
2015-12-31 11:55:00,188.07,188.28,188.06,188.28,11165.0,159.7468,159.9251,159.7383,159.9251,11165.0
2015-12-31 12:00:00,188.3,188.37,188.19,188.25,14345.0,159.9421,160.0016,159.8487,159.8997,14345.0
2015-12-31 12:05:00,188.27,188.48,188.24,188.47,56480.0,159.9167,160.095,159.8912,160.0865,56480.0
2015-12-31 12:10:00,188.46,188.47,188.33,188.33,20711.0,160.078,160.0865,159.9676,159.9676,20711.0
2015-12-31 12:15:00,188.37,188.5,188.32,188.48,17902.0,160.0016,160.112,159.9591,160.095,17902.0
2015-12-31 12:20:00,188.46,188.59,188.43,188.59,11310.0,160.078,160.1885,160.0526,160.1885,11310.0
2015-12-31 12:25:00,188.58,188.66,188.46,188.61,5872.0,160.18,160.2479,160.078,160.2054,5872.0
2015-12-31 12:30:00,188.61,188.62,188.48,188.58,64339.0,160.2054,160.2139,160.095,160.18,64339.0
2015-12-31 12:35:00,188.56,188.62,188.54,188.55,7504.0,160.163,160.2139,160.146,160.1545,7504.0
2015-12-31 12:40:00,188.58,188.73,188.57,188.73,10541.0,160.18,160.3074,160.1715,160.3074,10541.0
2015-12-31 12:45:00,188.7,188.76,188.58,188.58,29291.0,160.2819,160.3329,160.18,160.18,29291.0
2015-12-31 12:50:00,188.62,188.63,188.54,188.58,6073.0,160.2139,160.2224,160.146,160.18,6073.0
2015-12-31 12:55:00,188.57,188.6,188.4,188.4,20337.0,160.1715,160.197,160.0271,160.0271,20337.0
2015-12-31 13:00:00,188.38,188.47,188.25,188.26,18139.0,160.0101,160.0865,159.8997,159.9082,18139.0
2015-12-31 13:05:00,188.25,188.26,187.99,187.99,13215.0,159.8997,159.9082,159.6788,159.6788,13215.0
2015-12-31 13:10:00,188.0,188.22,188.0,188.16,7162.0,159.6873,159.8742,159.6873,159.8232,7162.0
2015-12-31 13:15:00,188.15,188.18,188.07,188.11,20277.0,159.8147,159.8402,159.7468,159.7807,20277.0
2015-12-31 13:20:00,188.1,188.18,188.09,188.17,6976.0,159.7723,159.8402,159.7638,159.8317,6976.0
2015-12-31 13:25:00,188.19,188.2,188.09,188.11,10930.0,159.8487,159.8572,159.7638,159.7807,10930.0
2015-12-31 13:30:00,188.09,188.15,188.09,188.13,4625.0,159.7638,159.8147,159.7638,159.7977,4625.0
2015-12-31 13:35:00,188.16,188.17,188.08,188.14,32734.0,159.8232,159.8317,159.7553,159.8062,32734.0
2015-12-31 13:40:00,188.12,188.41,188.12,188.41,46598.0,159.7892,160.0356,159.7892,160.0356,46598.0
2015-12-31 13:45:00,188.42,188.42,188.3,188.36,11209.0,160.0441,160.0441,159.9421,159.9931,11209.0
2015-12-31 13:50:00,188.35,188.42,188.33,188.39,18405.0,159.9846,160.0441,159.9676,160.0186,18405.0
2015-12-31 13:55:00,188.42,188.44,188.31,188.39,10338.0,160.0441,160.061,159.9506,160.0186,10338.0
2015-12-31 14:00:00,188.39,188.43,188.32,188.32,4813.0,160.0186,160.0526,159.9591,159.9591,4813.0
2015-12-31 14:05:00,188.32,188.32,188.11,188.14,20274.0,159.9591,159.9591,159.7807,159.8062,20274.0
2015-12-31 14:10:00,188.14,188.22,188.12,188.15,42527.0,159.8062,159.8742,159.7892,159.8147,42527.0
2015-12-31 14:15:00,188.18,188.18,188.08,188.1,11583.0,159.8402,159.8402,159.7553,159.7723,11583.0
2015-12-31 14:20:00,188.12,188.13,187.82,187.84,28419.0,159.7892,159.7977,159.5344,159.5514,28419.0
2015-12-31 14:25:00,187.83,187.84,187.71,187.79,12671.0,159.5429,159.5514,159.441,159.5089,12671.0
2015-12-31 14:30:00,187.75,187.75,187.58,187.65,19620.0,159.475,159.475,159.3306,159.39,19620.0
2015-12-31 14:35:00,187.68,187.72,187.5,187.57,14978.0,159.4155,159.4495,159.2626,159.3221,14978.0
2015-12-31 14:40:00,187.55,187.71,187.55,187.64,7150.0,159.3051,159.441,159.3051,159.3815,7150.0
2015-12-31 14:45:00,187.67,187.8,187.67,187.75,13120.0,159.407,159.5174,159.407,159.475,13120.0
2015-12-31 14:50:00,187.77,187.87,187.76,187.84,5917.0,159.492,159.5769,159.4835,159.5514,5917.0
2015-12-31 14:55:00,187.81,187.82,187.7,187.71,6612.0,159.5259,159.5344,159.4325,159.441,6612.0
2015-12-31 15:00:00,187.68,187.68,187.61,187.63,24419.0,159.4155,159.4155,159.356,159.373,24419.0
2015-12-31 15:05:00,187.63,187.66,187.5,187.51,119324.0,159.373,159.3985,159.2626,159.2711,119324.0
2015-12-31 15:10:00,187.51,187.54,187.38,187.45,118849.0,159.2711,159.2966,159.1607,159.2201,118849.0
2015-12-31 15:15:00,187.51,187.74,187.51,187.7,9075.0,159.2711,159.4665,159.2711,159.4325,9075.0
2015-12-31 15:20:00,187.67,187.7,187.57,187.66,16093.0,159.407,159.4325,159.3221,159.3985,16093.0
2015-12-31 15:25:00,187.65,187.65,187.49,187.5,33196.0,159.39,159.39,159.2541,159.2626,33196.0
2015-12-31 15:30:00,187.5,187.76,187.5,187.76,30175.0,159.2626,159.4835,159.2626,159.4835,30175.0
2015-12-31 15:35:00,187.78,187.85,187.7,187.77,19987.0,159.5004,159.5599,159.4325,159.492,19987.0
2015-12-31 15:40:00,187.78,187.78,187.54,187.6,14233.0,159.5004,159.5004,159.2966,159.3476,14233.0
2015-12-31 15:45:00,187.55,187.67,187.51,187.62,38038.0,159.3051,159.407,159.2711,159.3645,38038.0
2015-12-31 15:50:00,187.61,187.61,187.49,187.57,52586.0,159.356,159.356,159.2541,159.3221,52586.0
2015-12-31 15:55:00,187.54,187.55,186.93,186.96,350952.0,159.2966,159.3051,158.7785,158.8039,350952.0
2016-01-04 09:30:00,183.77,183.92,183.4,183.46,195959.0,156.0943,156.2218,155.7801,155.831,195959.0
2016-01-04 09:35:00,183.43,183.75,183.43,183.6,68166.0,155.8056,156.0774,155.8056,155.95,68166.0
2016-01-04 09:40:00,183.59,183.6,183.07,183.16,57569.0,155.9415,155.95,155.4998,155.5762,57569.0
2016-01-04 09:45:00,183.14,183.45,183.02,183.39,104873.0,155.5592,155.8225,155.4573,155.7716,104873.0
2016-01-04 09:50:00,183.46,183.81,183.46,183.65,32500.0,155.831,156.1283,155.831,155.9924,32500.0
2016-01-04 09:55:00,183.65,183.73,183.55,183.58,63990.0,155.9924,156.0604,155.9075,155.933,63990.0
2016-01-04 10:00:00,183.52,183.52,182.85,182.93,132118.0,155.882,155.882,155.3129,155.3809,132118.0
2016-01-04 10:05:00,182.94,183.22,182.85,183.2,39796.0,155.3893,155.6272,155.3129,155.6102,39796.0
2016-01-04 10:10:00,183.21,183.35,183.01,183.35,60200.0,155.6187,155.7376,155.4488,155.7376,60200.0
2016-01-04 10:15:00,183.35,183.48,183.33,183.46,25376.0,155.7376,155.848,155.7206,155.831,25376.0
2016-01-04 10:20:00,183.5,183.64,183.27,183.33,43253.0,155.865,155.9839,155.6696,155.7206,43253.0
2016-01-04 10:25:00,183.29,183.45,183.2,183.24,23608.0,155.6866,155.8225,155.6102,155.6442,23608.0
2016-01-04 10:30:00,183.19,183.23,183.0,183.04,187481.0,155.6017,155.6357,155.4403,155.4743,187481.0
2016-01-04 10:35:00,183.06,183.06,182.89,183.06,24228.0,155.4913,155.4913,155.3469,155.4913,24228.0
2016-01-04 10:40:00,183.04,183.13,182.7,183.11,46370.0,155.4743,155.5507,155.1855,155.5337,46370.0
2016-01-04 10:45:00,183.12,183.17,182.94,183.17,18844.0,155.5422,155.5847,155.3893,155.5847,18844.0
2016-01-04 10:50:00,183.23,183.25,182.81,182.81,141751.0,155.6357,155.6527,155.2789,155.2789,141751.0
2016-01-04 10:55:00,182.8,182.8,182.57,182.59,37600.0,155.2704,155.2704,155.0751,155.0921,37600.0
2016-01-04 11:00:00,182.59,182.6,182.25,182.39,108853.0,155.0921,155.1005,154.8033,154.9222,108853.0
2016-01-04 11:05:00,182.33,182.34,182.11,182.25,86873.0,154.8712,154.8797,154.6843,154.8033,86873.0
2016-01-04 11:10:00,182.2,182.42,182.08,182.36,74437.0,154.7608,154.9477,154.6589,154.8967,74437.0
2016-01-04 11:15:00,182.38,182.47,182.29,182.36,46201.0,154.9137,154.9901,154.8372,154.8967,46201.0
2016-01-04 11:20:00,182.34,182.53,182.22,182.5,20231.0,154.8797,155.0411,154.7778,155.0156,20231.0
2016-01-04 11:25:00,182.5,182.63,182.34,182.63,35843.0,155.0156,155.126,154.8797,155.126,35843.0
2016-01-04 11:30:00,182.57,182.79,182.49,182.77,38952.0,155.0751,155.2619,155.0071,155.2449,38952.0
2016-01-04 11:35:00,182.78,182.78,182.58,182.77,20822.0,155.2534,155.2534,155.0836,155.2449,20822.0
2016-01-04 11:40:00,182.78,182.98,182.75,182.76,51857.0,155.2534,155.4233,155.228,155.2365,51857.0
2016-01-04 11:45:00,182.77,182.9,182.68,182.88,28458.0,155.2449,155.3554,155.1685,155.3384,28458.0
2016-01-04 11:50:00,182.89,182.95,182.83,182.87,32217.0,155.3469,155.3978,155.2959,155.3299,32217.0
2016-01-04 11:55:00,182.85,182.92,182.67,182.81,30998.0,155.3129,155.3724,155.16,155.2789,30998.0
2016-01-04 12:00:00,182.78,182.78,182.61,182.71,88389.0,155.2534,155.2534,155.109,155.194,88389.0
2016-01-04 12:05:00,182.7,182.89,182.6,182.74,17245.0,155.1855,155.3469,155.1005,155.2195,17245.0
2016-01-04 12:10:00,182.73,182.82,182.6,182.65,41637.0,155.211,155.2874,155.1005,155.143,41637.0
2016-01-04 12:15:00,182.62,182.82,182.62,182.71,22051.0,155.1175,155.2874,155.1175,155.194,22051.0
2016-01-04 12:20:00,182.72,182.83,182.65,182.74,33563.0,155.2025,155.2959,155.143,155.2195,33563.0
2016-01-04 12:25:00,182.7,182.92,182.65,182.85,30606.0,155.1855,155.3724,155.143,155.3129,30606.0
2016-01-04 12:30:00,182.78,182.79,182.59,182.67,38789.0,155.2534,155.2619,155.0921,155.16,38789.0
2016-01-04 12:35:00,182.66,182.9,182.66,182.89,20963.0,155.1515,155.3554,155.1515,155.3469,20963.0
2016-01-04 12:40:00,182.88,183.15,182.75,183.11,25325.0,155.3384,155.5677,155.228,155.5337,25325.0
2016-01-04 12:45:00,183.11,183.22,183.05,183.07,23208.0,155.5337,155.6272,155.4828,155.4998,23208.0
2016-01-04 12:50:00,183.11,183.28,183.08,183.27,43282.0,155.5337,155.6781,155.5083,155.6696,43282.0
2016-01-04 12:55:00,183.31,183.36,183.12,183.18,35661.0,155.7036,155.7461,155.5422,155.5932,35661.0
2016-01-04 13:00:00,183.2,183.36,183.1,183.36,8206.0,155.6102,155.7461,155.5253,155.7461,8206.0
2016-01-04 13:05:00,183.33,183.44,183.3,183.44,22140.0,155.7206,155.814,155.6951,155.814,22140.0
2016-01-04 13:10:00,183.41,183.55,183.4,183.43,51373.0,155.7886,155.9075,155.7801,155.8056,51373.0
2016-01-04 13:15:00,183.45,183.62,183.34,183.37,23050.0,155.8225,155.9669,155.7291,155.7546,23050.0
2016-01-04 13:20:00,183.38,183.45,183.2,183.2,23133.0,155.7631,155.8225,155.6102,155.6102,23133.0
2016-01-04 13:25:00,183.21,183.37,183.14,183.32,18643.0,155.6187,155.7546,155.5592,155.7121,18643.0
2016-01-04 13:30:00,183.28,183.37,183.22,183.37,15248.0,155.6781,155.7546,155.6272,155.7546,15248.0
2016-01-04 13:35:00,183.33,183.48,183.32,183.48,9132.0,155.7206,155.848,155.7121,155.848,9132.0
2016-01-04 13:40:00,183.44,183.47,183.31,183.35,11814.0,155.814,155.8395,155.7036,155.7376,11814.0
2016-01-04 13:45:00,183.36,183.41,183.25,183.34,91715.0,155.7461,155.7886,155.6527,155.7291,91715.0
2016-01-04 13:50:00,183.33,183.52,183.31,183.39,9385.0,155.7206,155.882,155.7036,155.7716,9385.0
2016-01-04 13:55:00,183.39,183.49,183.24,183.27,43298.0,155.7716,155.8565,155.6442,155.6696,43298.0
2016-01-04 14:00:00,183.26,183.26,183.06,183.15,32934.0,155.6612,155.6612,155.4913,155.5677,32934.0
2016-01-04 14:05:00,183.13,183.21,182.93,183.2,21750.0,155.5507,155.6187,155.3809,155.6102,21750.0
2016-01-04 14:10:00,183.2,183.21,183.05,183.11,23504.0,155.6102,155.6187,155.4828,155.5337,23504.0
2016-01-04 14:15:00,183.12,183.29,182.97,183.28,26066.0,155.5422,155.6866,155.4148,155.6781,26066.0
2016-01-04 14:20:00,183.3,183.51,183.28,183.41,21552.0,155.6951,155.8735,155.6781,155.7886,21552.0
2016-01-04 14:25:00,183.43,183.49,183.32,183.32,11653.0,155.8056,155.8565,155.7121,155.7121,11653.0
2016-01-04 14:30:00,183.32,183.35,182.95,182.95,23406.0,155.7121,155.7376,155.3978,155.3978,23406.0
2016-01-04 14:35:00,182.97,183.02,182.81,183.01,68638.0,155.4148,155.4573,155.2789,155.4488,68638.0
2016-01-04 14:40:00,183.0,183.02,182.92,183.01,7807.0,155.4403,155.4573,155.3724,155.4488,7807.0
2016-01-04 14:45:00,183.01,183.1,182.86,182.99,36980.0,155.4488,155.5253,155.3214,155.4318,36980.0
2016-01-04 14:50:00,182.97,183.06,182.75,182.8,24326.0,155.4148,155.4913,155.228,155.2704,24326.0
2016-01-04 14:55:00,182.83,183.0,182.8,182.99,17813.0,155.2959,155.4403,155.2704,155.4318,17813.0
2016-01-04 15:00:00,183.02,183.02,182.61,182.66,31684.0,155.4573,155.4573,155.109,155.1515,31684.0
2016-01-04 15:05:00,182.65,182.83,182.56,182.71,30993.0,155.143,155.2959,155.0666,155.194,30993.0
2016-01-04 15:10:00,182.69,182.81,182.49,182.65,45658.0,155.177,155.2789,155.0071,155.143,45658.0
2016-01-04 15:15:00,182.65,182.73,182.6,182.69,25160.0,155.143,155.211,155.1005,155.177,25160.0
2016-01-04 15:20:00,182.69,182.71,182.48,182.5,89856.0,155.177,155.194,154.9986,155.0156,89856.0
2016-01-04 15:25:00,182.46,182.7,182.46,182.64,37031.0,154.9816,155.1855,154.9816,155.1345,37031.0
2016-01-04 15:30:00,182.67,183.04,182.67,182.93,63983.0,155.16,155.4743,155.16,155.3809,63983.0
2016-01-04 15:35:00,182.94,183.08,182.86,183.08,69548.0,155.3893,155.5083,155.3214,155.5083,69548.0
2016-01-04 15:40:00,183.1,183.44,183.08,183.4,62931.0,155.5253,155.814,155.5083,155.7801,62931.0
2016-01-04 15:45:00,183.4,184.0,183.4,183.93,101859.0,155.7801,156.2897,155.7801,156.2303,101859.0
2016-01-04 15:50:00,183.94,184.02,183.72,183.86,56511.0,156.2387,156.3067,156.0519,156.1708,56511.0
2016-01-04 15:55:00,183.91,184.3,183.9,184.3,286445.0,156.2133,156.5445,156.2048,156.5445,286445.0
2016-01-05 09:30:00,184.57,185.01,184.49,184.72,64255.0,156.7739,157.1476,156.7059,156.9013,64255.0
2016-01-05 09:35:00,184.72,184.83,184.51,184.58,50371.0,156.9013,156.9947,156.7229,156.7824,50371.0
2016-01-05 09:40:00,184.58,185.0,184.5,184.88,12654.0,156.7824,157.1391,156.7144,157.0372,12654.0
2016-01-05 09:45:00,184.88,184.97,184.63,184.63,6589.0,157.0372,157.1136,156.8248,156.8248,6589.0
2016-01-05 09:50:00,184.69,184.71,184.4,184.4,10567.0,156.8758,156.8928,156.6295,156.6295,10567.0
2016-01-05 09:55:00,184.37,184.41,184.2,184.23,10346.0,156.604,156.638,156.4596,156.4851,10346.0
2016-01-05 10:00:00,184.32,184.32,184.05,184.1,6702.0,156.5615,156.5615,156.3322,156.3747,6702.0
2016-01-05 10:05:00,184.1,184.2,184.0,184.0,4290.0,156.3747,156.4596,156.2897,156.2897,4290.0
2016-01-05 10:10:00,184.06,184.26,184.05,184.14,4792.0,156.3407,156.5106,156.3322,156.4086,4792.0
2016-01-05 10:15:00,184.08,184.26,184.07,184.21,12815.0,156.3577,156.5106,156.3492,156.4681,12815.0
2016-01-05 10:20:00,184.1,184.1,183.84,183.95,7167.0,156.3747,156.3747,156.1538,156.2472,7167.0
2016-01-05 10:25:00,183.91,183.97,183.79,183.79,4025.0,156.2133,156.2642,156.1113,156.1113,4025.0
2016-01-05 10:30:00,183.79,183.93,183.71,183.88,11355.0,156.1113,156.2303,156.0434,156.1878,11355.0
2016-01-05 10:35:00,183.81,184.26,183.8,184.25,69143.0,156.1283,156.5106,156.1198,156.5021,69143.0
2016-01-05 10:40:00,184.25,184.42,184.21,184.34,14078.0,156.5021,156.6465,156.4681,156.5785,14078.0
2016-01-05 10:45:00,184.34,184.55,184.27,184.55,24365.0,156.5785,156.7569,156.519,156.7569,24365.0
2016-01-05 10:50:00,184.6,184.74,184.54,184.63,17421.0,156.7994,156.9183,156.7484,156.8248,17421.0
2016-01-05 10:55:00,184.65,184.72,184.53,184.62,19293.0,156.8418,156.9013,156.7399,156.8163,19293.0
2016-01-05 11:00:00,184.58,184.7,184.46,184.49,12861.0,156.7824,156.8843,156.6804,156.7059,12861.0
2016-01-05 11:05:00,184.49,184.55,184.39,184.4,11639.0,156.7059,156.7569,156.621,156.6295,11639.0
2016-01-05 11:10:00,184.37,184.37,184.06,184.12,9472.0,156.604,156.604,156.3407,156.3916,9472.0
2016-01-05 11:15:00,184.05,184.13,183.99,183.99,6143.0,156.3322,156.4001,156.2812,156.2812,6143.0
2016-01-05 11:20:00,183.97,184.11,183.94,184.01,15180.0,156.2642,156.3831,156.2387,156.2982,15180.0
2016-01-05 11:25:00,184.02,184.24,184.02,184.09,19591.0,156.3067,156.4936,156.3067,156.3662,19591.0
2016-01-05 11:30:00,184.09,184.4,184.06,184.4,14639.0,156.3662,156.6295,156.3407,156.6295,14639.0
2016-01-05 11:35:00,184.39,184.45,184.23,184.24,45314.0,156.621,156.6719,156.4851,156.4936,45314.0
2016-01-05 11:40:00,184.29,184.39,184.08,184.13,112818.0,156.536,156.621,156.3577,156.4001,112818.0
2016-01-05 11:45:00,184.1,184.28,184.01,184.28,137244.0,156.3747,156.5275,156.2982,156.5275,137244.0
2016-01-05 11:50:00,184.3,184.35,184.1,184.14,164839.0,156.5445,156.587,156.3747,156.4086,164839.0
2016-01-05 11:55:00,184.12,184.25,184.07,184.17,21521.0,156.3916,156.5021,156.3492,156.4341,21521.0
2016-01-05 12:00:00,184.19,184.19,183.78,183.78,47686.0,156.4511,156.4511,156.1028,156.1028,47686.0
2016-01-05 12:05:00,183.83,183.86,183.65,183.7,42007.0,156.1453,156.1708,155.9924,156.0349,42007.0
2016-01-05 12:10:00,183.73,183.76,183.56,183.63,83707.0,156.0604,156.0859,155.916,155.9754,83707.0
2016-01-05 12:15:00,183.63,183.67,183.43,183.61,116597.0,155.9754,156.0094,155.8056,155.9584,116597.0
2016-01-05 12:20:00,183.55,183.75,183.53,183.67,41674.0,155.9075,156.0774,155.8905,156.0094,41674.0
2016-01-05 12:25:00,183.73,183.78,183.58,183.76,16692.0,156.0604,156.1028,155.933,156.0859,16692.0
2016-01-05 12:30:00,183.74,183.82,183.7,183.76,12010.0,156.0689,156.1368,156.0349,156.0859,12010.0
2016-01-05 12:35:00,183.75,183.88,183.69,183.88,23163.0,156.0774,156.1878,156.0264,156.1878,23163.0
2016-01-05 12:40:00,183.87,183.9,183.54,183.59,17274.0,156.1793,156.2048,155.899,155.9415,17274.0
2016-01-05 12:45:00,183.59,183.66,183.58,183.66,44575.0,155.9415,156.0009,155.933,156.0009,44575.0
2016-01-05 12:50:00,183.64,183.82,183.57,183.8,40843.0,155.9839,156.1368,155.9245,156.1198,40843.0
2016-01-05 12:55:00,183.83,183.92,183.72,183.92,17414.0,156.1453,156.2218,156.0519,156.2218,17414.0
2016-01-05 13:00:00,183.93,184.08,183.86,184.08,7952.0,156.2303,156.3577,156.1708,156.3577,7952.0
2016-01-05 13:05:00,184.16,184.16,183.9,183.95,15513.0,156.4256,156.4256,156.2048,156.2472,15513.0
2016-01-05 13:10:00,183.94,184.11,183.93,183.96,12253.0,156.2387,156.3831,156.2303,156.2557,12253.0
2016-01-05 13:15:00,183.95,184.0,183.78,183.83,5404.0,156.2472,156.2897,156.1028,156.1453,5404.0
2016-01-05 13:20:00,183.75,183.79,183.67,183.74,10173.0,156.0774,156.1113,156.0094,156.0689,10173.0
2016-01-05 13:25:00,183.79,183.93,183.75,183.92,83372.0,156.1113,156.2303,156.0774,156.2218,83372.0
2016-01-05 13:30:00,183.9,184.03,183.89,183.99,16848.0,156.2048,156.3152,156.1963,156.2812,16848.0
2016-01-05 13:35:00,183.96,184.02,183.95,184.02,13398.0,156.2557,156.3067,156.2472,156.3067,13398.0
2016-01-05 13:40:00,184.06,184.48,184.06,184.48,81896.0,156.3407,156.6974,156.3407,156.6974,81896.0
2016-01-05 13:45:00,184.49,184.58,184.45,184.57,33883.0,156.7059,156.7824,156.6719,156.7739,33883.0
2016-01-05 13:50:00,184.63,184.71,184.56,184.7,66277.0,156.8248,156.8928,156.7654,156.8843,66277.0
2016-01-05 13:55:00,184.71,184.73,184.51,184.54,7756.0,156.8928,156.9098,156.7229,156.7484,7756.0
2016-01-05 14:00:00,184.57,184.57,184.39,184.43,28054.0,156.7739,156.7739,156.621,156.655,28054.0
2016-01-05 14:05:00,184.49,184.5,184.34,184.5,140761.0,156.7059,156.7144,156.5785,156.7144,140761.0
2016-01-05 14:10:00,184.52,184.7,184.5,184.61,19352.0,156.7314,156.8843,156.7144,156.8078,19352.0
2016-01-05 14:15:00,184.59,184.8,184.53,184.77,31730.0,156.7909,156.9692,156.7399,156.9437,31730.0
2016-01-05 14:20:00,184.81,185.12,184.8,185.12,24126.0,156.9777,157.241,156.9692,157.241,24126.0
2016-01-05 14:25:00,185.07,185.1,184.95,184.95,11375.0,157.1986,157.2241,157.0966,157.0966,11375.0
2016-01-05 14:30:00,184.93,184.99,184.76,184.78,37176.0,157.0797,157.1306,156.9353,156.9522,37176.0
2016-01-05 14:35:00,184.73,184.87,184.65,184.72,24824.0,156.9098,157.0287,156.8418,156.9013,24824.0
2016-01-05 14:40:00,184.72,184.79,184.6,184.64,5056.0,156.9013,156.9607,156.7994,156.8333,5056.0
2016-01-05 14:45:00,184.65,184.73,184.55,184.73,17013.0,156.8418,156.9098,156.7569,156.9098,17013.0
2016-01-05 14:50:00,184.75,184.8,184.6,184.69,13671.0,156.9268,156.9692,156.7994,156.8758,13671.0
2016-01-05 14:55:00,184.7,184.75,184.5,184.62,21484.0,156.8843,156.9268,156.7144,156.8163,21484.0
2016-01-05 15:00:00,184.63,184.63,184.39,184.39,16717.0,156.8248,156.8248,156.621,156.621,16717.0
2016-01-05 15:05:00,184.32,184.42,184.25,184.34,36758.0,156.5615,156.6465,156.5021,156.5785,36758.0
2016-01-05 15:10:00,184.36,184.6,184.33,184.55,10662.0,156.5955,156.7994,156.57,156.7569,10662.0
2016-01-05 15:15:00,184.62,184.62,184.31,184.36,9772.0,156.8163,156.8163,156.553,156.5955,9772.0
2016-01-05 15:20:00,184.33,184.35,184.08,184.32,44071.0,156.57,156.587,156.3577,156.5615,44071.0
2016-01-05 15:25:00,184.26,184.58,184.21,184.53,10446.0,156.5106,156.7824,156.4681,156.7399,10446.0
2016-01-05 15:30:00,184.52,184.73,184.4,184.64,24936.0,156.7314,156.9098,156.6295,156.8333,24936.0
2016-01-05 15:35:00,184.59,184.65,184.4,184.53,15866.0,156.7909,156.8418,156.6295,156.7399,15866.0
2016-01-05 15:40:00,184.56,184.89,184.54,184.65,26070.0,156.7654,157.0457,156.7484,156.8418,26070.0
2016-01-05 15:45:00,184.64,184.71,184.45,184.68,31479.0,156.8333,156.8928,156.6719,156.8673,31479.0
2016-01-05 15:50:00,184.67,184.73,184.52,184.54,31551.0,156.8588,156.9098,156.7314,156.7484,31551.0
2016-01-05 15:55:00,184.56,184.7,184.48,184.67,215710.0,156.7654,156.8843,156.6974,156.8588,215710.0
2016-01-06 09:30:00,181.93,182.18,181.79,181.98,146928.0,154.5315,154.7438,154.4125,154.5739,146928.0
2016-01-06 09:35:00,181.97,182.41,181.79,182.37,80493.0,154.5654,154.9392,154.4125,154.9052,80493.0
2016-01-06 09:40:00,182.38,182.38,182.09,182.34,25289.0,154.9137,154.9137,154.6674,154.8797,25289.0
2016-01-06 09:45:00,182.4,182.51,182.18,182.48,16462.0,154.9307,155.0241,154.7438,154.9986,16462.0
2016-01-06 09:50:00,182.46,182.74,182.46,182.52,18823.0,154.9816,155.2195,154.9816,155.0326,18823.0
2016-01-06 09:55:00,182.52,182.64,182.42,182.64,13299.0,155.0326,155.1345,154.9477,155.1345,13299.0
2016-01-06 10:00:00,182.58,182.66,182.22,182.24,30138.0,155.0836,155.1515,154.7778,154.7948,30138.0
2016-01-06 10:05:00,182.24,182.48,182.24,182.48,23994.0,154.7948,154.9986,154.7948,154.9986,23994.0
2016-01-06 10:10:00,182.55,182.57,182.28,182.49,18500.0,155.0581,155.0751,154.8287,155.0071,18500.0
2016-01-06 10:15:00,182.49,182.58,182.39,182.58,25271.0,155.0071,155.0836,154.9222,155.0836,25271.0
2016-01-06 10:20:00,182.54,183.06,182.54,182.97,27788.0,155.0496,155.4913,155.0496,155.4148,27788.0
2016-01-06 10:25:00,182.95,183.09,182.82,183.04,19904.0,155.3978,155.5168,155.2874,155.4743,19904.0
2016-01-06 10:30:00,183.02,183.02,182.68,182.72,38290.0,155.4573,155.4573,155.1685,155.2025,38290.0
2016-01-06 10:35:00,182.77,182.78,182.47,182.48,23482.0,155.2449,155.2534,154.9901,154.9986,23482.0
2016-01-06 10:40:00,182.49,182.59,182.39,182.51,19838.0,155.0071,155.0921,154.9222,155.0241,19838.0
2016-01-06 10:45:00,182.49,182.54,182.29,182.49,12021.0,155.0071,155.0496,154.8372,155.0071,12021.0
2016-01-06 10:50:00,182.49,182.54,182.42,182.45,7733.0,155.0071,155.0496,154.9477,154.9731,7733.0
2016-01-06 10:55:00,182.46,182.72,182.45,182.69,17058.0,154.9816,155.2025,154.9731,155.177,17058.0
2016-01-06 11:00:00,182.67,183.15,182.67,183.14,22129.0,155.16,155.5677,155.16,155.5592,22129.0
2016-01-06 11:05:00,183.16,183.16,182.82,182.83,10005.0,155.5762,155.5762,155.2874,155.2959,10005.0
2016-01-06 11:10:00,182.8,182.82,182.66,182.81,12246.0,155.2704,155.2874,155.1515,155.2789,12246.0
2016-01-06 11:15:00,182.79,183.02,182.68,182.95,7938.0,155.2619,155.4573,155.1685,155.3978,7938.0
2016-01-06 11:20:00,183.02,183.38,183.02,183.26,20794.0,155.4573,155.7631,155.4573,155.6612,20794.0
2016-01-06 11:25:00,183.13,183.26,183.11,183.19,9365.0,155.5507,155.6612,155.5337,155.6017,9365.0
2016-01-06 11:30:00,183.2,183.25,183.01,183.15,14852.0,155.6102,155.6527,155.4488,155.5677,14852.0
2016-01-06 11:35:00,183.17,183.2,183.03,183.2,23305.0,155.5847,155.6102,155.4658,155.6102,23305.0
2016-01-06 11:40:00,183.21,183.36,182.98,183.02,23536.0,155.6187,155.7461,155.4233,155.4573,23536.0
2016-01-06 11:45:00,183.02,183.04,182.95,183.02,10183.0,155.4573,155.4743,155.3978,155.4573,10183.0
2016-01-06 11:50:00,183.04,183.05,182.95,182.99,11220.0,155.4743,155.4828,155.3978,155.4318,11220.0
2016-01-06 11:55:00,182.96,182.96,182.71,182.74,21142.0,155.4063,155.4063,155.194,155.2195,21142.0
2016-01-06 12:00:00,182.76,182.76,182.64,182.67,22513.0,155.2365,155.2365,155.1345,155.16,22513.0
2016-01-06 12:05:00,182.68,182.71,182.56,182.68,45921.0,155.1685,155.194,155.0666,155.1685,45921.0
2016-01-06 12:10:00,182.68,182.74,182.62,182.74,10732.0,155.1685,155.2195,155.1175,155.2195,10732.0
2016-01-06 12:15:00,182.72,182.77,182.64,182.67,7323.0,155.2025,155.2449,155.1345,155.16,7323.0
2016-01-06 12:20:00,182.67,182.69,182.57,182.67,9807.0,155.16,155.177,155.0751,155.16,9807.0
2016-01-06 12:25:00,182.7,182.7,182.53,182.62,13722.0,155.1855,155.1855,155.0411,155.1175,13722.0
2016-01-06 12:30:00,182.6,182.68,182.55,182.68,8935.0,155.1005,155.1685,155.0581,155.1685,8935.0
2016-01-06 12:35:00,182.67,183.1,182.61,182.99,38448.0,155.16,155.5253,155.109,155.4318,38448.0
2016-01-06 12:40:00,182.97,182.99,182.8,182.84,10048.0,155.4148,155.4318,155.2704,155.3044,10048.0
2016-01-06 12:45:00,182.81,182.91,182.77,182.79,9107.0,155.2789,155.3639,155.2449,155.2619,9107.0
2016-01-06 12:50:00,182.81,182.89,182.74,182.78,19851.0,155.2789,155.3469,155.2195,155.2534,19851.0
2016-01-06 12:55:00,182.75,182.78,182.69,182.7,11155.0,155.228,155.2534,155.177,155.1855,11155.0
2016-01-06 13:00:00,182.68,182.72,182.6,182.72,17442.0,155.1685,155.2025,155.1005,155.2025,17442.0
2016-01-06 13:05:00,182.7,182.72,182.54,182.54,14092.0,155.1855,155.2025,155.0496,155.0496,14092.0
2016-01-06 13:10:00,182.55,182.57,182.34,182.34,20283.0,155.0581,155.0751,154.8797,154.8797,20283.0
2016-01-06 13:15:00,182.34,182.4,182.27,182.31,7425.0,154.8797,154.9307,154.8202,154.8542,7425.0
2016-01-06 13:20:00,182.3,182.4,182.27,182.4,11563.0,154.8457,154.9307,154.8202,154.9307,11563.0
2016-01-06 13:25:00,182.42,182.47,182.36,182.43,12770.0,154.9477,154.9901,154.8967,154.9562,12770.0
2016-01-06 13:30:00,182.44,182.45,182.33,182.44,46277.0,154.9646,154.9731,154.8712,154.9646,46277.0
2016-01-06 13:35:00,182.44,182.57,182.42,182.52,19632.0,154.9646,155.0751,154.9477,155.0326,19632.0
2016-01-06 13:40:00,182.53,182.54,182.37,182.37,13665.0,155.0411,155.0496,154.9052,154.9052,13665.0
2016-01-06 13:45:00,182.38,182.4,182.22,182.24,11076.0,154.9137,154.9307,154.7778,154.7948,11076.0
2016-01-06 13:50:00,182.2,182.36,182.17,182.34,8447.0,154.7608,154.8967,154.7353,154.8797,8447.0
2016-01-06 13:55:00,182.3,182.38,182.22,182.24,20781.0,154.8457,154.9137,154.7778,154.7948,20781.0
2016-01-06 14:00:00,182.23,182.51,182.11,182.41,39919.0,154.7863,155.0241,154.6843,154.9392,39919.0
2016-01-06 14:05:00,182.39,182.6,182.25,182.6,17352.0,154.9222,155.1005,154.8033,155.1005,17352.0
2016-01-06 14:10:00,182.6,182.64,182.36,182.56,29280.0,155.1005,155.1345,154.8967,155.0666,29280.0
2016-01-06 14:15:00,182.64,182.74,182.6,182.68,13041.0,155.1345,155.2195,155.1005,155.1685,13041.0
2016-01-06 14:20:00,182.71,182.73,182.47,182.5,10493.0,155.194,155.211,154.9901,155.0156,10493.0
2016-01-06 14:25:00,182.51,182.58,182.38,182.46,14346.0,155.0241,155.0836,154.9137,154.9816,14346.0
2016-01-06 14:30:00,182.47,182.48,182.3,182.44,12513.0,154.9901,154.9986,154.8457,154.9646,12513.0
2016-01-06 14:35:00,182.45,182.51,182.23,182.25,13289.0,154.9731,155.0241,154.7863,154.8033,13289.0
2016-01-06 14:40:00,182.27,182.29,181.72,181.83,92223.0,154.8202,154.8372,154.3531,154.4465,92223.0
2016-01-06 14:45:00,181.82,181.82,181.43,181.46,52641.0,154.438,154.438,154.1068,154.1322,52641.0
2016-01-06 14:50:00,181.45,181.54,181.35,181.48,40565.0,154.1237,154.2002,154.0388,154.1492,40565.0
2016-01-06 14:55:00,181.48,181.48,181.24,181.31,41461.0,154.1492,154.1492,153.9454,154.0048,41461.0
2016-01-06 15:00:00,181.26,181.45,181.19,181.45,39139.0,153.9624,154.1237,153.9029,154.1237,39139.0
2016-01-06 15:05:00,181.45,181.58,181.42,181.53,44129.0,154.1237,154.2342,154.0983,154.1917,44129.0
2016-01-06 15:10:00,181.54,181.68,181.46,181.66,47758.0,154.2002,154.3191,154.1322,154.3021,47758.0
2016-01-06 15:15:00,181.62,181.82,181.56,181.81,25514.0,154.2681,154.438,154.2172,154.4295,25514.0
2016-01-06 15:20:00,181.82,181.94,181.72,181.91,36248.0,154.438,154.5399,154.3531,154.5145,36248.0
2016-01-06 15:25:00,181.88,182.08,181.83,182.0,59432.0,154.489,154.6589,154.4465,154.5909,59432.0
2016-01-06 15:30:00,182.01,182.21,181.98,182.21,53647.0,154.5994,154.7693,154.5739,154.7693,53647.0
2016-01-06 15:35:00,182.17,182.37,182.05,182.34,68750.0,154.7353,154.9052,154.6334,154.8797,68750.0
2016-01-06 15:40:00,182.34,182.34,182.11,182.19,63317.0,154.8797,154.8797,154.6843,154.7523,63317.0
2016-01-06 15:45:00,182.2,182.23,181.96,182.15,74766.0,154.7608,154.7863,154.5569,154.7183,74766.0
2016-01-06 15:50:00,182.12,182.13,181.77,182.03,52057.0,154.6928,154.7013,154.3955,154.6164,52057.0
2016-01-06 15:55:00,182.02,182.33,181.93,182.26,220581.0,154.6079,154.8712,154.5315,154.8118,220581.0
2016-01-07 09:30:00,179.15,179.22,178.81,178.89,253058.0,152.1701,152.2296,151.8813,151.9493,253058.0
2016-01-07 09:35:00,178.9,179.76,178.87,179.69,44689.0,151.9578,152.6883,151.9323,152.6288,44689.0
2016-01-07 09:40:00,179.67,179.93,179.54,179.66,43995.0,152.6118,152.8327,152.5014,152.6033,43995.0
2016-01-07 09:45:00,179.66,180.0,179.58,180.0,26035.0,152.6033,152.8921,152.5354,152.8921,26035.0
2016-01-07 09:50:00,180.02,180.22,179.9,179.97,44344.0,152.9091,153.079,152.8072,152.8666,44344.0
2016-01-07 09:55:00,179.97,179.99,179.74,179.89,72322.0,152.8666,152.8836,152.6713,152.7987,72322.0
2016-01-07 10:00:00,179.8,179.91,179.57,179.6,22602.0,152.7222,152.8157,152.5269,152.5523,22602.0
2016-01-07 10:05:00,179.55,179.62,179.42,179.56,23017.0,152.5099,152.5693,152.3995,152.5184,23017.0
2016-01-07 10:10:00,179.55,179.8,179.39,179.79,44407.0,152.5099,152.7222,152.374,152.7137,44407.0
2016-01-07 10:15:00,179.82,180.04,179.75,180.01,25865.0,152.7392,152.9261,152.6798,152.9006,25865.0
2016-01-07 10:20:00,180.03,180.08,179.6,179.66,33328.0,152.9176,152.9601,152.5523,152.6033,33328.0
2016-01-07 10:25:00,179.7,180.06,179.68,179.93,19175.0,152.6373,152.9431,152.6203,152.8327,19175.0
2016-01-07 10:30:00,180.0,180.56,180.0,180.5,24072.0,152.8921,153.3678,152.8921,153.3168,24072.0
2016-01-07 10:35:00,180.54,180.63,180.41,180.61,81595.0,153.3508,153.4272,153.2404,153.4102,81595.0
2016-01-07 10:40:00,180.58,180.61,180.35,180.36,16285.0,153.3848,153.4102,153.1894,153.1979,16285.0
2016-01-07 10:45:00,180.35,180.61,180.26,180.52,125129.0,153.1894,153.4102,153.113,153.3338,125129.0
2016-01-07 10:50:00,180.51,180.93,180.51,180.83,12461.0,153.3253,153.6821,153.3253,153.5971,12461.0
2016-01-07 10:55:00,180.89,181.0,180.78,180.8,35409.0,153.6481,153.7415,153.5546,153.5716,35409.0
2016-01-07 11:00:00,180.79,180.95,180.68,180.72,19687.0,153.5631,153.699,153.4697,153.5037,19687.0
2016-01-07 11:05:00,180.7,180.76,180.53,180.53,25542.0,153.4867,153.5377,153.3423,153.3423,25542.0
2016-01-07 11:10:00,180.52,180.64,180.33,180.34,17823.0,153.3338,153.4357,153.1724,153.1809,17823.0
2016-01-07 11:15:00,180.33,180.48,180.28,180.36,19784.0,153.1724,153.2998,153.1299,153.1979,19784.0
2016-01-07 11:20:00,180.34,180.45,180.08,180.16,23674.0,153.1809,153.2743,152.9601,153.028,23674.0
2016-01-07 11:25:00,180.17,180.39,180.14,180.29,18387.0,153.0365,153.2234,153.011,153.1384,18387.0
2016-01-07 11:30:00,180.27,180.4,180.17,180.28,17295.0,153.1214,153.2319,153.0365,153.1299,17295.0
2016-01-07 11:35:00,180.29,180.42,180.22,180.37,27439.0,153.1384,153.2489,153.079,153.2064,27439.0
2016-01-07 11:40:00,180.34,180.49,180.27,180.4,27507.0,153.1809,153.3083,153.1214,153.2319,27507.0
2016-01-07 11:45:00,180.39,180.4,179.88,180.0,35583.0,153.2234,153.2319,152.7902,152.8921,35583.0
2016-01-07 11:50:00,180.01,180.1,179.88,179.97,33733.0,152.9006,152.977,152.7902,152.8666,33733.0
2016-01-07 11:55:00,180.0,180.06,179.93,179.95,21056.0,152.8921,152.9431,152.8327,152.8496,21056.0
2016-01-07 12:00:00,179.84,180.04,179.84,179.97,14016.0,152.7562,152.9261,152.7562,152.8666,14016.0
2016-01-07 12:05:00,179.96,180.04,179.79,179.9,80609.0,152.8581,152.9261,152.7137,152.8072,80609.0
2016-01-07 12:10:00,179.93,180.01,179.8,179.88,21230.0,152.8327,152.9006,152.7222,152.7902,21230.0
2016-01-07 12:15:00,179.9,180.14,179.85,180.02,10813.0,152.8072,153.011,152.7647,152.9091,10813.0
2016-01-07 12:20:00,180.0,180.07,179.82,179.84,39254.0,152.8921,152.9516,152.7392,152.7562,39254.0
2016-01-07 12:25:00,179.88,179.88,179.74,179.77,28812.0,152.7902,152.7902,152.6713,152.6967,28812.0
2016-01-07 12:30:00,179.76,179.93,179.76,179.89,20934.0,152.6883,152.8327,152.6883,152.7987,20934.0
2016-01-07 12:35:00,179.89,179.89,179.48,179.49,25709.0,152.7987,152.7987,152.4504,152.4589,25709.0
2016-01-07 12:40:00,179.52,179.64,179.52,179.59,11872.0,152.4844,152.5863,152.4844,152.5439,11872.0
2016-01-07 12:45:00,179.61,179.81,179.57,179.76,11606.0,152.5608,152.7307,152.5269,152.6883,11606.0
2016-01-07 12:50:00,179.75,179.76,179.61,179.63,58999.0,152.6798,152.6883,152.5608,152.5778,58999.0
2016-01-07 12:55:00,179.62,179.71,179.38,179.43,33838.0,152.5693,152.6458,152.3655,152.4079,33838.0
2016-01-07 13:00:00,179.45,179.47,179.24,179.31,16526.0,152.4249,152.4419,152.2466,152.306,16526.0
2016-01-07 13:05:00,179.28,179.28,178.93,179.0,57446.0,152.2805,152.2805,151.9832,152.0427,57446.0
2016-01-07 13:10:00,179.0,179.0,178.61,178.84,71065.0,152.0427,152.0427,151.7114,151.9068,71065.0
2016-01-07 13:15:00,178.81,178.83,178.59,178.6,38088.0,151.8813,151.8983,151.6945,151.7029,38088.0
2016-01-07 13:20:00,178.58,178.59,178.31,178.55,59989.0,151.686,151.6945,151.4566,151.6605,59989.0
2016-01-07 13:25:00,178.54,178.76,178.54,178.6,26963.0,151.652,151.8389,151.652,151.7029,26963.0
2016-01-07 13:30:00,178.55,178.57,178.24,178.4,59818.0,151.6605,151.6775,151.3972,151.5331,59818.0
2016-01-07 13:35:00,178.41,178.47,177.82,178.05,107031.0,151.5416,151.5925,151.0404,151.2358,107031.0
2016-01-07 13:40:00,178.02,178.26,177.82,178.24,68755.0,151.2103,151.4142,151.0404,151.3972,68755.0
2016-01-07 13:45:00,178.2,178.43,178.15,178.43,42113.0,151.3632,151.5585,151.3207,151.5585,42113.0
2016-01-07 13:50:00,178.4,178.57,178.36,178.55,57114.0,151.5331,151.6775,151.4991,151.6605,57114.0
2016-01-07 13:55:00,178.51,178.61,178.26,178.29,29280.0,151.6265,151.7114,151.4142,151.4396,29280.0
2016-01-07 14:00:00,178.27,178.4,178.04,178.16,41480.0,151.4226,151.5331,151.2273,151.3292,41480.0
2016-01-07 14:05:00,178.14,178.27,177.98,178.1,53276.0,151.3122,151.4226,151.1763,151.2782,53276.0
2016-01-07 14:10:00,178.11,178.4,178.0,178.11,35401.0,151.2867,151.5331,151.1933,151.2867,35401.0
2016-01-07 14:15:00,178.14,178.44,178.06,178.38,25360.0,151.3122,151.567,151.2443,151.5161,25360.0
2016-01-07 14:20:00,178.41,178.41,178.19,178.22,28232.0,151.5416,151.5416,151.3547,151.3802,28232.0
2016-01-07 14:25:00,178.18,178.27,177.92,177.95,32002.0,151.3462,151.4226,151.1254,151.1508,32002.0
2016-01-07 14:30:00,177.94,178.14,177.7,177.92,84463.0,151.1423,151.3122,150.9385,151.1254,84463.0
2016-01-07 14:35:00,177.92,178.38,177.92,178.38,55672.0,151.1254,151.5161,151.1254,151.5161,55672.0
2016-01-07 14:40:00,178.39,178.66,178.26,178.62,57076.0,151.5246,151.7539,151.4142,151.7199,57076.0
2016-01-07 14:45:00,178.63,178.86,178.55,178.84,30193.0,151.7284,151.9238,151.6605,151.9068,30193.0
2016-01-07 14:50:00,178.85,178.93,178.59,178.61,52279.0,151.9153,151.9832,151.6945,151.7114,52279.0
2016-01-07 14:55:00,178.61,178.66,178.19,178.19,105319.0,151.7114,151.7539,151.3547,151.3547,105319.0
2016-01-07 15:00:00,178.16,178.22,177.89,177.99,69173.0,151.3292,151.3802,151.0999,151.1848,69173.0
2016-01-07 15:05:00,178.01,178.33,177.93,178.33,33494.0,151.2018,151.4736,151.1338,151.4736,33494.0
2016-01-07 15:10:00,178.31,178.5,178.03,178.16,71388.0,151.4566,151.618,151.2188,151.3292,71388.0
2016-01-07 15:15:00,178.18,178.32,177.96,178.09,40214.0,151.3462,151.4651,151.1593,151.2698,40214.0
2016-01-07 15:20:00,178.09,178.1,177.73,177.89,65424.0,151.2698,151.2782,150.964,151.0999,65424.0
2016-01-07 15:25:00,177.92,177.92,177.55,177.55,791120.0,151.1254,151.1254,150.8111,150.8111,791120.0
2016-01-07 15:30:00,177.5,178.25,177.5,178.21,128462.0,150.7686,151.4057,150.7686,151.3717,128462.0
2016-01-07 15:35:00,178.23,178.54,178.04,178.4,46608.0,151.3887,151.652,151.2273,151.5331,46608.0
2016-01-07 15:40:00,178.38,178.47,178.13,178.13,36301.0,151.5161,151.5925,151.3037,151.3037,36301.0
2016-01-07 15:45:00,178.09,178.76,178.06,178.56,49678.0,151.2698,151.8389,151.2443,151.669,49678.0
2016-01-07 15:50:00,178.54,178.55,178.27,178.43,44502.0,151.652,151.6605,151.4226,151.5585,44502.0
2016-01-07 15:55:00,178.41,178.62,177.87,177.89,225511.0,151.5416,151.7199,151.0829,151.0999,225511.0
2016-01-08 09:30:00,178.97,179.53,178.7,179.48,244551.0,152.0172,152.4929,151.7879,152.4504,244551.0
2016-01-08 09:35:00,179.47,179.49,178.86,179.03,59484.0,152.4419,152.4589,151.9238,152.0682,59484.0
2016-01-08 09:40:00,179.0,179.12,178.59,178.62,38199.0,152.0427,152.1446,151.6945,151.7199,38199.0
2016-01-08 09:45:00,178.62,179.03,178.55,178.96,94931.0,151.7199,152.0682,151.6605,152.0087,94931.0
2016-01-08 09:50:00,178.95,179.07,178.75,178.89,42082.0,152.0002,152.1022,151.8304,151.9493,42082.0
2016-01-08 09:55:00,178.89,179.22,178.86,179.2,43957.0,151.9493,152.2296,151.9238,152.2126,43957.0
2016-01-08 10:00:00,179.17,179.18,178.37,178.44,74523.0,152.1871,152.1956,151.5076,151.567,74523.0
2016-01-08 10:05:00,178.44,178.55,178.23,178.23,35409.0,151.567,151.6605,151.3887,151.3887,35409.0
2016-01-08 10:10:00,178.2,178.36,178.0,178.08,56967.0,151.3632,151.4991,151.1933,151.2613,56967.0
2016-01-08 10:15:00,178.07,178.42,178.06,178.22,40629.0,151.2528,151.5501,151.2443,151.3802,40629.0
2016-01-08 10:20:00,178.23,178.33,178.08,178.32,46645.0,151.3887,151.4736,151.2613,151.4651,46645.0
2016-01-08 10:25:00,178.32,178.68,178.27,178.47,53408.0,151.4651,151.7709,151.4226,151.5925,53408.0
2016-01-08 10:30:00,178.51,178.7,178.5,178.6,22851.0,151.6265,151.7879,151.618,151.7029,22851.0
2016-01-08 10:35:00,178.62,178.64,178.14,178.2,25562.0,151.7199,151.7369,151.3122,151.3632,25562.0
2016-01-08 10:40:00,178.19,178.31,178.1,178.13,29248.0,151.3547,151.4566,151.2782,151.3037,29248.0
2016-01-08 10:45:00,178.1,178.67,178.08,178.58,24918.0,151.2782,151.7624,151.2613,151.686,24918.0
2016-01-08 10:50:00,178.52,178.52,178.13,178.13,16407.0,151.635,151.635,151.3037,151.3037,16407.0
2016-01-08 10:55:00,178.13,178.37,178.0,178.21,21998.0,151.3037,151.5076,151.1933,151.3717,21998.0
2016-01-08 11:00:00,178.16,178.45,178.16,178.17,15901.0,151.3292,151.5755,151.3292,151.3377,15901.0
2016-01-08 11:05:00,178.24,178.4,178.01,178.16,30697.0,151.3972,151.5331,151.2018,151.3292,30697.0
2016-01-08 11:10:00,178.16,178.17,177.86,177.94,19527.0,151.3292,151.3377,151.0744,151.1423,19527.0
2016-01-08 11:15:00,177.9,178.0,177.8,177.82,41723.0,151.1084,151.1933,151.0234,151.0404,41723.0
2016-01-08 11:20:00,177.77,177.84,177.63,177.73,16199.0,150.9979,151.0574,150.879,150.964,16199.0
2016-01-08 11:25:00,177.74,177.75,177.4,177.52,31282.0,150.9725,150.981,150.6837,150.7856,31282.0
2016-01-08 11:30:00,177.55,177.55,177.03,177.11,27170.0,150.8111,150.8111,150.3694,150.4373,27170.0
2016-01-08 11:35:00,177.0,177.32,176.97,177.27,39934.0,150.3439,150.6157,150.3184,150.5732,39934.0
2016-01-08 11:40:00,177.29,177.41,176.96,177.41,34692.0,150.5902,150.6922,150.3099,150.6922,34692.0
2016-01-08 11:45:00,177.38,177.58,177.35,177.58,30039.0,150.6667,150.8366,150.6412,150.8366,30039.0
2016-01-08 11:50:00,177.54,177.92,177.48,177.87,30773.0,150.8026,151.1254,150.7516,151.0829,30773.0
2016-01-08 11:55:00,177.86,178.01,177.77,177.92,65568.0,151.0744,151.2018,150.9979,151.1254,65568.0
2016-01-08 12:00:00,177.99,178.14,177.83,177.91,110589.0,151.1848,151.3122,151.0489,151.1169,110589.0
2016-01-08 12:05:00,177.94,178.31,177.94,178.26,102947.0,151.1423,151.4566,151.1423,151.4142,102947.0
2016-01-08 12:10:00,178.25,178.29,178.07,178.25,72883.0,151.4057,151.4396,151.2528,151.4057,72883.0
2016-01-08 12:15:00,178.26,178.5,178.18,178.41,19542.0,151.4142,151.618,151.3462,151.5416,19542.0
2016-01-08 12:20:00,178.41,178.58,178.33,178.55,33123.0,151.5416,151.686,151.4736,151.6605,33123.0
2016-01-08 12:25:00,178.5,178.64,178.4,178.59,19804.0,151.618,151.7369,151.5331,151.6945,19804.0
2016-01-08 12:30:00,178.58,178.58,178.3,178.3,16740.0,151.686,151.686,151.4481,151.4481,16740.0
2016-01-08 12:35:00,178.27,178.41,178.11,178.12,11161.0,151.4226,151.5416,151.2867,151.2952,11161.0
2016-01-08 12:40:00,178.14,178.22,178.06,178.16,65291.0,151.3122,151.3802,151.2443,151.3292,65291.0
2016-01-08 12:45:00,178.12,178.4,178.09,178.33,38160.0,151.2952,151.5331,151.2698,151.4736,38160.0
2016-01-08 12:50:00,178.31,178.32,178.04,178.26,10360.0,151.4566,151.4651,151.2273,151.4142,10360.0
2016-01-08 12:55:00,178.23,178.25,178.12,178.17,10064.0,151.3887,151.4057,151.2952,151.3377,10064.0
2016-01-08 13:00:00,178.15,178.35,178.1,178.15,22995.0,151.3207,151.4906,151.2782,151.3207,22995.0
2016-01-08 13:05:00,178.08,178.08,177.76,177.85,37006.0,151.2613,151.2613,150.9895,151.0659,37006.0
2016-01-08 13:10:00,177.84,177.84,177.71,177.82,12950.0,151.0574,151.0574,150.947,151.0404,12950.0
2016-01-08 13:15:00,177.78,177.92,177.68,177.92,15116.0,151.0064,151.1254,150.9215,151.1254,15116.0
2016-01-08 13:20:00,177.87,177.97,177.62,177.66,65112.0,151.0829,151.1678,150.8705,150.9045,65112.0
2016-01-08 13:25:00,177.59,177.79,177.49,177.69,32079.0,150.8451,151.0149,150.7601,150.93,32079.0
2016-01-08 13:30:00,177.67,177.9,177.67,177.89,22786.0,150.913,151.1084,150.913,151.0999,22786.0
2016-01-08 13:35:00,177.93,178.2,177.89,178.15,303229.0,151.1338,151.3632,151.0999,151.3207,303229.0
2016-01-08 13:40:00,178.16,178.21,178.05,178.09,23098.0,151.3292,151.3717,151.2358,151.2698,23098.0
2016-01-08 13:45:00,178.09,178.09,177.78,177.79,30198.0,151.2698,151.2698,151.0064,151.0149,30198.0
2016-01-08 13:50:00,177.78,177.92,177.78,177.88,15934.0,151.0064,151.1254,151.0064,151.0914,15934.0
2016-01-08 13:55:00,177.87,177.92,177.68,177.71,21100.0,151.0829,151.1254,150.9215,150.947,21100.0
2016-01-08 14:00:00,177.74,178.09,177.74,178.04,22857.0,150.9725,151.2698,150.9725,151.2273,22857.0
2016-01-08 14:05:00,178.08,178.08,177.94,177.95,63062.0,151.2613,151.2613,151.1423,151.1508,63062.0
2016-01-08 14:10:00,177.97,177.97,177.6,177.61,22321.0,151.1678,151.1678,150.8535,150.862,22321.0
2016-01-08 14:15:00,177.6,177.79,177.49,177.73,22177.0,150.8535,151.0149,150.7601,150.964,22177.0
2016-01-08 14:20:00,177.7,177.77,177.42,177.44,2651544.0,150.9385,150.9979,150.7007,150.7176,2651544.0
2016-01-08 14:25:00,177.4,177.41,177.23,177.25,388241.0,150.6837,150.6922,150.5393,150.5563,388241.0
2016-01-08 14:30:00,177.23,177.48,177.2,177.39,32999.0,150.5393,150.7516,150.5138,150.6752,32999.0
2016-01-08 14:35:00,177.33,177.35,177.13,177.24,29600.0,150.6242,150.6412,150.4543,150.5478,29600.0
2016-01-08 14:40:00,177.18,177.65,177.1,177.65,36470.0,150.4968,150.896,150.4288,150.896,36470.0
2016-01-08 14:45:00,177.63,177.78,177.55,177.64,27938.0,150.879,151.0064,150.8111,150.8875,27938.0
2016-01-08 14:50:00,177.65,177.67,177.32,177.53,46580.0,150.896,150.913,150.6157,150.7941,46580.0
2016-01-08 14:55:00,177.51,177.51,177.2,177.28,51636.0,150.7771,150.7771,150.5138,150.5817,51636.0
2016-01-08 15:00:00,177.25,177.52,177.19,177.46,261126.0,150.5563,150.7856,150.5053,150.7346,261126.0
2016-01-08 15:05:00,177.46,177.51,177.32,177.38,35251.0,150.7346,150.7771,150.6157,150.6667,35251.0
2016-01-08 15:10:00,177.35,177.47,177.09,177.25,40111.0,150.6412,150.7431,150.4204,150.5563,40111.0
2016-01-08 15:15:00,177.28,177.5,177.15,177.15,51169.0,150.5817,150.7686,150.4713,150.4713,51169.0
2016-01-08 15:20:00,177.12,177.25,177.02,177.17,28840.0,150.4458,150.5563,150.3609,150.4883,28840.0
2016-01-08 15:25:00,177.19,177.28,176.85,176.91,48795.0,150.5053,150.5817,150.2165,150.2675,48795.0
2016-01-08 15:30:00,176.88,176.89,176.59,176.66,46572.0,150.242,150.2505,149.9957,150.0551,46572.0
2016-01-08 15:35:00,176.67,176.8,176.48,176.52,43499.0,150.0636,150.174,149.9022,149.9362,43499.0
2016-01-08 15:40:00,176.52,176.62,176.31,176.47,65737.0,149.9362,150.0211,149.7578,149.8937,65737.0
2016-01-08 15:45:00,176.43,176.44,176.03,176.05,118713.0,149.8597,149.8682,149.52,149.537,118713.0
2016-01-08 15:50:00,176.04,176.25,175.75,175.8,486553.0,149.5285,149.7069,149.2822,149.3246,486553.0
2016-01-08 15:55:00,175.8,176.09,175.65,175.94,587316.0,149.3246,149.571,149.1972,149.4435,587316.0
2016-01-11 09:30:00,177.04,177.32,176.91,177.18,312102.0,150.3779,150.6157,150.2675,150.4968,312102.0
2016-01-11 09:35:00,177.19,177.23,176.57,176.76,52655.0,150.5053,150.5393,149.9787,150.1401,52655.0
2016-01-11 09:40:00,176.72,176.8,176.49,176.71,59331.0,150.1061,150.174,149.9107,150.0976,59331.0
2016-01-11 09:45:00,176.74,176.75,176.26,176.29,134530.0,150.1231,150.1316,149.7153,149.7408,134530.0
2016-01-11 09:50:00,176.31,176.31,176.12,176.13,47212.0,149.7578,149.7578,149.5964,149.6049,47212.0
2016-01-11 09:55:00,176.13,176.18,175.97,176.18,20902.0,149.6049,149.6474,149.469,149.6474,20902.0
2016-01-11 10:00:00,176.14,176.44,176.04,176.22,44803.0,149.6134,149.8682,149.5285,149.6814,44803.0
2016-01-11 10:05:00,176.21,176.36,176.03,176.28,28608.0,149.6729,149.8003,149.52,149.7323,28608.0
2016-01-11 10:10:00,176.31,176.53,176.2,176.28,54982.0,149.7578,149.9447,149.6644,149.7323,54982.0
2016-01-11 10:15:00,176.24,176.25,175.84,176.02,59226.0,149.6984,149.7069,149.3586,149.5115,59226.0
2016-01-11 10:20:00,176.02,176.38,176.02,176.32,21338.0,149.5115,149.8173,149.5115,149.7663,21338.0
2016-01-11 10:25:00,176.33,176.34,176.16,176.29,17026.0,149.7748,149.7833,149.6304,149.7408,17026.0
2016-01-11 10:30:00,176.32,176.72,176.32,176.68,33512.0,149.7663,150.1061,149.7663,150.0721,33512.0
2016-01-11 10:35:00,176.72,176.79,176.48,176.5,18173.0,150.1061,150.1655,149.9022,149.9192,18173.0
2016-01-11 10:40:00,176.5,176.67,176.32,176.61,27230.0,149.9192,150.0636,149.7663,150.0126,27230.0
2016-01-11 10:45:00,176.59,176.59,175.99,176.15,114213.0,149.9957,149.9957,149.486,149.6219,114213.0
2016-01-11 10:50:00,176.16,176.2,175.67,175.71,47170.0,149.6304,149.6644,149.2142,149.2482,47170.0
2016-01-11 10:55:00,175.75,175.81,175.45,175.59,58287.0,149.2822,149.3331,149.0273,149.1463,58287.0
2016-01-11 11:00:00,175.57,175.6,175.36,175.38,38334.0,149.1293,149.1547,148.9509,148.9679,38334.0
2016-01-11 11:05:00,175.35,175.37,175.19,175.34,36701.0,148.9424,148.9594,148.8065,148.9339,36701.0
2016-01-11 11:10:00,175.36,175.58,175.36,175.55,17305.0,148.9509,149.1378,148.9509,149.1123,17305.0
2016-01-11 11:15:00,175.56,175.9,175.54,175.75,72498.0,149.1208,149.4096,149.1038,149.2822,72498.0
2016-01-11 11:20:00,175.73,175.79,175.52,175.59,85397.0,149.2652,149.3161,149.0868,149.1463,85397.0
2016-01-11 11:25:00,175.59,175.7,175.5,175.68,13510.0,149.1463,149.2397,149.0698,149.2227,13510.0
2016-01-11 11:30:00,175.63,175.64,175.3,175.4,21794.0,149.1802,149.1887,148.8999,148.9849,21794.0
2016-01-11 11:35:00,175.37,175.89,175.33,175.75,27623.0,148.9594,149.4011,148.9254,149.2822,27623.0
2016-01-11 11:40:00,175.75,176.13,175.75,175.83,39084.0,149.2822,149.6049,149.2822,149.3501,39084.0
2016-01-11 11:45:00,175.84,176.15,175.83,176.09,23044.0,149.3586,149.6219,149.3501,149.571,23044.0
2016-01-11 11:50:00,176.08,176.41,176.0,176.31,26157.0,149.5625,149.8428,149.4945,149.7578,26157.0
2016-01-11 11:55:00,176.29,176.38,176.07,176.15,31045.0,149.7408,149.8173,149.554,149.6219,31045.0
2016-01-11 12:00:00,176.16,176.19,176.0,176.08,22870.0,149.6304,149.6559,149.4945,149.5625,22870.0
2016-01-11 12:05:00,176.04,176.14,175.96,176.02,16332.0,149.5285,149.6134,149.4605,149.5115,16332.0
2016-01-11 12:10:00,175.98,176.12,175.84,175.86,9925.0,149.4775,149.5964,149.3586,149.3756,9925.0
2016-01-11 12:15:00,175.84,175.92,175.58,175.69,27021.0,149.3586,149.4266,149.1378,149.2312,27021.0
2016-01-11 12:20:00,175.68,175.72,175.43,175.49,51188.0,149.2227,149.2567,149.0103,149.0613,51188.0
2016-01-11 12:25:00,175.48,175.53,175.27,175.35,24481.0,149.0528,149.0953,148.8744,148.9424,24481.0
2016-01-11 12:30:00,175.31,175.54,175.31,175.5,23486.0,148.9084,149.1038,148.9084,149.0698,23486.0
2016-01-11 12:35:00,175.47,175.63,175.33,175.35,10963.0,149.0443,149.1802,148.9254,148.9424,10963.0
2016-01-11 12:40:00,175.32,175.49,175.21,175.45,146264.0,148.9169,149.0613,148.8235,149.0273,146264.0
2016-01-11 12:45:00,175.47,175.54,175.38,175.42,16566.0,149.0443,149.1038,148.9679,149.0019,16566.0
2016-01-11 12:50:00,175.43,175.53,175.23,175.25,37382.0,149.0103,149.0953,148.8405,148.8575,37382.0
2016-01-11 12:55:00,175.23,175.44,175.2,175.41,116500.0,148.8405,149.0188,148.815,148.9934,116500.0
2016-01-11 13:00:00,175.45,175.62,175.31,175.57,26242.0,149.0273,149.1717,148.9084,149.1293,26242.0
2016-01-11 13:05:00,175.57,175.58,175.3,175.36,23064.0,149.1293,149.1378,148.8999,148.9509,23064.0
2016-01-11 13:10:00,175.31,175.38,174.88,174.91,151458.0,148.9084,148.9679,148.5432,148.5687,151458.0
2016-01-11 13:15:00,174.89,175.18,174.88,175.14,43926.0,148.5517,148.798,148.5432,148.764,43926.0
2016-01-11 13:20:00,175.18,175.19,174.98,175.06,22977.0,148.798,148.8065,148.6281,148.6961,22977.0
2016-01-11 13:25:00,175.02,175.05,174.69,174.72,48107.0,148.6621,148.6876,148.3818,148.4073,48107.0
2016-01-11 13:30:00,174.72,174.93,174.72,174.79,63334.0,148.4073,148.5856,148.4073,148.4667,63334.0
2016-01-11 13:35:00,174.79,174.87,174.47,174.64,75278.0,148.4667,148.5347,148.1949,148.3393,75278.0
2016-01-11 13:40:00,174.65,174.67,174.42,174.49,40379.0,148.3478,148.3648,148.1525,148.2119,40379.0
2016-01-11 13:45:00,174.47,174.51,174.13,174.15,41809.0,148.1949,148.2289,147.9061,147.9231,41809.0
2016-01-11 13:50:00,174.16,174.36,174.06,174.36,41859.0,147.9316,148.1015,147.8467,148.1015,41859.0
2016-01-11 13:55:00,174.34,174.47,174.32,174.36,36018.0,148.0845,148.1949,148.0675,148.1015,36018.0
2016-01-11 14:00:00,174.38,174.67,174.2,174.59,39400.0,148.1185,148.3648,147.9656,148.2969,39400.0
2016-01-11 14:05:00,174.58,174.87,174.53,174.85,66094.0,148.2884,148.5347,148.2459,148.5177,66094.0
2016-01-11 14:10:00,174.87,175.21,174.79,174.8,56417.0,148.5347,148.8235,148.4667,148.4752,56417.0
2016-01-11 14:15:00,174.81,175.3,174.81,175.13,67116.0,148.4837,148.8999,148.4837,148.7555,67116.0
2016-01-11 14:20:00,175.15,175.26,174.93,175.21,38226.0,148.7725,148.8659,148.5856,148.8235,38226.0
2016-01-11 14:25:00,175.22,175.51,175.1,175.35,74628.0,148.832,149.0783,148.73,148.9424,74628.0
2016-01-11 14:30:00,175.38,175.5,175.17,175.27,30041.0,148.9679,149.0698,148.7895,148.8744,30041.0
2016-01-11 14:35:00,175.25,175.43,175.13,175.43,20669.0,148.8575,149.0103,148.7555,149.0103,20669.0
2016-01-11 14:40:00,175.42,175.61,175.29,175.42,46160.0,149.0019,149.1632,148.8914,149.0019,46160.0
2016-01-11 14:45:00,175.4,175.48,175.27,175.31,19177.0,148.9849,149.0528,148.8744,148.9084,19177.0
2016-01-11 14:50:00,175.28,175.29,175.07,175.08,26219.0,148.8829,148.8914,148.7046,148.7131,26219.0
2016-01-11 14:55:00,175.09,175.17,174.97,175.11,21064.0,148.7216,148.7895,148.6196,148.7385,21064.0
2016-01-11 15:00:00,175.1,175.29,175.1,175.16,37128.0,148.73,148.8914,148.73,148.781,37128.0
2016-01-11 15:05:00,175.14,175.14,174.71,174.9,49181.0,148.764,148.764,148.3988,148.5602,49181.0
2016-01-11 15:10:00,174.89,174.89,174.64,174.65,33531.0,148.5517,148.5517,148.3393,148.3478,33531.0
2016-01-11 15:15:00,174.67,174.73,174.44,174.7,28582.0,148.3648,148.4158,148.1694,148.3903,28582.0
2016-01-11 15:20:00,174.67,175.38,174.62,175.37,59902.0,148.3648,148.9679,148.3223,148.9594,59902.0
2016-01-11 15:25:00,175.33,176.0,175.3,175.89,88964.0,148.9254,149.4945,148.8999,149.4011,88964.0
2016-01-11 15:30:00,175.95,176.37,175.9,176.27,49471.0,149.452,149.8088,149.4096,149.7238,49471.0
2016-01-11 15:35:00,176.32,176.71,176.11,176.48,109546.0,149.7663,150.0976,149.5879,149.9022,109546.0
2016-01-11 15:40:00,176.5,176.74,176.39,176.74,59630.0,149.9192,150.1231,149.8258,150.1231,59630.0
2016-01-11 15:45:00,176.74,176.75,176.13,176.22,73936.0,150.1231,150.1316,149.6049,149.6814,73936.0
2016-01-11 15:50:00,176.25,176.56,176.25,176.53,77728.0,149.7069,149.9702,149.7069,149.9447,77728.0
2016-01-11 15:55:00,176.56,176.58,176.05,176.09,175426.0,149.9702,149.9872,149.537,149.571,175426.0
2016-01-12 09:30:00,177.75,177.75,177.31,177.67,108838.0,150.981,150.981,150.6072,150.913,108838.0
2016-01-12 09:35:00,177.73,178.06,177.61,178.0,43022.0,150.964,151.2443,150.862,151.1933,43022.0
2016-01-12 09:40:00,178.0,178.22,177.99,178.16,54872.0,151.1933,151.3802,151.1848,151.3292,54872.0
2016-01-12 09:45:00,178.16,178.36,178.12,178.14,29128.0,151.3292,151.4991,151.2952,151.3122,29128.0
2016-01-12 09:50:00,178.16,178.31,177.92,177.92,19300.0,151.3292,151.4566,151.1254,151.1254,19300.0
2016-01-12 09:55:00,177.89,178.1,177.78,177.84,50385.0,151.0999,151.2782,151.0064,151.0574,50385.0
2016-01-12 10:00:00,177.88,177.97,177.47,177.54,34191.0,151.0914,151.1678,150.7431,150.8026,34191.0
2016-01-12 10:05:00,177.56,177.7,177.31,177.4,42124.0,150.8196,150.9385,150.6072,150.6837,42124.0
2016-01-12 10:10:00,177.4,177.68,177.34,177.38,30693.0,150.6837,150.9215,150.6327,150.6667,30693.0
2016-01-12 10:15:00,177.35,177.45,177.08,177.35,24298.0,150.6412,150.7261,150.4119,150.6412,24298.0
2016-01-12 10:20:00,177.3,177.39,176.96,177.02,48141.0,150.5987,150.6752,150.3099,150.3609,48141.0
2016-01-12 10:25:00,177.01,177.17,176.87,177.03,17789.0,150.3524,150.4883,150.2335,150.3694,17789.0
2016-01-12 10:30:00,177.01,177.53,177.0,177.38,16972.0,150.3524,150.7941,150.3439,150.6667,16972.0
2016-01-12 10:35:00,177.42,177.55,177.1,177.17,62048.0,150.7007,150.8111,150.4288,150.4883,62048.0
2016-01-12 10:40:00,177.17,177.2,176.85,177.02,59241.0,150.4883,150.5138,150.2165,150.3609,59241.0
2016-01-12 10:45:00,177.02,177.02,176.59,176.6,40744.0,150.3609,150.3609,149.9957,150.0041,40744.0
2016-01-12 10:50:00,176.62,176.87,176.59,176.87,55660.0,150.0211,150.2335,149.9957,150.2335,55660.0
2016-01-12 10:55:00,176.83,177.06,176.81,177.01,14911.0,150.1995,150.3949,150.1825,150.3524,14911.0
2016-01-12 11:00:00,176.97,177.12,176.84,176.94,13687.0,150.3184,150.4458,150.208,150.2929,13687.0
2016-01-12 11:05:00,176.95,177.01,176.72,176.79,10063.0,150.3014,150.3524,150.1061,150.1655,10063.0
2016-01-12 11:10:00,176.77,176.77,176.42,176.49,318059.0,150.1485,150.1485,149.8513,149.9107,318059.0
2016-01-12 11:15:00,176.46,176.77,176.38,176.67,20566.0,149.8852,150.1485,149.8173,150.0636,20566.0
2016-01-12 11:20:00,176.65,176.71,176.42,176.45,23869.0,150.0466,150.0976,149.8513,149.8767,23869.0
2016-01-12 11:25:00,176.4,176.44,176.25,176.42,35365.0,149.8343,149.8682,149.7069,149.8513,35365.0
2016-01-12 11:30:00,176.35,176.35,176.16,176.29,23576.0,149.7918,149.7918,149.6304,149.7408,23576.0
2016-01-12 11:35:00,176.29,176.29,175.85,175.92,29300.0,149.7408,149.7408,149.3671,149.4266,29300.0
2016-01-12 11:40:00,175.95,176.3,175.94,176.22,27598.0,149.452,149.7493,149.4435,149.6814,27598.0
2016-01-12 11:45:00,176.17,176.53,176.08,176.53,26875.0,149.6389,149.9447,149.5625,149.9447,26875.0
2016-01-12 11:50:00,176.48,176.66,176.4,176.41,18577.0,149.9022,150.0551,149.8343,149.8428,18577.0
2016-01-12 11:55:00,176.39,176.62,176.39,176.48,28202.0,149.8258,150.0211,149.8258,149.9022,28202.0
2016-01-12 12:00:00,176.46,176.83,176.46,176.83,20887.0,149.8852,150.1995,149.8852,150.1995,20887.0
2016-01-12 12:05:00,176.86,176.94,176.78,176.79,4495.0,150.225,150.2929,150.157,150.1655,4495.0
2016-01-12 12:10:00,176.74,176.77,176.51,176.58,21641.0,150.1231,150.1485,149.9277,149.9872,21641.0
2016-01-12 12:15:00,176.51,176.6,176.21,176.24,16541.0,149.9277,150.0041,149.6729,149.6984,16541.0
2016-01-12 12:20:00,176.26,176.27,176.02,176.03,22599.0,149.7153,149.7238,149.5115,149.52,22599.0
2016-01-12 12:25:00,176.09,176.39,176.07,176.17,10548.0,149.571,149.8258,149.554,149.6389,10548.0
2016-01-12 12:30:00,176.14,176.32,175.96,175.96,10032.0,149.6134,149.7663,149.4605,149.4605,10032.0
2016-01-12 12:35:00,175.88,175.94,175.73,175.86,34128.0,149.3926,149.4435,149.2652,149.3756,34128.0
2016-01-12 12:40:00,175.82,175.88,175.61,175.64,17481.0,149.3416,149.3926,149.1632,149.1887,17481.0
2016-01-12 12:45:00,175.66,176.05,175.52,175.98,24761.0,149.2057,149.537,149.0868,149.4775,24761.0
2016-01-12 12:50:00,176.01,176.09,175.91,176.05,12197.0,149.503,149.571,149.4181,149.537,12197.0
2016-01-12 12:55:00,176.04,176.06,175.79,175.82,25545.0,149.5285,149.5455,149.3161,149.3416,25545.0
2016-01-12 13:00:00,175.82,176.27,175.82,175.99,22555.0,149.3416,149.7238,149.3416,149.486,22555.0
2016-01-12 13:05:00,176.07,176.16,175.89,175.98,14504.0,149.554,149.6304,149.4011,149.4775,14504.0
2016-01-12 13:10:00,176.01,176.42,176.0,176.38,20526.0,149.503,149.8513,149.4945,149.8173,20526.0
2016-01-12 13:15:00,176.35,176.35,176.12,176.16,6355.0,149.7918,149.7918,149.5964,149.6304,6355.0
2016-01-12 13:20:00,176.13,176.13,175.88,175.88,17166.0,149.6049,149.6049,149.3926,149.3926,17166.0
2016-01-12 13:25:00,175.86,175.95,175.78,175.85,21599.0,149.3756,149.452,149.3076,149.3671,21599.0
2016-01-12 13:30:00,175.81,176.05,175.7,175.85,70813.0,149.3331,149.537,149.2397,149.3671,70813.0
2016-01-12 13:35:00,175.89,176.13,175.81,175.99,36123.0,149.4011,149.6049,149.3331,149.486,36123.0
2016-01-12 13:40:00,176.02,176.27,175.91,176.25,26313.0,149.5115,149.7238,149.4181,149.7069,26313.0
2016-01-12 13:45:00,176.29,176.32,176.19,176.3,12947.0,149.7408,149.7663,149.6559,149.7493,12947.0
2016-01-12 13:50:00,176.36,176.5,176.22,176.3,13118.0,149.8003,149.9192,149.6814,149.7493,13118.0
2016-01-12 13:55:00,176.26,176.28,175.96,175.97,10029.0,149.7153,149.7323,149.4605,149.469,10029.0
2016-01-12 14:00:00,175.93,175.98,175.47,175.49,55273.0,149.435,149.4775,149.0443,149.0613,55273.0
2016-01-12 14:05:00,175.53,175.58,175.39,175.55,23945.0,149.0953,149.1378,148.9764,149.1123,23945.0
2016-01-12 14:10:00,175.52,175.77,175.49,175.6,22473.0,149.0868,149.2991,149.0613,149.1547,22473.0
2016-01-12 14:15:00,175.51,175.52,175.32,175.4,20803.0,149.0783,149.0868,148.9169,148.9849,20803.0
2016-01-12 14:20:00,175.35,175.85,175.26,175.83,21877.0,148.9424,149.3671,148.8659,149.3501,21877.0
2016-01-12 14:25:00,175.81,176.04,175.81,175.88,33860.0,149.3331,149.5285,149.3331,149.3926,33860.0
2016-01-12 14:30:00,175.86,176.28,175.81,176.28,22306.0,149.3756,149.7323,149.3331,149.7323,22306.0
2016-01-12 14:35:00,176.29,176.64,176.24,176.53,30870.0,149.7408,150.0381,149.6984,149.9447,30870.0
2016-01-12 14:40:00,176.53,176.57,176.17,176.24,42583.0,149.9447,149.9787,149.6389,149.6984,42583.0
2016-01-12 14:45:00,176.26,176.42,176.21,176.26,25170.0,149.7153,149.8513,149.6729,149.7153,25170.0
2016-01-12 14:50:00,176.26,176.79,176.18,176.75,24505.0,149.7153,150.1655,149.6474,150.1316,24505.0
2016-01-12 14:55:00,176.79,176.89,176.68,176.82,18355.0,150.1655,150.2505,150.0721,150.191,18355.0
2016-01-12 15:00:00,176.83,176.88,176.46,176.56,34957.0,150.1995,150.242,149.8852,149.9702,34957.0
2016-01-12 15:05:00,176.59,176.63,176.31,176.33,21963.0,149.9957,150.0296,149.7578,149.7748,21963.0
2016-01-12 15:10:00,176.35,176.58,176.35,176.47,37144.0,149.7918,149.9872,149.7918,149.8937,37144.0
2016-01-12 15:15:00,176.49,177.06,176.49,177.02,32582.0,149.9107,150.3949,149.9107,150.3609,32582.0
2016-01-12 15:20:00,177.08,177.41,177.02,177.38,28610.0,150.4119,150.6922,150.3609,150.6667,28610.0
2016-01-12 15:25:00,177.42,177.57,177.27,177.27,44029.0,150.7007,150.8281,150.5732,150.5732,44029.0
2016-01-12 15:30:00,177.25,177.31,177.06,177.16,35531.0,150.5563,150.6072,150.3949,150.4798,35531.0
2016-01-12 15:35:00,177.17,177.56,177.13,177.17,59648.0,150.4883,150.8196,150.4543,150.4883,59648.0
2016-01-12 15:40:00,177.15,177.76,177.1,177.73,44166.0,150.4713,150.9895,150.4288,150.964,44166.0
2016-01-12 15:45:00,177.72,177.85,177.54,177.66,37291.0,150.9555,151.0659,150.8026,150.9045,37291.0
2016-01-12 15:50:00,177.65,177.7,177.45,177.63,44070.0,150.896,150.9385,150.7261,150.879,44070.0
2016-01-12 15:55:00,177.63,177.75,177.51,177.54,68369.0,150.879,150.981,150.7771,150.8026,68369.0
2016-01-13 09:30:00,178.25,178.55,178.15,178.36,99431.0,151.4057,151.6605,151.3207,151.4991,99431.0
2016-01-13 09:35:00,178.36,178.62,178.12,178.61,52343.0,151.4991,151.7199,151.2952,151.7114,52343.0
2016-01-13 09:40:00,178.62,178.64,178.19,178.19,16331.0,151.7199,151.7369,151.3547,151.3547,16331.0
2016-01-13 09:45:00,178.17,178.2,177.97,178.15,34479.0,151.3377,151.3632,151.1678,151.3207,34479.0
2016-01-13 09:50:00,178.1,178.15,177.75,177.84,22218.0,151.2782,151.3207,150.981,151.0574,22218.0
2016-01-13 09:55:00,177.84,178.11,177.81,177.96,22478.0,151.0574,151.2867,151.0319,151.1593,22478.0
2016-01-13 10:00:00,177.96,178.23,177.68,177.97,79262.0,151.1593,151.3887,150.9215,151.1678,79262.0
2016-01-13 10:05:00,178.01,178.1,177.75,178.1,17731.0,151.2018,151.2782,150.981,151.2782,17731.0
2016-01-13 10:10:00,178.09,178.09,177.58,177.63,40476.0,151.2698,151.2698,150.8366,150.879,40476.0
2016-01-13 10:15:00,177.6,177.64,177.37,177.5,29973.0,150.8535,150.8875,150.6582,150.7686,29973.0
2016-01-13 10:20:00,177.48,177.73,177.47,177.71,33612.0,150.7516,150.964,150.7431,150.947,33612.0
2016-01-13 10:25:00,177.7,177.72,177.49,177.69,17804.0,150.9385,150.9555,150.7601,150.93,17804.0
2016-01-13 10:30:00,177.66,177.66,176.95,176.97,41068.0,150.9045,150.9045,150.3014,150.3184,41068.0
2016-01-13 10:35:00,177.01,177.24,176.88,176.89,25930.0,150.3524,150.5478,150.242,150.2505,25930.0
2016-01-13 10:40:00,176.88,177.33,176.84,177.24,38080.0,150.242,150.6242,150.208,150.5478,38080.0
2016-01-13 10:45:00,177.25,177.33,177.04,177.28,16933.0,150.5563,150.6242,150.3779,150.5817,16933.0
2016-01-13 10:50:00,177.3,177.5,177.15,177.27,25488.0,150.5987,150.7686,150.4713,150.5732,25488.0
2016-01-13 10:55:00,177.25,177.58,177.07,177.54,59160.0,150.5563,150.8366,150.4034,150.8026,59160.0
2016-01-13 11:00:00,177.57,177.57,177.11,177.14,19003.0,150.8281,150.8281,150.4373,150.4628,19003.0
2016-01-13 11:05:00,177.14,177.26,176.9,176.9,19413.0,150.4628,150.5648,150.259,150.259,19413.0
2016-01-13 11:10:00,176.9,177.38,176.9,177.28,13790.0,150.259,150.6667,150.259,150.5817,13790.0
2016-01-13 11:15:00,177.29,177.72,177.29,177.68,23477.0,150.5902,150.9555,150.5902,150.9215,23477.0
2016-01-13 11:20:00,177.68,177.77,177.32,177.41,31131.0,150.9215,150.9979,150.6157,150.6922,31131.0
2016-01-13 11:25:00,177.42,177.42,177.15,177.29,12919.0,150.7007,150.7007,150.4713,150.5902,12919.0
2016-01-13 11:30:00,177.27,177.49,177.11,177.35,32804.0,150.5732,150.7601,150.4373,150.6412,32804.0
2016-01-13 11:35:00,177.36,177.57,177.21,177.25,23407.0,150.6497,150.8281,150.5223,150.5563,23407.0
2016-01-13 11:40:00,177.24,177.27,177.03,177.08,14485.0,150.5478,150.5732,150.3694,150.4119,14485.0
2016-01-13 11:45:00,177.07,177.07,176.68,176.69,24423.0,150.4034,150.4034,150.0721,150.0806,24423.0
2016-01-13 11:50:00,176.73,176.87,176.63,176.69,14872.0,150.1146,150.2335,150.0296,150.0806,14872.0
2016-01-13 11:55:00,176.69,176.7,176.35,176.48,20441.0,150.0806,150.0891,149.7918,149.9022,20441.0
2016-01-13 12:00:00,176.45,176.66,176.45,176.49,10602.0,149.8767,150.0551,149.8767,149.9107,10602.0
2016-01-13 12:05:00,176.5,176.52,176.29,176.39,23474.0,149.9192,149.9362,149.7408,149.8258,23474.0
2016-01-13 12:10:00,176.43,176.61,176.28,176.51,12116.0,149.8597,150.0126,149.7323,149.9277,12116.0
2016-01-13 12:15:00,176.51,176.67,176.35,176.47,16226.0,149.9277,150.0636,149.7918,149.8937,16226.0
2016-01-13 12:20:00,176.46,176.71,176.34,176.62,13710.0,149.8852,150.0976,149.7833,150.0211,13710.0
2016-01-13 12:25:00,176.62,176.7,176.4,176.57,13918.0,150.0211,150.0891,149.8343,149.9787,13918.0
2016-01-13 12:30:00,176.58,176.58,176.13,176.25,42752.0,149.9872,149.9872,149.6049,149.7069,42752.0
2016-01-13 12:35:00,176.25,176.32,176.07,176.09,24030.0,149.7069,149.7663,149.554,149.571,24030.0
2016-01-13 12:40:00,176.08,176.13,175.94,176.01,21333.0,149.5625,149.6049,149.4435,149.503,21333.0
2016-01-13 12:45:00,176.0,176.17,175.95,176.04,20993.0,149.4945,149.6389,149.452,149.5285,20993.0
2016-01-13 12:50:00,176.04,176.04,175.75,175.85,23243.0,149.5285,149.5285,149.2822,149.3671,23243.0
2016-01-13 12:55:00,175.84,175.89,175.68,175.79,30240.0,149.3586,149.4011,149.2227,149.3161,30240.0
2016-01-13 13:00:00,175.77,175.82,175.58,175.75,26121.0,149.2991,149.3416,149.1378,149.2822,26121.0
2016-01-13 13:05:00,175.74,175.91,175.68,175.9,32384.0,149.2737,149.4181,149.2227,149.4096,32384.0
2016-01-13 13:10:00,175.88,176.04,175.76,175.88,22526.0,149.3926,149.5285,149.2906,149.3926,22526.0
2016-01-13 13:15:00,175.89,175.94,175.69,175.69,20546.0,149.4011,149.4435,149.2312,149.2312,20546.0
2016-01-13 13:20:00,175.67,175.71,175.49,175.57,19302.0,149.2142,149.2482,149.0613,149.1293,19302.0
2016-01-13 13:25:00,175.54,175.58,175.35,175.36,32200.0,149.1038,149.1378,148.9424,148.9509,32200.0
2016-01-13 13:30:00,175.36,175.52,175.34,175.44,51962.0,148.9509,149.0868,148.9339,149.0188,51962.0
2016-01-13 13:35:00,175.5,175.5,175.07,175.11,26018.0,149.0698,149.0698,148.7046,148.7385,26018.0
2016-01-13 13:40:00,175.09,175.18,174.8,174.8,55213.0,148.7216,148.798,148.4752,148.4752,55213.0
2016-01-13 13:45:00,174.8,174.88,174.61,174.7,30121.0,148.4752,148.5432,148.3138,148.3903,30121.0
2016-01-13 13:50:00,174.71,175.02,174.57,174.84,28881.0,148.3988,148.6621,148.2799,148.5092,28881.0
2016-01-13 13:55:00,174.85,174.94,174.44,174.5,59996.0,148.5177,148.5941,148.1694,148.2204,59996.0
2016-01-13 14:00:00,174.52,174.83,174.4,174.49,62657.0,148.2374,148.5007,148.1355,148.2119,62657.0
2016-01-13 14:05:00,174.49,174.67,174.3,174.55,50829.0,148.2119,148.3648,148.0505,148.2629,50829.0
2016-01-13 14:10:00,174.53,174.75,174.43,174.53,27279.0,148.2459,148.4328,148.1609,148.2459,27279.0
2016-01-13 14:15:00,174.51,174.53,174.09,174.31,42605.0,148.2289,148.2459,147.8722,148.059,42605.0
2016-01-13 14:20:00,174.28,174.42,174.05,174.21,24203.0,148.0335,148.1525,147.8382,147.9741,24203.0
2016-01-13 14:25:00,174.2,174.4,173.96,174.33,68792.0,147.9656,148.1355,147.7617,148.076,68792.0
2016-01-13 14:30:00,174.32,174.32,173.22,173.27,99154.0,148.0675,148.0675,147.1332,147.1756,99154.0
2016-01-13 14:35:00,173.26,173.71,173.1,173.62,70850.0,147.1671,147.5494,147.0312,147.4729,70850.0
2016-01-13 14:40:00,173.59,173.6,172.72,172.83,68807.0,147.4475,147.4559,146.7085,146.8019,68807.0
2016-01-13 14:45:00,172.88,173.23,172.87,173.23,62672.0,146.8444,147.1417,146.8359,147.1417,62672.0
2016-01-13 14:50:00,173.26,173.76,173.24,173.7,62098.0,147.1671,147.5918,147.1502,147.5409,62098.0
2016-01-13 14:55:00,173.68,173.79,173.5,173.59,79801.0,147.5239,147.6173,147.371,147.4475,79801.0
2016-01-13 15:00:00,173.64,173.82,173.44,173.62,74811.0,147.4899,147.6428,147.32,147.4729,74811.0
2016-01-13 15:05:00,173.64,173.92,173.57,173.66,68678.0,147.4899,147.7278,147.4305,147.5069,68678.0
2016-01-13 15:10:00,173.62,173.65,173.28,173.31,76773.0,147.4729,147.4984,147.1841,147.2096,76773.0
2016-01-13 15:15:00,173.28,174.05,173.24,173.9,101700.0,147.1841,147.8382,147.1502,147.7108,101700.0
2016-01-13 15:20:00,173.91,174.03,173.68,173.95,115477.0,147.7193,147.8212,147.5239,147.7532,115477.0
2016-01-13 15:25:00,173.97,174.34,173.87,173.89,115159.0,147.7702,148.0845,147.6853,147.7023,115159.0
2016-01-13 15:30:00,173.85,174.1,173.73,173.87,112988.0,147.6683,147.8806,147.5664,147.6853,112988.0
2016-01-13 15:35:00,173.84,173.87,173.41,173.69,110211.0,147.6598,147.6853,147.2946,147.5324,110211.0
2016-01-13 15:40:00,173.69,173.96,173.46,173.47,97007.0,147.5324,147.7617,147.337,147.3455,97007.0
2016-01-13 15:45:00,173.47,173.54,172.98,173.04,125200.0,147.3455,147.405,146.9293,146.9803,125200.0
2016-01-13 15:50:00,173.03,173.24,172.86,173.21,131028.0,146.9718,147.1502,146.8274,147.1247,131028.0
2016-01-13 15:55:00,173.22,173.41,173.03,173.13,194650.0,147.1332,147.2946,146.9718,147.0567,194650.0
2016-01-14 09:30:00,173.79,173.91,173.46,173.46,59359.0,147.6173,147.7193,147.337,147.337,59359.0
2016-01-14 09:35:00,173.45,173.6,173.13,173.13,68088.0,147.3285,147.4559,147.0567,147.0567,68088.0
2016-01-14 09:40:00,173.15,173.54,172.96,173.52,82937.0,147.0737,147.405,146.9123,147.388,82937.0
2016-01-14 09:45:00,173.51,173.53,173.08,173.26,59855.0,147.3795,147.3965,147.0143,147.1671,59855.0
2016-01-14 09:50:00,173.25,173.26,172.72,172.74,64291.0,147.1587,147.1671,146.7085,146.7255,64291.0
2016-01-14 09:55:00,172.75,172.81,172.19,172.32,111149.0,146.734,146.7849,146.2583,146.3687,111149.0
2016-01-14 10:00:00,172.37,172.49,172.06,172.42,57460.0,146.4112,146.5131,146.1479,146.4537,57460.0
2016-01-14 10:05:00,172.39,172.8,172.39,172.52,55842.0,146.4282,146.7764,146.4282,146.5386,55842.0
2016-01-14 10:10:00,172.5,173.1,172.31,173.1,37645.0,146.5216,147.0312,146.3602,147.0312,37645.0
2016-01-14 10:15:00,173.1,173.65,173.03,173.65,24216.0,147.0312,147.4984,146.9718,147.4984,24216.0
2016-01-14 10:20:00,173.7,174.17,173.5,174.17,32592.0,147.5409,147.9401,147.371,147.9401,32592.0
2016-01-14 10:25:00,174.15,174.47,173.88,174.47,41129.0,147.9231,148.1949,147.6938,148.1949,41129.0
2016-01-14 10:30:00,174.45,175.18,174.26,175.06,77059.0,148.1779,148.798,148.0165,148.6961,77059.0
2016-01-14 10:35:00,175.04,175.52,175.01,175.14,486202.0,148.6791,149.0868,148.6536,148.764,486202.0
2016-01-14 10:40:00,175.17,175.51,174.92,175.51,95240.0,148.7895,149.0783,148.5772,149.0783,95240.0
2016-01-14 10:45:00,175.51,175.6,175.25,175.6,130000.0,149.0783,149.1547,148.8575,149.1547,130000.0
2016-01-14 10:50:00,175.58,175.73,175.31,175.31,35805.0,149.1378,149.2652,148.9084,148.9084,35805.0
2016-01-14 10:55:00,175.39,175.41,174.97,174.97,28991.0,148.9764,148.9934,148.6196,148.6196,28991.0
2016-01-14 11:00:00,174.97,175.24,174.75,174.85,50753.0,148.6196,148.849,148.4328,148.5177,50753.0
2016-01-14 11:05:00,174.82,175.22,174.76,174.88,67775.0,148.4922,148.832,148.4412,148.5432,67775.0
2016-01-14 11:10:00,174.88,175.29,174.85,175.2,45870.0,148.5432,148.8914,148.5177,148.815,45870.0
2016-01-14 11:15:00,175.21,175.28,174.65,174.65,51451.0,148.8235,148.8829,148.3478,148.3478,51451.0
2016-01-14 11:20:00,174.67,174.77,174.43,174.54,111297.0,148.3648,148.4497,148.1609,148.2544,111297.0
2016-01-14 11:25:00,174.6,174.64,174.31,174.63,35491.0,148.3053,148.3393,148.059,148.3308,35491.0
2016-01-14 11:30:00,174.62,174.76,174.28,174.28,37176.0,148.3223,148.4412,148.0335,148.0335,37176.0
2016-01-14 11:35:00,174.27,174.47,174.2,174.4,21475.0,148.025,148.1949,147.9656,148.1355,21475.0
2016-01-14 11:40:00,174.39,174.81,174.39,174.78,26142.0,148.127,148.4837,148.127,148.4582,26142.0
2016-01-14 11:45:00,174.83,175.02,174.8,174.86,34828.0,148.5007,148.6621,148.4752,148.5262,34828.0
2016-01-14 11:50:00,174.93,174.95,174.65,174.89,29601.0,148.5856,148.6026,148.3478,148.5517,29601.0
2016-01-14 11:55:00,174.91,175.11,174.9,175.0,27846.0,148.5687,148.7385,148.5602,148.6451,27846.0
2016-01-14 12:00:00,175.11,175.4,175.08,175.16,29779.0,148.7385,148.9849,148.7131,148.781,29779.0
2016-01-14 12:05:00,175.16,175.29,174.89,174.91,29825.0,148.781,148.8914,148.5517,148.5687,29825.0
2016-01-14 12:10:00,174.91,174.91,174.65,174.8,19256.0,148.5687,148.5687,148.3478,148.4752,19256.0
2016-01-14 12:15:00,174.83,175.1,174.82,175.09,27175.0,148.5007,148.73,148.4922,148.7216,27175.0
2016-01-14 12:20:00,175.09,175.32,174.82,175.28,25036.0,148.7216,148.9169,148.4922,148.8829,25036.0
2016-01-14 12:25:00,175.28,175.29,175.05,175.2,25395.0,148.8829,148.8914,148.6876,148.815,25395.0
2016-01-14 12:30:00,175.23,175.41,175.06,175.35,25558.0,148.8405,148.9934,148.6961,148.9424,25558.0
2016-01-14 12:35:00,175.39,175.6,175.36,175.57,19629.0,148.9764,149.1547,148.9509,149.1293,19629.0
2016-01-14 12:40:00,175.58,175.85,175.43,175.54,41015.0,149.1378,149.3671,149.0103,149.1038,41015.0
2016-01-14 12:45:00,175.51,175.77,175.39,175.58,26533.0,149.0783,149.2991,148.9764,149.1378,26533.0
2016-01-14 12:50:00,175.55,175.58,175.31,175.58,45333.0,149.1123,149.1378,148.9084,149.1378,45333.0
2016-01-14 12:55:00,175.6,175.66,175.26,175.26,20901.0,149.1547,149.2057,148.8659,148.8659,20901.0
2016-01-14 13:00:00,175.21,175.62,175.15,175.56,23881.0,148.8235,149.1717,148.7725,149.1208,23881.0
2016-01-14 13:05:00,175.58,175.92,175.53,175.85,28165.0,149.1378,149.4266,149.0953,149.3671,28165.0
2016-01-14 13:10:00,175.85,176.04,175.76,175.82,45527.0,149.3671,149.5285,149.2906,149.3416,45527.0
2016-01-14 13:15:00,175.86,175.95,175.75,175.95,23972.0,149.3756,149.452,149.2822,149.452,23972.0
2016-01-14 13:20:00,176.0,176.29,175.99,176.22,30576.0,149.4945,149.7408,149.486,149.6814,30576.0
2016-01-14 13:25:00,176.24,176.32,176.05,176.24,28726.0,149.6984,149.7663,149.537,149.6984,28726.0
2016-01-14 13:30:00,176.25,176.35,176.09,176.19,20355.0,149.7069,149.7918,149.571,149.6559,20355.0
2016-01-14 13:35:00,176.2,176.38,176.04,176.06,29741.0,149.6644,149.8173,149.5285,149.5455,29741.0
2016-01-14 13:40:00,176.08,176.14,175.9,175.95,21169.0,149.5625,149.6134,149.4096,149.452,21169.0
2016-01-14 13:45:00,175.95,176.04,175.8,175.96,18613.0,149.452,149.5285,149.3246,149.4605,18613.0
2016-01-14 13:50:00,175.94,176.23,175.88,176.2,22431.0,149.4435,149.6899,149.3926,149.6644,22431.0
2016-01-14 13:55:00,176.22,176.37,176.22,176.23,29633.0,149.6814,149.8088,149.6814,149.6899,29633.0
2016-01-14 14:00:00,176.26,176.35,175.89,176.03,74290.0,149.7153,149.7918,149.4011,149.52,74290.0
2016-01-14 14:05:00,176.08,176.17,175.94,176.03,32669.0,149.5625,149.6389,149.4435,149.52,32669.0
2016-01-14 14:10:00,176.03,176.31,175.92,176.26,52419.0,149.52,149.7578,149.4266,149.7153,52419.0
2016-01-14 14:15:00,176.24,176.47,176.08,176.1,49075.0,149.6984,149.8937,149.5625,149.5794,49075.0
2016-01-14 14:20:00,176.07,176.3,176.03,176.26,38750.0,149.554,149.7493,149.52,149.7153,38750.0
2016-01-14 14:25:00,176.25,176.31,176.13,176.3,32125.0,149.7069,149.7578,149.6049,149.7493,32125.0
2016-01-14 14:30:00,176.28,176.5,176.27,176.47,20918.0,149.7323,149.9192,149.7238,149.8937,20918.0
2016-01-14 14:35:00,176.44,176.44,176.14,176.16,28718.0,149.8682,149.8682,149.6134,149.6304,28718.0
2016-01-14 14:40:00,176.2,176.5,176.19,176.29,27403.0,149.6644,149.9192,149.6559,149.7408,27403.0
2016-01-14 14:45:00,176.33,176.55,176.32,176.45,25660.0,149.7748,149.9617,149.7663,149.8767,25660.0
2016-01-14 14:50:00,176.48,176.78,176.48,176.77,37212.0,149.9022,150.157,149.9022,150.1485,37212.0
2016-01-14 14:55:00,176.78,176.98,176.74,176.89,67292.0,150.157,150.3269,150.1231,150.2505,67292.0
2016-01-14 15:00:00,176.88,176.88,176.76,176.81,52650.0,150.242,150.242,150.1401,150.1825,52650.0
2016-01-14 15:05:00,176.84,177.09,176.8,176.98,77409.0,150.208,150.4204,150.174,150.3269,77409.0
2016-01-14 15:10:00,176.97,177.11,176.92,177.03,46548.0,150.3184,150.4373,150.276,150.3694,46548.0
2016-01-14 15:15:00,177.05,177.18,177.01,177.01,33554.0,150.3864,150.4968,150.3524,150.3524,33554.0
2016-01-14 15:20:00,177.03,177.07,176.84,176.98,63033.0,150.3694,150.4034,150.208,150.3269,63033.0
2016-01-14 15:25:00,176.98,177.04,176.75,176.76,35071.0,150.3269,150.3779,150.1316,150.1401,35071.0
2016-01-14 15:30:00,176.75,176.77,176.09,176.13,47393.0,150.1316,150.1485,149.571,149.6049,47393.0
2016-01-14 15:35:00,176.19,176.37,175.88,176.02,47721.0,149.6559,149.8088,149.3926,149.5115,47721.0
2016-01-14 15:40:00,176.04,176.31,175.92,176.31,89426.0,149.5285,149.7578,149.4266,149.7578,89426.0
2016-01-14 15:45:00,176.3,176.43,176.08,176.11,51868.0,149.7493,149.8597,149.5625,149.5879,51868.0
2016-01-14 15:50:00,176.12,176.32,175.73,175.94,113699.0,149.5964,149.7663,149.2652,149.4435,113699.0
2016-01-14 15:55:00,175.95,176.1,175.84,175.95,234077.0,149.452,149.5794,149.3586,149.452,234077.0
2016-01-15 09:30:00,171.2,171.98,171.11,171.87,383505.0,145.4174,146.0799,145.3409,145.9865,383505.0
2016-01-15 09:35:00,171.87,172.46,171.87,172.21,174458.0,145.9865,146.4876,145.9865,146.2753,174458.0
2016-01-15 09:40:00,172.19,172.62,171.83,172.49,175690.0,146.2583,146.6235,145.9525,146.5131,175690.0
2016-01-15 09:45:00,172.46,172.93,172.36,172.82,111009.0,146.4876,146.8868,146.4027,146.7934,111009.0
2016-01-15 09:50:00,172.79,172.79,172.4,172.47,144464.0,146.7679,146.7679,146.4367,146.4961,144464.0
2016-01-15 09:55:00,172.43,172.55,171.93,171.98,170965.0,146.4621,146.5641,146.0374,146.0799,170965.0
2016-01-15 10:00:00,171.92,172.17,171.48,171.81,190474.0,146.029,146.2413,145.6552,145.9355,190474.0
2016-01-15 10:05:00,171.77,172.32,171.67,172.29,102422.0,145.9015,146.3687,145.8166,146.3432,102422.0
2016-01-15 10:10:00,172.26,172.46,171.73,171.96,70247.0,146.3177,146.4876,145.8676,146.0629,70247.0
2016-01-15 10:15:00,171.99,172.32,171.91,172.3,41730.0,146.0884,146.3687,146.0205,146.3517,41730.0
2016-01-15 10:20:00,172.23,172.86,172.18,172.58,80972.0,146.2923,146.8274,146.2498,146.5896,80972.0
2016-01-15 10:25:00,172.56,172.76,172.41,172.47,85014.0,146.5726,146.7424,146.4452,146.4961,85014.0
2016-01-15 10:30:00,172.41,173.06,172.41,172.46,56946.0,146.4452,146.9973,146.4452,146.4876,56946.0
2016-01-15 10:35:00,172.46,172.79,172.45,172.75,42540.0,146.4876,146.7679,146.4791,146.734,42540.0
2016-01-15 10:40:00,172.84,172.88,172.44,172.47,51819.0,146.8104,146.8444,146.4706,146.4961,51819.0
2016-01-15 10:45:00,172.43,172.72,172.35,172.69,124418.0,146.4621,146.7085,146.3942,146.683,124418.0
2016-01-15 10:50:00,172.67,172.72,172.11,172.17,51761.0,146.666,146.7085,146.1903,146.2413,51761.0
2016-01-15 10:55:00,172.13,172.24,171.85,171.94,55727.0,146.2073,146.3008,145.9695,146.0459,55727.0
2016-01-15 11:00:00,171.93,172.14,171.69,171.8,110328.0,146.0374,146.2158,145.8336,145.927,110328.0
2016-01-15 11:05:00,171.78,172.02,171.69,171.75,64534.0,145.91,146.1139,145.8336,145.8846,64534.0
2016-01-15 11:10:00,171.74,171.92,171.52,171.92,78551.0,145.8761,146.029,145.6892,146.029,78551.0
2016-01-15 11:15:00,171.89,172.14,171.7,171.83,79566.0,146.0035,146.2158,145.8421,145.9525,79566.0
2016-01-15 11:20:00,171.8,171.97,171.72,171.84,71133.0,145.927,146.0714,145.8591,145.961,71133.0
2016-01-15 11:25:00,171.86,172.18,171.81,172.06,125475.0,145.978,146.2498,145.9355,146.1479,125475.0
2016-01-15 11:30:00,172.06,172.31,171.93,172.11,118555.0,146.1479,146.3602,146.0374,146.1903,118555.0
2016-01-15 11:35:00,172.11,172.12,171.9,171.9,108419.0,146.1903,146.1988,146.012,146.012,108419.0
2016-01-15 11:40:00,171.9,172.02,171.67,171.82,46333.0,146.012,146.1139,145.8166,145.944,46333.0
2016-01-15 11:45:00,171.77,172.11,171.76,171.83,54608.0,145.9015,146.1903,145.893,145.9525,54608.0
2016-01-15 11:50:00,171.83,171.93,171.54,171.54,43723.0,145.9525,146.0374,145.7062,145.7062,43723.0
2016-01-15 11:55:00,171.56,171.84,171.43,171.64,77738.0,145.7232,145.961,145.6127,145.7911,77738.0
2016-01-15 12:00:00,171.61,171.7,171.36,171.4,40404.0,145.7656,145.8421,145.5533,145.5873,40404.0
2016-01-15 12:05:00,171.39,171.6,171.32,171.59,32601.0,145.5788,145.7571,145.5193,145.7486,32601.0
2016-01-15 12:10:00,171.56,171.75,171.38,171.42,54576.0,145.7232,145.8846,145.5703,145.6043,54576.0
2016-01-15 12:15:00,171.43,171.43,170.95,170.97,99061.0,145.6127,145.6127,145.205,145.222,99061.0
2016-01-15 12:20:00,170.95,171.1,170.69,170.75,125415.0,145.205,145.3324,144.9842,145.0352,125415.0
2016-01-15 12:25:00,170.7,170.87,170.52,170.76,93625.0,144.9927,145.1371,144.8398,145.0436,93625.0
2016-01-15 12:30:00,170.73,170.73,170.25,170.37,130687.0,145.0182,145.0182,144.6105,144.7124,130687.0
2016-01-15 12:35:00,170.36,170.49,170.13,170.25,135783.0,144.7039,144.8143,144.5085,144.6105,135783.0
2016-01-15 12:40:00,170.19,170.67,170.1,170.67,119491.0,144.5595,144.9672,144.483,144.9672,119491.0
2016-01-15 12:45:00,170.67,170.98,170.64,170.83,83027.0,144.9672,145.2305,144.9417,145.1031,83027.0
2016-01-15 12:50:00,170.83,171.03,170.78,171.03,99406.0,145.1031,145.273,145.0606,145.273,99406.0
2016-01-15 12:55:00,171.0,171.22,170.99,171.14,124658.0,145.2475,145.4344,145.239,145.3664,124658.0
2016-01-15 13:00:00,171.13,171.33,171.0,171.29,49654.0,145.3579,145.5278,145.2475,145.4938,49654.0
2016-01-15 13:05:00,171.23,171.23,170.77,170.82,61744.0,145.4429,145.4429,145.0521,145.0946,61744.0
2016-01-15 13:10:00,170.83,171.44,170.83,171.24,55201.0,145.1031,145.6212,145.1031,145.4514,55201.0
2016-01-15 13:15:00,171.2,171.52,171.08,171.46,63953.0,145.4174,145.6892,145.3155,145.6382,63953.0
2016-01-15 13:20:00,171.47,171.54,171.27,171.4,42402.0,145.6467,145.7062,145.4768,145.5873,42402.0
2016-01-15 13:25:00,171.36,171.49,171.1,171.14,62144.0,145.5533,145.6637,145.3324,145.3664,62144.0
2016-01-15 13:30:00,171.13,171.2,170.92,171.19,58420.0,145.3579,145.4174,145.1796,145.4089,58420.0
2016-01-15 13:35:00,171.22,171.25,170.93,171.0,37340.0,145.4344,145.4599,145.188,145.2475,37340.0
2016-01-15 13:40:00,170.97,171.53,170.94,171.53,44131.0,145.222,145.6977,145.1965,145.6977,44131.0
2016-01-15 13:45:00,171.49,171.79,171.4,171.5,28467.0,145.6637,145.9185,145.5873,145.6722,28467.0
2016-01-15 13:50:00,171.41,171.88,171.35,171.78,40335.0,145.5958,145.995,145.5448,145.91,40335.0
2016-01-15 13:55:00,171.79,171.79,171.42,171.58,67453.0,145.9185,145.9185,145.6043,145.7402,67453.0
2016-01-15 14:00:00,171.58,171.63,171.41,171.43,63595.0,145.7402,145.7826,145.5958,145.6127,63595.0
2016-01-15 14:05:00,171.44,171.66,171.32,171.66,94971.0,145.6212,145.8081,145.5193,145.8081,94971.0
2016-01-15 14:10:00,171.7,171.86,171.62,171.72,78712.0,145.8421,145.978,145.7741,145.8591,78712.0
2016-01-15 14:15:00,171.73,171.75,171.5,171.68,44784.0,145.8676,145.8846,145.6722,145.8251,44784.0
2016-01-15 14:20:00,171.65,171.71,171.3,171.39,36208.0,145.7996,145.8506,145.5023,145.5788,36208.0
2016-01-15 14:25:00,171.39,171.55,171.1,171.1,48168.0,145.5788,145.7147,145.3324,145.3324,48168.0
2016-01-15 14:30:00,171.14,171.38,170.96,171.11,54699.0,145.3664,145.5703,145.2135,145.3409,54699.0
2016-01-15 14:35:00,171.14,171.38,171.06,171.36,27651.0,145.3664,145.5703,145.2985,145.5533,27651.0
2016-01-15 14:40:00,171.35,171.76,171.35,171.57,62543.0,145.5448,145.893,145.5448,145.7317,62543.0
2016-01-15 14:45:00,171.56,171.82,171.48,171.76,44757.0,145.7232,145.944,145.6552,145.893,44757.0
2016-01-15 14:50:00,171.77,172.27,171.61,172.23,47049.0,145.9015,146.3262,145.7656,146.2923,47049.0
2016-01-15 14:55:00,172.24,172.59,172.21,172.54,88397.0,146.3008,146.598,146.2753,146.5556,88397.0
2016-01-15 15:00:00,172.52,172.58,172.14,172.56,73962.0,146.5386,146.5896,146.2158,146.5726,73962.0
2016-01-15 15:05:00,172.57,172.71,172.32,172.37,81489.0,146.5811,146.7,146.3687,146.4112,81489.0
2016-01-15 15:10:00,172.3,172.41,171.93,172.26,56134.0,146.3517,146.4452,146.0374,146.3177,56134.0
2016-01-15 15:15:00,172.27,172.3,171.49,171.64,72258.0,146.3262,146.3517,145.6637,145.7911,72258.0
2016-01-15 15:20:00,171.65,172.22,171.57,172.2,86497.0,145.7996,146.2838,145.7317,146.2668,86497.0
2016-01-15 15:25:00,172.17,172.37,172.07,172.3,95797.0,146.2413,146.4112,146.1564,146.3517,95797.0
2016-01-15 15:30:00,172.27,172.37,171.89,172.3,65866.0,146.3262,146.4112,146.0035,146.3517,65866.0
2016-01-15 15:35:00,172.21,172.48,172.07,172.08,94012.0,146.2753,146.5046,146.1564,146.1649,94012.0
2016-01-15 15:40:00,172.06,172.21,171.81,172.17,100796.0,146.1479,146.2753,145.9355,146.2413,100796.0
2016-01-15 15:45:00,172.22,172.39,172.11,172.31,54230.0,146.2838,146.4282,146.1903,146.3602,54230.0
2016-01-15 15:50:00,172.32,172.34,172.12,172.2,86144.0,146.3687,146.3857,146.1988,146.2668,86144.0
2016-01-15 15:55:00,172.2,172.29,171.94,172.17,391719.0,146.2668,146.3432,146.0459,146.2413,391719.0
2016-01-19 09:30:00,174.2,174.29,173.91,173.95,127956.0,147.9656,148.042,147.7193,147.7532,127956.0
2016-01-19 09:35:00,173.94,174.04,173.69,173.69,84074.0,147.7447,147.8297,147.5324,147.5324,84074.0
2016-01-19 09:40:00,173.67,173.72,173.33,173.37,24829.0,147.5154,147.5579,147.2266,147.2606,24829.0
2016-01-19 09:45:00,173.38,173.61,172.96,173.1,48142.0,147.2691,147.4644,146.9123,147.0312,48142.0
2016-01-19 09:50:00,173.09,173.21,172.68,173.19,108650.0,147.0228,147.1247,146.6745,147.1077,108650.0
2016-01-19 09:55:00,173.16,173.34,173.01,173.33,57423.0,147.0822,147.2351,146.9548,147.2266,57423.0
2016-01-19 10:00:00,173.33,173.56,173.08,173.33,81546.0,147.2266,147.422,147.0143,147.2266,81546.0
2016-01-19 10:05:00,173.32,173.68,173.21,173.26,54660.0,147.2181,147.5239,147.1247,147.1671,54660.0
2016-01-19 10:10:00,173.26,173.56,173.15,173.44,43044.0,147.1671,147.422,147.0737,147.32,43044.0
2016-01-19 10:15:00,173.46,173.72,173.41,173.55,36782.0,147.337,147.5579,147.2946,147.4135,36782.0
2016-01-19 10:20:00,173.58,173.79,173.52,173.71,43230.0,147.439,147.6173,147.388,147.5494,43230.0
2016-01-19 10:25:00,173.74,174.05,173.73,174.01,52879.0,147.5749,147.8382,147.5664,147.8042,52879.0
2016-01-19 10:30:00,174.03,174.17,173.87,173.89,32914.0,147.8212,147.9401,147.6853,147.7023,32914.0
2016-01-19 10:35:00,173.9,174.0,173.48,173.48,29944.0,147.7108,147.7957,147.354,147.354,29944.0
2016-01-19 10:40:00,173.47,173.7,173.44,173.55,29466.0,147.3455,147.5409,147.32,147.4135,29466.0
2016-01-19 10:45:00,173.5,173.76,173.39,173.76,19267.0,147.371,147.5918,147.2776,147.5918,19267.0
2016-01-19 10:50:00,173.75,173.85,173.09,173.11,38666.0,147.5834,147.6683,147.0228,147.0397,38666.0
2016-01-19 10:55:00,173.09,173.28,173.04,173.07,55569.0,147.0228,147.1841,146.9803,147.0058,55569.0
2016-01-19 11:00:00,173.03,173.36,172.99,173.2,28531.0,146.9718,147.2521,146.9378,147.1162,28531.0
2016-01-19 11:05:00,173.17,173.27,172.95,173.27,36676.0,147.0907,147.1756,146.9038,147.1756,36676.0
2016-01-19 11:10:00,173.25,173.26,172.78,172.85,53836.0,147.1587,147.1671,146.7594,146.8189,53836.0
2016-01-19 11:15:00,172.81,173.04,172.61,172.61,26417.0,146.7849,146.9803,146.615,146.615,26417.0
2016-01-19 11:20:00,172.62,172.89,172.5,172.6,34189.0,146.6235,146.8529,146.5216,146.6065,34189.0
2016-01-19 11:25:00,172.61,173.28,172.61,173.27,24877.0,146.615,147.1841,146.615,147.1756,24877.0
2016-01-19 11:30:00,173.28,173.5,173.26,173.26,40270.0,147.1841,147.371,147.1671,147.1671,40270.0
2016-01-19 11:35:00,173.24,173.54,173.17,173.53,32523.0,147.1502,147.405,147.0907,147.3965,32523.0
2016-01-19 11:40:00,173.52,173.59,173.39,173.51,19094.0,147.388,147.4475,147.2776,147.3795,19094.0
2016-01-19 11:45:00,173.56,173.7,173.32,173.34,24817.0,147.422,147.5409,147.2181,147.2351,24817.0
2016-01-19 11:50:00,173.26,173.49,173.22,173.22,24554.0,147.1671,147.3625,147.1332,147.1332,24554.0
2016-01-19 11:55:00,173.24,173.53,173.15,173.15,17345.0,147.1502,147.3965,147.0737,147.0737,17345.0
2016-01-19 12:00:00,173.13,173.23,172.94,172.97,23104.0,147.0567,147.1417,146.8953,146.9208,23104.0
2016-01-19 12:05:00,172.96,173.04,172.69,172.69,60838.0,146.9123,146.9803,146.683,146.683,60838.0
2016-01-19 12:10:00,172.67,172.95,172.65,172.91,26536.0,146.666,146.9038,146.649,146.8699,26536.0
2016-01-19 12:15:00,172.9,172.9,172.44,172.49,30690.0,146.8614,146.8614,146.4706,146.5131,30690.0
2016-01-19 12:20:00,172.48,172.61,172.32,172.4,42189.0,146.5046,146.615,146.3687,146.4367,42189.0
2016-01-19 12:25:00,172.39,172.69,172.27,172.64,663184.0,146.4282,146.683,146.3262,146.6405,663184.0
2016-01-19 12:30:00,172.63,172.79,172.6,172.74,39992.0,146.632,146.7679,146.6065,146.7255,39992.0
2016-01-19 12:35:00,172.76,173.0,172.68,172.71,29612.0,146.7424,146.9463,146.6745,146.7,29612.0
2016-01-19 12:40:00,172.73,172.85,172.37,172.41,86015.0,146.717,146.8189,146.4112,146.4452,86015.0
2016-01-19 12:45:00,172.39,172.49,172.25,172.36,35986.0,146.4282,146.5131,146.3093,146.4027,35986.0
2016-01-19 12:50:00,172.37,172.56,172.3,172.51,41016.0,146.4112,146.5726,146.3517,146.5301,41016.0
2016-01-19 12:55:00,172.53,172.62,172.47,172.56,17067.0,146.5471,146.6235,146.4961,146.5726,17067.0
2016-01-19 13:00:00,172.58,172.76,172.57,172.58,38149.0,146.5896,146.7424,146.5811,146.5896,38149.0
2016-01-19 13:05:00,172.57,172.69,172.36,172.64,25946.0,146.5811,146.683,146.4027,146.6405,25946.0
2016-01-19 13:10:00,172.65,172.72,172.42,172.46,39553.0,146.649,146.7085,146.4537,146.4876,39553.0
2016-01-19 13:15:00,172.46,172.8,172.4,172.76,37157.0,146.4876,146.7764,146.4367,146.7424,37157.0
2016-01-19 13:20:00,172.76,172.89,172.6,172.6,32487.0,146.7424,146.8529,146.6065,146.6065,32487.0
2016-01-19 13:25:00,172.59,172.61,172.29,172.33,37724.0,146.598,146.615,146.3432,146.3772,37724.0
2016-01-19 13:30:00,172.34,172.46,172.17,172.36,27084.0,146.3857,146.4876,146.2413,146.4027,27084.0
2016-01-19 13:35:00,172.36,172.65,172.22,172.63,49034.0,146.4027,146.649,146.2838,146.632,49034.0
2016-01-19 13:40:00,172.62,172.64,172.17,172.19,32911.0,146.6235,146.6405,146.2413,146.2583,32911.0
2016-01-19 13:45:00,172.18,172.6,172.17,172.51,28919.0,146.2498,146.6065,146.2413,146.5301,28919.0
2016-01-19 13:50:00,172.46,172.48,172.09,172.15,21062.0,146.4876,146.5046,146.1733,146.2243,21062.0
2016-01-19 13:55:00,172.12,172.41,172.12,172.26,23692.0,146.1988,146.4452,146.1988,146.3177,23692.0
2016-01-19 14:00:00,172.22,172.3,172.09,172.12,22874.0,146.2838,146.3517,146.1733,146.1988,22874.0
2016-01-19 14:05:00,172.11,172.17,171.53,171.53,641315.0,146.1903,146.2413,145.6977,145.6977,641315.0
2016-01-19 14:10:00,171.52,171.59,171.3,171.31,635157.0,145.6892,145.7486,145.5023,145.5108,635157.0
2016-01-19 14:15:00,171.3,171.36,171.09,171.34,48125.0,145.5023,145.5533,145.3239,145.5363,48125.0
2016-01-19 14:20:00,171.31,171.4,171.01,171.4,108811.0,145.5108,145.5873,145.256,145.5873,108811.0
2016-01-19 14:25:00,171.41,171.51,171.33,171.5,41618.0,145.5958,145.6807,145.5278,145.6722,41618.0
2016-01-19 14:30:00,171.52,171.61,171.42,171.57,47229.0,145.6892,145.7656,145.6043,145.7317,47229.0
2016-01-19 14:35:00,171.57,171.6,171.36,171.51,76462.0,145.7317,145.7571,145.5533,145.6807,76462.0
2016-01-19 14:40:00,171.51,171.61,170.92,170.92,24709.0,145.6807,145.7656,145.1796,145.1796,24709.0
2016-01-19 14:45:00,170.9,170.97,170.72,170.79,38638.0,145.1626,145.222,145.0097,145.0691,38638.0
2016-01-19 14:50:00,170.81,171.18,170.74,171.17,61131.0,145.0861,145.4004,145.0267,145.3919,61131.0
2016-01-19 14:55:00,171.17,171.26,170.97,171.15,21978.0,145.3919,145.4683,145.222,145.3749,21978.0
2016-01-19 15:00:00,171.17,171.66,171.01,171.65,61471.0,145.3919,145.8081,145.256,145.7996,61471.0
2016-01-19 15:05:00,171.67,171.74,171.57,171.6,27615.0,145.8166,145.8761,145.7317,145.7571,27615.0
2016-01-19 15:10:00,171.67,171.75,171.39,171.44,25268.0,145.8166,145.8846,145.5788,145.6212,25268.0
2016-01-19 15:15:00,171.47,171.67,171.29,171.44,19967.0,145.6467,145.8166,145.4938,145.6212,19967.0
2016-01-19 15:20:00,171.44,171.93,171.35,171.77,30920.0,145.6212,146.0374,145.5448,145.9015,30920.0
2016-01-19 15:25:00,171.79,172.38,171.79,172.35,40200.0,145.9185,146.4197,145.9185,146.3942,40200.0
2016-01-19 15:30:00,172.4,172.62,172.21,172.37,53559.0,146.4367,146.6235,146.2753,146.4112,53559.0
2016-01-19 15:35:00,172.39,172.55,172.11,172.24,47953.0,146.4282,146.5641,146.1903,146.3008,47953.0
2016-01-19 15:40:00,172.29,172.72,172.13,172.66,50580.0,146.3432,146.7085,146.2073,146.6575,50580.0
2016-01-19 15:45:00,172.69,173.01,172.37,172.99,154736.0,146.683,146.9548,146.4112,146.9378,154736.0
2016-01-19 15:50:00,172.98,173.03,172.58,172.79,64605.0,146.9293,146.9718,146.5896,146.7679,64605.0
2016-01-19 15:55:00,172.78,172.79,172.24,172.38,214106.0,146.7594,146.7679,146.3008,146.4197,214106.0
2016-01-20 09:30:00,169.59,170.33,169.53,170.04,255574.0,144.0498,144.6784,143.9989,144.4321,255574.0
2016-01-20 09:35:00,170.01,170.16,169.33,169.41,50165.0,144.4066,144.534,143.829,143.897,50165.0
2016-01-20 09:40:00,169.38,169.6,169.14,169.59,34498.0,143.8715,144.0583,143.6676,144.0498,34498.0
2016-01-20 09:45:00,169.63,170.01,169.5,169.55,27476.0,144.0838,144.4066,143.9734,144.0159,27476.0
2016-01-20 09:50:00,169.57,169.73,169.14,169.14,15920.0,144.0329,144.1688,143.6676,143.6676,15920.0
2016-01-20 09:55:00,169.1,169.1,168.69,168.79,73165.0,143.6336,143.6336,143.2854,143.3703,73165.0
2016-01-20 10:00:00,168.81,168.88,168.43,168.55,47274.0,143.3873,143.4468,143.0645,143.1665,47274.0
2016-01-20 10:05:00,168.6,169.08,168.59,169.02,39941.0,143.2089,143.6167,143.2004,143.5657,39941.0
2016-01-20 10:10:00,169.0,169.0,168.61,168.86,55170.0,143.5487,143.5487,143.2174,143.4298,55170.0
2016-01-20 10:15:00,168.82,168.97,168.41,168.55,47367.0,143.3958,143.5232,143.0476,143.1665,47367.0
2016-01-20 10:20:00,168.55,168.71,168.32,168.71,147816.0,143.1665,143.3024,142.9711,143.3024,147816.0
2016-01-20 10:25:00,168.71,168.82,168.43,168.54,25028.0,143.3024,143.3958,143.0645,143.158,25028.0
2016-01-20 10:30:00,168.51,168.53,167.94,168.07,173774.0,143.1325,143.1495,142.6483,142.7588,173774.0
2016-01-20 10:35:00,167.99,168.03,167.55,167.65,61882.0,142.6908,142.7248,142.3171,142.402,61882.0
2016-01-20 10:40:00,167.6,168.05,167.49,168.01,94414.0,142.3595,142.7418,142.2661,142.7078,94414.0
2016-01-20 10:45:00,168.01,168.04,167.79,167.86,34094.0,142.7078,142.7333,142.5209,142.5804,34094.0
2016-01-20 10:50:00,167.85,167.95,167.34,167.37,51337.0,142.5719,142.6568,142.1387,142.1642,51337.0
2016-01-20 10:55:00,167.38,167.47,167.15,167.17,64473.0,142.1727,142.2491,141.9773,141.9943,64473.0
2016-01-20 11:00:00,167.19,167.56,167.17,167.47,59575.0,142.0113,142.3256,141.9943,142.2491,59575.0
2016-01-20 11:05:00,167.47,167.72,167.41,167.44,35003.0,142.2491,142.4615,142.1982,142.2236,35003.0
2016-01-20 11:10:00,167.42,168.04,167.39,167.85,26935.0,142.2066,142.7333,142.1812,142.5719,26935.0
2016-01-20 11:15:00,167.84,168.12,167.67,168.09,16640.0,142.5634,142.8012,142.419,142.7757,16640.0
2016-01-20 11:20:00,168.02,168.16,167.73,167.78,54998.0,142.7163,142.8352,142.47,142.5124,54998.0
2016-01-20 11:25:00,167.79,167.92,167.62,167.78,678648.0,142.5209,142.6313,142.3765,142.5124,678648.0
2016-01-20 11:30:00,167.84,168.16,167.84,168.12,27850.0,142.5634,142.8352,142.5634,142.8012,27850.0
2016-01-20 11:35:00,168.05,168.3,167.92,167.93,24758.0,142.7418,142.9541,142.6313,142.6398,24758.0
2016-01-20 11:40:00,167.97,168.06,167.62,167.62,19072.0,142.6738,142.7503,142.3765,142.3765,19072.0
2016-01-20 11:45:00,167.65,167.8,167.52,167.54,96967.0,142.402,142.5294,142.2916,142.3086,96967.0
2016-01-20 11:50:00,167.51,167.51,167.19,167.2,49151.0,142.2831,142.2831,142.0113,142.0198,49151.0
2016-01-20 11:55:00,167.17,167.47,167.09,167.32,152724.0,141.9943,142.2491,141.9263,142.1217,152724.0
2016-01-20 12:00:00,167.31,167.57,167.27,167.29,54758.0,142.1132,142.3341,142.0792,142.0962,54758.0
2016-01-20 12:05:00,167.29,167.31,166.81,166.95,171858.0,142.0962,142.1132,141.6885,141.8074,171858.0
2016-01-20 12:10:00,166.89,167.11,166.75,167.03,74825.0,141.7565,141.9433,141.6376,141.8754,74825.0
2016-01-20 12:15:00,167.04,167.13,166.72,166.84,40579.0,141.8839,141.9603,141.6121,141.714,40579.0
2016-01-20 12:20:00,166.86,166.86,166.11,166.27,93202.0,141.731,141.731,141.0939,141.2298,93202.0
2016-01-20 12:25:00,166.29,166.35,165.96,166.17,107404.0,141.2468,141.2978,140.9665,141.1449,107404.0
2016-01-20 12:30:00,166.15,166.57,166.14,166.41,957245.0,141.1279,141.4847,141.1194,141.3488,957245.0
2016-01-20 12:35:00,166.44,166.55,166.16,166.38,39267.0,141.3742,141.4677,141.1364,141.3233,39267.0
2016-01-20 12:40:00,166.31,166.48,166.08,166.14,31366.0,141.2638,141.4082,141.0685,141.1194,31366.0
2016-01-20 12:45:00,166.13,166.28,165.97,166.24,23690.0,141.1109,141.2383,140.975,141.2044,23690.0
2016-01-20 12:50:00,166.16,166.81,166.06,166.76,41578.0,141.1364,141.6885,141.0515,141.646,41578.0
2016-01-20 12:55:00,166.75,167.45,166.75,167.44,43727.0,141.6376,142.2321,141.6376,142.2236,43727.0
2016-01-20 13:00:00,167.46,167.81,167.29,167.69,52999.0,142.2406,142.5379,142.0962,142.436,52999.0
2016-01-20 13:05:00,167.74,167.75,167.31,167.38,667013.0,142.4785,142.487,142.1132,142.1727,667013.0
2016-01-20 13:10:00,167.32,167.45,167.16,167.21,20966.0,142.1217,142.2321,141.9858,142.0283,20966.0
2016-01-20 13:15:00,167.22,167.26,166.75,166.8,72003.0,142.0368,142.0707,141.6376,141.68,72003.0
2016-01-20 13:20:00,166.8,167.38,166.66,167.28,158141.0,141.68,142.1727,141.5611,142.0877,158141.0
2016-01-20 13:25:00,167.34,167.48,167.01,167.28,54430.0,142.1387,142.2576,141.8584,142.0877,54430.0
2016-01-20 13:30:00,167.25,167.81,167.23,167.67,57853.0,142.0623,142.5379,142.0453,142.419,57853.0
2016-01-20 13:35:00,167.66,168.12,167.46,168.1,58719.0,142.4105,142.8012,142.2406,142.7842,58719.0
2016-01-20 13:40:00,168.12,168.7,168.05,168.68,49669.0,142.8012,143.2939,142.7418,143.2769,49669.0
2016-01-20 13:45:00,168.72,169.0,168.57,168.88,42819.0,143.3109,143.5487,143.1835,143.4468,42819.0
2016-01-20 13:50:00,168.84,169.15,168.76,169.03,75232.0,143.4128,143.6761,143.3448,143.5742,75232.0
2016-01-20 13:55:00,169.04,169.04,168.75,168.79,22929.0,143.5827,143.5827,143.3364,143.3703,22929.0
2016-01-20 14:00:00,168.77,168.85,168.26,168.27,29497.0,143.3533,143.4213,142.9201,142.9286,29497.0
2016-01-20 14:05:00,168.38,168.86,168.35,168.72,30255.0,143.0221,143.4298,142.9966,143.3109,30255.0
2016-01-20 14:10:00,168.76,169.25,168.74,168.95,53383.0,143.3448,143.7611,143.3279,143.5062,53383.0
2016-01-20 14:15:00,168.95,169.28,168.72,169.04,38965.0,143.5062,143.7865,143.3109,143.5827,38965.0
2016-01-20 14:20:00,169.04,169.27,168.72,168.98,80925.0,143.5827,143.778,143.3109,143.5317,80925.0
2016-01-20 14:25:00,169.04,169.09,168.58,168.65,58888.0,143.5827,143.6251,143.192,143.2514,58888.0
2016-01-20 14:30:00,168.63,168.82,168.19,168.49,53463.0,143.2344,143.3958,142.8607,143.1155,53463.0
2016-01-20 14:35:00,168.54,168.91,168.23,168.9,31129.0,143.158,143.4723,142.8947,143.4638,31129.0
2016-01-20 14:40:00,168.81,168.99,168.58,168.66,33024.0,143.3873,143.5402,143.192,143.2599,33024.0
2016-01-20 14:45:00,168.66,168.82,168.5,168.75,16027.0,143.2599,143.3958,143.124,143.3364,16027.0
2016-01-20 14:50:00,168.81,169.38,168.75,169.32,27352.0,143.3873,143.8715,143.3364,143.8205,27352.0
2016-01-20 14:55:00,169.44,169.53,169.14,169.16,48672.0,143.9224,143.9989,143.6676,143.6846,48672.0
2016-01-20 15:00:00,169.16,169.6,168.91,169.6,63493.0,143.6846,144.0583,143.4723,144.0583,63493.0
2016-01-20 15:05:00,169.63,169.97,169.59,169.89,46623.0,144.0838,144.3726,144.0498,144.3047,46623.0
2016-01-20 15:10:00,169.92,170.06,169.74,169.96,56135.0,144.3302,144.4491,144.1773,144.3641,56135.0
2016-01-20 15:15:00,169.96,171.25,169.94,170.97,225590.0,144.3641,145.4599,144.3471,145.222,225590.0
2016-01-20 15:20:00,171.01,171.57,170.93,171.48,131873.0,145.256,145.7317,145.188,145.6552,131873.0
2016-01-20 15:25:00,171.5,171.88,171.27,171.74,157424.0,145.6722,145.995,145.4768,145.8761,157424.0
2016-01-20 15:30:00,171.75,171.87,171.09,171.1,139277.0,145.8846,145.9865,145.3239,145.3324,139277.0
2016-01-20 15:35:00,171.09,171.5,171.06,171.45,126716.0,145.3239,145.6722,145.2985,145.6297,126716.0
2016-01-20 15:40:00,171.42,171.45,170.77,170.95,114237.0,145.6043,145.6297,145.0521,145.205,114237.0
2016-01-20 15:45:00,170.91,170.92,170.05,170.56,123752.0,145.1711,145.1796,144.4406,144.8738,123752.0
2016-01-20 15:50:00,170.5,170.81,170.26,170.78,79823.0,144.8228,145.0861,144.6189,145.0606,79823.0
2016-01-20 15:55:00,170.79,170.79,170.19,170.34,337274.0,145.0691,145.0691,144.5595,144.6869,337274.0
2016-01-21 09:30:00,170.79,171.0,170.18,170.94,47449.0,145.0691,145.2475,144.551,145.1965,47449.0
2016-01-21 09:35:00,170.92,171.17,170.37,170.37,57747.0,145.1796,145.3919,144.7124,144.7124,57747.0
2016-01-21 09:40:00,170.43,170.67,169.82,169.96,42276.0,144.7633,144.9672,144.2452,144.3641,42276.0
2016-01-21 09:45:00,169.92,169.92,169.33,169.5,31659.0,144.3302,144.3302,143.829,143.9734,31659.0
2016-01-21 09:50:00,169.53,169.87,169.37,169.87,32822.0,143.9989,144.2877,143.863,144.2877,32822.0
2016-01-21 09:55:00,169.87,170.09,169.64,169.69,21586.0,144.2877,144.4745,144.0923,144.1348,21586.0
2016-01-21 10:00:00,169.7,170.75,169.69,170.75,58379.0,144.1433,145.0352,144.1348,145.0352,58379.0
2016-01-21 10:05:00,170.84,171.0,170.61,171.0,23013.0,145.1116,145.2475,144.9162,145.2475,23013.0
2016-01-21 10:10:00,171.0,171.59,171.0,171.4,34031.0,145.2475,145.7486,145.2475,145.5873,34031.0
2016-01-21 10:15:00,171.37,171.75,171.35,171.54,31989.0,145.5618,145.8846,145.5448,145.7062,31989.0
2016-01-21 10:20:00,171.5,171.76,170.96,170.96,28338.0,145.6722,145.893,145.2135,145.2135,28338.0
2016-01-21 10:25:00,170.97,171.51,170.97,171.45,28757.0,145.222,145.6807,145.222,145.6297,28757.0
2016-01-21 10:30:00,171.49,171.8,171.08,171.8,27521.0,145.6637,145.927,145.3155,145.927,27521.0
2016-01-21 10:35:00,171.8,171.93,171.34,171.53,25592.0,145.927,146.0374,145.5363,145.6977,25592.0
2016-01-21 10:40:00,171.53,171.84,171.47,171.75,19793.0,145.6977,145.961,145.6467,145.8846,19793.0
2016-01-21 10:45:00,171.69,172.26,171.63,171.89,60216.0,145.8336,146.3177,145.7826,146.0035,60216.0
2016-01-21 10:50:00,171.94,172.05,171.72,171.9,28050.0,146.0459,146.1394,145.8591,146.012,28050.0
2016-01-21 10:55:00,171.92,172.04,171.33,171.34,20878.0,146.029,146.1309,145.5278,145.5363,20878.0
2016-01-21 11:00:00,171.37,172.11,171.0,172.11,60515.0,145.5618,146.1903,145.2475,146.1903,60515.0
2016-01-21 11:05:00,172.1,172.34,171.88,172.08,24291.0,146.1818,146.3857,145.995,146.1649,24291.0
2016-01-21 11:10:00,172.11,172.25,171.85,171.94,64699.0,146.1903,146.3093,145.9695,146.0459,64699.0
2016-01-21 11:15:00,172.07,172.13,171.68,171.84,13604.0,146.1564,146.2073,145.8251,145.961,13604.0
2016-01-21 11:20:00,171.89,171.94,171.55,171.64,27992.0,146.0035,146.0459,145.7147,145.7911,27992.0
2016-01-21 11:25:00,171.63,171.71,171.33,171.45,56517.0,145.7826,145.8506,145.5278,145.6297,56517.0
2016-01-21 11:30:00,171.49,171.79,171.49,171.62,11938.0,145.6637,145.9185,145.6637,145.7741,11938.0
2016-01-21 11:35:00,171.56,172.11,171.51,171.97,17288.0,145.7232,146.1903,145.6807,146.0714,17288.0
2016-01-21 11:40:00,171.95,171.97,171.5,171.65,17521.0,146.0544,146.0714,145.6722,145.7996,17521.0
2016-01-21 11:45:00,171.68,172.15,171.6,172.15,23172.0,145.8251,146.2243,145.7571,146.2243,23172.0
2016-01-21 11:50:00,172.15,172.25,172.01,172.01,11470.0,146.2243,146.3093,146.1054,146.1054,11470.0
2016-01-21 11:55:00,172.09,172.59,172.09,172.5,35508.0,146.1733,146.598,146.1733,146.5216,35508.0
2016-01-21 12:00:00,172.51,172.99,172.51,172.86,38747.0,146.5301,146.9378,146.5301,146.8274,38747.0
2016-01-21 12:05:00,172.88,173.14,172.79,172.94,21864.0,146.8444,147.0652,146.7679,146.8953,21864.0
2016-01-21 12:10:00,172.95,173.03,172.64,172.68,15607.0,146.9038,146.9718,146.6405,146.6745,15607.0
2016-01-21 12:15:00,172.69,172.97,172.66,172.67,19678.0,146.683,146.9208,146.6575,146.666,19678.0
2016-01-21 12:20:00,172.67,172.69,172.39,172.51,26884.0,146.666,146.683,146.4282,146.5301,26884.0
2016-01-21 12:25:00,172.55,172.84,172.5,172.81,14926.0,146.5641,146.8104,146.5216,146.7849,14926.0
2016-01-21 12:30:00,172.81,172.84,172.62,172.67,45693.0,146.7849,146.8104,146.6235,146.666,45693.0
2016-01-21 12:35:00,172.74,172.89,172.72,172.74,33251.0,146.7255,146.8529,146.7085,146.7255,33251.0
2016-01-21 12:40:00,172.79,172.89,172.54,172.6,25862.0,146.7679,146.8529,146.5556,146.6065,25862.0
2016-01-21 12:45:00,172.61,172.64,172.44,172.45,11752.0,146.615,146.6405,146.4706,146.4791,11752.0
2016-01-21 12:50:00,172.51,172.63,172.31,172.4,10525.0,146.5301,146.632,146.3602,146.4367,10525.0
2016-01-21 12:55:00,172.38,172.46,172.27,172.44,20771.0,146.4197,146.4876,146.3262,146.4706,20771.0
2016-01-21 13:00:00,172.45,172.65,172.45,172.63,26416.0,146.4791,146.649,146.4791,146.632,26416.0
2016-01-21 13:05:00,172.65,172.88,172.6,172.84,19681.0,146.649,146.8444,146.6065,146.8104,19681.0
2016-01-21 13:10:00,172.88,172.89,172.45,172.45,13825.0,146.8444,146.8529,146.4791,146.4791,13825.0
2016-01-21 13:15:00,172.43,172.61,172.3,172.43,18676.0,146.4621,146.615,146.3517,146.4621,18676.0
2016-01-21 13:20:00,172.41,172.41,171.75,171.95,46218.0,146.4452,146.4452,145.8846,146.0544,46218.0
2016-01-21 13:25:00,171.92,172.11,171.69,171.69,19179.0,146.029,146.1903,145.8336,145.8336,19179.0
2016-01-21 13:30:00,171.65,171.86,171.28,171.32,28911.0,145.7996,145.978,145.4853,145.5193,28911.0
2016-01-21 13:35:00,171.36,171.92,171.32,171.92,19950.0,145.5533,146.029,145.5193,146.029,19950.0
2016-01-21 13:40:00,171.92,172.08,171.81,171.81,25805.0,146.029,146.1649,145.9355,145.9355,25805.0
2016-01-21 13:45:00,171.81,172.06,171.75,171.96,18207.0,145.9355,146.1479,145.8846,146.0629,18207.0
2016-01-21 13:50:00,171.98,171.99,171.41,171.58,19225.0,146.0799,146.0884,145.5958,145.7402,19225.0
2016-01-21 13:55:00,171.61,171.93,171.54,171.67,58949.0,145.7656,146.0374,145.7062,145.8166,58949.0
2016-01-21 14:00:00,171.73,171.85,171.35,171.68,24964.0,145.8676,145.9695,145.5448,145.8251,24964.0
2016-01-21 14:05:00,171.63,171.71,171.41,171.43,32123.0,145.7826,145.8506,145.5958,145.6127,32123.0
2016-01-21 14:10:00,171.37,171.39,170.7,170.82,40211.0,145.5618,145.5788,144.9927,145.0946,40211.0
2016-01-21 14:15:00,170.83,170.85,170.63,170.67,35711.0,145.1031,145.1201,144.9332,144.9672,35711.0
2016-01-21 14:20:00,170.69,170.96,170.46,170.57,31786.0,144.9842,145.2135,144.7888,144.8823,31786.0
2016-01-21 14:25:00,170.55,170.92,170.32,170.88,27996.0,144.8653,145.1796,144.6699,145.1456,27996.0
2016-01-21 14:30:00,170.88,171.38,170.88,171.04,46419.0,145.1456,145.5703,145.1456,145.2815,46419.0
2016-01-21 14:35:00,171.09,171.55,171.08,171.37,27666.0,145.3239,145.7147,145.3155,145.5618,27666.0
2016-01-21 14:40:00,171.37,171.74,171.36,171.5,29262.0,145.5618,145.8761,145.5533,145.6722,29262.0
2016-01-21 14:45:00,171.53,171.53,170.95,170.95,11007.0,145.6977,145.6977,145.205,145.205,11007.0
2016-01-21 14:50:00,171.05,171.49,170.99,171.4,17575.0,145.29,145.6637,145.239,145.5873,17575.0
2016-01-21 14:55:00,171.42,171.94,171.42,171.79,28026.0,145.6043,146.0459,145.6043,145.9185,28026.0
2016-01-21 15:00:00,171.8,171.8,171.46,171.5,31657.0,145.927,145.927,145.6382,145.6722,31657.0
2016-01-21 15:05:00,171.52,171.54,170.82,171.09,41611.0,145.6892,145.7062,145.0946,145.3239,41611.0
2016-01-21 15:10:00,171.09,171.58,170.93,171.42,43331.0,145.3239,145.7402,145.188,145.6043,43331.0
2016-01-21 15:15:00,171.42,171.47,171.06,171.31,38016.0,145.6043,145.6467,145.2985,145.5108,38016.0
2016-01-21 15:20:00,171.31,171.46,171.07,171.46,22706.0,145.5108,145.6382,145.307,145.6382,22706.0
2016-01-21 15:25:00,171.4,171.55,171.28,171.29,23854.0,145.5873,145.7147,145.4853,145.4938,23854.0
2016-01-21 15:30:00,171.29,171.95,171.28,171.85,32156.0,145.4938,146.0544,145.4853,145.9695,32156.0
2016-01-21 15:35:00,171.92,171.93,171.62,171.82,16830.0,146.029,146.0374,145.7741,145.944,16830.0
2016-01-21 15:40:00,171.79,172.06,171.63,171.89,27521.0,145.9185,146.1479,145.7826,146.0035,27521.0
2016-01-21 15:45:00,171.82,171.85,171.38,171.53,64280.0,145.944,145.9695,145.5703,145.6977,64280.0
2016-01-21 15:50:00,171.51,171.77,171.47,171.74,99385.0,145.6807,145.9015,145.6467,145.8761,99385.0
2016-01-21 15:55:00,171.75,171.75,171.13,171.16,244649.0,145.8846,145.8846,145.3579,145.3834,244649.0
2016-01-22 09:30:00,174.03,174.12,173.86,173.95,616855.0,147.8212,147.8976,147.6768,147.7532,616855.0
2016-01-22 09:35:00,173.91,173.95,173.64,173.7,23372.0,147.7193,147.7532,147.4899,147.5409,23372.0
2016-01-22 09:40:00,173.61,173.91,173.53,173.9,8733.0,147.4644,147.7193,147.3965,147.7108,8733.0
2016-01-22 09:45:00,173.98,174.02,173.74,173.98,41129.0,147.7787,147.8127,147.5749,147.7787,41129.0
2016-01-22 09:50:00,174.02,174.26,173.99,174.21,19877.0,147.8127,148.0165,147.7872,147.9741,19877.0
2016-01-22 09:55:00,174.3,174.47,174.16,174.44,22503.0,148.0505,148.1949,147.9316,148.1694,22503.0
2016-01-22 10:00:00,174.44,174.63,174.34,174.42,35767.0,148.1694,148.3308,148.0845,148.1525,35767.0
2016-01-22 10:05:00,174.44,174.47,174.19,174.35,35337.0,148.1694,148.1949,147.9571,148.093,35337.0
2016-01-22 10:10:00,174.33,174.65,174.33,174.65,23588.0,148.076,148.3478,148.076,148.3478,23588.0
2016-01-22 10:15:00,174.66,174.7,174.41,174.54,22452.0,148.3563,148.3903,148.144,148.2544,22452.0
2016-01-22 10:20:00,174.52,174.55,174.25,174.43,26423.0,148.2374,148.2629,148.0081,148.1609,26423.0
2016-01-22 10:25:00,174.37,174.52,174.3,174.33,11064.0,148.11,148.2374,148.0505,148.076,11064.0
2016-01-22 10:30:00,174.42,174.59,174.23,174.3,45877.0,148.1525,148.2969,147.9911,148.0505,45877.0
2016-01-22 10:35:00,174.29,174.52,174.16,174.33,84754.0,148.042,148.2374,147.9316,148.076,84754.0
2016-01-22 10:40:00,174.3,174.43,174.06,174.08,25401.0,148.0505,148.1609,147.8467,147.8637,25401.0
2016-01-22 10:45:00,174.15,174.16,173.97,173.99,25326.0,147.9231,147.9316,147.7702,147.7872,25326.0
2016-01-22 10:50:00,174.06,174.13,173.81,173.84,18614.0,147.8467,147.9061,147.6343,147.6598,18614.0
2016-01-22 10:55:00,173.84,173.88,173.74,173.74,12922.0,147.6598,147.6938,147.5749,147.5749,12922.0
2016-01-22 11:00:00,173.77,173.94,173.7,173.75,16795.0,147.6003,147.7447,147.5409,147.5834,16795.0
2016-01-22 11:05:00,173.74,173.87,173.61,173.7,26998.0,147.5749,147.6853,147.4644,147.5409,26998.0
2016-01-22 11:10:00,173.59,173.63,173.48,173.59,27753.0,147.4475,147.4814,147.354,147.4475,27753.0
2016-01-22 11:15:00,173.54,173.88,173.44,173.86,49109.0,147.405,147.6938,147.32,147.6768,49109.0
2016-01-22 11:20:00,173.84,174.01,173.79,173.81,7955.0,147.6598,147.8042,147.6173,147.6343,7955.0
2016-01-22 11:25:00,173.81,173.91,173.7,173.88,5957.0,147.6343,147.7193,147.5409,147.6938,5957.0
2016-01-22 11:30:00,173.92,173.96,173.63,173.74,6806.0,147.7278,147.7617,147.4814,147.5749,6806.0
2016-01-22 11:35:00,173.58,173.64,173.38,173.38,6177.0,147.439,147.4899,147.2691,147.2691,6177.0
2016-01-22 11:40:00,173.4,173.56,173.4,173.5,9782.0,147.2861,147.422,147.2861,147.371,9782.0
2016-01-22 11:45:00,173.52,173.57,173.18,173.29,14781.0,147.388,147.4305,147.0992,147.1926,14781.0
2016-01-22 11:50:00,173.31,173.64,173.25,173.57,14285.0,147.2096,147.4899,147.1587,147.4305,14285.0
2016-01-22 11:55:00,173.54,173.56,173.37,173.43,11218.0,147.405,147.422,147.2606,147.3115,11218.0
2016-01-22 12:00:00,173.33,173.64,173.33,173.51,30424.0,147.2266,147.4899,147.2266,147.3795,30424.0
2016-01-22 12:05:00,173.51,173.73,173.51,173.7,10242.0,147.3795,147.5664,147.3795,147.5409,10242.0
2016-01-22 12:10:00,173.68,173.85,173.58,173.83,13391.0,147.5239,147.6683,147.439,147.6513,13391.0
2016-01-22 12:15:00,173.83,173.85,173.69,173.85,8895.0,147.6513,147.6683,147.5324,147.6683,8895.0
2016-01-22 12:20:00,173.81,173.93,173.79,173.85,19080.0,147.6343,147.7362,147.6173,147.6683,19080.0
2016-01-22 12:25:00,173.86,173.96,173.69,173.83,7882.0,147.6768,147.7617,147.5324,147.6513,7882.0
2016-01-22 12:30:00,173.77,173.85,173.69,173.8,10856.0,147.6003,147.6683,147.5324,147.6258,10856.0
2016-01-22 12:35:00,173.77,174.02,173.72,173.99,9187.0,147.6003,147.8127,147.5579,147.7872,9187.0
2016-01-22 12:40:00,174.07,174.07,173.86,173.9,14707.0,147.8552,147.8552,147.6768,147.7108,14707.0
2016-01-22 12:45:00,173.88,173.92,173.77,173.89,11255.0,147.6938,147.7278,147.6003,147.7023,11255.0
2016-01-22 12:50:00,173.84,174.03,173.84,174.02,6634.0,147.6598,147.8212,147.6598,147.8127,6634.0
2016-01-22 12:55:00,173.98,174.18,173.97,174.18,5899.0,147.7787,147.9486,147.7702,147.9486,5899.0
2016-01-22 13:00:00,174.11,174.13,174.0,174.01,8456.0,147.8891,147.9061,147.7957,147.8042,8456.0
2016-01-22 13:05:00,174.03,174.07,173.85,173.85,4204.0,147.8212,147.8552,147.6683,147.6683,4204.0
2016-01-22 13:10:00,173.86,173.96,173.84,173.92,2206.0,147.6768,147.7617,147.6598,147.7278,2206.0
2016-01-22 13:15:00,174.01,174.15,173.99,174.14,3705.0,147.8042,147.9231,147.7872,147.9146,3705.0
2016-01-22 13:20:00,174.11,174.3,174.11,174.23,20682.0,147.8891,148.0505,147.8891,147.9911,20682.0
2016-01-22 13:25:00,174.28,174.35,174.14,174.16,13814.0,148.0335,148.093,147.9146,147.9316,13814.0
2016-01-22 13:30:00,174.19,174.27,174.18,174.18,11013.0,147.9571,148.025,147.9486,147.9486,11013.0
2016-01-22 13:35:00,174.2,174.25,174.12,174.13,8162.0,147.9656,148.0081,147.8976,147.9061,8162.0
2016-01-22 13:40:00,174.15,174.3,174.14,174.28,16284.0,147.9231,148.0505,147.9146,148.0335,16284.0
2016-01-22 13:45:00,174.24,174.5,174.23,174.5,21318.0,147.9996,148.2204,147.9911,148.2204,21318.0
2016-01-22 13:50:00,174.48,174.51,174.44,174.5,17998.0,148.2034,148.2289,148.1694,148.2204,17998.0
2016-01-22 13:55:00,174.52,174.6,174.48,174.56,6658.0,148.2374,148.3053,148.2034,148.2714,6658.0
2016-01-22 14:00:00,174.56,174.57,174.44,174.48,17655.0,148.2714,148.2799,148.1694,148.2034,17655.0
2016-01-22 14:05:00,174.47,174.63,174.44,174.62,7238.0,148.1949,148.3308,148.1694,148.3223,7238.0
2016-01-22 14:10:00,174.65,174.84,174.61,174.83,25925.0,148.3478,148.5092,148.3138,148.5007,25925.0
2016-01-22 14:15:00,174.86,174.86,174.74,174.78,18039.0,148.5262,148.5262,148.4243,148.4582,18039.0
2016-01-22 14:20:00,174.78,174.82,174.43,174.5,41691.0,148.4582,148.4922,148.1609,148.2204,41691.0
2016-01-22 14:25:00,174.5,174.61,174.45,174.45,22810.0,148.2204,148.3138,148.1779,148.1779,22810.0
2016-01-22 14:30:00,174.42,174.48,174.21,174.43,18464.0,148.1525,148.2034,147.9741,148.1609,18464.0
2016-01-22 14:35:00,174.41,174.52,174.12,174.19,57123.0,148.144,148.2374,147.8976,147.9571,57123.0
2016-01-22 14:40:00,174.21,174.24,174.06,174.12,31529.0,147.9741,147.9996,147.8467,147.8976,31529.0
2016-01-22 14:45:00,174.06,174.31,174.06,174.3,9758.0,147.8467,148.059,147.8467,148.0505,9758.0
2016-01-22 14:50:00,174.27,174.49,174.22,174.46,14173.0,148.025,148.2119,147.9826,148.1864,14173.0
2016-01-22 14:55:00,174.49,174.49,174.34,174.47,10401.0,148.2119,148.2119,148.0845,148.1949,10401.0
2016-01-22 15:00:00,174.46,174.52,174.3,174.33,11782.0,148.1864,148.2374,148.0505,148.076,11782.0
2016-01-22 15:05:00,174.31,174.33,174.06,174.12,9259.0,148.059,148.076,147.8467,147.8976,9259.0
2016-01-22 15:10:00,174.09,174.17,173.95,174.17,18173.0,147.8722,147.9401,147.7532,147.9401,18173.0
2016-01-22 15:15:00,174.11,174.28,174.1,174.22,8836.0,147.8891,148.0335,147.8806,147.9826,8836.0
2016-01-22 15:20:00,174.2,174.29,174.08,174.14,18438.0,147.9656,148.042,147.8637,147.9146,18438.0
2016-01-22 15:25:00,174.15,174.4,174.13,174.4,20260.0,147.9231,148.1355,147.9061,148.1355,20260.0
2016-01-22 15:30:00,174.37,174.39,174.13,174.23,53791.0,148.11,148.127,147.9061,147.9911,53791.0
2016-01-22 15:35:00,174.24,174.45,174.21,174.45,36776.0,147.9996,148.1779,147.9741,148.1779,36776.0
2016-01-22 15:40:00,174.45,174.63,174.39,174.63,28361.0,148.1779,148.3308,148.127,148.3308,28361.0
2016-01-22 15:45:00,174.6,174.76,174.57,174.72,55069.0,148.3053,148.4412,148.2799,148.4073,55069.0
2016-01-22 15:50:00,174.73,174.74,174.53,174.69,47306.0,148.4158,148.4243,148.2459,148.3818,47306.0
2016-01-22 15:55:00,174.7,174.71,174.53,174.64,158197.0,148.3903,148.3988,148.2459,148.3393,158197.0
2016-01-25 09:30:00,174.1,174.3,174.0,174.01,79224.0,147.8806,148.0505,147.7957,147.8042,79224.0
2016-01-25 09:35:00,174.09,174.09,173.69,173.91,28479.0,147.8722,147.8722,147.5324,147.7193,28479.0
2016-01-25 09:40:00,173.92,173.99,173.64,173.73,21878.0,147.7278,147.7872,147.4899,147.5664,21878.0
2016-01-25 09:45:00,173.65,173.72,173.53,173.65,42716.0,147.4984,147.5579,147.3965,147.4984,42716.0
2016-01-25 09:50:00,173.65,173.88,173.6,173.81,114785.0,147.4984,147.6938,147.4559,147.6343,114785.0
2016-01-25 09:55:00,173.81,173.87,173.62,173.81,10087.0,147.6343,147.6853,147.4729,147.6343,10087.0
2016-01-25 10:00:00,173.77,174.18,173.68,174.18,26983.0,147.6003,147.9486,147.5239,147.9486,26983.0
2016-01-25 10:05:00,174.15,174.33,174.02,174.08,18599.0,147.9231,148.076,147.8127,147.8637,18599.0
2016-01-25 10:10:00,174.02,174.04,173.67,173.73,14807.0,147.8127,147.8297,147.5154,147.5664,14807.0
2016-01-25 10:15:00,173.59,173.98,173.52,173.77,34219.0,147.4475,147.7787,147.388,147.6003,34219.0
2016-01-25 10:20:00,173.8,173.99,173.58,173.99,11685.0,147.6258,147.7872,147.439,147.7872,11685.0
2016-01-25 10:25:00,173.97,173.99,173.77,173.85,226831.0,147.7702,147.7872,147.6003,147.6683,226831.0
2016-01-25 10:30:00,173.84,174.05,173.69,173.95,28516.0,147.6598,147.8382,147.5324,147.7532,28516.0
2016-01-25 10:35:00,173.86,173.86,173.58,173.63,47156.0,147.6768,147.6768,147.439,147.4814,47156.0
2016-01-25 10:40:00,173.64,173.66,173.33,173.47,23456.0,147.4899,147.5069,147.2266,147.3455,23456.0
2016-01-25 10:45:00,173.49,173.64,173.37,173.57,28215.0,147.3625,147.4899,147.2606,147.4305,28215.0
2016-01-25 10:50:00,173.54,173.63,173.43,173.45,9488.0,147.405,147.4814,147.3115,147.3285,9488.0
2016-01-25 10:55:00,173.39,173.63,173.38,173.52,15004.0,147.2776,147.4814,147.2691,147.388,15004.0
2016-01-25 11:00:00,173.48,173.48,173.23,173.41,39788.0,147.354,147.354,147.1417,147.2946,39788.0
2016-01-25 11:05:00,173.42,173.43,173.15,173.25,32537.0,147.3031,147.3115,147.0737,147.1587,32537.0
2016-01-25 11:10:00,173.23,173.27,173.05,173.17,14824.0,147.1417,147.1756,146.9888,147.0907,14824.0
2016-01-25 11:15:00,173.13,173.29,173.13,173.24,10940.0,147.0567,147.1926,147.0567,147.1502,10940.0
2016-01-25 11:20:00,173.26,173.46,173.26,173.4,6369.0,147.1671,147.337,147.1671,147.2861,6369.0
2016-01-25 11:25:00,173.44,173.61,173.36,173.61,9588.0,147.32,147.4644,147.2521,147.4644,9588.0
2016-01-25 11:30:00,173.53,173.54,173.43,173.52,12941.0,147.3965,147.405,147.3115,147.388,12941.0
2016-01-25 11:35:00,173.54,173.6,173.44,173.53,10593.0,147.405,147.4559,147.32,147.3965,10593.0
2016-01-25 11:40:00,173.59,173.62,173.37,173.37,15133.0,147.4475,147.4729,147.2606,147.2606,15133.0
2016-01-25 11:45:00,173.27,173.41,173.23,173.39,19612.0,147.1756,147.2946,147.1417,147.2776,19612.0
2016-01-25 11:50:00,173.41,173.73,173.41,173.64,25191.0,147.2946,147.5664,147.2946,147.4899,25191.0
2016-01-25 11:55:00,173.6,173.65,173.58,173.62,2448.0,147.4559,147.4984,147.439,147.4729,2448.0
2016-01-25 12:00:00,173.54,173.7,173.54,173.56,4321.0,147.405,147.5409,147.405,147.422,4321.0
2016-01-25 12:05:00,173.57,173.63,173.48,173.52,74507.0,147.4305,147.4814,147.354,147.388,74507.0
2016-01-25 12:10:00,173.55,173.59,173.33,173.35,22365.0,147.4135,147.4475,147.2266,147.2436,22365.0
2016-01-25 12:15:00,173.34,173.6,173.33,173.55,9577.0,147.2351,147.4559,147.2266,147.4135,9577.0
2016-01-25 12:20:00,173.56,173.71,173.5,173.64,14184.0,147.422,147.5494,147.371,147.4899,14184.0
2016-01-25 12:25:00,173.64,173.66,173.56,173.56,3978.0,147.4899,147.5069,147.422,147.422,3978.0
2016-01-25 12:30:00,173.57,173.62,173.47,173.56,8720.0,147.4305,147.4729,147.3455,147.422,8720.0
2016-01-25 12:35:00,173.54,173.74,173.54,173.74,5080.0,147.405,147.5749,147.405,147.5749,5080.0
2016-01-25 12:40:00,173.79,173.87,173.7,173.72,9036.0,147.6173,147.6853,147.5409,147.5579,9036.0
2016-01-25 12:45:00,173.73,173.78,173.64,173.75,9638.0,147.5664,147.6088,147.4899,147.5834,9638.0
2016-01-25 12:50:00,173.8,173.84,173.66,173.7,10519.0,147.6258,147.6598,147.5069,147.5409,10519.0
2016-01-25 12:55:00,173.69,173.88,173.67,173.85,6736.0,147.5324,147.6938,147.5154,147.6683,6736.0
2016-01-25 13:00:00,173.86,174.11,173.85,174.08,11843.0,147.6768,147.8891,147.6683,147.8637,11843.0
2016-01-25 13:05:00,174.12,174.22,174.11,174.14,4730.0,147.8976,147.9826,147.8891,147.9146,4730.0
2016-01-25 13:10:00,174.18,174.18,173.98,174.16,5661.0,147.9486,147.9486,147.7787,147.9316,5661.0
2016-01-25 13:15:00,174.11,174.21,174.01,174.16,13357.0,147.8891,147.9741,147.8042,147.9316,13357.0
2016-01-25 13:20:00,174.17,174.3,174.14,174.15,10457.0,147.9401,148.0505,147.9146,147.9231,10457.0
2016-01-25 13:25:00,174.09,174.1,174.01,174.05,6442.0,147.8722,147.8806,147.8042,147.8382,6442.0
2016-01-25 13:30:00,174.06,174.16,173.98,174.0,17632.0,147.8467,147.9316,147.7787,147.7957,17632.0
2016-01-25 13:35:00,173.98,174.08,173.95,173.99,20677.0,147.7787,147.8637,147.7532,147.7872,20677.0
2016-01-25 13:40:00,173.98,174.05,173.93,173.93,11238.0,147.7787,147.8382,147.7362,147.7362,11238.0
2016-01-25 13:45:00,173.92,174.01,173.6,173.65,21249.0,147.7278,147.8042,147.4559,147.4984,21249.0
2016-01-25 13:50:00,173.65,173.7,173.52,173.53,8851.0,147.4984,147.5409,147.388,147.3965,8851.0
2016-01-25 13:55:00,173.53,173.62,173.41,173.42,11654.0,147.3965,147.4729,147.2946,147.3031,11654.0
2016-01-25 14:00:00,173.4,173.46,173.28,173.41,14388.0,147.2861,147.337,147.1841,147.2946,14388.0
2016-01-25 14:05:00,173.47,173.64,173.46,173.62,75184.0,147.3455,147.4899,147.337,147.4729,75184.0
2016-01-25 14:10:00,173.62,173.62,173.38,173.59,10384.0,147.4729,147.4729,147.2691,147.4475,10384.0
2016-01-25 14:15:00,173.53,173.65,173.44,173.52,14173.0,147.3965,147.4984,147.32,147.388,14173.0
2016-01-25 14:20:00,173.54,173.54,173.34,173.38,8826.0,147.405,147.405,147.2351,147.2691,8826.0
2016-01-25 14:25:00,173.38,173.49,173.19,173.47,38066.0,147.2691,147.3625,147.1077,147.3455,38066.0
2016-01-25 14:30:00,173.49,173.53,173.32,173.44,13744.0,147.3625,147.3965,147.2181,147.32,13744.0
2016-01-25 14:35:00,173.41,173.51,173.32,173.45,9455.0,147.2946,147.3795,147.2181,147.3285,9455.0
2016-01-25 14:40:00,173.45,173.45,173.17,173.21,33515.0,147.3285,147.3285,147.0907,147.1247,33515.0
2016-01-25 14:45:00,173.25,173.33,173.15,173.16,10347.0,147.1587,147.2266,147.0737,147.0822,10347.0
2016-01-25 14:50:00,173.13,173.23,173.1,173.19,14096.0,147.0567,147.1417,147.0312,147.1077,14096.0
2016-01-25 14:55:00,173.16,173.33,173.16,173.26,9502.0,147.0822,147.2266,147.0822,147.1671,9502.0
2016-01-25 15:00:00,173.26,173.46,173.24,173.33,66526.0,147.1671,147.337,147.1502,147.2266,66526.0
2016-01-25 15:05:00,173.31,173.32,172.94,172.94,46501.0,147.2096,147.2181,146.8953,146.8953,46501.0
2016-01-25 15:10:00,172.95,172.99,172.76,172.79,29373.0,146.9038,146.9378,146.7424,146.7679,29373.0
2016-01-25 15:15:00,172.81,172.89,172.65,172.81,33326.0,146.7849,146.8529,146.649,146.7849,33326.0
2016-01-25 15:20:00,172.78,172.79,172.36,172.36,34788.0,146.7594,146.7679,146.4027,146.4027,34788.0
2016-01-25 15:25:00,172.36,172.63,172.34,172.4,26563.0,146.4027,146.632,146.3857,146.4367,26563.0
2016-01-25 15:30:00,172.36,172.52,172.16,172.19,37610.0,146.4027,146.5386,146.2328,146.2583,37610.0
2016-01-25 15:35:00,172.15,172.15,171.91,172.06,69287.0,146.2243,146.2243,146.0205,146.1479,69287.0
2016-01-25 15:40:00,172.01,172.07,171.82,171.85,31031.0,146.1054,146.1564,145.944,145.9695,31031.0
2016-01-25 15:45:00,171.85,172.18,171.85,172.18,31325.0,145.9695,146.2498,145.9695,146.2498,31325.0
2016-01-25 15:50:00,172.15,172.28,171.94,172.18,39456.0,146.2243,146.3347,146.0459,146.2498,39456.0
2016-01-25 15:55:00,172.13,172.13,171.83,172.03,457658.0,146.2073,146.2073,145.9525,146.1224,457658.0
2016-01-26 09:30:00,172.85,173.25,172.67,173.24,67897.0,146.8189,147.1587,146.666,147.1502,67897.0
2016-01-26 09:35:00,173.22,173.37,172.89,172.94,45662.0,147.1332,147.2606,146.8529,146.8953,45662.0
2016-01-26 09:40:00,172.97,173.15,172.72,173.07,38236.0,146.9208,147.0737,146.7085,147.0058,38236.0
2016-01-26 09:45:00,173.11,173.14,172.46,172.5,11749.0,147.0397,147.0652,146.4876,146.5216,11749.0
2016-01-26 09:50:00,172.52,172.75,172.39,172.58,18233.0,146.5386,146.734,146.4282,146.5896,18233.0
2016-01-26 09:55:00,172.6,172.73,172.52,172.62,22752.0,146.6065,146.717,146.5386,146.6235,22752.0
2016-01-26 10:00:00,172.61,173.21,172.61,173.21,27290.0,146.615,147.1247,146.615,147.1247,27290.0
2016-01-26 10:05:00,173.17,173.55,173.06,173.51,18441.0,147.0907,147.4135,146.9973,147.3795,18441.0
2016-01-26 10:10:00,173.55,173.75,173.53,173.6,23404.0,147.4135,147.5834,147.3965,147.4559,23404.0
2016-01-26 10:15:00,173.65,173.87,173.58,173.76,129186.0,147.4984,147.6853,147.439,147.5918,129186.0
2016-01-26 10:20:00,173.81,173.81,173.6,173.71,8722.0,147.6343,147.6343,147.4559,147.5494,8722.0
2016-01-26 10:25:00,173.76,173.96,173.66,173.66,12834.0,147.5918,147.7617,147.5069,147.5069,12834.0
2016-01-26 10:30:00,173.66,173.84,173.66,173.72,5806.0,147.5069,147.6598,147.5069,147.5579,5806.0
2016-01-26 10:35:00,173.71,174.02,173.7,173.99,10522.0,147.5494,147.8127,147.5409,147.7872,10522.0
2016-01-26 10:40:00,174.0,174.13,173.92,174.09,5763.0,147.7957,147.9061,147.7278,147.8722,5763.0
2016-01-26 10:45:00,174.11,174.11,173.84,173.84,13255.0,147.8891,147.8891,147.6598,147.6598,13255.0
2016-01-26 10:50:00,173.86,173.9,173.72,173.79,13151.0,147.6768,147.7108,147.5579,147.6173,13151.0
2016-01-26 10:55:00,173.76,173.85,173.62,173.67,9306.0,147.5918,147.6683,147.4729,147.5154,9306.0
2016-01-26 11:00:00,173.66,174.13,173.64,174.13,20627.0,147.5069,147.9061,147.4899,147.9061,20627.0
2016-01-26 11:05:00,174.08,174.14,173.74,173.84,16619.0,147.8637,147.9146,147.5749,147.6598,16619.0
2016-01-26 11:10:00,173.83,174.03,173.72,174.01,12098.0,147.6513,147.8212,147.5579,147.8042,12098.0
2016-01-26 11:15:00,173.99,174.02,173.8,173.99,17705.0,147.7872,147.8127,147.6258,147.7872,17705.0
2016-01-26 11:20:00,173.99,174.02,173.75,173.85,12076.0,147.7872,147.8127,147.5834,147.6683,12076.0
2016-01-26 11:25:00,173.86,173.98,173.69,173.91,38321.0,147.6768,147.7787,147.5324,147.7193,38321.0
2016-01-26 11:30:00,173.87,173.87,173.62,173.66,15975.0,147.6853,147.6853,147.4729,147.5069,15975.0
2016-01-26 11:35:00,173.64,173.76,173.52,173.65,10451.0,147.4899,147.5918,147.388,147.4984,10451.0
2016-01-26 11:40:00,173.62,173.79,173.6,173.71,9557.0,147.4729,147.6173,147.4559,147.5494,9557.0
2016-01-26 11:45:00,173.68,173.79,173.64,173.67,19344.0,147.5239,147.6173,147.4899,147.5154,19344.0
2016-01-26 11:50:00,173.66,173.95,173.65,173.91,63941.0,147.5069,147.7532,147.4984,147.7193,63941.0
2016-01-26 11:55:00,173.88,173.89,173.75,173.79,3694.0,147.6938,147.7023,147.5834,147.6173,3694.0
2016-01-26 12:00:00,173.81,174.06,173.81,174.03,7598.0,147.6343,147.8467,147.6343,147.8212,7598.0
2016-01-26 12:05:00,173.99,174.1,173.96,174.0,6790.0,147.7872,147.8806,147.7617,147.7957,6790.0
2016-01-26 12:10:00,174.04,174.46,174.02,174.4,21080.0,147.8297,148.1864,147.8127,148.1355,21080.0
2016-01-26 12:15:00,174.43,174.52,174.41,174.48,11541.0,148.1609,148.2374,148.144,148.2034,11541.0
2016-01-26 12:20:00,174.48,174.52,174.32,174.44,11383.0,148.2034,148.2374,148.0675,148.1694,11383.0
2016-01-26 12:25:00,174.45,174.49,174.43,174.48,7498.0,148.1779,148.2119,148.1609,148.2034,7498.0
2016-01-26 12:30:00,174.45,174.6,174.44,174.58,11355.0,148.1779,148.3053,148.1694,148.2884,11355.0
2016-01-26 12:35:00,174.55,174.63,174.49,174.49,5965.0,148.2629,148.3308,148.2119,148.2119,5965.0
2016-01-26 12:40:00,174.49,174.53,174.41,174.48,8000.0,148.2119,148.2459,148.144,148.2034,8000.0
2016-01-26 12:45:00,174.47,174.52,174.35,174.38,22560.0,148.1949,148.2374,148.093,148.1185,22560.0
2016-01-26 12:50:00,174.4,174.42,174.27,174.29,4867.0,148.1355,148.1525,148.025,148.042,4867.0
2016-01-26 12:55:00,174.3,174.37,174.22,174.34,16707.0,148.0505,148.11,147.9826,148.0845,16707.0
2016-01-26 13:00:00,174.29,174.45,174.29,174.4,6116.0,148.042,148.1779,148.042,148.1355,6116.0
2016-01-26 13:05:00,174.37,174.38,174.18,174.2,21856.0,148.11,148.1185,147.9486,147.9656,21856.0
2016-01-26 13:10:00,174.18,174.33,174.18,174.3,12405.0,147.9486,148.076,147.9486,148.0505,12405.0
2016-01-26 13:15:00,174.29,174.42,174.25,174.42,9838.0,148.042,148.1525,148.0081,148.1525,9838.0
2016-01-26 13:20:00,174.45,174.57,174.44,174.56,38610.0,148.1779,148.2799,148.1694,148.2714,38610.0
2016-01-26 13:25:00,174.54,174.66,174.47,174.47,10792.0,148.2544,148.3563,148.1949,148.1949,10792.0
2016-01-26 13:30:00,174.48,174.48,174.31,174.37,17794.0,148.2034,148.2034,148.059,148.11,17794.0
2016-01-26 13:35:00,174.4,174.4,174.23,174.23,11203.0,148.1355,148.1355,147.9911,147.9911,11203.0
2016-01-26 13:40:00,174.26,174.4,174.24,174.24,8948.0,148.0165,148.1355,147.9996,147.9996,8948.0
2016-01-26 13:45:00,174.25,174.4,174.24,174.39,9196.0,148.0081,148.1355,147.9996,148.127,9196.0
2016-01-26 13:50:00,174.39,174.4,174.3,174.3,12102.0,148.127,148.1355,148.0505,148.0505,12102.0
2016-01-26 13:55:00,174.32,174.34,174.23,174.25,19559.0,148.0675,148.0845,147.9911,148.0081,19559.0
2016-01-26 14:00:00,174.24,174.26,174.02,174.02,47018.0,147.9996,148.0165,147.8127,147.8127,47018.0
2016-01-26 14:05:00,174.01,174.1,173.95,174.07,7996.0,147.8042,147.8806,147.7532,147.8552,7996.0
2016-01-26 14:10:00,174.09,174.09,173.95,173.97,19799.0,147.8722,147.8722,147.7532,147.7702,19799.0
2016-01-26 14:15:00,173.96,174.14,173.95,174.08,13100.0,147.7617,147.9146,147.7532,147.8637,13100.0
2016-01-26 14:20:00,174.05,174.16,174.0,174.14,11680.0,147.8382,147.9316,147.7957,147.9146,11680.0
2016-01-26 14:25:00,174.12,174.14,173.84,173.91,16209.0,147.8976,147.9146,147.6598,147.7193,16209.0
2016-01-26 14:30:00,173.86,174.03,173.86,173.92,9666.0,147.6768,147.8212,147.6768,147.7278,9666.0
2016-01-26 14:35:00,173.88,173.92,173.74,173.91,19555.0,147.6938,147.7278,147.5749,147.7193,19555.0
2016-01-26 14:40:00,173.87,174.07,173.85,174.04,13952.0,147.6853,147.8552,147.6683,147.8297,13952.0
2016-01-26 14:45:00,174.08,174.08,173.86,173.9,9612.0,147.8637,147.8637,147.6768,147.7108,9612.0
2016-01-26 14:50:00,173.9,174.17,173.89,174.17,22590.0,147.7108,147.9401,147.7023,147.9401,22590.0
2016-01-26 14:55:00,174.16,174.18,173.93,173.95,21230.0,147.9316,147.9486,147.7362,147.7532,21230.0
2016-01-26 15:00:00,173.93,174.03,173.74,173.74,32456.0,147.7362,147.8212,147.5749,147.5749,32456.0
2016-01-26 15:05:00,173.75,173.84,173.63,173.71,55561.0,147.5834,147.6598,147.4814,147.5494,55561.0
2016-01-26 15:10:00,173.67,173.89,173.63,173.89,19860.0,147.5154,147.7023,147.4814,147.7023,19860.0
2016-01-26 15:15:00,173.99,174.09,173.76,173.76,19368.0,147.7872,147.8722,147.5918,147.5918,19368.0
2016-01-26 15:20:00,173.72,173.88,173.71,173.77,15956.0,147.5579,147.6938,147.5494,147.6003,15956.0
2016-01-26 15:25:00,173.79,173.89,173.65,173.83,22150.0,147.6173,147.7023,147.4984,147.6513,22150.0
2016-01-26 15:30:00,173.81,173.89,173.75,173.8,36558.0,147.6343,147.7023,147.5834,147.6258,36558.0
2016-01-26 15:35:00,173.8,174.06,173.66,174.01,42939.0,147.6258,147.8467,147.5069,147.8042,42939.0
2016-01-26 15:40:00,174.03,174.44,174.03,174.42,61734.0,147.8212,148.1694,147.8212,148.1525,61734.0
2016-01-26 15:45:00,174.4,174.44,174.2,174.23,30941.0,148.1355,148.1694,147.9656,147.9911,30941.0
2016-01-26 15:50:00,174.25,174.25,174.05,174.14,63034.0,148.0081,148.0081,147.8382,147.9146,63034.0
2016-01-26 15:55:00,174.13,174.41,174.01,174.36,128036.0,147.9061,148.144,147.8042,148.1015,128036.0
2016-01-27 09:30:00,173.89,173.89,173.59,173.59,57283.0,147.7023,147.7023,147.4475,147.4475,57283.0
2016-01-27 09:35:00,173.61,173.99,173.59,173.87,38212.0,147.4644,147.7872,147.4475,147.6853,38212.0
2016-01-27 09:40:00,173.89,174.17,173.86,174.0,117053.0,147.7023,147.9401,147.6768,147.7957,117053.0
2016-01-27 09:45:00,173.97,174.2,173.95,173.98,29548.0,147.7702,147.9656,147.7532,147.7787,29548.0
2016-01-27 09:50:00,173.92,173.92,173.71,173.86,21915.0,147.7278,147.7278,147.5494,147.6768,21915.0
2016-01-27 09:55:00,173.86,173.89,173.72,173.8,24144.0,147.6768,147.7023,147.5579,147.6258,24144.0
2016-01-27 10:00:00,173.82,173.9,173.29,173.29,51843.0,147.6428,147.7108,147.1926,147.1926,51843.0
2016-01-27 10:05:00,173.31,173.45,173.26,173.41,35295.0,147.2096,147.3285,147.1671,147.2946,35295.0
2016-01-27 10:10:00,173.36,173.39,172.97,172.97,51685.0,147.2521,147.2776,146.9208,146.9208,51685.0
2016-01-27 10:15:00,172.96,173.13,172.88,173.13,35304.0,146.9123,147.0567,146.8444,147.0567,35304.0
2016-01-27 10:20:00,173.13,173.25,173.12,173.2,26359.0,147.0567,147.1587,147.0482,147.1162,26359.0
2016-01-27 10:25:00,173.18,173.25,172.95,172.99,28070.0,147.0992,147.1587,146.9038,146.9378,28070.0
2016-01-27 10:30:00,172.97,173.29,172.96,173.2,48438.0,146.9208,147.1926,146.9123,147.1162,48438.0
2016-01-27 10:35:00,173.24,173.7,173.24,173.68,33078.0,147.1502,147.5409,147.1502,147.5239,33078.0
2016-01-27 10:40:00,173.65,173.77,173.58,173.77,27884.0,147.4984,147.6003,147.439,147.6003,27884.0
2016-01-27 10:45:00,173.77,173.82,173.48,173.5,32876.0,147.6003,147.6428,147.354,147.371,32876.0
2016-01-27 10:50:00,173.52,173.61,173.29,173.43,73521.0,147.388,147.4644,147.1926,147.3115,73521.0
2016-01-27 10:55:00,173.45,173.48,173.27,173.47,97337.0,147.3285,147.354,147.1756,147.3455,97337.0
2016-01-27 11:00:00,173.47,173.61,173.3,173.61,44459.0,147.3455,147.4644,147.2011,147.4644,44459.0
2016-01-27 11:05:00,173.59,173.69,173.57,173.61,31726.0,147.4475,147.5324,147.4305,147.4644,31726.0
2016-01-27 11:10:00,173.53,173.61,173.42,173.56,35097.0,147.3965,147.4644,147.3031,147.422,35097.0
2016-01-27 11:15:00,173.52,173.86,173.39,173.83,32265.0,147.388,147.6768,147.2776,147.6513,32265.0
2016-01-27 11:20:00,173.84,174.05,173.79,174.0,37728.0,147.6598,147.8382,147.6173,147.7957,37728.0
2016-01-27 11:25:00,173.98,174.11,173.77,174.1,38084.0,147.7787,147.8891,147.6003,147.8806,38084.0
2016-01-27 11:30:00,174.11,174.4,174.08,174.4,43230.0,147.8891,148.1355,147.8637,148.1355,43230.0
2016-01-27 11:35:00,174.45,174.84,174.45,174.82,39551.0,148.1779,148.5092,148.1779,148.4922,39551.0
2016-01-27 11:40:00,174.82,175.11,174.68,175.11,33629.0,148.4922,148.7385,148.3733,148.7385,33629.0
2016-01-27 11:45:00,175.11,175.33,175.05,175.05,22729.0,148.7385,148.9254,148.6876,148.6876,22729.0
2016-01-27 11:50:00,175.07,175.14,174.94,174.95,25674.0,148.7046,148.764,148.5941,148.6026,25674.0
2016-01-27 11:55:00,174.98,175.16,174.95,175.1,25044.0,148.6281,148.781,148.6026,148.73,25044.0
2016-01-27 12:00:00,175.13,175.43,175.04,175.29,16506.0,148.7555,149.0103,148.6791,148.8914,16506.0
2016-01-27 12:05:00,175.29,175.39,175.18,175.2,24944.0,148.8914,148.9764,148.798,148.815,24944.0
2016-01-27 12:10:00,175.17,175.54,175.17,175.5,24096.0,148.7895,149.1038,148.7895,149.0698,24096.0
2016-01-27 12:15:00,175.46,175.62,175.46,175.59,24329.0,149.0358,149.1717,149.0358,149.1463,24329.0
2016-01-27 12:20:00,175.56,175.57,175.32,175.37,16595.0,149.1208,149.1293,148.9169,148.9594,16595.0
2016-01-27 12:25:00,175.41,175.46,175.14,175.21,15326.0,148.9934,149.0358,148.764,148.8235,15326.0
2016-01-27 12:30:00,175.2,175.25,174.98,174.98,36654.0,148.815,148.8575,148.6281,148.6281,36654.0
2016-01-27 12:35:00,174.99,175.15,174.97,175.08,21557.0,148.6366,148.7725,148.6196,148.7131,21557.0
2016-01-27 12:40:00,175.08,175.16,174.95,175.1,12948.0,148.7131,148.781,148.6026,148.73,12948.0
2016-01-27 12:45:00,175.07,175.27,175.03,175.21,21546.0,148.7046,148.8744,148.6706,148.8235,21546.0
2016-01-27 12:50:00,175.23,175.23,175.05,175.12,17842.0,148.8405,148.8405,148.6876,148.747,17842.0
2016-01-27 12:55:00,175.08,175.15,174.89,174.89,22446.0,148.7131,148.7725,148.5517,148.5517,22446.0
2016-01-27 13:00:00,174.89,174.93,174.77,174.91,26159.0,148.5517,148.5856,148.4497,148.5687,26159.0
2016-01-27 13:05:00,174.89,175.02,174.87,174.98,8340.0,148.5517,148.6621,148.5347,148.6281,8340.0
2016-01-27 13:10:00,175.01,175.17,175.01,175.06,33863.0,148.6536,148.7895,148.6536,148.6961,33863.0
2016-01-27 13:15:00,174.96,174.97,174.74,174.88,95496.0,148.6111,148.6196,148.4243,148.5432,95496.0
2016-01-27 13:20:00,174.89,174.99,174.78,174.91,27836.0,148.5517,148.6366,148.4582,148.5687,27836.0
2016-01-27 13:25:00,174.93,175.01,174.86,174.86,4289.0,148.5856,148.6536,148.5262,148.5262,4289.0
2016-01-27 13:30:00,174.73,174.97,174.73,174.95,9553.0,148.4158,148.6196,148.4158,148.6026,9553.0
2016-01-27 13:35:00,174.92,174.93,174.83,174.87,21305.0,148.5772,148.5856,148.5007,148.5347,21305.0
2016-01-27 13:40:00,174.86,174.86,174.7,174.71,13171.0,148.5262,148.5262,148.3903,148.3988,13171.0
2016-01-27 13:45:00,174.68,174.87,174.62,174.75,20458.0,148.3733,148.5347,148.3223,148.4328,20458.0
2016-01-27 13:50:00,174.73,174.93,174.69,174.73,24940.0,148.4158,148.5856,148.3818,148.4158,24940.0
2016-01-27 13:55:00,174.71,175.16,174.7,175.16,57824.0,148.3988,148.781,148.3903,148.781,57824.0
2016-01-27 14:00:00,175.02,175.51,174.42,174.98,78060.0,148.6621,149.0783,148.1525,148.6281,78060.0
2016-01-27 14:05:00,174.89,175.0,173.79,173.8,37273.0,148.5517,148.6451,147.6173,147.6258,37273.0
2016-01-27 14:10:00,173.75,174.14,173.4,173.67,101173.0,147.5834,147.9146,147.2861,147.5154,101173.0
2016-01-27 14:15:00,173.65,174.18,173.64,174.13,40246.0,147.4984,147.9486,147.4899,147.9061,40246.0
2016-01-27 14:20:00,174.14,174.49,174.02,174.14,19541.0,147.9146,148.2119,147.8127,147.9146,19541.0
2016-01-27 14:25:00,174.05,174.25,173.93,174.21,33092.0,147.8382,148.0081,147.7362,147.9741,33092.0
2016-01-27 14:30:00,174.17,174.24,173.95,174.12,20124.0,147.9401,147.9996,147.7532,147.8976,20124.0
2016-01-27 14:35:00,174.16,174.19,173.35,173.36,25809.0,147.9316,147.9571,147.2436,147.2521,25809.0
2016-01-27 14:40:00,173.32,173.42,173.12,173.36,19901.0,147.2181,147.3031,147.0482,147.2521,19901.0
2016-01-27 14:45:00,173.37,173.66,173.17,173.42,25472.0,147.2606,147.5069,147.0907,147.3031,25472.0
2016-01-27 14:50:00,173.43,173.59,173.2,173.23,47485.0,147.3115,147.4475,147.1162,147.1417,47485.0
2016-01-27 14:55:00,173.18,173.26,172.71,172.89,54247.0,147.0992,147.1671,146.7,146.8529,54247.0
2016-01-27 15:00:00,172.9,172.9,172.2,172.36,77845.0,146.8614,146.8614,146.2668,146.4027,77845.0
2016-01-27 15:05:00,172.36,172.53,172.02,172.47,40328.0,146.4027,146.5471,146.1139,146.4961,40328.0
2016-01-27 15:10:00,172.45,172.45,171.6,171.64,80395.0,146.4791,146.4791,145.7571,145.7911,80395.0
2016-01-27 15:15:00,171.68,171.88,171.56,171.61,39198.0,145.8251,145.995,145.7232,145.7656,39198.0
2016-01-27 15:20:00,171.62,172.27,171.5,172.14,48819.0,145.7741,146.3262,145.6722,146.2158,48819.0
2016-01-27 15:25:00,172.09,172.41,171.99,172.13,48138.0,146.1733,146.4452,146.0884,146.2073,48138.0
2016-01-27 15:30:00,172.12,172.44,172.07,172.18,34313.0,146.1988,146.4706,146.1564,146.2498,34313.0
2016-01-27 15:35:00,172.14,172.6,172.02,172.1,37485.0,146.2158,146.6065,146.1139,146.1818,37485.0
2016-01-27 15:40:00,172.06,172.39,171.93,172.39,38463.0,146.1479,146.4282,146.0374,146.4282,38463.0
2016-01-27 15:45:00,172.36,172.66,172.24,172.48,47623.0,146.4027,146.6575,146.3008,146.5046,47623.0
2016-01-27 15:50:00,172.45,172.56,172.2,172.36,51307.0,146.4791,146.5726,146.2668,146.4027,51307.0
2016-01-27 15:55:00,172.4,172.61,172.23,172.46,139232.0,146.4367,146.615,146.2923,146.4876,139232.0
2016-01-28 09:30:00,174.13,174.36,174.0,174.35,62634.0,147.9061,148.1015,147.7957,148.093,62634.0
2016-01-28 09:35:00,174.23,174.3,173.83,173.84,34034.0,147.9911,148.0505,147.6513,147.6598,34034.0
2016-01-28 09:40:00,173.9,174.08,173.66,174.03,25980.0,147.7108,147.8637,147.5069,147.8212,25980.0
2016-01-28 09:45:00,174.05,174.14,173.71,173.85,21239.0,147.8382,147.9146,147.5494,147.6683,21239.0
2016-01-28 09:50:00,173.87,174.22,173.87,174.05,29710.0,147.6853,147.9826,147.6853,147.8382,29710.0
2016-01-28 09:55:00,174.05,174.23,173.87,173.92,10993.0,147.8382,147.9911,147.6853,147.7278,10993.0
2016-01-28 10:00:00,173.95,173.96,173.4,173.46,29967.0,147.7532,147.7617,147.2861,147.337,29967.0
2016-01-28 10:05:00,173.42,173.58,173.09,173.25,14459.0,147.3031,147.439,147.0228,147.1587,14459.0
2016-01-28 10:10:00,173.22,173.35,172.97,173.05,18465.0,147.1332,147.2436,146.9208,146.9888,18465.0
2016-01-28 10:15:00,173.05,173.11,172.57,172.59,20112.0,146.9888,147.0397,146.5811,146.598,20112.0
2016-01-28 10:20:00,172.53,172.78,172.42,172.78,19281.0,146.5471,146.7594,146.4537,146.7594,19281.0
2016-01-28 10:25:00,172.84,172.9,172.16,172.16,57940.0,146.8104,146.8614,146.2328,146.2328,57940.0
2016-01-28 10:30:00,172.15,172.28,171.65,171.82,44566.0,146.2243,146.3347,145.7996,145.944,44566.0
2016-01-28 10:35:00,171.88,172.23,171.83,172.23,44611.0,145.995,146.2923,145.9525,146.2923,44611.0
2016-01-28 10:40:00,172.33,172.66,172.27,172.53,33110.0,146.3772,146.6575,146.3262,146.5471,33110.0
2016-01-28 10:45:00,172.42,172.63,172.24,172.62,22129.0,146.4537,146.632,146.3008,146.6235,22129.0
2016-01-28 10:50:00,172.69,172.78,172.35,172.35,12914.0,146.683,146.7594,146.3942,146.3942,12914.0
2016-01-28 10:55:00,172.35,172.8,172.33,172.69,24291.0,146.3942,146.7764,146.3772,146.683,24291.0
2016-01-28 11:00:00,172.72,173.04,172.67,172.99,29825.0,146.7085,146.9803,146.666,146.9378,29825.0
2016-01-28 11:05:00,173.09,173.43,173.09,173.34,20661.0,147.0228,147.3115,147.0228,147.2351,20661.0
2016-01-28 11:10:00,173.34,173.4,173.13,173.13,17638.0,147.2351,147.2861,147.0567,147.0567,17638.0
2016-01-28 11:15:00,173.27,173.39,173.08,173.25,10422.0,147.1756,147.2776,147.0143,147.1587,10422.0
2016-01-28 11:20:00,173.27,173.5,173.2,173.47,6141.0,147.1756,147.371,147.1162,147.3455,6141.0
2016-01-28 11:25:00,173.47,173.47,172.94,172.94,29143.0,147.3455,147.3455,146.8953,146.8953,29143.0
2016-01-28 11:30:00,172.94,172.98,172.61,172.74,48653.0,146.8953,146.9293,146.615,146.7255,48653.0
2016-01-28 11:35:00,172.72,172.73,172.52,172.61,11952.0,146.7085,146.717,146.5386,146.615,11952.0
2016-01-28 11:40:00,172.66,172.75,172.42,172.55,20195.0,146.6575,146.734,146.4537,146.5641,20195.0
2016-01-28 11:45:00,172.52,172.52,172.19,172.34,25019.0,146.5386,146.5386,146.2583,146.3857,25019.0
2016-01-28 11:50:00,172.33,172.58,172.33,172.5,15506.0,146.3772,146.5896,146.3772,146.5216,15506.0
2016-01-28 11:55:00,172.5,172.5,172.23,172.24,16182.0,146.5216,146.5216,146.2923,146.3008,16182.0
2016-01-28 12:00:00,172.16,172.69,172.16,172.68,16577.0,146.2328,146.683,146.2328,146.6745,16577.0
2016-01-28 12:05:00,172.7,172.75,172.58,172.6,15860.0,146.6915,146.734,146.5896,146.6065,15860.0
2016-01-28 12:10:00,172.6,172.98,172.5,172.86,20096.0,146.6065,146.9293,146.5216,146.8274,20096.0
2016-01-28 12:15:00,172.93,172.93,172.72,172.78,8692.0,146.8868,146.8868,146.7085,146.7594,8692.0
2016-01-28 12:20:00,172.79,173.37,172.79,173.36,24573.0,146.7679,147.2606,146.7679,147.2521,24573.0
2016-01-28 12:25:00,173.29,173.49,173.23,173.46,16569.0,147.1926,147.3625,147.1417,147.337,16569.0
2016-01-28 12:30:00,173.5,173.79,173.38,173.79,40067.0,147.371,147.6173,147.2691,147.6173,40067.0
2016-01-28 12:35:00,173.81,173.91,173.69,173.69,58487.0,147.6343,147.7193,147.5324,147.5324,58487.0
2016-01-28 12:40:00,173.7,173.89,173.68,173.75,9557.0,147.5409,147.7023,147.5239,147.5834,9557.0
2016-01-28 12:45:00,173.79,173.96,173.7,173.79,17176.0,147.6173,147.7617,147.5409,147.6173,17176.0
2016-01-28 12:50:00,173.78,173.84,173.54,173.58,11022.0,147.6088,147.6598,147.405,147.439,11022.0
2016-01-28 12:55:00,173.52,173.61,173.39,173.51,13468.0,147.388,147.4644,147.2776,147.3795,13468.0
2016-01-28 13:00:00,173.5,173.58,173.19,173.4,13137.0,147.371,147.439,147.1077,147.2861,13137.0
2016-01-28 13:05:00,173.29,173.54,173.29,173.52,14963.0,147.1926,147.405,147.1926,147.388,14963.0
2016-01-28 13:10:00,173.5,173.75,173.5,173.73,10510.0,147.371,147.5834,147.371,147.5664,10510.0
2016-01-28 13:15:00,173.73,173.73,173.05,173.05,25898.0,147.5664,147.5664,146.9888,146.9888,25898.0
2016-01-28 13:20:00,173.0,173.03,172.69,172.84,31875.0,146.9463,146.9718,146.683,146.8104,31875.0
2016-01-28 13:25:00,172.84,173.2,172.84,173.14,9809.0,146.8104,147.1162,146.8104,147.0652,9809.0
2016-01-28 13:30:00,173.22,173.5,173.18,173.46,30636.0,147.1332,147.371,147.0992,147.337,30636.0
2016-01-28 13:35:00,173.43,173.5,173.32,173.39,13289.0,147.3115,147.371,147.2181,147.2776,13289.0
2016-01-28 13:40:00,173.44,173.63,173.35,173.45,6396.0,147.32,147.4814,147.2436,147.3285,6396.0
2016-01-28 13:45:00,173.44,173.53,173.33,173.47,9073.0,147.32,147.3965,147.2266,147.3455,9073.0
2016-01-28 13:50:00,173.43,173.46,173.3,173.34,6070.0,147.3115,147.337,147.2011,147.2351,6070.0
2016-01-28 13:55:00,173.42,173.62,172.99,173.04,48411.0,147.3031,147.4729,146.9378,146.9803,48411.0
2016-01-28 14:00:00,172.98,173.59,172.98,173.57,40919.0,146.9293,147.4475,146.9293,147.4305,40919.0
2016-01-28 14:05:00,173.67,173.78,173.57,173.74,24533.0,147.5154,147.6088,147.4305,147.5749,24533.0
2016-01-28 14:10:00,173.75,173.75,173.59,173.63,10703.0,147.5834,147.5834,147.4475,147.4814,10703.0
2016-01-28 14:15:00,173.65,173.77,173.44,173.47,16561.0,147.4984,147.6003,147.32,147.3455,16561.0
2016-01-28 14:20:00,173.49,173.65,173.46,173.59,72078.0,147.3625,147.4984,147.337,147.4475,72078.0
2016-01-28 14:25:00,173.55,173.86,173.54,173.84,29887.0,147.4135,147.6768,147.405,147.6598,29887.0
2016-01-28 14:30:00,173.89,174.02,173.83,173.85,26080.0,147.7023,147.8127,147.6513,147.6683,26080.0
2016-01-28 14:35:00,173.86,173.86,173.64,173.66,14855.0,147.6768,147.6768,147.4899,147.5069,14855.0
2016-01-28 14:40:00,173.69,173.78,173.4,173.42,10731.0,147.5324,147.6088,147.2861,147.3031,10731.0
2016-01-28 14:45:00,173.46,173.56,173.39,173.39,26036.0,147.337,147.422,147.2776,147.2776,26036.0
2016-01-28 14:50:00,173.44,173.5,173.2,173.24,25849.0,147.32,147.371,147.1162,147.1502,25849.0
2016-01-28 14:55:00,173.28,173.46,173.25,173.43,14733.0,147.1841,147.337,147.1587,147.3115,14733.0
2016-01-28 15:00:00,173.42,173.62,173.28,173.35,46244.0,147.3031,147.4729,147.1841,147.2436,46244.0
2016-01-28 15:05:00,173.29,173.55,173.28,173.46,48640.0,147.1926,147.4135,147.1841,147.337,48640.0
2016-01-28 15:10:00,173.58,173.88,173.58,173.69,74866.0,147.439,147.6938,147.439,147.5324,74866.0
2016-01-28 15:15:00,173.74,173.81,173.64,173.69,113269.0,147.5749,147.6343,147.4899,147.5324,113269.0
2016-01-28 15:20:00,173.69,173.73,173.59,173.63,12187.0,147.5324,147.5664,147.4475,147.4814,12187.0
2016-01-28 15:25:00,173.56,173.67,173.42,173.48,26547.0,147.422,147.5154,147.3031,147.354,26547.0
2016-01-28 15:30:00,173.46,173.66,173.41,173.57,19298.0,147.337,147.5069,147.2946,147.4305,19298.0
2016-01-28 15:35:00,173.59,173.89,173.59,173.69,15971.0,147.4475,147.7023,147.4475,147.5324,15971.0
2016-01-28 15:40:00,173.69,173.79,173.28,173.28,55616.0,147.5324,147.6173,147.1841,147.1841,55616.0
2016-01-28 15:45:00,173.36,173.68,173.24,173.59,31980.0,147.2521,147.5239,147.1502,147.4475,31980.0
2016-01-28 15:50:00,173.62,173.62,173.39,173.42,17176.0,147.4729,147.4729,147.2776,147.3031,17176.0
2016-01-28 15:55:00,173.41,173.62,173.38,173.4,171185.0,147.2946,147.4729,147.2691,147.2861,171185.0
2016-01-29 09:30:00,174.34,174.38,174.08,174.26,135957.0,148.0845,148.1185,147.8637,148.0165,135957.0
2016-01-29 09:35:00,174.4,174.74,174.3,174.66,215344.0,148.1355,148.4243,148.0505,148.3563,215344.0
2016-01-29 09:40:00,174.66,174.87,174.57,174.76,33991.0,148.3563,148.5347,148.2799,148.4412,33991.0
2016-01-29 09:45:00,174.77,175.0,174.62,174.93,32214.0,148.4497,148.6451,148.3223,148.5856,32214.0
2016-01-29 09:50:00,174.96,175.34,174.94,175.26,27714.0,148.6111,148.9339,148.5941,148.8659,27714.0
2016-01-29 09:55:00,175.26,175.33,175.14,175.25,18602.0,148.8659,148.9254,148.764,148.8575,18602.0
2016-01-29 10:00:00,175.32,175.45,175.18,175.41,33748.0,148.9169,149.0273,148.798,148.9934,33748.0
2016-01-29 10:05:00,175.44,175.5,175.27,175.44,42202.0,149.0188,149.0698,148.8744,149.0188,42202.0
2016-01-29 10:10:00,175.43,175.7,175.39,175.42,38968.0,149.0103,149.2397,148.9764,149.0019,38968.0
2016-01-29 10:15:00,175.41,175.72,175.38,175.62,45596.0,148.9934,149.2567,148.9679,149.1717,45596.0
2016-01-29 10:20:00,175.63,175.76,175.53,175.54,24558.0,149.1802,149.2906,149.0953,149.1038,24558.0
2016-01-29 10:25:00,175.52,175.56,175.29,175.33,9757.0,149.0868,149.1208,148.8914,148.9254,9757.0
2016-01-29 10:30:00,175.2,175.23,175.02,175.02,48478.0,148.815,148.8405,148.6621,148.6621,48478.0
2016-01-29 10:35:00,175.0,175.15,174.95,175.15,27580.0,148.6451,148.7725,148.6026,148.7725,27580.0
2016-01-29 10:40:00,175.13,175.32,175.13,175.27,82185.0,148.7555,148.9169,148.7555,148.8744,82185.0
2016-01-29 10:45:00,175.32,175.41,175.18,175.37,24285.0,148.9169,148.9934,148.798,148.9594,24285.0
2016-01-29 10:50:00,175.38,175.39,175.08,175.11,7896.0,148.9679,148.9764,148.7131,148.7385,7896.0
2016-01-29 10:55:00,175.14,175.31,175.07,175.13,19600.0,148.764,148.9084,148.7046,148.7555,19600.0
2016-01-29 11:00:00,175.19,175.45,175.19,175.43,12115.0,148.8065,149.0273,148.8065,149.0103,12115.0
2016-01-29 11:05:00,175.48,175.63,175.46,175.56,127790.0,149.0528,149.1802,149.0358,149.1208,127790.0
2016-01-29 11:10:00,175.58,175.59,175.41,175.52,21791.0,149.1378,149.1463,148.9934,149.0868,21791.0
2016-01-29 11:15:00,175.47,175.47,175.18,175.21,19486.0,149.0443,149.0443,148.798,148.8235,19486.0
2016-01-29 11:20:00,175.18,175.45,175.17,175.45,20526.0,148.798,149.0273,148.7895,149.0273,20526.0
2016-01-29 11:25:00,175.39,175.47,175.17,175.34,20082.0,148.9764,149.0443,148.7895,148.9339,20082.0
2016-01-29 11:30:00,175.31,175.51,175.28,175.5,25410.0,148.9084,149.0783,148.8829,149.0698,25410.0
2016-01-29 11:35:00,175.52,175.52,175.27,175.27,31867.0,149.0868,149.0868,148.8744,148.8744,31867.0
2016-01-29 11:40:00,175.34,175.36,175.13,175.3,18472.0,148.9339,148.9509,148.7555,148.8999,18472.0
2016-01-29 11:45:00,175.38,175.46,175.36,175.41,7688.0,148.9679,149.0358,148.9509,148.9934,7688.0
2016-01-29 11:50:00,175.43,175.98,175.43,175.88,79370.0,149.0103,149.4775,149.0103,149.3926,79370.0
2016-01-29 11:55:00,175.91,176.0,175.84,175.97,40867.0,149.4181,149.4945,149.3586,149.469,40867.0
2016-01-29 12:00:00,175.97,175.97,175.81,175.9,39891.0,149.469,149.469,149.3331,149.4096,39891.0
2016-01-29 12:05:00,175.88,176.02,175.87,175.89,108936.0,149.3926,149.5115,149.3841,149.4011,108936.0
2016-01-29 12:10:00,175.91,176.06,175.91,176.06,21047.0,149.4181,149.5455,149.4181,149.5455,21047.0
2016-01-29 12:15:00,176.08,176.26,176.08,176.25,12713.0,149.5625,149.7153,149.5625,149.7069,12713.0
2016-01-29 12:20:00,176.25,176.29,176.19,176.29,8943.0,149.7069,149.7408,149.6559,149.7408,8943.0
2016-01-29 12:25:00,176.27,176.35,176.27,176.27,29505.0,149.7238,149.7918,149.7238,149.7238,29505.0
2016-01-29 12:30:00,176.28,176.35,176.17,176.2,16396.0,149.7323,149.7918,149.6389,149.6644,16396.0
2016-01-29 12:35:00,176.2,176.35,176.19,176.35,17950.0,149.6644,149.7918,149.6559,149.7918,17950.0
2016-01-29 12:40:00,176.36,176.45,176.34,176.34,41447.0,149.8003,149.8767,149.7833,149.7833,41447.0
2016-01-29 12:45:00,176.4,176.47,176.34,176.34,21538.0,149.8343,149.8937,149.7833,149.7833,21538.0
2016-01-29 12:50:00,176.34,176.46,176.34,176.45,14320.0,149.7833,149.8852,149.7833,149.8767,14320.0
2016-01-29 12:55:00,176.43,176.48,176.36,176.43,18401.0,149.8597,149.9022,149.8003,149.8597,18401.0
2016-01-29 13:00:00,176.43,176.46,176.28,176.28,10650.0,149.8597,149.8852,149.7323,149.7323,10650.0
2016-01-29 13:05:00,176.29,176.36,176.22,176.26,37364.0,149.7408,149.8003,149.6814,149.7153,37364.0
2016-01-29 13:10:00,176.28,176.4,176.25,176.31,13525.0,149.7323,149.8343,149.7069,149.7578,13525.0
2016-01-29 13:15:00,176.35,176.4,176.29,176.4,172538.0,149.7918,149.8343,149.7408,149.8343,172538.0
2016-01-29 13:20:00,176.41,176.47,176.38,176.43,25541.0,149.8428,149.8937,149.8173,149.8597,25541.0
2016-01-29 13:25:00,176.44,176.47,176.32,176.36,33169.0,149.8682,149.8937,149.7663,149.8003,33169.0
2016-01-29 13:30:00,176.39,176.44,176.29,176.33,29251.0,149.8258,149.8682,149.7408,149.7748,29251.0
2016-01-29 13:35:00,176.34,176.42,176.3,176.38,33639.0,149.7833,149.8513,149.7493,149.8173,33639.0
2016-01-29 13:40:00,176.39,176.66,176.39,176.65,531464.0,149.8258,150.0551,149.8258,150.0466,531464.0
2016-01-29 13:45:00,176.64,176.74,176.61,176.74,6455.0,150.0381,150.1231,150.0126,150.1231,6455.0
2016-01-29 13:50:00,176.7,176.7,176.45,176.5,32721.0,150.0891,150.0891,149.8767,149.9192,32721.0
2016-01-29 13:55:00,176.55,176.6,176.49,176.52,17398.0,149.9617,150.0041,149.9107,149.9362,17398.0
2016-01-29 14:00:00,176.49,176.51,176.31,176.38,9463.0,149.9107,149.9277,149.7578,149.8173,9463.0
2016-01-29 14:05:00,176.42,176.42,176.35,176.36,17641.0,149.8513,149.8513,149.7918,149.8003,17641.0
2016-01-29 14:10:00,176.35,176.4,176.22,176.35,38047.0,149.7918,149.8343,149.6814,149.7918,38047.0
2016-01-29 14:15:00,176.38,176.53,176.37,176.5,20170.0,149.8173,149.9447,149.8088,149.9192,20170.0
2016-01-29 14:20:00,176.54,176.61,176.51,176.56,11658.0,149.9532,150.0126,149.9277,149.9702,11658.0
2016-01-29 14:25:00,176.54,176.77,176.54,176.75,15041.0,149.9532,150.1485,149.9532,150.1316,15041.0
2016-01-29 14:30:00,176.73,176.79,176.67,176.76,67074.0,150.1146,150.1655,150.0636,150.1401,67074.0
2016-01-29 14:35:00,176.76,176.79,176.72,176.74,31583.0,150.1401,150.1655,150.1061,150.1231,31583.0
2016-01-29 14:40:00,176.77,176.87,176.76,176.82,31560.0,150.1485,150.2335,150.1401,150.191,31560.0
2016-01-29 14:45:00,176.8,176.9,176.77,176.84,16019.0,150.174,150.259,150.1485,150.208,16019.0
2016-01-29 14:50:00,176.84,176.86,176.66,176.68,12321.0,150.208,150.225,150.0551,150.0721,12321.0
2016-01-29 14:55:00,176.66,176.66,176.47,176.61,18944.0,150.0551,150.0551,149.8937,150.0126,18944.0
2016-01-29 15:00:00,176.63,176.69,176.56,176.66,34948.0,150.0296,150.0806,149.9702,150.0551,34948.0
2016-01-29 15:05:00,176.69,176.79,176.62,176.79,29895.0,150.0806,150.1655,150.0211,150.1655,29895.0
2016-01-29 15:10:00,176.77,176.88,176.76,176.84,14883.0,150.1485,150.242,150.1401,150.208,14883.0
2016-01-29 15:15:00,176.88,176.88,176.71,176.85,26267.0,150.242,150.242,150.0976,150.2165,26267.0
2016-01-29 15:20:00,176.83,176.9,176.8,176.9,20773.0,150.1995,150.259,150.174,150.259,20773.0
2016-01-29 15:25:00,176.92,177.15,176.91,177.12,39785.0,150.276,150.4713,150.2675,150.4458,39785.0
2016-01-29 15:30:00,177.1,177.15,176.98,177.05,27596.0,150.4288,150.4713,150.3269,150.3864,27596.0
2016-01-29 15:35:00,177.04,177.27,177.04,177.06,53084.0,150.3779,150.5732,150.3779,150.3949,53084.0
2016-01-29 15:40:00,177.07,177.22,177.02,177.14,33696.0,150.4034,150.5308,150.3609,150.4628,33696.0
2016-01-29 15:45:00,177.15,177.4,177.13,177.36,116158.0,150.4713,150.6837,150.4543,150.6497,116158.0
2016-01-29 15:50:00,177.36,177.53,177.35,177.45,104256.0,150.6497,150.7941,150.6412,150.7261,104256.0
2016-01-29 15:55:00,177.48,177.62,177.09,177.59,378443.0,150.7516,150.8705,150.4204,150.8451,378443.0
2016-02-01 09:30:00,176.61,176.61,176.25,176.26,99786.0,150.0126,150.0126,149.7069,149.7153,99786.0
2016-02-01 09:35:00,176.26,176.77,176.2,176.62,83013.0,149.7153,150.1485,149.6644,150.0211,83013.0
2016-02-01 09:40:00,176.69,176.8,176.31,176.54,58198.0,150.0806,150.174,149.7578,149.9532,58198.0
2016-02-01 09:45:00,176.55,176.62,176.18,176.2,55434.0,149.9617,150.0211,149.6474,149.6644,55434.0
2016-02-01 09:50:00,176.22,176.43,176.15,176.42,63078.0,149.6814,149.8597,149.6219,149.8513,63078.0
2016-02-01 09:55:00,176.38,176.56,176.25,176.39,52860.0,149.8173,149.9702,149.7069,149.8258,52860.0
2016-02-01 10:00:00,176.38,176.38,175.91,175.99,45868.0,149.8173,149.8173,149.4181,149.486,45868.0
2016-02-01 10:05:00,175.96,176.3,175.93,176.3,31510.0,149.4605,149.7493,149.435,149.7493,31510.0
2016-02-01 10:10:00,176.29,176.76,176.21,176.68,45541.0,149.7408,150.1401,149.6729,150.0721,45541.0
2016-02-01 10:15:00,176.67,176.82,176.5,176.55,37925.0,150.0636,150.191,149.9192,149.9617,37925.0
2016-02-01 10:20:00,176.55,176.81,176.48,176.49,26034.0,149.9617,150.1825,149.9022,149.9107,26034.0
2016-02-01 10:25:00,176.49,176.72,176.36,176.43,26801.0,149.9107,150.1061,149.8003,149.8597,26801.0
2016-02-01 10:30:00,176.41,176.58,176.34,176.39,27423.0,149.8428,149.9872,149.7833,149.8258,27423.0
2016-02-01 10:35:00,176.38,176.69,176.38,176.53,52196.0,149.8173,150.0806,149.8173,149.9447,52196.0
2016-02-01 10:40:00,176.53,176.89,176.49,176.89,26569.0,149.9447,150.2505,149.9107,150.2505,26569.0
2016-02-01 10:45:00,176.91,176.97,176.77,176.82,26878.0,150.2675,150.3184,150.1485,150.191,26878.0
2016-02-01 10:50:00,176.82,176.86,176.71,176.8,29984.0,150.191,150.225,150.0976,150.174,29984.0
2016-02-01 10:55:00,176.81,177.13,176.77,177.01,23623.0,150.1825,150.4543,150.1485,150.3524,23623.0
2016-02-01 11:00:00,177.02,177.04,176.81,176.83,81652.0,150.3609,150.3779,150.1825,150.1995,81652.0
2016-02-01 11:05:00,176.82,176.97,176.79,176.81,27396.0,150.191,150.3184,150.1655,150.1825,27396.0
2016-02-01 11:10:00,176.79,177.03,176.74,177.0,41978.0,150.1655,150.3694,150.1231,150.3439,41978.0
2016-02-01 11:15:00,177.07,177.13,176.9,176.92,45517.0,150.4034,150.4543,150.259,150.276,45517.0
2016-02-01 11:20:00,176.9,176.9,176.66,176.73,31035.0,150.259,150.259,150.0551,150.1146,31035.0
2016-02-01 11:25:00,176.75,177.03,176.73,176.99,51414.0,150.1316,150.3694,150.1146,150.3354,51414.0
2016-02-01 11:30:00,177.08,177.1,176.92,177.1,21353.0,150.4119,150.4288,150.276,150.4288,21353.0
2016-02-01 11:35:00,177.17,177.35,177.17,177.31,39126.0,150.4883,150.6412,150.4883,150.6072,39126.0
2016-02-01 11:40:00,177.3,177.3,177.16,177.24,41670.0,150.5987,150.5987,150.4798,150.5478,41670.0
2016-02-01 11:45:00,177.24,177.36,177.2,177.2,111982.0,150.5478,150.6497,150.5138,150.5138,111982.0
2016-02-01 11:50:00,177.19,177.21,177.09,177.19,18927.0,150.5053,150.5223,150.4204,150.5053,18927.0
2016-02-01 11:55:00,177.19,177.21,177.05,177.14,41385.0,150.5053,150.5223,150.3864,150.4628,41385.0
2016-02-01 12:00:00,177.14,177.23,177.0,177.0,21290.0,150.4628,150.5393,150.3439,150.3439,21290.0
2016-02-01 12:05:00,177.02,177.02,176.72,176.86,49612.0,150.3609,150.3609,150.1061,150.225,49612.0
2016-02-01 12:10:00,176.87,176.99,176.84,176.99,31563.0,150.2335,150.3354,150.208,150.3354,31563.0
2016-02-01 12:15:00,176.99,176.99,176.82,176.93,47801.0,150.3354,150.3354,150.191,150.2844,47801.0
2016-02-01 12:20:00,176.93,176.93,176.7,176.72,21355.0,150.2844,150.2844,150.0891,150.1061,21355.0
2016-02-01 12:25:00,176.73,176.74,176.59,176.64,34992.0,150.1146,150.1231,149.9957,150.0381,34992.0
2016-02-01 12:30:00,176.64,176.76,176.64,176.65,16928.0,150.0381,150.1401,150.0381,150.0466,16928.0
2016-02-01 12:35:00,176.63,176.63,176.54,176.63,29324.0,150.0296,150.0296,149.9532,150.0296,29324.0
2016-02-01 12:40:00,176.63,176.78,176.63,176.71,18079.0,150.0296,150.157,150.0296,150.0976,18079.0
2016-02-01 12:45:00,176.7,176.79,176.55,176.76,27159.0,150.0891,150.1655,149.9617,150.1401,27159.0
2016-02-01 12:50:00,176.75,176.76,176.47,176.47,41406.0,150.1316,150.1401,149.8937,149.8937,41406.0
2016-02-01 12:55:00,176.49,176.54,176.46,176.53,25123.0,149.9107,149.9532,149.8852,149.9447,25123.0
2016-02-01 13:00:00,176.57,176.9,176.49,176.9,37591.0,149.9787,150.259,149.9107,150.259,37591.0
2016-02-01 13:05:00,176.91,176.91,176.57,176.58,37047.0,150.2675,150.2675,149.9787,149.9872,37047.0
2016-02-01 13:10:00,176.57,176.7,176.49,176.62,34538.0,149.9787,150.0891,149.9107,150.0211,34538.0
2016-02-01 13:15:00,176.66,176.74,176.56,176.65,20540.0,150.0551,150.1231,149.9702,150.0466,20540.0
2016-02-01 13:20:00,176.66,176.89,176.65,176.82,11586.0,150.0551,150.2505,150.0466,150.191,11586.0
2016-02-01 13:25:00,176.85,177.08,176.85,177.07,37744.0,150.2165,150.4119,150.2165,150.4034,37744.0
2016-02-01 13:30:00,177.07,177.07,176.93,176.96,16968.0,150.4034,150.4034,150.2844,150.3099,16968.0
2016-02-01 13:35:00,176.97,177.01,176.9,176.93,21212.0,150.3184,150.3524,150.259,150.2844,21212.0
2016-02-01 13:40:00,176.93,177.06,176.83,176.85,28269.0,150.2844,150.3949,150.1995,150.2165,28269.0
2016-02-01 13:45:00,176.85,177.16,176.82,177.14,41640.0,150.2165,150.4798,150.191,150.4628,41640.0
2016-02-01 13:50:00,177.13,177.13,176.89,176.89,27962.0,150.4543,150.4543,150.2505,150.2505,27962.0
2016-02-01 13:55:00,176.89,177.15,176.89,177.15,38752.0,150.2505,150.4713,150.2505,150.4713,38752.0
2016-02-01 14:00:00,177.15,177.28,177.11,177.2,17409.0,150.4713,150.5817,150.4373,150.5138,17409.0
2016-02-01 14:05:00,177.19,177.19,176.93,176.95,28312.0,150.5053,150.5053,150.2844,150.3014,28312.0
2016-02-01 14:10:00,176.94,177.01,176.82,176.89,37273.0,150.2929,150.3524,150.191,150.2505,37273.0
2016-02-01 14:15:00,176.9,177.13,176.86,177.1,38378.0,150.259,150.4543,150.225,150.4288,38378.0
2016-02-01 14:20:00,177.1,177.21,177.07,177.2,32847.0,150.4288,150.5223,150.4034,150.5138,32847.0
2016-02-01 14:25:00,177.18,177.35,177.14,177.34,27751.0,150.4968,150.6412,150.4628,150.6327,27751.0
2016-02-01 14:30:00,177.36,177.45,177.29,177.36,26523.0,150.6497,150.7261,150.5902,150.6497,26523.0
2016-02-01 14:35:00,177.36,177.45,177.3,177.44,35537.0,150.6497,150.7261,150.5987,150.7176,35537.0
2016-02-01 14:40:00,177.43,177.67,177.42,177.64,28727.0,150.7091,150.913,150.7007,150.8875,28727.0
2016-02-01 14:45:00,177.63,177.63,177.37,177.45,39690.0,150.879,150.879,150.6582,150.7261,39690.0
2016-02-01 14:50:00,177.47,177.48,177.36,177.44,50236.0,150.7431,150.7516,150.6497,150.7176,50236.0
2016-02-01 14:55:00,177.43,177.77,177.41,177.71,21857.0,150.7091,150.9979,150.6922,150.947,21857.0
2016-02-01 15:00:00,177.7,177.81,177.6,177.62,50702.0,150.9385,151.0319,150.8535,150.8705,50702.0
2016-02-01 15:05:00,177.64,177.72,177.53,177.64,24972.0,150.8875,150.9555,150.7941,150.8875,24972.0
2016-02-01 15:10:00,177.65,177.73,177.47,177.65,81353.0,150.896,150.964,150.7431,150.896,81353.0
2016-02-01 15:15:00,177.64,178.17,177.59,178.08,95733.0,150.8875,151.3377,150.8451,151.2613,95733.0
2016-02-01 15:20:00,178.08,178.29,178.07,178.28,52700.0,151.2613,151.4396,151.2528,151.4311,52700.0
2016-02-01 15:25:00,178.29,178.36,178.19,178.33,20555.0,151.4396,151.4991,151.3547,151.4736,20555.0
2016-02-01 15:30:00,178.34,178.36,178.21,178.25,45731.0,151.4821,151.4991,151.3717,151.4057,45731.0
2016-02-01 15:35:00,178.27,178.39,178.02,178.04,84494.0,151.4226,151.5246,151.2103,151.2273,84494.0
2016-02-01 15:40:00,178.04,178.31,178.01,178.3,46876.0,151.2273,151.4566,151.2018,151.4481,46876.0
2016-02-01 15:45:00,178.31,178.31,178.01,178.01,48820.0,151.4566,151.4566,151.2018,151.2018,48820.0
2016-02-01 15:50:00,178.02,178.12,177.79,177.79,39054.0,151.2103,151.2952,151.0149,151.0149,39054.0
2016-02-01 15:55:00,177.82,177.9,177.56,177.56,149431.0,151.0404,151.1084,150.8196,150.8196,149431.0
2016-02-02 09:30:00,175.86,176.09,175.71,175.89,98112.0,149.3756,149.571,149.2482,149.4011,98112.0
2016-02-02 09:35:00,175.85,175.85,175.4,175.42,78025.0,149.3671,149.3671,148.9849,149.0019,78025.0
2016-02-02 09:40:00,175.42,175.49,175.23,175.33,50545.0,149.0019,149.0613,148.8405,148.9254,50545.0
2016-02-02 09:45:00,175.32,175.46,175.19,175.19,167721.0,148.9169,149.0358,148.8065,148.8065,167721.0
2016-02-02 09:50:00,175.16,175.18,175.01,175.13,231308.0,148.781,148.798,148.6536,148.7555,231308.0
2016-02-02 09:55:00,175.12,175.4,175.0,175.31,203210.0,148.747,148.9849,148.6451,148.9084,203210.0
2016-02-02 10:00:00,175.3,175.55,175.2,175.48,192625.0,148.8999,149.1123,148.815,149.0528,192625.0
2016-02-02 10:05:00,175.51,175.65,175.37,175.53,215600.0,149.0783,149.1972,148.9594,149.0953,215600.0
2016-02-02 10:10:00,175.54,175.55,175.19,175.25,183524.0,149.1038,149.1123,148.8065,148.8575,183524.0
2016-02-02 10:15:00,175.23,175.34,175.13,175.17,59397.0,148.8405,148.9339,148.7555,148.7895,59397.0
2016-02-02 10:20:00,175.15,175.21,174.96,175.05,37136.0,148.7725,148.8235,148.6111,148.6876,37136.0
2016-02-02 10:25:00,175.01,175.28,174.9,175.25,29355.0,148.6536,148.8829,148.5602,148.8575,29355.0
2016-02-02 10:30:00,175.19,175.41,175.11,175.16,47367.0,148.8065,148.9934,148.7385,148.781,47367.0
2016-02-02 10:35:00,175.15,175.4,175.04,175.39,25151.0,148.7725,148.9849,148.6791,148.9764,25151.0
2016-02-02 10:40:00,175.36,175.41,175.21,175.4,45128.0,148.9509,148.9934,148.8235,148.9849,45128.0
2016-02-02 10:45:00,175.41,175.41,175.16,175.27,20131.0,148.9934,148.9934,148.781,148.8744,20131.0
2016-02-02 10:50:00,175.27,175.32,175.06,175.11,34869.0,148.8744,148.9169,148.6961,148.7385,34869.0
2016-02-02 10:55:00,175.19,175.28,175.1,175.12,81492.0,148.8065,148.8829,148.73,148.747,81492.0
2016-02-02 11:00:00,175.14,175.21,175.02,175.07,37031.0,148.764,148.8235,148.6621,148.7046,37031.0
2016-02-02 11:05:00,175.06,175.32,175.06,175.28,14790.0,148.6961,148.9169,148.6961,148.8829,14790.0
2016-02-02 11:10:00,175.28,175.63,175.19,175.63,18935.0,148.8829,149.1802,148.8065,149.1802,18935.0
2016-02-02 11:15:00,175.6,175.72,175.49,175.49,42448.0,149.1547,149.2567,149.0613,149.0613,42448.0
2016-02-02 11:20:00,175.47,175.54,175.42,175.52,17973.0,149.0443,149.1038,149.0019,149.0868,17973.0
2016-02-02 11:25:00,175.58,175.58,175.35,175.52,12020.0,149.1378,149.1378,148.9424,149.0868,12020.0
2016-02-02 11:30:00,175.44,175.73,175.44,175.64,12425.0,149.0188,149.2652,149.0188,149.1887,12425.0
2016-02-02 11:35:00,175.61,175.79,175.54,175.75,35353.0,149.1632,149.3161,149.1038,149.2822,35353.0
2016-02-02 11:40:00,175.71,175.75,175.45,175.48,28118.0,149.2482,149.2822,149.0273,149.0528,28118.0
2016-02-02 11:45:00,175.5,175.5,175.24,175.28,13104.0,149.0698,149.0698,148.849,148.8829,13104.0
2016-02-02 11:50:00,175.24,175.34,175.18,175.29,181264.0,148.849,148.9339,148.798,148.8914,181264.0
2016-02-02 11:55:00,175.28,175.31,175.1,175.11,55564.0,148.8829,148.9084,148.73,148.7385,55564.0
2016-02-02 12:00:00,175.1,175.13,174.77,174.78,25423.0,148.73,148.7555,148.4497,148.4582,25423.0
2016-02-02 12:05:00,174.71,174.78,174.63,174.73,40131.0,148.3988,148.4582,148.3308,148.4158,40131.0
2016-02-02 12:10:00,174.71,174.77,174.52,174.57,19293.0,148.3988,148.4497,148.2374,148.2799,19293.0
2016-02-02 12:15:00,174.58,174.68,174.49,174.65,38849.0,148.2884,148.3733,148.2119,148.3478,38849.0
2016-02-02 12:20:00,174.65,174.83,174.65,174.83,26150.0,148.3478,148.5007,148.3478,148.5007,26150.0
2016-02-02 12:25:00,174.82,174.82,174.69,174.79,28553.0,148.4922,148.4922,148.3818,148.4667,28553.0
2016-02-02 12:30:00,174.83,174.85,174.69,174.77,31645.0,148.5007,148.5177,148.3818,148.4497,31645.0
2016-02-02 12:35:00,174.74,174.99,174.71,174.98,17360.0,148.4243,148.6366,148.3988,148.6281,17360.0
2016-02-02 12:40:00,174.97,175.07,174.89,175.0,27201.0,148.6196,148.7046,148.5517,148.6451,27201.0
2016-02-02 12:45:00,175.02,175.18,175.02,175.08,14204.0,148.6621,148.798,148.6621,148.7131,14204.0
2016-02-02 12:50:00,175.03,175.03,174.93,174.94,29130.0,148.6706,148.6706,148.5856,148.5941,29130.0
2016-02-02 12:55:00,174.94,174.95,174.72,174.94,49137.0,148.5941,148.6026,148.4073,148.5941,49137.0
2016-02-02 13:00:00,174.93,174.95,174.75,174.86,41132.0,148.5856,148.6026,148.4328,148.5262,41132.0
2016-02-02 13:05:00,174.84,174.93,174.63,174.7,46540.0,148.5092,148.5856,148.3308,148.3903,46540.0
2016-02-02 13:10:00,174.73,174.89,174.7,174.83,19902.0,148.4158,148.5517,148.3903,148.5007,19902.0
2016-02-02 13:15:00,174.84,174.88,174.69,174.85,31937.0,148.5092,148.5432,148.3818,148.5177,31937.0
2016-02-02 13:20:00,174.82,174.85,174.63,174.74,40991.0,148.4922,148.5177,148.3308,148.4243,40991.0
2016-02-02 13:25:00,174.75,175.02,174.74,175.01,45876.0,148.4328,148.6621,148.4243,148.6536,45876.0
2016-02-02 13:30:00,174.99,174.99,174.76,174.87,47875.0,148.6366,148.6366,148.4412,148.5347,47875.0
2016-02-02 13:35:00,174.85,174.87,174.57,174.58,46281.0,148.5177,148.5347,148.2799,148.2884,46281.0
2016-02-02 13:40:00,174.58,174.71,174.49,174.64,105931.0,148.2884,148.3988,148.2119,148.3393,105931.0
2016-02-02 13:45:00,174.65,174.68,174.44,174.49,33956.0,148.3478,148.3733,148.1694,148.2119,33956.0
2016-02-02 13:50:00,174.49,174.53,174.32,174.4,86003.0,148.2119,148.2459,148.0675,148.1355,86003.0
2016-02-02 13:55:00,174.43,174.48,174.26,174.26,48842.0,148.1609,148.2034,148.0165,148.0165,48842.0
2016-02-02 14:00:00,174.29,174.5,174.26,174.32,44968.0,148.042,148.2204,148.0165,148.0675,44968.0
2016-02-02 14:05:00,174.34,174.48,174.3,174.3,38684.0,148.0845,148.2034,148.0505,148.0505,38684.0
2016-02-02 14:10:00,174.3,174.43,174.18,174.42,35074.0,148.0505,148.1609,147.9486,148.1525,35074.0
2016-02-02 14:15:00,174.38,174.61,174.35,174.44,27969.0,148.1185,148.3138,148.093,148.1694,27969.0
2016-02-02 14:20:00,174.43,174.48,174.14,174.21,39489.0,148.1609,148.2034,147.9146,147.9741,39489.0
2016-02-02 14:25:00,174.18,174.32,174.08,174.13,44227.0,147.9486,148.0675,147.8637,147.9061,44227.0
2016-02-02 14:30:00,174.16,174.34,174.1,174.33,36431.0,147.9316,148.0845,147.8806,148.076,36431.0
2016-02-02 14:35:00,174.32,174.56,174.23,174.47,52218.0,148.0675,148.2714,147.9911,148.1949,52218.0
2016-02-02 14:40:00,174.51,174.58,174.41,174.56,28801.0,148.2289,148.2884,148.144,148.2714,28801.0
2016-02-02 14:45:00,174.51,174.62,174.44,174.61,23044.0,148.2289,148.3223,148.1694,148.3138,23044.0
2016-02-02 14:50:00,174.64,174.8,174.39,174.39,31013.0,148.3393,148.4752,148.127,148.127,31013.0
2016-02-02 14:55:00,174.38,174.44,174.2,174.2,77142.0,148.1185,148.1694,147.9656,147.9656,77142.0
2016-02-02 15:00:00,174.18,174.28,174.08,174.15,72308.0,147.9486,148.0335,147.8637,147.9231,72308.0
2016-02-02 15:05:00,174.16,174.25,173.9,173.94,114715.0,147.9316,148.0081,147.7108,147.7447,114715.0
2016-02-02 15:10:00,173.91,174.0,173.8,173.95,74286.0,147.7193,147.7957,147.6258,147.7532,74286.0
2016-02-02 15:15:00,173.97,174.3,173.97,174.2,82738.0,147.7702,148.0505,147.7702,147.9656,82738.0
2016-02-02 15:20:00,174.17,174.17,173.89,174.07,108873.0,147.9401,147.9401,147.7023,147.8552,108873.0
2016-02-02 15:25:00,174.07,174.33,173.97,174.2,79129.0,147.8552,148.076,147.7702,147.9656,79129.0
2016-02-02 15:30:00,174.2,174.53,174.2,174.39,89379.0,147.9656,148.2459,147.9656,148.127,89379.0
2016-02-02 15:35:00,174.39,174.57,174.23,174.44,71258.0,148.127,148.2799,147.9911,148.1694,71258.0
2016-02-02 15:40:00,174.44,174.67,174.38,174.48,52961.0,148.1694,148.3648,148.1185,148.2034,52961.0
2016-02-02 15:45:00,174.5,174.52,174.2,174.52,77729.0,148.2204,148.2374,147.9656,148.2374,77729.0
2016-02-02 15:50:00,174.51,174.55,174.29,174.52,64156.0,148.2289,148.2629,148.042,148.2374,64156.0
2016-02-02 15:55:00,174.5,174.57,174.32,174.32,117357.0,148.2204,148.2799,148.0675,148.0675,117357.0
2016-02-03 09:30:00,175.49,175.57,175.25,175.25,85848.0,149.0613,149.1293,148.8575,148.8575,85848.0
2016-02-03 09:35:00,175.24,175.24,174.96,175.1,100832.0,148.849,148.849,148.6111,148.73,100832.0
2016-02-03 09:40:00,175.08,175.13,174.76,174.76,44472.0,148.7131,148.7555,148.4412,148.4412,44472.0
2016-02-03 09:45:00,174.74,174.74,174.44,174.71,26141.0,148.4243,148.4243,148.1694,148.3988,26141.0
2016-02-03 09:50:00,174.69,174.91,174.28,174.38,23595.0,148.3818,148.5687,148.0335,148.1185,23595.0
2016-02-03 09:55:00,174.32,174.58,174.2,174.3,62003.0,148.0675,148.2884,147.9656,148.0505,62003.0
2016-02-03 10:00:00,174.28,174.28,173.47,173.56,55744.0,148.0335,148.0335,147.3455,147.422,55744.0
2016-02-03 10:05:00,173.54,173.76,173.03,173.03,62061.0,147.405,147.5918,146.9718,146.9718,62061.0
2016-02-03 10:10:00,173.09,173.11,172.43,172.56,75310.0,147.0228,147.0397,146.4621,146.5726,75310.0
2016-02-03 10:15:00,172.58,172.87,172.48,172.87,38597.0,146.5896,146.8359,146.5046,146.8359,38597.0
2016-02-03 10:20:00,172.79,172.89,172.48,172.75,34151.0,146.7679,146.8529,146.5046,146.734,34151.0
2016-02-03 10:25:00,172.78,172.78,172.17,172.19,33799.0,146.7594,146.7594,146.2413,146.2583,33799.0
2016-02-03 10:30:00,172.19,172.19,171.69,171.89,70050.0,146.2583,146.2583,145.8336,146.0035,70050.0
2016-02-03 10:35:00,171.9,172.09,171.57,172.09,57634.0,146.012,146.1733,145.7317,146.1733,57634.0
2016-02-03 10:40:00,172.1,172.4,172.02,172.34,28340.0,146.1818,146.4367,146.1139,146.3857,28340.0
2016-02-03 10:45:00,172.33,172.8,172.27,172.43,54218.0,146.3772,146.7764,146.3262,146.4621,54218.0
2016-02-03 10:50:00,172.48,172.8,172.41,172.8,43341.0,146.5046,146.7764,146.4452,146.7764,43341.0
2016-02-03 10:55:00,172.81,173.36,172.74,173.22,63871.0,146.7849,147.2521,146.7255,147.1332,63871.0
2016-02-03 11:00:00,173.24,173.26,172.62,172.64,63460.0,147.1502,147.1671,146.6235,146.6405,63460.0
2016-02-03 11:05:00,172.64,172.73,172.2,172.48,84794.0,146.6405,146.717,146.2668,146.5046,84794.0
2016-02-03 11:10:00,172.46,172.69,172.16,172.69,128383.0,146.4876,146.683,146.2328,146.683,128383.0
2016-02-03 11:15:00,172.77,173.22,172.55,173.14,78732.0,146.7509,147.1332,146.5641,147.0652,78732.0
2016-02-03 11:20:00,173.12,173.51,173.06,173.17,72748.0,147.0482,147.3795,146.9973,147.0907,72748.0
2016-02-03 11:25:00,173.18,173.61,173.02,173.42,46115.0,147.0992,147.4644,146.9633,147.3031,46115.0
2016-02-03 11:30:00,173.36,173.52,173.03,173.11,65440.0,147.2521,147.388,146.9718,147.0397,65440.0
2016-02-03 11:35:00,173.03,173.6,172.9,173.57,48356.0,146.9718,147.4559,146.8614,147.4305,48356.0
2016-02-03 11:40:00,173.58,174.0,173.58,173.87,55407.0,147.439,147.7957,147.439,147.6853,55407.0
2016-02-03 11:45:00,173.91,174.03,173.75,173.75,28202.0,147.7193,147.8212,147.5834,147.5834,28202.0
2016-02-03 11:50:00,173.79,173.93,173.19,173.35,31926.0,147.6173,147.7362,147.1077,147.2436,31926.0
2016-02-03 11:55:00,173.42,173.48,173.29,173.48,18108.0,147.3031,147.354,147.1926,147.354,18108.0
2016-02-03 12:00:00,173.57,173.84,173.53,173.75,19364.0,147.4305,147.6598,147.3965,147.5834,19364.0
2016-02-03 12:05:00,173.69,173.78,173.34,173.62,27966.0,147.5324,147.6088,147.2351,147.4729,27966.0
2016-02-03 12:10:00,173.61,173.61,173.16,173.3,40108.0,147.4644,147.4644,147.0822,147.2011,40108.0
2016-02-03 12:15:00,173.31,173.58,173.25,173.3,23348.0,147.2096,147.439,147.1587,147.2011,23348.0
2016-02-03 12:20:00,173.23,173.72,173.21,173.55,28046.0,147.1417,147.5579,147.1247,147.4135,28046.0
2016-02-03 12:25:00,173.53,173.61,173.32,173.41,28283.0,147.3965,147.4644,147.2181,147.2946,28283.0
2016-02-03 12:30:00,173.41,173.41,172.84,172.9,39121.0,147.2946,147.2946,146.8104,146.8614,39121.0
2016-02-03 12:35:00,172.93,173.13,172.88,173.02,37439.0,146.8868,147.0567,146.8444,146.9633,37439.0
2016-02-03 12:40:00,173.04,173.11,172.81,172.83,40813.0,146.9803,147.0397,146.7849,146.8019,40813.0
2016-02-03 12:45:00,172.82,173.04,172.8,173.04,7750.0,146.7934,146.9803,146.7764,146.9803,7750.0
2016-02-03 12:50:00,173.13,173.24,172.96,173.2,27315.0,147.0567,147.1502,146.9123,147.1162,27315.0
2016-02-03 12:55:00,173.23,173.52,173.23,173.48,28804.0,147.1417,147.388,147.1417,147.354,28804.0
2016-02-03 13:00:00,173.52,173.75,173.42,173.45,29330.0,147.388,147.5834,147.3031,147.3285,29330.0
2016-02-03 13:05:00,173.57,173.59,173.25,173.25,25962.0,147.4305,147.4475,147.1587,147.1587,25962.0
2016-02-03 13:10:00,173.28,173.36,173.16,173.18,11787.0,147.1841,147.2521,147.0822,147.0992,11787.0
2016-02-03 13:15:00,173.22,173.33,173.11,173.17,9795.0,147.1332,147.2266,147.0397,147.0907,9795.0
2016-02-03 13:20:00,173.2,173.2,172.94,173.2,17192.0,147.1162,147.1162,146.8953,147.1162,17192.0
2016-02-03 13:25:00,173.21,173.25,173.06,173.08,32078.0,147.1247,147.1587,146.9973,147.0143,32078.0
2016-02-03 13:30:00,173.1,173.11,172.83,172.83,25825.0,147.0312,147.0397,146.8019,146.8019,25825.0
2016-02-03 13:35:00,172.77,172.77,172.5,172.5,41530.0,146.7509,146.7509,146.5216,146.5216,41530.0
2016-02-03 13:40:00,172.49,172.76,172.47,172.73,18546.0,146.5131,146.7424,146.4961,146.717,18546.0
2016-02-03 13:45:00,172.76,172.83,172.66,172.69,7504.0,146.7424,146.8019,146.6575,146.683,7504.0
2016-02-03 13:50:00,172.7,172.82,172.57,172.59,11669.0,146.6915,146.7934,146.5811,146.598,11669.0
2016-02-03 13:55:00,172.58,172.73,172.38,172.38,17926.0,146.5896,146.717,146.4197,146.4197,17926.0
2016-02-03 14:00:00,172.45,172.75,172.45,172.7,69782.0,146.4791,146.734,146.4791,146.6915,69782.0
2016-02-03 14:05:00,172.65,173.1,172.62,173.03,44638.0,146.649,147.0312,146.6235,146.9718,44638.0
2016-02-03 14:10:00,172.99,173.45,172.96,173.37,86239.0,146.9378,147.3285,146.9123,147.2606,86239.0
2016-02-03 14:15:00,173.32,173.41,173.07,173.12,19074.0,147.2181,147.2946,147.0058,147.0482,19074.0
2016-02-03 14:20:00,173.19,174.42,173.19,174.39,53389.0,147.1077,148.1525,147.1077,148.127,53389.0
2016-02-03 14:25:00,174.38,174.95,174.33,174.69,141621.0,148.1185,148.6026,148.076,148.3818,141621.0
2016-02-03 14:30:00,174.67,174.85,174.51,174.59,32309.0,148.3648,148.5177,148.2289,148.2969,32309.0
2016-02-03 14:35:00,174.75,174.81,174.39,174.52,26571.0,148.4328,148.4837,148.127,148.2374,26571.0
2016-02-03 14:40:00,174.59,175.1,174.49,175.06,64577.0,148.2969,148.73,148.2119,148.6961,64577.0
2016-02-03 14:45:00,175.11,175.46,175.11,175.34,66896.0,148.7385,149.0358,148.7385,148.9339,66896.0
2016-02-03 14:50:00,175.29,175.3,174.81,174.9,34612.0,148.8914,148.8999,148.4837,148.5602,34612.0
2016-02-03 14:55:00,174.98,175.5,174.98,175.39,55548.0,148.6281,149.0698,148.6281,148.9764,55548.0
2016-02-03 15:00:00,175.42,175.53,175.12,175.12,31225.0,149.0019,149.0953,148.747,148.747,31225.0
2016-02-03 15:05:00,175.23,175.64,175.17,175.56,38842.0,148.8405,149.1887,148.7895,149.1208,38842.0
2016-02-03 15:10:00,175.56,175.81,175.5,175.61,49318.0,149.1208,149.3331,149.0698,149.1632,49318.0
2016-02-03 15:15:00,175.59,175.6,175.26,175.39,42309.0,149.1463,149.1547,148.8659,148.9764,42309.0
2016-02-03 15:20:00,175.36,175.48,175.11,175.22,46779.0,148.9509,149.0528,148.7385,148.832,46779.0
2016-02-03 15:25:00,175.26,175.33,174.84,174.84,26939.0,148.8659,148.9254,148.5092,148.5092,26939.0
2016-02-03 15:30:00,174.83,175.06,174.83,174.99,19032.0,148.5007,148.6961,148.5007,148.6366,19032.0
2016-02-03 15:35:00,175.0,175.03,174.55,174.67,44341.0,148.6451,148.6706,148.2629,148.3648,44341.0
2016-02-03 15:40:00,174.64,175.14,174.51,175.14,17962.0,148.3393,148.764,148.2289,148.764,17962.0
2016-02-03 15:45:00,175.13,175.18,174.92,175.02,22722.0,148.7555,148.798,148.5772,148.6621,22722.0
2016-02-03 15:50:00,175.06,175.35,175.01,175.28,44869.0,148.6961,148.9424,148.6536,148.8829,44869.0
2016-02-03 15:55:00,175.26,175.34,174.96,175.3,119099.0,148.8659,148.9339,148.6111,148.8999,119099.0
2016-02-04 09:30:00,174.95,175.42,174.87,175.1,70618.0,148.6026,149.0019,148.5347,148.73,70618.0
2016-02-04 09:35:00,175.17,175.41,174.49,174.64,66991.0,148.7895,148.9934,148.2119,148.3393,66991.0
2016-02-04 09:40:00,174.73,174.98,174.31,174.35,22462.0,148.4158,148.6281,148.059,148.093,22462.0
2016-02-04 09:45:00,174.39,174.96,174.23,174.84,40774.0,148.127,148.6111,147.9911,148.5092,40774.0
2016-02-04 09:50:00,174.83,175.28,174.83,175.18,44613.0,148.5007,148.8829,148.5007,148.798,44613.0
2016-02-04 09:55:00,175.13,175.27,174.88,175.14,37116.0,148.7555,148.8744,148.5432,148.764,37116.0
2016-02-04 10:00:00,175.14,175.21,174.36,174.47,51274.0,148.764,148.8235,148.1015,148.1949,51274.0
2016-02-04 10:05:00,174.55,175.38,174.54,175.27,110982.0,148.2629,148.9679,148.2544,148.8744,110982.0
2016-02-04 10:10:00,175.34,176.0,175.19,175.95,174807.0,148.9339,149.4945,148.8065,149.452,174807.0
2016-02-04 10:15:00,175.92,176.27,175.8,176.25,139772.0,149.4266,149.7238,149.3246,149.7069,139772.0
2016-02-04 10:20:00,176.22,176.31,175.97,176.13,159560.0,149.6814,149.7578,149.469,149.6049,159560.0
2016-02-04 10:25:00,176.05,176.3,176.02,176.23,85818.0,149.537,149.7493,149.5115,149.6899,85818.0
2016-02-04 10:30:00,176.23,176.61,176.01,176.55,32314.0,149.6899,150.0126,149.503,149.9617,32314.0
2016-02-04 10:35:00,176.61,176.69,176.43,176.51,52319.0,150.0126,150.0806,149.8597,149.9277,52319.0
2016-02-04 10:40:00,176.51,176.54,176.3,176.36,82267.0,149.9277,149.9532,149.7493,149.8003,82267.0
2016-02-04 10:45:00,176.34,176.43,176.22,176.41,30089.0,149.7833,149.8597,149.6814,149.8428,30089.0
2016-02-04 10:50:00,176.47,176.54,176.38,176.52,28066.0,149.8937,149.9532,149.8173,149.9362,28066.0
2016-02-04 10:55:00,176.61,176.7,176.41,176.63,102467.0,150.0126,150.0891,149.8428,150.0296,102467.0
2016-02-04 11:00:00,176.63,176.67,176.08,176.08,58926.0,150.0296,150.0636,149.5625,149.5625,58926.0
2016-02-04 11:05:00,176.06,176.06,175.83,175.85,100465.0,149.5455,149.5455,149.3501,149.3671,100465.0
2016-02-04 11:10:00,175.83,175.97,175.61,175.61,103981.0,149.3501,149.469,149.1632,149.1632,103981.0
2016-02-04 11:15:00,175.59,175.7,175.12,175.12,17022.0,149.1463,149.2397,148.747,148.747,17022.0
2016-02-04 11:20:00,175.21,175.5,175.16,175.42,22838.0,148.8235,149.0698,148.781,149.0019,22838.0
2016-02-04 11:25:00,175.39,175.52,175.28,175.29,10758.0,148.9764,149.0868,148.8829,148.8914,10758.0
2016-02-04 11:30:00,175.27,175.28,174.94,175.12,46668.0,148.8744,148.8829,148.5941,148.747,46668.0
2016-02-04 11:35:00,175.11,175.37,175.11,175.31,23091.0,148.7385,148.9594,148.7385,148.9084,23091.0
2016-02-04 11:40:00,175.29,175.43,174.89,175.0,41399.0,148.8914,149.0103,148.5517,148.6451,41399.0
2016-02-04 11:45:00,175.06,175.06,174.48,174.82,30035.0,148.6961,148.6961,148.2034,148.4922,30035.0
2016-02-04 11:50:00,174.84,175.07,174.77,175.0,52181.0,148.5092,148.7046,148.4497,148.6451,52181.0
2016-02-04 11:55:00,174.99,175.12,174.71,174.74,20269.0,148.6366,148.747,148.3988,148.4243,20269.0
2016-02-04 12:00:00,174.77,175.17,174.69,175.12,15662.0,148.4497,148.7895,148.3818,148.747,15662.0
2016-02-04 12:05:00,175.14,175.59,175.04,175.5,31856.0,148.764,149.1463,148.6791,149.0698,31856.0
2016-02-04 12:10:00,175.53,175.76,175.39,175.47,15535.0,149.0953,149.2906,148.9764,149.0443,15535.0
2016-02-04 12:15:00,175.49,175.66,175.38,175.56,67056.0,149.0613,149.2057,148.9679,149.1208,67056.0
2016-02-04 12:20:00,175.61,175.66,175.36,175.36,57401.0,149.1632,149.2057,148.9509,148.9509,57401.0
2016-02-04 12:25:00,175.43,175.46,175.15,175.29,16989.0,149.0103,149.0358,148.7725,148.8914,16989.0
2016-02-04 12:30:00,175.32,175.33,175.1,175.17,5680.0,148.9169,148.9254,148.73,148.7895,5680.0
2016-02-04 12:35:00,175.21,175.62,175.21,175.59,11314.0,148.8235,149.1717,148.8235,149.1463,11314.0
2016-02-04 12:40:00,175.66,175.92,175.49,175.58,18325.0,149.2057,149.4266,149.0613,149.1378,18325.0
2016-02-04 12:45:00,175.61,175.62,175.38,175.52,8400.0,149.1632,149.1717,148.9679,149.0868,8400.0
2016-02-04 12:50:00,175.56,175.62,175.34,175.42,9508.0,149.1208,149.1717,148.9339,149.0019,9508.0
2016-02-04 12:55:00,175.47,175.53,175.36,175.36,4366.0,149.0443,149.0953,148.9509,148.9509,4366.0
2016-02-04 13:00:00,175.37,175.67,175.32,175.59,11549.0,148.9594,149.2142,148.9169,149.1463,11549.0
2016-02-04 13:05:00,175.59,175.79,175.57,175.76,10347.0,149.1463,149.3161,149.1293,149.2906,10347.0
2016-02-04 13:10:00,175.76,176.02,175.72,175.8,10786.0,149.2906,149.5115,149.2567,149.3246,10786.0
2016-02-04 13:15:00,175.84,175.91,175.72,175.72,8251.0,149.3586,149.4181,149.2567,149.2567,8251.0
2016-02-04 13:20:00,175.67,175.89,175.6,175.6,19357.0,149.2142,149.4011,149.1547,149.1547,19357.0
2016-02-04 13:25:00,175.66,175.81,175.63,175.72,11947.0,149.2057,149.3331,149.1802,149.2567,11947.0
2016-02-04 13:30:00,175.77,175.9,175.72,175.77,6655.0,149.2991,149.4096,149.2567,149.2991,6655.0
2016-02-04 13:35:00,175.83,175.99,175.65,175.75,10991.0,149.3501,149.486,149.1972,149.2822,10991.0
2016-02-04 13:40:00,175.74,175.74,175.38,175.46,19183.0,149.2737,149.2737,148.9679,149.0358,19183.0
2016-02-04 13:45:00,175.49,175.49,175.01,175.05,13201.0,149.0613,149.0613,148.6536,148.6876,13201.0
2016-02-04 13:50:00,175.08,175.19,175.02,175.15,5513.0,148.7131,148.8065,148.6621,148.7725,5513.0
2016-02-04 13:55:00,175.1,175.26,175.0,175.17,13616.0,148.73,148.8659,148.6451,148.7895,13616.0
2016-02-04 14:00:00,175.19,175.19,174.84,174.84,47728.0,148.8065,148.8065,148.5092,148.5092,47728.0
2016-02-04 14:05:00,174.85,174.98,174.71,174.8,26686.0,148.5177,148.6281,148.3988,148.4752,26686.0
2016-02-04 14:10:00,174.78,175.06,174.7,175.06,42965.0,148.4582,148.6961,148.3903,148.6961,42965.0
2016-02-04 14:15:00,175.05,175.27,174.98,175.15,34577.0,148.6876,148.8744,148.6281,148.7725,34577.0
2016-02-04 14:20:00,175.17,175.22,174.95,175.04,24691.0,148.7895,148.832,148.6026,148.6791,24691.0
2016-02-04 14:25:00,175.08,175.19,174.8,174.82,30352.0,148.7131,148.8065,148.4752,148.4922,30352.0
2016-02-04 14:30:00,174.78,175.01,174.75,174.89,22042.0,148.4582,148.6536,148.4328,148.5517,22042.0
2016-02-04 14:35:00,174.92,175.05,174.54,174.61,40962.0,148.5772,148.6876,148.2544,148.3138,40962.0
2016-02-04 14:40:00,174.6,174.85,174.56,174.73,29140.0,148.3053,148.5177,148.2714,148.4158,29140.0
2016-02-04 14:45:00,174.74,174.93,174.66,174.89,71341.0,148.4243,148.5856,148.3563,148.5517,71341.0
2016-02-04 14:50:00,174.87,174.94,174.59,174.61,40609.0,148.5347,148.5941,148.2969,148.3138,40609.0
2016-02-04 14:55:00,174.64,175.22,174.62,175.22,23594.0,148.3393,148.832,148.3223,148.832,23594.0
2016-02-04 15:00:00,175.21,175.21,174.97,174.97,23297.0,148.8235,148.8235,148.6196,148.6196,23297.0
2016-02-04 15:05:00,175.0,175.07,174.79,174.99,29627.0,148.6451,148.7046,148.4667,148.6366,29627.0
2016-02-04 15:10:00,174.92,175.37,174.89,175.37,26825.0,148.5772,148.9594,148.5517,148.9594,26825.0
2016-02-04 15:15:00,175.34,175.5,175.11,175.13,87581.0,148.9339,149.0698,148.7385,148.7555,87581.0
2016-02-04 15:20:00,175.11,175.45,175.11,175.41,40891.0,148.7385,149.0273,148.7385,148.9934,40891.0
2016-02-04 15:25:00,175.38,175.41,175.17,175.19,19768.0,148.9679,148.9934,148.7895,148.8065,19768.0
2016-02-04 15:30:00,175.23,175.28,174.95,175.06,37316.0,148.8405,148.8829,148.6026,148.6961,37316.0
2016-02-04 15:35:00,175.06,175.38,175.03,175.35,81218.0,148.6961,148.9679,148.6706,148.9424,81218.0
2016-02-04 15:40:00,175.35,175.63,175.27,175.57,22075.0,148.9424,149.1802,148.8744,149.1293,22075.0
2016-02-04 15:45:00,175.54,175.6,175.41,175.46,15169.0,149.1038,149.1547,148.9934,149.0358,15169.0
2016-02-04 15:50:00,175.49,175.57,175.38,175.57,30299.0,149.0613,149.1293,148.9679,149.1293,30299.0
2016-02-04 15:55:00,175.59,175.69,175.48,175.61,156035.0,149.1463,149.2312,149.0528,149.1632,156035.0
2016-02-05 09:30:00,175.16,175.19,174.58,174.63,48374.0,148.781,148.8065,148.2884,148.3308,48374.0
2016-02-05 09:35:00,174.51,174.91,174.41,174.82,6770.0,148.2289,148.5687,148.144,148.4922,6770.0
2016-02-05 09:40:00,174.86,174.86,174.4,174.6,25096.0,148.5262,148.5262,148.1355,148.3053,25096.0
2016-02-05 09:45:00,174.53,174.56,173.97,174.13,43564.0,148.2459,148.2714,147.7702,147.9061,43564.0
2016-02-05 09:50:00,174.08,174.38,173.93,174.29,10393.0,147.8637,148.1185,147.7362,148.042,10393.0
2016-02-05 09:55:00,174.37,174.61,174.3,174.31,16297.0,148.11,148.3138,148.0505,148.059,16297.0
2016-02-05 10:00:00,174.32,174.67,174.29,174.66,7670.0,148.0675,148.3648,148.042,148.3563,7670.0
2016-02-05 10:05:00,174.66,174.67,174.33,174.33,11840.0,148.3563,148.3648,148.076,148.076,11840.0
2016-02-05 10:10:00,174.27,174.65,174.27,174.4,15377.0,148.025,148.3478,148.025,148.1355,15377.0
2016-02-05 10:15:00,174.35,174.58,174.33,174.36,19365.0,148.093,148.2884,148.076,148.1015,19365.0
2016-02-05 10:20:00,174.33,174.62,173.9,173.91,15508.0,148.076,148.3223,147.7108,147.7193,15508.0
2016-02-05 10:25:00,173.85,173.99,173.37,173.54,29204.0,147.6683,147.7872,147.2606,147.405,29204.0
2016-02-05 10:30:00,173.46,173.65,173.42,173.6,12717.0,147.337,147.4984,147.3031,147.4559,12717.0
2016-02-05 10:35:00,173.65,173.93,173.65,173.77,15583.0,147.4984,147.7362,147.4984,147.6003,15583.0
2016-02-05 10:40:00,173.75,174.17,173.67,173.98,21482.0,147.5834,147.9401,147.5154,147.7787,21482.0
2016-02-05 10:45:00,173.93,173.95,173.67,173.72,23967.0,147.7362,147.7532,147.5154,147.5579,23967.0
2016-02-05 10:50:00,173.68,173.68,173.41,173.47,13983.0,147.5239,147.5239,147.2946,147.3455,13983.0
2016-02-05 10:55:00,173.42,173.69,173.19,173.19,12841.0,147.3031,147.5324,147.1077,147.1077,12841.0
2016-02-05 11:00:00,173.26,173.42,173.05,173.1,7900.0,147.1671,147.3031,146.9888,147.0312,7900.0
2016-02-05 11:05:00,173.1,173.12,172.94,173.03,14990.0,147.0312,147.0482,146.8953,146.9718,14990.0
2016-02-05 11:10:00,172.98,173.24,172.84,173.16,21258.0,146.9293,147.1502,146.8104,147.0822,21258.0
2016-02-05 11:15:00,173.11,173.22,172.8,172.87,15736.0,147.0397,147.1332,146.7764,146.8359,15736.0
2016-02-05 11:20:00,172.83,173.01,172.61,172.67,25950.0,146.8019,146.9548,146.615,146.666,25950.0
2016-02-05 11:25:00,172.57,172.81,172.41,172.78,22819.0,146.5811,146.7849,146.4452,146.7594,22819.0
2016-02-05 11:30:00,172.8,172.94,172.67,172.85,12791.0,146.7764,146.8953,146.666,146.8189,12791.0
2016-02-05 11:35:00,172.82,172.96,172.64,172.83,30453.0,146.7934,146.9123,146.6405,146.8019,30453.0
2016-02-05 11:40:00,172.81,173.05,172.53,172.64,22253.0,146.7849,146.9888,146.5471,146.6405,22253.0
2016-02-05 11:45:00,172.61,172.79,172.48,172.79,18183.0,146.615,146.7679,146.5046,146.7679,18183.0
2016-02-05 11:50:00,172.82,173.1,172.82,173.1,33005.0,146.7934,147.0312,146.7934,147.0312,33005.0
2016-02-05 11:55:00,173.04,173.07,172.78,173.06,31646.0,146.9803,147.0058,146.7594,146.9973,31646.0
2016-02-05 12:00:00,173.05,173.29,173.03,173.11,33253.0,146.9888,147.1926,146.9718,147.0397,33253.0
2016-02-05 12:05:00,173.09,173.29,172.83,172.97,23848.0,147.0228,147.1926,146.8019,146.9208,23848.0
2016-02-05 12:10:00,172.95,173.0,172.69,172.82,32137.0,146.9038,146.9463,146.683,146.7934,32137.0
2016-02-05 12:15:00,172.85,173.1,172.74,173.05,15857.0,146.8189,147.0312,146.7255,146.9888,15857.0
2016-02-05 12:20:00,173.05,173.25,173.04,173.25,9139.0,146.9888,147.1587,146.9803,147.1587,9139.0
2016-02-05 12:25:00,173.25,173.33,173.02,173.13,14539.0,147.1587,147.2266,146.9633,147.0567,14539.0
2016-02-05 12:30:00,173.15,173.23,173.08,173.14,18848.0,147.0737,147.1417,147.0143,147.0652,18848.0
2016-02-05 12:35:00,173.2,173.49,173.11,173.4,69465.0,147.1162,147.3625,147.0397,147.2861,69465.0
2016-02-05 12:40:00,173.32,173.37,173.1,173.23,20447.0,147.2181,147.2606,147.0312,147.1417,20447.0
2016-02-05 12:45:00,173.3,173.32,173.2,173.21,9502.0,147.2011,147.2181,147.1162,147.1247,9502.0
2016-02-05 12:50:00,173.21,173.25,172.92,172.93,18171.0,147.1247,147.1587,146.8784,146.8868,18171.0
2016-02-05 12:55:00,172.91,172.98,172.65,172.88,37729.0,146.8699,146.9293,146.649,146.8444,37729.0
2016-02-05 13:00:00,172.85,173.04,172.82,172.97,12114.0,146.8189,146.9803,146.7934,146.9208,12114.0
2016-02-05 13:05:00,172.96,173.16,172.93,173.09,13527.0,146.9123,147.0822,146.8868,147.0228,13527.0
2016-02-05 13:10:00,173.11,173.11,172.88,172.89,10047.0,147.0397,147.0397,146.8444,146.8529,10047.0
2016-02-05 13:15:00,172.85,173.04,172.79,173.02,112476.0,146.8189,146.9803,146.7679,146.9633,112476.0
2016-02-05 13:20:00,172.97,173.17,172.92,173.17,6715.0,146.9208,147.0907,146.8784,147.0907,6715.0
2016-02-05 13:25:00,173.15,173.26,173.14,173.22,17528.0,147.0737,147.1671,147.0652,147.1332,17528.0
2016-02-05 13:30:00,173.15,173.16,172.99,173.1,11643.0,147.0737,147.0822,146.9378,147.0312,11643.0
2016-02-05 13:35:00,173.1,173.11,172.76,172.76,19575.0,147.0312,147.0397,146.7424,146.7424,19575.0
2016-02-05 13:40:00,172.75,172.81,172.59,172.68,14155.0,146.734,146.7849,146.598,146.6745,14155.0
2016-02-05 13:45:00,172.66,172.75,172.3,172.36,23226.0,146.6575,146.734,146.3517,146.4027,23226.0
2016-02-05 13:50:00,172.37,172.52,172.26,172.52,33313.0,146.4112,146.5386,146.3177,146.5386,33313.0
2016-02-05 13:55:00,172.48,172.66,172.48,172.53,30019.0,146.5046,146.6575,146.5046,146.5471,30019.0
2016-02-05 14:00:00,172.52,172.66,172.36,172.56,33672.0,146.5386,146.6575,146.4027,146.5726,33672.0
2016-02-05 14:05:00,172.53,172.59,172.3,172.47,23821.0,146.5471,146.598,146.3517,146.4961,23821.0
2016-02-05 14:10:00,172.4,172.43,172.07,172.08,34590.0,146.4367,146.4621,146.1564,146.1649,34590.0
2016-02-05 14:15:00,172.11,172.14,171.88,172.07,32038.0,146.1903,146.2158,145.995,146.1564,32038.0
2016-02-05 14:20:00,172.11,172.35,171.98,172.28,13225.0,146.1903,146.3942,146.0799,146.3347,13225.0
2016-02-05 14:25:00,172.24,172.24,171.99,172.02,14094.0,146.3008,146.3008,146.0884,146.1139,14094.0
2016-02-05 14:30:00,172.03,172.36,172.03,172.3,25476.0,146.1224,146.4027,146.1224,146.3517,25476.0
2016-02-05 14:35:00,172.25,172.44,172.21,172.38,19933.0,146.3093,146.4706,146.2753,146.4197,19933.0
2016-02-05 14:40:00,172.37,172.37,172.04,172.06,36432.0,146.4112,146.4112,146.1309,146.1479,36432.0
2016-02-05 14:45:00,172.09,172.33,171.98,172.33,20465.0,146.1733,146.3772,146.0799,146.3772,20465.0
2016-02-05 14:50:00,172.29,172.29,172.05,172.07,9588.0,146.3432,146.3432,146.1394,146.1564,9588.0
2016-02-05 14:55:00,172.05,172.21,171.95,172.04,21232.0,146.1394,146.2753,146.0544,146.1309,21232.0
2016-02-05 15:00:00,172.04,172.04,171.65,171.7,32300.0,146.1309,146.1309,145.7996,145.8421,32300.0
2016-02-05 15:05:00,171.73,171.87,171.73,171.85,51946.0,145.8676,145.9865,145.8676,145.9695,51946.0
2016-02-05 15:10:00,171.87,171.95,171.82,171.85,37000.0,145.9865,146.0544,145.944,145.9695,37000.0
2016-02-05 15:15:00,171.87,172.39,171.79,172.32,72856.0,145.9865,146.4282,145.9185,146.3687,72856.0
2016-02-05 15:20:00,172.31,172.38,172.24,172.31,32317.0,146.3602,146.4197,146.3008,146.3602,32317.0
2016-02-05 15:25:00,172.31,172.31,172.11,172.26,58454.0,146.3602,146.3602,146.1903,146.3177,58454.0
2016-02-05 15:30:00,172.23,172.24,172.03,172.13,24265.0,146.2923,146.3008,146.1224,146.2073,24265.0
2016-02-05 15:35:00,172.19,172.28,171.87,171.89,32831.0,146.2583,146.3347,145.9865,146.0035,32831.0
2016-02-05 15:40:00,171.86,172.09,171.73,172.05,32591.0,145.978,146.1733,145.8676,146.1394,32591.0
2016-02-05 15:45:00,172.05,172.18,171.95,172.02,16499.0,146.1394,146.2498,146.0544,146.1139,16499.0
2016-02-05 15:50:00,171.99,172.05,171.76,171.8,48919.0,146.0884,146.1394,145.893,145.927,48919.0
2016-02-05 15:55:00,171.79,172.35,171.79,172.32,146525.0,145.9185,146.3942,145.9185,146.3687,146525.0
2016-02-08 09:30:00,170.29,170.39,169.85,169.87,109609.0,144.6444,144.7294,144.2707,144.2877,109609.0
2016-02-08 09:35:00,169.82,169.84,169.38,169.45,85602.0,144.2452,144.2622,143.8715,143.9309,85602.0
2016-02-08 09:40:00,169.45,170.14,169.44,170.04,62458.0,143.9309,144.517,143.9224,144.4321,62458.0
2016-02-08 09:45:00,170.07,170.18,169.59,169.72,126466.0,144.4576,144.551,144.0498,144.1603,126466.0
2016-02-08 09:50:00,169.67,169.67,168.93,169.16,54928.0,144.1178,144.1178,143.4892,143.6846,54928.0
2016-02-08 09:55:00,169.17,169.55,169.06,169.28,36942.0,143.6931,144.0159,143.5997,143.7865,36942.0
2016-02-08 10:00:00,169.21,169.68,169.17,169.66,16670.0,143.7271,144.1263,143.6931,144.1093,16670.0
2016-02-08 10:05:00,169.64,169.66,168.96,169.01,25193.0,144.0923,144.1093,143.5147,143.5572,25193.0
2016-02-08 10:10:00,169.06,169.16,168.89,169.16,16592.0,143.5997,143.6846,143.4553,143.6846,16592.0
2016-02-08 10:15:00,169.22,169.27,168.75,168.87,18199.0,143.7356,143.778,143.3364,143.4383,18199.0
2016-02-08 10:20:00,168.84,169.03,168.64,168.96,40329.0,143.4128,143.5742,143.2429,143.5147,40329.0
2016-02-08 10:25:00,169.01,169.12,168.68,168.82,15242.0,143.5572,143.6506,143.2769,143.3958,15242.0
2016-02-08 10:30:00,168.77,169.58,168.77,169.49,53895.0,143.3533,144.0414,143.3533,143.9649,53895.0
2016-02-08 10:35:00,169.47,169.53,169.16,169.5,54556.0,143.9479,143.9989,143.6846,143.9734,54556.0
2016-02-08 10:40:00,169.52,169.53,168.99,169.43,28948.0,143.9904,143.9989,143.5402,143.9139,28948.0
2016-02-08 10:45:00,169.42,169.49,169.02,169.18,29310.0,143.9054,143.9649,143.5657,143.7016,29310.0
2016-02-08 10:50:00,169.17,169.43,169.01,169.22,70436.0,143.6931,143.9139,143.5572,143.7356,70436.0
2016-02-08 10:55:00,169.17,169.17,168.84,168.89,143786.0,143.6931,143.6931,143.4128,143.4553,143786.0
2016-02-08 11:00:00,168.93,169.1,168.58,168.72,27929.0,143.4892,143.6336,143.192,143.3109,27929.0
2016-02-08 11:05:00,168.76,168.83,168.41,168.43,66135.0,143.3448,143.4043,143.0476,143.0645,66135.0
2016-02-08 11:10:00,168.42,168.53,168.05,168.24,18915.0,143.056,143.1495,142.7418,142.9032,18915.0
2016-02-08 11:15:00,168.17,168.62,168.17,168.54,12784.0,142.8437,143.2259,142.8437,143.158,12784.0
2016-02-08 11:20:00,168.49,168.75,168.49,168.68,14056.0,143.1155,143.3364,143.1155,143.2769,14056.0
2016-02-08 11:25:00,168.63,168.83,168.49,168.78,12660.0,143.2344,143.4043,143.1155,143.3618,12660.0
2016-02-08 11:30:00,168.7,168.76,168.51,168.66,10359.0,143.2939,143.3448,143.1325,143.2599,10359.0
2016-02-08 11:35:00,168.7,168.74,168.43,168.49,12867.0,143.2939,143.3279,143.0645,143.1155,12867.0
2016-02-08 11:40:00,168.45,168.79,168.38,168.4,24794.0,143.0815,143.3703,143.0221,143.0391,24794.0
2016-02-08 11:45:00,168.41,168.42,168.14,168.38,23028.0,143.0476,143.056,142.8182,143.0221,23028.0
2016-02-08 11:50:00,168.38,168.59,168.27,168.38,19678.0,143.0221,143.2004,142.9286,143.0221,19678.0
2016-02-08 11:55:00,168.42,168.89,168.37,168.89,37355.0,143.056,143.4553,143.0136,143.4553,37355.0
2016-02-08 12:00:00,168.88,169.05,168.88,168.89,18994.0,143.4468,143.5912,143.4468,143.4553,18994.0
2016-02-08 12:05:00,168.87,169.04,168.85,169.01,10576.0,143.4383,143.5827,143.4213,143.5572,10576.0
2016-02-08 12:10:00,168.97,168.99,168.8,168.97,40384.0,143.5232,143.5402,143.3788,143.5232,40384.0
2016-02-08 12:15:00,169.0,169.24,168.88,169.09,29458.0,143.5487,143.7526,143.4468,143.6251,29458.0
2016-02-08 12:20:00,169.12,169.31,169.06,169.31,18223.0,143.6506,143.812,143.5997,143.812,18223.0
2016-02-08 12:25:00,169.29,169.34,169.17,169.19,12496.0,143.795,143.8375,143.6931,143.7101,12496.0
2016-02-08 12:30:00,169.21,169.46,169.21,169.24,47834.0,143.7271,143.9394,143.7271,143.7526,47834.0
2016-02-08 12:35:00,169.31,169.32,169.01,169.01,46674.0,143.812,143.8205,143.5572,143.5572,46674.0
2016-02-08 12:40:00,169.0,169.27,168.99,169.15,33751.0,143.5487,143.778,143.5402,143.6761,33751.0
2016-02-08 12:45:00,169.23,169.25,169.05,169.19,7434.0,143.7441,143.7611,143.5912,143.7101,7434.0
2016-02-08 12:50:00,169.23,169.27,169.08,169.08,17290.0,143.7441,143.778,143.6167,143.6167,17290.0
2016-02-08 12:55:00,169.06,169.06,168.91,168.98,13125.0,143.5997,143.5997,143.4723,143.5317,13125.0
2016-02-08 13:00:00,168.97,169.01,168.72,168.74,10058.0,143.5232,143.5572,143.3109,143.3279,10058.0
2016-02-08 13:05:00,168.7,168.78,168.63,168.76,174571.0,143.2939,143.3618,143.2344,143.3448,174571.0
2016-02-08 13:10:00,168.8,168.8,168.65,168.67,8016.0,143.3788,143.3788,143.2514,143.2684,8016.0
2016-02-08 13:15:00,168.59,168.66,168.5,168.52,21500.0,143.2004,143.2599,143.124,143.141,21500.0
2016-02-08 13:20:00,168.5,168.57,168.35,168.38,19170.0,143.124,143.1835,142.9966,143.0221,19170.0
2016-02-08 13:25:00,168.37,168.48,168.23,168.42,14675.0,143.0136,143.107,142.8947,143.056,14675.0
2016-02-08 13:30:00,168.43,168.63,168.38,168.57,107005.0,143.0645,143.2344,143.0221,143.1835,107005.0
2016-02-08 13:35:00,168.51,168.59,168.42,168.44,10835.0,143.1325,143.2004,143.056,143.073,10835.0
2016-02-08 13:40:00,168.43,168.43,168.11,168.13,29463.0,143.0645,143.0645,142.7927,142.8097,29463.0
2016-02-08 13:45:00,168.13,168.2,167.96,167.96,70361.0,142.8097,142.8692,142.6653,142.6653,70361.0
2016-02-08 13:50:00,168.01,168.12,167.83,167.96,35449.0,142.7078,142.8012,142.5549,142.6653,35449.0
2016-02-08 13:55:00,167.96,168.01,167.84,167.85,41416.0,142.6653,142.7078,142.5634,142.5719,41416.0
2016-02-08 14:00:00,167.84,168.26,167.84,168.26,58289.0,142.5634,142.9201,142.5634,142.9201,58289.0
2016-02-08 14:05:00,168.26,168.29,168.11,168.19,13718.0,142.9201,142.9456,142.7927,142.8607,13718.0
2016-02-08 14:10:00,168.19,168.23,167.84,167.89,16930.0,142.8607,142.8947,142.5634,142.6059,16930.0
2016-02-08 14:15:00,167.86,168.01,167.75,167.89,27152.0,142.5804,142.7078,142.487,142.6059,27152.0
2016-02-08 14:20:00,167.78,168.07,167.78,167.99,12147.0,142.5124,142.7588,142.5124,142.6908,12147.0
2016-02-08 14:25:00,167.95,168.19,167.9,167.96,21410.0,142.6568,142.8607,142.6144,142.6653,21410.0
2016-02-08 14:30:00,167.94,167.96,167.62,167.77,30079.0,142.6483,142.6653,142.3765,142.5039,30079.0
2016-02-08 14:35:00,167.82,167.95,167.79,167.89,28478.0,142.5464,142.6568,142.5209,142.6059,28478.0
2016-02-08 14:40:00,167.86,168.22,167.81,168.16,34573.0,142.5804,142.8862,142.5379,142.8352,34573.0
2016-02-08 14:45:00,168.2,168.41,168.18,168.18,25621.0,142.8692,143.0476,142.8522,142.8522,25621.0
2016-02-08 14:50:00,168.17,168.24,168.03,168.14,10440.0,142.8437,142.9032,142.7248,142.8182,10440.0
2016-02-08 14:55:00,168.18,168.26,168.03,168.11,15127.0,142.8522,142.9201,142.7248,142.7927,15127.0
2016-02-08 15:00:00,168.08,168.3,168.05,168.25,6813.0,142.7673,142.9541,142.7418,142.9117,6813.0
2016-02-08 15:05:00,168.2,168.42,168.16,168.23,21374.0,142.8692,143.056,142.8352,142.8947,21374.0
2016-02-08 15:10:00,168.29,168.8,168.27,168.8,31384.0,142.9456,143.3788,142.9286,143.3788,31384.0
2016-02-08 15:15:00,168.78,169.14,168.71,169.08,39794.0,143.3618,143.6676,143.3024,143.6167,39794.0
2016-02-08 15:20:00,169.02,169.2,168.94,169.07,63142.0,143.5657,143.7186,143.4977,143.6082,63142.0
2016-02-08 15:25:00,169.04,169.18,168.87,168.92,25529.0,143.5827,143.7016,143.4383,143.4807,25529.0
2016-02-08 15:30:00,169.0,169.69,169.0,169.68,78424.0,143.5487,144.1348,143.5487,144.1263,78424.0
2016-02-08 15:35:00,169.68,169.68,169.31,169.48,21375.0,144.1263,144.1263,143.812,143.9564,21375.0
2016-02-08 15:40:00,169.46,169.97,169.46,169.89,31415.0,143.9394,144.3726,143.9394,144.3047,31415.0
2016-02-08 15:45:00,169.96,170.62,169.94,170.25,88450.0,144.3641,144.9247,144.3471,144.6105,88450.0
2016-02-08 15:50:00,170.21,170.27,169.85,169.91,42928.0,144.5765,144.6274,144.2707,144.3217,42928.0
2016-02-08 15:55:00,169.88,170.04,169.67,169.96,94390.0,144.2962,144.4321,144.1178,144.3641,94390.0
2016-02-09 09:30:00,168.18,168.51,167.97,168.44,86888.0,142.8522,143.1325,142.6738,143.073,86888.0
2016-02-09 09:35:00,168.42,169.29,168.39,169.29,17461.0,143.056,143.795,143.0306,143.795,17461.0
2016-02-09 09:40:00,169.22,169.57,168.89,169.52,38485.0,143.7356,144.0329,143.4553,143.9904,38485.0
2016-02-09 09:45:00,169.52,170.17,169.51,170.13,34550.0,143.9904,144.5425,143.9819,144.5085,34550.0
2016-02-09 09:50:00,170.21,170.33,169.94,170.25,65897.0,144.5765,144.6784,144.3471,144.6105,65897.0
2016-02-09 09:55:00,170.22,170.28,169.76,169.85,16622.0,144.585,144.6359,144.1942,144.2707,16622.0
2016-02-09 10:00:00,169.85,170.47,169.75,170.34,33026.0,144.2707,144.7973,144.1858,144.6869,33026.0
2016-02-09 10:05:00,170.44,170.8,170.11,170.58,23373.0,144.7718,145.0776,144.4915,144.8908,23373.0
2016-02-09 10:10:00,170.53,170.57,170.19,170.28,27238.0,144.8483,144.8823,144.5595,144.6359,27238.0
2016-02-09 10:15:00,170.31,170.31,169.82,169.93,12214.0,144.6614,144.6614,144.2452,144.3386,12214.0
2016-02-09 10:20:00,170.01,170.23,169.79,170.15,31288.0,144.4066,144.5935,144.2197,144.5255,31288.0
2016-02-09 10:25:00,170.21,170.21,169.75,169.88,26266.0,144.5765,144.5765,144.1858,144.2962,26266.0
2016-02-09 10:30:00,169.89,169.89,169.48,169.58,19402.0,144.3047,144.3047,143.9564,144.0414,19402.0
2016-02-09 10:35:00,169.53,169.68,169.38,169.57,33362.0,143.9989,144.1263,143.8715,144.0329,33362.0
2016-02-09 10:40:00,169.51,169.51,169.16,169.17,35848.0,143.9819,143.9819,143.6846,143.6931,35848.0
2016-02-09 10:45:00,169.12,169.5,169.12,169.33,20466.0,143.6506,143.9734,143.6506,143.829,20466.0
2016-02-09 10:50:00,169.4,169.4,168.84,168.84,17637.0,143.8885,143.8885,143.4128,143.4128,17637.0
2016-02-09 10:55:00,168.83,168.96,168.74,168.77,17746.0,143.4043,143.5147,143.3279,143.3533,17746.0
2016-02-09 11:00:00,168.78,169.34,168.75,169.08,12810.0,143.3618,143.8375,143.3364,143.6167,12810.0
2016-02-09 11:05:00,169.2,169.48,169.09,169.48,11107.0,143.7186,143.9564,143.6251,143.9564,11107.0
2016-02-09 11:10:00,169.51,170.04,169.45,169.8,23735.0,143.9819,144.4321,143.9309,144.2282,23735.0
2016-02-09 11:15:00,169.86,169.94,169.43,169.51,13118.0,144.2792,144.3471,143.9139,143.9819,13118.0
2016-02-09 11:20:00,169.59,170.21,169.59,170.21,16936.0,144.0498,144.5765,144.0498,144.5765,16936.0
2016-02-09 11:25:00,170.2,170.26,169.96,170.13,6277.0,144.568,144.6189,144.3641,144.5085,6277.0
2016-02-09 11:30:00,170.08,170.2,169.78,169.78,35385.0,144.4661,144.568,144.2112,144.2112,35385.0
2016-02-09 11:35:00,169.88,169.88,169.41,169.41,16538.0,144.2962,144.2962,143.897,143.897,16538.0
2016-02-09 11:40:00,169.52,169.98,169.52,169.93,15263.0,143.9904,144.3811,143.9904,144.3386,15263.0
2016-02-09 11:45:00,169.96,170.0,169.62,169.69,21017.0,144.3641,144.3981,144.0753,144.1348,21017.0
2016-02-09 11:50:00,169.57,169.7,169.22,169.23,14354.0,144.0329,144.1433,143.7356,143.7441,14354.0
2016-02-09 11:55:00,169.27,169.34,169.18,169.23,12099.0,143.778,143.8375,143.7016,143.7441,12099.0
2016-02-09 12:00:00,169.25,169.43,169.11,169.34,11528.0,143.7611,143.9139,143.6421,143.8375,11528.0
2016-02-09 12:05:00,169.3,169.62,169.23,169.62,20054.0,143.8035,144.0753,143.7441,144.0753,20054.0
2016-02-09 12:10:00,169.59,169.61,169.21,169.21,10092.0,144.0498,144.0668,143.7271,143.7271,10092.0
2016-02-09 12:15:00,169.21,169.27,169.02,169.06,8133.0,143.7271,143.778,143.5657,143.5997,8133.0
2016-02-09 12:20:00,169.07,169.15,168.97,169.1,16805.0,143.6082,143.6761,143.5232,143.6336,16805.0
2016-02-09 12:25:00,169.13,169.48,168.98,169.22,9738.0,143.6591,143.9564,143.5317,143.7356,9738.0
2016-02-09 12:30:00,169.22,169.36,169.08,169.25,32427.0,143.7356,143.8545,143.6167,143.7611,32427.0
2016-02-09 12:35:00,169.24,169.52,169.2,169.23,7244.0,143.7526,143.9904,143.7186,143.7441,7244.0
2016-02-09 12:40:00,169.27,169.32,169.02,169.26,23310.0,143.778,143.8205,143.5657,143.7695,23310.0
2016-02-09 12:45:00,169.26,169.31,168.91,168.94,11622.0,143.7695,143.812,143.4723,143.4977,11622.0
2016-02-09 12:50:00,168.94,169.21,168.9,169.11,14320.0,143.4977,143.7271,143.4638,143.6421,14320.0
2016-02-09 12:55:00,169.11,169.11,168.96,169.06,13268.0,143.6421,143.6421,143.5147,143.5997,13268.0
2016-02-09 13:00:00,169.07,169.15,168.84,168.85,26313.0,143.6082,143.6761,143.4128,143.4213,26313.0
2016-02-09 13:05:00,168.87,168.93,168.7,168.72,8714.0,143.4383,143.4892,143.2939,143.3109,8714.0
2016-02-09 13:10:00,168.66,168.66,168.33,168.35,30073.0,143.2599,143.2599,142.9796,142.9966,30073.0
2016-02-09 13:15:00,168.37,168.43,168.28,168.4,38098.0,143.0136,143.0645,142.9371,143.0391,38098.0
2016-02-09 13:20:00,168.38,168.76,168.38,168.64,14106.0,143.0221,143.3448,143.0221,143.2429,14106.0
2016-02-09 13:25:00,168.64,168.71,168.59,168.66,19871.0,143.2429,143.3024,143.2004,143.2599,19871.0
2016-02-09 13:30:00,168.67,169.1,168.65,168.92,42264.0,143.2684,143.6336,143.2514,143.4807,42264.0
2016-02-09 13:35:00,168.95,168.96,168.45,168.48,27550.0,143.5062,143.5147,143.0815,143.107,27550.0
2016-02-09 13:40:00,168.48,168.94,168.46,168.94,70385.0,143.107,143.4977,143.09,143.4977,70385.0
2016-02-09 13:45:00,168.92,169.05,168.67,168.72,33196.0,143.4807,143.5912,143.2684,143.3109,33196.0
2016-02-09 13:50:00,168.7,168.9,168.64,168.9,29472.0,143.2939,143.4638,143.2429,143.4638,29472.0
2016-02-09 13:55:00,168.88,169.23,168.88,169.06,13379.0,143.4468,143.7441,143.4468,143.5997,13379.0
2016-02-09 14:00:00,169.01,169.25,169.01,169.12,36964.0,143.5572,143.7611,143.5572,143.6506,36964.0
2016-02-09 14:05:00,169.12,169.92,169.1,169.85,44376.0,143.6506,144.3302,143.6336,144.2707,44376.0
2016-02-09 14:10:00,169.93,169.94,169.52,169.53,45555.0,144.3386,144.3471,143.9904,143.9989,45555.0
2016-02-09 14:15:00,169.58,169.78,169.54,169.59,16051.0,144.0414,144.2112,144.0074,144.0498,16051.0
2016-02-09 14:20:00,169.59,169.71,169.32,169.37,13166.0,144.0498,144.1518,143.8205,143.863,13166.0
2016-02-09 14:25:00,169.36,169.44,169.14,169.28,35382.0,143.8545,143.9224,143.6676,143.7865,35382.0
2016-02-09 14:30:00,169.32,169.72,169.32,169.58,9728.0,143.8205,144.1603,143.8205,144.0414,9728.0
2016-02-09 14:35:00,169.63,170.13,169.63,170.04,28805.0,144.0838,144.5085,144.0838,144.4321,28805.0
2016-02-09 14:40:00,170.06,170.48,169.88,170.44,21563.0,144.4491,144.8058,144.2962,144.7718,21563.0
2016-02-09 14:45:00,170.42,170.42,169.87,169.92,31227.0,144.7549,144.7549,144.2877,144.3302,31227.0
2016-02-09 14:50:00,169.91,170.27,169.91,170.24,15066.0,144.3217,144.6274,144.3217,144.602,15066.0
2016-02-09 14:55:00,170.28,170.35,170.07,170.28,11609.0,144.6359,144.6954,144.4576,144.6359,11609.0
2016-02-09 15:00:00,170.35,170.73,170.28,170.73,20299.0,144.6954,145.0182,144.6359,145.0182,20299.0
2016-02-09 15:05:00,170.66,171.37,170.6,171.03,84554.0,144.9587,145.5618,144.9077,145.273,84554.0
2016-02-09 15:10:00,171.0,171.16,170.84,170.98,23924.0,145.2475,145.3834,145.1116,145.2305,23924.0
2016-02-09 15:15:00,171.01,171.11,170.61,170.64,55881.0,145.256,145.3409,144.9162,144.9417,55881.0
2016-02-09 15:20:00,170.6,170.69,170.28,170.28,15728.0,144.9077,144.9842,144.6359,144.6359,15728.0
2016-02-09 15:25:00,170.3,170.4,169.93,170.13,25836.0,144.6529,144.7379,144.3386,144.5085,25836.0
2016-02-09 15:30:00,170.08,170.34,170.0,170.12,27497.0,144.4661,144.6869,144.3981,144.5,27497.0
2016-02-09 15:35:00,170.31,170.6,170.19,170.37,23468.0,144.6614,144.9077,144.5595,144.7124,23468.0
2016-02-09 15:40:00,170.31,170.37,169.63,170.02,19964.0,144.6614,144.7124,144.0838,144.4151,19964.0
2016-02-09 15:45:00,169.98,170.11,169.85,169.9,48729.0,144.3811,144.4915,144.2707,144.3132,48729.0
2016-02-09 15:50:00,169.9,170.07,169.9,169.97,61628.0,144.3132,144.4576,144.3132,144.3726,61628.0
2016-02-09 15:55:00,169.97,170.02,169.72,169.96,121593.0,144.3726,144.4151,144.1603,144.3641,121593.0
2016-02-10 09:30:00,170.93,171.31,170.8,170.92,68640.0,145.188,145.5108,145.0776,145.1796,68640.0
2016-02-10 09:35:00,170.91,171.05,170.71,170.88,26533.0,145.1711,145.29,145.0012,145.1456,26533.0
2016-02-10 09:40:00,170.91,171.28,170.61,170.61,22273.0,145.1711,145.4853,144.9162,144.9162,22273.0
2016-02-10 09:45:00,170.63,171.11,170.63,171.11,27343.0,144.9332,145.3409,144.9332,145.3409,27343.0
2016-02-10 09:50:00,171.2,171.48,170.99,171.41,18799.0,145.4174,145.6552,145.239,145.5958,18799.0
2016-02-10 09:55:00,171.44,171.62,171.37,171.5,16230.0,145.6212,145.7741,145.5618,145.6722,16230.0
2016-02-10 10:00:00,171.59,171.7,171.45,171.53,44717.0,145.7486,145.8421,145.6297,145.6977,44717.0
2016-02-10 10:05:00,171.53,171.65,171.22,171.33,18278.0,145.6977,145.7996,145.4344,145.5278,18278.0
2016-02-10 10:10:00,171.4,171.65,171.4,171.57,5686.0,145.5873,145.7996,145.5873,145.7317,5686.0
2016-02-10 10:15:00,171.53,172.0,171.51,171.97,25505.0,145.6977,146.0969,145.6807,146.0714,25505.0
2016-02-10 10:20:00,171.99,172.0,171.81,171.97,8219.0,146.0884,146.0969,145.9355,146.0714,8219.0
2016-02-10 10:25:00,172.03,172.05,171.79,171.79,13993.0,146.1224,146.1394,145.9185,145.9185,13993.0
2016-02-10 10:30:00,171.83,172.65,171.83,172.54,90003.0,145.9525,146.649,145.9525,146.5556,90003.0
2016-02-10 10:35:00,172.5,172.51,172.1,172.18,32601.0,146.5216,146.5301,146.1818,146.2498,32601.0
2016-02-10 10:40:00,172.08,172.08,171.66,171.74,18304.0,146.1649,146.1649,145.8081,145.8761,18304.0
2016-02-10 10:45:00,171.69,171.89,171.5,171.82,9596.0,145.8336,146.0035,145.6722,145.944,9596.0
2016-02-10 10:50:00,171.84,171.84,171.3,171.49,43420.0,145.961,145.961,145.5023,145.6637,43420.0
2016-02-10 10:55:00,171.44,171.44,171.01,171.19,37623.0,145.6212,145.6212,145.256,145.4089,37623.0
2016-02-10 11:00:00,171.25,171.42,171.09,171.37,27911.0,145.4599,145.6043,145.3239,145.5618,27911.0
2016-02-10 11:05:00,171.36,171.4,170.77,170.95,30495.0,145.5533,145.5873,145.0521,145.205,30495.0
2016-02-10 11:10:00,170.97,171.18,170.84,171.1,30534.0,145.222,145.4004,145.1116,145.3324,30534.0
2016-02-10 11:15:00,171.02,171.34,170.85,171.34,17103.0,145.2645,145.5363,145.1201,145.5363,17103.0
2016-02-10 11:20:00,171.21,171.58,171.21,171.49,21967.0,145.4259,145.7402,145.4259,145.6637,21967.0
2016-02-10 11:25:00,171.43,171.43,171.01,171.02,48347.0,145.6127,145.6127,145.256,145.2645,48347.0
2016-02-10 11:30:00,171.02,171.15,170.9,170.93,12171.0,145.2645,145.3749,145.1626,145.188,12171.0
2016-02-10 11:35:00,170.93,170.95,170.57,170.63,13920.0,145.188,145.205,144.8823,144.9332,13920.0
2016-02-10 11:40:00,170.61,170.77,170.41,170.75,22432.0,144.9162,145.0521,144.7464,145.0352,22432.0
2016-02-10 11:45:00,170.73,171.07,170.61,171.06,31721.0,145.0182,145.307,144.9162,145.2985,31721.0
2016-02-10 11:50:00,171.05,171.18,170.94,171.05,10785.0,145.29,145.4004,145.1965,145.29,10785.0
2016-02-10 11:55:00,171.1,171.32,171.1,171.18,13201.0,145.3324,145.5193,145.3324,145.4004,13201.0
2016-02-10 12:00:00,171.27,171.27,171.0,171.0,13010.0,145.4768,145.4768,145.2475,145.2475,13010.0
2016-02-10 12:05:00,170.95,171.13,170.78,171.12,13623.0,145.205,145.3579,145.0606,145.3494,13623.0
2016-02-10 12:10:00,171.03,171.21,170.93,170.97,3240.0,145.273,145.4259,145.188,145.222,3240.0
2016-02-10 12:15:00,170.82,171.08,170.8,171.08,5447.0,145.0946,145.3155,145.0776,145.3155,5447.0
2016-02-10 12:20:00,171.12,171.54,171.12,171.39,12590.0,145.3494,145.7062,145.3494,145.5788,12590.0
2016-02-10 12:25:00,171.33,171.47,171.26,171.47,11433.0,145.5278,145.6467,145.4683,145.6467,11433.0
2016-02-10 12:30:00,171.54,171.54,171.39,171.42,3881.0,145.7062,145.7062,145.5788,145.6043,3881.0
2016-02-10 12:35:00,171.34,171.8,171.33,171.68,10289.0,145.5363,145.927,145.5278,145.8251,10289.0
2016-02-10 12:40:00,171.75,171.85,171.68,171.71,3379.0,145.8846,145.9695,145.8251,145.8506,3379.0
2016-02-10 12:45:00,171.65,171.72,171.57,171.72,5325.0,145.7996,145.8591,145.7317,145.8591,5325.0
2016-02-10 12:50:00,171.77,171.83,171.67,171.74,3738.0,145.9015,145.9525,145.8166,145.8761,3738.0
2016-02-10 12:55:00,171.74,172.0,171.54,171.93,16410.0,145.8761,146.0969,145.7062,146.0374,16410.0
2016-02-10 13:00:00,171.97,172.1,171.77,172.08,16160.0,146.0714,146.1818,145.9015,146.1649,16160.0
2016-02-10 13:05:00,172.08,172.09,171.68,171.68,11223.0,146.1649,146.1733,145.8251,145.8251,11223.0
2016-02-10 13:10:00,171.67,171.83,171.55,171.56,37959.0,145.8166,145.9525,145.7147,145.7232,37959.0
2016-02-10 13:15:00,171.58,171.64,171.49,171.64,11555.0,145.7402,145.7911,145.6637,145.7911,11555.0
2016-02-10 13:20:00,171.67,171.8,171.55,171.55,14754.0,145.8166,145.927,145.7147,145.7147,14754.0
2016-02-10 13:25:00,171.58,171.58,171.32,171.36,25701.0,145.7402,145.7402,145.5193,145.5533,25701.0
2016-02-10 13:30:00,171.33,171.4,171.12,171.2,12887.0,145.5278,145.5873,145.3494,145.4174,12887.0
2016-02-10 13:35:00,171.18,171.39,171.15,171.34,2461.0,145.4004,145.5788,145.3749,145.5363,2461.0
2016-02-10 13:40:00,171.34,171.58,171.34,171.58,4900.0,145.5363,145.7402,145.5363,145.7402,4900.0
2016-02-10 13:45:00,171.55,171.63,171.47,171.52,5878.0,145.7147,145.7826,145.6467,145.6892,5878.0
2016-02-10 13:50:00,171.49,171.49,171.23,171.25,70791.0,145.6637,145.6637,145.4429,145.4599,70791.0
2016-02-10 13:55:00,171.19,171.27,171.19,171.25,3160.0,145.4089,145.4768,145.4089,145.4599,3160.0
2016-02-10 14:00:00,171.27,171.43,171.27,171.3,19054.0,145.4768,145.6127,145.4768,145.5023,19054.0
2016-02-10 14:05:00,171.33,171.54,171.32,171.46,10895.0,145.5278,145.7062,145.5193,145.6382,10895.0
2016-02-10 14:10:00,171.52,171.63,171.49,171.56,4460.0,145.6892,145.7826,145.6637,145.7232,4460.0
2016-02-10 14:15:00,171.59,171.59,171.35,171.57,12830.0,145.7486,145.7486,145.5448,145.7317,12830.0
2016-02-10 14:20:00,171.51,171.55,171.31,171.43,15021.0,145.6807,145.7147,145.5108,145.6127,15021.0
2016-02-10 14:25:00,171.34,171.45,171.21,171.41,13157.0,145.5363,145.6297,145.4259,145.5958,13157.0
2016-02-10 14:30:00,171.38,171.68,171.36,171.45,9157.0,145.5703,145.8251,145.5533,145.6297,9157.0
2016-02-10 14:35:00,171.34,171.39,171.16,171.16,18812.0,145.5363,145.5788,145.3834,145.3834,18812.0
2016-02-10 14:40:00,171.13,171.14,170.87,170.99,23176.0,145.3579,145.3664,145.1371,145.239,23176.0
2016-02-10 14:45:00,170.99,170.99,170.81,170.85,20860.0,145.239,145.239,145.0861,145.1201,20860.0
2016-02-10 14:50:00,170.85,170.92,170.75,170.91,21908.0,145.1201,145.1796,145.0352,145.1711,21908.0
2016-02-10 14:55:00,170.98,171.05,170.83,170.84,5952.0,145.2305,145.29,145.1031,145.1116,5952.0
2016-02-10 15:00:00,170.89,171.46,170.89,171.44,61493.0,145.1541,145.6382,145.1541,145.6212,61493.0
2016-02-10 15:05:00,171.46,171.51,171.17,171.17,23088.0,145.6382,145.6807,145.3919,145.3919,23088.0
2016-02-10 15:10:00,171.16,171.26,170.84,170.84,17226.0,145.3834,145.4683,145.1116,145.1116,17226.0
2016-02-10 15:15:00,170.95,170.95,170.3,170.45,49494.0,145.205,145.205,144.6529,144.7803,49494.0
2016-02-10 15:20:00,170.43,170.66,170.42,170.63,11318.0,144.7633,144.9587,144.7549,144.9332,11318.0
2016-02-10 15:25:00,170.57,170.69,170.17,170.23,19286.0,144.8823,144.9842,144.5425,144.5935,19286.0
2016-02-10 15:30:00,170.29,170.42,170.13,170.31,77677.0,144.6444,144.7549,144.5085,144.6614,77677.0
2016-02-10 15:35:00,170.26,170.28,169.87,169.96,17932.0,144.6189,144.6359,144.2877,144.3641,17932.0
2016-02-10 15:40:00,169.89,170.09,169.76,170.09,60390.0,144.3047,144.4745,144.1942,144.4745,60390.0
2016-02-10 15:45:00,170.12,170.2,169.9,169.96,13607.0,144.5,144.568,144.3132,144.3641,13607.0
2016-02-10 15:50:00,169.96,169.99,169.72,169.86,24061.0,144.3641,144.3896,144.1603,144.2792,24061.0
2016-02-10 15:55:00,169.88,169.98,169.77,169.86,126926.0,144.2962,144.3811,144.2027,144.2792,126926.0
2016-02-11 09:30:00,167.26,167.64,167.01,167.49,76722.0,142.0707,142.3935,141.8584,142.2661,76722.0
2016-02-11 09:35:00,167.47,167.75,167.2,167.23,34468.0,142.2491,142.487,142.0198,142.0453,34468.0
2016-02-11 09:40:00,167.2,167.6,167.17,167.56,39598.0,142.0198,142.3595,141.9943,142.3256,39598.0
2016-02-11 09:45:00,167.66,167.96,167.5,167.5,23669.0,142.4105,142.6653,142.2746,142.2746,23669.0
2016-02-11 09:50:00,167.56,167.92,167.4,167.89,30629.0,142.3256,142.6313,142.1897,142.6059,30629.0
2016-02-11 09:55:00,167.8,168.65,167.69,168.24,60133.0,142.5294,143.2514,142.436,142.9032,60133.0
2016-02-11 10:00:00,168.19,168.33,167.85,168.01,29767.0,142.8607,142.9796,142.5719,142.7078,29767.0
2016-02-11 10:05:00,168.13,168.55,168.02,168.17,26265.0,142.8097,143.1665,142.7163,142.8437,26265.0
2016-02-11 10:10:00,168.14,168.33,167.93,168.18,24313.0,142.8182,142.9796,142.6398,142.8522,24313.0
2016-02-11 10:15:00,168.17,168.17,167.81,167.96,27909.0,142.8437,142.8437,142.5379,142.6653,27909.0
2016-02-11 10:20:00,167.92,168.11,167.64,167.97,15137.0,142.6313,142.7927,142.3935,142.6738,15137.0
2016-02-11 10:25:00,168.12,168.12,167.45,167.54,19867.0,142.8012,142.8012,142.2321,142.3086,19867.0
2016-02-11 10:30:00,167.46,167.77,167.4,167.71,18619.0,142.2406,142.5039,142.1897,142.453,18619.0
2016-02-11 10:35:00,167.79,167.82,167.3,167.3,38163.0,142.5209,142.5464,142.1047,142.1047,38163.0
2016-02-11 10:40:00,167.41,167.41,167.15,167.36,17900.0,142.1982,142.1982,141.9773,142.1557,17900.0
2016-02-11 10:45:00,167.3,167.67,167.19,167.55,16496.0,142.1047,142.419,142.0113,142.3171,16496.0
2016-02-11 10:50:00,167.56,167.56,167.05,167.15,26038.0,142.3256,142.3256,141.8924,141.9773,26038.0
2016-02-11 10:55:00,167.1,167.36,167.0,167.15,20097.0,141.9348,142.1557,141.8499,141.9773,20097.0
2016-02-11 11:00:00,167.12,167.39,167.07,167.11,31464.0,141.9518,142.1812,141.9094,141.9433,31464.0
2016-02-11 11:05:00,167.08,167.17,166.8,167.03,38632.0,141.9179,141.9943,141.68,141.8754,38632.0
2016-02-11 11:10:00,167.07,167.15,166.73,166.82,50417.0,141.9094,141.9773,141.6206,141.697,50417.0
2016-02-11 11:15:00,166.79,167.08,166.7,167.08,21068.0,141.6715,141.9179,141.5951,141.9179,21068.0
2016-02-11 11:20:00,167.27,167.31,166.73,166.93,36651.0,142.0792,142.1132,141.6206,141.7904,36651.0
2016-02-11 11:25:00,166.93,167.02,166.58,166.65,27004.0,141.7904,141.8669,141.4932,141.5526,27004.0
2016-02-11 11:30:00,166.64,166.68,166.31,166.32,32368.0,141.5441,141.5781,141.2638,141.2723,32368.0
2016-02-11 11:35:00,166.32,166.84,166.31,166.84,23135.0,141.2723,141.714,141.2638,141.714,23135.0
2016-02-11 11:40:00,166.78,166.95,166.65,166.88,47743.0,141.663,141.8074,141.5526,141.748,47743.0
2016-02-11 11:45:00,166.83,166.91,166.55,166.55,28728.0,141.7055,141.7735,141.4677,141.4677,28728.0
2016-02-11 11:50:00,166.56,167.04,166.56,166.95,15047.0,141.4762,141.8839,141.4762,141.8074,15047.0
2016-02-11 11:55:00,166.93,167.19,166.92,166.99,12198.0,141.7904,142.0113,141.7819,141.8414,12198.0
2016-02-11 12:00:00,166.96,167.16,166.84,167.05,54882.0,141.8159,141.9858,141.714,141.8924,54882.0
2016-02-11 12:05:00,167.15,167.35,167.04,167.07,39890.0,141.9773,142.1472,141.8839,141.9094,39890.0
2016-02-11 12:10:00,167.09,167.33,166.94,166.99,26913.0,141.9263,142.1302,141.7989,141.8414,26913.0
2016-02-11 12:15:00,167.02,167.09,166.66,166.75,18156.0,141.8669,141.9263,141.5611,141.6376,18156.0
2016-02-11 12:20:00,166.7,166.91,166.7,166.88,517404.0,141.5951,141.7735,141.5951,141.748,517404.0
2016-02-11 12:25:00,166.88,167.16,166.78,166.88,22239.0,141.748,141.9858,141.663,141.748,22239.0
2016-02-11 12:30:00,166.87,166.88,166.54,166.67,36279.0,141.7395,141.748,141.4592,141.5696,36279.0
2016-02-11 12:35:00,166.63,166.84,166.63,166.77,29491.0,141.5356,141.714,141.5356,141.6545,29491.0
2016-02-11 12:40:00,166.72,166.82,166.59,166.81,11904.0,141.6121,141.697,141.5016,141.6885,11904.0
2016-02-11 12:45:00,166.76,166.98,166.73,166.89,66151.0,141.646,141.8329,141.6206,141.7565,66151.0
2016-02-11 12:50:00,166.92,167.21,166.92,167.11,14150.0,141.7819,142.0283,141.7819,141.9433,14150.0
2016-02-11 12:55:00,167.18,167.42,167.06,167.27,32665.0,142.0028,142.2066,141.9009,142.0792,32665.0
2016-02-11 13:00:00,167.31,167.65,167.21,167.29,31100.0,142.1132,142.402,142.0283,142.0962,31100.0
2016-02-11 13:05:00,167.29,167.43,167.1,167.36,11517.0,142.0962,142.2151,141.9348,142.1557,11517.0
2016-02-11 13:10:00,167.34,167.47,167.27,167.41,16133.0,142.1387,142.2491,142.0792,142.1982,16133.0
2016-02-11 13:15:00,167.43,167.46,167.14,167.46,11680.0,142.2151,142.2406,141.9688,142.2406,11680.0
2016-02-11 13:20:00,167.46,167.63,167.3,167.3,21784.0,142.2406,142.385,142.1047,142.1047,21784.0
2016-02-11 13:25:00,167.34,167.48,167.22,167.22,14601.0,142.1387,142.2576,142.0368,142.0368,14601.0
2016-02-11 13:30:00,167.2,167.49,167.12,167.4,15318.0,142.0198,142.2661,141.9518,142.1897,15318.0
2016-02-11 13:35:00,167.38,167.39,166.8,166.83,34183.0,142.1727,142.1812,141.68,141.7055,34183.0
2016-02-11 13:40:00,166.84,166.92,166.74,166.91,15273.0,141.714,141.7819,141.6291,141.7735,15273.0
2016-02-11 13:45:00,166.86,167.0,166.84,166.89,18065.0,141.731,141.8499,141.714,141.7565,18065.0
2016-02-11 13:50:00,166.91,166.98,166.87,166.91,7099.0,141.7735,141.8329,141.7395,141.7735,7099.0
2016-02-11 13:55:00,166.91,166.97,166.69,166.8,22553.0,141.7735,141.8244,141.5866,141.68,22553.0
2016-02-11 14:00:00,166.8,166.91,166.73,166.8,13725.0,141.68,141.7735,141.6206,141.68,13725.0
2016-02-11 14:05:00,166.79,166.96,166.68,166.91,41218.0,141.6715,141.8159,141.5781,141.7735,41218.0
2016-02-11 14:10:00,166.97,167.03,166.82,166.89,16891.0,141.8244,141.8754,141.697,141.7565,16891.0
2016-02-11 14:15:00,166.9,166.97,166.45,166.45,30473.0,141.765,141.8244,141.3827,141.3827,30473.0
2016-02-11 14:20:00,166.46,166.71,166.42,166.46,42724.0,141.3912,141.6036,141.3572,141.3912,42724.0
2016-02-11 14:25:00,166.45,166.6,166.26,166.34,43322.0,141.3827,141.5101,141.2213,141.2893,43322.0
2016-02-11 14:30:00,166.33,166.48,166.21,166.33,37216.0,141.2808,141.4082,141.1789,141.2808,37216.0
2016-02-11 14:35:00,166.36,167.23,166.05,167.22,88566.0,141.3063,142.0453,141.043,142.0368,88566.0
2016-02-11 14:40:00,167.27,167.74,166.81,167.23,71078.0,142.0792,142.4785,141.6885,142.0453,71078.0
2016-02-11 14:45:00,167.26,168.04,167.14,167.9,73427.0,142.0707,142.7333,141.9688,142.6144,73427.0
2016-02-11 14:50:00,167.86,168.55,167.86,168.38,54554.0,142.5804,143.1665,142.5804,143.0221,54554.0
2016-02-11 14:55:00,168.43,168.49,167.74,167.92,60901.0,143.0645,143.1155,142.4785,142.6313,60901.0
2016-02-11 15:00:00,167.97,168.04,167.41,167.68,65553.0,142.6738,142.7333,142.1982,142.4275,65553.0
2016-02-11 15:05:00,167.59,167.72,167.16,167.53,41015.0,142.351,142.4615,141.9858,142.3001,41015.0
2016-02-11 15:10:00,167.57,168.13,167.57,167.83,51070.0,142.3341,142.8097,142.3341,142.5549,51070.0
2016-02-11 15:15:00,167.84,167.86,167.45,167.59,35719.0,142.5634,142.5804,142.2321,142.351,35719.0
2016-02-11 15:20:00,167.54,167.92,167.46,167.57,20395.0,142.3086,142.6313,142.2406,142.3341,20395.0
2016-02-11 15:25:00,167.62,168.09,167.61,168.03,25942.0,142.3765,142.7757,142.368,142.7248,25942.0
2016-02-11 15:30:00,167.91,168.12,167.72,168.12,20731.0,142.6229,142.8012,142.4615,142.8012,20731.0
2016-02-11 15:35:00,168.14,168.6,168.09,168.56,36926.0,142.8182,143.2089,142.7757,143.175,36926.0
2016-02-11 15:40:00,168.6,168.72,168.45,168.68,37454.0,143.2089,143.3109,143.0815,143.2769,37454.0
2016-02-11 15:45:00,168.68,168.72,168.29,168.42,22894.0,143.2769,143.3109,142.9456,143.056,22894.0
2016-02-11 15:50:00,168.44,168.58,168.14,168.14,61817.0,143.073,143.192,142.8182,142.8182,61817.0
2016-02-11 15:55:00,168.17,168.29,167.69,167.82,155698.0,142.8437,142.9456,142.436,142.5464,155698.0
2016-02-12 09:30:00,169.54,169.74,169.3,169.34,103175.0,144.0074,144.1773,143.8035,143.8375,103175.0
2016-02-12 09:35:00,169.4,169.65,169.15,169.27,22399.0,143.8885,144.1008,143.6761,143.778,22399.0
2016-02-12 09:40:00,169.24,169.54,169.12,169.16,13878.0,143.7526,144.0074,143.6506,143.6846,13878.0
2016-02-12 09:45:00,169.13,169.25,168.97,169.03,10568.0,143.6591,143.7611,143.5232,143.5742,10568.0
2016-02-12 09:50:00,169.08,169.29,168.92,169.17,16400.0,143.6167,143.795,143.4807,143.6931,16400.0
2016-02-12 09:55:00,169.13,169.17,168.87,168.87,9786.0,143.6591,143.6931,143.4383,143.4383,9786.0
2016-02-12 10:00:00,168.93,169.0,168.69,169.0,20114.0,143.4892,143.5487,143.2854,143.5487,20114.0
2016-02-12 10:05:00,169.06,169.12,168.8,168.97,8043.0,143.5997,143.6506,143.3788,143.5232,8043.0
2016-02-12 10:10:00,169.05,169.3,169.01,169.01,35031.0,143.5912,143.8035,143.5572,143.5572,35031.0
2016-02-12 10:15:00,169.12,169.48,169.02,169.48,13727.0,143.6506,143.9564,143.5657,143.9564,13727.0
2016-02-12 10:20:00,169.49,169.59,169.45,169.47,16104.0,143.9649,144.0498,143.9309,143.9479,16104.0
2016-02-12 10:25:00,169.54,169.63,169.48,169.5,5973.0,144.0074,144.0838,143.9564,143.9734,5973.0
2016-02-12 10:30:00,169.48,169.74,169.48,169.68,22757.0,143.9564,144.1773,143.9564,144.1263,22757.0
2016-02-12 10:35:00,169.65,169.65,169.39,169.54,4356.0,144.1008,144.1008,143.88,144.0074,4356.0
2016-02-12 10:40:00,169.51,169.58,169.38,169.45,6476.0,143.9819,144.0414,143.8715,143.9309,6476.0
2016-02-12 10:45:00,169.41,169.48,169.29,169.44,15760.0,143.897,143.9564,143.795,143.9224,15760.0
2016-02-12 10:50:00,169.53,169.62,169.45,169.52,7062.0,143.9989,144.0753,143.9309,143.9904,7062.0
2016-02-12 10:55:00,169.47,169.55,169.24,169.41,8947.0,143.9479,144.0159,143.7526,143.897,8947.0
2016-02-12 11:00:00,169.47,169.6,169.42,169.42,9994.0,143.9479,144.0583,143.9054,143.9054,9994.0
2016-02-12 11:05:00,169.53,169.74,169.51,169.71,41310.0,143.9989,144.1773,143.9819,144.1518,41310.0
2016-02-12 11:10:00,169.74,170.19,169.72,170.19,42604.0,144.1773,144.5595,144.1603,144.5595,42604.0
2016-02-12 11:15:00,170.16,170.35,170.16,170.18,7916.0,144.534,144.6954,144.534,144.551,7916.0
2016-02-12 11:20:00,170.18,170.32,170.15,170.31,24819.0,144.551,144.6699,144.5255,144.6614,24819.0
2016-02-12 11:25:00,170.32,170.5,170.28,170.4,14394.0,144.6699,144.8228,144.6359,144.7379,14394.0
2016-02-12 11:30:00,170.48,170.63,170.45,170.55,14652.0,144.8058,144.9332,144.7803,144.8653,14652.0
2016-02-12 11:35:00,170.55,170.58,170.35,170.39,8620.0,144.8653,144.8908,144.6954,144.7294,8620.0
2016-02-12 11:40:00,170.4,170.5,170.3,170.36,28763.0,144.7379,144.8228,144.6529,144.7039,28763.0
2016-02-12 11:45:00,170.37,170.55,170.36,170.47,9443.0,144.7124,144.8653,144.7039,144.7973,9443.0
2016-02-12 11:50:00,170.48,170.54,170.16,170.16,16911.0,144.8058,144.8568,144.534,144.534,16911.0
2016-02-12 11:55:00,170.18,170.25,170.13,170.21,23413.0,144.551,144.6105,144.5085,144.5765,23413.0
2016-02-12 12:00:00,170.21,170.3,170.1,170.2,19073.0,144.5765,144.6529,144.483,144.568,19073.0
2016-02-12 12:05:00,170.31,170.32,170.21,170.27,15064.0,144.6614,144.6699,144.5765,144.6274,15064.0
2016-02-12 12:10:00,170.23,170.4,170.19,170.32,6537.0,144.5935,144.7379,144.5595,144.6699,6537.0
2016-02-12 12:15:00,170.35,170.36,170.23,170.27,10549.0,144.6954,144.7039,144.5935,144.6274,10549.0
2016-02-12 12:20:00,170.26,170.39,170.24,170.35,7580.0,144.6189,144.7294,144.602,144.6954,7580.0
2016-02-12 12:25:00,170.35,170.52,170.34,170.43,16933.0,144.6954,144.8398,144.6869,144.7633,16933.0
2016-02-12 12:30:00,170.41,170.43,170.31,170.34,12159.0,144.7464,144.7633,144.6614,144.6869,12159.0
2016-02-12 12:35:00,170.41,170.42,170.25,170.42,6890.0,144.7464,144.7549,144.6105,144.7549,6890.0
2016-02-12 12:40:00,170.47,170.51,170.42,170.51,25204.0,144.7973,144.8313,144.7549,144.8313,25204.0
2016-02-12 12:45:00,170.52,170.52,170.32,170.32,6864.0,144.8398,144.8398,144.6699,144.6699,6864.0
2016-02-12 12:50:00,170.38,170.44,170.28,170.44,9979.0,144.7209,144.7718,144.6359,144.7718,9979.0
2016-02-12 12:55:00,170.43,170.45,170.27,170.27,2905.0,144.7633,144.7803,144.6274,144.6274,2905.0
2016-02-12 13:00:00,170.27,170.39,170.18,170.28,16814.0,144.6274,144.7294,144.551,144.6359,16814.0
2016-02-12 13:05:00,170.24,170.24,169.95,170.01,6800.0,144.602,144.602,144.3556,144.4066,6800.0
2016-02-12 13:10:00,170.0,170.17,169.95,170.0,11711.0,144.3981,144.5425,144.3556,144.3981,11711.0
2016-02-12 13:15:00,169.97,169.97,169.77,169.78,5910.0,144.3726,144.3726,144.2027,144.2112,5910.0
2016-02-12 13:20:00,169.83,169.91,169.78,169.78,9092.0,144.2537,144.3217,144.2112,144.2112,9092.0
2016-02-12 13:25:00,169.8,169.96,169.8,169.96,3122.0,144.2282,144.3641,144.2282,144.3641,3122.0
2016-02-12 13:30:00,169.99,170.09,169.9,170.04,16755.0,144.3896,144.4745,144.3132,144.4321,16755.0
2016-02-12 13:35:00,170.09,170.21,170.02,170.02,12739.0,144.4745,144.5765,144.4151,144.4151,12739.0
2016-02-12 13:40:00,170.06,170.13,169.93,170.12,74768.0,144.4491,144.5085,144.3386,144.5,74768.0
2016-02-12 13:45:00,170.13,170.2,170.08,170.2,38441.0,144.5085,144.568,144.4661,144.568,38441.0
2016-02-12 13:50:00,170.22,170.23,170.04,170.04,5838.0,144.585,144.5935,144.4321,144.4321,5838.0
2016-02-12 13:55:00,170.08,170.11,169.97,170.05,59607.0,144.4661,144.4915,144.3726,144.4406,59607.0
2016-02-12 14:00:00,170.04,170.16,170.0,170.1,10681.0,144.4321,144.534,144.3981,144.483,10681.0
2016-02-12 14:05:00,170.08,170.44,170.05,170.41,31340.0,144.4661,144.7718,144.4406,144.7464,31340.0
2016-02-12 14:10:00,170.43,170.5,170.34,170.48,69158.0,144.7633,144.8228,144.6869,144.8058,69158.0
2016-02-12 14:15:00,170.47,170.66,170.38,170.38,19943.0,144.7973,144.9587,144.7209,144.7209,19943.0
2016-02-12 14:20:00,170.36,170.5,170.32,170.5,17001.0,144.7039,144.8228,144.6699,144.8228,17001.0
2016-02-12 14:25:00,170.5,170.7,170.45,170.58,20679.0,144.8228,144.9927,144.7803,144.8908,20679.0
2016-02-12 14:30:00,170.62,170.7,170.5,170.56,16785.0,144.9247,144.9927,144.8228,144.8738,16785.0
2016-02-12 14:35:00,170.55,170.61,170.47,170.54,9830.0,144.8653,144.9162,144.7973,144.8568,9830.0
2016-02-12 14:40:00,170.53,170.73,170.49,170.73,5024.0,144.8483,145.0182,144.8143,145.0182,5024.0
2016-02-12 14:45:00,170.75,170.83,170.58,170.62,18055.0,145.0352,145.1031,144.8908,144.9247,18055.0
2016-02-12 14:50:00,170.66,170.84,170.65,170.77,13095.0,144.9587,145.1116,144.9502,145.0521,13095.0
2016-02-12 14:55:00,170.8,170.85,170.7,170.72,8383.0,145.0776,145.1201,144.9927,145.0097,8383.0
2016-02-12 15:00:00,170.7,170.78,170.57,170.77,14007.0,144.9927,145.0606,144.8823,145.0521,14007.0
2016-02-12 15:05:00,170.75,170.94,170.74,170.82,34256.0,145.0352,145.1965,145.0267,145.0946,34256.0
2016-02-12 15:10:00,170.79,170.95,170.79,170.92,21130.0,145.0691,145.205,145.0691,145.1796,21130.0
2016-02-12 15:15:00,170.95,171.07,170.93,171.02,45286.0,145.205,145.307,145.188,145.2645,45286.0
2016-02-12 15:20:00,171.04,171.1,170.96,170.99,15410.0,145.2815,145.3324,145.2135,145.239,15410.0
2016-02-12 15:25:00,171.02,171.1,170.83,171.1,25463.0,145.2645,145.3324,145.1031,145.3324,25463.0
2016-02-12 15:30:00,171.07,171.08,170.65,170.65,38895.0,145.307,145.3155,144.9502,144.9502,38895.0
2016-02-12 15:35:00,170.69,170.73,170.63,170.65,31687.0,144.9842,145.0182,144.9332,144.9502,31687.0
2016-02-12 15:40:00,170.62,170.91,170.56,170.86,34522.0,144.9247,145.1711,144.8738,145.1286,34522.0
2016-02-12 15:45:00,170.89,171.07,170.89,170.96,57212.0,145.1541,145.307,145.1541,145.2135,57212.0
2016-02-12 15:50:00,170.99,171.02,170.84,171.01,31899.0,145.239,145.2645,145.1116,145.256,31899.0
2016-02-12 15:55:00,170.99,171.13,170.92,171.12,98341.0,145.239,145.3579,145.1796,145.3494,98341.0
2016-02-16 09:30:00,173.2,173.31,172.9,172.97,166427.0,147.1162,147.2096,146.8614,146.9208,166427.0
2016-02-16 09:35:00,172.97,173.2,172.87,172.91,131474.0,146.9208,147.1162,146.8359,146.8699,131474.0
2016-02-16 09:40:00,172.85,173.25,172.85,173.2,45700.0,146.8189,147.1587,146.8189,147.1162,45700.0
2016-02-16 09:45:00,173.21,173.28,172.82,172.89,21260.0,147.1247,147.1841,146.7934,146.8529,21260.0
2016-02-16 09:50:00,172.89,172.89,172.54,172.62,36945.0,146.8529,146.8529,146.5556,146.6235,36945.0
2016-02-16 09:55:00,172.62,172.76,172.53,172.64,11708.0,146.6235,146.7424,146.5471,146.6405,11708.0
2016-02-16 10:00:00,172.64,172.86,172.38,172.41,26261.0,146.6405,146.8274,146.4197,146.4452,26261.0
2016-02-16 10:05:00,172.4,172.4,172.28,172.37,17812.0,146.4367,146.4367,146.3347,146.4112,17812.0
2016-02-16 10:10:00,172.3,172.59,172.24,172.56,23695.0,146.3517,146.598,146.3008,146.5726,23695.0
2016-02-16 10:15:00,172.53,172.7,172.5,172.55,13620.0,146.5471,146.6915,146.5216,146.5641,13620.0
2016-02-16 10:20:00,172.55,172.67,172.51,172.66,42789.0,146.5641,146.666,146.5301,146.6575,42789.0
2016-02-16 10:25:00,172.61,172.64,172.4,172.47,47403.0,146.615,146.6405,146.4367,146.4961,47403.0
2016-02-16 10:30:00,172.5,172.76,172.33,172.72,13900.0,146.5216,146.7424,146.3772,146.7085,13900.0
2016-02-16 10:35:00,172.72,172.78,172.66,172.69,3241.0,146.7085,146.7594,146.6575,146.683,3241.0
2016-02-16 10:40:00,172.67,172.91,172.65,172.89,3571.0,146.666,146.8699,146.649,146.8529,3571.0
2016-02-16 10:45:00,172.86,172.95,172.79,172.82,6844.0,146.8274,146.9038,146.7679,146.7934,6844.0
2016-02-16 10:50:00,172.73,172.8,172.51,172.55,3670.0,146.717,146.7764,146.5301,146.5641,3670.0
2016-02-16 10:55:00,172.56,172.56,172.4,172.41,4734.0,146.5726,146.5726,146.4367,146.4452,4734.0
2016-02-16 11:00:00,172.4,172.59,172.4,172.48,7856.0,146.4367,146.598,146.4367,146.5046,7856.0
2016-02-16 11:05:00,172.41,172.41,172.08,172.23,23027.0,146.4452,146.4452,146.1649,146.2923,23027.0
2016-02-16 11:10:00,172.22,172.25,172.05,172.18,9578.0,146.2838,146.3093,146.1394,146.2498,9578.0
2016-02-16 11:15:00,172.2,172.45,172.13,172.45,6682.0,146.2668,146.4791,146.2073,146.4791,6682.0
2016-02-16 11:20:00,172.45,172.54,172.42,172.44,9910.0,146.4791,146.5556,146.4537,146.4706,9910.0
2016-02-16 11:25:00,172.49,172.55,172.45,172.49,8019.0,146.5131,146.5641,146.4791,146.5131,8019.0
2016-02-16 11:30:00,172.53,172.78,172.5,172.74,10200.0,146.5471,146.7594,146.5216,146.7255,10200.0
2016-02-16 11:35:00,172.7,172.82,172.7,172.8,4724.0,146.6915,146.7934,146.6915,146.7764,4724.0
2016-02-16 11:40:00,172.78,172.83,172.7,172.81,11234.0,146.7594,146.8019,146.6915,146.7849,11234.0
2016-02-16 11:45:00,172.81,172.88,172.76,172.84,13487.0,146.7849,146.8444,146.7424,146.8104,13487.0
2016-02-16 11:50:00,172.86,173.03,172.78,172.97,31059.0,146.8274,146.9718,146.7594,146.9208,31059.0
2016-02-16 11:55:00,173.01,173.22,172.97,173.19,36446.0,146.9548,147.1332,146.9208,147.1077,36446.0
2016-02-16 12:00:00,173.21,173.52,173.16,173.41,67420.0,147.1247,147.388,147.0822,147.2946,67420.0
2016-02-16 12:05:00,173.43,173.44,173.27,173.33,16778.0,147.3115,147.32,147.1756,147.2266,16778.0
2016-02-16 12:10:00,173.34,173.35,173.24,173.26,3775.0,147.2351,147.2436,147.1502,147.1671,3775.0
2016-02-16 12:15:00,173.24,173.4,173.23,173.29,7708.0,147.1502,147.2861,147.1417,147.1926,7708.0
2016-02-16 12:20:00,173.3,173.43,173.3,173.37,4355.0,147.2011,147.3115,147.2011,147.2606,4355.0
2016-02-16 12:25:00,173.4,173.42,173.31,173.38,4023.0,147.2861,147.3031,147.2096,147.2691,4023.0
2016-02-16 12:30:00,173.39,173.43,173.32,173.33,3530.0,147.2776,147.3115,147.2181,147.2266,3530.0
2016-02-16 12:35:00,173.31,173.39,173.29,173.29,2548.0,147.2096,147.2776,147.1926,147.1926,2548.0
2016-02-16 12:40:00,173.26,173.26,173.18,173.21,3407.0,147.1671,147.1671,147.0992,147.1247,3407.0
2016-02-16 12:45:00,173.2,173.38,173.2,173.35,3912.0,147.1162,147.2691,147.1162,147.2436,3912.0
2016-02-16 12:50:00,173.33,173.62,173.25,173.58,8023.0,147.2266,147.4729,147.1587,147.439,8023.0
2016-02-16 12:55:00,173.6,173.73,173.58,173.66,21066.0,147.4559,147.5664,147.439,147.5069,21066.0
2016-02-16 13:00:00,173.68,173.81,173.68,173.8,10336.0,147.5239,147.6343,147.5239,147.6258,10336.0
2016-02-16 13:05:00,173.8,173.9,173.72,173.75,24804.0,147.6258,147.7108,147.5579,147.5834,24804.0
2016-02-16 13:10:00,173.82,173.93,173.78,173.79,35780.0,147.6428,147.7362,147.6088,147.6173,35780.0
2016-02-16 13:15:00,173.85,173.95,173.82,173.93,40636.0,147.6683,147.7532,147.6428,147.7362,40636.0
2016-02-16 13:20:00,173.92,173.93,173.81,173.83,6313.0,147.7278,147.7362,147.6343,147.6513,6313.0
2016-02-16 13:25:00,173.85,173.92,173.73,173.73,8100.0,147.6683,147.7278,147.5664,147.5664,8100.0
2016-02-16 13:30:00,173.75,173.76,173.65,173.72,6171.0,147.5834,147.5918,147.4984,147.5579,6171.0
2016-02-16 13:35:00,173.7,173.75,173.59,173.6,9437.0,147.5409,147.5834,147.4475,147.4559,9437.0
2016-02-16 13:40:00,173.63,173.64,173.6,173.6,3309.0,147.4814,147.4899,147.4559,147.4559,3309.0
2016-02-16 13:45:00,173.63,173.63,173.56,173.56,9490.0,147.4814,147.4814,147.422,147.422,9490.0
2016-02-16 13:50:00,173.62,173.76,173.59,173.75,3319.0,147.4729,147.5918,147.4475,147.5834,3319.0
2016-02-16 13:55:00,173.71,173.78,173.66,173.7,37954.0,147.5494,147.6088,147.5069,147.5409,37954.0
2016-02-16 14:00:00,173.7,173.91,173.7,173.85,13785.0,147.5409,147.7193,147.5409,147.6683,13785.0
2016-02-16 14:05:00,173.9,173.9,173.69,173.74,10557.0,147.7108,147.7108,147.5324,147.5749,10557.0
2016-02-16 14:10:00,173.81,173.93,173.81,173.84,8370.0,147.6343,147.7362,147.6343,147.6598,8370.0
2016-02-16 14:15:00,173.81,173.89,173.78,173.78,11496.0,147.6343,147.7023,147.6088,147.6088,11496.0
2016-02-16 14:20:00,173.84,173.92,173.79,173.85,21211.0,147.6598,147.7278,147.6173,147.6683,21211.0
2016-02-16 14:25:00,173.85,173.92,173.65,173.92,172631.0,147.6683,147.7278,147.4984,147.7278,172631.0
2016-02-16 14:30:00,173.94,174.0,173.86,173.91,10077.0,147.7447,147.7957,147.6768,147.7193,10077.0
2016-02-16 14:35:00,173.88,173.92,173.69,173.73,21294.0,147.6938,147.7278,147.5324,147.5664,21294.0
2016-02-16 14:40:00,173.73,173.85,173.72,173.81,30236.0,147.5664,147.6683,147.5579,147.6343,30236.0
2016-02-16 14:45:00,173.81,173.81,173.68,173.71,20427.0,147.6343,147.6343,147.5239,147.5494,20427.0
2016-02-16 14:50:00,173.71,173.76,173.66,173.66,29776.0,147.5494,147.5918,147.5069,147.5069,29776.0
2016-02-16 14:55:00,173.64,173.73,173.63,173.69,35581.0,147.4899,147.5664,147.4814,147.5324,35581.0
2016-02-16 15:00:00,173.7,173.75,173.68,173.73,5101.0,147.5409,147.5834,147.5239,147.5664,5101.0
2016-02-16 15:05:00,173.64,173.7,173.51,173.52,21660.0,147.4899,147.5409,147.3795,147.388,21660.0
2016-02-16 15:10:00,173.51,173.71,173.45,173.7,21004.0,147.3795,147.5494,147.3285,147.5409,21004.0
2016-02-16 15:15:00,173.72,173.83,173.72,173.77,11018.0,147.5579,147.6513,147.5579,147.6003,11018.0
2016-02-16 15:20:00,173.78,173.83,173.72,173.74,20515.0,147.6088,147.6513,147.5579,147.5749,20515.0
2016-02-16 15:25:00,173.75,173.93,173.73,173.93,14372.0,147.5834,147.7362,147.5664,147.7362,14372.0
2016-02-16 15:30:00,173.92,173.96,173.77,173.81,42643.0,147.7278,147.7617,147.6003,147.6343,42643.0
2016-02-16 15:35:00,173.84,173.84,173.68,173.7,19638.0,147.6598,147.6598,147.5239,147.5409,19638.0
2016-02-16 15:40:00,173.72,173.81,173.59,173.78,50404.0,147.5579,147.6343,147.4475,147.6088,50404.0
2016-02-16 15:45:00,173.75,173.76,173.47,173.58,46513.0,147.5834,147.5918,147.3455,147.439,46513.0
2016-02-16 15:50:00,173.6,173.86,173.57,173.85,81978.0,147.4559,147.6768,147.4305,147.6683,81978.0
2016-02-16 15:55:00,173.87,173.99,173.74,173.97,294626.0,147.6853,147.7872,147.5749,147.7702,294626.0
2016-02-17 09:30:00,175.32,175.55,175.2,175.45,62890.0,148.9169,149.1123,148.815,149.0273,62890.0
2016-02-17 09:35:00,175.51,175.64,175.37,175.56,20013.0,149.0783,149.1887,148.9594,149.1208,20013.0
2016-02-17 09:40:00,175.6,175.8,175.27,175.29,21021.0,149.1547,149.3246,148.8744,148.8914,21021.0
2016-02-17 09:45:00,175.32,175.34,175.12,175.2,20303.0,148.9169,148.9339,148.747,148.815,20303.0
2016-02-17 09:50:00,175.27,175.5,175.17,175.4,23114.0,148.8744,149.0698,148.7895,148.9849,23114.0
2016-02-17 09:55:00,175.46,175.61,175.43,175.52,34355.0,149.0358,149.1632,149.0103,149.0868,34355.0
2016-02-17 10:00:00,175.63,175.78,175.61,175.66,23273.0,149.1802,149.3076,149.1632,149.2057,23273.0
2016-02-17 10:05:00,175.74,175.95,175.73,175.86,36817.0,149.2737,149.452,149.2652,149.3756,36817.0
2016-02-17 10:10:00,175.91,176.1,175.91,176.08,48511.0,149.4181,149.5794,149.4181,149.5625,48511.0
2016-02-17 10:15:00,176.09,176.15,175.97,176.15,17399.0,149.571,149.6219,149.469,149.6219,17399.0
2016-02-17 10:20:00,176.2,176.23,176.11,176.23,8551.0,149.6644,149.6899,149.5879,149.6899,8551.0
2016-02-17 10:25:00,176.18,176.3,176.09,176.3,19067.0,149.6474,149.7493,149.571,149.7493,19067.0
2016-02-17 10:30:00,176.42,176.42,176.28,176.33,8460.0,149.8513,149.8513,149.7323,149.7748,8460.0
2016-02-17 10:35:00,176.33,176.4,176.18,176.22,21191.0,149.7748,149.8343,149.6474,149.6814,21191.0
2016-02-17 10:40:00,176.2,176.39,176.17,176.38,16963.0,149.6644,149.8258,149.6389,149.8173,16963.0
2016-02-17 10:45:00,176.38,176.48,176.3,176.48,23563.0,149.8173,149.9022,149.7493,149.9022,23563.0
2016-02-17 10:50:00,176.49,176.52,176.4,176.49,13068.0,149.9107,149.9362,149.8343,149.9107,13068.0
2016-02-17 10:55:00,176.5,176.63,176.5,176.6,9616.0,149.9192,150.0296,149.9192,150.0041,9616.0
2016-02-17 11:00:00,176.52,176.62,176.43,176.6,17069.0,149.9362,150.0211,149.8597,150.0041,17069.0
2016-02-17 11:05:00,176.58,176.69,176.48,176.51,99906.0,149.9872,150.0806,149.9022,149.9277,99906.0
2016-02-17 11:10:00,176.48,176.54,176.35,176.37,22425.0,149.9022,149.9532,149.7918,149.8088,22425.0
2016-02-17 11:15:00,176.37,176.47,176.35,176.39,9702.0,149.8088,149.8937,149.7918,149.8258,9702.0
2016-02-17 11:20:00,176.41,176.44,176.31,176.44,13990.0,149.8428,149.8682,149.7578,149.8682,13990.0
2016-02-17 11:25:00,176.41,176.57,176.41,176.5,14849.0,149.8428,149.9787,149.8428,149.9192,14849.0
2016-02-17 11:30:00,176.5,176.65,176.48,176.63,12372.0,149.9192,150.0466,149.9022,150.0296,12372.0
2016-02-17 11:35:00,176.66,176.67,176.49,176.55,9312.0,150.0551,150.0636,149.9107,149.9617,9312.0
2016-02-17 11:40:00,176.57,176.59,176.46,176.46,13442.0,149.9787,149.9957,149.8852,149.8852,13442.0
2016-02-17 11:45:00,176.48,176.5,176.33,176.4,7521.0,149.9022,149.9192,149.7748,149.8343,7521.0
2016-02-17 11:50:00,176.41,176.5,176.37,176.39,22888.0,149.8428,149.9192,149.8088,149.8258,22888.0
2016-02-17 11:55:00,176.39,176.5,176.35,176.49,15738.0,149.8258,149.9192,149.7918,149.9107,15738.0
2016-02-17 12:00:00,176.53,176.6,176.44,176.48,19804.0,149.9447,150.0041,149.8682,149.9022,19804.0
2016-02-17 12:05:00,176.47,176.57,176.45,176.55,10154.0,149.8937,149.9787,149.8767,149.9617,10154.0
2016-02-17 12:10:00,176.52,176.57,176.48,176.55,12214.0,149.9362,149.9787,149.9022,149.9617,12214.0
2016-02-17 12:15:00,176.58,176.65,176.56,176.65,12147.0,149.9872,150.0466,149.9702,150.0466,12147.0
2016-02-17 12:20:00,176.66,176.74,176.57,176.71,39413.0,150.0551,150.1231,149.9787,150.0976,39413.0
2016-02-17 12:25:00,176.71,176.82,176.71,176.76,14412.0,150.0976,150.191,150.0976,150.1401,14412.0
2016-02-17 12:30:00,176.74,177.0,176.74,176.95,18324.0,150.1231,150.3439,150.1231,150.3014,18324.0
2016-02-17 12:35:00,176.94,176.98,176.88,176.88,10434.0,150.2929,150.3269,150.242,150.242,10434.0
2016-02-17 12:40:00,176.9,176.96,176.83,176.83,13595.0,150.259,150.3099,150.1995,150.1995,13595.0
2016-02-17 12:45:00,176.85,176.92,176.81,176.84,24705.0,150.2165,150.276,150.1825,150.208,24705.0
2016-02-17 12:50:00,176.84,176.93,176.82,176.93,11801.0,150.208,150.2844,150.191,150.2844,11801.0
2016-02-17 12:55:00,176.9,176.91,176.81,176.83,35358.0,150.259,150.2675,150.1825,150.1995,35358.0
2016-02-17 13:00:00,176.81,176.91,176.78,176.88,17288.0,150.1825,150.2675,150.157,150.242,17288.0
2016-02-17 13:05:00,176.91,176.94,176.81,176.93,23921.0,150.2675,150.2929,150.1825,150.2844,23921.0
2016-02-17 13:10:00,176.95,176.97,176.86,176.9,27871.0,150.3014,150.3184,150.225,150.259,27871.0
2016-02-17 13:15:00,176.85,176.96,176.84,176.96,15660.0,150.2165,150.3099,150.208,150.3099,15660.0
2016-02-17 13:20:00,176.96,176.96,176.88,176.88,11434.0,150.3099,150.3099,150.242,150.242,11434.0
2016-02-17 13:25:00,176.87,176.93,176.81,176.93,15799.0,150.2335,150.2844,150.1825,150.2844,15799.0
2016-02-17 13:30:00,176.9,176.9,176.76,176.76,8853.0,150.259,150.259,150.1401,150.1401,8853.0
2016-02-17 13:35:00,176.76,176.76,176.57,176.57,19131.0,150.1401,150.1401,149.9787,149.9787,19131.0
2016-02-17 13:40:00,176.59,176.68,176.54,176.68,8477.0,149.9957,150.0721,149.9532,150.0721,8477.0
2016-02-17 13:45:00,176.63,176.64,176.54,176.62,10581.0,150.0296,150.0381,149.9532,150.0211,10581.0
2016-02-17 13:50:00,176.61,176.69,176.54,176.63,13615.0,150.0126,150.0806,149.9532,150.0296,13615.0
2016-02-17 13:55:00,176.62,176.66,176.56,176.6,12871.0,150.0211,150.0551,149.9702,150.0041,12871.0
2016-02-17 14:00:00,176.59,176.78,176.48,176.78,27373.0,149.9957,150.157,149.9022,150.157,27373.0
2016-02-17 14:05:00,176.74,177.03,176.72,176.97,56631.0,150.1231,150.3694,150.1061,150.3184,56631.0
2016-02-17 14:10:00,176.97,177.0,176.89,176.98,29370.0,150.3184,150.3439,150.2505,150.3269,29370.0
2016-02-17 14:15:00,176.97,177.22,176.97,177.17,66710.0,150.3184,150.5308,150.3184,150.4883,66710.0
2016-02-17 14:20:00,177.16,177.25,177.12,177.17,26972.0,150.4798,150.5563,150.4458,150.4883,26972.0
2016-02-17 14:25:00,177.16,177.16,177.04,177.08,18354.0,150.4798,150.4798,150.3779,150.4119,18354.0
2016-02-17 14:30:00,177.05,177.13,176.92,176.94,45619.0,150.3864,150.4543,150.276,150.2929,45619.0
2016-02-17 14:35:00,176.94,177.01,176.91,176.91,15649.0,150.2929,150.3524,150.2675,150.2675,15649.0
2016-02-17 14:40:00,176.93,177.13,176.92,177.09,28946.0,150.2844,150.4543,150.276,150.4204,28946.0
2016-02-17 14:45:00,177.12,177.12,176.91,176.92,14230.0,150.4458,150.4458,150.2675,150.276,14230.0
2016-02-17 14:50:00,176.9,176.9,176.64,176.76,17510.0,150.259,150.259,150.0381,150.1401,17510.0
2016-02-17 14:55:00,176.74,176.8,176.65,176.71,14833.0,150.1231,150.174,150.0466,150.0976,14833.0
2016-02-17 15:00:00,176.75,176.8,176.68,176.76,17297.0,150.1316,150.174,150.0721,150.1401,17297.0
2016-02-17 15:05:00,176.78,176.89,176.78,176.86,14167.0,150.157,150.2505,150.157,150.225,14167.0
2016-02-17 15:10:00,176.83,176.9,176.76,176.88,66781.0,150.1995,150.259,150.1401,150.242,66781.0
2016-02-17 15:15:00,176.89,176.98,176.86,176.93,66836.0,150.2505,150.3269,150.225,150.2844,66836.0
2016-02-17 15:20:00,176.92,176.96,176.65,176.65,28543.0,150.276,150.3099,150.0466,150.0466,28543.0
2016-02-17 15:25:00,176.63,176.8,176.6,176.78,25478.0,150.0296,150.174,150.0041,150.157,25478.0
2016-02-17 15:30:00,176.79,176.79,176.68,176.72,35142.0,150.1655,150.1655,150.0721,150.1061,35142.0
2016-02-17 15:35:00,176.69,176.89,176.53,176.89,28066.0,150.0806,150.2505,149.9447,150.2505,28066.0
2016-02-17 15:40:00,176.88,176.93,176.83,176.85,18734.0,150.242,150.2844,150.1995,150.2165,18734.0
2016-02-17 15:45:00,176.91,176.95,176.81,176.81,39835.0,150.2675,150.3014,150.1825,150.1825,39835.0
2016-02-17 15:50:00,176.85,176.89,176.76,176.85,72257.0,150.2165,150.2505,150.1401,150.2165,72257.0
2016-02-17 15:55:00,176.86,176.92,176.78,176.86,135563.0,150.225,150.276,150.157,150.225,135563.0
2016-02-18 09:30:00,177.17,177.22,176.72,176.76,73136.0,150.4883,150.5308,150.1061,150.1401,73136.0
2016-02-18 09:35:00,176.74,176.74,176.53,176.55,19940.0,150.1231,150.1231,149.9447,149.9617,19940.0
2016-02-18 09:40:00,176.59,176.76,176.46,176.5,11267.0,149.9957,150.1401,149.8852,149.9192,11267.0
2016-02-18 09:45:00,176.51,176.64,176.45,176.56,8751.0,149.9277,150.0381,149.8767,149.9702,8751.0
2016-02-18 09:50:00,176.59,176.85,176.58,176.8,34203.0,149.9957,150.2165,149.9872,150.174,34203.0
2016-02-18 09:55:00,176.77,176.79,176.6,176.71,5725.0,150.1485,150.1655,150.0041,150.0976,5725.0
2016-02-18 10:00:00,176.7,176.9,176.43,176.9,23069.0,150.0891,150.259,149.8597,150.259,23069.0
2016-02-18 10:05:00,176.89,176.9,176.51,176.54,6549.0,150.2505,150.259,149.9277,149.9532,6549.0
2016-02-18 10:10:00,176.52,176.74,176.5,176.74,19943.0,149.9362,150.1231,149.9192,150.1231,19943.0
2016-02-18 10:15:00,176.74,176.74,176.57,176.6,7703.0,150.1231,150.1231,149.9787,150.0041,7703.0
2016-02-18 10:20:00,176.62,176.72,176.51,176.7,33694.0,150.0211,150.1061,149.9277,150.0891,33694.0
2016-02-18 10:25:00,176.74,176.89,176.74,176.88,5600.0,150.1231,150.2505,150.1231,150.242,5600.0
2016-02-18 10:30:00,176.91,176.91,176.73,176.83,8920.0,150.2675,150.2675,150.1146,150.1995,8920.0
2016-02-18 10:35:00,176.76,176.78,176.65,176.7,10648.0,150.1401,150.157,150.0466,150.0891,10648.0
2016-02-18 10:40:00,176.68,176.71,176.51,176.71,14165.0,150.0721,150.0976,149.9277,150.0976,14165.0
2016-02-18 10:45:00,176.64,176.74,176.41,176.44,17892.0,150.0381,150.1231,149.8428,149.8682,17892.0
2016-02-18 10:50:00,176.44,176.6,176.44,176.55,5942.0,149.8682,150.0041,149.8682,149.9617,5942.0
2016-02-18 10:55:00,176.55,176.65,176.41,176.45,8323.0,149.9617,150.0466,149.8428,149.8767,8323.0
2016-02-18 11:00:00,176.46,176.46,176.08,176.2,37242.0,149.8852,149.8852,149.5625,149.6644,37242.0
2016-02-18 11:05:00,176.16,176.32,175.97,176.02,19350.0,149.6304,149.7663,149.469,149.5115,19350.0
2016-02-18 11:10:00,176.05,176.25,176.05,176.23,14299.0,149.537,149.7069,149.537,149.6899,14299.0
2016-02-18 11:15:00,176.27,176.32,176.09,176.09,11994.0,149.7238,149.7663,149.571,149.571,11994.0
2016-02-18 11:20:00,176.09,176.09,175.89,175.95,17497.0,149.571,149.571,149.4011,149.452,17497.0
2016-02-18 11:25:00,175.96,176.22,175.96,176.22,36904.0,149.4605,149.6814,149.4605,149.6814,36904.0
2016-02-18 11:30:00,176.25,176.25,176.16,176.21,6066.0,149.7069,149.7069,149.6304,149.6729,6066.0
2016-02-18 11:35:00,176.24,176.44,176.18,176.36,10202.0,149.6984,149.8682,149.6474,149.8003,10202.0
2016-02-18 11:40:00,176.41,176.44,176.32,176.37,7549.0,149.8428,149.8682,149.7663,149.8088,7549.0
2016-02-18 11:45:00,176.34,176.39,176.22,176.3,10562.0,149.7833,149.8258,149.6814,149.7493,10562.0
2016-02-18 11:50:00,176.27,176.4,176.23,176.38,9049.0,149.7238,149.8343,149.6899,149.8173,9049.0
2016-02-18 11:55:00,176.36,176.68,176.34,176.67,25933.0,149.8003,150.0721,149.7833,150.0636,25933.0
2016-02-18 12:00:00,176.64,176.69,176.56,176.62,30381.0,150.0381,150.0806,149.9702,150.0211,30381.0
2016-02-18 12:05:00,176.6,176.65,176.55,176.6,14022.0,150.0041,150.0466,149.9617,150.0041,14022.0
2016-02-18 12:10:00,176.61,176.65,176.53,176.54,3542.0,150.0126,150.0466,149.9447,149.9532,3542.0
2016-02-18 12:15:00,176.55,176.57,176.49,176.53,16691.0,149.9617,149.9787,149.9107,149.9447,16691.0
2016-02-18 12:20:00,176.51,176.62,176.51,176.62,6732.0,149.9277,150.0211,149.9277,150.0211,6732.0
2016-02-18 12:25:00,176.62,176.8,176.61,176.65,13760.0,150.0211,150.174,150.0126,150.0466,13760.0
2016-02-18 12:30:00,176.66,176.69,176.6,176.65,8967.0,150.0551,150.0806,150.0041,150.0466,8967.0
2016-02-18 12:35:00,176.64,176.66,176.55,176.56,5963.0,150.0381,150.0551,149.9617,149.9702,5963.0
2016-02-18 12:40:00,176.56,176.56,176.45,176.47,4502.0,149.9702,149.9702,149.8767,149.8937,4502.0
2016-02-18 12:45:00,176.48,176.51,176.37,176.45,53045.0,149.9022,149.9277,149.8088,149.8767,53045.0
2016-02-18 12:50:00,176.55,176.59,176.48,176.55,10563.0,149.9617,149.9957,149.9022,149.9617,10563.0
2016-02-18 12:55:00,176.59,176.59,176.4,176.41,5074.0,149.9957,149.9957,149.8343,149.8428,5074.0
2016-02-18 13:00:00,176.36,176.53,176.35,176.5,12539.0,149.8003,149.9447,149.7918,149.9192,12539.0
2016-02-18 13:05:00,176.51,176.61,176.43,176.53,13611.0,149.9277,150.0126,149.8597,149.9447,13611.0
2016-02-18 13:10:00,176.52,176.54,176.41,176.43,10659.0,149.9362,149.9532,149.8428,149.8597,10659.0
2016-02-18 13:15:00,176.45,176.46,176.21,176.33,5357.0,149.8767,149.8852,149.6729,149.7748,5357.0
2016-02-18 13:20:00,176.28,176.28,176.15,176.15,12893.0,149.7323,149.7323,149.6219,149.6219,12893.0
2016-02-18 13:25:00,176.2,176.25,176.16,176.25,4544.0,149.6644,149.7069,149.6304,149.7069,4544.0
2016-02-18 13:30:00,176.25,176.33,176.22,176.27,8555.0,149.7069,149.7748,149.6814,149.7238,8555.0
2016-02-18 13:35:00,176.27,176.28,176.09,176.09,21319.0,149.7238,149.7323,149.571,149.571,21319.0
2016-02-18 13:40:00,176.13,176.13,176.0,176.06,10531.0,149.6049,149.6049,149.4945,149.5455,10531.0
2016-02-18 13:45:00,176.01,176.05,175.83,175.88,10695.0,149.503,149.537,149.3501,149.3926,10695.0
2016-02-18 13:50:00,175.91,176.03,175.88,176.03,7160.0,149.4181,149.52,149.3926,149.52,7160.0
2016-02-18 13:55:00,176.0,176.09,175.95,176.09,7496.0,149.4945,149.571,149.452,149.571,7496.0
2016-02-18 14:00:00,176.08,176.24,176.07,176.21,19661.0,149.5625,149.6984,149.554,149.6729,19661.0
2016-02-18 14:05:00,176.18,176.29,176.16,176.2,17142.0,149.6474,149.7408,149.6304,149.6644,17142.0
2016-02-18 14:10:00,176.23,176.25,176.17,176.18,30119.0,149.6899,149.7069,149.6389,149.6474,30119.0
2016-02-18 14:15:00,176.2,176.33,176.15,176.31,39385.0,149.6644,149.7748,149.6219,149.7578,39385.0
2016-02-18 14:20:00,176.33,176.51,176.33,176.43,7598.0,149.7748,149.9277,149.7748,149.8597,7598.0
2016-02-18 14:25:00,176.47,176.51,176.38,176.48,25906.0,149.8937,149.9277,149.8173,149.9022,25906.0
2016-02-18 14:30:00,176.49,176.64,176.49,176.59,10607.0,149.9107,150.0381,149.9107,149.9957,10607.0
2016-02-18 14:35:00,176.62,176.75,176.62,176.64,70035.0,150.0211,150.1316,150.0211,150.0381,70035.0
2016-02-18 14:40:00,176.68,176.7,176.58,176.58,53329.0,150.0721,150.0891,149.9872,149.9872,53329.0
2016-02-18 14:45:00,176.57,176.58,176.45,176.49,31464.0,149.9787,149.9872,149.8767,149.9107,31464.0
2016-02-18 14:50:00,176.51,176.63,176.49,176.61,10551.0,149.9277,150.0296,149.9107,150.0126,10551.0
2016-02-18 14:55:00,176.61,176.64,176.51,176.56,11707.0,150.0126,150.0381,149.9277,149.9702,11707.0
2016-02-18 15:00:00,176.6,176.65,176.46,176.47,11888.0,150.0041,150.0466,149.8852,149.8937,11888.0
2016-02-18 15:05:00,176.48,176.49,176.32,176.32,31829.0,149.9022,149.9107,149.7663,149.7663,31829.0
2016-02-18 15:10:00,176.37,176.42,176.16,176.23,13122.0,149.8088,149.8513,149.6304,149.6899,13122.0
2016-02-18 15:15:00,176.22,176.36,176.22,176.33,13421.0,149.6814,149.8003,149.6814,149.7748,13421.0
2016-02-18 15:20:00,176.34,176.35,176.13,176.29,11049.0,149.7833,149.7918,149.6049,149.7408,11049.0
2016-02-18 15:25:00,176.27,176.27,176.04,176.23,55248.0,149.7238,149.7238,149.5285,149.6899,55248.0
2016-02-18 15:30:00,176.2,176.28,176.03,176.15,25721.0,149.6644,149.7323,149.52,149.6219,25721.0
2016-02-18 15:35:00,176.2,176.33,176.15,176.29,19835.0,149.6644,149.7748,149.6219,149.7408,19835.0
2016-02-18 15:40:00,176.28,176.28,176.06,176.08,17733.0,149.7323,149.7323,149.5455,149.5625,17733.0
2016-02-18 15:45:00,176.04,176.04,175.83,175.87,39565.0,149.5285,149.5285,149.3501,149.3841,39565.0
2016-02-18 15:50:00,175.88,175.97,175.8,175.96,27231.0,149.3926,149.469,149.3246,149.4605,27231.0
2016-02-18 15:55:00,175.99,176.12,175.97,176.1,76181.0,149.486,149.5964,149.469,149.5794,76181.0
2016-02-19 09:30:00,175.28,175.56,175.28,175.46,55647.0,148.8829,149.1208,148.8829,149.0358,55647.0
2016-02-19 09:35:00,175.42,175.42,174.72,174.72,29914.0,149.0019,149.0019,148.4073,148.4073,29914.0
2016-02-19 09:40:00,174.7,174.91,174.67,174.85,18067.0,148.3903,148.5687,148.3648,148.5177,18067.0
2016-02-19 09:45:00,174.89,175.11,174.89,175.0,11310.0,148.5517,148.7385,148.5517,148.6451,11310.0
2016-02-19 09:50:00,174.94,175.26,174.93,175.17,13178.0,148.5941,148.8659,148.5856,148.7895,13178.0
2016-02-19 09:55:00,175.21,175.34,175.08,175.13,7505.0,148.8235,148.9339,148.7131,148.7555,7505.0
2016-02-19 10:00:00,175.03,175.03,174.71,174.72,9536.0,148.6706,148.6706,148.3988,148.4073,9536.0
2016-02-19 10:05:00,174.72,174.97,174.64,174.95,16038.0,148.4073,148.6196,148.3393,148.6026,16038.0
2016-02-19 10:10:00,174.95,175.11,174.94,175.04,3432.0,148.6026,148.7385,148.5941,148.6791,3432.0
2016-02-19 10:15:00,174.95,175.56,174.95,175.51,22664.0,148.6026,149.1208,148.6026,149.0783,22664.0
2016-02-19 10:20:00,175.65,175.73,175.53,175.55,4048.0,149.1972,149.2652,149.0953,149.1123,4048.0
2016-02-19 10:25:00,175.51,175.52,175.38,175.5,4561.0,149.0783,149.0868,148.9679,149.0698,4561.0
2016-02-19 10:30:00,175.47,175.86,175.47,175.84,4777.0,149.0443,149.3756,149.0443,149.3586,4777.0
2016-02-19 10:35:00,175.86,175.86,175.57,175.64,9149.0,149.3756,149.3756,149.1293,149.1887,9149.0
2016-02-19 10:40:00,175.58,175.63,175.48,175.48,3784.0,149.1378,149.1802,149.0528,149.0528,3784.0
2016-02-19 10:45:00,175.5,175.69,175.5,175.69,3500.0,149.0698,149.2312,149.0698,149.2312,3500.0
2016-02-19 10:50:00,175.64,175.72,175.53,175.57,4789.0,149.1887,149.2567,149.0953,149.1293,4789.0
2016-02-19 10:55:00,175.56,175.67,175.49,175.49,20591.0,149.1208,149.2142,149.0613,149.0613,20591.0
2016-02-19 11:00:00,175.44,175.46,175.21,175.27,23823.0,149.0188,149.0358,148.8235,148.8744,23823.0
2016-02-19 11:05:00,175.23,175.33,175.16,175.3,3032.0,148.8405,148.9254,148.781,148.8999,3032.0
2016-02-19 11:10:00,175.37,175.47,175.36,175.43,7547.0,148.9594,149.0443,148.9509,149.0103,7547.0
2016-02-19 11:15:00,175.5,175.71,175.5,175.64,22335.0,149.0698,149.2482,149.0698,149.1887,22335.0
2016-02-19 11:20:00,175.67,175.82,175.67,175.73,6865.0,149.2142,149.3416,149.2142,149.2652,6865.0
2016-02-19 11:25:00,175.71,176.02,175.62,175.99,35992.0,149.2482,149.5115,149.1717,149.486,35992.0
2016-02-19 11:30:00,176.0,176.2,175.98,176.05,11488.0,149.4945,149.6644,149.4775,149.537,11488.0
2016-02-19 11:35:00,176.09,176.09,175.79,175.9,26527.0,149.571,149.571,149.3161,149.4096,26527.0
2016-02-19 11:40:00,175.97,176.13,175.91,176.12,15778.0,149.469,149.6049,149.4181,149.5964,15778.0
2016-02-19 11:45:00,176.05,176.05,175.8,175.87,11818.0,149.537,149.537,149.3246,149.3841,11818.0
2016-02-19 11:50:00,175.87,175.98,175.8,175.96,22845.0,149.3841,149.4775,149.3246,149.4605,22845.0
2016-02-19 11:55:00,175.95,175.95,175.78,175.78,8191.0,149.452,149.452,149.3076,149.3076,8191.0
2016-02-19 12:00:00,175.81,175.85,175.69,175.73,6702.0,149.3331,149.3671,149.2312,149.2652,6702.0
2016-02-19 12:05:00,175.71,175.8,175.69,175.77,4847.0,149.2482,149.3246,149.2312,149.2991,4847.0
2016-02-19 12:10:00,175.79,175.89,175.76,175.84,13753.0,149.3161,149.4011,149.2906,149.3586,13753.0
2016-02-19 12:15:00,175.91,175.91,175.71,175.73,7551.0,149.4181,149.4181,149.2482,149.2652,7551.0
2016-02-19 12:20:00,175.72,175.81,175.63,175.72,14093.0,149.2567,149.3331,149.1802,149.2567,14093.0
2016-02-19 12:25:00,175.75,175.86,175.72,175.73,21422.0,149.2822,149.3756,149.2567,149.2652,21422.0
2016-02-19 12:30:00,175.73,175.82,175.73,175.77,4558.0,149.2652,149.3416,149.2652,149.2991,4558.0
2016-02-19 12:35:00,175.77,175.85,175.76,175.81,7533.0,149.2991,149.3671,149.2906,149.3331,7533.0
2016-02-19 12:40:00,175.85,175.95,175.83,175.95,2290.0,149.3671,149.452,149.3501,149.452,2290.0
2016-02-19 12:45:00,175.92,175.92,175.79,175.91,6838.0,149.4266,149.4266,149.3161,149.4181,6838.0
2016-02-19 12:50:00,175.87,176.0,175.86,175.91,14924.0,149.3841,149.4945,149.3756,149.4181,14924.0
2016-02-19 12:55:00,175.9,175.9,175.73,175.78,8044.0,149.4096,149.4096,149.2652,149.3076,8044.0
2016-02-19 13:00:00,175.76,175.94,175.75,175.79,23588.0,149.2906,149.4435,149.2822,149.3161,23588.0
2016-02-19 13:05:00,175.86,175.86,175.66,175.67,4116.0,149.3756,149.3756,149.2057,149.2142,4116.0
2016-02-19 13:10:00,175.74,175.75,175.65,175.65,2688.0,149.2737,149.2822,149.1972,149.1972,2688.0
2016-02-19 13:15:00,175.65,175.8,175.65,175.77,11472.0,149.1972,149.3246,149.1972,149.2991,11472.0
2016-02-19 13:20:00,175.75,175.81,175.74,175.76,1541.0,149.2822,149.3331,149.2737,149.2906,1541.0
2016-02-19 13:25:00,175.84,175.87,175.8,175.81,12019.0,149.3586,149.3841,149.3246,149.3331,12019.0
2016-02-19 13:30:00,175.83,175.95,175.83,175.91,4083.0,149.3501,149.452,149.3501,149.4181,4083.0
2016-02-19 13:35:00,175.91,175.95,175.83,175.83,15155.0,149.4181,149.452,149.3501,149.3501,15155.0
2016-02-19 13:40:00,175.88,175.91,175.76,175.78,16228.0,149.3926,149.4181,149.2906,149.3076,16228.0
2016-02-19 13:45:00,175.75,175.84,175.74,175.82,8733.0,149.2822,149.3586,149.2737,149.3416,8733.0
2016-02-19 13:50:00,175.84,175.88,175.74,175.76,11165.0,149.3586,149.3926,149.2737,149.2906,11165.0
2016-02-19 13:55:00,175.76,175.86,175.75,175.85,7801.0,149.2906,149.3756,149.2822,149.3671,7801.0
2016-02-19 14:00:00,175.83,175.88,175.83,175.86,10786.0,149.3501,149.3926,149.3501,149.3756,10786.0
2016-02-19 14:05:00,175.87,176.11,175.87,176.04,25251.0,149.3841,149.5879,149.3841,149.5285,25251.0
2016-02-19 14:10:00,176.03,176.08,175.99,176.0,25209.0,149.52,149.5625,149.486,149.4945,25209.0
2016-02-19 14:15:00,176.01,176.03,175.93,176.0,4012.0,149.503,149.52,149.435,149.4945,4012.0
2016-02-19 14:20:00,175.98,176.05,175.98,176.05,6699.0,149.4775,149.537,149.4775,149.537,6699.0
2016-02-19 14:25:00,176.07,176.07,175.82,175.86,7713.0,149.554,149.554,149.3416,149.3756,7713.0
2016-02-19 14:30:00,175.88,175.9,175.8,175.8,7015.0,149.3926,149.4096,149.3246,149.3246,7015.0
2016-02-19 14:35:00,175.74,175.79,175.66,175.74,101717.0,149.2737,149.3161,149.2057,149.2737,101717.0
2016-02-19 14:40:00,175.7,175.77,175.7,175.74,5937.0,149.2397,149.2991,149.2397,149.2737,5937.0
2016-02-19 14:45:00,175.75,175.8,175.65,175.75,3964.0,149.2822,149.3246,149.1972,149.2822,3964.0
2016-02-19 14:50:00,175.78,175.78,175.54,175.55,8275.0,149.3076,149.3076,149.1038,149.1123,8275.0
2016-02-19 14:55:00,175.58,175.59,175.51,175.59,3397.0,149.1378,149.1463,149.0783,149.1463,3397.0
2016-02-19 15:00:00,175.55,175.73,175.54,175.73,4773.0,149.1123,149.2652,149.1038,149.2652,4773.0
2016-02-19 15:05:00,175.71,175.79,175.71,175.79,9296.0,149.2482,149.3161,149.2482,149.3161,9296.0
2016-02-19 15:10:00,175.8,175.85,175.76,175.78,3964.0,149.3246,149.3671,149.2906,149.3076,3964.0
2016-02-19 15:15:00,175.86,175.86,175.72,175.72,4566.0,149.3756,149.3756,149.2567,149.2567,4566.0
2016-02-19 15:20:00,175.74,175.87,175.73,175.81,7771.0,149.2737,149.3841,149.2652,149.3331,7771.0
2016-02-19 15:25:00,175.86,175.98,175.82,175.95,8145.0,149.3756,149.4775,149.3416,149.452,8145.0
2016-02-19 15:30:00,175.97,175.99,175.84,175.91,8112.0,149.469,149.486,149.3586,149.4181,8112.0
2016-02-19 15:35:00,175.9,176.08,175.89,176.08,7658.0,149.4096,149.5625,149.4011,149.5625,7658.0
2016-02-19 15:40:00,176.04,176.15,176.02,176.02,6340.0,149.5285,149.6219,149.5115,149.5115,6340.0
2016-02-19 15:45:00,176.02,176.04,175.94,176.0,3707.0,149.5115,149.5285,149.4435,149.4945,3707.0
2016-02-19 15:50:00,176.01,176.06,175.98,176.01,14751.0,149.503,149.5455,149.4775,149.503,14751.0
2016-02-19 15:55:00,176.0,176.1,175.91,176.1,61355.0,149.4945,149.5794,149.4181,149.5794,61355.0
2016-02-22 09:30:00,177.78,177.98,177.71,177.84,145507.0,151.0064,151.1763,150.947,151.0574,145507.0
2016-02-22 09:35:00,177.87,178.26,177.86,178.24,58024.0,151.0829,151.4142,151.0744,151.3972,58024.0
2016-02-22 09:40:00,178.27,178.35,178.13,178.34,34903.0,151.4226,151.4906,151.3037,151.4821,34903.0
2016-02-22 09:45:00,178.35,178.42,178.25,178.32,21679.0,151.4906,151.5501,151.4057,151.4651,21679.0
2016-02-22 09:50:00,178.34,178.41,178.21,178.22,22422.0,151.4821,151.5416,151.3717,151.3802,22422.0
2016-02-22 09:55:00,178.23,178.39,178.23,178.37,30011.0,151.3887,151.5246,151.3887,151.5076,30011.0
2016-02-22 10:00:00,178.38,178.68,178.33,178.68,60587.0,151.5161,151.7709,151.4736,151.7709,60587.0
2016-02-22 10:05:00,178.68,178.68,178.45,178.45,36302.0,151.7709,151.7709,151.5755,151.5755,36302.0
2016-02-22 10:10:00,178.44,178.5,178.38,178.45,22929.0,151.567,151.618,151.5161,151.5755,22929.0
2016-02-22 10:15:00,178.44,178.44,178.27,178.36,15980.0,151.567,151.567,151.4226,151.4991,15980.0
2016-02-22 10:20:00,178.36,178.44,178.32,178.32,13078.0,151.4991,151.567,151.4651,151.4651,13078.0
2016-02-22 10:25:00,178.32,178.45,178.29,178.35,18034.0,151.4651,151.5755,151.4396,151.4906,18034.0
2016-02-22 10:30:00,178.45,178.55,178.39,178.43,11514.0,151.5755,151.6605,151.5246,151.5585,11514.0
2016-02-22 10:35:00,178.43,178.43,178.33,178.4,6839.0,151.5585,151.5585,151.4736,151.5331,6839.0
2016-02-22 10:40:00,178.41,178.43,178.3,178.38,6915.0,151.5416,151.5585,151.4481,151.5161,6915.0
2016-02-22 10:45:00,178.39,178.42,178.3,178.3,6594.0,151.5246,151.5501,151.4481,151.4481,6594.0
2016-02-22 10:50:00,178.29,178.36,178.18,178.24,8146.0,151.4396,151.4991,151.3462,151.3972,8146.0
2016-02-22 10:55:00,178.2,178.22,178.14,178.22,16909.0,151.3632,151.3802,151.3122,151.3802,16909.0
2016-02-22 11:00:00,178.18,178.25,178.12,178.2,13786.0,151.3462,151.4057,151.2952,151.3632,13786.0
2016-02-22 11:05:00,178.19,178.2,178.07,178.18,26946.0,151.3547,151.3632,151.2528,151.3462,26946.0
2016-02-22 11:10:00,178.21,178.3,178.18,178.28,11158.0,151.3717,151.4481,151.3462,151.4311,11158.0
2016-02-22 11:15:00,178.22,178.24,178.09,178.18,6802.0,151.3802,151.3972,151.2698,151.3462,6802.0
2016-02-22 11:20:00,178.15,178.23,178.15,178.15,6945.0,151.3207,151.3887,151.3207,151.3207,6945.0
2016-02-22 11:25:00,178.14,178.42,178.14,178.33,21372.0,151.3122,151.5501,151.3122,151.4736,21372.0
2016-02-22 11:30:00,178.36,178.39,178.27,178.3,275679.0,151.4991,151.5246,151.4226,151.4481,275679.0
2016-02-22 11:35:00,178.38,178.39,178.28,178.3,8728.0,151.5161,151.5246,151.4311,151.4481,8728.0
2016-02-22 11:40:00,178.3,178.34,178.18,178.2,24201.0,151.4481,151.4821,151.3462,151.3632,24201.0
2016-02-22 11:45:00,178.3,178.3,178.23,178.3,13836.0,151.4481,151.4481,151.3887,151.4481,13836.0
2016-02-22 11:50:00,178.29,178.31,178.23,178.27,18485.0,151.4396,151.4566,151.3887,151.4226,18485.0
2016-02-22 11:55:00,178.27,178.4,178.26,178.4,22196.0,151.4226,151.5331,151.4142,151.5331,22196.0
2016-02-22 12:00:00,178.35,178.37,178.28,178.31,11036.0,151.4906,151.5076,151.4311,151.4566,11036.0
2016-02-22 12:05:00,178.35,178.38,178.28,178.28,16745.0,151.4906,151.5161,151.4311,151.4311,16745.0
2016-02-22 12:10:00,178.27,178.28,178.22,178.28,21836.0,151.4226,151.4311,151.3802,151.4311,21836.0
2016-02-22 12:15:00,178.28,178.33,178.2,178.31,50226.0,151.4311,151.4736,151.3632,151.4566,50226.0
2016-02-22 12:20:00,178.33,178.33,178.28,178.32,18006.0,151.4736,151.4736,151.4311,151.4651,18006.0
2016-02-22 12:25:00,178.33,178.37,178.3,178.36,18277.0,151.4736,151.5076,151.4481,151.4991,18277.0
2016-02-22 12:30:00,178.35,178.45,178.33,178.4,11968.0,151.4906,151.5755,151.4736,151.5331,11968.0
2016-02-22 12:35:00,178.38,178.55,178.38,178.53,6247.0,151.5161,151.6605,151.5161,151.6435,6247.0
2016-02-22 12:40:00,178.53,178.53,178.42,178.42,6791.0,151.6435,151.6435,151.5501,151.5501,6791.0
2016-02-22 12:45:00,178.41,178.41,178.25,178.3,31061.0,151.5416,151.5416,151.4057,151.4481,31061.0
2016-02-22 12:50:00,178.26,178.3,178.25,178.26,4194.0,151.4142,151.4481,151.4057,151.4142,4194.0
2016-02-22 12:55:00,178.28,178.29,178.16,178.17,85354.0,151.4311,151.4396,151.3292,151.3377,85354.0
2016-02-22 13:00:00,178.17,178.29,178.17,178.27,14453.0,151.3377,151.4396,151.3377,151.4226,14453.0
2016-02-22 13:05:00,178.28,178.35,178.26,178.3,13284.0,151.4311,151.4906,151.4142,151.4481,13284.0
2016-02-22 13:10:00,178.28,178.31,178.21,178.23,6475.0,151.4311,151.4566,151.3717,151.3887,6475.0
2016-02-22 13:15:00,178.24,178.34,178.23,178.28,5325.0,151.3972,151.4821,151.3887,151.4311,5325.0
2016-02-22 13:20:00,178.33,178.35,178.3,178.31,10935.0,151.4736,151.4906,151.4481,151.4566,10935.0
2016-02-22 13:25:00,178.33,178.37,178.32,178.33,7181.0,151.4736,151.5076,151.4651,151.4736,7181.0
2016-02-22 13:30:00,178.36,178.46,178.36,178.46,7038.0,151.4991,151.584,151.4991,151.584,7038.0
2016-02-22 13:35:00,178.42,178.69,178.42,178.69,152811.0,151.5501,151.7794,151.5501,151.7794,152811.0
2016-02-22 13:40:00,178.66,178.75,178.63,178.71,12633.0,151.7539,151.8304,151.7284,151.7964,12633.0
2016-02-22 13:45:00,178.73,178.74,178.67,178.74,101683.0,151.8134,151.8219,151.7624,151.8219,101683.0
2016-02-22 13:50:00,178.7,178.73,178.67,178.68,6596.0,151.7879,151.8134,151.7624,151.7709,6596.0
2016-02-22 13:55:00,178.69,178.72,178.64,178.67,20066.0,151.7794,151.8049,151.7369,151.7624,20066.0
2016-02-22 14:00:00,178.66,178.7,178.61,178.62,8968.0,151.7539,151.7879,151.7114,151.7199,8968.0
2016-02-22 14:05:00,178.6,178.62,178.4,178.48,24793.0,151.7029,151.7199,151.5331,151.601,24793.0
2016-02-22 14:10:00,178.45,178.47,178.42,178.44,9814.0,151.5755,151.5925,151.5501,151.567,9814.0
2016-02-22 14:15:00,178.47,178.48,178.3,178.3,9395.0,151.5925,151.601,151.4481,151.4481,9395.0
2016-02-22 14:20:00,178.27,178.4,178.27,178.38,3790.0,151.4226,151.5331,151.4226,151.5161,3790.0
2016-02-22 14:25:00,178.36,178.43,178.34,178.39,37247.0,151.4991,151.5585,151.4821,151.5246,37247.0
2016-02-22 14:30:00,178.39,178.4,178.28,178.31,13494.0,151.5246,151.5331,151.4311,151.4566,13494.0
2016-02-22 14:35:00,178.31,178.37,178.23,178.32,11918.0,151.4566,151.5076,151.3887,151.4651,11918.0
2016-02-22 14:40:00,178.31,178.32,178.19,178.29,106724.0,151.4566,151.4651,151.3547,151.4396,106724.0
2016-02-22 14:45:00,178.32,178.33,178.25,178.26,7572.0,151.4651,151.4736,151.4057,151.4142,7572.0
2016-02-22 14:50:00,178.28,178.36,178.25,178.36,10277.0,151.4311,151.4991,151.4057,151.4991,10277.0
2016-02-22 14:55:00,178.38,178.39,178.27,178.3,17690.0,151.5161,151.5246,151.4226,151.4481,17690.0
2016-02-22 15:00:00,178.34,178.37,178.14,178.15,61209.0,151.4821,151.5076,151.3122,151.3207,61209.0
2016-02-22 15:05:00,178.13,178.21,178.09,178.15,229780.0,151.3037,151.3717,151.2698,151.3207,229780.0
2016-02-22 15:10:00,178.16,178.29,178.13,178.28,26567.0,151.3292,151.4396,151.3037,151.4311,26567.0
2016-02-22 15:15:00,178.27,178.27,178.15,178.22,20651.0,151.4226,151.4226,151.3207,151.3802,20651.0
2016-02-22 15:20:00,178.2,178.37,178.18,178.34,8308.0,151.3632,151.5076,151.3462,151.4821,8308.0
2016-02-22 15:25:00,178.34,178.48,178.31,178.35,59354.0,151.4821,151.601,151.4566,151.4906,59354.0
2016-02-22 15:30:00,178.34,178.44,178.33,178.44,16994.0,151.4821,151.567,151.4736,151.567,16994.0
2016-02-22 15:35:00,178.43,178.43,178.33,178.38,14534.0,151.5585,151.5585,151.4736,151.5161,14534.0
2016-02-22 15:40:00,178.35,178.59,178.35,178.54,22173.0,151.4906,151.6945,151.4906,151.652,22173.0
2016-02-22 15:45:00,178.56,178.59,178.44,178.44,14460.0,151.669,151.6945,151.567,151.567,14460.0
2016-02-22 15:50:00,178.48,178.54,178.45,178.49,19474.0,151.601,151.652,151.5755,151.6095,19474.0
2016-02-22 15:55:00,178.5,178.62,178.46,178.62,47540.0,151.618,151.7199,151.584,151.7199,47540.0
2016-02-23 09:30:00,177.92,177.99,177.71,177.86,64547.0,151.1254,151.1848,150.947,151.0744,64547.0
2016-02-23 09:35:00,177.86,178.15,177.72,177.78,17561.0,151.0744,151.3207,150.9555,151.0064,17561.0
2016-02-23 09:40:00,177.8,178.16,177.79,177.93,27143.0,151.0234,151.3292,151.0149,151.1338,27143.0
2016-02-23 09:45:00,177.98,178.19,177.82,177.91,33305.0,151.1763,151.3547,151.0404,151.1169,33305.0
2016-02-23 09:50:00,177.94,178.1,177.91,178.02,12340.0,151.1423,151.2782,151.1169,151.2103,12340.0
2016-02-23 09:55:00,178.02,178.11,177.89,177.89,6854.0,151.2103,151.2867,151.0999,151.0999,6854.0
2016-02-23 10:00:00,177.92,177.98,177.82,177.88,11931.0,151.1254,151.1763,151.0404,151.0914,11931.0
2016-02-23 10:05:00,177.81,177.81,177.54,177.54,20445.0,151.0319,151.0319,150.8026,150.8026,20445.0
2016-02-23 10:10:00,177.54,177.56,177.19,177.2,15165.0,150.8026,150.8196,150.5053,150.5138,15165.0
2016-02-23 10:15:00,177.23,177.31,177.14,177.18,34901.0,150.5393,150.6072,150.4628,150.4968,34901.0
2016-02-23 10:20:00,177.21,177.35,177.19,177.34,19867.0,150.5223,150.6412,150.5053,150.6327,19867.0
2016-02-23 10:25:00,177.32,177.44,177.27,177.4,17127.0,150.6157,150.7176,150.5732,150.6837,17127.0
2016-02-23 10:30:00,177.46,177.52,177.33,177.48,10539.0,150.7346,150.7856,150.6242,150.7516,10539.0
2016-02-23 10:35:00,177.45,177.45,177.35,177.37,24893.0,150.7261,150.7261,150.6412,150.6582,24893.0
2016-02-23 10:40:00,177.37,177.42,177.29,177.36,16212.0,150.6582,150.7007,150.5902,150.6497,16212.0
2016-02-23 10:45:00,177.32,177.32,177.11,177.12,10716.0,150.6157,150.6157,150.4373,150.4458,10716.0
2016-02-23 10:50:00,177.1,177.13,176.94,176.97,43435.0,150.4288,150.4543,150.2929,150.3184,43435.0
2016-02-23 10:55:00,176.94,176.97,176.78,176.92,48894.0,150.2929,150.3184,150.157,150.276,48894.0
2016-02-23 11:00:00,176.9,176.94,176.8,176.85,10611.0,150.259,150.2929,150.174,150.2165,10611.0
2016-02-23 11:05:00,176.78,176.83,176.57,176.6,37318.0,150.157,150.1995,149.9787,150.0041,37318.0
2016-02-23 11:10:00,176.59,176.68,176.49,176.6,20274.0,149.9957,150.0721,149.9107,150.0041,20274.0
2016-02-23 11:15:00,176.62,176.72,176.59,176.69,25034.0,150.0211,150.1061,149.9957,150.0806,25034.0
2016-02-23 11:20:00,176.69,176.78,176.64,176.73,7660.0,150.0806,150.157,150.0381,150.1146,7660.0
2016-02-23 11:25:00,176.72,176.77,176.52,176.67,28714.0,150.1061,150.1485,149.9362,150.0636,28714.0
2016-02-23 11:30:00,176.68,176.68,176.51,176.64,11603.0,150.0721,150.0721,149.9277,150.0381,11603.0
2016-02-23 11:35:00,176.66,177.08,176.66,177.05,34814.0,150.0551,150.4119,150.0551,150.3864,34814.0
2016-02-23 11:40:00,177.02,177.15,176.96,177.13,8280.0,150.3609,150.4713,150.3099,150.4543,8280.0
2016-02-23 11:45:00,177.17,177.19,177.02,177.02,14105.0,150.4883,150.5053,150.3609,150.3609,14105.0
2016-02-23 11:50:00,177.05,177.07,176.96,176.96,10694.0,150.3864,150.4034,150.3099,150.3099,10694.0
2016-02-23 11:55:00,176.94,176.99,176.88,176.99,4067.0,150.2929,150.3354,150.242,150.3354,4067.0
2016-02-23 12:00:00,176.93,176.94,176.82,176.82,6310.0,150.2844,150.2929,150.191,150.191,6310.0
2016-02-23 12:05:00,176.85,176.94,176.79,176.8,9700.0,150.2165,150.2929,150.1655,150.174,9700.0
2016-02-23 12:10:00,176.83,176.83,176.69,176.74,21207.0,150.1995,150.1995,150.0806,150.1231,21207.0
2016-02-23 12:15:00,176.73,176.81,176.67,176.71,7792.0,150.1146,150.1825,150.0636,150.0976,7792.0
2016-02-23 12:20:00,176.71,176.73,176.65,176.71,4310.0,150.0976,150.1146,150.0466,150.0976,4310.0
2016-02-23 12:25:00,176.75,176.93,176.75,176.91,17372.0,150.1316,150.2844,150.1316,150.2675,17372.0
2016-02-23 12:30:00,176.91,176.92,176.81,176.85,3181.0,150.2675,150.276,150.1825,150.2165,3181.0
2016-02-23 12:35:00,176.84,176.88,176.8,176.86,4114.0,150.208,150.242,150.174,150.225,4114.0
2016-02-23 12:40:00,176.86,177.0,176.83,176.97,6433.0,150.225,150.3439,150.1995,150.3184,6433.0
2016-02-23 12:45:00,176.97,177.03,176.97,177.0,6598.0,150.3184,150.3694,150.3184,150.3439,6598.0
2016-02-23 12:50:00,176.99,177.0,176.88,176.88,6283.0,150.3354,150.3439,150.242,150.242,6283.0
2016-02-23 12:55:00,176.89,177.02,176.88,177.02,3203.0,150.2505,150.3609,150.242,150.3609,3203.0
2016-02-23 13:00:00,176.99,177.03,176.97,177.0,16200.0,150.3354,150.3694,150.3184,150.3439,16200.0
2016-02-23 13:05:00,177.0,177.04,176.95,177.02,31076.0,150.3439,150.3779,150.3014,150.3609,31076.0
2016-02-23 13:10:00,177.02,177.05,176.96,176.98,15647.0,150.3609,150.3864,150.3099,150.3269,15647.0
2016-02-23 13:15:00,176.97,176.98,176.88,176.89,21577.0,150.3184,150.3269,150.242,150.2505,21577.0
2016-02-23 13:20:00,176.88,176.89,176.83,176.89,7296.0,150.242,150.2505,150.1995,150.2505,7296.0
2016-02-23 13:25:00,176.89,176.9,176.81,176.9,2404.0,150.2505,150.259,150.1825,150.259,2404.0
2016-02-23 13:30:00,176.93,176.93,176.62,176.64,44774.0,150.2844,150.2844,150.0211,150.0381,44774.0
2016-02-23 13:35:00,176.61,176.78,176.61,176.71,18867.0,150.0126,150.157,150.0126,150.0976,18867.0
2016-02-23 13:40:00,176.71,176.72,176.58,176.6,31270.0,150.0976,150.1061,149.9872,150.0041,31270.0
2016-02-23 13:45:00,176.58,176.66,176.54,176.61,10828.0,149.9872,150.0551,149.9532,150.0126,10828.0
2016-02-23 13:50:00,176.61,176.68,176.55,176.65,12308.0,150.0126,150.0721,149.9617,150.0466,12308.0
2016-02-23 13:55:00,176.63,176.75,176.59,176.75,10406.0,150.0296,150.1316,149.9957,150.1316,10406.0
2016-02-23 14:00:00,176.75,176.79,176.69,176.75,14393.0,150.1316,150.1655,150.0806,150.1316,14393.0
2016-02-23 14:05:00,176.77,176.86,176.75,176.75,66552.0,150.1485,150.225,150.1316,150.1316,66552.0
2016-02-23 14:10:00,176.72,176.84,176.68,176.84,19276.0,150.1061,150.208,150.0721,150.208,19276.0
2016-02-23 14:15:00,176.84,177.04,176.82,177.03,24623.0,150.208,150.3779,150.191,150.3694,24623.0
2016-02-23 14:20:00,177.04,177.04,176.95,177.03,28874.0,150.3779,150.3779,150.3014,150.3694,28874.0
2016-02-23 14:25:00,176.99,177.01,176.83,176.84,15447.0,150.3354,150.3524,150.1995,150.208,15447.0
2016-02-23 14:30:00,176.85,176.92,176.8,176.88,28167.0,150.2165,150.276,150.174,150.242,28167.0
2016-02-23 14:35:00,176.91,176.91,176.76,176.8,18948.0,150.2675,150.2675,150.1401,150.174,18948.0
2016-02-23 14:40:00,176.8,176.81,176.72,176.73,8351.0,150.174,150.1825,150.1061,150.1146,8351.0
2016-02-23 14:45:00,176.71,176.82,176.71,176.82,5059.0,150.0976,150.191,150.0976,150.191,5059.0
2016-02-23 14:50:00,176.81,176.87,176.59,176.6,21530.0,150.1825,150.2335,149.9957,150.0041,21530.0
2016-02-23 14:55:00,176.61,176.7,176.59,176.6,171632.0,150.0126,150.0891,149.9957,150.0041,171632.0
2016-02-23 15:00:00,176.61,176.68,176.34,176.36,75311.0,150.0126,150.0721,149.7833,149.8003,75311.0
2016-02-23 15:05:00,176.36,176.45,176.28,176.4,17721.0,149.8003,149.8767,149.7323,149.8343,17721.0
2016-02-23 15:10:00,176.41,176.42,176.23,176.24,10829.0,149.8428,149.8513,149.6899,149.6984,10829.0
2016-02-23 15:15:00,176.26,176.38,176.22,176.37,8006.0,149.7153,149.8173,149.6814,149.8088,8006.0
2016-02-23 15:20:00,176.36,176.44,176.35,176.38,7594.0,149.8003,149.8682,149.7918,149.8173,7594.0
2016-02-23 15:25:00,176.38,176.47,176.3,176.31,10916.0,149.8173,149.8937,149.7493,149.7578,10916.0
2016-02-23 15:30:00,176.33,176.6,176.33,176.6,14883.0,149.7748,150.0041,149.7748,150.0041,14883.0
2016-02-23 15:35:00,176.6,176.84,176.56,176.83,37010.0,150.0041,150.208,149.9702,150.1995,37010.0
2016-02-23 15:40:00,176.84,176.94,176.67,176.67,46550.0,150.208,150.2929,150.0636,150.0636,46550.0
2016-02-23 15:45:00,176.7,176.79,176.67,176.79,32394.0,150.0891,150.1655,150.0636,150.1655,32394.0
2016-02-23 15:50:00,176.76,176.8,176.59,176.61,37147.0,150.1401,150.174,149.9957,150.0126,37147.0
2016-02-23 15:55:00,176.6,176.62,176.34,176.39,72940.0,150.0041,150.0211,149.7833,149.8258,72940.0
2016-02-24 09:30:00,174.79,174.85,174.37,174.45,182678.0,148.4667,148.5177,148.11,148.1779,182678.0
2016-02-24 09:35:00,174.3,174.51,174.3,174.46,37192.0,148.0505,148.2289,148.0505,148.1864,37192.0
2016-02-24 09:40:00,174.4,174.63,174.38,174.61,6408.0,148.1355,148.3308,148.1185,148.3138,6408.0
2016-02-24 09:45:00,174.57,174.58,174.04,174.07,26337.0,148.2799,148.2884,147.8297,147.8552,26337.0
2016-02-24 09:50:00,174.02,174.04,173.84,173.97,44370.0,147.8127,147.8297,147.6598,147.7702,44370.0
2016-02-24 09:55:00,173.95,174.08,173.81,174.02,14558.0,147.7532,147.8637,147.6343,147.8127,14558.0
2016-02-24 10:00:00,174.0,174.01,173.7,174.01,25973.0,147.7957,147.8042,147.5409,147.8042,25973.0
2016-02-24 10:05:00,174.02,174.17,173.93,174.17,24252.0,147.8127,147.9401,147.7362,147.9401,24252.0
2016-02-24 10:10:00,174.19,174.24,173.93,174.04,28114.0,147.9571,147.9996,147.7362,147.8297,28114.0
2016-02-24 10:15:00,174.01,174.1,173.94,173.95,7553.0,147.8042,147.8806,147.7447,147.7532,7553.0
2016-02-24 10:20:00,173.9,173.9,173.75,173.81,20020.0,147.7108,147.7108,147.5834,147.6343,20020.0
2016-02-24 10:25:00,173.79,173.91,173.7,173.91,70822.0,147.6173,147.7193,147.5409,147.7193,70822.0
2016-02-24 10:30:00,173.93,174.19,173.6,173.98,48124.0,147.7362,147.9571,147.4559,147.7787,48124.0
2016-02-24 10:35:00,174.05,174.54,174.01,174.51,39991.0,147.8382,148.2544,147.8042,148.2289,39991.0
2016-02-24 10:40:00,174.51,174.58,174.37,174.4,40828.0,148.2289,148.2884,148.11,148.1355,40828.0
2016-02-24 10:45:00,174.42,174.42,174.28,174.39,12461.0,148.1525,148.1525,148.0335,148.127,12461.0
2016-02-24 10:50:00,174.42,174.49,174.11,174.19,24735.0,148.1525,148.2119,147.8891,147.9571,24735.0
2016-02-24 10:55:00,174.16,174.46,174.16,174.37,28716.0,147.9316,148.1864,147.9316,148.11,28716.0
2016-02-24 11:00:00,174.37,174.41,174.19,174.2,16844.0,148.11,148.144,147.9571,147.9656,16844.0
2016-02-24 11:05:00,174.26,174.37,174.08,174.2,25484.0,148.0165,148.11,147.8637,147.9656,25484.0
2016-02-24 11:10:00,174.26,174.26,174.07,174.14,39204.0,148.0165,148.0165,147.8552,147.9146,39204.0
2016-02-24 11:15:00,174.12,174.14,173.85,173.97,20825.0,147.8976,147.9146,147.6683,147.7702,20825.0
2016-02-24 11:20:00,173.95,174.18,173.93,174.16,29535.0,147.7532,147.9486,147.7362,147.9316,29535.0
2016-02-24 11:25:00,174.13,174.25,174.08,174.11,6368.0,147.9061,148.0081,147.8637,147.8891,6368.0
2016-02-24 11:30:00,174.05,174.29,174.05,174.2,6864.0,147.8382,148.042,147.8382,147.9656,6864.0
2016-02-24 11:35:00,174.21,174.5,174.19,174.48,27227.0,147.9741,148.2204,147.9571,148.2034,27227.0
2016-02-24 11:40:00,174.46,174.89,174.46,174.89,20346.0,148.1864,148.5517,148.1864,148.5517,20346.0
2016-02-24 11:45:00,174.9,174.94,174.8,174.85,9600.0,148.5602,148.5941,148.4752,148.5177,9600.0
2016-02-24 11:50:00,174.91,175.19,174.91,175.06,18255.0,148.5687,148.8065,148.5687,148.6961,18255.0
2016-02-24 11:55:00,175.06,175.14,175.01,175.12,12004.0,148.6961,148.764,148.6536,148.747,12004.0
2016-02-24 12:00:00,175.15,175.35,175.07,175.35,21141.0,148.7725,148.9424,148.7046,148.9424,21141.0
2016-02-24 12:05:00,175.38,175.53,175.35,175.43,30632.0,148.9679,149.0953,148.9424,149.0103,30632.0
2016-02-24 12:10:00,175.44,175.47,175.25,175.26,8692.0,149.0188,149.0443,148.8575,148.8659,8692.0
2016-02-24 12:15:00,175.24,175.29,175.12,175.15,13325.0,148.849,148.8914,148.747,148.7725,13325.0
2016-02-24 12:20:00,175.19,175.34,175.1,175.14,15887.0,148.8065,148.9339,148.73,148.764,15887.0
2016-02-24 12:25:00,175.13,175.13,175.03,175.05,5197.0,148.7555,148.7555,148.6706,148.6876,5197.0
2016-02-24 12:30:00,175.04,175.11,174.82,174.85,12866.0,148.6791,148.7385,148.4922,148.5177,12866.0
2016-02-24 12:35:00,174.84,174.88,174.77,174.88,9583.0,148.5092,148.5432,148.4497,148.5432,9583.0
2016-02-24 12:40:00,174.88,174.9,174.8,174.82,10848.0,148.5432,148.5602,148.4752,148.4922,10848.0
2016-02-24 12:45:00,174.83,175.16,174.82,175.15,18259.0,148.5007,148.781,148.4922,148.7725,18259.0
2016-02-24 12:50:00,175.14,175.3,175.13,175.21,15010.0,148.764,148.8999,148.7555,148.8235,15010.0
2016-02-24 12:55:00,175.26,175.27,175.14,175.14,3664.0,148.8659,148.8744,148.764,148.764,3664.0
2016-02-24 13:00:00,175.17,175.31,175.13,175.31,15923.0,148.7895,148.9084,148.7555,148.9084,15923.0
2016-02-24 13:05:00,175.34,175.65,175.34,175.57,36697.0,148.9339,149.1972,148.9339,149.1293,36697.0
2016-02-24 13:10:00,175.5,175.51,175.21,175.23,18187.0,149.0698,149.0783,148.8235,148.8405,18187.0
2016-02-24 13:15:00,175.26,175.33,175.11,175.16,13486.0,148.8659,148.9254,148.7385,148.781,13486.0
2016-02-24 13:20:00,175.18,175.41,175.17,175.36,16507.0,148.798,148.9934,148.7895,148.9509,16507.0
2016-02-24 13:25:00,175.37,175.38,175.17,175.3,20866.0,148.9594,148.9679,148.7895,148.8999,20866.0
2016-02-24 13:30:00,175.32,175.39,175.18,175.32,14000.0,148.9169,148.9764,148.798,148.9169,14000.0
2016-02-24 13:35:00,175.27,175.32,175.19,175.25,6142.0,148.8744,148.9169,148.8065,148.8575,6142.0
2016-02-24 13:40:00,175.3,175.37,175.25,175.36,14767.0,148.8999,148.9594,148.8575,148.9509,14767.0
2016-02-24 13:45:00,175.37,175.41,175.13,175.23,7777.0,148.9594,148.9934,148.7555,148.8405,7777.0
2016-02-24 13:50:00,175.28,175.37,175.26,175.36,3821.0,148.8829,148.9594,148.8659,148.9509,3821.0
2016-02-24 13:55:00,175.42,175.58,175.37,175.38,13801.0,149.0019,149.1378,148.9594,148.9679,13801.0
2016-02-24 14:00:00,175.4,175.44,175.3,175.31,10387.0,148.9849,149.0188,148.8999,148.9084,10387.0
2016-02-24 14:05:00,175.36,176.02,175.36,175.99,26894.0,148.9509,149.5115,148.9509,149.486,26894.0
2016-02-24 14:10:00,175.99,176.1,175.94,176.1,29347.0,149.486,149.5794,149.4435,149.5794,29347.0
2016-02-24 14:15:00,176.12,176.15,176.03,176.05,8238.0,149.5964,149.6219,149.52,149.537,8238.0
2016-02-24 14:20:00,176.02,176.5,176.0,176.46,23184.0,149.5115,149.9192,149.4945,149.8852,23184.0
2016-02-24 14:25:00,176.46,176.52,176.32,176.43,16170.0,149.8852,149.9362,149.7663,149.8597,16170.0
2016-02-24 14:30:00,176.38,176.5,176.36,176.4,15578.0,149.8173,149.9192,149.8003,149.8343,15578.0
2016-02-24 14:35:00,176.4,176.48,176.29,176.42,16531.0,149.8343,149.9022,149.7408,149.8513,16531.0
2016-02-24 14:40:00,176.49,176.65,176.45,176.57,28477.0,149.9107,150.0466,149.8767,149.9787,28477.0
2016-02-24 14:45:00,176.57,176.57,176.45,176.54,16040.0,149.9787,149.9787,149.8767,149.9532,16040.0
2016-02-24 14:50:00,176.55,176.56,176.37,176.4,17377.0,149.9617,149.9702,149.8088,149.8343,17377.0
2016-02-24 14:55:00,176.37,176.41,176.3,176.34,48581.0,149.8088,149.8428,149.7493,149.7833,48581.0
2016-02-24 15:00:00,176.37,176.5,176.37,176.38,17531.0,149.8088,149.9192,149.8088,149.8173,17531.0
2016-02-24 15:05:00,176.41,177.0,176.41,176.97,55804.0,149.8428,150.3439,149.8428,150.3184,55804.0
2016-02-24 15:10:00,176.97,177.03,176.9,177.03,34170.0,150.3184,150.3694,150.259,150.3694,34170.0
2016-02-24 15:15:00,177.03,177.27,177.0,177.27,22032.0,150.3694,150.5732,150.3439,150.5732,22032.0
2016-02-24 15:20:00,177.32,177.34,177.1,177.16,34926.0,150.6157,150.6327,150.4288,150.4798,34926.0
2016-02-24 15:25:00,177.2,177.4,177.15,177.35,45212.0,150.5138,150.6837,150.4713,150.6412,45212.0
2016-02-24 15:30:00,177.34,177.35,177.17,177.22,22240.0,150.6327,150.6412,150.4883,150.5308,22240.0
2016-02-24 15:35:00,177.22,177.45,177.18,177.39,442175.0,150.5308,150.7261,150.4968,150.6752,442175.0
2016-02-24 15:40:00,177.37,177.42,177.02,177.03,45622.0,150.6582,150.7007,150.3609,150.3694,45622.0
2016-02-24 15:45:00,177.01,177.1,176.87,176.96,44556.0,150.3524,150.4288,150.2335,150.3099,44556.0
2016-02-24 15:50:00,176.97,177.21,176.97,177.21,22121.0,150.3184,150.5223,150.3184,150.5223,22121.0
2016-02-24 15:55:00,177.19,177.33,177.1,177.17,45126.0,150.5053,150.6242,150.4288,150.4883,45126.0
2016-02-25 09:30:00,177.7,178.12,177.63,178.04,60493.0,150.9385,151.2952,150.879,151.2273,60493.0
2016-02-25 09:35:00,178.02,178.11,177.58,177.63,58164.0,151.2103,151.2867,150.8366,150.879,58164.0
2016-02-25 09:40:00,177.6,177.66,177.22,177.22,22503.0,150.8535,150.9045,150.5308,150.5308,22503.0
2016-02-25 09:45:00,177.34,177.41,177.22,177.29,14936.0,150.6327,150.6922,150.5308,150.5902,14936.0
2016-02-25 09:50:00,177.27,177.57,177.23,177.47,11467.0,150.5732,150.8281,150.5393,150.7431,11467.0
2016-02-25 09:55:00,177.54,177.54,177.25,177.28,19969.0,150.8026,150.8026,150.5563,150.5817,19969.0
2016-02-25 10:00:00,177.27,177.27,176.97,177.1,26566.0,150.5732,150.5732,150.3184,150.4288,26566.0
2016-02-25 10:05:00,177.08,177.14,176.96,177.0,28257.0,150.4119,150.4628,150.3099,150.3439,28257.0
2016-02-25 10:10:00,176.99,177.2,176.83,177.17,15877.0,150.3354,150.5138,150.1995,150.4883,15877.0
2016-02-25 10:15:00,177.17,177.41,177.15,177.4,10822.0,150.4883,150.6922,150.4713,150.6837,10822.0
2016-02-25 10:20:00,177.35,177.43,177.14,177.19,10875.0,150.6412,150.7091,150.4628,150.5053,10875.0
2016-02-25 10:25:00,177.2,177.53,177.2,177.53,13627.0,150.5138,150.7941,150.5138,150.7941,13627.0
2016-02-25 10:30:00,177.53,177.56,177.18,177.25,27302.0,150.7941,150.8196,150.4968,150.5563,27302.0
2016-02-25 10:35:00,177.31,177.37,177.24,177.37,11389.0,150.6072,150.6582,150.5478,150.6582,11389.0
2016-02-25 10:40:00,177.34,177.71,177.33,177.63,17460.0,150.6327,150.947,150.6242,150.879,17460.0
2016-02-25 10:45:00,177.66,177.66,177.46,177.53,13569.0,150.9045,150.9045,150.7346,150.7941,13569.0
2016-02-25 10:50:00,177.54,177.62,177.46,177.62,7938.0,150.8026,150.8705,150.7346,150.8705,7938.0
2016-02-25 10:55:00,177.6,177.6,177.19,177.2,11886.0,150.8535,150.8535,150.5053,150.5138,11886.0
2016-02-25 11:00:00,177.18,177.2,177.05,177.08,12921.0,150.4968,150.5138,150.3864,150.4119,12921.0
2016-02-25 11:05:00,177.09,177.28,177.03,177.26,6654.0,150.4204,150.5817,150.3694,150.5648,6654.0
2016-02-25 11:10:00,177.25,177.26,177.02,177.06,5664.0,150.5563,150.5648,150.3609,150.3949,5664.0
2016-02-25 11:15:00,177.05,177.3,177.01,177.14,13899.0,150.3864,150.5987,150.3524,150.4628,13899.0
2016-02-25 11:20:00,177.09,177.3,177.09,177.29,16366.0,150.4204,150.5987,150.4204,150.5902,16366.0
2016-02-25 11:25:00,177.32,177.5,177.28,177.43,11422.0,150.6157,150.7686,150.5817,150.7091,11422.0
2016-02-25 11:30:00,177.39,177.5,177.28,177.47,16634.0,150.6752,150.7686,150.5817,150.7431,16634.0
2016-02-25 11:35:00,177.47,177.58,177.41,177.45,27622.0,150.7431,150.8366,150.6922,150.7261,27622.0
2016-02-25 11:40:00,177.45,177.51,177.23,177.25,12139.0,150.7261,150.7771,150.5393,150.5563,12139.0
2016-02-25 11:45:00,177.24,177.4,177.24,177.36,9704.0,150.5478,150.6837,150.5478,150.6497,9704.0
2016-02-25 11:50:00,177.41,177.66,177.41,177.57,19705.0,150.6922,150.9045,150.6922,150.8281,19705.0
2016-02-25 11:55:00,177.58,177.78,177.57,177.72,18869.0,150.8366,151.0064,150.8281,150.9555,18869.0
2016-02-25 12:00:00,177.71,177.78,177.68,177.73,13741.0,150.947,151.0064,150.9215,150.964,13741.0
2016-02-25 12:05:00,177.72,177.78,177.7,177.71,10290.0,150.9555,151.0064,150.9385,150.947,10290.0
2016-02-25 12:10:00,177.73,177.77,177.64,177.77,24105.0,150.964,150.9979,150.8875,150.9979,24105.0
2016-02-25 12:15:00,177.76,177.83,177.58,177.6,21283.0,150.9895,151.0489,150.8366,150.8535,21283.0
2016-02-25 12:20:00,177.61,177.62,177.55,177.57,8978.0,150.862,150.8705,150.8111,150.8281,8978.0
2016-02-25 12:25:00,177.56,177.67,177.56,177.63,8382.0,150.8196,150.913,150.8196,150.879,8382.0
2016-02-25 12:30:00,177.6,177.61,177.43,177.47,13912.0,150.8535,150.862,150.7091,150.7431,13912.0
2016-02-25 12:35:00,177.48,177.62,177.47,177.47,14039.0,150.7516,150.8705,150.7431,150.7431,14039.0
2016-02-25 12:40:00,177.46,177.48,177.42,177.45,6113.0,150.7346,150.7516,150.7007,150.7261,6113.0
2016-02-25 12:45:00,177.44,177.45,177.3,177.42,10797.0,150.7176,150.7261,150.5987,150.7007,10797.0
2016-02-25 12:50:00,177.44,177.66,177.44,177.64,19128.0,150.7176,150.9045,150.7176,150.8875,19128.0
2016-02-25 12:55:00,177.64,177.68,177.55,177.57,8099.0,150.8875,150.9215,150.8111,150.8281,8099.0
2016-02-25 13:00:00,177.55,177.69,177.51,177.64,6936.0,150.8111,150.93,150.7771,150.8875,6936.0
2016-02-25 13:05:00,177.69,177.76,177.65,177.67,8119.0,150.93,150.9895,150.896,150.913,8119.0
2016-02-25 13:10:00,177.69,177.75,177.62,177.73,7836.0,150.93,150.981,150.8705,150.964,7836.0
2016-02-25 13:15:00,177.73,177.87,177.71,177.8,18978.0,150.964,151.0829,150.947,151.0234,18978.0
2016-02-25 13:20:00,177.84,177.91,177.81,177.82,18772.0,151.0574,151.1169,151.0319,151.0404,18772.0
2016-02-25 13:25:00,177.84,177.99,177.84,177.99,239562.0,151.0574,151.1848,151.0574,151.1848,239562.0
2016-02-25 13:30:00,177.97,178.12,177.97,178.09,54795.0,151.1678,151.2952,151.1678,151.2698,54795.0
2016-02-25 13:35:00,178.1,178.3,178.06,178.22,33682.0,151.2782,151.4481,151.2443,151.3802,33682.0
2016-02-25 13:40:00,178.25,178.43,178.23,178.43,8318.0,151.4057,151.5585,151.3887,151.5585,8318.0
2016-02-25 13:45:00,178.44,178.44,178.29,178.31,22362.0,151.567,151.567,151.4396,151.4566,22362.0
2016-02-25 13:50:00,178.34,178.49,178.34,178.44,16310.0,151.4821,151.6095,151.4821,151.567,16310.0
2016-02-25 13:55:00,178.44,178.52,178.35,178.47,17302.0,151.567,151.635,151.4906,151.5925,17302.0
2016-02-25 14:00:00,178.45,178.46,178.31,178.4,20128.0,151.5755,151.584,151.4566,151.5331,20128.0
2016-02-25 14:05:00,178.39,178.39,178.29,178.33,12173.0,151.5246,151.5246,151.4396,151.4736,12173.0
2016-02-25 14:10:00,178.36,178.55,178.36,178.51,19426.0,151.4991,151.6605,151.4991,151.6265,19426.0
2016-02-25 14:15:00,178.52,178.62,178.5,178.62,15980.0,151.635,151.7199,151.618,151.7199,15980.0
2016-02-25 14:20:00,178.63,178.65,178.5,178.5,17250.0,151.7284,151.7454,151.618,151.618,17250.0
2016-02-25 14:25:00,178.5,178.54,178.42,178.49,25444.0,151.618,151.652,151.5501,151.6095,25444.0
2016-02-25 14:30:00,178.49,178.53,178.45,178.5,89041.0,151.6095,151.6435,151.5755,151.618,89041.0
2016-02-25 14:35:00,178.5,178.5,178.35,178.46,28182.0,151.618,151.618,151.4906,151.584,28182.0
2016-02-25 14:40:00,178.5,178.5,178.39,178.42,11064.0,151.618,151.618,151.5246,151.5501,11064.0
2016-02-25 14:45:00,178.41,178.46,178.37,178.37,60369.0,151.5416,151.584,151.5076,151.5076,60369.0
2016-02-25 14:50:00,178.38,178.39,178.19,178.24,19065.0,151.5161,151.5246,151.3547,151.3972,19065.0
2016-02-25 14:55:00,178.25,178.31,178.19,178.28,13507.0,151.4057,151.4566,151.3547,151.4311,13507.0
2016-02-25 15:00:00,178.3,178.59,178.26,178.59,16424.0,151.4481,151.6945,151.4142,151.6945,16424.0
2016-02-25 15:05:00,178.58,178.65,178.55,178.62,12281.0,151.686,151.7454,151.6605,151.7199,12281.0
2016-02-25 15:10:00,178.65,178.77,178.62,178.75,27787.0,151.7454,151.8473,151.7199,151.8304,27787.0
2016-02-25 15:15:00,178.72,178.73,178.6,178.62,14126.0,151.8049,151.8134,151.7029,151.7199,14126.0
2016-02-25 15:20:00,178.62,178.69,178.61,178.66,10825.0,151.7199,151.7794,151.7114,151.7539,10825.0
2016-02-25 15:25:00,178.66,178.68,178.53,178.53,13126.0,151.7539,151.7709,151.6435,151.6435,13126.0
2016-02-25 15:30:00,178.62,178.72,178.49,178.53,15892.0,151.7199,151.8049,151.6095,151.6435,15892.0
2016-02-25 15:35:00,178.54,178.75,178.53,178.71,17915.0,151.652,151.8304,151.6435,151.7964,17915.0
2016-02-25 15:40:00,178.75,179.02,178.68,178.91,51996.0,151.8304,152.0597,151.7709,151.9663,51996.0
2016-02-25 15:45:00,178.97,179.05,178.92,179.01,23379.0,152.0172,152.0852,151.9748,152.0512,23379.0
2016-02-25 15:50:00,179.0,179.09,178.98,179.06,28611.0,152.0427,152.1192,152.0257,152.0937,28611.0
2016-02-25 15:55:00,179.06,179.3,179.05,179.3,75388.0,152.0937,152.2975,152.0852,152.2975,75388.0
2016-02-26 09:30:00,180.2,180.36,180.0,180.14,89949.0,153.062,153.1979,152.8921,153.011,89949.0
2016-02-26 09:35:00,180.14,180.35,180.1,180.18,49463.0,153.011,153.1894,152.977,153.045,49463.0
2016-02-26 09:40:00,180.19,180.27,179.83,179.91,33869.0,153.0535,153.1214,152.7477,152.8157,33869.0
2016-02-26 09:45:00,179.96,180.04,179.86,179.92,14787.0,152.8581,152.9261,152.7732,152.8242,14787.0
2016-02-26 09:50:00,179.91,180.1,179.88,180.09,185976.0,152.8157,152.977,152.7902,152.9686,185976.0
2016-02-26 09:55:00,180.06,180.17,179.89,179.89,26765.0,152.9431,153.0365,152.7987,152.7987,26765.0
2016-02-26 10:00:00,179.91,179.91,179.66,179.69,38109.0,152.8157,152.8157,152.6033,152.6288,38109.0
2016-02-26 10:05:00,179.71,179.77,179.46,179.47,16970.0,152.6458,152.6967,152.4334,152.4419,16970.0
2016-02-26 10:10:00,179.49,179.64,179.43,179.6,34206.0,152.4589,152.5863,152.4079,152.5523,34206.0
2016-02-26 10:15:00,179.63,179.65,179.45,179.45,9723.0,152.5778,152.5948,152.4249,152.4249,9723.0
2016-02-26 10:20:00,179.54,179.54,179.32,179.35,20118.0,152.5014,152.5014,152.3145,152.34,20118.0
2016-02-26 10:25:00,179.33,179.48,179.32,179.48,8105.0,152.323,152.4504,152.3145,152.4504,8105.0
2016-02-26 10:30:00,179.49,179.82,179.48,179.77,25070.0,152.4589,152.7392,152.4504,152.6967,25070.0
2016-02-26 10:35:00,179.77,179.97,179.76,179.97,18053.0,152.6967,152.8666,152.6883,152.8666,18053.0
2016-02-26 10:40:00,179.99,179.99,179.87,179.95,32258.0,152.8836,152.8836,152.7817,152.8496,32258.0
2016-02-26 10:45:00,179.97,180.1,179.96,180.02,12474.0,152.8666,152.977,152.8581,152.9091,12474.0
2016-02-26 10:50:00,180.03,180.03,179.88,179.95,22557.0,152.9176,152.9176,152.7902,152.8496,22557.0
2016-02-26 10:55:00,179.97,180.13,179.92,180.13,8471.0,152.8666,153.0025,152.8242,153.0025,8471.0
2016-02-26 11:00:00,180.11,180.15,180.02,180.12,7772.0,152.9855,153.0195,152.9091,152.994,7772.0
2016-02-26 11:05:00,180.1,180.18,180.02,180.02,11582.0,152.977,153.045,152.9091,152.9091,11582.0
2016-02-26 11:10:00,180.02,180.06,179.96,180.01,11245.0,152.9091,152.9431,152.8581,152.9006,11245.0
2016-02-26 11:15:00,180.01,180.1,179.95,179.97,49131.0,152.9006,152.977,152.8496,152.8666,49131.0
2016-02-26 11:20:00,179.95,179.97,179.82,179.85,13919.0,152.8496,152.8666,152.7392,152.7647,13919.0
2016-02-26 11:25:00,179.84,179.85,179.53,179.53,17876.0,152.7562,152.7647,152.4929,152.4929,17876.0
2016-02-26 11:30:00,179.51,179.58,179.43,179.49,33128.0,152.4759,152.5354,152.4079,152.4589,33128.0
2016-02-26 11:35:00,179.47,179.63,179.4,179.43,18889.0,152.4419,152.5778,152.3825,152.4079,18889.0
2016-02-26 11:40:00,179.43,179.53,179.32,179.45,21902.0,152.4079,152.4929,152.3145,152.4249,21902.0
2016-02-26 11:45:00,179.44,179.7,179.41,179.65,19362.0,152.4164,152.6373,152.391,152.5948,19362.0
2016-02-26 11:50:00,179.65,179.65,179.51,179.63,16633.0,152.5948,152.5948,152.4759,152.5778,16633.0
2016-02-26 11:55:00,179.62,179.7,179.51,179.59,33945.0,152.5693,152.6373,152.4759,152.5439,33945.0
2016-02-26 12:00:00,179.56,179.57,179.27,179.35,27203.0,152.5184,152.5269,152.272,152.34,27203.0
2016-02-26 12:05:00,179.31,179.42,179.15,179.42,20164.0,152.306,152.3995,152.1701,152.3995,20164.0
2016-02-26 12:10:00,179.46,179.49,179.3,179.33,13182.0,152.4334,152.4589,152.2975,152.323,13182.0
2016-02-26 12:15:00,179.33,179.62,179.32,179.57,11483.0,152.323,152.5693,152.3145,152.5269,11483.0
2016-02-26 12:20:00,179.51,179.58,179.47,179.5,6360.0,152.4759,152.5354,152.4419,152.4674,6360.0
2016-02-26 12:25:00,179.48,179.67,179.48,179.55,8933.0,152.4504,152.6118,152.4504,152.5099,8933.0
2016-02-26 12:30:00,179.58,179.72,179.54,179.65,6741.0,152.5354,152.6543,152.5014,152.5948,6741.0
2016-02-26 12:35:00,179.66,179.66,179.56,179.6,8757.0,152.6033,152.6033,152.5184,152.5523,8757.0
2016-02-26 12:40:00,179.59,179.59,179.45,179.56,9016.0,152.5439,152.5439,152.4249,152.5184,9016.0
2016-02-26 12:45:00,179.53,179.64,179.5,179.54,8168.0,152.4929,152.5863,152.4674,152.5014,8168.0
2016-02-26 12:50:00,179.55,179.84,179.5,179.82,70556.0,152.5099,152.7562,152.4674,152.7392,70556.0
2016-02-26 12:55:00,179.84,179.97,179.77,179.81,21217.0,152.7562,152.8666,152.6967,152.7307,21217.0
2016-02-26 13:00:00,179.81,179.91,179.76,179.79,5037.0,152.7307,152.8157,152.6883,152.7137,5037.0
2016-02-26 13:05:00,179.76,179.93,179.76,179.86,9259.0,152.6883,152.8327,152.6883,152.7732,9259.0
2016-02-26 13:10:00,179.81,179.83,179.66,179.66,7059.0,152.7307,152.7477,152.6033,152.6033,7059.0
2016-02-26 13:15:00,179.62,179.69,179.6,179.65,5372.0,152.5693,152.6288,152.5523,152.5948,5372.0
2016-02-26 13:20:00,179.65,179.65,179.57,179.58,4922.0,152.5948,152.5948,152.5269,152.5354,4922.0
2016-02-26 13:25:00,179.59,179.61,179.5,179.51,4098.0,152.5439,152.5608,152.4674,152.4759,4098.0
2016-02-26 13:30:00,179.5,179.61,179.48,179.48,13136.0,152.4674,152.5608,152.4504,152.4504,13136.0
2016-02-26 13:35:00,179.5,179.67,179.48,179.52,12131.0,152.4674,152.6118,152.4504,152.4844,12131.0
2016-02-26 13:40:00,179.53,179.61,179.26,179.28,45024.0,152.4929,152.5608,152.2636,152.2805,45024.0
2016-02-26 13:45:00,179.3,179.41,179.26,179.37,14717.0,152.2975,152.391,152.2636,152.357,14717.0
2016-02-26 13:50:00,179.35,179.35,179.15,179.26,82612.0,152.34,152.34,152.1701,152.2636,82612.0
2016-02-26 13:55:00,179.27,179.28,179.06,179.27,37555.0,152.272,152.2805,152.0937,152.272,37555.0
2016-02-26 14:00:00,179.3,179.38,179.24,179.28,4717.0,152.2975,152.3655,152.2466,152.2805,4717.0
2016-02-26 14:05:00,179.35,179.41,179.32,179.32,6775.0,152.34,152.391,152.3145,152.3145,6775.0
2016-02-26 14:10:00,179.31,179.31,179.17,179.26,63224.0,152.306,152.306,152.1871,152.2636,63224.0
2016-02-26 14:15:00,179.26,179.27,179.17,179.21,22345.0,152.2636,152.272,152.1871,152.2211,22345.0
2016-02-26 14:20:00,179.17,179.36,179.12,179.29,14590.0,152.1871,152.3485,152.1446,152.289,14590.0
2016-02-26 14:25:00,179.27,179.39,179.23,179.32,4766.0,152.272,152.374,152.2381,152.3145,4766.0
2016-02-26 14:30:00,179.28,179.31,179.15,179.16,26130.0,152.2805,152.306,152.1701,152.1786,26130.0
2016-02-26 14:35:00,179.18,179.18,178.79,178.79,16717.0,152.1956,152.1956,151.8643,151.8643,16717.0
2016-02-26 14:40:00,178.78,178.92,178.74,178.92,5288.0,151.8558,151.9748,151.8219,151.9748,5288.0
2016-02-26 14:45:00,178.94,179.04,178.93,179.0,12519.0,151.9917,152.0767,151.9832,152.0427,12519.0
2016-02-26 14:50:00,179.0,179.01,178.9,178.96,14754.0,152.0427,152.0512,151.9578,152.0087,14754.0
2016-02-26 14:55:00,178.9,178.97,178.82,178.84,6174.0,151.9578,152.0172,151.8898,151.9068,6174.0
2016-02-26 15:00:00,178.79,179.21,178.79,179.21,13534.0,151.8643,152.2211,151.8643,152.2211,13534.0
2016-02-26 15:05:00,179.23,179.3,179.17,179.22,11769.0,152.2381,152.2975,152.1871,152.2296,11769.0
2016-02-26 15:10:00,179.22,179.25,179.13,179.18,49385.0,152.2296,152.2551,152.1531,152.1956,49385.0
2016-02-26 15:15:00,179.14,179.23,179.1,179.21,6446.0,152.1616,152.2381,152.1276,152.2211,6446.0
2016-02-26 15:20:00,179.2,179.23,179.02,179.08,11337.0,152.2126,152.2381,152.0597,152.1107,11337.0
2016-02-26 15:25:00,179.11,179.14,178.92,178.94,57347.0,152.1361,152.1616,151.9748,151.9917,57347.0
2016-02-26 15:30:00,179.0,179.21,178.98,179.16,9225.0,152.0427,152.2211,152.0257,152.1786,9225.0
2016-02-26 15:35:00,179.16,179.22,179.01,179.03,13916.0,152.1786,152.2296,152.0512,152.0682,13916.0
2016-02-26 15:40:00,179.05,179.17,179.05,179.16,40506.0,152.0852,152.1871,152.0852,152.1786,40506.0
2016-02-26 15:45:00,179.19,179.23,179.13,179.16,23642.0,152.2041,152.2381,152.1531,152.1786,23642.0
2016-02-26 15:50:00,179.17,179.2,179.15,179.17,13632.0,152.1871,152.2126,152.1701,152.1871,13632.0
2016-02-26 15:55:00,179.16,179.17,178.89,178.93,204959.0,152.1786,152.1871,151.9493,151.9832,204959.0
2016-02-29 09:30:00,178.94,179.03,178.7,178.87,55588.0,151.9917,152.0682,151.7879,151.9323,55588.0
2016-02-29 09:35:00,178.93,179.13,178.83,178.9,36726.0,151.9832,152.1531,151.8983,151.9578,36726.0
2016-02-29 09:40:00,178.93,179.07,178.59,178.68,37513.0,151.9832,152.1022,151.6945,151.7709,37513.0
2016-02-29 09:45:00,178.67,178.91,178.53,178.82,15410.0,151.7624,151.9663,151.6435,151.8898,15410.0
2016-02-29 09:50:00,178.88,179.17,178.85,179.14,26781.0,151.9408,152.1871,151.9153,152.1616,26781.0
2016-02-29 09:55:00,179.16,179.16,178.87,178.9,26911.0,152.1786,152.1786,151.9323,151.9578,26911.0
2016-02-29 10:00:00,178.88,178.89,178.6,178.64,179269.0,151.9408,151.9493,151.7029,151.7369,179269.0
2016-02-29 10:05:00,178.66,178.93,178.66,178.66,26700.0,151.7539,151.9832,151.7539,151.7539,26700.0
2016-02-29 10:10:00,178.68,178.8,178.56,178.74,19591.0,151.7709,151.8728,151.669,151.8219,19591.0
2016-02-29 10:15:00,178.75,178.94,178.65,178.68,18023.0,151.8304,151.9917,151.7454,151.7709,18023.0
2016-02-29 10:20:00,178.71,179.01,178.69,178.95,25689.0,151.7964,152.0512,151.7794,152.0002,25689.0
2016-02-29 10:25:00,178.96,178.98,178.71,178.78,11091.0,152.0087,152.0257,151.7964,151.8558,11091.0
2016-02-29 10:30:00,178.77,178.9,178.65,178.69,23359.0,151.8473,151.9578,151.7454,151.7794,23359.0
2016-02-29 10:35:00,178.71,178.79,178.61,178.78,15519.0,151.7964,151.8643,151.7114,151.8558,15519.0
2016-02-29 10:40:00,178.74,178.9,178.73,178.9,22652.0,151.8219,151.9578,151.8134,151.9578,22652.0
2016-02-29 10:45:00,178.9,178.99,178.85,178.94,8184.0,151.9578,152.0342,151.9153,151.9917,8184.0
2016-02-29 10:50:00,178.89,179.17,178.87,179.15,20528.0,151.9493,152.1871,151.9323,152.1701,20528.0
2016-02-29 10:55:00,179.17,179.17,179.04,179.11,22436.0,152.1871,152.1871,152.0767,152.1361,22436.0
2016-02-29 11:00:00,179.12,179.27,179.12,179.15,11514.0,152.1446,152.272,152.1446,152.1701,11514.0
2016-02-29 11:05:00,179.17,179.25,179.13,179.2,15557.0,152.1871,152.2551,152.1531,152.2126,15557.0
2016-02-29 11:10:00,179.23,179.3,179.19,179.27,18088.0,152.2381,152.2975,152.2041,152.272,18088.0
2016-02-29 11:15:00,179.28,179.37,179.28,179.33,11623.0,152.2805,152.357,152.2805,152.323,11623.0
2016-02-29 11:20:00,179.35,179.53,179.3,179.52,24445.0,152.34,152.4929,152.2975,152.4844,24445.0
2016-02-29 11:25:00,179.56,179.56,179.33,179.35,18261.0,152.5184,152.5184,152.323,152.34,18261.0
2016-02-29 11:30:00,179.33,179.7,179.32,179.7,23348.0,152.323,152.6373,152.3145,152.6373,23348.0
2016-02-29 11:35:00,179.68,179.95,179.6,179.95,33075.0,152.6203,152.8496,152.5523,152.8496,33075.0
2016-02-29 11:40:00,179.93,179.93,179.78,179.79,9793.0,152.8327,152.8327,152.7052,152.7137,9793.0
2016-02-29 11:45:00,179.83,179.86,179.71,179.73,37912.0,152.7477,152.7732,152.6458,152.6628,37912.0
2016-02-29 11:50:00,179.74,179.76,179.65,179.76,13324.0,152.6713,152.6883,152.5948,152.6883,13324.0
2016-02-29 11:55:00,179.73,179.74,179.62,179.7,14872.0,152.6628,152.6713,152.5693,152.6373,14872.0
2016-02-29 12:00:00,179.69,179.7,179.58,179.6,17469.0,152.6288,152.6373,152.5354,152.5523,17469.0
2016-02-29 12:05:00,179.61,179.62,179.52,179.52,12898.0,152.5608,152.5693,152.4844,152.4844,12898.0
2016-02-29 12:10:00,179.54,179.66,179.54,179.66,10221.0,152.5014,152.6033,152.5014,152.6033,10221.0
2016-02-29 12:15:00,179.66,179.74,179.65,179.72,15488.0,152.6033,152.6713,152.5948,152.6543,15488.0
2016-02-29 12:20:00,179.74,179.75,179.57,179.58,10100.0,152.6713,152.6798,152.5269,152.5354,10100.0
2016-02-29 12:25:00,179.59,179.61,179.39,179.47,28717.0,152.5439,152.5608,152.374,152.4419,28717.0
2016-02-29 12:30:00,179.47,179.49,179.35,179.46,27580.0,152.4419,152.4589,152.34,152.4334,27580.0
2016-02-29 12:35:00,179.48,179.54,179.32,179.34,47861.0,152.4504,152.5014,152.3145,152.3315,47861.0
2016-02-29 12:40:00,179.36,179.46,179.36,179.38,25933.0,152.3485,152.4334,152.3485,152.3655,25933.0
2016-02-29 12:45:00,179.4,179.46,179.38,179.39,36354.0,152.3825,152.4334,152.3655,152.374,36354.0
2016-02-29 12:50:00,179.38,179.51,179.37,179.49,27041.0,152.3655,152.4759,152.357,152.4589,27041.0
2016-02-29 12:55:00,179.51,179.57,179.4,179.54,16855.0,152.4759,152.5269,152.3825,152.5014,16855.0
2016-02-29 13:00:00,179.57,179.6,179.5,179.56,21790.0,152.5269,152.5523,152.4674,152.5184,21790.0
2016-02-29 13:05:00,179.54,179.55,179.49,179.52,11647.0,152.5014,152.5099,152.4589,152.4844,11647.0
2016-02-29 13:10:00,179.53,179.56,179.37,179.38,20546.0,152.4929,152.5184,152.357,152.3655,20546.0
2016-02-29 13:15:00,179.35,179.5,179.35,179.43,31923.0,152.34,152.4674,152.34,152.4079,31923.0
2016-02-29 13:20:00,179.45,179.46,179.4,179.44,4715.0,152.4249,152.4334,152.3825,152.4164,4715.0
2016-02-29 13:25:00,179.41,179.46,179.24,179.25,38065.0,152.391,152.4334,152.2466,152.2551,38065.0
2016-02-29 13:30:00,179.24,179.24,179.13,179.21,11273.0,152.2466,152.2466,152.1531,152.2211,11273.0
2016-02-29 13:35:00,179.22,179.26,179.18,179.25,14267.0,152.2296,152.2636,152.1956,152.2551,14267.0
2016-02-29 13:40:00,179.25,179.26,179.11,179.2,23288.0,152.2551,152.2636,152.1361,152.2126,23288.0
2016-02-29 13:45:00,179.22,179.26,179.2,179.26,13089.0,152.2296,152.2636,152.2126,152.2636,13089.0
2016-02-29 13:50:00,179.24,179.31,179.22,179.29,12774.0,152.2466,152.306,152.2296,152.289,12774.0
2016-02-29 13:55:00,179.28,179.29,179.21,179.28,24721.0,152.2805,152.289,152.2211,152.2805,24721.0
2016-02-29 14:00:00,179.28,179.3,179.14,179.21,25122.0,152.2805,152.2975,152.1616,152.2211,25122.0
2016-02-29 14:05:00,179.23,179.26,178.96,178.98,26797.0,152.2381,152.2636,152.0087,152.0257,26797.0
2016-02-29 14:10:00,178.98,179.0,178.89,178.89,34882.0,152.0257,152.0427,151.9493,151.9493,34882.0
2016-02-29 14:15:00,178.89,178.89,178.8,178.83,40390.0,151.9493,151.9493,151.8728,151.8983,40390.0
2016-02-29 14:20:00,178.8,178.8,178.51,178.59,31570.0,151.8728,151.8728,151.6265,151.6945,31570.0
2016-02-29 14:25:00,178.56,178.77,178.46,178.71,37086.0,151.669,151.8473,151.584,151.7964,37086.0
2016-02-29 14:30:00,178.7,178.77,178.54,178.59,11046.0,151.7879,151.8473,151.652,151.6945,11046.0
2016-02-29 14:35:00,178.59,178.69,178.52,178.63,20851.0,151.6945,151.7794,151.635,151.7284,20851.0
2016-02-29 14:40:00,178.61,178.66,178.34,178.39,15918.0,151.7114,151.7539,151.4821,151.5246,15918.0
2016-02-29 14:45:00,178.37,178.41,178.25,178.37,31368.0,151.5076,151.5416,151.4057,151.5076,31368.0
2016-02-29 14:50:00,178.35,178.47,178.34,178.35,10471.0,151.4906,151.5925,151.4821,151.4906,10471.0
2016-02-29 14:55:00,178.35,178.36,178.19,178.25,34996.0,151.4906,151.4991,151.3547,151.4057,34996.0
2016-02-29 15:00:00,178.22,178.22,178.01,178.1,19973.0,151.3802,151.3802,151.2018,151.2782,19973.0
2016-02-29 15:05:00,178.08,178.08,177.8,177.97,30720.0,151.2613,151.2613,151.0234,151.1678,30720.0
2016-02-29 15:10:00,177.97,177.97,177.77,177.84,26951.0,151.1678,151.1678,150.9979,151.0574,26951.0
2016-02-29 15:15:00,177.81,177.87,177.65,177.72,43803.0,151.0319,151.0829,150.896,150.9555,43803.0
2016-02-29 15:20:00,177.67,177.95,177.67,177.94,21663.0,150.913,151.1508,150.913,151.1423,21663.0
2016-02-29 15:25:00,177.93,178.11,177.84,178.07,22581.0,151.1338,151.2867,151.0574,151.2528,22581.0
2016-02-29 15:30:00,178.01,178.18,177.96,178.08,23337.0,151.2018,151.3462,151.1593,151.2613,23337.0
2016-02-29 15:35:00,178.06,178.16,177.92,178.16,25404.0,151.2443,151.3292,151.1254,151.3292,25404.0
2016-02-29 15:40:00,178.12,178.17,177.96,178.16,20166.0,151.2952,151.3377,151.1593,151.3292,20166.0
2016-02-29 15:45:00,178.17,178.24,178.03,178.12,52917.0,151.3377,151.3972,151.2188,151.2952,52917.0
2016-02-29 15:50:00,178.12,178.13,177.82,177.95,173226.0,151.2952,151.3037,151.0404,151.1508,173226.0
2016-02-29 15:55:00,177.94,178.04,177.38,177.42,597679.0,151.1423,151.2273,150.6667,150.7007,597679.0
2016-03-01 09:30:00,178.84,179.07,178.74,178.78,76832.0,151.9068,152.1022,151.8219,151.8558,76832.0
2016-03-01 09:35:00,178.86,178.86,178.55,178.57,42482.0,151.9238,151.9238,151.6605,151.6775,42482.0
2016-03-01 09:40:00,178.49,178.69,178.36,178.63,35324.0,151.6095,151.7794,151.4991,151.7284,35324.0
2016-03-01 09:45:00,178.64,178.71,178.33,178.56,55620.0,151.7369,151.7964,151.4736,151.669,55620.0
2016-03-01 09:50:00,178.54,178.76,178.49,178.71,20371.0,151.652,151.8389,151.6095,151.7964,20371.0
2016-03-01 09:55:00,178.68,178.81,178.59,178.75,24113.0,151.7709,151.8813,151.6945,151.8304,24113.0
2016-03-01 10:00:00,178.76,179.33,178.76,179.08,75230.0,151.8389,152.323,151.8389,152.1107,75230.0
2016-03-01 10:05:00,179.1,179.18,179.01,179.09,25926.0,152.1276,152.1956,152.0512,152.1192,25926.0
2016-03-01 10:10:00,179.17,179.22,178.96,179.0,13222.0,152.1871,152.2296,152.0087,152.0427,13222.0
2016-03-01 10:15:00,179.11,179.14,178.79,178.89,16608.0,152.1361,152.1616,151.8643,151.9493,16608.0
2016-03-01 10:20:00,178.92,179.59,178.9,179.57,40983.0,151.9748,152.5439,151.9578,152.5269,40983.0
2016-03-01 10:25:00,179.56,179.68,179.5,179.63,36149.0,152.5184,152.6203,152.4674,152.5778,36149.0
2016-03-01 10:30:00,179.64,179.88,179.54,179.78,50549.0,152.5863,152.7902,152.5014,152.7052,50549.0
2016-03-01 10:35:00,179.78,179.92,179.75,179.76,41606.0,152.7052,152.8242,152.6798,152.6883,41606.0
2016-03-01 10:40:00,179.79,179.87,179.73,179.84,58874.0,152.7137,152.7817,152.6628,152.7562,58874.0
2016-03-01 10:45:00,179.86,179.86,179.59,179.6,15151.0,152.7732,152.7732,152.5439,152.5523,15151.0
2016-03-01 10:50:00,179.65,179.65,179.55,179.63,21672.0,152.5948,152.5948,152.5099,152.5778,21672.0
2016-03-01 10:55:00,179.63,179.7,179.43,179.5,41297.0,152.5778,152.6373,152.4079,152.4674,41297.0
2016-03-01 11:00:00,179.51,179.71,179.51,179.65,10717.0,152.4759,152.6458,152.4759,152.5948,10717.0
2016-03-01 11:05:00,179.61,179.78,179.57,179.78,23864.0,152.5608,152.7052,152.5269,152.7052,23864.0
2016-03-01 11:10:00,179.77,179.88,179.75,179.85,44225.0,152.6967,152.7902,152.6798,152.7647,44225.0
2016-03-01 11:15:00,179.88,180.08,179.81,180.02,32446.0,152.7902,152.9601,152.7307,152.9091,32446.0
2016-03-01 11:20:00,180.02,180.15,179.98,180.07,33144.0,152.9091,153.0195,152.8751,152.9516,33144.0
2016-03-01 11:25:00,180.13,180.21,180.11,180.19,23474.0,153.0025,153.0705,152.9855,153.0535,23474.0
2016-03-01 11:30:00,180.17,180.25,180.14,180.23,30473.0,153.0365,153.1045,153.011,153.0875,30473.0
2016-03-01 11:35:00,180.24,180.41,180.18,180.37,51999.0,153.096,153.2404,153.045,153.2064,51999.0
2016-03-01 11:40:00,180.41,180.44,180.32,180.33,9271.0,153.2404,153.2658,153.1639,153.1724,9271.0
2016-03-01 11:45:00,180.34,180.49,180.34,180.49,23433.0,153.1809,153.3083,153.1809,153.3083,23433.0
2016-03-01 11:50:00,180.49,180.62,180.43,180.6,47862.0,153.3083,153.4187,153.2574,153.4017,47862.0
2016-03-01 11:55:00,180.6,180.66,180.55,180.65,14943.0,153.4017,153.4527,153.3593,153.4442,14943.0
2016-03-01 12:00:00,180.63,180.89,180.6,180.87,52234.0,153.4272,153.6481,153.4017,153.6311,52234.0
2016-03-01 12:05:00,180.88,181.03,180.84,180.93,56492.0,153.6396,153.767,153.6056,153.6821,56492.0
2016-03-01 12:10:00,180.92,180.97,180.77,180.77,27340.0,153.6736,153.716,153.5461,153.5461,27340.0
2016-03-01 12:15:00,180.8,180.82,180.74,180.8,7464.0,153.5716,153.5886,153.5207,153.5716,7464.0
2016-03-01 12:20:00,180.81,180.85,180.7,180.74,18077.0,153.5801,153.6141,153.4867,153.5207,18077.0
2016-03-01 12:25:00,180.72,180.81,180.72,180.81,7067.0,153.5037,153.5801,153.5037,153.5801,7067.0
2016-03-01 12:30:00,180.83,180.88,180.74,180.88,8229.0,153.5971,153.6396,153.5207,153.6396,8229.0
2016-03-01 12:35:00,180.88,180.89,180.71,180.71,18391.0,153.6396,153.6481,153.4952,153.4952,18391.0
2016-03-01 12:40:00,180.73,180.83,180.7,180.81,5761.0,153.5122,153.5971,153.4867,153.5801,5761.0
2016-03-01 12:45:00,180.85,180.95,180.81,180.82,16185.0,153.6141,153.699,153.5801,153.5886,16185.0
2016-03-01 12:50:00,180.83,180.93,180.81,180.89,33611.0,153.5971,153.6821,153.5801,153.6481,33611.0
2016-03-01 12:55:00,180.89,180.99,180.84,180.99,18807.0,153.6481,153.733,153.6056,153.733,18807.0
2016-03-01 13:00:00,180.97,180.98,180.78,180.83,25198.0,153.716,153.7245,153.5546,153.5971,25198.0
2016-03-01 13:05:00,180.82,180.91,180.8,180.87,27112.0,153.5886,153.6651,153.5716,153.6311,27112.0
2016-03-01 13:10:00,180.86,180.97,180.84,180.95,5947.0,153.6226,153.716,153.6056,153.699,5947.0
2016-03-01 13:15:00,180.96,180.97,180.92,180.93,9467.0,153.7075,153.716,153.6736,153.6821,9467.0
2016-03-01 13:20:00,180.98,181.13,180.9,180.98,28403.0,153.7245,153.8519,153.6566,153.7245,28403.0
2016-03-01 13:25:00,181.02,181.1,180.98,181.05,9185.0,153.7585,153.8264,153.7245,153.784,9185.0
2016-03-01 13:30:00,181.08,181.17,181.08,181.12,30614.0,153.8095,153.8859,153.8095,153.8434,30614.0
2016-03-01 13:35:00,181.12,181.18,181.11,181.18,4133.0,153.8434,153.8944,153.8349,153.8944,4133.0
2016-03-01 13:40:00,181.17,181.3,181.15,181.28,30875.0,153.8859,153.9963,153.8689,153.9793,30875.0
2016-03-01 13:45:00,181.27,181.33,181.21,181.27,24896.0,153.9708,154.0218,153.9199,153.9708,24896.0
2016-03-01 13:50:00,181.25,181.26,181.06,181.06,24802.0,153.9539,153.9624,153.7925,153.7925,24802.0
2016-03-01 13:55:00,181.11,181.12,181.01,181.09,17207.0,153.8349,153.8434,153.75,153.818,17207.0
2016-03-01 14:00:00,181.07,181.13,181.03,181.11,9196.0,153.801,153.8519,153.767,153.8349,9196.0
2016-03-01 14:05:00,181.09,181.24,181.09,181.16,30747.0,153.818,153.9454,153.818,153.8774,30747.0
2016-03-01 14:10:00,181.18,181.21,181.03,181.03,12034.0,153.8944,153.9199,153.767,153.767,12034.0
2016-03-01 14:15:00,181.03,181.09,181.02,181.07,13856.0,153.767,153.818,153.7585,153.801,13856.0
2016-03-01 14:20:00,181.06,181.09,180.96,180.98,14935.0,153.7925,153.818,153.7075,153.7245,14935.0
2016-03-01 14:25:00,180.94,181.06,180.87,181.01,117081.0,153.6905,153.7925,153.6311,153.75,117081.0
2016-03-01 14:30:00,181.03,181.13,181.01,181.08,65668.0,153.767,153.8519,153.75,153.8095,65668.0
2016-03-01 14:35:00,181.08,181.12,180.96,181.02,18994.0,153.8095,153.8434,153.7075,153.7585,18994.0
2016-03-01 14:40:00,181.02,181.28,181.02,181.25,23052.0,153.7585,153.9793,153.7585,153.9539,23052.0
2016-03-01 14:45:00,181.23,181.33,181.23,181.25,18542.0,153.9369,154.0218,153.9369,153.9539,18542.0
2016-03-01 14:50:00,181.29,181.4,181.28,181.36,35190.0,153.9878,154.0813,153.9793,154.0473,35190.0
2016-03-01 14:55:00,181.38,181.53,181.38,181.52,17228.0,154.0643,154.1917,154.0643,154.1832,17228.0
2016-03-01 15:00:00,181.51,181.6,181.49,181.58,11092.0,154.1747,154.2511,154.1577,154.2342,11092.0
2016-03-01 15:05:00,181.59,181.69,181.56,181.64,46204.0,154.2427,154.3276,154.2172,154.2851,46204.0
2016-03-01 15:10:00,181.65,181.68,181.53,181.57,26743.0,154.2936,154.3191,154.1917,154.2257,26743.0
2016-03-01 15:15:00,181.58,181.6,181.49,181.56,13867.0,154.2342,154.2511,154.1577,154.2172,13867.0
2016-03-01 15:20:00,181.55,181.55,181.46,181.47,11474.0,154.2087,154.2087,154.1322,154.1407,11474.0
2016-03-01 15:25:00,181.45,181.52,181.42,181.45,10182.0,154.1237,154.1832,154.0983,154.1237,10182.0
2016-03-01 15:30:00,181.45,181.45,181.37,181.4,23787.0,154.1237,154.1237,154.0558,154.0813,23787.0
2016-03-01 15:35:00,181.43,181.44,181.29,181.3,39729.0,154.1068,154.1152,153.9878,153.9963,39729.0
2016-03-01 15:40:00,181.3,181.4,181.21,181.37,67672.0,153.9963,154.0813,153.9199,154.0558,67672.0
2016-03-01 15:45:00,181.34,181.38,181.23,181.24,60158.0,154.0303,154.0643,153.9369,153.9454,60158.0
2016-03-01 15:50:00,181.25,181.39,181.25,181.39,52888.0,153.9539,154.0728,153.9539,154.0728,52888.0
2016-03-01 15:55:00,181.38,181.74,181.35,181.73,136307.0,154.0643,154.3701,154.0388,154.3616,136307.0
2016-03-02 09:30:00,181.36,181.48,181.26,181.32,121648.0,154.0473,154.1492,153.9624,154.0133,121648.0
2016-03-02 09:35:00,181.27,181.63,181.26,181.44,72357.0,153.9708,154.2766,153.9624,154.1152,72357.0
2016-03-02 09:40:00,181.45,181.62,181.4,181.57,17515.0,154.1237,154.2681,154.0813,154.2257,17515.0
2016-03-02 09:45:00,181.56,181.65,181.48,181.5,26583.0,154.2172,154.2936,154.1492,154.1662,26583.0
2016-03-02 09:50:00,181.48,181.48,181.1,181.11,23571.0,154.1492,154.1492,153.8264,153.8349,23571.0
2016-03-02 09:55:00,181.12,181.32,181.08,181.28,21091.0,153.8434,154.0133,153.8095,153.9793,21091.0
2016-03-02 10:00:00,181.25,181.41,181.19,181.27,12178.0,153.9539,154.0898,153.9029,153.9708,12178.0
2016-03-02 10:05:00,181.34,181.62,181.31,181.57,73032.0,154.0303,154.2681,154.0048,154.2257,73032.0
2016-03-02 10:10:00,181.59,181.77,181.53,181.75,18409.0,154.2427,154.3955,154.1917,154.3786,18409.0
2016-03-02 10:15:00,181.77,181.8,181.57,181.65,19181.0,154.3955,154.421,154.2257,154.2936,19181.0
2016-03-02 10:20:00,181.64,181.64,181.45,181.45,9922.0,154.2851,154.2851,154.1237,154.1237,9922.0
2016-03-02 10:25:00,181.45,181.52,181.4,181.44,12962.0,154.1237,154.1832,154.0813,154.1152,12962.0
2016-03-02 10:30:00,181.44,181.46,180.96,181.27,65295.0,154.1152,154.1322,153.7075,153.9708,65295.0
2016-03-02 10:35:00,181.27,181.37,181.05,181.06,15241.0,153.9708,154.0558,153.784,153.7925,15241.0
2016-03-02 10:40:00,181.0,181.11,180.9,181.11,31626.0,153.7415,153.8349,153.6566,153.8349,31626.0
2016-03-02 10:45:00,181.07,181.26,181.07,181.26,16080.0,153.801,153.9624,153.801,153.9624,16080.0
2016-03-02 10:50:00,181.21,181.36,181.15,181.34,11895.0,153.9199,154.0473,153.8689,154.0303,11895.0
2016-03-02 10:55:00,181.36,181.67,181.36,181.64,33758.0,154.0473,154.3106,154.0473,154.2851,33758.0
2016-03-02 11:00:00,181.6,181.91,181.51,181.83,49843.0,154.2511,154.5145,154.1747,154.4465,49843.0
2016-03-02 11:05:00,181.84,182.0,181.83,181.88,36668.0,154.455,154.5909,154.4465,154.489,36668.0
2016-03-02 11:10:00,181.91,182.0,181.86,181.88,21575.0,154.5145,154.5909,154.472,154.489,21575.0
2016-03-02 11:15:00,181.9,181.94,181.77,181.78,16570.0,154.506,154.5399,154.3955,154.404,16570.0
2016-03-02 11:20:00,181.78,181.81,181.67,181.8,7879.0,154.404,154.4295,154.3106,154.421,7879.0
2016-03-02 11:25:00,181.72,181.82,181.64,181.79,10604.0,154.3531,154.438,154.2851,154.4125,10604.0
2016-03-02 11:30:00,181.82,181.99,181.67,181.78,21446.0,154.438,154.5824,154.3106,154.404,21446.0
2016-03-02 11:35:00,181.72,181.73,181.57,181.7,16023.0,154.3531,154.3616,154.2257,154.3361,16023.0
2016-03-02 11:40:00,181.68,181.75,181.63,181.75,6615.0,154.3191,154.3786,154.2766,154.3786,6615.0
2016-03-02 11:45:00,181.8,181.8,181.53,181.71,20673.0,154.421,154.421,154.1917,154.3446,20673.0
2016-03-02 11:50:00,181.67,181.71,181.55,181.61,11331.0,154.3106,154.3446,154.2087,154.2596,11331.0
2016-03-02 11:55:00,181.57,181.61,181.33,181.33,27770.0,154.2257,154.2596,154.0218,154.0218,27770.0
2016-03-02 12:00:00,181.3,181.35,181.22,181.24,6655.0,153.9963,154.0388,153.9284,153.9454,6655.0
2016-03-02 12:05:00,181.2,181.29,181.17,181.28,22641.0,153.9114,153.9878,153.8859,153.9793,22641.0
2016-03-02 12:10:00,181.26,181.41,181.26,181.35,5832.0,153.9624,154.0898,153.9624,154.0388,5832.0
2016-03-02 12:15:00,181.38,181.44,181.33,181.33,6645.0,154.0643,154.1152,154.0218,154.0218,6645.0
2016-03-02 12:20:00,181.36,181.44,181.32,181.32,9270.0,154.0473,154.1152,154.0133,154.0133,9270.0
2016-03-02 12:25:00,181.3,181.38,181.28,181.32,5141.0,153.9963,154.0643,153.9793,154.0133,5141.0
2016-03-02 12:30:00,181.31,181.34,181.25,181.32,9871.0,154.0048,154.0303,153.9539,154.0133,9871.0
2016-03-02 12:35:00,181.29,181.6,181.29,181.53,11382.0,153.9878,154.2511,153.9878,154.1917,11382.0
2016-03-02 12:40:00,181.59,181.66,181.59,181.61,6819.0,154.2427,154.3021,154.2427,154.2596,6819.0
2016-03-02 12:45:00,181.61,181.73,181.57,181.61,15017.0,154.2596,154.3616,154.2257,154.2596,15017.0
2016-03-02 12:50:00,181.62,181.67,181.55,181.61,40967.0,154.2681,154.3106,154.2087,154.2596,40967.0
2016-03-02 12:55:00,181.61,181.71,181.55,181.68,28126.0,154.2596,154.3446,154.2087,154.3191,28126.0
2016-03-02 13:00:00,181.68,181.72,181.59,181.59,24858.0,154.3191,154.3531,154.2427,154.2427,24858.0
2016-03-02 13:05:00,181.61,181.71,181.61,181.71,7179.0,154.2596,154.3446,154.2596,154.3446,7179.0
2016-03-02 13:10:00,181.68,181.76,181.62,181.75,10684.0,154.3191,154.3871,154.2681,154.3786,10684.0
2016-03-02 13:15:00,181.75,181.78,181.69,181.78,5343.0,154.3786,154.404,154.3276,154.404,5343.0
2016-03-02 13:20:00,181.72,181.75,181.59,181.74,586654.0,154.3531,154.3786,154.2427,154.3701,586654.0
2016-03-02 13:25:00,181.8,181.89,181.8,181.87,2349.0,154.421,154.4975,154.421,154.4805,2349.0
2016-03-02 13:30:00,181.85,181.87,181.79,181.83,9215.0,154.4635,154.4805,154.4125,154.4465,9215.0
2016-03-02 13:35:00,181.84,181.84,181.76,181.82,7899.0,154.455,154.455,154.3871,154.438,7899.0
2016-03-02 13:40:00,181.86,181.94,181.86,181.91,7042.0,154.472,154.5399,154.472,154.5145,7042.0
2016-03-02 13:45:00,181.91,181.97,181.87,181.92,12303.0,154.5145,154.5654,154.4805,154.523,12303.0
2016-03-02 13:50:00,181.91,181.94,181.84,181.94,241268.0,154.5145,154.5399,154.455,154.5399,241268.0
2016-03-02 13:55:00,181.92,181.94,181.57,181.58,52270.0,154.523,154.5399,154.2257,154.2342,52270.0
2016-03-02 14:00:00,181.56,181.73,181.56,181.73,23019.0,154.2172,154.3616,154.2172,154.3616,23019.0
2016-03-02 14:05:00,181.72,181.72,181.45,181.47,26169.0,154.3531,154.3531,154.1237,154.1407,26169.0
2016-03-02 14:10:00,181.46,181.56,181.38,181.47,26061.0,154.1322,154.2172,154.0643,154.1407,26061.0
2016-03-02 14:15:00,181.48,181.55,181.43,181.46,11620.0,154.1492,154.2087,154.1068,154.1322,11620.0
2016-03-02 14:20:00,181.45,181.63,181.45,181.61,14301.0,154.1237,154.2766,154.1237,154.2596,14301.0
2016-03-02 14:25:00,181.65,181.78,181.61,181.71,21808.0,154.2936,154.404,154.2596,154.3446,21808.0
2016-03-02 14:30:00,181.69,181.84,181.69,181.81,20829.0,154.3276,154.455,154.3276,154.4295,20829.0
2016-03-02 14:35:00,181.83,181.97,181.82,181.92,22405.0,154.4465,154.5654,154.438,154.523,22405.0
2016-03-02 14:40:00,181.97,182.1,181.97,182.06,24353.0,154.5654,154.6758,154.5654,154.6419,24353.0
2016-03-02 14:45:00,182.05,182.05,181.97,182.03,16628.0,154.6334,154.6334,154.5654,154.6164,16628.0
2016-03-02 14:50:00,182.03,182.16,182.0,182.0,16426.0,154.6164,154.7268,154.5909,154.5909,16426.0
2016-03-02 14:55:00,182.01,182.04,181.96,181.99,17785.0,154.5994,154.6249,154.5569,154.5824,17785.0
2016-03-02 15:00:00,181.99,182.01,181.84,181.88,27198.0,154.5824,154.5994,154.455,154.489,27198.0
2016-03-02 15:05:00,181.86,181.89,181.74,181.85,31133.0,154.472,154.4975,154.3701,154.4635,31133.0
2016-03-02 15:10:00,181.87,182.14,181.85,182.12,14697.0,154.4805,154.7098,154.4635,154.6928,14697.0
2016-03-02 15:15:00,182.14,182.15,181.97,182.02,53028.0,154.7098,154.7183,154.5654,154.6079,53028.0
2016-03-02 15:20:00,182.01,182.21,182.01,182.16,33785.0,154.5994,154.7693,154.5994,154.7268,33785.0
2016-03-02 15:25:00,182.18,182.18,182.0,182.01,78259.0,154.7438,154.7438,154.5909,154.5994,78259.0
2016-03-02 15:30:00,182.01,182.17,181.86,182.15,76874.0,154.5994,154.7353,154.472,154.7183,76874.0
2016-03-02 15:35:00,182.14,182.2,182.03,182.09,71937.0,154.7098,154.7608,154.6164,154.6674,71937.0
2016-03-02 15:40:00,182.06,182.25,182.05,182.23,30339.0,154.6419,154.8033,154.6334,154.7863,30339.0
2016-03-02 15:45:00,182.25,182.27,182.13,182.22,28616.0,154.8033,154.8202,154.7013,154.7778,28616.0
2016-03-02 15:50:00,182.23,182.34,182.13,182.34,63383.0,154.7863,154.8797,154.7013,154.8797,63383.0
2016-03-02 15:55:00,182.31,182.54,182.28,182.5,232302.0,154.8542,155.0496,154.8287,155.0156,232302.0
2016-03-03 09:30:00,182.27,182.31,182.07,182.17,68435.0,154.8202,154.8542,154.6504,154.7353,68435.0
2016-03-03 09:35:00,182.2,182.32,182.08,182.09,16653.0,154.7608,154.8627,154.6589,154.6674,16653.0
2016-03-03 09:40:00,182.07,182.18,181.78,181.85,80353.0,154.6504,154.7438,154.404,154.4635,80353.0
2016-03-03 09:45:00,181.85,182.0,181.84,182.0,52182.0,154.4635,154.5909,154.455,154.5909,52182.0
2016-03-03 09:50:00,181.98,182.1,181.97,182.08,17411.0,154.5739,154.6758,154.5654,154.6589,17411.0
2016-03-03 09:55:00,182.05,182.05,181.89,181.96,17106.0,154.6334,154.6334,154.4975,154.5569,17106.0
2016-03-03 10:00:00,181.96,182.04,181.71,182.01,97146.0,154.5569,154.6249,154.3446,154.5994,97146.0
2016-03-03 10:05:00,182.02,182.1,181.97,182.0,59838.0,154.6079,154.6758,154.5654,154.5909,59838.0
2016-03-03 10:10:00,181.99,182.1,181.7,181.71,30853.0,154.5824,154.6758,154.3361,154.3446,30853.0
2016-03-03 10:15:00,181.71,181.97,181.7,181.96,31470.0,154.3446,154.5654,154.3361,154.5569,31470.0
2016-03-03 10:20:00,181.96,182.02,181.88,181.92,27408.0,154.5569,154.6079,154.489,154.523,27408.0
2016-03-03 10:25:00,181.92,182.13,181.81,182.09,20484.0,154.523,154.7013,154.4295,154.6674,20484.0
2016-03-03 10:30:00,182.1,182.25,182.1,182.2,25714.0,154.6758,154.8033,154.6758,154.7608,25714.0
2016-03-03 10:35:00,182.21,182.28,182.1,182.24,65858.0,154.7693,154.8287,154.6758,154.7948,65858.0
2016-03-03 10:40:00,182.27,182.28,182.1,182.11,46385.0,154.8202,154.8287,154.6758,154.6843,46385.0
2016-03-03 10:45:00,182.13,182.39,182.13,182.33,21108.0,154.7013,154.9222,154.7013,154.8712,21108.0
2016-03-03 10:50:00,182.34,182.41,182.29,182.35,58315.0,154.8797,154.9392,154.8372,154.8882,58315.0
2016-03-03 10:55:00,182.41,182.49,182.33,182.34,53650.0,154.9392,155.0071,154.8712,154.8797,53650.0
2016-03-03 11:00:00,182.36,182.39,182.23,182.23,21206.0,154.8967,154.9222,154.7863,154.7863,21206.0
2016-03-03 11:05:00,182.24,182.36,182.21,182.33,23323.0,154.7948,154.8967,154.7693,154.8712,23323.0
2016-03-03 11:10:00,182.33,182.42,182.23,182.28,47440.0,154.8712,154.9477,154.7863,154.8287,47440.0
2016-03-03 11:15:00,182.3,182.35,182.19,182.22,22486.0,154.8457,154.8882,154.7523,154.7778,22486.0
2016-03-03 11:20:00,182.21,182.23,181.85,181.88,36797.0,154.7693,154.7863,154.4635,154.489,36797.0
2016-03-03 11:25:00,181.89,181.95,181.7,181.74,55428.0,154.4975,154.5484,154.3361,154.3701,55428.0
2016-03-03 11:30:00,181.75,181.91,181.7,181.86,69612.0,154.3786,154.5145,154.3361,154.472,69612.0
2016-03-03 11:35:00,181.91,181.91,181.76,181.86,48387.0,154.5145,154.5145,154.3871,154.472,48387.0
2016-03-03 11:40:00,181.89,181.95,181.78,181.84,26566.0,154.4975,154.5484,154.404,154.455,26566.0
2016-03-03 11:45:00,181.84,182.0,181.81,181.92,32393.0,154.455,154.5909,154.4295,154.523,32393.0
2016-03-03 11:50:00,181.95,182.01,181.83,181.87,26741.0,154.5484,154.5994,154.4465,154.4805,26741.0
2016-03-03 11:55:00,181.9,182.07,181.82,182.02,20006.0,154.506,154.6504,154.438,154.6079,20006.0
2016-03-03 12:00:00,182.04,182.17,182.01,182.03,21626.0,154.6249,154.7353,154.5994,154.6164,21626.0
2016-03-03 12:05:00,182.01,182.15,181.93,182.12,14770.0,154.5994,154.7183,154.5315,154.6928,14770.0
2016-03-03 12:10:00,182.13,182.17,182.05,182.07,15662.0,154.7013,154.7353,154.6334,154.6504,15662.0
2016-03-03 12:15:00,182.07,182.09,181.92,181.92,15903.0,154.6504,154.6674,154.523,154.523,15903.0
2016-03-03 12:20:00,181.94,182.04,181.84,182.0,18176.0,154.5399,154.6249,154.455,154.5909,18176.0
2016-03-03 12:25:00,181.98,182.02,181.85,181.85,19531.0,154.5739,154.6079,154.4635,154.4635,19531.0
2016-03-03 12:30:00,181.88,182.04,181.88,181.97,11459.0,154.489,154.6249,154.489,154.5654,11459.0
2016-03-03 12:35:00,181.95,182.1,181.92,182.08,8941.0,154.5484,154.6758,154.523,154.6589,8941.0
2016-03-03 12:40:00,182.09,182.12,182.05,182.11,18681.0,154.6674,154.6928,154.6334,154.6843,18681.0
2016-03-03 12:45:00,182.11,182.23,181.98,182.01,18545.0,154.6843,154.7863,154.5739,154.5994,18545.0
2016-03-03 12:50:00,182.04,182.14,182.0,182.13,10512.0,154.6249,154.7098,154.5909,154.7013,10512.0
2016-03-03 12:55:00,182.13,182.2,182.1,182.2,11600.0,154.7013,154.7608,154.6758,154.7608,11600.0
2016-03-03 13:00:00,182.21,182.35,182.2,182.33,9788.0,154.7693,154.8882,154.7608,154.8712,9788.0
2016-03-03 13:05:00,182.31,182.37,182.28,182.36,35732.0,154.8542,154.9052,154.8287,154.8967,35732.0
2016-03-03 13:10:00,182.39,182.44,182.32,182.35,23039.0,154.9222,154.9646,154.8627,154.8882,23039.0
2016-03-03 13:15:00,182.34,182.37,182.29,182.37,29872.0,154.8797,154.9052,154.8372,154.9052,29872.0
2016-03-03 13:20:00,182.39,182.49,182.33,182.39,16667.0,154.9222,155.0071,154.8712,154.9222,16667.0
2016-03-03 13:25:00,182.41,182.41,182.22,182.29,27076.0,154.9392,154.9392,154.7778,154.8372,27076.0
2016-03-03 13:30:00,182.29,182.51,182.29,182.51,17010.0,154.8372,155.0241,154.8372,155.0241,17010.0
2016-03-03 13:35:00,182.53,182.59,182.49,182.58,14691.0,155.0411,155.0921,155.0071,155.0836,14691.0
2016-03-03 13:40:00,182.58,182.59,182.47,182.57,23917.0,155.0836,155.0921,154.9901,155.0751,23917.0
2016-03-03 13:45:00,182.6,182.72,182.6,182.68,41565.0,155.1005,155.2025,155.1005,155.1685,41565.0
2016-03-03 13:50:00,182.69,182.73,182.53,182.61,35992.0,155.177,155.211,155.0411,155.109,35992.0
2016-03-03 13:55:00,182.6,182.65,182.54,182.63,13609.0,155.1005,155.143,155.0496,155.126,13609.0
2016-03-03 14:00:00,182.66,182.7,182.57,182.64,21561.0,155.1515,155.1855,155.0751,155.1345,21561.0
2016-03-03 14:05:00,182.65,182.65,182.48,182.53,26543.0,155.143,155.143,154.9986,155.0411,26543.0
2016-03-03 14:10:00,182.53,182.62,182.51,182.58,20704.0,155.0411,155.1175,155.0241,155.0836,20704.0
2016-03-03 14:15:00,182.59,182.6,182.51,182.57,18449.0,155.0921,155.1005,155.0241,155.0751,18449.0
2016-03-03 14:20:00,182.55,182.69,182.55,182.67,54909.0,155.0581,155.177,155.0581,155.16,54909.0
2016-03-03 14:25:00,182.67,182.84,182.63,182.65,52897.0,155.16,155.3044,155.126,155.143,52897.0
2016-03-03 14:30:00,182.65,182.68,182.49,182.62,54218.0,155.143,155.1685,155.0071,155.1175,54218.0
2016-03-03 14:35:00,182.62,182.82,182.6,182.82,33821.0,155.1175,155.2874,155.1005,155.2874,33821.0
2016-03-03 14:40:00,182.81,182.89,182.78,182.87,25180.0,155.2789,155.3469,155.2534,155.3299,25180.0
2016-03-03 14:45:00,182.86,182.88,182.81,182.86,15897.0,155.3214,155.3384,155.2789,155.3214,15897.0
2016-03-03 14:50:00,182.86,182.95,182.83,182.92,31943.0,155.3214,155.3978,155.2959,155.3724,31943.0
2016-03-03 14:55:00,182.92,182.92,182.82,182.82,31248.0,155.3724,155.3724,155.2874,155.2874,31248.0
2016-03-03 15:00:00,182.86,183.02,182.83,182.9,72451.0,155.3214,155.4573,155.2959,155.3554,72451.0
2016-03-03 15:05:00,182.88,182.9,182.79,182.79,28866.0,155.3384,155.3554,155.2619,155.2619,28866.0
2016-03-03 15:10:00,182.8,182.81,182.71,182.79,25072.0,155.2704,155.2789,155.194,155.2619,25072.0
2016-03-03 15:15:00,182.77,182.83,182.73,182.74,38567.0,155.2449,155.2959,155.211,155.2195,38567.0
2016-03-03 15:20:00,182.69,182.84,182.69,182.82,43720.0,155.177,155.3044,155.177,155.2874,43720.0
2016-03-03 15:25:00,182.82,182.9,182.76,182.9,30657.0,155.2874,155.3554,155.2365,155.3554,30657.0
2016-03-03 15:30:00,182.9,182.98,182.84,182.98,13767.0,155.3554,155.4233,155.3044,155.4233,13767.0
2016-03-03 15:35:00,182.98,183.1,182.95,183.01,41598.0,155.4233,155.5253,155.3978,155.4488,41598.0
2016-03-03 15:40:00,183.02,183.12,183.0,183.08,17858.0,155.4573,155.5422,155.4403,155.5083,17858.0
2016-03-03 15:45:00,183.09,183.2,183.09,183.17,29855.0,155.5168,155.6102,155.5168,155.5847,29855.0
2016-03-03 15:50:00,183.18,183.2,183.1,183.16,48860.0,155.5932,155.6102,155.5253,155.5762,48860.0
2016-03-03 15:55:00,183.19,183.23,183.14,183.2,65043.0,155.6017,155.6357,155.5592,155.6102,65043.0
2016-03-04 09:30:00,183.45,183.55,183.16,183.18,112549.0,155.8225,155.9075,155.5762,155.5932,112549.0
2016-03-04 09:35:00,183.16,183.22,182.95,183.18,50680.0,155.5762,155.6272,155.3978,155.5932,50680.0
2016-03-04 09:40:00,183.11,183.11,182.76,182.93,26305.0,155.5337,155.5337,155.2365,155.3809,26305.0
2016-03-04 09:45:00,182.93,182.97,182.82,182.88,61097.0,155.3809,155.4148,155.2874,155.3384,61097.0
2016-03-04 09:50:00,182.84,182.99,182.63,182.65,30952.0,155.3044,155.4318,155.126,155.143,30952.0
2016-03-04 09:55:00,182.66,182.77,182.55,182.74,25532.0,155.1515,155.2449,155.0581,155.2195,25532.0
2016-03-04 10:00:00,182.79,182.88,182.57,182.71,39102.0,155.2619,155.3384,155.0751,155.194,39102.0
2016-03-04 10:05:00,182.67,182.95,182.6,182.89,25577.0,155.16,155.3978,155.1005,155.3469,25577.0
2016-03-04 10:10:00,182.9,183.18,182.75,183.18,16436.0,155.3554,155.5932,155.228,155.5932,16436.0
2016-03-04 10:15:00,183.18,183.23,183.04,183.06,33578.0,155.5932,155.6357,155.4743,155.4913,33578.0
2016-03-04 10:20:00,183.04,183.12,182.92,182.97,24588.0,155.4743,155.5422,155.3724,155.4148,24588.0
2016-03-04 10:25:00,182.97,183.23,182.93,183.14,37133.0,155.4148,155.6357,155.3809,155.5592,37133.0
2016-03-04 10:30:00,183.19,183.32,183.09,183.22,47793.0,155.6017,155.7121,155.5168,155.6272,47793.0
2016-03-04 10:35:00,183.26,183.42,183.26,183.38,35107.0,155.6612,155.7971,155.6612,155.7631,35107.0
2016-03-04 10:40:00,183.43,183.63,183.36,183.59,15988.0,155.8056,155.9754,155.7461,155.9415,15988.0
2016-03-04 10:45:00,183.58,183.77,183.56,183.75,50657.0,155.933,156.0943,155.916,156.0774,50657.0
2016-03-04 10:50:00,183.72,183.72,183.6,183.67,21938.0,156.0519,156.0519,155.95,156.0094,21938.0
2016-03-04 10:55:00,183.68,183.69,183.55,183.58,17315.0,156.0179,156.0264,155.9075,155.933,17315.0
2016-03-04 11:00:00,183.64,183.83,183.64,183.81,15314.0,155.9839,156.1453,155.9839,156.1283,15314.0
2016-03-04 11:05:00,183.81,184.02,183.81,184.01,24309.0,156.1283,156.3067,156.1283,156.2982,24309.0
2016-03-04 11:10:00,184.01,184.17,183.94,184.13,26816.0,156.2982,156.4341,156.2387,156.4001,26816.0
2016-03-04 11:15:00,184.12,184.32,184.1,184.31,25279.0,156.3916,156.5615,156.3747,156.553,25279.0
2016-03-04 11:20:00,184.29,184.29,184.02,184.06,21276.0,156.536,156.536,156.3067,156.3407,21276.0
2016-03-04 11:25:00,184.07,184.1,183.91,183.93,32867.0,156.3492,156.3747,156.2133,156.2303,32867.0
2016-03-04 11:30:00,183.95,184.09,183.93,184.01,14473.0,156.2472,156.3662,156.2303,156.2982,14473.0
2016-03-04 11:35:00,184.05,184.12,183.84,183.88,18743.0,156.3322,156.3916,156.1538,156.1878,18743.0
2016-03-04 11:40:00,183.89,183.89,183.78,183.83,17864.0,156.1963,156.1963,156.1028,156.1453,17864.0
2016-03-04 11:45:00,183.82,183.96,183.82,183.88,13862.0,156.1368,156.2557,156.1368,156.1878,13862.0
2016-03-04 11:50:00,183.89,183.96,183.88,183.95,12354.0,156.1963,156.2557,156.1878,156.2472,12354.0
2016-03-04 11:55:00,183.99,184.12,183.94,184.1,20796.0,156.2812,156.3916,156.2387,156.3747,20796.0
2016-03-04 12:00:00,184.13,184.21,184.07,184.17,19090.0,156.4001,156.4681,156.3492,156.4341,19090.0
2016-03-04 12:05:00,184.17,184.2,184.09,184.1,49101.0,156.4341,156.4596,156.3662,156.3747,49101.0
2016-03-04 12:10:00,184.1,184.15,184.01,184.01,8132.0,156.3747,156.4171,156.2982,156.2982,8132.0
2016-03-04 12:15:00,184.03,184.03,183.91,183.92,8774.0,156.3152,156.3152,156.2133,156.2218,8774.0
2016-03-04 12:20:00,183.95,184.04,183.86,183.88,16289.0,156.2472,156.3237,156.1708,156.1878,16289.0
2016-03-04 12:25:00,183.9,183.96,183.84,183.96,9699.0,156.2048,156.2557,156.1538,156.2557,9699.0
2016-03-04 12:30:00,183.94,184.06,183.94,184.0,9215.0,156.2387,156.3407,156.2387,156.2897,9215.0
2016-03-04 12:35:00,183.96,184.07,183.94,183.94,17666.0,156.2557,156.3492,156.2387,156.2387,17666.0
2016-03-04 12:40:00,183.96,184.0,183.89,183.92,10640.0,156.2557,156.2897,156.1963,156.2218,10640.0
2016-03-04 12:45:00,183.94,184.03,183.87,184.02,13826.0,156.2387,156.3152,156.1793,156.3067,13826.0
2016-03-04 12:50:00,183.98,184.27,183.97,184.19,22688.0,156.2727,156.519,156.2642,156.4511,22688.0
2016-03-04 12:55:00,184.18,184.21,184.1,184.14,31839.0,156.4426,156.4681,156.3747,156.4086,31839.0
2016-03-04 13:00:00,184.16,184.16,184.08,184.15,13969.0,156.4256,156.4256,156.3577,156.4171,13969.0
2016-03-04 13:05:00,184.14,184.16,184.01,184.01,7677.0,156.4086,156.4256,156.2982,156.2982,7677.0
2016-03-04 13:10:00,183.99,184.03,183.93,184.02,22023.0,156.2812,156.3152,156.2303,156.3067,22023.0
2016-03-04 13:15:00,184.02,184.07,184.01,184.03,7681.0,156.3067,156.3492,156.2982,156.3152,7681.0
2016-03-04 13:20:00,184.1,184.15,184.05,184.14,8220.0,156.3747,156.4171,156.3322,156.4086,8220.0
2016-03-04 13:25:00,184.18,184.3,184.14,184.28,9531.0,156.4426,156.5445,156.4086,156.5275,9531.0
2016-03-04 13:30:00,184.25,184.25,184.16,184.2,10294.0,156.5021,156.5021,156.4256,156.4596,10294.0
2016-03-04 13:35:00,184.19,184.43,184.19,184.4,42480.0,156.4511,156.655,156.4511,156.6295,42480.0
2016-03-04 13:40:00,184.4,184.52,184.36,184.49,45814.0,156.6295,156.7314,156.5955,156.7059,45814.0
2016-03-04 13:45:00,184.49,184.58,184.45,184.46,21006.0,156.7059,156.7824,156.6719,156.6804,21006.0
2016-03-04 13:50:00,184.46,184.62,184.46,184.58,28777.0,156.6804,156.8163,156.6804,156.7824,28777.0
2016-03-04 13:55:00,184.59,184.66,184.57,184.57,9321.0,156.7909,156.8503,156.7739,156.7739,9321.0
2016-03-04 14:00:00,184.57,184.58,184.45,184.5,11246.0,156.7739,156.7824,156.6719,156.7144,11246.0
2016-03-04 14:05:00,184.47,184.54,184.35,184.38,18464.0,156.6889,156.7484,156.587,156.6125,18464.0
2016-03-04 14:10:00,184.35,184.36,184.24,184.25,23079.0,156.587,156.5955,156.4936,156.5021,23079.0
2016-03-04 14:15:00,184.22,184.3,184.14,184.14,25670.0,156.4766,156.5445,156.4086,156.4086,25670.0
2016-03-04 14:20:00,184.1,184.16,183.98,184.03,30493.0,156.3747,156.4256,156.2727,156.3152,30493.0
2016-03-04 14:25:00,184.01,184.05,183.89,183.95,10280.0,156.2982,156.3322,156.1963,156.2472,10280.0
2016-03-04 14:30:00,183.94,184.05,183.9,184.05,15946.0,156.2387,156.3322,156.2048,156.3322,15946.0
2016-03-04 14:35:00,184.0,184.0,183.82,183.83,39929.0,156.2897,156.2897,156.1368,156.1453,39929.0
2016-03-04 14:40:00,183.82,183.82,183.55,183.63,34928.0,156.1368,156.1368,155.9075,155.9754,34928.0
2016-03-04 14:45:00,183.56,183.58,183.44,183.56,14484.0,155.916,155.933,155.814,155.916,14484.0
2016-03-04 14:50:00,183.55,183.55,183.27,183.28,19166.0,155.9075,155.9075,155.6696,155.6781,19166.0
2016-03-04 14:55:00,183.29,183.48,183.22,183.45,18449.0,155.6866,155.848,155.6272,155.8225,18449.0
2016-03-04 15:00:00,183.48,183.48,183.17,183.17,41920.0,155.848,155.848,155.5847,155.5847,41920.0
2016-03-04 15:05:00,183.18,183.54,183.18,183.54,14080.0,155.5932,155.899,155.5932,155.899,14080.0
2016-03-04 15:10:00,183.53,183.53,183.31,183.36,22617.0,155.8905,155.8905,155.7036,155.7461,22617.0
2016-03-04 15:15:00,183.37,183.69,183.37,183.69,5496.0,155.7546,156.0264,155.7546,156.0264,5496.0
2016-03-04 15:20:00,183.7,183.72,183.6,183.69,6658.0,156.0349,156.0519,155.95,156.0264,6658.0
2016-03-04 15:25:00,183.74,183.86,183.68,183.81,25168.0,156.0689,156.1708,156.0179,156.1283,25168.0
2016-03-04 15:30:00,183.82,183.97,183.76,183.77,30619.0,156.1368,156.2642,156.0859,156.0943,30619.0
2016-03-04 15:35:00,183.78,183.8,183.65,183.78,41264.0,156.1028,156.1198,155.9924,156.1028,41264.0
2016-03-04 15:40:00,183.73,184.0,183.73,183.87,21072.0,156.0604,156.2897,156.0604,156.1793,21072.0
2016-03-04 15:45:00,183.86,183.97,183.8,183.84,21882.0,156.1708,156.2642,156.1198,156.1538,21882.0
2016-03-04 15:50:00,183.85,183.87,183.71,183.76,15662.0,156.1623,156.1793,156.0434,156.0859,15662.0
2016-03-04 15:55:00,183.74,183.87,183.62,183.77,159876.0,156.0689,156.1793,155.9669,156.0943,159876.0
2016-03-07 09:30:00,182.85,182.95,182.75,182.87,123623.0,155.3129,155.3978,155.228,155.3299,123623.0
2016-03-07 09:35:00,182.9,183.15,182.9,183.12,56283.0,155.3554,155.5677,155.3554,155.5422,56283.0
2016-03-07 09:40:00,183.15,183.26,183.14,183.2,51166.0,155.5677,155.6612,155.5592,155.6102,51166.0
2016-03-07 09:45:00,183.2,183.27,183.18,183.2,43765.0,155.6102,155.6696,155.5932,155.6102,43765.0
2016-03-07 09:50:00,183.2,183.25,183.0,183.0,12024.0,155.6102,155.6527,155.4403,155.4403,12024.0
2016-03-07 09:55:00,182.95,183.0,182.85,182.96,16737.0,155.3978,155.4403,155.3129,155.4063,16737.0
2016-03-07 10:00:00,182.87,183.08,182.8,183.08,8375.0,155.3299,155.5083,155.2704,155.5083,8375.0
2016-03-07 10:05:00,183.15,183.27,183.13,183.18,12738.0,155.5677,155.6696,155.5507,155.5932,12738.0
2016-03-07 10:10:00,183.2,183.27,183.04,183.15,12601.0,155.6102,155.6696,155.4743,155.5677,12601.0
2016-03-07 10:15:00,183.11,183.48,183.08,183.48,24446.0,155.5337,155.848,155.5083,155.848,24446.0
2016-03-07 10:20:00,183.43,183.43,183.24,183.31,21976.0,155.8056,155.8056,155.6442,155.7036,21976.0
2016-03-07 10:25:00,183.3,183.43,183.17,183.23,15164.0,155.6951,155.8056,155.5847,155.6357,15164.0
2016-03-07 10:30:00,183.27,183.41,183.22,183.4,7138.0,155.6696,155.7886,155.6272,155.7801,7138.0
2016-03-07 10:35:00,183.44,183.73,183.43,183.65,18763.0,155.814,156.0604,155.8056,155.9924,18763.0
2016-03-07 10:40:00,183.73,183.81,183.59,183.62,13758.0,156.0604,156.1283,155.9415,155.9669,13758.0
2016-03-07 10:45:00,183.62,183.66,183.46,183.47,24527.0,155.9669,156.0009,155.831,155.8395,24527.0
2016-03-07 10:50:00,183.48,183.55,183.36,183.44,21826.0,155.848,155.9075,155.7461,155.814,21826.0
2016-03-07 10:55:00,183.44,183.55,183.35,183.5,9805.0,155.814,155.9075,155.7376,155.865,9805.0
2016-03-07 11:00:00,183.49,183.61,183.41,183.43,5709.0,155.8565,155.9584,155.7886,155.8056,5709.0
2016-03-07 11:05:00,183.41,183.54,183.38,183.54,11261.0,155.7886,155.899,155.7631,155.899,11261.0
2016-03-07 11:10:00,183.6,183.71,183.6,183.71,11647.0,155.95,156.0434,155.95,156.0434,11647.0
2016-03-07 11:15:00,183.72,183.72,183.46,183.51,9386.0,156.0519,156.0519,155.831,155.8735,9386.0
2016-03-07 11:20:00,183.49,183.8,183.48,183.7,25034.0,155.8565,156.1198,155.848,156.0349,25034.0
2016-03-07 11:25:00,183.7,183.75,183.6,183.66,11753.0,156.0349,156.0774,155.95,156.0009,11753.0
2016-03-07 11:30:00,183.69,183.82,183.69,183.82,7999.0,156.0264,156.1368,156.0264,156.1368,7999.0
2016-03-07 11:35:00,183.79,184.17,183.79,184.08,21206.0,156.1113,156.4341,156.1113,156.3577,21206.0
2016-03-07 11:40:00,184.06,184.24,184.03,184.18,23418.0,156.3407,156.4936,156.3152,156.4426,23418.0
2016-03-07 11:45:00,184.2,184.32,184.13,184.13,24260.0,156.4596,156.5615,156.4001,156.4001,24260.0
2016-03-07 11:50:00,184.13,184.2,184.1,184.18,11381.0,156.4001,156.4596,156.3747,156.4426,11381.0
2016-03-07 11:55:00,184.15,184.16,183.97,184.0,8188.0,156.4171,156.4256,156.2642,156.2897,8188.0
2016-03-07 12:00:00,183.99,184.08,183.97,184.02,9454.0,156.2812,156.3577,156.2642,156.3067,9454.0
2016-03-07 12:05:00,183.98,184.05,183.95,184.05,13164.0,156.2727,156.3322,156.2472,156.3322,13164.0
2016-03-07 12:10:00,184.06,184.12,183.84,183.9,17167.0,156.3407,156.3916,156.1538,156.2048,17167.0
2016-03-07 12:15:00,183.93,183.97,183.9,183.94,10311.0,156.2303,156.2642,156.2048,156.2387,10311.0
2016-03-07 12:20:00,183.98,184.02,183.93,183.93,6113.0,156.2727,156.3067,156.2303,156.2303,6113.0
2016-03-07 12:25:00,183.95,184.03,183.95,183.99,8754.0,156.2472,156.3152,156.2472,156.2812,8754.0
2016-03-07 12:30:00,183.99,184.1,183.99,184.09,6449.0,156.2812,156.3747,156.2812,156.3662,6449.0
2016-03-07 12:35:00,184.11,184.15,184.04,184.05,5244.0,156.3831,156.4171,156.3237,156.3322,5244.0
2016-03-07 12:40:00,184.08,184.2,184.07,184.2,8021.0,156.3577,156.4596,156.3492,156.4596,8021.0
2016-03-07 12:45:00,184.18,184.18,184.01,184.05,21227.0,156.4426,156.4426,156.2982,156.3322,21227.0
2016-03-07 12:50:00,184.05,184.13,184.04,184.13,27827.0,156.3322,156.4001,156.3237,156.4001,27827.0
2016-03-07 12:55:00,184.12,184.16,184.06,184.11,10573.0,156.3916,156.4256,156.3407,156.3831,10573.0
2016-03-07 13:00:00,184.13,184.23,184.13,184.22,10094.0,156.4001,156.4851,156.4001,156.4766,10094.0
2016-03-07 13:05:00,184.22,184.31,184.18,184.31,15518.0,156.4766,156.553,156.4426,156.553,15518.0
2016-03-07 13:10:00,184.32,184.39,184.23,184.24,10211.0,156.5615,156.621,156.4851,156.4936,10211.0
2016-03-07 13:15:00,184.26,184.28,184.17,184.19,8891.0,156.5106,156.5275,156.4341,156.4511,8891.0
2016-03-07 13:20:00,184.18,184.21,183.89,183.95,161434.0,156.4426,156.4681,156.1963,156.2472,161434.0
2016-03-07 13:25:00,183.96,184.02,183.92,183.92,71080.0,156.2557,156.3067,156.2218,156.2218,71080.0
2016-03-07 13:30:00,183.88,183.9,183.64,183.68,41988.0,156.1878,156.2048,155.9839,156.0179,41988.0
2016-03-07 13:35:00,183.68,183.72,183.59,183.69,20281.0,156.0179,156.0519,155.9415,156.0264,20281.0
2016-03-07 13:40:00,183.69,183.78,183.62,183.75,38992.0,156.0264,156.1028,155.9669,156.0774,38992.0
2016-03-07 13:45:00,183.75,183.79,183.71,183.75,5156.0,156.0774,156.1113,156.0434,156.0774,5156.0
2016-03-07 13:50:00,183.77,183.87,183.77,183.79,3846.0,156.0943,156.1793,156.0943,156.1113,3846.0
2016-03-07 13:55:00,183.82,183.84,183.75,183.75,3908.0,156.1368,156.1538,156.0774,156.0774,3908.0
2016-03-07 14:00:00,183.77,183.91,183.63,183.63,67089.0,156.0943,156.2133,155.9754,155.9754,67089.0
2016-03-07 14:05:00,183.63,183.79,183.63,183.73,10053.0,155.9754,156.1113,155.9754,156.0604,10053.0
2016-03-07 14:10:00,183.72,183.84,183.69,183.75,23186.0,156.0519,156.1538,156.0264,156.0774,23186.0
2016-03-07 14:15:00,183.76,183.76,183.47,183.47,19493.0,156.0859,156.0859,155.8395,155.8395,19493.0
2016-03-07 14:20:00,183.47,183.62,183.43,183.45,9531.0,155.8395,155.9669,155.8056,155.8225,9531.0
2016-03-07 14:25:00,183.45,183.49,183.28,183.34,24270.0,155.8225,155.8565,155.6781,155.7291,24270.0
2016-03-07 14:30:00,183.35,183.37,183.25,183.26,35740.0,155.7376,155.7546,155.6527,155.6612,35740.0
2016-03-07 14:35:00,183.18,183.18,182.97,183.08,21077.0,155.5932,155.5932,155.4148,155.5083,21077.0
2016-03-07 14:40:00,183.08,183.1,183.02,183.1,11992.0,155.5083,155.5253,155.4573,155.5253,11992.0
2016-03-07 14:45:00,183.12,183.26,183.11,183.19,37990.0,155.5422,155.6612,155.5337,155.6017,37990.0
2016-03-07 14:50:00,183.18,183.27,183.17,183.26,12997.0,155.5932,155.6696,155.5847,155.6612,12997.0
2016-03-07 14:55:00,183.24,183.32,183.19,183.26,9248.0,155.6442,155.7121,155.6017,155.6612,9248.0
2016-03-07 15:00:00,183.24,183.25,183.06,183.06,13766.0,155.6442,155.6527,155.4913,155.4913,13766.0
2016-03-07 15:05:00,183.02,183.28,182.96,183.28,15643.0,155.4573,155.6781,155.4063,155.6781,15643.0
2016-03-07 15:10:00,183.31,183.43,183.3,183.43,34208.0,155.7036,155.8056,155.6951,155.8056,34208.0
2016-03-07 15:15:00,183.44,183.63,183.42,183.63,1241355.0,155.814,155.9754,155.7971,155.9754,1241355.0
2016-03-07 15:20:00,183.61,183.68,183.46,183.66,28534.0,155.9584,156.0179,155.831,156.0009,28534.0
2016-03-07 15:25:00,183.69,183.77,183.64,183.68,58659.0,156.0264,156.0943,155.9839,156.0179,58659.0
2016-03-07 15:30:00,183.71,183.87,183.61,183.78,71866.0,156.0434,156.1793,155.9584,156.1028,71866.0
2016-03-07 15:35:00,183.77,184.01,183.75,183.96,44307.0,156.0943,156.2982,156.0774,156.2557,44307.0
2016-03-07 15:40:00,183.96,183.98,183.79,183.81,23529.0,156.2557,156.2727,156.1113,156.1283,23529.0
2016-03-07 15:45:00,183.8,183.87,183.56,183.64,30715.0,156.1198,156.1793,155.916,155.9839,30715.0
2016-03-07 15:50:00,183.64,183.78,183.64,183.73,24702.0,155.9839,156.1028,155.9839,156.0604,24702.0
2016-03-07 15:55:00,183.73,183.97,183.62,183.97,120454.0,156.0604,156.2642,155.9669,156.2642,120454.0
2016-03-08 09:30:00,182.81,182.84,182.58,182.7,54311.0,155.2789,155.3044,155.0836,155.1855,54311.0
2016-03-08 09:35:00,182.66,182.86,182.58,182.58,39005.0,155.1515,155.3214,155.0836,155.0836,39005.0
2016-03-08 09:40:00,182.58,182.65,182.4,182.4,40681.0,155.0836,155.143,154.9307,154.9307,40681.0
2016-03-08 09:45:00,182.38,182.81,182.35,182.79,52133.0,154.9137,155.2789,154.8882,155.2619,52133.0
2016-03-08 09:50:00,182.73,182.9,182.73,182.81,24906.0,155.211,155.3554,155.211,155.2789,24906.0
2016-03-08 09:55:00,182.79,182.85,182.52,182.56,20211.0,155.2619,155.3129,155.0326,155.0666,20211.0
2016-03-08 10:00:00,182.49,182.78,182.45,182.76,18040.0,155.0071,155.2534,154.9731,155.2365,18040.0
2016-03-08 10:05:00,182.73,182.81,182.3,182.3,31244.0,155.211,155.2789,154.8457,154.8457,31244.0
2016-03-08 10:10:00,182.28,182.61,182.28,182.48,18954.0,154.8287,155.109,154.8287,154.9986,18954.0
2016-03-08 10:15:00,182.44,182.59,182.4,182.43,17988.0,154.9646,155.0921,154.9307,154.9562,17988.0
2016-03-08 10:20:00,182.41,182.7,182.4,182.4,32351.0,154.9392,155.1855,154.9307,154.9307,32351.0
2016-03-08 10:25:00,182.35,182.35,182.18,182.19,22871.0,154.8882,154.8882,154.7438,154.7523,22871.0
2016-03-08 10:30:00,182.18,182.36,182.06,182.33,23964.0,154.7438,154.8967,154.6419,154.8712,23964.0
2016-03-08 10:35:00,182.35,182.53,182.25,182.36,47764.0,154.8882,155.0411,154.8033,154.8967,47764.0
2016-03-08 10:40:00,182.3,182.3,182.02,182.07,35510.0,154.8457,154.8457,154.6079,154.6504,35510.0
2016-03-08 10:45:00,182.07,182.09,181.99,182.03,35211.0,154.6504,154.6674,154.5824,154.6164,35211.0
2016-03-08 10:50:00,182.01,182.17,182.0,182.08,23106.0,154.5994,154.7353,154.5909,154.6589,23106.0
2016-03-08 10:55:00,182.08,182.13,181.95,182.1,31771.0,154.6589,154.7013,154.5484,154.6758,31771.0
2016-03-08 11:00:00,182.12,182.45,182.1,182.44,21574.0,154.6928,154.9731,154.6758,154.9646,21574.0
2016-03-08 11:05:00,182.43,182.6,182.4,182.5,28028.0,154.9562,155.1005,154.9307,155.0156,28028.0
2016-03-08 11:10:00,182.54,182.54,182.3,182.3,12175.0,155.0496,155.0496,154.8457,154.8457,12175.0
2016-03-08 11:15:00,182.3,182.64,182.3,182.54,29133.0,154.8457,155.1345,154.8457,155.0496,29133.0
2016-03-08 11:20:00,182.48,182.53,182.29,182.34,22969.0,154.9986,155.0411,154.8372,154.8797,22969.0
2016-03-08 11:25:00,182.33,182.73,182.33,182.59,23582.0,154.8712,155.211,154.8712,155.0921,23582.0
2016-03-08 11:30:00,182.53,182.71,182.53,182.54,18109.0,155.0411,155.194,155.0411,155.0496,18109.0
2016-03-08 11:35:00,182.53,182.58,182.44,182.48,76186.0,155.0411,155.0836,154.9646,154.9986,76186.0
2016-03-08 11:40:00,182.48,182.61,182.36,182.54,43772.0,154.9986,155.109,154.8967,155.0496,43772.0
2016-03-08 11:45:00,182.52,182.65,182.49,182.49,14367.0,155.0326,155.143,155.0071,155.0071,14367.0
2016-03-08 11:50:00,182.53,182.91,182.53,182.77,33540.0,155.0411,155.3639,155.0411,155.2449,33540.0
2016-03-08 11:55:00,182.82,182.85,182.72,182.76,20696.0,155.2874,155.3129,155.2025,155.2365,20696.0
2016-03-08 12:00:00,182.76,182.81,182.62,182.69,21274.0,155.2365,155.2789,155.1175,155.177,21274.0
2016-03-08 12:05:00,182.71,182.98,182.69,182.96,26810.0,155.194,155.4233,155.177,155.4063,26810.0
2016-03-08 12:10:00,182.95,183.05,182.94,182.94,49064.0,155.3978,155.4828,155.3893,155.3893,49064.0
2016-03-08 12:15:00,182.94,183.17,182.91,183.12,8175.0,155.3893,155.5847,155.3639,155.5422,8175.0
2016-03-08 12:20:00,183.13,183.23,183.1,183.12,19949.0,155.5507,155.6357,155.5253,155.5422,19949.0
2016-03-08 12:25:00,183.14,183.23,183.08,183.09,21576.0,155.5592,155.6357,155.5083,155.5168,21576.0
2016-03-08 12:30:00,183.11,183.17,183.0,183.0,15326.0,155.5337,155.5847,155.4403,155.4403,15326.0
2016-03-08 12:35:00,182.99,183.01,182.89,182.93,14725.0,155.4318,155.4488,155.3469,155.3809,14725.0
2016-03-08 12:40:00,182.91,182.98,182.85,182.91,20653.0,155.3639,155.4233,155.3129,155.3639,20653.0
2016-03-08 12:45:00,182.92,182.95,182.75,182.9,13447.0,155.3724,155.3978,155.228,155.3554,13447.0
2016-03-08 12:50:00,182.86,182.92,182.78,182.78,8909.0,155.3214,155.3724,155.2534,155.2534,8909.0
2016-03-08 12:55:00,182.84,182.94,182.8,182.93,21205.0,155.3044,155.3893,155.2704,155.3809,21205.0
2016-03-08 13:00:00,182.92,182.97,182.88,182.93,190932.0,155.3724,155.4148,155.3384,155.3809,190932.0
2016-03-08 13:05:00,182.93,182.96,182.86,182.88,92020.0,155.3809,155.4063,155.3214,155.3384,92020.0
2016-03-08 13:10:00,182.88,182.9,182.71,182.72,97517.0,155.3384,155.3554,155.194,155.2025,97517.0
2016-03-08 13:15:00,182.73,182.98,182.7,182.87,16734.0,155.211,155.4233,155.1855,155.3299,16734.0
2016-03-08 13:20:00,182.88,183.14,182.87,183.06,23000.0,155.3384,155.5592,155.3299,155.4913,23000.0
2016-03-08 13:25:00,183.08,183.16,183.04,183.07,19677.0,155.5083,155.5762,155.4743,155.4998,19677.0
2016-03-08 13:30:00,183.08,183.21,183.05,183.11,14925.0,155.5083,155.6187,155.4828,155.5337,14925.0
2016-03-08 13:35:00,183.15,183.33,183.14,183.27,32194.0,155.5677,155.7206,155.5592,155.6696,32194.0
2016-03-08 13:40:00,183.27,183.33,183.2,183.21,18061.0,155.6696,155.7206,155.6102,155.6187,18061.0
2016-03-08 13:45:00,183.2,183.2,183.11,183.13,14252.0,155.6102,155.6102,155.5337,155.5507,14252.0
2016-03-08 13:50:00,183.15,183.16,183.03,183.03,22540.0,155.5677,155.5762,155.4658,155.4658,22540.0
2016-03-08 13:55:00,183.06,183.17,183.06,183.11,19131.0,155.4913,155.5847,155.4913,155.5337,19131.0
2016-03-08 14:00:00,183.1,183.15,182.96,183.15,14927.0,155.5253,155.5677,155.4063,155.5677,14927.0
2016-03-08 14:05:00,183.15,183.28,183.13,183.2,25686.0,155.5677,155.6781,155.5507,155.6102,25686.0
2016-03-08 14:10:00,183.21,183.32,183.18,183.25,32594.0,155.6187,155.7121,155.5932,155.6527,32594.0
2016-03-08 14:15:00,183.26,183.27,183.06,183.09,13018.0,155.6612,155.6696,155.4913,155.5168,13018.0
2016-03-08 14:20:00,183.12,183.17,182.88,182.88,33760.0,155.5422,155.5847,155.3384,155.3384,33760.0
2016-03-08 14:25:00,182.86,182.92,182.77,182.81,53545.0,155.3214,155.3724,155.2449,155.2789,53545.0
2016-03-08 14:30:00,182.83,182.87,182.74,182.82,26331.0,155.2959,155.3299,155.2195,155.2874,26331.0
2016-03-08 14:35:00,182.83,182.83,182.63,182.71,26028.0,155.2959,155.2959,155.126,155.194,26028.0
2016-03-08 14:40:00,182.69,182.83,182.62,182.81,30649.0,155.177,155.2959,155.1175,155.2789,30649.0
2016-03-08 14:45:00,182.8,182.84,182.67,182.67,22835.0,155.2704,155.3044,155.16,155.16,22835.0
2016-03-08 14:50:00,182.66,182.67,182.48,182.61,33610.0,155.1515,155.16,154.9986,155.109,33610.0
2016-03-08 14:55:00,182.57,182.74,182.54,182.65,14957.0,155.0751,155.2195,155.0496,155.143,14957.0
2016-03-08 15:00:00,182.62,182.73,182.43,182.44,21353.0,155.1175,155.211,154.9562,154.9646,21353.0
2016-03-08 15:05:00,182.44,182.51,182.36,182.39,35769.0,154.9646,155.0241,154.8967,154.9222,35769.0
2016-03-08 15:10:00,182.36,182.52,182.3,182.41,31024.0,154.8967,155.0326,154.8457,154.9392,31024.0
2016-03-08 15:15:00,182.42,182.45,182.2,182.23,44094.0,154.9477,154.9731,154.7608,154.7863,44094.0
2016-03-08 15:20:00,182.23,182.42,182.14,182.42,18916.0,154.7863,154.9477,154.7098,154.9477,18916.0
2016-03-08 15:25:00,182.43,182.43,182.09,182.12,28637.0,154.9562,154.9562,154.6674,154.6928,28637.0
2016-03-08 15:30:00,182.11,182.24,182.09,182.2,27302.0,154.6843,154.7948,154.6674,154.7608,27302.0
2016-03-08 15:35:00,182.19,182.28,182.06,182.07,21774.0,154.7523,154.8287,154.6419,154.6504,21774.0
2016-03-08 15:40:00,182.05,182.25,182.01,182.18,41694.0,154.6334,154.8033,154.5994,154.7438,41694.0
2016-03-08 15:45:00,182.16,182.3,182.12,182.21,62530.0,154.7268,154.8457,154.6928,154.7693,62530.0
2016-03-08 15:50:00,182.2,182.2,181.95,182.0,87617.0,154.7608,154.7608,154.5484,154.5909,87617.0
2016-03-08 15:55:00,181.99,182.09,181.78,181.94,149571.0,154.5824,154.6674,154.404,154.5399,149571.0
2016-03-09 09:30:00,182.85,182.89,182.74,182.82,38777.0,155.3129,155.3469,155.2195,155.2874,38777.0
2016-03-09 09:35:00,182.8,182.82,182.48,182.62,19062.0,155.2704,155.2874,154.9986,155.1175,19062.0
2016-03-09 09:40:00,182.67,182.8,182.54,182.7,29293.0,155.16,155.2704,155.0496,155.1855,29293.0
2016-03-09 09:45:00,182.68,182.69,182.48,182.56,24213.0,155.1685,155.177,154.9986,155.0666,24213.0
2016-03-09 09:50:00,182.57,182.57,182.4,182.54,40153.0,155.0751,155.0751,154.9307,155.0496,40153.0
2016-03-09 09:55:00,182.57,182.66,182.57,182.66,15289.0,155.0751,155.1515,155.0751,155.1515,15289.0
2016-03-09 10:00:00,182.71,182.79,182.52,182.64,26328.0,155.194,155.2619,155.0326,155.1345,26328.0
2016-03-09 10:05:00,182.63,182.72,182.36,182.36,58522.0,155.126,155.2025,154.8967,154.8967,58522.0
2016-03-09 10:10:00,182.36,182.52,182.3,182.41,23805.0,154.8967,155.0326,154.8457,154.9392,23805.0
2016-03-09 10:15:00,182.4,182.63,182.33,182.37,12370.0,154.9307,155.126,154.8712,154.9052,12370.0
2016-03-09 10:20:00,182.39,182.58,182.37,182.46,12206.0,154.9222,155.0836,154.9052,154.9816,12206.0
2016-03-09 10:25:00,182.45,182.58,182.41,182.57,11864.0,154.9731,155.0836,154.9392,155.0751,11864.0
2016-03-09 10:30:00,182.57,182.88,182.55,182.75,42048.0,155.0751,155.3384,155.0581,155.228,42048.0
2016-03-09 10:35:00,182.83,183.12,182.75,182.98,54360.0,155.2959,155.5422,155.228,155.4233,54360.0
2016-03-09 10:40:00,182.99,183.08,182.95,182.95,17423.0,155.4318,155.5083,155.3978,155.3978,17423.0
2016-03-09 10:45:00,183.0,183.0,182.84,182.84,15618.0,155.4403,155.4403,155.3044,155.3044,15618.0
2016-03-09 10:50:00,182.82,182.82,182.09,182.15,64889.0,155.2874,155.2874,154.6674,154.7183,64889.0
2016-03-09 10:55:00,182.08,182.3,182.01,182.24,19301.0,154.6589,154.8457,154.5994,154.7948,19301.0
2016-03-09 11:00:00,182.26,182.46,182.26,182.4,18557.0,154.8118,154.9816,154.8118,154.9307,18557.0
2016-03-09 11:05:00,182.41,182.47,182.29,182.42,13578.0,154.9392,154.9901,154.8372,154.9477,13578.0
2016-03-09 11:10:00,182.46,182.56,182.44,182.5,14155.0,154.9816,155.0666,154.9646,155.0156,14155.0
2016-03-09 11:15:00,182.51,182.74,182.48,182.73,16348.0,155.0241,155.2195,154.9986,155.211,16348.0
2016-03-09 11:20:00,182.76,182.83,182.62,182.82,19096.0,155.2365,155.2959,155.1175,155.2874,19096.0
2016-03-09 11:25:00,182.84,183.02,182.83,182.96,23310.0,155.3044,155.4573,155.2959,155.4063,23310.0
2016-03-09 11:30:00,182.97,183.14,182.88,182.9,42276.0,155.4148,155.5592,155.3384,155.3554,42276.0
2016-03-09 11:35:00,182.92,183.04,182.9,183.03,9425.0,155.3724,155.4743,155.3554,155.4658,9425.0
2016-03-09 11:40:00,182.98,183.02,182.85,182.94,8176.0,155.4233,155.4573,155.3129,155.3893,8176.0
2016-03-09 11:45:00,182.99,182.99,182.82,182.93,16819.0,155.4318,155.4318,155.2874,155.3809,16819.0
2016-03-09 11:50:00,182.97,183.09,182.95,183.09,19078.0,155.4148,155.5168,155.3978,155.5168,19078.0
2016-03-09 11:55:00,183.07,183.22,183.0,183.16,10433.0,155.4998,155.6272,155.4403,155.5762,10433.0
2016-03-09 12:00:00,183.19,183.19,183.03,183.09,10420.0,155.6017,155.6017,155.4658,155.5168,10420.0
2016-03-09 12:05:00,183.05,183.06,182.94,182.97,13138.0,155.4828,155.4913,155.3893,155.4148,13138.0
2016-03-09 12:10:00,182.97,183.05,182.96,183.02,6644.0,155.4148,155.4828,155.4063,155.4573,6644.0
2016-03-09 12:15:00,183.03,183.06,182.93,183.06,7867.0,155.4658,155.4913,155.3809,155.4913,7867.0
2016-03-09 12:20:00,183.01,183.08,182.97,183.08,10373.0,155.4488,155.5083,155.4148,155.5083,10373.0
2016-03-09 12:25:00,183.07,183.09,183.0,183.0,10230.0,155.4998,155.5168,155.4403,155.4403,10230.0
2016-03-09 12:30:00,183.02,183.07,182.96,182.99,16624.0,155.4573,155.4998,155.4063,155.4318,16624.0
2016-03-09 12:35:00,183.0,183.0,182.84,182.94,9824.0,155.4403,155.4403,155.3044,155.3893,9824.0
2016-03-09 12:40:00,182.93,182.95,182.74,182.75,14228.0,155.3809,155.3978,155.2195,155.228,14228.0
2016-03-09 12:45:00,182.73,182.73,182.54,182.54,12396.0,155.211,155.211,155.0496,155.0496,12396.0
2016-03-09 12:50:00,182.52,182.63,182.52,182.56,9137.0,155.0326,155.126,155.0326,155.0666,9137.0
2016-03-09 12:55:00,182.56,182.59,182.5,182.52,14749.0,155.0666,155.0921,155.0156,155.0326,14749.0
2016-03-09 13:00:00,182.5,182.61,182.45,182.55,9833.0,155.0156,155.109,154.9731,155.0581,9833.0
2016-03-09 13:05:00,182.56,182.56,182.41,182.43,36144.0,155.0666,155.0666,154.9392,154.9562,36144.0
2016-03-09 13:10:00,182.49,182.61,182.49,182.59,7386.0,155.0071,155.109,155.0071,155.0921,7386.0
2016-03-09 13:15:00,182.59,182.59,182.43,182.46,8539.0,155.0921,155.0921,154.9562,154.9816,8539.0
2016-03-09 13:20:00,182.46,182.47,182.38,182.44,9297.0,154.9816,154.9901,154.9137,154.9646,9297.0
2016-03-09 13:25:00,182.44,182.49,182.41,182.45,5392.0,154.9646,155.0071,154.9392,154.9731,5392.0
2016-03-09 13:30:00,182.47,182.61,182.47,182.56,11439.0,154.9901,155.109,154.9901,155.0666,11439.0
2016-03-09 13:35:00,182.58,182.68,182.58,182.61,5161.0,155.0836,155.1685,155.0836,155.109,5161.0
2016-03-09 13:40:00,182.6,182.63,182.49,182.53,12148.0,155.1005,155.126,155.0071,155.0411,12148.0
2016-03-09 13:45:00,182.53,182.8,182.53,182.76,27166.0,155.0411,155.2704,155.0411,155.2365,27166.0
2016-03-09 13:50:00,182.77,182.82,182.74,182.75,10348.0,155.2449,155.2874,155.2195,155.228,10348.0
2016-03-09 13:55:00,182.8,182.94,182.75,182.85,15660.0,155.2704,155.3893,155.228,155.3129,15660.0
2016-03-09 14:00:00,182.85,182.91,182.82,182.87,16740.0,155.3129,155.3639,155.2874,155.3299,16740.0
2016-03-09 14:05:00,182.88,182.97,182.85,182.96,11393.0,155.3384,155.4148,155.3129,155.4063,11393.0
2016-03-09 14:10:00,182.98,182.98,182.79,182.81,5289.0,155.4233,155.4233,155.2619,155.2789,5289.0
2016-03-09 14:15:00,182.84,182.92,182.83,182.88,17580.0,155.3044,155.3724,155.2959,155.3384,17580.0
2016-03-09 14:20:00,182.85,182.85,182.7,182.76,8150.0,155.3129,155.3129,155.1855,155.2365,8150.0
2016-03-09 14:25:00,182.76,182.92,182.71,182.9,6570.0,155.2365,155.3724,155.194,155.3554,6570.0
2016-03-09 14:30:00,182.88,182.91,182.61,182.63,10454.0,155.3384,155.3639,155.109,155.126,10454.0
2016-03-09 14:35:00,182.65,182.71,182.6,182.71,13119.0,155.143,155.194,155.1005,155.194,13119.0
2016-03-09 14:40:00,182.69,182.78,182.67,182.78,12514.0,155.177,155.2534,155.16,155.2534,12514.0
2016-03-09 14:45:00,182.79,182.82,182.74,182.78,6450.0,155.2619,155.2874,155.2195,155.2534,6450.0
2016-03-09 14:50:00,182.81,182.87,182.7,182.73,8539.0,155.2789,155.3299,155.1855,155.211,8539.0
2016-03-09 14:55:00,182.75,182.78,182.69,182.75,8005.0,155.228,155.2534,155.177,155.228,8005.0
2016-03-09 15:00:00,182.75,182.79,182.7,182.77,11558.0,155.228,155.2619,155.1855,155.2449,11558.0
2016-03-09 15:05:00,182.76,182.82,182.49,182.53,26770.0,155.2365,155.2874,155.0071,155.0411,26770.0
2016-03-09 15:10:00,182.53,182.53,182.43,182.46,6550.0,155.0411,155.0411,154.9562,154.9816,6550.0
2016-03-09 15:15:00,182.47,182.54,182.44,182.44,6716.0,154.9901,155.0496,154.9646,154.9646,6716.0
2016-03-09 15:20:00,182.44,182.49,182.39,182.46,18083.0,154.9646,155.0071,154.9222,154.9816,18083.0
2016-03-09 15:25:00,182.5,182.64,182.44,182.59,11060.0,155.0156,155.1345,154.9646,155.0921,11060.0
2016-03-09 15:30:00,182.56,182.77,182.5,182.67,21484.0,155.0666,155.2449,155.0156,155.16,21484.0
2016-03-09 15:35:00,182.65,182.73,182.62,182.65,15436.0,155.143,155.211,155.1175,155.143,15436.0
2016-03-09 15:40:00,182.63,182.82,182.56,182.73,13354.0,155.126,155.2874,155.0666,155.211,13354.0
2016-03-09 15:45:00,182.73,182.74,182.63,182.63,10495.0,155.211,155.2195,155.126,155.126,10495.0
2016-03-09 15:50:00,182.67,182.69,182.6,182.67,21899.0,155.16,155.177,155.1005,155.16,21899.0
2016-03-09 15:55:00,182.64,182.9,182.54,182.89,109241.0,155.1345,155.3554,155.0496,155.3469,109241.0
2016-03-10 09:30:00,183.38,183.72,183.09,183.57,87211.0,155.7631,156.0519,155.5168,155.9245,87211.0
2016-03-10 09:35:00,183.6,183.7,183.15,183.7,62535.0,155.95,156.0349,155.5677,156.0349,62535.0
2016-03-10 09:40:00,183.58,183.61,183.27,183.55,43931.0,155.933,155.9584,155.6696,155.9075,43931.0
2016-03-10 09:45:00,183.49,183.8,183.33,183.8,21406.0,155.8565,156.1198,155.7206,156.1198,21406.0
2016-03-10 09:50:00,183.79,183.94,183.69,183.89,25267.0,156.1113,156.2387,156.0264,156.1963,25267.0
2016-03-10 09:55:00,183.88,184.24,183.84,184.15,83131.0,156.1878,156.4936,156.1538,156.4171,83131.0
2016-03-10 10:00:00,184.18,184.39,184.1,184.19,61795.0,156.4426,156.621,156.3747,156.4511,61795.0
2016-03-10 10:05:00,184.16,184.18,183.9,183.92,41210.0,156.4256,156.4426,156.2048,156.2218,41210.0
2016-03-10 10:10:00,183.94,183.99,183.67,183.87,25894.0,156.2387,156.2812,156.0094,156.1793,25894.0
2016-03-10 10:15:00,183.86,184.07,183.8,183.8,41252.0,156.1708,156.3492,156.1198,156.1198,41252.0
2016-03-10 10:20:00,183.79,184.05,183.71,183.79,15538.0,156.1113,156.3322,156.0434,156.1113,15538.0
2016-03-10 10:25:00,183.76,183.85,183.62,183.62,22377.0,156.0859,156.1623,155.9669,155.9669,22377.0
2016-03-10 10:30:00,183.59,183.59,183.0,183.02,55183.0,155.9415,155.9415,155.4403,155.4573,55183.0
2016-03-10 10:35:00,183.06,183.13,182.66,182.95,31313.0,155.4913,155.5507,155.1515,155.3978,31313.0
2016-03-10 10:40:00,182.88,183.24,182.77,183.24,34814.0,155.3384,155.6442,155.2449,155.6442,34814.0
2016-03-10 10:45:00,183.22,183.37,183.01,183.05,24974.0,155.6272,155.7546,155.4488,155.4828,24974.0
2016-03-10 10:50:00,183.02,183.28,182.99,183.19,17072.0,155.4573,155.6781,155.4318,155.6017,17072.0
2016-03-10 10:55:00,183.13,183.2,182.52,182.55,21388.0,155.5507,155.6102,155.0326,155.0581,21388.0
2016-03-10 11:00:00,182.62,182.66,182.15,182.33,27514.0,155.1175,155.1515,154.7183,154.8712,27514.0
2016-03-10 11:05:00,182.38,182.73,182.36,182.67,63077.0,154.9137,155.211,154.8967,155.16,63077.0
2016-03-10 11:10:00,182.65,182.71,182.45,182.57,22979.0,155.143,155.194,154.9731,155.0751,22979.0
2016-03-10 11:15:00,182.62,182.62,182.26,182.26,8722.0,155.1175,155.1175,154.8118,154.8118,8722.0
2016-03-10 11:20:00,182.27,182.27,181.88,181.94,33048.0,154.8202,154.8202,154.489,154.5399,33048.0
2016-03-10 11:25:00,181.88,182.06,181.71,182.01,26575.0,154.489,154.6419,154.3446,154.5994,26575.0
2016-03-10 11:30:00,182.05,182.06,181.59,181.59,22834.0,154.6334,154.6419,154.2427,154.2427,22834.0
2016-03-10 11:35:00,181.69,182.14,181.69,182.01,34989.0,154.3276,154.7098,154.3276,154.5994,34989.0
2016-03-10 11:40:00,182.02,182.23,182.01,182.11,14356.0,154.6079,154.7863,154.5994,154.6843,14356.0
2016-03-10 11:45:00,182.02,182.27,181.97,182.22,15910.0,154.6079,154.8202,154.5654,154.7778,15910.0
2016-03-10 11:50:00,182.25,182.28,182.05,182.06,5509.0,154.8033,154.8287,154.6334,154.6419,5509.0
2016-03-10 11:55:00,182.09,182.3,182.09,182.13,16888.0,154.6674,154.8457,154.6674,154.7013,16888.0
2016-03-10 12:00:00,182.1,182.43,182.07,182.35,9297.0,154.6758,154.9562,154.6504,154.8882,9297.0
2016-03-10 12:05:00,182.36,182.36,182.2,182.22,10913.0,154.8967,154.8967,154.7608,154.7778,10913.0
2016-03-10 12:10:00,182.22,182.28,182.1,182.19,10681.0,154.7778,154.8287,154.6758,154.7523,10681.0
2016-03-10 12:15:00,182.2,182.2,181.97,182.01,15519.0,154.7608,154.7608,154.5654,154.5994,15519.0
2016-03-10 12:20:00,182.05,182.05,181.72,181.74,14905.0,154.6334,154.6334,154.3531,154.3701,14905.0
2016-03-10 12:25:00,181.73,181.95,181.73,181.9,16151.0,154.3616,154.5484,154.3616,154.506,16151.0
2016-03-10 12:30:00,181.92,181.94,181.69,181.77,28847.0,154.523,154.5399,154.3276,154.3955,28847.0
2016-03-10 12:35:00,181.73,181.73,181.33,181.42,24923.0,154.3616,154.3616,154.0218,154.0983,24923.0
2016-03-10 12:40:00,181.42,181.43,181.18,181.18,16893.0,154.0983,154.1068,153.8944,153.8944,16893.0
2016-03-10 12:45:00,181.12,181.44,181.08,181.29,41206.0,153.8434,154.1152,153.8095,153.9878,41206.0
2016-03-10 12:50:00,181.26,181.51,181.23,181.28,29535.0,153.9624,154.1747,153.9369,153.9793,29535.0
2016-03-10 12:55:00,181.29,181.55,181.24,181.47,23275.0,153.9878,154.2087,153.9454,154.1407,23275.0
2016-03-10 13:00:00,181.46,181.6,181.41,181.41,12158.0,154.1322,154.2511,154.0898,154.0898,12158.0
2016-03-10 13:05:00,181.38,181.46,181.25,181.26,8498.0,154.0643,154.1322,153.9539,153.9624,8498.0
2016-03-10 13:10:00,181.21,181.24,181.03,181.15,13142.0,153.9199,153.9454,153.767,153.8689,13142.0
2016-03-10 13:15:00,181.19,181.56,181.19,181.56,15099.0,153.9029,154.2172,153.9029,154.2172,15099.0
2016-03-10 13:20:00,181.57,181.57,181.43,181.52,13686.0,154.2257,154.2257,154.1068,154.1832,13686.0
2016-03-10 13:25:00,181.5,181.87,181.47,181.82,20590.0,154.1662,154.4805,154.1407,154.438,20590.0
2016-03-10 13:30:00,181.81,181.91,181.74,181.84,15229.0,154.4295,154.5145,154.3701,154.455,15229.0
2016-03-10 13:35:00,181.87,181.91,181.73,181.88,8270.0,154.4805,154.5145,154.3616,154.489,8270.0
2016-03-10 13:40:00,181.89,181.91,181.66,181.72,10724.0,154.4975,154.5145,154.3021,154.3531,10724.0
2016-03-10 13:45:00,181.75,181.75,181.6,181.67,9747.0,154.3786,154.3786,154.2511,154.3106,9747.0
2016-03-10 13:50:00,181.71,181.87,181.7,181.82,5066.0,154.3446,154.4805,154.3361,154.438,5066.0
2016-03-10 13:55:00,181.86,181.93,181.6,181.66,16781.0,154.472,154.5315,154.2511,154.3021,16781.0
2016-03-10 14:00:00,181.64,181.77,181.64,181.69,6153.0,154.2851,154.3955,154.2851,154.3276,6153.0
2016-03-10 14:05:00,181.77,181.77,181.43,181.45,12578.0,154.3955,154.3955,154.1068,154.1237,12578.0
2016-03-10 14:10:00,181.41,181.54,181.35,181.54,7406.0,154.0898,154.2002,154.0388,154.2002,7406.0
2016-03-10 14:15:00,181.54,181.7,181.46,181.67,7348.0,154.2002,154.3361,154.1322,154.3106,7348.0
2016-03-10 14:20:00,181.68,181.96,181.57,181.96,17005.0,154.3191,154.5569,154.2257,154.5569,17005.0
2016-03-10 14:25:00,181.94,182.08,181.81,182.03,20633.0,154.5399,154.6589,154.4295,154.6164,20633.0
2016-03-10 14:30:00,182.02,182.19,181.92,182.04,15668.0,154.6079,154.7523,154.523,154.6249,15668.0
2016-03-10 14:35:00,182.06,182.08,181.97,182.0,13742.0,154.6419,154.6589,154.5654,154.5909,13742.0
2016-03-10 14:40:00,182.1,182.5,182.09,182.46,21742.0,154.6758,155.0156,154.6674,154.9816,21742.0
2016-03-10 14:45:00,182.47,182.66,182.43,182.65,28753.0,154.9901,155.1515,154.9562,155.143,28753.0
2016-03-10 14:50:00,182.65,182.77,182.5,182.5,17168.0,155.143,155.2449,155.0156,155.0156,17168.0
2016-03-10 14:55:00,182.51,182.56,182.43,182.46,4440.0,155.0241,155.0666,154.9562,154.9816,4440.0
2016-03-10 15:00:00,182.51,182.64,182.29,182.36,20721.0,155.0241,155.1345,154.8372,154.8967,20721.0
2016-03-10 15:05:00,182.37,182.47,182.28,182.44,9589.0,154.9052,154.9901,154.8287,154.9646,9589.0
2016-03-10 15:10:00,182.47,182.69,182.36,182.69,18032.0,154.9901,155.177,154.8967,155.177,18032.0
2016-03-10 15:15:00,182.65,182.92,182.63,182.77,45652.0,155.143,155.3724,155.126,155.2449,45652.0
2016-03-10 15:20:00,182.75,182.75,182.48,182.66,32582.0,155.228,155.228,154.9986,155.1515,32582.0
2016-03-10 15:25:00,182.65,183.24,182.64,183.12,62664.0,155.143,155.6442,155.1345,155.5422,62664.0
2016-03-10 15:30:00,183.13,183.16,182.92,183.0,17245.0,155.5507,155.5762,155.3724,155.4403,17245.0
2016-03-10 15:35:00,182.99,183.02,182.74,182.74,7691.0,155.4318,155.4573,155.2195,155.2195,7691.0
2016-03-10 15:40:00,182.75,182.78,182.62,182.66,9163.0,155.228,155.2534,155.1175,155.1515,9163.0
2016-03-10 15:45:00,182.62,182.72,182.58,182.61,14732.0,155.1175,155.2025,155.0836,155.109,14732.0
2016-03-10 15:50:00,182.57,182.79,182.55,182.73,9773.0,155.0751,155.2619,155.0581,155.211,9773.0
2016-03-10 15:55:00,182.76,182.98,182.62,182.98,57206.0,155.2365,155.4233,155.1175,155.4233,57206.0
2016-03-11 09:30:00,184.57,184.78,184.46,184.76,181447.0,156.7739,156.9522,156.6804,156.9353,181447.0
2016-03-11 09:35:00,184.76,184.89,184.64,184.87,49268.0,156.9353,157.0457,156.8333,157.0287,49268.0
2016-03-11 09:40:00,184.87,184.88,184.71,184.87,15587.0,157.0287,157.0372,156.8928,157.0287,15587.0
2016-03-11 09:45:00,184.91,184.91,184.68,184.75,44194.0,157.0627,157.0627,156.8673,156.9268,44194.0
2016-03-11 09:50:00,184.76,184.95,184.75,184.93,38920.0,156.9353,157.0966,156.9268,157.0797,38920.0
2016-03-11 09:55:00,184.91,184.92,184.73,184.83,23018.0,157.0627,157.0712,156.9098,156.9947,23018.0
2016-03-11 10:00:00,184.85,184.89,184.66,184.76,10114.0,157.0117,157.0457,156.8503,156.9353,10114.0
2016-03-11 10:05:00,184.8,184.81,184.49,184.5,12895.0,156.9692,156.9777,156.7059,156.7144,12895.0
2016-03-11 10:10:00,184.51,184.67,184.51,184.57,9423.0,156.7229,156.8588,156.7229,156.7739,9423.0
2016-03-11 10:15:00,184.64,184.78,184.57,184.78,14561.0,156.8333,156.9522,156.7739,156.9522,14561.0
2016-03-11 10:20:00,184.76,184.8,184.65,184.75,12759.0,156.9353,156.9692,156.8418,156.9268,12759.0
2016-03-11 10:25:00,184.79,184.79,184.65,184.77,18417.0,156.9607,156.9607,156.8418,156.9437,18417.0
2016-03-11 10:30:00,184.81,185.08,184.81,185.05,55603.0,156.9777,157.2071,156.9777,157.1816,55603.0
2016-03-11 10:35:00,185.04,185.2,185.03,185.09,52667.0,157.1731,157.309,157.1646,157.2156,52667.0
2016-03-11 10:40:00,185.11,185.29,185.11,185.16,14087.0,157.2325,157.3854,157.2325,157.275,14087.0
2016-03-11 10:45:00,185.16,185.28,185.14,185.14,19533.0,157.275,157.3769,157.258,157.258,19533.0
2016-03-11 10:50:00,185.16,185.19,184.97,185.1,17488.0,157.275,157.3005,157.1136,157.2241,17488.0
2016-03-11 10:55:00,185.07,185.08,185.0,185.07,7262.0,157.1986,157.2071,157.1391,157.1986,7262.0
2016-03-11 11:00:00,185.06,185.2,185.03,185.17,7751.0,157.1901,157.309,157.1646,157.2835,7751.0
2016-03-11 11:05:00,185.17,185.3,185.12,185.28,9196.0,157.2835,157.3939,157.241,157.3769,9196.0
2016-03-11 11:10:00,185.29,185.38,185.29,185.34,18848.0,157.3854,157.4619,157.3854,157.4279,18848.0
2016-03-11 11:15:00,185.32,185.48,185.32,185.45,22087.0,157.4109,157.5468,157.4109,157.5213,22087.0
2016-03-11 11:20:00,185.48,185.5,185.39,185.42,41875.0,157.5468,157.5638,157.4704,157.4959,41875.0
2016-03-11 11:25:00,185.47,185.51,185.43,185.46,15721.0,157.5383,157.5723,157.5044,157.5298,15721.0
2016-03-11 11:30:00,185.48,185.53,185.37,185.5,25825.0,157.5468,157.5893,157.4534,157.5638,25825.0
2016-03-11 11:35:00,185.49,185.54,185.4,185.46,51643.0,157.5553,157.5978,157.4789,157.5298,51643.0
2016-03-11 11:40:00,185.46,185.51,185.4,185.45,7231.0,157.5298,157.5723,157.4789,157.5213,7231.0
2016-03-11 11:45:00,185.5,185.5,185.39,185.42,17533.0,157.5638,157.5638,157.4704,157.4959,17533.0
2016-03-11 11:50:00,185.42,185.5,185.39,185.49,12017.0,157.4959,157.5638,157.4704,157.5553,12017.0
2016-03-11 11:55:00,185.49,185.57,185.46,185.48,35694.0,157.5553,157.6233,157.5298,157.5468,35694.0
2016-03-11 12:00:00,185.49,185.52,185.39,185.49,11827.0,157.5553,157.5808,157.4704,157.5553,11827.0
2016-03-11 12:05:00,185.49,185.56,185.48,185.51,7599.0,157.5553,157.6148,157.5468,157.5723,7599.0
2016-03-11 12:10:00,185.51,185.54,185.48,185.51,8346.0,157.5723,157.5978,157.5468,157.5723,8346.0
2016-03-11 12:15:00,185.51,185.62,185.49,185.62,15259.0,157.5723,157.6657,157.5553,157.6657,15259.0
2016-03-11 12:20:00,185.63,185.65,185.57,185.61,17456.0,157.6742,157.6912,157.6233,157.6572,17456.0
2016-03-11 12:25:00,185.59,185.65,185.59,185.6,6488.0,157.6403,157.6912,157.6403,157.6488,6488.0
2016-03-11 12:30:00,185.6,185.69,185.58,185.61,11105.0,157.6488,157.7252,157.6318,157.6572,11105.0
2016-03-11 12:35:00,185.59,185.62,185.52,185.53,21086.0,157.6403,157.6657,157.5808,157.5893,21086.0
2016-03-11 12:40:00,185.51,185.55,185.47,185.5,11582.0,157.5723,157.6063,157.5383,157.5638,11582.0
2016-03-11 12:45:00,185.5,185.52,185.43,185.51,8282.0,157.5638,157.5808,157.5044,157.5723,8282.0
2016-03-11 12:50:00,185.53,185.53,185.47,185.47,3873.0,157.5893,157.5893,157.5383,157.5383,3873.0
2016-03-11 12:55:00,185.46,185.5,185.41,185.41,14670.0,157.5298,157.5638,157.4874,157.4874,14670.0
2016-03-11 13:00:00,185.42,185.43,185.24,185.31,15834.0,157.4959,157.5044,157.343,157.4024,15834.0
2016-03-11 13:05:00,185.31,185.31,185.12,185.19,17261.0,157.4024,157.4024,157.241,157.3005,17261.0
2016-03-11 13:10:00,185.23,185.32,185.23,185.27,14064.0,157.3345,157.4109,157.3345,157.3684,14064.0
2016-03-11 13:15:00,185.26,185.35,185.22,185.3,14027.0,157.36,157.4364,157.326,157.3939,14027.0
2016-03-11 13:20:00,185.33,185.33,185.25,185.31,4731.0,157.4194,157.4194,157.3515,157.4024,4731.0
2016-03-11 13:25:00,185.33,185.36,185.27,185.35,5905.0,157.4194,157.4449,157.3684,157.4364,5905.0
2016-03-11 13:30:00,185.34,185.37,185.29,185.31,9264.0,157.4279,157.4534,157.3854,157.4024,9264.0
2016-03-11 13:35:00,185.32,185.32,185.2,185.24,13747.0,157.4109,157.4109,157.309,157.343,13747.0
2016-03-11 13:40:00,185.23,185.25,185.16,185.21,168595.0,157.3345,157.3515,157.275,157.3175,168595.0
2016-03-11 13:45:00,185.22,185.28,185.1,185.24,28197.0,157.326,157.3769,157.2241,157.343,28197.0
2016-03-11 13:50:00,185.28,185.39,185.27,185.35,9479.0,157.3769,157.4704,157.3684,157.4364,9479.0
2016-03-11 13:55:00,185.38,185.55,185.38,185.47,15288.0,157.4619,157.6063,157.4619,157.5383,15288.0
2016-03-11 14:00:00,185.49,185.54,185.46,185.52,58292.0,157.5553,157.5978,157.5298,157.5808,58292.0
2016-03-11 14:05:00,185.51,185.55,185.42,185.45,13466.0,157.5723,157.6063,157.4959,157.5213,13466.0
2016-03-11 14:10:00,185.47,185.53,185.41,185.42,22542.0,157.5383,157.5893,157.4874,157.4959,22542.0
2016-03-11 14:15:00,185.41,185.41,185.35,185.39,12208.0,157.4874,157.4874,157.4364,157.4704,12208.0
2016-03-11 14:20:00,185.37,185.46,185.35,185.42,8084.0,157.4534,157.5298,157.4364,157.4959,8084.0
2016-03-11 14:25:00,185.45,185.5,185.36,185.4,21640.0,157.5213,157.5638,157.4449,157.4789,21640.0
2016-03-11 14:30:00,185.42,185.46,185.39,185.4,10829.0,157.4959,157.5298,157.4704,157.4789,10829.0
2016-03-11 14:35:00,185.4,185.42,185.32,185.33,26269.0,157.4789,157.4959,157.4109,157.4194,26269.0
2016-03-11 14:40:00,185.32,185.33,185.21,185.31,26693.0,157.4109,157.4194,157.3175,157.4024,26693.0
2016-03-11 14:45:00,185.3,185.52,185.3,185.49,38935.0,157.3939,157.5808,157.3939,157.5553,38935.0
2016-03-11 14:50:00,185.49,185.5,185.43,185.49,10441.0,157.5553,157.5638,157.5044,157.5553,10441.0
2016-03-11 14:55:00,185.48,185.48,185.33,185.38,8820.0,157.5468,157.5468,157.4194,157.4619,8820.0
2016-03-11 15:00:00,185.36,185.52,185.34,185.5,12233.0,157.4449,157.5808,157.4279,157.5638,12233.0
2016-03-11 15:05:00,185.51,185.7,185.47,185.7,22379.0,157.5723,157.7337,157.5383,157.7337,22379.0
2016-03-11 15:10:00,185.69,185.79,185.62,185.7,36233.0,157.7252,157.8101,157.6657,157.7337,36233.0
2016-03-11 15:15:00,185.7,185.71,185.62,185.71,16697.0,157.7337,157.7422,157.6657,157.7422,16697.0
2016-03-11 15:20:00,185.7,185.87,185.7,185.85,31658.0,157.7337,157.8781,157.7337,157.8611,31658.0
2016-03-11 15:25:00,185.85,185.88,185.78,185.8,30388.0,157.8611,157.8866,157.8016,157.8186,30388.0
2016-03-11 15:30:00,185.78,185.81,185.7,185.77,23170.0,157.8016,157.8271,157.7337,157.7931,23170.0
2016-03-11 15:35:00,185.78,185.79,185.67,185.76,25229.0,157.8016,157.8101,157.7082,157.7847,25229.0
2016-03-11 15:40:00,185.77,185.9,185.7,185.9,38946.0,157.7931,157.9036,157.7337,157.9036,38946.0
2016-03-11 15:45:00,185.91,185.96,185.85,185.89,34391.0,157.9121,157.9545,157.8611,157.8951,34391.0
2016-03-11 15:50:00,185.92,185.96,185.89,185.9,37999.0,157.9206,157.9545,157.8951,157.9036,37999.0
2016-03-11 15:55:00,185.88,186.01,185.81,185.95,123774.0,157.8866,157.997,157.8271,157.946,123774.0
2016-03-14 09:30:00,185.4,185.57,185.37,185.49,60695.0,157.4789,157.6233,157.4534,157.5553,60695.0
2016-03-14 09:35:00,185.53,185.6,185.41,185.59,35885.0,157.5893,157.6488,157.4874,157.6403,35885.0
2016-03-14 09:40:00,185.58,185.62,185.38,185.39,22368.0,157.6318,157.6657,157.4619,157.4704,22368.0
2016-03-14 09:45:00,185.41,185.5,185.27,185.27,15407.0,157.4874,157.5638,157.3684,157.3684,15407.0
2016-03-14 09:50:00,185.28,185.32,185.15,185.16,14864.0,157.3769,157.4109,157.2665,157.275,14864.0
2016-03-14 09:55:00,185.14,185.27,185.11,185.13,12562.0,157.258,157.3684,157.2325,157.2495,12562.0
2016-03-14 10:00:00,185.14,185.23,185.07,185.23,4262.0,157.258,157.3345,157.1986,157.3345,4262.0
2016-03-14 10:05:00,185.2,185.28,185.16,185.25,8824.0,157.309,157.3769,157.275,157.3515,8824.0
2016-03-14 10:10:00,185.23,185.35,185.19,185.31,15279.0,157.3345,157.4364,157.3005,157.4024,15279.0
2016-03-14 10:15:00,185.34,185.4,185.26,185.32,14819.0,157.4279,157.4789,157.36,157.4109,14819.0
2016-03-14 10:20:00,185.34,185.34,185.21,185.22,14342.0,157.4279,157.4279,157.3175,157.326,14342.0
2016-03-14 10:25:00,185.21,185.36,185.19,185.34,31996.0,157.3175,157.4449,157.3005,157.4279,31996.0
2016-03-14 10:30:00,185.34,185.5,185.31,185.44,6803.0,157.4279,157.5638,157.4024,157.5128,6803.0
2016-03-14 10:35:00,185.45,185.49,185.39,185.4,17677.0,157.5213,157.5553,157.4704,157.4789,17677.0
2016-03-14 10:40:00,185.37,185.6,185.37,185.59,13809.0,157.4534,157.6488,157.4534,157.6403,13809.0
2016-03-14 10:45:00,185.59,185.74,185.59,185.65,18755.0,157.6403,157.7677,157.6403,157.6912,18755.0
2016-03-14 10:50:00,185.67,185.67,185.49,185.5,8797.0,157.7082,157.7082,157.5553,157.5638,8797.0
2016-03-14 10:55:00,185.47,185.5,185.39,185.43,19244.0,157.5383,157.5638,157.4704,157.5044,19244.0
2016-03-14 11:00:00,185.42,185.53,185.41,185.46,6867.0,157.4959,157.5893,157.4874,157.5298,6867.0
2016-03-14 11:05:00,185.42,185.46,185.35,185.42,10328.0,157.4959,157.5298,157.4364,157.4959,10328.0
2016-03-14 11:10:00,185.44,185.56,185.44,185.46,7694.0,157.5128,157.6148,157.5128,157.5298,7694.0
2016-03-14 11:15:00,185.5,185.65,185.5,185.61,5362.0,157.5638,157.6912,157.5638,157.6572,5362.0
2016-03-14 11:20:00,185.58,185.68,185.52,185.57,6991.0,157.6318,157.7167,157.5808,157.6233,6991.0
2016-03-14 11:25:00,185.51,185.65,185.51,185.51,7071.0,157.5723,157.6912,157.5723,157.5723,7071.0
2016-03-14 11:30:00,185.52,185.53,185.43,185.44,9830.0,157.5808,157.5893,157.5044,157.5128,9830.0
2016-03-14 11:35:00,185.41,185.5,185.37,185.5,9196.0,157.4874,157.5638,157.4534,157.5638,9196.0
2016-03-14 11:40:00,185.55,185.6,185.5,185.5,6689.0,157.6063,157.6488,157.5638,157.5638,6689.0
2016-03-14 11:45:00,185.49,185.5,185.45,185.5,4007.0,157.5553,157.5638,157.5213,157.5638,4007.0
2016-03-14 11:50:00,185.55,185.61,185.51,185.58,5822.0,157.6063,157.6572,157.5723,157.6318,5822.0
2016-03-14 11:55:00,185.54,185.57,185.31,185.35,7186.0,157.5978,157.6233,157.4024,157.4364,7186.0
2016-03-14 12:00:00,185.39,185.42,185.29,185.35,4256.0,157.4704,157.4959,157.3854,157.4364,4256.0
2016-03-14 12:05:00,185.37,185.42,185.34,185.4,12835.0,157.4534,157.4959,157.4279,157.4789,12835.0
2016-03-14 12:10:00,185.45,185.52,185.41,185.51,13760.0,157.5213,157.5808,157.4874,157.5723,13760.0
2016-03-14 12:15:00,185.52,185.73,185.52,185.73,11815.0,157.5808,157.7592,157.5808,157.7592,11815.0
2016-03-14 12:20:00,185.72,185.72,185.66,185.67,17606.0,157.7507,157.7507,157.6997,157.7082,17606.0
2016-03-14 12:25:00,185.65,185.68,185.59,185.63,8847.0,157.6912,157.7167,157.6403,157.6742,8847.0
2016-03-14 12:30:00,185.65,185.75,185.64,185.75,11174.0,157.6912,157.7762,157.6827,157.7762,11174.0
2016-03-14 12:35:00,185.78,185.82,185.73,185.81,13798.0,157.8016,157.8356,157.7592,157.8271,13798.0
2016-03-14 12:40:00,185.79,185.86,185.75,185.75,8028.0,157.8101,157.8696,157.7762,157.7762,8028.0
2016-03-14 12:45:00,185.76,185.81,185.73,185.73,8781.0,157.7847,157.8271,157.7592,157.7592,8781.0
2016-03-14 12:50:00,185.73,185.8,185.72,185.76,7751.0,157.7592,157.8186,157.7507,157.7847,7751.0
2016-03-14 12:55:00,185.76,185.81,185.75,185.81,8302.0,157.7847,157.8271,157.7762,157.8271,8302.0
2016-03-14 13:00:00,185.84,185.87,185.8,185.82,32414.0,157.8526,157.8781,157.8186,157.8356,32414.0
2016-03-14 13:05:00,185.8,185.9,185.79,185.87,12191.0,157.8186,157.9036,157.8101,157.8781,12191.0
2016-03-14 13:10:00,185.86,185.91,185.78,185.78,14216.0,157.8696,157.9121,157.8016,157.8016,14216.0
2016-03-14 13:15:00,185.79,185.86,185.76,185.86,12771.0,157.8101,157.8696,157.7847,157.8696,12771.0
2016-03-14 13:20:00,185.83,185.91,185.82,185.89,7835.0,157.8441,157.9121,157.8356,157.8951,7835.0
2016-03-14 13:25:00,185.9,185.92,185.84,185.84,5505.0,157.9036,157.9206,157.8526,157.8526,5505.0
2016-03-14 13:30:00,185.83,185.88,185.79,185.88,12106.0,157.8441,157.8866,157.8101,157.8866,12106.0
2016-03-14 13:35:00,185.88,185.91,185.84,185.9,10726.0,157.8866,157.9121,157.8526,157.9036,10726.0
2016-03-14 13:40:00,185.88,185.95,185.87,185.9,16300.0,157.8866,157.946,157.8781,157.9036,16300.0
2016-03-14 13:45:00,185.9,185.9,185.8,185.81,11084.0,157.9036,157.9036,157.8186,157.8271,11084.0
2016-03-14 13:50:00,185.8,185.87,185.79,185.87,7898.0,157.8186,157.8781,157.8101,157.8781,7898.0
2016-03-14 13:55:00,185.87,185.88,185.79,185.79,7853.0,157.8781,157.8866,157.8101,157.8101,7853.0
2016-03-14 14:00:00,185.8,185.81,185.68,185.69,15119.0,157.8186,157.8271,157.7167,157.7252,15119.0
2016-03-14 14:05:00,185.71,185.74,185.62,185.69,13394.0,157.7422,157.7677,157.6657,157.7252,13394.0
2016-03-14 14:10:00,185.67,185.76,185.67,185.71,5941.0,157.7082,157.7847,157.7082,157.7422,5941.0
2016-03-14 14:15:00,185.71,185.76,185.68,185.76,9944.0,157.7422,157.7847,157.7167,157.7847,9944.0
2016-03-14 14:20:00,185.72,185.88,185.71,185.86,26213.0,157.7507,157.8866,157.7422,157.8696,26213.0
2016-03-14 14:25:00,185.86,185.88,185.73,185.88,14141.0,157.8696,157.8866,157.7592,157.8866,14141.0
2016-03-14 14:30:00,185.89,185.92,185.86,185.91,9890.0,157.8951,157.9206,157.8696,157.9121,9890.0
2016-03-14 14:35:00,185.93,185.94,185.86,185.94,15706.0,157.9291,157.9375,157.8696,157.9375,15706.0
2016-03-14 14:40:00,185.94,186.11,185.94,186.0,22949.0,157.9375,158.0819,157.9375,157.9885,22949.0
2016-03-14 14:45:00,186.03,186.1,186.02,186.1,13901.0,158.014,158.0735,158.0055,158.0735,13901.0
2016-03-14 14:50:00,186.1,186.1,185.95,185.96,10619.0,158.0735,158.0735,157.946,157.9545,10619.0
2016-03-14 14:55:00,185.97,186.03,185.95,186.03,10542.0,157.963,158.014,157.946,158.014,10542.0
2016-03-14 15:00:00,186.01,186.03,185.93,185.96,9455.0,157.997,158.014,157.9291,157.9545,9455.0
2016-03-14 15:05:00,185.94,185.98,185.94,185.95,13767.0,157.9375,157.9715,157.9375,157.946,13767.0
2016-03-14 15:10:00,185.96,186.05,185.91,186.03,11230.0,157.9545,158.031,157.9121,158.014,11230.0
2016-03-14 15:15:00,185.99,186.0,185.89,185.89,23317.0,157.98,157.9885,157.8951,157.8951,23317.0
2016-03-14 15:20:00,185.89,186.0,185.88,185.96,15327.0,157.8951,157.9885,157.8866,157.9545,15327.0
2016-03-14 15:25:00,185.97,186.2,185.97,186.13,25027.0,157.963,158.1584,157.963,158.0989,25027.0
2016-03-14 15:30:00,186.07,186.09,185.91,185.95,7090.0,158.048,158.065,157.9121,157.946,7090.0
2016-03-14 15:35:00,185.94,186.14,185.93,186.08,12275.0,157.9375,158.1074,157.9291,158.0565,12275.0
2016-03-14 15:40:00,186.15,186.16,185.98,186.02,7347.0,158.1159,158.1244,157.9715,158.0055,7347.0
2016-03-14 15:45:00,186.03,186.13,186.03,186.06,20825.0,158.014,158.0989,158.014,158.0395,20825.0
2016-03-14 15:50:00,186.06,186.08,185.93,185.93,19870.0,158.0395,158.0565,157.9291,157.9291,19870.0
2016-03-14 15:55:00,185.9,186.04,185.72,185.72,131687.0,157.9036,158.0225,157.7507,157.7507,131687.0
2016-03-15 09:30:00,184.71,184.81,184.61,184.61,67519.0,156.8928,156.9777,156.8078,156.8078,67519.0
2016-03-15 09:35:00,184.62,184.65,184.46,184.58,32213.0,156.8163,156.8418,156.6804,156.7824,32213.0
2016-03-15 09:40:00,184.57,184.8,184.53,184.73,20364.0,156.7739,156.9692,156.7399,156.9098,20364.0
2016-03-15 09:45:00,184.78,184.9,184.74,184.78,16866.0,156.9522,157.0542,156.9183,156.9522,16866.0
2016-03-15 09:50:00,184.76,184.76,184.61,184.62,7481.0,156.9353,156.9353,156.8078,156.8163,7481.0
2016-03-15 09:55:00,184.61,184.71,184.48,184.58,11178.0,156.8078,156.8928,156.6974,156.7824,11178.0
2016-03-15 10:00:00,184.55,184.61,184.45,184.45,11565.0,156.7569,156.8078,156.6719,156.6719,11565.0
2016-03-15 10:05:00,184.45,184.65,184.42,184.5,9336.0,156.6719,156.8418,156.6465,156.7144,9336.0
2016-03-15 10:10:00,184.48,184.71,184.48,184.7,5736.0,156.6974,156.8928,156.6974,156.8843,5736.0
2016-03-15 10:15:00,184.77,184.77,184.6,184.67,8426.0,156.9437,156.9437,156.7994,156.8588,8426.0
2016-03-15 10:20:00,184.64,184.73,184.6,184.67,12258.0,156.8333,156.9098,156.7994,156.8588,12258.0
2016-03-15 10:25:00,184.67,184.97,184.63,184.97,41822.0,156.8588,157.1136,156.8248,157.1136,41822.0
2016-03-15 10:30:00,184.98,185.12,184.97,184.99,14193.0,157.1221,157.241,157.1136,157.1306,14193.0
2016-03-15 10:35:00,185.0,185.01,184.94,184.98,13264.0,157.1391,157.1476,157.0881,157.1221,13264.0
2016-03-15 10:40:00,185.02,185.09,184.89,184.94,8136.0,157.1561,157.2156,157.0457,157.0881,8136.0
2016-03-15 10:45:00,184.94,184.95,184.81,184.84,12251.0,157.0881,157.0966,156.9777,157.0032,12251.0
2016-03-15 10:50:00,184.82,184.88,184.68,184.68,14674.0,156.9862,157.0372,156.8673,156.8673,14674.0
2016-03-15 10:55:00,184.68,184.8,184.68,184.8,8159.0,156.8673,156.9692,156.8673,156.9692,8159.0
2016-03-15 11:00:00,184.79,184.85,184.76,184.77,9496.0,156.9607,157.0117,156.9353,156.9437,9496.0
2016-03-15 11:05:00,184.74,184.94,184.68,184.93,8542.0,156.9183,157.0881,156.8673,157.0797,8542.0
2016-03-15 11:10:00,184.91,184.95,184.84,184.84,7201.0,157.0627,157.0966,157.0032,157.0032,7201.0
2016-03-15 11:15:00,184.87,184.92,184.78,184.81,6502.0,157.0287,157.0712,156.9522,156.9777,6502.0
2016-03-15 11:20:00,184.82,185.04,184.82,185.01,11762.0,156.9862,157.1731,156.9862,157.1476,11762.0
2016-03-15 11:25:00,185.01,185.09,184.98,185.04,7851.0,157.1476,157.2156,157.1221,157.1731,7851.0
2016-03-15 11:30:00,185.05,185.11,184.98,184.98,23433.0,157.1816,157.2325,157.1221,157.1221,23433.0
2016-03-15 11:35:00,184.97,185.03,184.88,184.88,4634.0,157.1136,157.1646,157.0372,157.0372,4634.0
2016-03-15 11:40:00,184.88,184.91,184.84,184.89,15109.0,157.0372,157.0627,157.0032,157.0457,15109.0
2016-03-15 11:45:00,184.87,184.93,184.77,184.78,9389.0,157.0287,157.0797,156.9437,156.9522,9389.0
2016-03-15 11:50:00,184.8,184.87,184.78,184.83,5094.0,156.9692,157.0287,156.9522,156.9947,5094.0
2016-03-15 11:55:00,184.84,184.9,184.74,184.75,8909.0,157.0032,157.0542,156.9183,156.9268,8909.0
2016-03-15 12:00:00,184.75,184.8,184.69,184.71,20414.0,156.9268,156.9692,156.8758,156.8928,20414.0
2016-03-15 12:05:00,184.69,184.77,184.69,184.7,16709.0,156.8758,156.9437,156.8758,156.8843,16709.0
2016-03-15 12:10:00,184.71,184.82,184.71,184.75,6421.0,156.8928,156.9862,156.8928,156.9268,6421.0
2016-03-15 12:15:00,184.75,184.79,184.67,184.71,28727.0,156.9268,156.9607,156.8588,156.8928,28727.0
2016-03-15 12:20:00,184.77,184.87,184.76,184.87,7237.0,156.9437,157.0287,156.9353,157.0287,7237.0
2016-03-15 12:25:00,184.85,184.95,184.85,184.95,5450.0,157.0117,157.0966,157.0117,157.0966,5450.0
2016-03-15 12:30:00,184.95,184.95,184.87,184.9,10527.0,157.0966,157.0966,157.0287,157.0542,10527.0
2016-03-15 12:35:00,184.88,184.92,184.81,184.81,11885.0,157.0372,157.0712,156.9777,156.9777,11885.0
2016-03-15 12:40:00,184.82,184.85,184.79,184.83,11955.0,156.9862,157.0117,156.9607,156.9947,11955.0
2016-03-15 12:45:00,184.84,184.84,184.73,184.76,9142.0,157.0032,157.0032,156.9098,156.9353,9142.0
2016-03-15 12:50:00,184.79,184.8,184.73,184.74,31434.0,156.9607,156.9692,156.9098,156.9183,31434.0
2016-03-15 12:55:00,184.77,184.82,184.71,184.79,8616.0,156.9437,156.9862,156.8928,156.9607,8616.0
2016-03-15 13:00:00,184.76,184.82,184.74,184.78,13528.0,156.9353,156.9862,156.9183,156.9522,13528.0
2016-03-15 13:05:00,184.79,184.89,184.79,184.84,9115.0,156.9607,157.0457,156.9607,157.0032,9115.0
2016-03-15 13:10:00,184.83,184.89,184.82,184.86,17051.0,156.9947,157.0457,156.9862,157.0202,17051.0
2016-03-15 13:15:00,184.86,184.9,184.84,184.85,16029.0,157.0202,157.0542,157.0032,157.0117,16029.0
2016-03-15 13:20:00,184.88,184.99,184.88,184.99,11295.0,157.0372,157.1306,157.0372,157.1306,11295.0
2016-03-15 13:25:00,184.99,185.06,184.98,185.04,5540.0,157.1306,157.1901,157.1221,157.1731,5540.0
2016-03-15 13:30:00,185.04,185.22,185.04,185.18,8839.0,157.1731,157.326,157.1731,157.292,8839.0
2016-03-15 13:35:00,185.17,185.17,185.08,185.12,5661.0,157.2835,157.2835,157.2071,157.241,5661.0
2016-03-15 13:40:00,185.12,185.17,185.09,185.13,9607.0,157.241,157.2835,157.2156,157.2495,9607.0
2016-03-15 13:45:00,185.14,185.16,185.04,185.06,6599.0,157.258,157.275,157.1731,157.1901,6599.0
2016-03-15 13:50:00,185.07,185.22,185.05,185.22,72639.0,157.1986,157.326,157.1816,157.326,72639.0
2016-03-15 13:55:00,185.22,185.22,185.12,185.18,5248.0,157.326,157.326,157.241,157.292,5248.0
2016-03-15 14:00:00,185.18,185.23,185.09,185.09,5029.0,157.292,157.3345,157.2156,157.2156,5029.0
2016-03-15 14:05:00,185.1,185.17,185.09,185.15,6935.0,157.2241,157.2835,157.2156,157.2665,6935.0
2016-03-15 14:10:00,185.14,185.3,185.14,185.3,10930.0,157.258,157.3939,157.258,157.3939,10930.0
2016-03-15 14:15:00,185.3,185.35,185.27,185.27,10720.0,157.3939,157.4364,157.3684,157.3684,10720.0
2016-03-15 14:20:00,185.31,185.31,185.18,185.2,8128.0,157.4024,157.4024,157.292,157.309,8128.0
2016-03-15 14:25:00,185.17,185.23,185.14,185.15,10906.0,157.2835,157.3345,157.258,157.2665,10906.0
2016-03-15 14:30:00,185.16,185.27,185.1,185.27,33536.0,157.275,157.3684,157.2241,157.3684,33536.0
2016-03-15 14:35:00,185.26,185.27,185.22,185.24,6210.0,157.36,157.3684,157.326,157.343,6210.0
2016-03-15 14:40:00,185.23,185.25,185.1,185.13,24599.0,157.3345,157.3515,157.2241,157.2495,24599.0
2016-03-15 14:45:00,185.13,185.13,185.03,185.09,9051.0,157.2495,157.2495,157.1646,157.2156,9051.0
2016-03-15 14:50:00,185.07,185.11,185.05,185.06,21696.0,157.1986,157.2325,157.1816,157.1901,21696.0
2016-03-15 14:55:00,185.06,185.09,184.97,185.06,18360.0,157.1901,157.2156,157.1136,157.1901,18360.0
2016-03-15 15:00:00,185.05,185.14,185.03,185.09,8369.0,157.1816,157.258,157.1646,157.2156,8369.0
2016-03-15 15:05:00,185.08,185.12,185.01,185.12,17342.0,157.2071,157.241,157.1476,157.241,17342.0
2016-03-15 15:10:00,185.1,185.29,185.09,185.27,22317.0,157.2241,157.3854,157.2156,157.3684,22317.0
2016-03-15 15:15:00,185.29,185.35,185.26,185.34,10245.0,157.3854,157.4364,157.36,157.4279,10245.0
2016-03-15 15:20:00,185.36,185.45,185.3,185.32,17089.0,157.4449,157.5213,157.3939,157.4109,17089.0
2016-03-15 15:25:00,185.34,185.36,185.29,185.33,10768.0,157.4279,157.4449,157.3854,157.4194,10768.0
2016-03-15 15:30:00,185.34,185.34,185.2,185.27,11204.0,157.4279,157.4279,157.309,157.3684,11204.0
2016-03-15 15:35:00,185.31,185.31,185.17,185.21,7803.0,157.4024,157.4024,157.2835,157.3175,7803.0
2016-03-15 15:40:00,185.21,185.29,185.14,185.17,20679.0,157.3175,157.3854,157.258,157.2835,20679.0
2016-03-15 15:45:00,185.15,185.23,185.12,185.15,17662.0,157.2665,157.3345,157.241,157.2665,17662.0
2016-03-15 15:50:00,185.16,185.26,185.12,185.26,24462.0,157.275,157.36,157.241,157.36,24462.0
2016-03-15 15:55:00,185.27,185.45,185.27,185.43,73191.0,157.3684,157.5213,157.3684,157.5044,73191.0
2016-03-16 09:30:00,184.88,185.21,184.88,185.1,132751.0,157.0372,157.3175,157.0372,157.2241,132751.0
2016-03-16 09:35:00,185.11,185.42,185.1,185.39,30389.0,157.2325,157.4959,157.2241,157.4704,30389.0
2016-03-16 09:40:00,185.37,185.38,185.26,185.34,31582.0,157.4534,157.4619,157.36,157.4279,31582.0
2016-03-16 09:45:00,185.34,185.51,185.25,185.47,12541.0,157.4279,157.5723,157.3515,157.5383,12541.0
2016-03-16 09:50:00,185.47,185.65,185.47,185.49,16675.0,157.5383,157.6912,157.5383,157.5553,16675.0
2016-03-16 09:55:00,185.5,185.53,185.41,185.44,42660.0,157.5638,157.5893,157.4874,157.5128,42660.0
2016-03-16 10:00:00,185.47,185.53,185.42,185.42,14926.0,157.5383,157.5893,157.4959,157.4959,14926.0
2016-03-16 10:05:00,185.42,185.52,185.39,185.52,11985.0,157.4959,157.5808,157.4704,157.5808,11985.0
2016-03-16 10:10:00,185.51,185.58,185.45,185.54,16273.0,157.5723,157.6318,157.5213,157.5978,16273.0
2016-03-16 10:15:00,185.61,185.61,185.45,185.53,8387.0,157.6572,157.6572,157.5213,157.5893,8387.0
2016-03-16 10:20:00,185.52,185.54,185.44,185.48,16439.0,157.5808,157.5978,157.5128,157.5468,16439.0
2016-03-16 10:25:00,185.46,185.51,185.41,185.41,8044.0,157.5298,157.5723,157.4874,157.4874,8044.0
2016-03-16 10:30:00,185.44,185.58,185.38,185.39,14348.0,157.5128,157.6318,157.4619,157.4704,14348.0
2016-03-16 10:35:00,185.41,185.65,185.4,185.58,9530.0,157.4874,157.6912,157.4789,157.6318,9530.0
2016-03-16 10:40:00,185.62,185.72,185.62,185.69,8247.0,157.6657,157.7507,157.6657,157.7252,8247.0
2016-03-16 10:45:00,185.71,185.73,185.59,185.63,8238.0,157.7422,157.7592,157.6403,157.6742,8238.0
2016-03-16 10:50:00,185.6,185.63,185.54,185.57,6041.0,157.6488,157.6742,157.5978,157.6233,6041.0
2016-03-16 10:55:00,185.56,185.6,185.54,185.59,9009.0,157.6148,157.6488,157.5978,157.6403,9009.0
2016-03-16 11:00:00,185.59,185.61,185.53,185.58,8203.0,157.6403,157.6572,157.5893,157.6318,8203.0
2016-03-16 11:05:00,185.6,185.66,185.53,185.65,6665.0,157.6488,157.6997,157.5893,157.6912,6665.0
2016-03-16 11:10:00,185.65,185.69,185.58,185.58,13157.0,157.6912,157.7252,157.6318,157.6318,13157.0
2016-03-16 11:15:00,185.59,185.67,185.55,185.66,9817.0,157.6403,157.7082,157.6063,157.6997,9817.0
2016-03-16 11:20:00,185.64,185.69,185.63,185.65,8368.0,157.6827,157.7252,157.6742,157.6912,8368.0
2016-03-16 11:25:00,185.66,185.67,185.6,185.6,6579.0,157.6997,157.7082,157.6488,157.6488,6579.0
2016-03-16 11:30:00,185.59,185.68,185.59,185.67,12269.0,157.6403,157.7167,157.6403,157.7082,12269.0
2016-03-16 11:35:00,185.68,185.69,185.6,185.65,9479.0,157.7167,157.7252,157.6488,157.6912,9479.0
2016-03-16 11:40:00,185.65,185.68,185.6,185.62,21375.0,157.6912,157.7167,157.6488,157.6657,21375.0
2016-03-16 11:45:00,185.62,185.66,185.59,185.6,13069.0,157.6657,157.6997,157.6403,157.6488,13069.0
2016-03-16 11:50:00,185.58,185.59,185.5,185.54,13266.0,157.6318,157.6403,157.5638,157.5978,13266.0
2016-03-16 11:55:00,185.55,185.55,185.46,185.5,18592.0,157.6063,157.6063,157.5298,157.5638,18592.0
2016-03-16 12:00:00,185.52,185.59,185.52,185.53,8906.0,157.5808,157.6403,157.5808,157.5893,8906.0
2016-03-16 12:05:00,185.53,185.63,185.5,185.58,14507.0,157.5893,157.6742,157.5638,157.6318,14507.0
2016-03-16 12:10:00,185.59,185.63,185.55,185.58,6388.0,157.6403,157.6742,157.6063,157.6318,6388.0
2016-03-16 12:15:00,185.61,185.62,185.56,185.58,8806.0,157.6572,157.6657,157.6148,157.6318,8806.0
2016-03-16 12:20:00,185.57,185.6,185.55,185.55,7122.0,157.6233,157.6488,157.6063,157.6063,7122.0
2016-03-16 12:25:00,185.56,185.58,185.52,185.52,6900.0,157.6148,157.6318,157.5808,157.5808,6900.0
2016-03-16 12:30:00,185.52,185.56,185.5,185.54,9982.0,157.5808,157.6148,157.5638,157.5978,9982.0
2016-03-16 12:35:00,185.52,185.52,185.42,185.42,7926.0,157.5808,157.5808,157.4959,157.4959,7926.0
2016-03-16 12:40:00,185.44,185.44,185.3,185.32,15976.0,157.5128,157.5128,157.3939,157.4109,15976.0
2016-03-16 12:45:00,185.32,185.34,185.21,185.24,17831.0,157.4109,157.4279,157.3175,157.343,17831.0
2016-03-16 12:50:00,185.24,185.25,185.16,185.2,17298.0,157.343,157.3515,157.275,157.309,17298.0
2016-03-16 12:55:00,185.17,185.22,185.13,185.21,15857.0,157.2835,157.326,157.2495,157.3175,15857.0
2016-03-16 13:00:00,185.2,185.27,185.17,185.17,11010.0,157.309,157.3684,157.2835,157.2835,11010.0
2016-03-16 13:05:00,185.17,185.18,185.12,185.12,13474.0,157.2835,157.292,157.241,157.241,13474.0
2016-03-16 13:10:00,185.13,185.13,184.99,184.99,15407.0,157.2495,157.2495,157.1306,157.1306,15407.0
2016-03-16 13:15:00,184.97,185.08,184.86,185.04,31245.0,157.1136,157.2071,157.0202,157.1731,31245.0
2016-03-16 13:20:00,185.03,185.06,185.0,185.06,7169.0,157.1646,157.1901,157.1391,157.1901,7169.0
2016-03-16 13:25:00,185.06,185.06,184.98,184.99,16138.0,157.1901,157.1901,157.1221,157.1306,16138.0
2016-03-16 13:30:00,184.97,185.01,184.94,184.99,8998.0,157.1136,157.1476,157.0881,157.1306,8998.0
2016-03-16 13:35:00,184.97,185.07,184.97,185.07,13801.0,157.1136,157.1986,157.1136,157.1986,13801.0
2016-03-16 13:40:00,185.09,185.2,185.09,185.12,9129.0,157.2156,157.309,157.2156,157.241,9129.0
2016-03-16 13:45:00,185.13,185.13,185.04,185.05,11395.0,157.2495,157.2495,157.1731,157.1816,11395.0
2016-03-16 13:50:00,185.05,185.09,185.0,185.01,6680.0,157.1816,157.2156,157.1391,157.1476,6680.0
2016-03-16 13:55:00,185.01,185.09,184.98,185.09,21270.0,157.1476,157.2156,157.1221,157.2156,21270.0
2016-03-16 14:00:00,185.12,186.39,185.12,186.06,99524.0,157.241,158.3198,157.241,158.0395,99524.0
2016-03-16 14:05:00,186.04,186.18,185.72,185.9,103527.0,158.0225,158.1414,157.7507,157.9036,103527.0
2016-03-16 14:10:00,185.89,185.89,185.37,185.45,56271.0,157.8951,157.8951,157.4534,157.5213,56271.0
2016-03-16 14:15:00,185.4,185.75,185.4,185.54,36468.0,157.4789,157.7762,157.4789,157.5978,36468.0
2016-03-16 14:20:00,185.51,186.05,185.5,185.92,36713.0,157.5723,158.031,157.5638,157.9206,36713.0
2016-03-16 14:25:00,185.93,186.48,185.91,186.33,121654.0,157.9291,158.3962,157.9121,158.2688,121654.0
2016-03-16 14:30:00,186.36,186.46,186.14,186.21,67314.0,158.2943,158.3792,158.1074,158.1669,67314.0
2016-03-16 14:35:00,186.27,186.33,185.97,186.27,55053.0,158.2178,158.2688,157.963,158.2178,55053.0
2016-03-16 14:40:00,186.32,186.73,186.32,186.71,75636.0,158.2603,158.6086,158.2603,158.5916,75636.0
2016-03-16 14:45:00,186.71,186.84,186.61,186.66,36345.0,158.5916,158.702,158.5066,158.5491,36345.0
2016-03-16 14:50:00,186.7,186.73,186.51,186.58,70901.0,158.5831,158.6086,158.4217,158.4812,70901.0
2016-03-16 14:55:00,186.55,186.55,186.02,186.03,58672.0,158.4557,158.4557,158.0055,158.014,58672.0
2016-03-16 15:00:00,186.02,186.44,186.02,186.39,28901.0,158.0055,158.3622,158.0055,158.3198,28901.0
2016-03-16 15:05:00,186.38,186.54,186.29,186.49,44278.0,158.3113,158.4472,158.2348,158.4047,44278.0
2016-03-16 15:10:00,186.5,186.65,186.36,186.6,67866.0,158.4132,158.5406,158.2943,158.4982,67866.0
2016-03-16 15:15:00,186.58,186.77,186.5,186.59,19091.0,158.4812,158.6426,158.4132,158.4897,19091.0
2016-03-16 15:20:00,186.62,186.62,186.26,186.41,54538.0,158.5151,158.5151,158.2094,158.3368,54538.0
2016-03-16 15:25:00,186.4,186.68,186.36,186.58,45704.0,158.3283,158.5661,158.2943,158.4812,45704.0
2016-03-16 15:30:00,186.61,186.71,186.47,186.66,70375.0,158.5066,158.5916,158.3877,158.5491,70375.0
2016-03-16 15:35:00,186.67,186.92,186.62,186.91,43931.0,158.5576,158.77,158.5151,158.7615,43931.0
2016-03-16 15:40:00,186.91,186.93,186.68,186.68,26114.0,158.7615,158.7785,158.5661,158.5661,26114.0
2016-03-16 15:45:00,186.68,186.74,186.65,186.72,48037.0,158.5661,158.6171,158.5406,158.6001,48037.0
2016-03-16 15:50:00,186.69,186.71,186.49,186.5,24928.0,158.5746,158.5916,158.4047,158.4132,24928.0
2016-03-16 15:55:00,186.49,186.56,186.38,186.55,181143.0,158.4047,158.4642,158.3113,158.4557,181143.0
2016-03-17 09:30:00,186.42,186.58,186.36,186.58,45346.0,158.3453,158.4812,158.2943,158.4812,45346.0
2016-03-17 09:35:00,186.56,186.62,186.31,186.31,23928.0,158.4642,158.5151,158.2518,158.2518,23928.0
2016-03-17 09:40:00,186.3,186.3,186.01,186.07,17405.0,158.2433,158.2433,157.997,158.048,17405.0
2016-03-17 09:45:00,186.08,186.19,186.08,186.16,14258.0,158.0565,158.1499,158.0565,158.1244,14258.0
2016-03-17 09:50:00,186.19,186.26,186.08,186.2,59115.0,158.1499,158.2094,158.0565,158.1584,59115.0
2016-03-17 09:55:00,186.24,186.24,186.15,186.21,6483.0,158.1924,158.1924,158.1159,158.1669,6483.0
2016-03-17 10:00:00,186.22,186.29,186.0,186.28,14078.0,158.1754,158.2348,157.9885,158.2263,14078.0
2016-03-17 10:05:00,186.27,186.38,186.27,186.31,17442.0,158.2178,158.3113,158.2178,158.2518,17442.0
2016-03-17 10:10:00,186.33,186.36,186.21,186.36,9338.0,158.2688,158.2943,158.1669,158.2943,9338.0
2016-03-17 10:15:00,186.32,186.32,186.16,186.22,6382.0,158.2603,158.2603,158.1244,158.1754,6382.0
2016-03-17 10:20:00,186.17,186.27,186.12,186.21,5506.0,158.1329,158.2178,158.0904,158.1669,5506.0
2016-03-17 10:25:00,186.2,186.47,186.15,186.46,19618.0,158.1584,158.3877,158.1159,158.3792,19618.0
2016-03-17 10:30:00,186.44,186.52,186.43,186.48,10210.0,158.3622,158.4302,158.3538,158.3962,10210.0
2016-03-17 10:35:00,186.48,186.71,186.47,186.71,19915.0,158.3962,158.5916,158.3877,158.5916,19915.0
2016-03-17 10:40:00,186.74,186.78,186.68,186.76,9157.0,158.6171,158.651,158.5661,158.6341,9157.0
2016-03-17 10:45:00,186.75,186.84,186.7,186.78,21118.0,158.6256,158.702,158.5831,158.651,21118.0
2016-03-17 10:50:00,186.8,186.91,186.79,186.84,19016.0,158.668,158.7615,158.6595,158.702,19016.0
2016-03-17 10:55:00,186.84,187.0,186.82,186.99,12508.0,158.702,158.8379,158.685,158.8294,12508.0
2016-03-17 11:00:00,186.99,187.04,186.87,186.89,14959.0,158.8294,158.8719,158.7275,158.7445,14959.0
2016-03-17 11:05:00,186.92,186.96,186.85,186.96,9761.0,158.77,158.8039,158.7105,158.8039,9761.0
2016-03-17 11:10:00,186.97,187.05,186.94,187.04,12503.0,158.8124,158.8804,158.7869,158.8719,12503.0
2016-03-17 11:15:00,187.05,187.14,187.03,187.04,12885.0,158.8804,158.9568,158.8634,158.8719,12885.0
2016-03-17 11:20:00,187.03,187.09,186.98,187.08,13412.0,158.8634,158.9144,158.8209,158.9059,13412.0
2016-03-17 11:25:00,187.08,187.2,187.03,187.13,24534.0,158.9059,159.0078,158.8634,158.9483,24534.0
2016-03-17 11:30:00,187.15,187.18,187.08,187.15,30999.0,158.9653,158.9908,158.9059,158.9653,30999.0
2016-03-17 11:35:00,187.13,187.15,187.07,187.08,26122.0,158.9483,158.9653,158.8974,158.9059,26122.0
2016-03-17 11:40:00,187.04,187.04,186.95,186.96,12370.0,158.8719,158.8719,158.7954,158.8039,12370.0
2016-03-17 11:45:00,186.96,187.12,186.94,187.11,7073.0,158.8039,158.9398,158.7869,158.9313,7073.0
2016-03-17 11:50:00,187.11,187.15,187.06,187.14,7716.0,158.9313,158.9653,158.8889,158.9568,7716.0
2016-03-17 11:55:00,187.15,187.2,187.07,187.18,9459.0,158.9653,159.0078,158.8974,158.9908,9459.0
2016-03-17 12:00:00,187.17,187.17,187.05,187.09,34355.0,158.9823,158.9823,158.8804,158.9144,34355.0
2016-03-17 12:05:00,187.08,187.13,187.03,187.1,14470.0,158.9059,158.9483,158.8634,158.9229,14470.0
2016-03-17 12:10:00,187.08,187.17,187.08,187.15,6009.0,158.9059,158.9823,158.9059,158.9653,6009.0
2016-03-17 12:15:00,187.12,187.16,187.1,187.14,6952.0,158.9398,158.9738,158.9229,158.9568,6952.0
2016-03-17 12:20:00,187.18,187.37,187.16,187.34,11362.0,158.9908,159.1522,158.9738,159.1267,11362.0
2016-03-17 12:25:00,187.36,187.5,187.31,187.5,51592.0,159.1437,159.2626,159.1012,159.2626,51592.0
2016-03-17 12:30:00,187.54,187.69,187.49,187.66,18551.0,159.2966,159.424,159.2541,159.3985,18551.0
2016-03-17 12:35:00,187.65,187.71,187.61,187.61,21601.0,159.39,159.441,159.356,159.356,21601.0
2016-03-17 12:40:00,187.62,187.64,187.57,187.61,19187.0,159.3645,159.3815,159.3221,159.356,19187.0
2016-03-17 12:45:00,187.62,187.64,187.54,187.54,17459.0,159.3645,159.3815,159.2966,159.2966,17459.0
2016-03-17 12:50:00,187.53,187.56,187.5,187.56,27520.0,159.2881,159.3136,159.2626,159.3136,27520.0
2016-03-17 12:55:00,187.58,187.63,187.56,187.57,29782.0,159.3306,159.373,159.3136,159.3221,29782.0
2016-03-17 13:00:00,187.6,187.64,187.56,187.62,17451.0,159.3476,159.3815,159.3136,159.3645,17451.0
2016-03-17 13:05:00,187.61,187.67,187.5,187.52,34452.0,159.356,159.407,159.2626,159.2796,34452.0
2016-03-17 13:10:00,187.53,187.54,187.39,187.39,21761.0,159.2881,159.2966,159.1692,159.1692,21761.0
2016-03-17 13:15:00,187.39,187.43,187.34,187.35,18202.0,159.1692,159.2032,159.1267,159.1352,18202.0
2016-03-17 13:20:00,187.36,187.47,187.36,187.46,13078.0,159.1437,159.2371,159.1437,159.2286,13078.0
2016-03-17 13:25:00,187.46,187.59,187.45,187.5,18722.0,159.2286,159.3391,159.2201,159.2626,18722.0
2016-03-17 13:30:00,187.49,187.55,187.41,187.55,25093.0,159.2541,159.3051,159.1862,159.3051,25093.0
2016-03-17 13:35:00,187.57,187.76,187.53,187.72,24573.0,159.3221,159.4835,159.2881,159.4495,24573.0
2016-03-17 13:40:00,187.75,187.78,187.69,187.75,10413.0,159.475,159.5004,159.424,159.475,10413.0
2016-03-17 13:45:00,187.78,187.87,187.73,187.83,17060.0,159.5004,159.5769,159.458,159.5429,17060.0
2016-03-17 13:50:00,187.82,187.88,187.79,187.86,13943.0,159.5344,159.5854,159.5089,159.5684,13943.0
2016-03-17 13:55:00,187.82,187.95,187.8,187.94,28180.0,159.5344,159.6448,159.5174,159.6363,28180.0
2016-03-17 14:00:00,187.93,187.93,187.83,187.89,14659.0,159.6279,159.6279,159.5429,159.5939,14659.0
2016-03-17 14:05:00,187.89,188.0,187.88,187.97,17026.0,159.5939,159.6873,159.5854,159.6618,17026.0
2016-03-17 14:10:00,187.97,188.15,187.97,188.14,47236.0,159.6618,159.8147,159.6618,159.8062,47236.0
2016-03-17 14:15:00,188.13,188.22,188.1,188.16,13735.0,159.7977,159.8742,159.7723,159.8232,13735.0
2016-03-17 14:20:00,188.16,188.24,188.07,188.12,19176.0,159.8232,159.8912,159.7468,159.7892,19176.0
2016-03-17 14:25:00,188.11,188.12,188.0,188.02,38968.0,159.7807,159.7892,159.6873,159.7043,38968.0
2016-03-17 14:30:00,188.01,188.04,187.96,187.97,107655.0,159.6958,159.7213,159.6533,159.6618,107655.0
2016-03-17 14:35:00,188.0,188.0,187.86,187.86,20846.0,159.6873,159.6873,159.5684,159.5684,20846.0
2016-03-17 14:40:00,187.87,187.97,187.87,187.92,16197.0,159.5769,159.6618,159.5769,159.6194,16197.0
2016-03-17 14:45:00,187.93,187.97,187.85,187.96,23656.0,159.6279,159.6618,159.5599,159.6533,23656.0
2016-03-17 14:50:00,187.96,188.02,187.95,188.01,26177.0,159.6533,159.7043,159.6448,159.6958,26177.0
2016-03-17 14:55:00,187.97,188.01,187.78,187.78,12153.0,159.6618,159.6958,159.5004,159.5004,12153.0
2016-03-17 15:00:00,187.8,187.97,187.79,187.96,18049.0,159.5174,159.6618,159.5089,159.6533,18049.0
2016-03-17 15:05:00,187.96,187.98,187.89,187.89,18720.0,159.6533,159.6703,159.5939,159.5939,18720.0
2016-03-17 15:10:00,187.9,187.95,187.83,187.83,8169.0,159.6024,159.6448,159.5429,159.5429,8169.0
2016-03-17 15:15:00,187.83,187.85,187.74,187.74,25962.0,159.5429,159.5599,159.4665,159.4665,25962.0
2016-03-17 15:20:00,187.73,187.97,187.73,187.93,16354.0,159.458,159.6618,159.458,159.6279,16354.0
2016-03-17 15:25:00,187.94,188.07,187.93,188.04,22683.0,159.6363,159.7468,159.6279,159.7213,22683.0
2016-03-17 15:30:00,188.04,188.09,187.91,188.03,26312.0,159.7213,159.7638,159.6109,159.7128,26312.0
2016-03-17 15:35:00,188.01,188.17,187.98,188.15,19396.0,159.6958,159.8317,159.6703,159.8147,19396.0
2016-03-17 15:40:00,188.16,188.16,188.01,188.07,33796.0,159.8232,159.8232,159.6958,159.7468,33796.0
2016-03-17 15:45:00,188.06,188.06,187.85,187.9,68653.0,159.7383,159.7383,159.5599,159.6024,68653.0
2016-03-17 15:50:00,187.89,187.94,187.76,187.76,31100.0,159.5939,159.6363,159.4835,159.4835,31100.0
2016-03-17 15:55:00,187.75,187.86,187.69,187.71,66603.0,159.475,159.5684,159.424,159.441,66603.0
2016-03-18 09:30:00,188.25,188.35,188.17,188.18,121799.0,159.8997,159.9846,159.8317,159.8402,121799.0
2016-03-18 09:35:00,188.17,188.44,188.17,188.32,42098.0,159.8317,160.061,159.8317,159.9591,42098.0
2016-03-18 09:40:00,188.37,188.47,188.13,188.16,26773.0,160.0016,160.0865,159.7977,159.8232,26773.0
2016-03-18 09:45:00,188.15,188.24,188.05,188.08,37482.0,159.8147,159.8912,159.7298,159.7553,37482.0
2016-03-18 09:50:00,188.09,188.35,188.08,188.29,33137.0,159.7638,159.9846,159.7553,159.9336,33137.0
2016-03-18 09:55:00,188.29,188.42,188.28,188.41,55147.0,159.9336,160.0441,159.9251,160.0356,55147.0
2016-03-18 10:00:00,188.4,188.49,188.34,188.43,55447.0,160.0271,160.1035,159.9761,160.0526,55447.0
2016-03-18 10:05:00,188.41,188.5,188.29,188.41,34827.0,160.0356,160.112,159.9336,160.0356,34827.0
2016-03-18 10:10:00,188.42,188.6,188.42,188.56,57625.0,160.0441,160.197,160.0441,160.163,57625.0
2016-03-18 10:15:00,188.52,188.57,188.37,188.38,27139.0,160.129,160.1715,160.0016,160.0101,27139.0
2016-03-18 10:20:00,188.38,188.45,188.38,188.4,29210.0,160.0101,160.0695,160.0101,160.0271,29210.0
2016-03-18 10:25:00,188.41,188.41,188.28,188.29,38259.0,160.0356,160.0356,159.9251,159.9336,38259.0
2016-03-18 10:30:00,188.3,188.51,188.29,188.51,21401.0,159.9421,160.1205,159.9336,160.1205,21401.0
2016-03-18 10:35:00,188.49,188.49,188.21,188.25,33343.0,160.1035,160.1035,159.8657,159.8997,33343.0
2016-03-18 10:40:00,188.26,188.46,188.26,188.38,36705.0,159.9082,160.078,159.9082,160.0101,36705.0
2016-03-18 10:45:00,188.45,188.54,188.39,188.4,9318.0,160.0695,160.146,160.0186,160.0271,9318.0
2016-03-18 10:50:00,188.36,188.46,188.34,188.46,16514.0,159.9931,160.078,159.9761,160.078,16514.0
2016-03-18 10:55:00,188.49,188.51,188.46,188.49,27405.0,160.1035,160.1205,160.078,160.1035,27405.0
2016-03-18 11:00:00,188.48,188.7,188.48,188.67,34548.0,160.095,160.2819,160.095,160.2564,34548.0
2016-03-18 11:05:00,188.66,188.77,188.65,188.72,16517.0,160.2479,160.3414,160.2394,160.2989,16517.0
2016-03-18 11:10:00,188.69,188.76,188.66,188.68,8057.0,160.2734,160.3329,160.2479,160.2649,8057.0
2016-03-18 11:15:00,188.67,188.79,188.64,188.79,5740.0,160.2564,160.3583,160.2309,160.3583,5740.0
2016-03-18 11:20:00,188.78,188.78,188.68,188.71,27554.0,160.3498,160.3498,160.2649,160.2904,27554.0
2016-03-18 11:25:00,188.71,188.71,188.52,188.52,13155.0,160.2904,160.2904,160.129,160.129,13155.0
2016-03-18 11:30:00,188.52,188.61,188.52,188.55,18044.0,160.129,160.2054,160.129,160.1545,18044.0
2016-03-18 11:35:00,188.54,188.6,188.51,188.53,9796.0,160.146,160.197,160.1205,160.1375,9796.0
2016-03-18 11:40:00,188.52,188.61,188.42,188.42,8024.0,160.129,160.2054,160.0441,160.0441,8024.0
2016-03-18 11:45:00,188.41,188.52,188.41,188.45,13329.0,160.0356,160.129,160.0356,160.0695,13329.0
2016-03-18 11:50:00,188.45,188.48,188.36,188.42,14274.0,160.0695,160.095,159.9931,160.0441,14274.0
2016-03-18 11:55:00,188.42,188.54,188.41,188.51,7505.0,160.0441,160.146,160.0356,160.1205,7505.0
2016-03-18 12:00:00,188.52,188.59,188.5,188.58,18938.0,160.129,160.1885,160.112,160.18,18938.0
2016-03-18 12:05:00,188.61,188.61,188.53,188.53,9629.0,160.2054,160.2054,160.1375,160.1375,9629.0
2016-03-18 12:10:00,188.51,188.58,188.49,188.56,9312.0,160.1205,160.18,160.1035,160.163,9312.0
2016-03-18 12:15:00,188.51,188.6,188.46,188.6,7476.0,160.1205,160.197,160.078,160.197,7476.0
2016-03-18 12:20:00,188.59,188.67,188.58,188.67,15930.0,160.1885,160.2564,160.18,160.2564,15930.0
2016-03-18 12:25:00,188.67,188.67,188.6,188.62,11389.0,160.2564,160.2564,160.197,160.2139,11389.0
2016-03-18 12:30:00,188.61,188.61,188.41,188.43,10043.0,160.2054,160.2054,160.0356,160.0526,10043.0
2016-03-18 12:35:00,188.41,188.51,188.41,188.5,6771.0,160.0356,160.1205,160.0356,160.112,6771.0
2016-03-18 12:40:00,188.5,188.51,188.4,188.4,13434.0,160.112,160.1205,160.0271,160.0271,13434.0
2016-03-18 12:45:00,188.4,188.49,188.4,188.44,5456.0,160.0271,160.1035,160.0271,160.061,5456.0
2016-03-18 12:50:00,188.44,188.52,188.44,188.48,5391.0,160.061,160.129,160.061,160.095,5391.0
2016-03-18 12:55:00,188.46,188.54,188.46,188.51,9117.0,160.078,160.146,160.078,160.1205,9117.0
2016-03-18 13:00:00,188.5,188.54,188.35,188.36,140124.0,160.112,160.146,159.9846,159.9931,140124.0
2016-03-18 13:05:00,188.37,188.46,188.3,188.3,13461.0,160.0016,160.078,159.9421,159.9421,13461.0
2016-03-18 13:10:00,188.29,188.34,188.17,188.17,23824.0,159.9336,159.9761,159.8317,159.8317,23824.0
2016-03-18 13:15:00,188.17,188.22,188.05,188.07,41790.0,159.8317,159.8742,159.7298,159.7468,41790.0
2016-03-18 13:20:00,188.09,188.18,188.07,188.17,24632.0,159.7638,159.8402,159.7468,159.8317,24632.0
2016-03-18 13:25:00,188.16,188.22,188.1,188.17,17213.0,159.8232,159.8742,159.7723,159.8317,17213.0
2016-03-18 13:30:00,188.17,188.22,187.99,188.0,23164.0,159.8317,159.8742,159.6788,159.6873,23164.0
2016-03-18 13:35:00,188.02,188.04,187.91,187.99,19448.0,159.7043,159.7213,159.6109,159.6788,19448.0
2016-03-18 13:40:00,187.94,188.07,187.92,188.05,13270.0,159.6363,159.7468,159.6194,159.7298,13270.0
2016-03-18 13:45:00,188.09,188.19,188.07,188.16,9798.0,159.7638,159.8487,159.7468,159.8232,9798.0
2016-03-18 13:50:00,188.16,188.22,188.14,188.16,23903.0,159.8232,159.8742,159.8062,159.8232,23903.0
2016-03-18 13:55:00,188.2,188.24,188.12,188.18,17866.0,159.8572,159.8912,159.7892,159.8402,17866.0
2016-03-18 14:00:00,188.22,188.28,188.21,188.23,8407.0,159.8742,159.9251,159.8657,159.8827,8407.0
2016-03-18 14:05:00,188.21,188.28,188.18,188.18,5446.0,159.8657,159.9251,159.8402,159.8402,5446.0
2016-03-18 14:10:00,188.22,188.31,188.2,188.26,19270.0,159.8742,159.9506,159.8572,159.9082,19270.0
2016-03-18 14:15:00,188.2,188.26,188.12,188.26,29499.0,159.8572,159.9082,159.7892,159.9082,29499.0
2016-03-18 14:20:00,188.28,188.37,188.19,188.33,17861.0,159.9251,160.0016,159.8487,159.9676,17861.0
2016-03-18 14:25:00,188.35,188.37,188.21,188.21,19789.0,159.9846,160.0016,159.8657,159.8657,19789.0
2016-03-18 14:30:00,188.21,188.28,188.19,188.24,21375.0,159.8657,159.9251,159.8487,159.8912,21375.0
2016-03-18 14:35:00,188.26,188.31,188.21,188.3,60723.0,159.9082,159.9506,159.8657,159.9421,60723.0
2016-03-18 14:40:00,188.3,188.34,188.24,188.3,19512.0,159.9421,159.9761,159.8912,159.9421,19512.0
2016-03-18 14:45:00,188.29,188.32,188.19,188.3,11354.0,159.9336,159.9591,159.8487,159.9421,11354.0
2016-03-18 14:50:00,188.3,188.33,188.21,188.23,11479.0,159.9421,159.9676,159.8657,159.8827,11479.0
2016-03-18 14:55:00,188.21,188.22,188.14,188.18,13080.0,159.8657,159.8742,159.8062,159.8402,13080.0
2016-03-18 15:00:00,188.16,188.37,188.16,188.33,14343.0,159.8232,160.0016,159.8232,159.9676,14343.0
2016-03-18 15:05:00,188.34,188.52,188.32,188.43,22296.0,159.9761,160.129,159.9591,160.0526,22296.0
2016-03-18 15:10:00,188.44,188.65,188.44,188.65,34352.0,160.061,160.2394,160.061,160.2394,34352.0
2016-03-18 15:15:00,188.66,188.7,188.56,188.57,19879.0,160.2479,160.2819,160.163,160.1715,19879.0
2016-03-18 15:20:00,188.57,188.65,188.54,188.64,22087.0,160.1715,160.2394,160.146,160.2309,22087.0
2016-03-18 15:25:00,188.62,188.66,188.54,188.6,24776.0,160.2139,160.2479,160.146,160.197,24776.0
2016-03-18 15:30:00,188.61,188.61,188.48,188.55,34406.0,160.2054,160.2054,160.095,160.1545,34406.0
2016-03-18 15:35:00,188.56,188.61,188.54,188.61,41018.0,160.163,160.2054,160.146,160.2054,41018.0
2016-03-18 15:40:00,188.6,188.64,188.54,188.58,36880.0,160.197,160.2309,160.146,160.18,36880.0
2016-03-18 15:45:00,188.57,188.66,188.47,188.54,45361.0,160.1715,160.2479,160.0865,160.146,45361.0
2016-03-18 15:50:00,188.55,188.61,188.5,188.5,21625.0,160.1545,160.2054,160.112,160.112,21625.0
2016-03-18 15:55:00,188.5,188.6,188.43,188.47,212823.0,160.112,160.197,160.0526,160.0865,212823.0
2016-03-21 09:30:00,187.18,187.39,187.13,187.37,69437.0,159.8428,160.0221,159.8001,160.005,69437.0
2016-03-21 09:35:00,187.36,187.45,187.31,187.42,31272.0,159.9965,160.0734,159.9538,160.0477,31272.0
2016-03-21 09:40:00,187.42,187.68,187.41,187.68,49475.0,160.0477,160.2698,160.0392,160.2698,49475.0
2016-03-21 09:45:00,187.66,187.66,187.49,187.57,11450.0,160.2527,160.2527,160.1075,160.1758,11450.0
2016-03-21 09:50:00,187.58,187.67,187.5,187.55,24805.0,160.1844,160.2612,160.1161,160.1588,24805.0
2016-03-21 09:55:00,187.55,187.7,187.52,187.61,37034.0,160.1588,160.2869,160.1331,160.21,37034.0
2016-03-21 10:00:00,187.56,187.67,187.45,187.45,40017.0,160.1673,160.2612,160.0734,160.0734,40017.0
2016-03-21 10:05:00,187.43,187.43,187.25,187.25,12538.0,160.0563,160.0563,159.9026,159.9026,12538.0
2016-03-21 10:10:00,187.17,187.18,187.06,187.06,21862.0,159.8343,159.8428,159.7403,159.7403,21862.0
2016-03-21 10:15:00,187.07,187.17,187.06,187.17,13908.0,159.7489,159.8343,159.7403,159.8343,13908.0
2016-03-21 10:20:00,187.16,187.26,187.11,187.25,13858.0,159.8257,159.9111,159.783,159.9026,13858.0
2016-03-21 10:25:00,187.26,187.27,187.09,187.09,8008.0,159.9111,159.9197,159.7659,159.7659,8008.0
2016-03-21 10:30:00,187.12,187.12,186.99,187.09,28263.0,159.7916,159.7916,159.6805,159.7659,28263.0
2016-03-21 10:35:00,187.12,187.34,187.12,187.2,21594.0,159.7916,159.9794,159.7916,159.8599,21594.0
2016-03-21 10:40:00,187.24,187.26,187.0,187.0,10325.0,159.894,159.9111,159.6891,159.6891,10325.0
2016-03-21 10:45:00,186.99,187.08,186.91,187.08,9926.0,159.6805,159.7574,159.6122,159.7574,9926.0
2016-03-21 10:50:00,187.03,187.09,187.01,187.01,6573.0,159.7147,159.7659,159.6976,159.6976,6573.0
2016-03-21 10:55:00,187.02,187.1,187.0,187.04,4721.0,159.7062,159.7745,159.6891,159.7232,4721.0
2016-03-21 11:00:00,187.05,187.16,187.02,187.13,22162.0,159.7318,159.8257,159.7062,159.8001,22162.0
2016-03-21 11:05:00,187.15,187.21,187.13,187.17,8831.0,159.8172,159.8684,159.8001,159.8343,8831.0
2016-03-21 11:10:00,187.19,187.21,187.14,187.17,16876.0,159.8513,159.8684,159.8086,159.8343,16876.0
2016-03-21 11:15:00,187.16,187.48,187.16,187.48,17365.0,159.8257,160.099,159.8257,160.099,17365.0
2016-03-21 11:20:00,187.5,187.56,187.48,187.56,10147.0,160.1161,160.1673,160.099,160.1673,10147.0
2016-03-21 11:25:00,187.54,187.58,187.47,187.48,7095.0,160.1502,160.1844,160.0904,160.099,7095.0
2016-03-21 11:30:00,187.53,187.63,187.51,187.56,8854.0,160.1417,160.2271,160.1246,160.1673,8854.0
2016-03-21 11:35:00,187.52,187.58,187.48,187.56,12873.0,160.1331,160.1844,160.099,160.1673,12873.0
2016-03-21 11:40:00,187.55,187.55,187.43,187.52,10781.0,160.1588,160.1588,160.0563,160.1331,10781.0
2016-03-21 11:45:00,187.53,187.57,187.39,187.44,4824.0,160.1417,160.1758,160.0221,160.0648,4824.0
2016-03-21 11:50:00,187.47,187.49,187.44,187.48,5473.0,160.0904,160.1075,160.0648,160.099,5473.0
2016-03-21 11:55:00,187.55,187.58,187.43,187.43,6167.0,160.1588,160.1844,160.0563,160.0563,6167.0
2016-03-21 12:00:00,187.43,187.45,187.34,187.4,3892.0,160.0563,160.0734,159.9794,160.0307,3892.0
2016-03-21 12:05:00,187.39,187.46,187.39,187.45,3642.0,160.0221,160.0819,160.0221,160.0734,3642.0
2016-03-21 12:10:00,187.44,187.54,187.43,187.43,9568.0,160.0648,160.1502,160.0563,160.0563,9568.0
2016-03-21 12:15:00,187.44,187.48,187.31,187.36,5488.0,160.0648,160.099,159.9538,159.9965,5488.0
2016-03-21 12:20:00,187.37,187.39,187.33,187.34,5965.0,160.005,160.0221,159.9709,159.9794,5965.0
2016-03-21 12:25:00,187.32,187.36,187.27,187.36,9107.0,159.9624,159.9965,159.9197,159.9965,9107.0
2016-03-21 12:30:00,187.36,187.39,187.35,187.36,3776.0,159.9965,160.0221,159.988,159.9965,3776.0
2016-03-21 12:35:00,187.37,187.47,187.37,187.47,35835.0,160.005,160.0904,160.005,160.0904,35835.0
2016-03-21 12:40:00,187.46,187.46,187.23,187.31,9826.0,160.0819,160.0819,159.8855,159.9538,9826.0
2016-03-21 12:45:00,187.29,187.31,187.28,187.3,12170.0,159.9367,159.9538,159.9282,159.9453,12170.0
2016-03-21 12:50:00,187.35,187.38,187.32,187.35,9299.0,159.988,160.0136,159.9624,159.988,9299.0
2016-03-21 12:55:00,187.33,187.48,187.33,187.43,27163.0,159.9709,160.099,159.9709,160.0563,27163.0
2016-03-21 13:00:00,187.43,187.49,187.41,187.48,12986.0,160.0563,160.1075,160.0392,160.099,12986.0
2016-03-21 13:05:00,187.48,187.51,187.39,187.43,7798.0,160.099,160.1246,160.0221,160.0563,7798.0
2016-03-21 13:10:00,187.41,187.47,187.4,187.43,3371.0,160.0392,160.0904,160.0307,160.0563,3371.0
2016-03-21 13:15:00,187.46,187.62,187.4,187.61,35647.0,160.0819,160.2185,160.0307,160.21,35647.0
2016-03-21 13:20:00,187.62,187.64,187.55,187.62,7759.0,160.2185,160.2356,160.1588,160.2185,7759.0
2016-03-21 13:25:00,187.61,187.77,187.61,187.74,16025.0,160.21,160.3466,160.21,160.321,16025.0
2016-03-21 13:30:00,187.78,187.78,187.69,187.74,6081.0,160.3552,160.3552,160.2783,160.321,6081.0
2016-03-21 13:35:00,187.69,187.75,187.65,187.73,45571.0,160.2783,160.3296,160.2442,160.3125,45571.0
2016-03-21 13:40:00,187.7,187.72,187.67,187.69,14180.0,160.2869,160.3039,160.2612,160.2783,14180.0
2016-03-21 13:45:00,187.72,187.72,187.56,187.6,13327.0,160.3039,160.3039,160.1673,160.2015,13327.0
2016-03-21 13:50:00,187.61,187.67,187.59,187.65,8279.0,160.21,160.2612,160.1929,160.2442,8279.0
2016-03-21 13:55:00,187.67,187.73,187.63,187.73,17083.0,160.2612,160.3125,160.2271,160.3125,17083.0
2016-03-21 14:00:00,187.7,187.77,187.64,187.69,22123.0,160.2869,160.3466,160.2356,160.2783,22123.0
2016-03-21 14:05:00,187.67,187.68,187.59,187.65,8425.0,160.2612,160.2698,160.1929,160.2442,8425.0
2016-03-21 14:10:00,187.63,187.8,187.63,187.71,16580.0,160.2271,160.3722,160.2271,160.2954,16580.0
2016-03-21 14:15:00,187.7,187.86,187.7,187.82,14243.0,160.2869,160.4235,160.2869,160.3893,14243.0
2016-03-21 14:20:00,187.8,187.91,187.75,187.88,25886.0,160.3722,160.4662,160.3296,160.4406,25886.0
2016-03-21 14:25:00,187.87,187.87,187.76,187.83,22324.0,160.432,160.432,160.3381,160.3979,22324.0
2016-03-21 14:30:00,187.85,187.88,187.82,187.85,11487.0,160.4149,160.4406,160.3893,160.4149,11487.0
2016-03-21 14:35:00,187.85,187.89,187.77,187.89,18035.0,160.4149,160.4491,160.3466,160.4491,18035.0
2016-03-21 14:40:00,187.9,187.94,187.86,187.92,7502.0,160.4576,160.4918,160.4235,160.4747,7502.0
2016-03-21 14:45:00,187.91,187.93,187.74,187.77,11439.0,160.4662,160.4833,160.321,160.3466,11439.0
2016-03-21 14:50:00,187.81,187.84,187.77,187.84,10317.0,160.3808,160.4064,160.3466,160.4064,10317.0
2016-03-21 14:55:00,187.84,187.89,187.82,187.87,17694.0,160.4064,160.4491,160.3893,160.432,17694.0
2016-03-21 15:00:00,187.85,187.85,187.75,187.77,27005.0,160.4149,160.4149,160.3296,160.3466,27005.0
2016-03-21 15:05:00,187.75,187.83,187.73,187.81,21083.0,160.3296,160.3979,160.3125,160.3808,21083.0
2016-03-21 15:10:00,187.8,187.83,187.78,187.79,16760.0,160.3722,160.3979,160.3552,160.3637,16760.0
2016-03-21 15:15:00,187.8,187.81,187.69,187.73,10022.0,160.3722,160.3808,160.2783,160.3125,10022.0
2016-03-21 15:20:00,187.71,187.76,187.7,187.72,14429.0,160.2954,160.3381,160.2869,160.3039,14429.0
2016-03-21 15:25:00,187.72,187.83,187.72,187.73,11015.0,160.3039,160.3979,160.3039,160.3125,11015.0
2016-03-21 15:30:00,187.72,187.73,187.52,187.61,30207.0,160.3039,160.3125,160.1331,160.21,30207.0
2016-03-21 15:35:00,187.63,187.66,187.57,187.59,45260.0,160.2271,160.2527,160.1758,160.1929,45260.0
2016-03-21 15:40:00,187.58,187.7,187.55,187.6,34505.0,160.1844,160.2869,160.1588,160.2015,34505.0
2016-03-21 15:45:00,187.61,187.67,187.58,187.64,16008.0,160.21,160.2612,160.1844,160.2356,16008.0
2016-03-21 15:50:00,187.65,187.73,187.61,187.63,28536.0,160.2442,160.3125,160.21,160.2271,28536.0
2016-03-21 15:55:00,187.65,187.78,187.65,187.71,66731.0,160.2442,160.3552,160.2442,160.2954,66731.0
2016-03-22 09:30:00,186.89,187.07,186.8,187.04,45684.0,159.5952,159.7489,159.5183,159.7232,45684.0
2016-03-22 09:35:00,187.04,187.1,186.9,186.93,12916.0,159.7232,159.7745,159.6037,159.6293,12916.0
2016-03-22 09:40:00,186.95,187.01,186.83,187.0,13668.0,159.6464,159.6976,159.5439,159.6891,13668.0
2016-03-22 09:45:00,187.0,187.03,186.72,186.73,10333.0,159.6891,159.7147,159.45,159.4585,10333.0
2016-03-22 09:50:00,186.74,186.98,186.71,186.97,12923.0,159.4671,159.672,159.4414,159.6635,12923.0
2016-03-22 09:55:00,187.02,187.27,187.02,187.24,42383.0,159.7062,159.9197,159.7062,159.894,42383.0
2016-03-22 10:00:00,187.24,187.41,187.23,187.27,16313.0,159.894,160.0392,159.8855,159.9197,16313.0
2016-03-22 10:05:00,187.25,187.33,187.14,187.14,33582.0,159.9026,159.9709,159.8086,159.8086,33582.0
2016-03-22 10:10:00,187.19,187.41,187.16,187.32,4558.0,159.8513,160.0392,159.8257,159.9624,4558.0
2016-03-22 10:15:00,187.29,187.3,187.17,187.23,8120.0,159.9367,159.9453,159.8343,159.8855,8120.0
2016-03-22 10:20:00,187.28,187.43,187.27,187.4,6359.0,159.9282,160.0563,159.9197,160.0307,6359.0
2016-03-22 10:25:00,187.34,187.49,187.34,187.47,9813.0,159.9794,160.1075,159.9794,160.0904,9813.0
2016-03-22 10:30:00,187.48,187.49,187.38,187.43,6191.0,160.099,160.1075,160.0136,160.0563,6191.0
2016-03-22 10:35:00,187.43,187.68,187.41,187.66,9340.0,160.0563,160.2698,160.0392,160.2527,9340.0
2016-03-22 10:40:00,187.67,187.67,187.55,187.61,11381.0,160.2612,160.2612,160.1588,160.21,11381.0
2016-03-22 10:45:00,187.62,187.67,187.59,187.67,12723.0,160.2185,160.2612,160.1929,160.2612,12723.0
2016-03-22 10:50:00,187.66,187.7,187.61,187.65,70672.0,160.2527,160.2869,160.21,160.2442,70672.0
2016-03-22 10:55:00,187.65,187.66,187.56,187.6,4070.0,160.2442,160.2527,160.1673,160.2015,4070.0
2016-03-22 11:00:00,187.55,187.6,187.49,187.59,6508.0,160.1588,160.2015,160.1075,160.1929,6508.0
2016-03-22 11:05:00,187.58,187.61,187.52,187.59,10251.0,160.1844,160.21,160.1331,160.1929,10251.0
2016-03-22 11:10:00,187.59,187.67,187.59,187.63,9807.0,160.1929,160.2612,160.1929,160.2271,9807.0
2016-03-22 11:15:00,187.66,187.8,187.65,187.79,3528.0,160.2527,160.3722,160.2442,160.3637,3528.0
2016-03-22 11:20:00,187.78,187.79,187.68,187.69,6520.0,160.3552,160.3637,160.2698,160.2783,6520.0
2016-03-22 11:25:00,187.67,187.74,187.65,187.71,18173.0,160.2612,160.321,160.2442,160.2954,18173.0
2016-03-22 11:30:00,187.71,187.71,187.52,187.52,8739.0,160.2954,160.2954,160.1331,160.1331,8739.0
2016-03-22 11:35:00,187.54,187.6,187.53,187.55,8457.0,160.1502,160.2015,160.1417,160.1588,8457.0
2016-03-22 11:40:00,187.54,187.65,187.52,187.61,28351.0,160.1502,160.2442,160.1331,160.21,28351.0
2016-03-22 11:45:00,187.61,187.64,187.47,187.48,4207.0,160.21,160.2356,160.0904,160.099,4207.0
2016-03-22 11:50:00,187.53,187.55,187.44,187.45,5881.0,160.1417,160.1588,160.0648,160.0734,5881.0
2016-03-22 11:55:00,187.4,187.43,187.36,187.4,6126.0,160.0307,160.0563,159.9965,160.0307,6126.0
2016-03-22 12:00:00,187.43,187.49,187.42,187.47,3691.0,160.0563,160.1075,160.0477,160.0904,3691.0
2016-03-22 12:05:00,187.46,187.53,187.45,187.49,4251.0,160.0819,160.1417,160.0734,160.1075,4251.0
2016-03-22 12:10:00,187.53,187.54,187.5,187.52,3787.0,160.1417,160.1502,160.1161,160.1331,3787.0
2016-03-22 12:15:00,187.47,187.62,187.47,187.58,3330.0,160.0904,160.2185,160.0904,160.1844,3330.0
2016-03-22 12:20:00,187.55,187.63,187.54,187.63,8512.0,160.1588,160.2271,160.1502,160.2271,8512.0
2016-03-22 12:25:00,187.63,187.84,187.59,187.8,27653.0,160.2271,160.4064,160.1929,160.3722,27653.0
2016-03-22 12:30:00,187.81,187.82,187.73,187.78,9178.0,160.3808,160.3893,160.3125,160.3552,9178.0
2016-03-22 12:35:00,187.76,187.79,187.73,187.78,5018.0,160.3381,160.3637,160.3125,160.3552,5018.0
2016-03-22 12:40:00,187.79,187.9,187.79,187.89,4497.0,160.3637,160.4576,160.3637,160.4491,4497.0
2016-03-22 12:45:00,187.9,187.92,187.85,187.9,6312.0,160.4576,160.4747,160.4149,160.4576,6312.0
2016-03-22 12:50:00,187.88,187.95,187.87,187.94,4015.0,160.4406,160.5003,160.432,160.4918,4015.0
2016-03-22 12:55:00,188.0,188.14,188.0,188.13,40738.0,160.543,160.6626,160.543,160.6541,40738.0
2016-03-22 13:00:00,188.09,188.13,188.06,188.12,4584.0,160.6199,160.6541,160.5943,160.6455,4584.0
2016-03-22 13:05:00,188.1,188.11,188.03,188.04,3568.0,160.6284,160.637,160.5687,160.5772,3568.0
2016-03-22 13:10:00,188.04,188.07,188.02,188.04,5580.0,160.5772,160.6028,160.5601,160.5772,5580.0
2016-03-22 13:15:00,188.06,188.07,188.02,188.04,3270.0,160.5943,160.6028,160.5601,160.5772,3270.0
2016-03-22 13:20:00,188.06,188.11,188.05,188.1,4852.0,160.5943,160.637,160.5857,160.6284,4852.0
2016-03-22 13:25:00,188.09,188.18,188.08,188.17,14863.0,160.6199,160.6968,160.6114,160.6882,14863.0
2016-03-22 13:30:00,188.16,188.16,188.1,188.1,6252.0,160.6797,160.6797,160.6284,160.6284,6252.0
2016-03-22 13:35:00,188.13,188.21,188.11,188.13,9099.0,160.6541,160.7224,160.637,160.6541,9099.0
2016-03-22 13:40:00,188.13,188.14,187.95,187.99,22119.0,160.6541,160.6626,160.5003,160.5345,22119.0
2016-03-22 13:45:00,187.96,188.04,187.95,188.04,8242.0,160.5089,160.5772,160.5003,160.5772,8242.0
2016-03-22 13:50:00,188.05,188.08,188.04,188.08,1911.0,160.5857,160.6114,160.5772,160.6114,1911.0
2016-03-22 13:55:00,188.09,188.13,188.01,188.02,16426.0,160.6199,160.6541,160.5516,160.5601,16426.0
2016-03-22 14:00:00,188.04,188.11,188.04,188.09,17396.0,160.5772,160.637,160.5772,160.6199,17396.0
2016-03-22 14:05:00,188.12,188.14,188.05,188.06,14109.0,160.6455,160.6626,160.5857,160.5943,14109.0
2016-03-22 14:10:00,188.08,188.11,188.04,188.11,22436.0,160.6114,160.637,160.5772,160.637,22436.0
2016-03-22 14:15:00,188.11,188.12,187.89,188.03,42562.0,160.637,160.6455,160.4491,160.5687,42562.0
2016-03-22 14:20:00,188.01,188.03,187.96,188.0,9165.0,160.5516,160.5687,160.5089,160.543,9165.0
2016-03-22 14:25:00,188.02,188.18,188.02,188.1,19119.0,160.5601,160.6968,160.5601,160.6284,19119.0
2016-03-22 14:30:00,188.1,188.2,188.09,188.16,15003.0,160.6284,160.7138,160.6199,160.6797,15003.0
2016-03-22 14:35:00,188.16,188.17,188.09,188.15,11327.0,160.6797,160.6882,160.6199,160.6711,11327.0
2016-03-22 14:40:00,188.18,188.19,188.09,188.12,7744.0,160.6968,160.7053,160.6199,160.6455,7744.0
2016-03-22 14:45:00,188.13,188.14,188.07,188.09,14458.0,160.6541,160.6626,160.6028,160.6199,14458.0
2016-03-22 14:50:00,188.11,188.15,187.99,188.01,16087.0,160.637,160.6711,160.5345,160.5516,16087.0
2016-03-22 14:55:00,188.03,188.05,187.79,187.79,18788.0,160.5687,160.5857,160.3637,160.3637,18788.0
2016-03-22 15:00:00,187.74,187.82,187.72,187.75,26806.0,160.321,160.3893,160.3039,160.3296,26806.0
2016-03-22 15:05:00,187.78,187.81,187.65,187.67,10737.0,160.3552,160.3808,160.2442,160.2612,10737.0
2016-03-22 15:10:00,187.7,187.78,187.67,187.69,18747.0,160.2869,160.3552,160.2612,160.2783,18747.0
2016-03-22 15:15:00,187.69,187.69,187.39,187.46,73982.0,160.2783,160.2783,160.0221,160.0819,73982.0
2016-03-22 15:20:00,187.46,187.62,187.46,187.56,20342.0,160.0819,160.2185,160.0819,160.1673,20342.0
2016-03-22 15:25:00,187.6,187.65,187.53,187.57,27005.0,160.2015,160.2442,160.1417,160.1758,27005.0
2016-03-22 15:30:00,187.6,187.62,187.53,187.57,11163.0,160.2015,160.2185,160.1417,160.1758,11163.0
2016-03-22 15:35:00,187.56,187.7,187.54,187.57,15294.0,160.1673,160.2869,160.1502,160.1758,15294.0
2016-03-22 15:40:00,187.58,187.71,187.5,187.67,23340.0,160.1844,160.2954,160.1161,160.2612,23340.0
2016-03-22 15:45:00,187.64,187.72,187.53,187.59,24749.0,160.2356,160.3039,160.1417,160.1929,24749.0
2016-03-22 15:50:00,187.6,187.65,187.48,187.5,21700.0,160.2015,160.2442,160.099,160.1161,21700.0
2016-03-22 15:55:00,187.54,187.69,187.54,187.63,76362.0,160.1502,160.2783,160.1502,160.2271,76362.0
2016-03-23 09:30:00,187.18,187.21,187.0,187.16,46672.0,159.8428,159.8684,159.6891,159.8257,46672.0
2016-03-23 09:35:00,187.11,187.26,187.07,187.07,41616.0,159.783,159.9111,159.7489,159.7489,41616.0
2016-03-23 09:40:00,187.02,187.02,186.86,186.93,27278.0,159.7062,159.7062,159.5695,159.6293,27278.0
2016-03-23 09:45:00,187.0,187.1,186.92,186.93,12212.0,159.6891,159.7745,159.6208,159.6293,12212.0
2016-03-23 09:50:00,186.92,187.06,186.88,187.03,17417.0,159.6208,159.7403,159.5866,159.7147,17417.0
2016-03-23 09:55:00,187.01,187.03,186.91,186.97,16767.0,159.6976,159.7147,159.6122,159.6635,16767.0
2016-03-23 10:00:00,186.97,187.06,186.86,186.93,34354.0,159.6635,159.7403,159.5695,159.6293,34354.0
2016-03-23 10:05:00,186.9,186.9,186.77,186.9,11848.0,159.6037,159.6037,159.4927,159.6037,11848.0
2016-03-23 10:10:00,186.93,187.14,186.93,187.08,34983.0,159.6293,159.8086,159.6293,159.7574,34983.0
2016-03-23 10:15:00,187.07,187.07,186.99,187.0,13108.0,159.7489,159.7489,159.6805,159.6891,13108.0
2016-03-23 10:20:00,187.01,187.14,187.01,187.12,9451.0,159.6976,159.8086,159.6976,159.7916,9451.0
2016-03-23 10:25:00,187.13,187.18,187.08,187.1,16853.0,159.8001,159.8428,159.7574,159.7745,16853.0
2016-03-23 10:30:00,187.09,187.36,186.92,186.95,50151.0,159.7659,159.9965,159.6208,159.6464,50151.0
2016-03-23 10:35:00,186.94,186.95,186.82,186.9,35206.0,159.6378,159.6464,159.5354,159.6037,35206.0
2016-03-23 10:40:00,186.89,187.04,186.76,187.04,13601.0,159.5952,159.7232,159.4841,159.7232,13601.0
2016-03-23 10:45:00,186.97,187.21,186.97,187.19,13465.0,159.6635,159.8684,159.6635,159.8513,13465.0
2016-03-23 10:50:00,187.16,187.16,187.03,187.05,9495.0,159.8257,159.8257,159.7147,159.7318,9495.0
2016-03-23 10:55:00,187.07,187.15,186.98,187.0,7483.0,159.7489,159.8172,159.672,159.6891,7483.0
2016-03-23 11:00:00,186.98,186.98,186.81,186.92,9163.0,159.672,159.672,159.5268,159.6208,9163.0
2016-03-23 11:05:00,186.91,187.12,186.88,187.11,9314.0,159.6122,159.7916,159.5866,159.783,9314.0
2016-03-23 11:10:00,187.1,187.1,186.9,186.9,10309.0,159.7745,159.7745,159.6037,159.6037,10309.0
2016-03-23 11:15:00,186.91,186.97,186.71,186.71,9442.0,159.6122,159.6635,159.4414,159.4414,9442.0
2016-03-23 11:20:00,186.7,186.82,186.7,186.82,10791.0,159.4329,159.5354,159.4329,159.5354,10791.0
2016-03-23 11:25:00,186.8,186.89,186.72,186.76,7386.0,159.5183,159.5952,159.45,159.4841,7386.0
2016-03-23 11:30:00,186.74,186.77,186.62,186.67,17224.0,159.4671,159.4927,159.3646,159.4073,17224.0
2016-03-23 11:35:00,186.69,186.78,186.59,186.73,15238.0,159.4244,159.5012,159.339,159.4585,15238.0
2016-03-23 11:40:00,186.69,186.78,186.64,186.66,5374.0,159.4244,159.5012,159.3817,159.3987,5374.0
2016-03-23 11:45:00,186.64,186.65,186.54,186.63,15202.0,159.3817,159.3902,159.2963,159.3731,15202.0
2016-03-23 11:50:00,186.56,186.63,186.51,186.62,8331.0,159.3133,159.3731,159.2706,159.3646,8331.0
2016-03-23 11:55:00,186.61,186.68,186.57,186.65,13678.0,159.356,159.4158,159.3219,159.3902,13678.0
2016-03-23 12:00:00,186.67,186.78,186.65,186.75,2406.0,159.4073,159.5012,159.3902,159.4756,2406.0
2016-03-23 12:05:00,186.75,186.77,186.7,186.71,17027.0,159.4756,159.4927,159.4329,159.4414,17027.0
2016-03-23 12:10:00,186.74,186.88,186.74,186.86,10517.0,159.4671,159.5866,159.4671,159.5695,10517.0
2016-03-23 12:15:00,186.84,186.92,186.81,186.9,65814.0,159.5525,159.6208,159.5268,159.6037,65814.0
2016-03-23 12:20:00,186.92,186.98,186.87,186.94,11009.0,159.6208,159.672,159.5781,159.6378,11009.0
2016-03-23 12:25:00,186.97,186.98,186.91,186.98,7227.0,159.6635,159.672,159.6122,159.672,7227.0
2016-03-23 12:30:00,187.05,187.12,186.98,187.02,11325.0,159.7318,159.7916,159.672,159.7062,11325.0
2016-03-23 12:35:00,187.0,187.05,186.96,187.02,13889.0,159.6891,159.7318,159.6549,159.7062,13889.0
2016-03-23 12:40:00,187.0,187.09,186.98,187.09,6558.0,159.6891,159.7659,159.672,159.7659,6558.0
2016-03-23 12:45:00,187.06,187.06,186.92,187.02,23556.0,159.7403,159.7403,159.6208,159.7062,23556.0
2016-03-23 12:50:00,187.01,187.04,186.95,186.97,17175.0,159.6976,159.7232,159.6464,159.6635,17175.0
2016-03-23 12:55:00,186.97,187.0,186.89,186.99,4893.0,159.6635,159.6891,159.5952,159.6805,4893.0
2016-03-23 13:00:00,186.98,186.99,186.92,186.93,11262.0,159.672,159.6805,159.6208,159.6293,11262.0
2016-03-23 13:05:00,186.93,186.94,186.83,186.94,19239.0,159.6293,159.6378,159.5439,159.6378,19239.0
2016-03-23 13:10:00,186.98,187.06,186.97,187.03,7187.0,159.672,159.7403,159.6635,159.7147,7187.0
2016-03-23 13:15:00,187.02,187.08,186.98,186.98,5404.0,159.7062,159.7574,159.672,159.672,5404.0
2016-03-23 13:20:00,186.99,187.01,186.93,186.98,25297.0,159.6805,159.6976,159.6293,159.672,25297.0
2016-03-23 13:25:00,186.97,186.97,186.88,186.93,20442.0,159.6635,159.6635,159.5866,159.6293,20442.0
2016-03-23 13:30:00,186.92,186.94,186.85,186.85,5864.0,159.6208,159.6378,159.561,159.561,5864.0
2016-03-23 13:35:00,186.83,186.86,186.75,186.79,7111.0,159.5439,159.5695,159.4756,159.5098,7111.0
2016-03-23 13:40:00,186.8,186.84,186.77,186.83,5538.0,159.5183,159.5525,159.4927,159.5439,5538.0
2016-03-23 13:45:00,186.84,186.88,186.79,186.79,5012.0,159.5525,159.5866,159.5098,159.5098,5012.0
2016-03-23 13:50:00,186.82,186.93,186.82,186.9,8518.0,159.5354,159.6293,159.5354,159.6037,8518.0
2016-03-23 13:55:00,186.89,186.95,186.89,186.93,17525.0,159.5952,159.6464,159.5952,159.6293,17525.0
2016-03-23 14:00:00,186.92,187.05,186.89,187.02,17165.0,159.6208,159.7318,159.5952,159.7062,17165.0
2016-03-23 14:05:00,187.03,187.06,186.95,187.02,14372.0,159.7147,159.7403,159.6464,159.7062,14372.0
2016-03-23 14:10:00,187.04,187.06,186.98,186.98,10918.0,159.7232,159.7403,159.672,159.672,10918.0
2016-03-23 14:15:00,187.0,187.16,187.0,187.08,12143.0,159.6891,159.8257,159.6891,159.7574,12143.0
2016-03-23 14:20:00,187.09,187.12,187.01,187.02,11348.0,159.7659,159.7916,159.6976,159.7062,11348.0
2016-03-23 14:25:00,187.02,187.03,186.79,186.83,14148.0,159.7062,159.7147,159.5098,159.5439,14148.0
2016-03-23 14:30:00,186.84,186.95,186.84,186.93,4534.0,159.5525,159.6464,159.5525,159.6293,4534.0
2016-03-23 14:35:00,186.92,186.96,186.76,186.8,15980.0,159.6208,159.6549,159.4841,159.5183,15980.0
2016-03-23 14:40:00,186.75,186.75,186.68,186.71,9930.0,159.4756,159.4756,159.4158,159.4414,9930.0
2016-03-23 14:45:00,186.7,186.75,186.42,186.44,36504.0,159.4329,159.4756,159.1938,159.2109,36504.0
2016-03-23 14:50:00,186.45,186.5,186.32,186.39,18315.0,159.2194,159.2621,159.1084,159.1682,18315.0
2016-03-23 14:55:00,186.39,186.43,186.35,186.36,9057.0,159.1682,159.2023,159.134,159.1426,9057.0
2016-03-23 15:00:00,186.38,186.45,186.29,186.29,8646.0,159.1596,159.2194,159.0828,159.0828,8646.0
2016-03-23 15:05:00,186.31,186.4,186.29,186.39,13320.0,159.0999,159.1767,159.0828,159.1682,13320.0
2016-03-23 15:10:00,186.38,186.43,186.32,186.4,7099.0,159.1596,159.2023,159.1084,159.1767,7099.0
2016-03-23 15:15:00,186.39,186.39,186.28,186.34,12053.0,159.1682,159.1682,159.0742,159.1255,12053.0
2016-03-23 15:20:00,186.33,186.38,186.25,186.28,17854.0,159.1169,159.1596,159.0486,159.0742,17854.0
2016-03-23 15:25:00,186.25,186.39,186.18,186.37,19858.0,159.0486,159.1682,158.9888,159.1511,19858.0
2016-03-23 15:30:00,186.4,186.43,186.31,186.41,24191.0,159.1767,159.2023,159.0999,159.1853,24191.0
2016-03-23 15:35:00,186.42,186.54,186.4,186.42,40796.0,159.1938,159.2963,159.1767,159.1938,40796.0
2016-03-23 15:40:00,186.42,186.47,186.38,186.4,39209.0,159.1938,159.2365,159.1596,159.1767,39209.0
2016-03-23 15:45:00,186.37,186.58,186.35,186.56,70853.0,159.1511,159.3304,159.134,159.3133,70853.0
2016-03-23 15:50:00,186.52,186.58,186.46,186.51,12663.0,159.2792,159.3304,159.228,159.2706,12663.0
2016-03-23 15:55:00,186.52,186.59,186.35,186.4,104141.0,159.2792,159.339,159.134,159.1767,104141.0
2016-03-24 09:30:00,185.25,185.25,185.01,185.14,93261.0,158.1947,158.1947,157.9897,158.1007,93261.0
2016-03-24 09:35:00,185.14,185.29,185.1,185.29,29307.0,158.1007,158.2288,158.0666,158.2288,29307.0
2016-03-24 09:40:00,185.25,185.39,185.22,185.22,56262.0,158.1947,158.3142,158.1691,158.1691,56262.0
2016-03-24 09:45:00,185.2,185.25,185.09,185.18,32750.0,158.152,158.1947,158.058,158.1349,32750.0
2016-03-24 09:50:00,185.16,185.42,185.14,185.42,30006.0,158.1178,158.3398,158.1007,158.3398,30006.0
2016-03-24 09:55:00,185.43,185.52,185.3,185.48,31477.0,158.3484,158.4252,158.2374,158.3911,31477.0
2016-03-24 10:00:00,185.47,185.54,185.28,185.31,44829.0,158.3825,158.4423,158.2203,158.2459,44829.0
2016-03-24 10:05:00,185.32,185.46,185.32,185.36,18608.0,158.2544,158.374,158.2544,158.2886,18608.0
2016-03-24 10:10:00,185.36,185.45,185.26,185.33,13367.0,158.2886,158.3655,158.2032,158.263,13367.0
2016-03-24 10:15:00,185.36,185.46,185.29,185.29,17724.0,158.2886,158.374,158.2288,158.2288,17724.0
2016-03-24 10:20:00,185.31,185.45,185.31,185.34,11628.0,158.2459,158.3655,158.2459,158.2715,11628.0
2016-03-24 10:25:00,185.33,185.34,185.18,185.25,11771.0,158.263,158.2715,158.1349,158.1947,11771.0
2016-03-24 10:30:00,185.22,185.45,185.22,185.39,10948.0,158.1691,158.3655,158.1691,158.3142,10948.0
2016-03-24 10:35:00,185.42,185.48,185.37,185.47,16679.0,158.3398,158.3911,158.2971,158.3825,16679.0
2016-03-24 10:40:00,185.46,185.62,185.41,185.53,21559.0,158.374,158.5106,158.3313,158.4338,21559.0
2016-03-24 10:45:00,185.53,185.59,185.51,185.55,8009.0,158.4338,158.485,158.4167,158.4509,8009.0
2016-03-24 10:50:00,185.59,185.67,185.55,185.57,27039.0,158.485,158.5533,158.4509,158.4679,27039.0
2016-03-24 10:55:00,185.59,185.7,185.58,185.68,5270.0,158.485,158.5789,158.4765,158.5619,5270.0
2016-03-24 11:00:00,185.75,185.83,185.68,185.69,20880.0,158.6216,158.69,158.5619,158.5704,20880.0
2016-03-24 11:05:00,185.7,185.76,185.67,185.73,12684.0,158.5789,158.6302,158.5533,158.6046,12684.0
2016-03-24 11:10:00,185.75,185.84,185.66,185.68,30049.0,158.6216,158.6985,158.5448,158.5619,30049.0
2016-03-24 11:15:00,185.7,185.7,185.57,185.6,4452.0,158.5789,158.5789,158.4679,158.4936,4452.0
2016-03-24 11:20:00,185.57,185.61,185.49,185.52,6639.0,158.4679,158.5021,158.3996,158.4252,6639.0
2016-03-24 11:25:00,185.51,185.52,185.44,185.44,21652.0,158.4167,158.4252,158.3569,158.3569,21652.0
2016-03-24 11:30:00,185.43,185.57,185.42,185.54,8226.0,158.3484,158.4679,158.3398,158.4423,8226.0
2016-03-24 11:35:00,185.56,185.56,185.49,185.51,17496.0,158.4594,158.4594,158.3996,158.4167,17496.0
2016-03-24 11:40:00,185.5,185.52,185.46,185.52,14852.0,158.4082,158.4252,158.374,158.4252,14852.0
2016-03-24 11:45:00,185.51,185.51,185.35,185.49,8836.0,158.4167,158.4167,158.2801,158.3996,8836.0
2016-03-24 11:50:00,185.47,185.5,185.43,185.46,10295.0,158.3825,158.4082,158.3484,158.374,10295.0
2016-03-24 11:55:00,185.44,185.55,185.42,185.54,63889.0,158.3569,158.4509,158.3398,158.4423,63889.0
2016-03-24 12:00:00,185.55,185.68,185.55,185.63,14021.0,158.4509,158.5619,158.4509,158.5192,14021.0
2016-03-24 12:05:00,185.66,185.84,185.64,185.81,20214.0,158.5448,158.6985,158.5277,158.6729,20214.0
2016-03-24 12:10:00,185.81,185.81,185.69,185.72,21954.0,158.6729,158.6729,158.5704,158.596,21954.0
2016-03-24 12:15:00,185.72,185.72,185.52,185.52,10028.0,158.596,158.596,158.4252,158.4252,10028.0
2016-03-24 12:20:00,185.48,185.51,185.4,185.44,8357.0,158.3911,158.4167,158.3228,158.3569,8357.0
2016-03-24 12:25:00,185.44,185.48,185.31,185.45,9473.0,158.3569,158.3911,158.2459,158.3655,9473.0
2016-03-24 12:30:00,185.46,185.5,185.36,185.39,5581.0,158.374,158.4082,158.2886,158.3142,5581.0
2016-03-24 12:35:00,185.38,185.42,185.3,185.33,5473.0,158.3057,158.3398,158.2374,158.263,5473.0
2016-03-24 12:40:00,185.32,185.36,185.25,185.29,27609.0,158.2544,158.2886,158.1947,158.2288,27609.0
2016-03-24 12:45:00,185.3,185.4,185.29,185.38,18307.0,158.2374,158.3228,158.2288,158.3057,18307.0
2016-03-24 12:50:00,185.36,185.46,185.36,185.42,10036.0,158.2886,158.374,158.2886,158.3398,10036.0
2016-03-24 12:55:00,185.4,185.47,185.4,185.42,113685.0,158.3228,158.3825,158.3228,158.3398,113685.0
2016-03-24 13:00:00,185.42,185.52,185.41,185.5,7473.0,158.3398,158.4252,158.3313,158.4082,7473.0
2016-03-24 13:05:00,185.52,185.61,185.51,185.56,8624.0,158.4252,158.5021,158.4167,158.4594,8624.0
2016-03-24 13:10:00,185.61,185.7,185.58,185.59,26524.0,158.5021,158.5789,158.4765,158.485,26524.0
2016-03-24 13:15:00,185.6,185.68,185.59,185.68,13012.0,158.4936,158.5619,158.485,158.5619,13012.0
2016-03-24 13:20:00,185.68,185.74,185.61,185.72,11417.0,158.5619,158.6131,158.5021,158.596,11417.0
2016-03-24 13:25:00,185.72,185.74,185.63,185.71,13862.0,158.596,158.6131,158.5192,158.5875,13862.0
2016-03-24 13:30:00,185.71,185.71,185.6,185.64,7755.0,158.5875,158.5875,158.4936,158.5277,7755.0
2016-03-24 13:35:00,185.62,185.67,185.6,185.65,11188.0,158.5106,158.5533,158.4936,158.5363,11188.0
2016-03-24 13:40:00,185.66,185.69,185.65,185.65,5642.0,158.5448,158.5704,158.5363,158.5363,5642.0
2016-03-24 13:45:00,185.64,185.71,185.63,185.71,5774.0,158.5277,158.5875,158.5192,158.5875,5774.0
2016-03-24 13:50:00,185.7,185.83,185.7,185.76,9346.0,158.5789,158.69,158.5789,158.6302,9346.0
2016-03-24 13:55:00,185.74,185.79,185.73,185.76,9484.0,158.6131,158.6558,158.6046,158.6302,9484.0
2016-03-24 14:00:00,185.77,185.78,185.63,185.63,4591.0,158.6387,158.6473,158.5192,158.5192,4591.0
2016-03-24 14:05:00,185.65,185.65,185.57,185.59,15080.0,158.5363,158.5363,158.4679,158.485,15080.0
2016-03-24 14:10:00,185.59,185.64,185.58,185.59,13618.0,158.485,158.5277,158.4765,158.485,13618.0
2016-03-24 14:15:00,185.58,185.67,185.58,185.64,8765.0,158.4765,158.5533,158.4765,158.5277,8765.0
2016-03-24 14:20:00,185.65,185.76,185.64,185.7,10596.0,158.5363,158.6302,158.5277,158.5789,10596.0
2016-03-24 14:25:00,185.71,185.84,185.67,185.79,12082.0,158.5875,158.6985,158.5533,158.6558,12082.0
2016-03-24 14:30:00,185.81,185.82,185.76,185.79,18215.0,158.6729,158.6814,158.6302,158.6558,18215.0
2016-03-24 14:35:00,185.75,186.0,185.73,185.96,16097.0,158.6216,158.8351,158.6046,158.801,16097.0
2016-03-24 14:40:00,185.94,186.02,185.91,186.0,8785.0,158.7839,158.8522,158.7583,158.8351,8785.0
2016-03-24 14:45:00,185.98,186.04,185.97,186.02,13548.0,158.8181,158.8693,158.8095,158.8522,13548.0
2016-03-24 14:50:00,186.02,186.1,186.01,186.01,14309.0,158.8522,158.9205,158.8437,158.8437,14309.0
2016-03-24 14:55:00,186.02,186.02,185.94,185.97,8451.0,158.8522,158.8522,158.7839,158.8095,8451.0
2016-03-24 15:00:00,185.98,185.99,185.85,185.9,15436.0,158.8181,158.8266,158.707,158.7497,15436.0
2016-03-24 15:05:00,185.93,185.96,185.88,185.9,14482.0,158.7754,158.801,158.7327,158.7497,14482.0
2016-03-24 15:10:00,185.91,186.13,185.91,186.13,22482.0,158.7583,158.9461,158.7583,158.9461,22482.0
2016-03-24 15:15:00,186.14,186.19,186.11,186.12,9663.0,158.9547,158.9974,158.9291,158.9376,9663.0
2016-03-24 15:20:00,186.14,186.16,186.08,186.09,8996.0,158.9547,158.9718,158.9035,158.912,8996.0
2016-03-24 15:25:00,186.13,186.25,186.1,186.19,28417.0,158.9461,159.0486,158.9205,158.9974,28417.0
2016-03-24 15:30:00,186.16,186.17,186.11,186.17,25683.0,158.9718,158.9803,158.9291,158.9803,25683.0
2016-03-24 15:35:00,186.19,186.19,186.11,186.18,28755.0,158.9974,158.9974,158.9291,158.9888,28755.0
2016-03-24 15:40:00,186.16,186.24,186.16,186.2,15242.0,158.9718,159.0401,158.9718,159.0059,15242.0
2016-03-24 15:45:00,186.22,186.24,186.11,186.19,47454.0,159.023,159.0401,158.9291,158.9974,47454.0
2016-03-24 15:50:00,186.2,186.25,186.16,186.23,48337.0,159.0059,159.0486,158.9718,159.0315,48337.0
2016-03-24 15:55:00,186.22,186.31,186.15,186.3,66829.0,159.023,159.0999,158.9632,159.0913,66829.0
2016-03-28 09:30:00,186.73,186.8,186.6,186.61,67764.0,159.4585,159.5183,159.3475,159.356,67764.0
2016-03-28 09:35:00,186.58,186.64,186.38,186.38,129325.0,159.3304,159.3817,159.1596,159.1596,129325.0
2016-03-28 09:40:00,186.38,186.4,186.31,186.36,88396.0,159.1596,159.1767,159.0999,159.1426,88396.0
2016-03-28 09:45:00,186.4,186.43,186.23,186.23,20822.0,159.1767,159.2023,159.0315,159.0315,20822.0
2016-03-28 09:50:00,186.21,186.37,186.21,186.32,13867.0,159.0145,159.1511,159.0145,159.1084,13867.0
2016-03-28 09:55:00,186.36,186.36,186.26,186.31,12248.0,159.1426,159.1426,159.0572,159.0999,12248.0
2016-03-28 10:00:00,186.37,186.43,186.25,186.32,25177.0,159.1511,159.2023,159.0486,159.1084,25177.0
2016-03-28 10:05:00,186.31,186.42,186.2,186.39,22343.0,159.0999,159.1938,159.0059,159.1682,22343.0
2016-03-28 10:10:00,186.39,186.53,186.39,186.5,16979.0,159.1682,159.2877,159.1682,159.2621,16979.0
2016-03-28 10:15:00,186.48,186.5,186.4,186.5,33578.0,159.245,159.2621,159.1767,159.2621,33578.0
2016-03-28 10:20:00,186.49,186.59,186.45,186.54,16629.0,159.2536,159.339,159.2194,159.2963,16629.0
2016-03-28 10:25:00,186.53,186.55,186.44,186.47,16787.0,159.2877,159.3048,159.2109,159.2365,16787.0
2016-03-28 10:30:00,186.43,186.44,186.31,186.4,2240.0,159.2023,159.2109,159.0999,159.1767,2240.0
2016-03-28 10:35:00,186.38,186.39,186.09,186.13,13893.0,159.1596,159.1682,158.912,158.9461,13893.0
2016-03-28 10:40:00,186.1,186.11,185.98,186.11,7367.0,158.9205,158.9291,158.8181,158.9291,7367.0
2016-03-28 10:45:00,186.06,186.16,185.92,186.15,6487.0,158.8864,158.9718,158.7668,158.9632,6487.0
2016-03-28 10:50:00,186.13,186.15,186.08,186.08,4141.0,158.9461,158.9632,158.9035,158.9035,4141.0
2016-03-28 10:55:00,186.11,186.15,186.09,186.15,4321.0,158.9291,158.9632,158.912,158.9632,4321.0
2016-03-28 11:00:00,186.18,186.32,186.18,186.24,7036.0,158.9888,159.1084,158.9888,159.0401,7036.0
2016-03-28 11:05:00,186.24,186.27,186.17,186.18,4225.0,159.0401,159.0657,158.9803,158.9888,4225.0
2016-03-28 11:10:00,186.16,186.2,186.12,186.15,8213.0,158.9718,159.0059,158.9376,158.9632,8213.0
2016-03-28 11:15:00,186.16,186.19,186.02,186.02,9150.0,158.9718,158.9974,158.8522,158.8522,9150.0
2016-03-28 11:20:00,186.03,186.23,186.01,186.22,2401.0,158.8608,159.0315,158.8437,159.023,2401.0
2016-03-28 11:25:00,186.23,186.27,186.18,186.24,7623.0,159.0315,159.0657,158.9888,159.0401,7623.0
2016-03-28 11:30:00,186.26,186.32,186.25,186.25,6898.0,159.0572,159.1084,159.0486,159.0486,6898.0
2016-03-28 11:35:00,186.24,186.31,186.24,186.26,2142.0,159.0401,159.0999,159.0401,159.0572,2142.0
2016-03-28 11:40:00,186.23,186.26,186.21,186.26,2377.0,159.0315,159.0572,159.0145,159.0572,2377.0
2016-03-28 11:45:00,186.26,186.45,186.26,186.4,12861.0,159.0572,159.2194,159.0572,159.1767,12861.0
2016-03-28 11:50:00,186.39,186.4,186.28,186.29,3524.0,159.1682,159.1767,159.0742,159.0828,3524.0
2016-03-28 11:55:00,186.3,186.46,186.29,186.42,5194.0,159.0913,159.228,159.0828,159.1938,5194.0
2016-03-28 12:00:00,186.41,186.46,186.32,186.38,4213.0,159.1853,159.228,159.1084,159.1596,4213.0
2016-03-28 12:05:00,186.39,186.4,186.25,186.27,16052.0,159.1682,159.1767,159.0486,159.0657,16052.0
2016-03-28 12:10:00,186.29,186.29,186.21,186.27,7798.0,159.0828,159.0828,159.0145,159.0657,7798.0
2016-03-28 12:15:00,186.27,186.39,186.25,186.37,6159.0,159.0657,159.1682,159.0486,159.1511,6159.0
2016-03-28 12:20:00,186.38,186.47,186.37,186.47,4256.0,159.1596,159.2365,159.1511,159.2365,4256.0
2016-03-28 12:25:00,186.43,186.43,186.36,186.39,2855.0,159.2023,159.2023,159.1426,159.1682,2855.0
2016-03-28 12:30:00,186.43,186.45,186.39,186.41,13011.0,159.2023,159.2194,159.1682,159.1853,13011.0
2016-03-28 12:35:00,186.44,186.74,186.4,186.67,44818.0,159.2109,159.4671,159.1767,159.4073,44818.0
2016-03-28 12:40:00,186.69,186.73,186.69,186.71,4042.0,159.4244,159.4585,159.4244,159.4414,4042.0
2016-03-28 12:45:00,186.72,186.74,186.7,186.74,2453.0,159.45,159.4671,159.4329,159.4671,2453.0
2016-03-28 12:50:00,186.73,186.75,186.67,186.7,3769.0,159.4585,159.4756,159.4073,159.4329,3769.0
2016-03-28 12:55:00,186.74,186.79,186.74,186.75,17627.0,159.4671,159.5098,159.4671,159.4756,17627.0
2016-03-28 13:00:00,186.76,186.77,186.67,186.71,8414.0,159.4841,159.4927,159.4073,159.4414,8414.0
2016-03-28 13:05:00,186.7,186.74,186.66,186.74,5521.0,159.4329,159.4671,159.3987,159.4671,5521.0
2016-03-28 13:10:00,186.73,186.74,186.64,186.66,7717.0,159.4585,159.4671,159.3817,159.3987,7717.0
2016-03-28 13:15:00,186.65,186.66,186.57,186.64,4968.0,159.3902,159.3987,159.3219,159.3817,4968.0
2016-03-28 13:20:00,186.61,186.65,186.6,186.63,8387.0,159.356,159.3902,159.3475,159.3731,8387.0
2016-03-28 13:25:00,186.61,186.64,186.54,186.57,6445.0,159.356,159.3817,159.2963,159.3219,6445.0
2016-03-28 13:30:00,186.59,186.67,186.59,186.63,5951.0,159.339,159.4073,159.339,159.3731,5951.0
2016-03-28 13:35:00,186.62,186.62,186.57,186.57,5382.0,159.3646,159.3646,159.3219,159.3219,5382.0
2016-03-28 13:40:00,186.63,186.69,186.63,186.65,9028.0,159.3731,159.4244,159.3731,159.3902,9028.0
2016-03-28 13:45:00,186.64,186.68,186.63,186.67,9323.0,159.3817,159.4158,159.3731,159.4073,9323.0
2016-03-28 13:50:00,186.73,186.74,186.7,186.74,4474.0,159.4585,159.4671,159.4329,159.4671,4474.0
2016-03-28 13:55:00,186.73,186.78,186.69,186.72,13486.0,159.4585,159.5012,159.4244,159.45,13486.0
2016-03-28 14:00:00,186.73,186.92,186.71,186.91,8703.0,159.4585,159.6208,159.4414,159.6122,8703.0
2016-03-28 14:05:00,186.92,186.93,186.86,186.88,16308.0,159.6208,159.6293,159.5695,159.5866,16308.0
2016-03-28 14:10:00,186.9,186.9,186.82,186.85,3188.0,159.6037,159.6037,159.5354,159.561,3188.0
2016-03-28 14:15:00,186.92,186.94,186.82,186.82,26336.0,159.6208,159.6378,159.5354,159.5354,26336.0
2016-03-28 14:20:00,186.81,186.81,186.74,186.78,18837.0,159.5268,159.5268,159.4671,159.5012,18837.0
2016-03-28 14:25:00,186.78,186.78,186.61,186.68,9502.0,159.5012,159.5012,159.356,159.4158,9502.0
2016-03-28 14:30:00,186.66,186.66,186.56,186.58,2901.0,159.3987,159.3987,159.3133,159.3304,2901.0
2016-03-28 14:35:00,186.56,186.65,186.56,186.65,19589.0,159.3133,159.3902,159.3133,159.3902,19589.0
2016-03-28 14:40:00,186.6,186.61,186.48,186.48,16308.0,159.3475,159.356,159.245,159.245,16308.0
2016-03-28 14:45:00,186.45,186.49,186.4,186.47,7377.0,159.2194,159.2536,159.1767,159.2365,7377.0
2016-03-28 14:50:00,186.46,186.47,186.35,186.41,4609.0,159.228,159.2365,159.134,159.1853,4609.0
2016-03-28 14:55:00,186.4,186.4,186.29,186.39,11723.0,159.1767,159.1767,159.0828,159.1682,11723.0
2016-03-28 15:00:00,186.38,186.56,186.38,186.52,16190.0,159.1596,159.3133,159.1596,159.2792,16190.0
2016-03-28 15:05:00,186.54,186.7,186.53,186.67,9242.0,159.2963,159.4329,159.2877,159.4073,9242.0
2016-03-28 15:10:00,186.68,186.78,186.66,186.71,6548.0,159.4158,159.5012,159.3987,159.4414,6548.0
2016-03-28 15:15:00,186.7,186.75,186.65,186.65,11405.0,159.4329,159.4756,159.3902,159.3902,11405.0
2016-03-28 15:20:00,186.63,186.76,186.63,186.64,2605.0,159.3731,159.4841,159.3731,159.3817,2605.0
2016-03-28 15:25:00,186.62,186.62,186.45,186.54,8026.0,159.3646,159.3646,159.2194,159.2963,8026.0
2016-03-28 15:30:00,186.53,186.6,186.46,186.52,9971.0,159.2877,159.3475,159.228,159.2792,9971.0
2016-03-28 15:35:00,186.53,186.57,186.41,186.48,9163.0,159.2877,159.3219,159.1853,159.245,9163.0
2016-03-28 15:40:00,186.55,186.6,186.54,186.6,6655.0,159.3048,159.3475,159.2963,159.3475,6655.0
2016-03-28 15:45:00,186.59,186.59,186.36,186.5,23429.0,159.339,159.339,159.1426,159.2621,23429.0
2016-03-28 15:50:00,186.5,186.51,186.35,186.38,24509.0,159.2621,159.2706,159.134,159.1596,24509.0
2016-03-28 15:55:00,186.38,186.48,186.26,186.4,60507.0,159.1596,159.245,159.0572,159.1767,60507.0
2016-03-29 09:30:00,185.99,185.99,185.86,185.91,52375.0,158.8266,158.8266,158.7156,158.7583,52375.0
2016-03-29 09:35:00,185.96,185.96,185.63,185.78,14007.0,158.801,158.801,158.5192,158.6473,14007.0
2016-03-29 09:40:00,185.71,185.87,185.65,185.87,5485.0,158.5875,158.7241,158.5363,158.7241,5485.0
2016-03-29 09:45:00,185.9,185.9,185.76,185.84,21336.0,158.7497,158.7497,158.6302,158.6985,21336.0
2016-03-29 09:50:00,185.78,185.89,185.65,185.85,13141.0,158.6473,158.7412,158.5363,158.707,13141.0
2016-03-29 09:55:00,185.85,186.02,185.85,186.0,8397.0,158.707,158.8522,158.707,158.8351,8397.0
2016-03-29 10:00:00,186.01,186.22,186.01,186.18,56071.0,158.8437,159.023,158.8437,158.9888,56071.0
2016-03-29 10:05:00,186.17,186.23,186.12,186.23,9538.0,158.9803,159.0315,158.9376,159.0315,9538.0
2016-03-29 10:10:00,186.26,186.27,186.08,186.08,6151.0,159.0572,159.0657,158.9035,158.9035,6151.0
2016-03-29 10:15:00,186.08,186.15,186.05,186.06,3469.0,158.9035,158.9632,158.8778,158.8864,3469.0
2016-03-29 10:20:00,186.06,186.17,186.03,186.17,8727.0,158.8864,158.9803,158.8608,158.9803,8727.0
2016-03-29 10:25:00,186.19,186.19,186.07,186.11,10940.0,158.9974,158.9974,158.8949,158.9291,10940.0
2016-03-29 10:30:00,186.11,186.23,186.02,186.06,10385.0,158.9291,159.0315,158.8522,158.8864,10385.0
2016-03-29 10:35:00,186.08,186.18,186.06,186.14,5803.0,158.9035,158.9888,158.8864,158.9547,5803.0
2016-03-29 10:40:00,186.16,186.17,186.05,186.07,7821.0,158.9718,158.9803,158.8778,158.8949,7821.0
2016-03-29 10:45:00,186.08,186.2,186.04,186.18,13665.0,158.9035,159.0059,158.8693,158.9888,13665.0
2016-03-29 10:50:00,186.16,186.21,186.12,186.12,11806.0,158.9718,159.0145,158.9376,158.9376,11806.0
2016-03-29 10:55:00,186.1,186.16,186.09,186.14,8086.0,158.9205,158.9718,158.912,158.9547,8086.0
2016-03-29 11:00:00,186.18,186.31,186.08,186.12,38776.0,158.9888,159.0999,158.9035,158.9376,38776.0
2016-03-29 11:05:00,186.12,186.12,186.07,186.1,10691.0,158.9376,158.9376,158.8949,158.9205,10691.0
2016-03-29 11:10:00,186.1,186.16,186.07,186.14,10548.0,158.9205,158.9718,158.8949,158.9547,10548.0
2016-03-29 11:15:00,186.15,186.2,186.05,186.17,13996.0,158.9632,159.0059,158.8778,158.9803,13996.0
2016-03-29 11:20:00,186.16,186.22,186.15,186.15,14395.0,158.9718,159.023,158.9632,158.9632,14395.0
2016-03-29 11:25:00,186.17,186.27,186.15,186.27,13042.0,158.9803,159.0657,158.9632,159.0657,13042.0
2016-03-29 11:30:00,186.23,186.25,186.19,186.25,18210.0,159.0315,159.0486,158.9974,159.0486,18210.0
2016-03-29 11:35:00,186.26,186.26,186.14,186.26,16519.0,159.0572,159.0572,158.9547,159.0572,16519.0
2016-03-29 11:40:00,186.23,186.3,186.23,186.29,19980.0,159.0315,159.0913,159.0315,159.0828,19980.0
2016-03-29 11:45:00,186.29,186.42,186.27,186.39,34944.0,159.0828,159.1938,159.0657,159.1682,34944.0
2016-03-29 11:50:00,186.41,186.42,186.34,186.34,13470.0,159.1853,159.1938,159.1255,159.1255,13470.0
2016-03-29 11:55:00,186.35,186.37,186.29,186.29,7232.0,159.134,159.1511,159.0828,159.0828,7232.0
2016-03-29 12:00:00,186.28,186.29,186.24,186.28,8440.0,159.0742,159.0828,159.0401,159.0742,8440.0
2016-03-29 12:05:00,186.24,186.31,186.24,186.28,5695.0,159.0401,159.0999,159.0401,159.0742,5695.0
2016-03-29 12:10:00,186.27,186.31,186.25,186.29,3914.0,159.0657,159.0999,159.0486,159.0828,3914.0
2016-03-29 12:15:00,186.3,186.32,186.25,186.3,7216.0,159.0913,159.1084,159.0486,159.0913,7216.0
2016-03-29 12:20:00,186.31,187.0,186.31,186.87,94157.0,159.0999,159.6891,159.0999,159.5781,94157.0
2016-03-29 12:25:00,186.85,187.18,186.8,187.12,52376.0,159.561,159.8428,159.5183,159.7916,52376.0
2016-03-29 12:30:00,187.16,187.3,187.07,187.16,28301.0,159.8257,159.9453,159.7489,159.8257,28301.0
2016-03-29 12:35:00,187.16,187.22,187.07,187.12,21075.0,159.8257,159.877,159.7489,159.7916,21075.0
2016-03-29 12:40:00,187.13,187.41,187.13,187.41,24254.0,159.8001,160.0392,159.8001,160.0392,24254.0
2016-03-29 12:45:00,187.46,187.48,187.32,187.32,20279.0,160.0819,160.099,159.9624,159.9624,20279.0
2016-03-29 12:50:00,187.37,187.4,187.33,187.36,16729.0,160.005,160.0307,159.9709,159.9965,16729.0
2016-03-29 12:55:00,187.35,187.35,187.14,187.2,6168.0,159.988,159.988,159.8086,159.8599,6168.0
2016-03-29 13:00:00,187.22,187.27,187.07,187.07,16280.0,159.877,159.9197,159.7489,159.7489,16280.0
2016-03-29 13:05:00,187.1,187.11,186.96,187.1,9051.0,159.7745,159.783,159.6549,159.7745,9051.0
2016-03-29 13:10:00,187.08,187.12,187.08,187.12,2718.0,159.7574,159.7916,159.7574,159.7916,2718.0
2016-03-29 13:15:00,187.11,187.27,187.11,187.27,4128.0,159.783,159.9197,159.783,159.9197,4128.0
2016-03-29 13:20:00,187.21,187.3,187.1,187.1,29841.0,159.8684,159.9453,159.7745,159.7745,29841.0
2016-03-29 13:25:00,187.14,187.19,187.12,187.18,4915.0,159.8086,159.8513,159.7916,159.8428,4915.0
2016-03-29 13:30:00,187.16,187.21,187.12,187.13,10940.0,159.8257,159.8684,159.7916,159.8001,10940.0
2016-03-29 13:35:00,187.14,187.15,187.07,187.15,13193.0,159.8086,159.8172,159.7489,159.8172,13193.0
2016-03-29 13:40:00,187.18,187.27,187.16,187.22,6501.0,159.8428,159.9197,159.8257,159.877,6501.0
2016-03-29 13:45:00,187.22,187.36,187.21,187.33,12972.0,159.877,159.9965,159.8684,159.9709,12972.0
2016-03-29 13:50:00,187.34,187.4,187.34,187.36,8509.0,159.9794,160.0307,159.9794,159.9965,8509.0
2016-03-29 13:55:00,187.34,187.44,187.32,187.39,15841.0,159.9794,160.0648,159.9624,160.0221,15841.0
2016-03-29 14:00:00,187.38,187.67,187.36,187.65,48660.0,160.0136,160.2612,159.9965,160.2442,48660.0
2016-03-29 14:05:00,187.66,187.66,187.55,187.63,16270.0,160.2527,160.2527,160.1588,160.2271,16270.0
2016-03-29 14:10:00,187.63,187.71,187.61,187.68,23533.0,160.2271,160.2954,160.21,160.2698,23533.0
2016-03-29 14:15:00,187.66,187.81,187.66,187.75,20779.0,160.2527,160.3808,160.2527,160.3296,20779.0
2016-03-29 14:20:00,187.78,187.83,187.72,187.76,16935.0,160.3552,160.3979,160.3039,160.3381,16935.0
2016-03-29 14:25:00,187.77,187.97,187.77,187.95,28038.0,160.3466,160.5174,160.3466,160.5003,28038.0
2016-03-29 14:30:00,187.95,187.96,187.87,187.93,12075.0,160.5003,160.5089,160.432,160.4833,12075.0
2016-03-29 14:35:00,187.96,188.05,187.95,188.03,19100.0,160.5089,160.5857,160.5003,160.5687,19100.0
2016-03-29 14:40:00,188.02,188.04,187.94,188.04,10351.0,160.5601,160.5772,160.4918,160.5772,10351.0
2016-03-29 14:45:00,188.01,188.09,187.99,188.01,6247.0,160.5516,160.6199,160.5345,160.5516,6247.0
2016-03-29 14:50:00,187.98,188.02,187.93,187.93,8366.0,160.526,160.5601,160.4833,160.4833,8366.0
2016-03-29 14:55:00,187.93,187.95,187.84,187.93,14834.0,160.4833,160.5003,160.4064,160.4833,14834.0
2016-03-29 15:00:00,187.92,188.0,187.85,187.99,7760.0,160.4747,160.543,160.4149,160.5345,7760.0
2016-03-29 15:05:00,188.01,188.04,187.98,188.03,21984.0,160.5516,160.5772,160.526,160.5687,21984.0
2016-03-29 15:10:00,188.04,188.11,188.04,188.11,8626.0,160.5772,160.637,160.5772,160.637,8626.0
2016-03-29 15:15:00,188.1,188.1,188.01,188.1,10461.0,160.6284,160.6284,160.5516,160.6284,10461.0
2016-03-29 15:20:00,188.1,188.18,188.1,188.17,16457.0,160.6284,160.6968,160.6284,160.6882,16457.0
2016-03-29 15:25:00,188.17,188.19,188.12,188.19,13125.0,160.6882,160.7053,160.6455,160.7053,13125.0
2016-03-29 15:30:00,188.19,188.19,188.03,188.05,13751.0,160.7053,160.7053,160.5687,160.5857,13751.0
2016-03-29 15:35:00,188.06,188.1,188.0,188.07,14733.0,160.5943,160.6284,160.543,160.6028,14733.0
2016-03-29 15:40:00,188.08,188.13,188.0,188.0,13695.0,160.6114,160.6541,160.543,160.543,13695.0
2016-03-29 15:45:00,187.97,188.01,187.91,187.98,19001.0,160.5174,160.5516,160.4662,160.526,19001.0
2016-03-29 15:50:00,187.98,188.09,187.94,188.04,23599.0,160.526,160.6199,160.4918,160.5772,23599.0
2016-03-29 15:55:00,188.04,188.19,188.0,188.15,105468.0,160.5772,160.7053,160.543,160.6711,105468.0
2016-03-30 09:30:00,189.17,189.22,188.99,189.07,56640.0,161.5422,161.5849,161.3885,161.4568,56640.0
2016-03-30 09:35:00,189.04,189.32,189.04,189.32,33545.0,161.4311,161.6703,161.4311,161.6703,33545.0
2016-03-30 09:40:00,189.34,189.46,189.26,189.46,14488.0,161.6873,161.7898,161.619,161.7898,14488.0
2016-03-30 09:45:00,189.49,189.63,189.47,189.56,17717.0,161.8154,161.935,161.7983,161.8752,17717.0
2016-03-30 09:50:00,189.62,189.64,189.44,189.44,15374.0,161.9264,161.9435,161.7727,161.7727,15374.0
2016-03-30 09:55:00,189.44,189.45,189.4,189.42,8190.0,161.7727,161.7813,161.7386,161.7557,8190.0
2016-03-30 10:00:00,189.44,189.44,189.31,189.31,20686.0,161.7727,161.7727,161.6617,161.6617,20686.0
2016-03-30 10:05:00,189.33,189.44,189.3,189.37,6634.0,161.6788,161.7727,161.6532,161.713,6634.0
2016-03-30 10:10:00,189.4,189.43,189.31,189.34,11093.0,161.7386,161.7642,161.6617,161.6873,11093.0
2016-03-30 10:15:00,189.39,189.4,189.3,189.34,13332.0,161.73,161.7386,161.6532,161.6873,13332.0
2016-03-30 10:20:00,189.32,189.34,189.28,189.29,10952.0,161.6703,161.6873,161.6361,161.6446,10952.0
2016-03-30 10:25:00,189.28,189.35,189.25,189.26,13861.0,161.6361,161.6959,161.6105,161.619,13861.0
2016-03-30 10:30:00,189.28,189.5,189.28,189.5,94322.0,161.6361,161.824,161.6361,161.824,94322.0
2016-03-30 10:35:00,189.52,189.57,189.5,189.51,6166.0,161.841,161.8837,161.824,161.8325,6166.0
2016-03-30 10:40:00,189.59,189.64,189.54,189.56,4397.0,161.9008,161.9435,161.8581,161.8752,4397.0
2016-03-30 10:45:00,189.56,189.58,189.41,189.47,8471.0,161.8752,161.8923,161.7471,161.7983,8471.0
2016-03-30 10:50:00,189.49,189.56,189.39,189.54,24710.0,161.8154,161.8752,161.73,161.8581,24710.0
2016-03-30 10:55:00,189.54,189.55,189.48,189.52,12714.0,161.8581,161.8667,161.8069,161.841,12714.0
2016-03-30 11:00:00,189.5,189.69,189.48,189.69,24847.0,161.824,161.9862,161.8069,161.9862,24847.0
2016-03-30 11:05:00,189.72,189.72,189.49,189.5,19791.0,162.0118,162.0118,161.8154,161.824,19791.0
2016-03-30 11:10:00,189.52,189.54,189.43,189.44,50525.0,161.841,161.8581,161.7642,161.7727,50525.0
2016-03-30 11:15:00,189.43,189.43,189.23,189.23,9494.0,161.7642,161.7642,161.5934,161.5934,9494.0
2016-03-30 11:20:00,189.22,189.27,189.14,189.19,10279.0,161.5849,161.6276,161.5165,161.5592,10279.0
2016-03-30 11:25:00,189.21,189.24,189.11,189.13,6495.0,161.5763,161.6019,161.4909,161.508,6495.0
2016-03-30 11:30:00,189.11,189.12,188.93,188.98,13648.0,161.4909,161.4995,161.3372,161.3799,13648.0
2016-03-30 11:35:00,189.0,189.09,188.84,188.92,21857.0,161.397,161.4738,161.2604,161.3287,21857.0
2016-03-30 11:40:00,188.89,188.96,188.83,188.94,7849.0,161.3031,161.3628,161.2518,161.3458,7849.0
2016-03-30 11:45:00,188.94,189.1,188.93,189.03,10799.0,161.3458,161.4824,161.3372,161.4226,10799.0
2016-03-30 11:50:00,189.05,189.11,189.04,189.09,18750.0,161.4397,161.4909,161.4311,161.4738,18750.0
2016-03-30 11:55:00,189.05,189.1,189.05,189.1,4893.0,161.4397,161.4824,161.4397,161.4824,4893.0
2016-03-30 12:00:00,189.09,189.09,189.01,189.04,5889.0,161.4738,161.4738,161.4055,161.4311,5889.0
2016-03-30 12:05:00,189.01,189.07,188.98,189.05,4968.0,161.4055,161.4568,161.3799,161.4397,4968.0
2016-03-30 12:10:00,189.06,189.15,189.04,189.13,9250.0,161.4482,161.5251,161.4311,161.508,9250.0
2016-03-30 12:15:00,189.14,189.21,189.13,189.13,5001.0,161.5165,161.5763,161.508,161.508,5001.0
2016-03-30 12:20:00,189.12,189.15,188.9,188.9,9153.0,161.4995,161.5251,161.3116,161.3116,9153.0
2016-03-30 12:25:00,188.88,188.95,188.88,188.95,8124.0,161.2945,161.3543,161.2945,161.3543,8124.0
2016-03-30 12:30:00,188.94,189.03,188.9,189.01,7413.0,161.3458,161.4226,161.3116,161.4055,7413.0
2016-03-30 12:35:00,189.0,189.01,188.77,188.85,10292.0,161.397,161.4055,161.2006,161.2689,10292.0
2016-03-30 12:40:00,188.83,188.85,188.76,188.85,8840.0,161.2518,161.2689,161.192,161.2689,8840.0
2016-03-30 12:45:00,188.81,188.83,188.79,188.81,5339.0,161.2347,161.2518,161.2177,161.2347,5339.0
2016-03-30 12:50:00,188.85,188.88,188.77,188.77,7927.0,161.2689,161.2945,161.2006,161.2006,7927.0
2016-03-30 12:55:00,188.74,188.87,188.74,188.86,8301.0,161.175,161.286,161.175,161.2774,8301.0
2016-03-30 13:00:00,188.86,188.91,188.82,188.82,7861.0,161.2774,161.3201,161.2433,161.2433,7861.0
2016-03-30 13:05:00,188.84,188.85,188.68,188.75,9480.0,161.2604,161.2689,161.1237,161.1835,9480.0
2016-03-30 13:10:00,188.74,188.77,188.71,188.71,7230.0,161.175,161.2006,161.1493,161.1493,7230.0
2016-03-30 13:15:00,188.7,188.71,188.65,188.68,5520.0,161.1408,161.1493,161.0981,161.1237,5520.0
2016-03-30 13:20:00,188.68,188.74,188.67,188.73,8868.0,161.1237,161.175,161.1152,161.1664,8868.0
2016-03-30 13:25:00,188.73,188.77,188.68,188.69,8913.0,161.1664,161.2006,161.1237,161.1323,8913.0
2016-03-30 13:30:00,188.7,188.76,188.58,188.66,18601.0,161.1408,161.192,161.0383,161.1066,18601.0
2016-03-30 13:35:00,188.67,188.7,188.65,188.69,6034.0,161.1152,161.1408,161.0981,161.1323,6034.0
2016-03-30 13:40:00,188.7,188.82,188.7,188.78,4052.0,161.1408,161.2433,161.1408,161.2091,4052.0
2016-03-30 13:45:00,188.83,188.93,188.82,188.93,3510.0,161.2518,161.3372,161.2433,161.3372,3510.0
2016-03-30 13:50:00,188.98,189.01,188.95,188.97,6528.0,161.3799,161.4055,161.3543,161.3714,6528.0
2016-03-30 13:55:00,188.98,189.01,188.92,188.92,6724.0,161.3799,161.4055,161.3287,161.3287,6724.0
2016-03-30 14:00:00,188.91,189.05,188.9,189.05,15002.0,161.3201,161.4397,161.3116,161.4397,15002.0
2016-03-30 14:05:00,189.04,189.13,189.03,189.07,9915.0,161.4311,161.508,161.4226,161.4568,9915.0
2016-03-30 14:10:00,189.07,189.08,188.97,188.97,7210.0,161.4568,161.4653,161.3714,161.3714,7210.0
2016-03-30 14:15:00,188.98,188.99,188.87,188.93,9257.0,161.3799,161.3885,161.286,161.3372,9257.0
2016-03-30 14:20:00,188.92,188.95,188.86,188.94,12559.0,161.3287,161.3543,161.2774,161.3458,12559.0
2016-03-30 14:25:00,188.96,189.09,188.89,189.09,11854.0,161.3628,161.4738,161.3031,161.4738,11854.0
2016-03-30 14:30:00,189.12,189.18,189.05,189.09,12419.0,161.4995,161.5507,161.4397,161.4738,12419.0
2016-03-30 14:35:00,189.1,189.11,189.02,189.06,10592.0,161.4824,161.4909,161.4141,161.4482,10592.0
2016-03-30 14:40:00,189.05,189.06,188.91,188.94,7870.0,161.4397,161.4482,161.3201,161.3458,7870.0
2016-03-30 14:45:00,188.95,189.11,188.94,189.08,7065.0,161.3543,161.4909,161.3458,161.4653,7065.0
2016-03-30 14:50:00,189.08,189.17,189.06,189.15,18341.0,161.4653,161.5422,161.4482,161.5251,18341.0
2016-03-30 14:55:00,189.14,189.14,189.08,189.11,16137.0,161.5165,161.5165,161.4653,161.4909,16137.0
2016-03-30 15:00:00,189.1,189.22,189.08,189.17,32909.0,161.4824,161.5849,161.4653,161.5422,32909.0
2016-03-30 15:05:00,189.16,189.32,189.16,189.28,55309.0,161.5336,161.6703,161.5336,161.6361,55309.0
2016-03-30 15:10:00,189.28,189.31,189.22,189.31,65901.0,161.6361,161.6617,161.5849,161.6617,65901.0
2016-03-30 15:15:00,189.31,189.36,189.21,189.26,32561.0,161.6617,161.7044,161.5763,161.619,32561.0
2016-03-30 15:20:00,189.25,189.37,189.24,189.35,47739.0,161.6105,161.713,161.6019,161.6959,47739.0
2016-03-30 15:25:00,189.35,189.39,189.28,189.32,34469.0,161.6959,161.73,161.6361,161.6703,34469.0
2016-03-30 15:30:00,189.35,189.35,189.2,189.22,34141.0,161.6959,161.6959,161.5678,161.5849,34141.0
2016-03-30 15:35:00,189.22,189.25,189.14,189.19,34880.0,161.5849,161.6105,161.5165,161.5592,34880.0
2016-03-30 15:40:00,189.19,189.2,189.07,189.14,45553.0,161.5592,161.5678,161.4568,161.5165,45553.0
2016-03-30 15:45:00,189.11,189.11,189.04,189.05,29608.0,161.4909,161.4909,161.4311,161.4397,29608.0
2016-03-30 15:50:00,189.04,189.14,189.03,189.06,37854.0,161.4311,161.5165,161.4226,161.4482,37854.0
2016-03-30 15:55:00,189.06,189.06,188.87,188.99,132299.0,161.4482,161.4482,161.286,161.3885,132299.0
2016-03-31 09:30:00,188.86,189.03,188.81,188.98,62050.0,161.2774,161.4226,161.2347,161.3799,62050.0
2016-03-31 09:35:00,189.0,189.03,188.86,189.0,18530.0,161.397,161.4226,161.2774,161.397,18530.0
2016-03-31 09:40:00,189.01,189.03,188.85,189.03,19003.0,161.4055,161.4226,161.2689,161.4226,19003.0
2016-03-31 09:45:00,189.01,189.17,188.95,189.17,17069.0,161.4055,161.5422,161.3543,161.5422,17069.0
2016-03-31 09:50:00,189.16,189.17,188.92,188.93,17411.0,161.5336,161.5422,161.3287,161.3372,17411.0
2016-03-31 09:55:00,188.96,188.97,188.85,188.9,21165.0,161.3628,161.3714,161.2689,161.3116,21165.0
2016-03-31 10:00:00,188.91,188.97,188.85,188.96,11404.0,161.3201,161.3714,161.2689,161.3628,11404.0
2016-03-31 10:05:00,188.94,189.04,188.91,188.96,7385.0,161.3458,161.4311,161.3201,161.3628,7385.0
2016-03-31 10:10:00,189.0,189.1,188.97,189.05,6732.0,161.397,161.4824,161.3714,161.4397,6732.0
2016-03-31 10:15:00,189.07,189.1,188.97,189.03,9590.0,161.4568,161.4824,161.3714,161.4226,9590.0
2016-03-31 10:20:00,189.02,189.25,189.02,189.17,7895.0,161.4141,161.6105,161.4141,161.5422,7895.0
2016-03-31 10:25:00,189.16,189.19,188.98,188.99,3305.0,161.5336,161.5592,161.3799,161.3885,3305.0
2016-03-31 10:30:00,188.96,189.05,188.91,188.94,7455.0,161.3628,161.4397,161.3201,161.3458,7455.0
2016-03-31 10:35:00,188.98,189.0,188.94,188.95,9947.0,161.3799,161.397,161.3458,161.3543,9947.0
2016-03-31 10:40:00,188.97,189.12,188.93,189.12,50351.0,161.3714,161.4995,161.3372,161.4995,50351.0
2016-03-31 10:45:00,189.11,189.11,189.02,189.04,35869.0,161.4909,161.4909,161.4141,161.4311,35869.0
2016-03-31 10:50:00,189.05,189.2,189.03,189.16,5280.0,161.4397,161.5678,161.4226,161.5336,5280.0
2016-03-31 10:55:00,189.14,189.17,189.03,189.05,4312.0,161.5165,161.5422,161.4226,161.4397,4312.0
2016-03-31 11:00:00,189.02,189.12,189.01,189.1,6787.0,161.4141,161.4995,161.4055,161.4824,6787.0
2016-03-31 11:05:00,189.09,189.21,189.08,189.11,17374.0,161.4738,161.5763,161.4653,161.4909,17374.0
2016-03-31 11:10:00,189.15,189.21,189.14,189.19,11477.0,161.5251,161.5763,161.5165,161.5592,11477.0
2016-03-31 11:15:00,189.22,189.26,189.17,189.21,4945.0,161.5849,161.619,161.5422,161.5763,4945.0
2016-03-31 11:20:00,189.21,189.22,189.09,189.14,15609.0,161.5763,161.5849,161.4738,161.5165,15609.0
2016-03-31 11:25:00,189.1,189.11,189.03,189.08,12912.0,161.4824,161.4909,161.4226,161.4653,12912.0
2016-03-31 11:30:00,189.09,189.14,188.96,188.96,9130.0,161.4738,161.5165,161.3628,161.3628,9130.0
2016-03-31 11:35:00,189.0,189.03,188.98,189.01,6950.0,161.397,161.4226,161.3799,161.4055,6950.0
2016-03-31 11:40:00,189.04,189.09,189.03,189.04,10672.0,161.4311,161.4738,161.4226,161.4311,10672.0
2016-03-31 11:45:00,189.06,189.13,189.04,189.12,4111.0,161.4482,161.508,161.4311,161.4995,4111.0
2016-03-31 11:50:00,189.14,189.19,189.14,189.15,4823.0,161.5165,161.5592,161.5165,161.5251,4823.0
2016-03-31 11:55:00,189.19,189.24,189.18,189.23,5760.0,161.5592,161.6019,161.5507,161.5934,5760.0
2016-03-31 12:00:00,189.23,189.29,189.2,189.27,25988.0,161.5934,161.6446,161.5678,161.6276,25988.0
2016-03-31 12:05:00,189.28,189.28,189.22,189.22,4455.0,161.6361,161.6361,161.5849,161.5849,4455.0
2016-03-31 12:10:00,189.2,189.23,189.18,189.2,6406.0,161.5678,161.5934,161.5507,161.5678,6406.0
2016-03-31 12:15:00,189.22,189.27,189.2,189.26,6393.0,161.5849,161.6276,161.5678,161.619,6393.0
2016-03-31 12:20:00,189.26,189.27,189.21,189.27,376683.0,161.619,161.6276,161.5763,161.6276,376683.0
2016-03-31 12:25:00,189.25,189.28,189.23,189.27,4027.0,161.6105,161.6361,161.5934,161.6276,4027.0
2016-03-31 12:30:00,189.27,189.27,189.12,189.12,30637.0,161.6276,161.6276,161.4995,161.4995,30637.0
2016-03-31 12:35:00,189.12,189.15,189.08,189.11,16573.0,161.4995,161.5251,161.4653,161.4909,16573.0
2016-03-31 12:40:00,189.14,189.16,189.12,189.15,7603.0,161.5165,161.5336,161.4995,161.5251,7603.0
2016-03-31 12:45:00,189.15,189.18,189.11,189.13,7754.0,161.5251,161.5507,161.4909,161.508,7754.0
2016-03-31 12:50:00,189.14,189.14,189.08,189.14,1708.0,161.5165,161.5165,161.4653,161.5165,1708.0
2016-03-31 12:55:00,189.15,189.16,189.09,189.1,12833.0,161.5251,161.5336,161.4738,161.4824,12833.0
2016-03-31 13:00:00,189.1,189.1,189.03,189.05,6785.0,161.4824,161.4824,161.4226,161.4397,6785.0
2016-03-31 13:05:00,189.05,189.1,189.03,189.09,24818.0,161.4397,161.4824,161.4226,161.4738,24818.0
2016-03-31 13:10:00,189.07,189.11,189.04,189.04,6071.0,161.4568,161.4909,161.4311,161.4311,6071.0
2016-03-31 13:15:00,189.04,189.05,188.97,188.99,9061.0,161.4311,161.4397,161.3714,161.3885,9061.0
2016-03-31 13:20:00,189.0,189.08,188.99,189.06,23331.0,161.397,161.4653,161.3885,161.4482,23331.0
2016-03-31 13:25:00,189.05,189.05,188.99,189.01,10342.0,161.4397,161.4397,161.3885,161.4055,10342.0
2016-03-31 13:30:00,189.01,189.01,188.89,188.9,77729.0,161.4055,161.4055,161.3031,161.3116,77729.0
2016-03-31 13:35:00,188.91,188.94,188.9,188.92,20596.0,161.3201,161.3458,161.3116,161.3287,20596.0
2016-03-31 13:40:00,188.89,188.9,188.81,188.82,15399.0,161.3031,161.3116,161.2347,161.2433,15399.0
2016-03-31 13:45:00,188.86,188.86,188.77,188.82,8532.0,161.2774,161.2774,161.2006,161.2433,8532.0
2016-03-31 13:50:00,188.82,188.87,188.82,188.83,10465.0,161.2433,161.286,161.2433,161.2518,10465.0
2016-03-31 13:55:00,188.82,188.83,188.64,188.75,17791.0,161.2433,161.2518,161.0896,161.1835,17791.0
2016-03-31 14:00:00,188.76,188.76,188.66,188.68,8896.0,161.192,161.192,161.1066,161.1237,8896.0
2016-03-31 14:05:00,188.67,188.67,188.58,188.65,12161.0,161.1152,161.1152,161.0383,161.0981,12161.0
2016-03-31 14:10:00,188.66,188.69,188.65,188.66,7499.0,161.1066,161.1323,161.0981,161.1066,7499.0
2016-03-31 14:15:00,188.64,188.74,188.62,188.73,10805.0,161.0896,161.175,161.0725,161.1664,10805.0
2016-03-31 14:20:00,188.73,188.73,188.65,188.65,16027.0,161.1664,161.1664,161.0981,161.0981,16027.0
2016-03-31 14:25:00,188.65,188.65,188.47,188.49,13298.0,161.0981,161.0981,160.9444,160.9615,13298.0
2016-03-31 14:30:00,188.49,188.59,188.47,188.53,6994.0,160.9615,161.0469,160.9444,160.9956,6994.0
2016-03-31 14:35:00,188.52,188.55,188.43,188.43,12034.0,160.9871,161.0127,160.9102,160.9102,12034.0
2016-03-31 14:40:00,188.43,188.43,188.32,188.32,18098.0,160.9102,160.9102,160.8163,160.8163,18098.0
2016-03-31 14:45:00,188.34,188.44,188.33,188.42,12403.0,160.8334,160.9188,160.8248,160.9017,12403.0
2016-03-31 14:50:00,188.41,188.53,188.37,188.53,15272.0,160.8932,160.9956,160.859,160.9956,15272.0
2016-03-31 14:55:00,188.51,188.54,188.41,188.47,14185.0,160.9786,161.0042,160.8932,160.9444,14185.0
2016-03-31 15:00:00,188.45,188.57,188.41,188.57,13703.0,160.9273,161.0298,160.8932,161.0298,13703.0
2016-03-31 15:05:00,188.58,188.58,188.5,188.52,20336.0,161.0383,161.0383,160.97,160.9871,20336.0
2016-03-31 15:10:00,188.53,188.54,188.44,188.52,16195.0,160.9956,161.0042,160.9188,160.9871,16195.0
2016-03-31 15:15:00,188.54,188.57,188.48,188.55,11089.0,161.0042,161.0298,160.9529,161.0127,11089.0
2016-03-31 15:20:00,188.58,188.72,188.58,188.7,15671.0,161.0383,161.1579,161.0383,161.1408,15671.0
2016-03-31 15:25:00,188.68,188.72,188.61,188.69,49507.0,161.1237,161.1579,161.0639,161.1323,49507.0
2016-03-31 15:30:00,188.69,188.77,188.69,188.74,19572.0,161.1323,161.2006,161.1323,161.175,19572.0
2016-03-31 15:35:00,188.76,188.82,188.72,188.72,17790.0,161.192,161.2433,161.1579,161.1579,17790.0
2016-03-31 15:40:00,188.72,188.73,188.6,188.72,75273.0,161.1579,161.1664,161.0554,161.1579,75273.0
2016-03-31 15:45:00,188.77,188.93,188.76,188.82,49486.0,161.2006,161.3372,161.192,161.2433,49486.0
2016-03-31 15:50:00,188.81,188.85,188.73,188.79,41165.0,161.2347,161.2689,161.1664,161.2177,41165.0
2016-03-31 15:55:00,188.77,188.78,188.41,188.52,409656.0,161.2006,161.2091,160.8932,160.9871,409656.0
2016-04-01 09:30:00,187.4,187.45,187.25,187.36,96536.0,160.0307,160.0734,159.9026,159.9965,96536.0
2016-04-01 09:35:00,187.33,187.38,187.12,187.27,33220.0,159.9709,160.0136,159.7916,159.9197,33220.0
2016-04-01 09:40:00,187.26,187.29,187.1,187.28,15521.0,159.9111,159.9367,159.7745,159.9282,15521.0
2016-04-01 09:45:00,187.25,187.59,187.23,187.57,47283.0,159.9026,160.1929,159.8855,160.1758,47283.0
2016-04-01 09:50:00,187.57,187.57,187.4,187.4,10353.0,160.1758,160.1758,160.0307,160.0307,10353.0
2016-04-01 09:55:00,187.45,187.58,187.38,187.57,19505.0,160.0734,160.1844,160.0136,160.1758,19505.0
2016-04-01 10:00:00,187.58,187.73,187.49,187.65,34777.0,160.1844,160.3125,160.1075,160.2442,34777.0
2016-04-01 10:05:00,187.7,188.14,187.68,188.08,29807.0,160.2869,160.6626,160.2698,160.6114,29807.0
2016-04-01 10:10:00,188.09,188.31,188.08,188.3,27379.0,160.6199,160.8078,160.6114,160.7992,27379.0
2016-04-01 10:15:00,188.26,188.34,188.15,188.2,29813.0,160.7651,160.8334,160.6711,160.7138,29813.0
2016-04-01 10:20:00,188.22,188.33,188.2,188.28,6932.0,160.7309,160.8248,160.7138,160.7821,6932.0
2016-04-01 10:25:00,188.31,188.31,188.16,188.21,10469.0,160.8078,160.8078,160.6797,160.7224,10469.0
2016-04-01 10:30:00,188.17,188.27,188.1,188.24,10677.0,160.6882,160.7736,160.6284,160.748,10677.0
2016-04-01 10:35:00,188.28,188.64,188.28,188.62,19214.0,160.7821,161.0896,160.7821,161.0725,19214.0
2016-04-01 10:40:00,188.64,188.73,188.58,188.6,14108.0,161.0896,161.1664,161.0383,161.0554,14108.0
2016-04-01 10:45:00,188.59,188.63,188.57,188.57,19687.0,161.0469,161.081,161.0298,161.0298,19687.0
2016-04-01 10:50:00,188.55,188.59,188.47,188.47,14531.0,161.0127,161.0469,160.9444,160.9444,14531.0
2016-04-01 10:55:00,188.46,188.75,188.4,188.75,8793.0,160.9359,161.1835,160.8846,161.1835,8793.0
2016-04-01 11:00:00,188.82,188.88,188.74,188.84,12982.0,161.2433,161.2945,161.175,161.2604,12982.0
2016-04-01 11:05:00,188.83,188.91,188.76,188.79,9062.0,161.2518,161.3201,161.192,161.2177,9062.0
2016-04-01 11:10:00,188.79,188.87,188.75,188.81,10231.0,161.2177,161.286,161.1835,161.2347,10231.0
2016-04-01 11:15:00,188.82,188.82,188.68,188.75,22807.0,161.2433,161.2433,161.1237,161.1835,22807.0
2016-04-01 11:20:00,188.73,188.74,188.68,188.7,9942.0,161.1664,161.175,161.1237,161.1408,9942.0
2016-04-01 11:25:00,188.67,188.84,188.67,188.78,42216.0,161.1152,161.2604,161.1152,161.2091,42216.0
2016-04-01 11:30:00,188.73,188.9,188.73,188.9,27336.0,161.1664,161.3116,161.1664,161.3116,27336.0
2016-04-01 11:35:00,188.9,189.02,188.9,188.94,45978.0,161.3116,161.4141,161.3116,161.3458,45978.0
2016-04-01 11:40:00,188.93,189.05,188.91,188.93,8076.0,161.3372,161.4397,161.3201,161.3372,8076.0
2016-04-01 11:45:00,188.93,188.95,188.82,188.83,33627.0,161.3372,161.3543,161.2433,161.2518,33627.0
2016-04-01 11:50:00,188.81,188.81,188.67,188.69,35710.0,161.2347,161.2347,161.1152,161.1323,35710.0
2016-04-01 11:55:00,188.69,188.77,188.65,188.77,5048.0,161.1323,161.2006,161.0981,161.2006,5048.0
2016-04-01 12:00:00,188.81,188.85,188.75,188.79,15130.0,161.2347,161.2689,161.1835,161.2177,15130.0
2016-04-01 12:05:00,188.77,188.77,188.69,188.72,119233.0,161.2006,161.2006,161.1323,161.1579,119233.0
2016-04-01 12:10:00,188.72,188.75,188.64,188.68,78596.0,161.1579,161.1835,161.0896,161.1237,78596.0
2016-04-01 12:15:00,188.67,188.75,188.65,188.68,7427.0,161.1152,161.1835,161.0981,161.1237,7427.0
2016-04-01 12:20:00,188.68,188.68,188.47,188.55,45528.0,161.1237,161.1237,160.9444,161.0127,45528.0
2016-04-01 12:25:00,188.53,188.62,188.53,188.61,8017.0,160.9956,161.0725,160.9956,161.0639,8017.0
2016-04-01 12:30:00,188.6,188.6,188.53,188.54,9637.0,161.0554,161.0554,160.9956,161.0042,9637.0
2016-04-01 12:35:00,188.56,188.67,188.55,188.61,7376.0,161.0213,161.1152,161.0127,161.0639,7376.0
2016-04-01 12:40:00,188.67,188.76,188.66,188.67,38497.0,161.1152,161.192,161.1066,161.1152,38497.0
2016-04-01 12:45:00,188.7,188.77,188.65,188.74,7891.0,161.1408,161.2006,161.0981,161.175,7891.0
2016-04-01 12:50:00,188.69,188.72,188.67,188.68,7218.0,161.1323,161.1579,161.1152,161.1237,7218.0
2016-04-01 12:55:00,188.66,188.85,188.66,188.75,26172.0,161.1066,161.2689,161.1066,161.1835,26172.0
2016-04-01 13:00:00,188.73,188.84,188.71,188.83,10719.0,161.1664,161.2604,161.1493,161.2518,10719.0
2016-04-01 13:05:00,188.78,188.81,188.76,188.8,5253.0,161.2091,161.2347,161.192,161.2262,5253.0
2016-04-01 13:10:00,188.81,188.94,188.78,188.9,21877.0,161.2347,161.3458,161.2091,161.3116,21877.0
2016-04-01 13:15:00,188.89,189.0,188.89,188.96,10439.0,161.3031,161.397,161.3031,161.3628,10439.0
2016-04-01 13:20:00,188.98,189.12,188.97,189.09,30971.0,161.3799,161.4995,161.3714,161.4738,30971.0
2016-04-01 13:25:00,189.06,189.18,189.05,189.09,15919.0,161.4482,161.5507,161.4397,161.4738,15919.0
2016-04-01 13:30:00,189.11,189.19,189.07,189.19,6951.0,161.4909,161.5592,161.4568,161.5592,6951.0
2016-04-01 13:35:00,189.19,189.2,189.09,189.18,12099.0,161.5592,161.5678,161.4738,161.5507,12099.0
2016-04-01 13:40:00,189.18,189.25,189.15,189.24,7534.0,161.5507,161.6105,161.5251,161.6019,7534.0
2016-04-01 13:45:00,189.23,189.29,189.17,189.27,14796.0,161.5934,161.6446,161.5422,161.6276,14796.0
2016-04-01 13:50:00,189.29,189.36,189.27,189.31,14243.0,161.6446,161.7044,161.6276,161.6617,14243.0
2016-04-01 13:55:00,189.31,189.31,189.22,189.23,20356.0,161.6617,161.6617,161.5849,161.5934,20356.0
2016-04-01 14:00:00,189.23,189.29,189.18,189.29,13104.0,161.5934,161.6446,161.5507,161.6446,13104.0
2016-04-01 14:05:00,189.29,189.39,189.28,189.35,21335.0,161.6446,161.73,161.6361,161.6959,21335.0
2016-04-01 14:10:00,189.36,189.39,189.33,189.38,33458.0,161.7044,161.73,161.6788,161.7215,33458.0
2016-04-01 14:15:00,189.38,189.41,189.3,189.3,23679.0,161.7215,161.7471,161.6532,161.6532,23679.0
2016-04-01 14:20:00,189.29,189.34,189.26,189.29,8248.0,161.6446,161.6873,161.619,161.6446,8248.0
2016-04-01 14:25:00,189.28,189.31,189.15,189.21,19127.0,161.6361,161.6617,161.5251,161.5763,19127.0
2016-04-01 14:30:00,189.23,189.33,189.2,189.33,8774.0,161.5934,161.6788,161.5678,161.6788,8774.0
2016-04-01 14:35:00,189.34,189.5,189.33,189.43,69764.0,161.6873,161.824,161.6788,161.7642,69764.0
2016-04-01 14:40:00,189.44,189.5,189.42,189.46,12624.0,161.7727,161.824,161.7557,161.7898,12624.0
2016-04-01 14:45:00,189.47,189.57,189.47,189.54,60209.0,161.7983,161.8837,161.7983,161.8581,60209.0
2016-04-01 14:50:00,189.52,189.56,189.44,189.46,19818.0,161.841,161.8752,161.7727,161.7898,19818.0
2016-04-01 14:55:00,189.45,189.5,189.43,189.44,21186.0,161.7813,161.824,161.7642,161.7727,21186.0
2016-04-01 15:00:00,189.44,189.59,189.44,189.55,32489.0,161.7727,161.9008,161.7727,161.8667,32489.0
2016-04-01 15:05:00,189.56,189.62,189.53,189.56,59729.0,161.8752,161.9264,161.8496,161.8752,59729.0
2016-04-01 15:10:00,189.55,189.64,189.45,189.48,34189.0,161.8667,161.9435,161.7813,161.8069,34189.0
2016-04-01 15:15:00,189.49,189.53,189.44,189.53,17706.0,161.8154,161.8496,161.7727,161.8496,17706.0
2016-04-01 15:20:00,189.5,189.52,189.42,189.43,17059.0,161.824,161.841,161.7557,161.7642,17059.0
2016-04-01 15:25:00,189.44,189.55,189.44,189.55,15844.0,161.7727,161.8667,161.7727,161.8667,15844.0
2016-04-01 15:30:00,189.55,189.74,189.55,189.72,32250.0,161.8667,162.0289,161.8667,162.0118,32250.0
2016-04-01 15:35:00,189.69,189.79,189.65,189.77,27706.0,161.9862,162.0716,161.9521,162.0545,27706.0
2016-04-01 15:40:00,189.77,189.83,189.71,189.82,79643.0,162.0545,162.1058,162.0033,162.0972,79643.0
2016-04-01 15:45:00,189.84,189.96,189.82,189.94,53029.0,162.1143,162.2168,162.0972,162.1997,53029.0
2016-04-01 15:50:00,189.92,189.96,189.73,189.73,75420.0,162.1826,162.2168,162.0204,162.0204,75420.0
2016-04-01 15:55:00,189.76,189.93,189.72,189.76,96070.0,162.046,162.1912,162.0118,162.046,96070.0
2016-04-04 09:30:00,189.7,189.74,189.53,189.55,54333.0,161.9948,162.0289,161.8496,161.8667,54333.0
2016-04-04 09:35:00,189.55,189.57,189.44,189.56,14131.0,161.8667,161.8837,161.7727,161.8752,14131.0
2016-04-04 09:40:00,189.6,189.66,189.54,189.66,28000.0,161.9094,161.9606,161.8581,161.9606,28000.0
2016-04-04 09:45:00,189.65,189.65,189.58,189.62,14045.0,161.9521,161.9521,161.8923,161.9264,14045.0
2016-04-04 09:50:00,189.62,189.71,189.46,189.71,15999.0,161.9264,162.0033,161.7898,162.0033,15999.0
2016-04-04 09:55:00,189.71,189.77,189.62,189.77,11763.0,162.0033,162.0545,161.9264,162.0545,11763.0
2016-04-04 10:00:00,189.78,189.86,189.71,189.86,14768.0,162.0631,162.1314,162.0033,162.1314,14768.0
2016-04-04 10:05:00,189.84,189.9,189.78,189.86,8491.0,162.1143,162.1655,162.0631,162.1314,8491.0
2016-04-04 10:10:00,189.84,189.84,189.63,189.64,11814.0,162.1143,162.1143,161.935,161.9435,11814.0
2016-04-04 10:15:00,189.66,189.71,189.58,189.66,13060.0,161.9606,162.0033,161.8923,161.9606,13060.0
2016-04-04 10:20:00,189.68,189.83,189.67,189.77,6593.0,161.9777,162.1058,161.9691,162.0545,6593.0
2016-04-04 10:25:00,189.79,189.82,189.7,189.71,8266.0,162.0716,162.0972,161.9948,162.0033,8266.0
2016-04-04 10:30:00,189.67,189.82,189.64,189.8,33810.0,161.9691,162.0972,161.9435,162.0802,33810.0
2016-04-04 10:35:00,189.78,189.79,189.58,189.63,15678.0,162.0631,162.0716,161.8923,161.935,15678.0
2016-04-04 10:40:00,189.59,189.67,189.57,189.64,8785.0,161.9008,161.9691,161.8837,161.9435,8785.0
2016-04-04 10:45:00,189.66,189.66,189.4,189.4,7498.0,161.9606,161.9606,161.7386,161.7386,7498.0
2016-04-04 10:50:00,189.35,189.38,189.21,189.21,8213.0,161.6959,161.7215,161.5763,161.5763,8213.0
2016-04-04 10:55:00,189.21,189.24,189.18,189.21,5104.0,161.5763,161.6019,161.5507,161.5763,5104.0
2016-04-04 11:00:00,189.19,189.26,189.13,189.25,18280.0,161.5592,161.619,161.508,161.6105,18280.0
2016-04-04 11:05:00,189.22,189.27,189.17,189.22,12190.0,161.5849,161.6276,161.5422,161.5849,12190.0
2016-04-04 11:10:00,189.22,189.22,189.14,189.17,9266.0,161.5849,161.5849,161.5165,161.5422,9266.0
2016-04-04 11:15:00,189.16,189.24,189.07,189.24,6837.0,161.5336,161.6019,161.4568,161.6019,6837.0
2016-04-04 11:20:00,189.28,189.31,189.22,189.27,25588.0,161.6361,161.6617,161.5849,161.6276,25588.0
2016-04-04 11:25:00,189.29,189.31,189.23,189.23,10449.0,161.6446,161.6617,161.5934,161.5934,10449.0
2016-04-04 11:30:00,189.29,189.38,189.29,189.37,2856.0,161.6446,161.7215,161.6446,161.713,2856.0
2016-04-04 11:35:00,189.38,189.43,189.38,189.41,3603.0,161.7215,161.7642,161.7215,161.7471,3603.0
2016-04-04 11:40:00,189.39,189.41,189.25,189.27,14628.0,161.73,161.7471,161.6105,161.6276,14628.0
2016-04-04 11:45:00,189.25,189.29,189.22,189.22,16113.0,161.6105,161.6446,161.5849,161.5849,16113.0
2016-04-04 11:50:00,189.24,189.32,189.22,189.27,10714.0,161.6019,161.6703,161.5849,161.6276,10714.0
2016-04-04 11:55:00,189.29,189.36,189.27,189.35,14313.0,161.6446,161.7044,161.6276,161.6959,14313.0
2016-04-04 12:00:00,189.34,189.49,189.34,189.45,9323.0,161.6873,161.8154,161.6873,161.7813,9323.0
2016-04-04 12:05:00,189.46,189.61,189.45,189.59,24075.0,161.7898,161.9179,161.7813,161.9008,24075.0
2016-04-04 12:10:00,189.58,189.66,189.58,189.64,4634.0,161.8923,161.9606,161.8923,161.9435,4634.0
2016-04-04 12:15:00,189.66,189.68,189.62,189.68,16302.0,161.9606,161.9777,161.9264,161.9777,16302.0
2016-04-04 12:20:00,189.66,189.67,189.63,189.67,22735.0,161.9606,161.9691,161.935,161.9691,22735.0
2016-04-04 12:25:00,189.67,189.7,189.58,189.58,13580.0,161.9691,161.9948,161.8923,161.8923,13580.0
2016-04-04 12:30:00,189.58,189.59,189.52,189.59,14338.0,161.8923,161.9008,161.841,161.9008,14338.0
2016-04-04 12:35:00,189.59,189.66,189.56,189.56,6240.0,161.9008,161.9606,161.8752,161.8752,6240.0
2016-04-04 12:40:00,189.55,189.69,189.54,189.65,10292.0,161.8667,161.9862,161.8581,161.9521,10292.0
2016-04-04 12:45:00,189.62,189.63,189.56,189.58,3463.0,161.9264,161.935,161.8752,161.8923,3463.0
2016-04-04 12:50:00,189.58,189.68,189.58,189.65,3556.0,161.8923,161.9777,161.8923,161.9521,3556.0
2016-04-04 12:55:00,189.68,189.69,189.62,189.63,5314.0,161.9777,161.9862,161.9264,161.935,5314.0
2016-04-04 13:00:00,189.62,189.64,189.49,189.5,12656.0,161.9264,161.9435,161.8154,161.824,12656.0
2016-04-04 13:05:00,189.5,189.53,189.47,189.52,9615.0,161.824,161.8496,161.7983,161.841,9615.0
2016-04-04 13:10:00,189.5,189.51,189.45,189.48,8043.0,161.824,161.8325,161.7813,161.8069,8043.0
2016-04-04 13:15:00,189.46,189.49,189.41,189.45,5704.0,161.7898,161.8154,161.7471,161.7813,5704.0
2016-04-04 13:20:00,189.44,189.48,189.44,189.46,3066.0,161.7727,161.8069,161.7727,161.7898,3066.0
2016-04-04 13:25:00,189.45,189.47,189.41,189.43,5694.0,161.7813,161.7983,161.7471,161.7642,5694.0
2016-04-04 13:30:00,189.46,189.46,189.33,189.35,5435.0,161.7898,161.7898,161.6788,161.6959,5435.0
2016-04-04 13:35:00,189.36,189.37,189.25,189.29,12837.0,161.7044,161.713,161.6105,161.6446,12837.0
2016-04-04 13:40:00,189.31,189.34,189.29,189.32,6501.0,161.6617,161.6873,161.6446,161.6703,6501.0
2016-04-04 13:45:00,189.31,189.37,189.28,189.32,10509.0,161.6617,161.713,161.6361,161.6703,10509.0
2016-04-04 13:50:00,189.33,189.37,189.32,189.35,11490.0,161.6788,161.713,161.6703,161.6959,11490.0
2016-04-04 13:55:00,189.33,189.34,189.15,189.15,18219.0,161.6788,161.6873,161.5251,161.5251,18219.0
2016-04-04 14:00:00,189.14,189.16,189.07,189.07,13305.0,161.5165,161.5336,161.4568,161.4568,13305.0
2016-04-04 14:05:00,189.11,189.13,189.02,189.03,9868.0,161.4909,161.508,161.4141,161.4226,9868.0
2016-04-04 14:10:00,189.03,189.04,188.92,189.04,8535.0,161.4226,161.4311,161.3287,161.4311,8535.0
2016-04-04 14:15:00,189.02,189.04,188.86,188.97,31055.0,161.4141,161.4311,161.2774,161.3714,31055.0
2016-04-04 14:20:00,188.94,188.97,188.92,188.97,10788.0,161.3458,161.3714,161.3287,161.3714,10788.0
2016-04-04 14:25:00,188.97,189.05,188.91,189.04,8285.0,161.3714,161.4397,161.3201,161.4311,8285.0
2016-04-04 14:30:00,189.05,189.12,189.04,189.09,6740.0,161.4397,161.4995,161.4311,161.4738,6740.0
2016-04-04 14:35:00,189.11,189.17,189.11,189.14,18026.0,161.4909,161.5422,161.4909,161.5165,18026.0
2016-04-04 14:40:00,189.15,189.2,189.15,189.16,6229.0,161.5251,161.5678,161.5251,161.5336,6229.0
2016-04-04 14:45:00,189.17,189.24,189.16,189.22,3498.0,161.5422,161.6019,161.5336,161.5849,3498.0
2016-04-04 14:50:00,189.23,189.23,189.11,189.11,7453.0,161.5934,161.5934,161.4909,161.4909,7453.0
2016-04-04 14:55:00,189.1,189.14,189.07,189.14,7954.0,161.4824,161.5165,161.4568,161.5165,7954.0
2016-04-04 15:00:00,189.12,189.24,189.11,189.2,6713.0,161.4995,161.6019,161.4909,161.5678,6713.0
2016-04-04 15:05:00,189.21,189.28,189.12,189.16,24482.0,161.5763,161.6361,161.4995,161.5336,24482.0
2016-04-04 15:10:00,189.14,189.21,189.14,189.17,27872.0,161.5165,161.5763,161.5165,161.5422,27872.0
2016-04-04 15:15:00,189.2,189.2,189.07,189.09,12166.0,161.5678,161.5678,161.4568,161.4738,12166.0
2016-04-04 15:20:00,189.11,189.11,188.9,188.91,18696.0,161.4909,161.4909,161.3116,161.3201,18696.0
2016-04-04 15:25:00,188.88,188.96,188.84,188.86,12226.0,161.2945,161.3628,161.2604,161.2774,12226.0
2016-04-04 15:30:00,188.86,189.07,188.86,189.03,22735.0,161.2774,161.4568,161.2774,161.4226,22735.0
2016-04-04 15:35:00,189.03,189.06,188.85,188.87,32978.0,161.4226,161.4482,161.2689,161.286,32978.0
2016-04-04 15:40:00,188.88,188.97,188.83,188.89,21887.0,161.2945,161.3714,161.2518,161.3031,21887.0
2016-04-04 15:45:00,188.88,189.0,188.84,188.91,30009.0,161.2945,161.397,161.2604,161.3201,30009.0
2016-04-04 15:50:00,188.94,189.08,188.93,188.93,40298.0,161.3458,161.4653,161.3372,161.3372,40298.0
2016-04-04 15:55:00,188.93,189.17,188.93,189.16,68361.0,161.3372,161.5422,161.3372,161.5336,68361.0
2016-04-05 09:30:00,187.7,187.87,187.68,187.74,59810.0,160.2869,160.432,160.2698,160.321,59810.0
2016-04-05 09:35:00,187.73,188.0,187.63,187.67,47245.0,160.3125,160.543,160.2271,160.2612,47245.0
2016-04-05 09:40:00,187.69,187.73,187.38,187.46,39352.0,160.2783,160.3125,160.0136,160.0819,39352.0
2016-04-05 09:45:00,187.46,187.49,187.23,187.35,46351.0,160.0819,160.1075,159.8855,159.988,46351.0
2016-04-05 09:50:00,187.36,187.51,187.33,187.49,24391.0,159.9965,160.1246,159.9709,160.1075,24391.0
2016-04-05 09:55:00,187.46,187.63,187.39,187.63,22593.0,160.0819,160.2271,160.0221,160.2271,22593.0
2016-04-05 10:00:00,187.66,188.02,187.65,187.92,34839.0,160.2527,160.5601,160.2442,160.4747,34839.0
2016-04-05 10:05:00,187.89,188.21,187.81,188.1,46280.0,160.4491,160.7224,160.3808,160.6284,46280.0
2016-04-05 10:10:00,188.07,188.09,187.86,187.86,21420.0,160.6028,160.6199,160.4235,160.4235,21420.0
2016-04-05 10:15:00,187.92,187.97,187.79,187.97,39511.0,160.4747,160.5174,160.3637,160.5174,39511.0
2016-04-05 10:20:00,187.91,188.0,187.77,187.85,9197.0,160.4662,160.543,160.3466,160.4149,9197.0
2016-04-05 10:25:00,187.81,188.06,187.78,188.05,11954.0,160.3808,160.5943,160.3552,160.5857,11954.0
2016-04-05 10:30:00,188.04,188.04,187.89,188.02,13464.0,160.5772,160.5772,160.4491,160.5601,13464.0
2016-04-05 10:35:00,187.98,187.98,187.76,187.78,8322.0,160.526,160.526,160.3381,160.3552,8322.0
2016-04-05 10:40:00,187.76,187.77,187.6,187.65,5921.0,160.3381,160.3466,160.2015,160.2442,5921.0
2016-04-05 10:45:00,187.58,187.69,187.5,187.69,15801.0,160.1844,160.2783,160.1161,160.2783,15801.0
2016-04-05 10:50:00,187.68,187.69,187.55,187.63,29369.0,160.2698,160.2783,160.1588,160.2271,29369.0
2016-04-05 10:55:00,187.67,187.67,187.45,187.5,12586.0,160.2612,160.2612,160.0734,160.1161,12586.0
2016-04-05 11:00:00,187.49,187.59,187.45,187.53,15059.0,160.1075,160.1929,160.0734,160.1417,15059.0
2016-04-05 11:05:00,187.54,187.79,187.54,187.76,5314.0,160.1502,160.3637,160.1502,160.3381,5314.0
2016-04-05 11:10:00,187.8,187.83,187.74,187.74,17456.0,160.3722,160.3979,160.321,160.321,17456.0
2016-04-05 11:15:00,187.77,187.77,187.59,187.75,28868.0,160.3466,160.3466,160.1929,160.3296,28868.0
2016-04-05 11:20:00,187.79,187.93,187.79,187.82,9716.0,160.3637,160.4833,160.3637,160.3893,9716.0
2016-04-05 11:25:00,187.82,187.83,187.75,187.82,7530.0,160.3893,160.3979,160.3296,160.3893,7530.0
2016-04-05 11:30:00,187.8,187.95,187.66,187.67,12437.0,160.3722,160.5003,160.2527,160.2612,12437.0
2016-04-05 11:35:00,187.63,187.76,187.56,187.73,9356.0,160.2271,160.3381,160.1673,160.3125,9356.0
2016-04-05 11:40:00,187.73,187.73,187.59,187.6,8478.0,160.3125,160.3125,160.1929,160.2015,8478.0
2016-04-05 11:45:00,187.61,187.62,187.47,187.55,38075.0,160.21,160.2185,160.0904,160.1588,38075.0
2016-04-05 11:50:00,187.6,187.66,187.53,187.65,8659.0,160.2015,160.2527,160.1417,160.2442,8659.0
2016-04-05 11:55:00,187.64,187.65,187.59,187.62,8173.0,160.2356,160.2442,160.1929,160.2185,8173.0
2016-04-05 12:00:00,187.61,187.79,187.61,187.76,10537.0,160.21,160.3637,160.21,160.3381,10537.0
2016-04-05 12:05:00,187.76,187.79,187.7,187.71,6820.0,160.3381,160.3637,160.2869,160.2954,6820.0
2016-04-05 12:10:00,187.72,187.75,187.64,187.64,6432.0,160.3039,160.3296,160.2356,160.2356,6432.0
2016-04-05 12:15:00,187.61,187.61,187.28,187.34,24340.0,160.21,160.21,159.9282,159.9794,24340.0
2016-04-05 12:20:00,187.32,187.39,187.27,187.37,18136.0,159.9624,160.0221,159.9197,160.005,18136.0
2016-04-05 12:25:00,187.35,187.45,187.35,187.44,10645.0,159.988,160.0734,159.988,160.0648,10645.0
2016-04-05 12:30:00,187.41,187.44,187.37,187.43,23969.0,160.0392,160.0648,160.005,160.0563,23969.0
2016-04-05 12:35:00,187.42,187.61,187.42,187.57,20346.0,160.0477,160.21,160.0477,160.1758,20346.0
2016-04-05 12:40:00,187.6,187.6,187.48,187.49,6173.0,160.2015,160.2015,160.099,160.1075,6173.0
2016-04-05 12:45:00,187.5,187.53,187.4,187.41,10269.0,160.1161,160.1417,160.0307,160.0392,10269.0
2016-04-05 12:50:00,187.41,187.44,187.32,187.36,6672.0,160.0392,160.0648,159.9624,159.9965,6672.0
2016-04-05 12:55:00,187.35,187.43,187.3,187.37,19058.0,159.988,160.0563,159.9453,160.005,19058.0
2016-04-05 13:00:00,187.36,187.4,187.25,187.36,15541.0,159.9965,160.0307,159.9026,159.9965,15541.0
2016-04-05 13:05:00,187.35,187.37,187.19,187.2,25109.0,159.988,160.005,159.8513,159.8599,25109.0
2016-04-05 13:10:00,187.19,187.46,187.19,187.44,10833.0,159.8513,160.0819,159.8513,160.0648,10833.0
2016-04-05 13:15:00,187.47,187.48,187.36,187.37,25733.0,160.0904,160.099,159.9965,160.005,25733.0
2016-04-05 13:20:00,187.35,187.51,187.34,187.51,14850.0,159.988,160.1246,159.9794,160.1246,14850.0
2016-04-05 13:25:00,187.52,187.62,187.51,187.62,15509.0,160.1331,160.2185,160.1246,160.2185,15509.0
2016-04-05 13:30:00,187.62,187.64,187.53,187.55,11322.0,160.2185,160.2356,160.1417,160.1588,11322.0
2016-04-05 13:35:00,187.58,187.58,187.42,187.47,22283.0,160.1844,160.1844,160.0477,160.0904,22283.0
2016-04-05 13:40:00,187.46,187.49,187.42,187.42,18196.0,160.0819,160.1075,160.0477,160.0477,18196.0
2016-04-05 13:45:00,187.44,187.49,187.39,187.43,11814.0,160.0648,160.1075,160.0221,160.0563,11814.0
2016-04-05 13:50:00,187.45,187.76,187.45,187.7,27126.0,160.0734,160.3381,160.0734,160.2869,27126.0
2016-04-05 13:55:00,187.7,187.7,187.58,187.59,15471.0,160.2869,160.2869,160.1844,160.1929,15471.0
2016-04-05 14:00:00,187.58,187.62,187.55,187.6,4164.0,160.1844,160.2185,160.1588,160.2015,4164.0
2016-04-05 14:05:00,187.55,187.6,187.5,187.57,13879.0,160.1588,160.2015,160.1161,160.1758,13879.0
2016-04-05 14:10:00,187.59,187.61,187.51,187.56,9347.0,160.1929,160.21,160.1246,160.1673,9347.0
2016-04-05 14:15:00,187.56,187.65,187.52,187.64,13643.0,160.1673,160.2442,160.1331,160.2356,13643.0
2016-04-05 14:20:00,187.62,187.72,187.58,187.69,5028.0,160.2185,160.3039,160.1844,160.2783,5028.0
2016-04-05 14:25:00,187.6,187.81,187.59,187.81,9354.0,160.2015,160.3808,160.1929,160.3808,9354.0
2016-04-05 14:30:00,187.82,187.89,187.8,187.88,6177.0,160.3893,160.4491,160.3722,160.4406,6177.0
2016-04-05 14:35:00,187.85,187.89,187.82,187.89,3273.0,160.4149,160.4491,160.3893,160.4491,3273.0
2016-04-05 14:40:00,187.87,187.93,187.84,187.86,6762.0,160.432,160.4833,160.4064,160.4235,6762.0
2016-04-05 14:45:00,187.85,187.9,187.82,187.83,11593.0,160.4149,160.4576,160.3893,160.3979,11593.0
2016-04-05 14:50:00,187.85,188.03,187.85,187.98,20150.0,160.4149,160.5687,160.4149,160.526,20150.0
2016-04-05 14:55:00,187.99,187.99,187.9,187.94,3101.0,160.5345,160.5345,160.4576,160.4918,3101.0
2016-04-05 15:00:00,187.97,187.97,187.83,187.86,8429.0,160.5174,160.5174,160.3979,160.4235,8429.0
2016-04-05 15:05:00,187.86,187.86,187.63,187.64,29485.0,160.4235,160.4235,160.2271,160.2356,29485.0
2016-04-05 15:10:00,187.65,187.67,187.56,187.67,13339.0,160.2442,160.2612,160.1673,160.2612,13339.0
2016-04-05 15:15:00,187.67,187.69,187.63,187.67,6814.0,160.2612,160.2783,160.2271,160.2612,6814.0
2016-04-05 15:20:00,187.71,187.75,187.5,187.53,9065.0,160.2954,160.3296,160.1161,160.1417,9065.0
2016-04-05 15:25:00,187.51,187.61,187.51,187.56,7068.0,160.1246,160.21,160.1246,160.1673,7068.0
2016-04-05 15:30:00,187.56,187.66,187.46,187.56,15437.0,160.1673,160.2527,160.0819,160.1673,15437.0
2016-04-05 15:35:00,187.53,187.54,187.4,187.45,11781.0,160.1417,160.1502,160.0307,160.0734,11781.0
2016-04-05 15:40:00,187.43,187.43,187.36,187.38,12555.0,160.0563,160.0563,159.9965,160.0136,12555.0
2016-04-05 15:45:00,187.4,187.47,187.37,187.46,24187.0,160.0307,160.0904,160.005,160.0819,24187.0
2016-04-05 15:50:00,187.44,187.46,187.18,187.23,62207.0,160.0648,160.0819,159.8428,159.8855,62207.0
2016-04-05 15:55:00,187.26,187.29,187.0,187.29,157451.0,159.9111,159.9367,159.6891,159.9367,157451.0
2016-04-06 09:30:00,187.39,187.64,187.37,187.63,29607.0,160.0221,160.2356,160.005,160.2271,29607.0
2016-04-06 09:35:00,187.68,187.68,187.22,187.22,23369.0,160.2698,160.2698,159.877,159.877,23369.0
2016-04-06 09:40:00,187.21,187.33,187.19,187.22,13232.0,159.8684,159.9709,159.8513,159.877,13232.0
2016-04-06 09:45:00,187.18,187.32,187.09,187.26,23865.0,159.8428,159.9624,159.7659,159.9111,23865.0
2016-04-06 09:50:00,187.27,187.47,187.27,187.37,9968.0,159.9197,160.0904,159.9197,160.005,9968.0
2016-04-06 09:55:00,187.35,187.43,187.31,187.4,18943.0,159.988,160.0563,159.9538,160.0307,18943.0
2016-04-06 10:00:00,187.38,187.64,187.38,187.61,13874.0,160.0136,160.2356,160.0136,160.21,13874.0
2016-04-06 10:05:00,187.59,187.63,187.52,187.54,36795.0,160.1929,160.2271,160.1331,160.1502,36795.0
2016-04-06 10:10:00,187.54,187.54,187.35,187.39,22275.0,160.1502,160.1502,159.988,160.0221,22275.0
2016-04-06 10:15:00,187.42,187.45,187.25,187.25,16945.0,160.0477,160.0734,159.9026,159.9026,16945.0
2016-04-06 10:20:00,187.23,187.34,187.23,187.3,8084.0,159.8855,159.9794,159.8855,159.9453,8084.0
2016-04-06 10:25:00,187.29,187.38,187.2,187.33,9250.0,159.9367,160.0136,159.8599,159.9709,9250.0
2016-04-06 10:30:00,187.34,187.56,187.13,187.43,56365.0,159.9794,160.1673,159.8001,160.0563,56365.0
2016-04-06 10:35:00,187.47,187.62,187.36,187.49,14213.0,160.0904,160.2185,159.9965,160.1075,14213.0
2016-04-06 10:40:00,187.57,187.86,187.54,187.79,11593.0,160.1758,160.4235,160.1502,160.3637,11593.0
2016-04-06 10:45:00,187.77,187.95,187.76,187.94,15238.0,160.3466,160.5003,160.3381,160.4918,15238.0
2016-04-06 10:50:00,187.92,187.97,187.82,187.91,16680.0,160.4747,160.5174,160.3893,160.4662,16680.0
2016-04-06 10:55:00,187.89,188.18,187.85,188.18,14556.0,160.4491,160.6968,160.4149,160.6968,14556.0
2016-04-06 11:00:00,188.19,188.26,188.13,188.19,19880.0,160.7053,160.7651,160.6541,160.7053,19880.0
2016-04-06 11:05:00,188.25,188.32,188.21,188.28,31492.0,160.7565,160.8163,160.7224,160.7821,31492.0
2016-04-06 11:10:00,188.3,188.3,188.21,188.27,16216.0,160.7992,160.7992,160.7224,160.7736,16216.0
2016-04-06 11:15:00,188.31,188.36,188.18,188.19,13553.0,160.8078,160.8505,160.6968,160.7053,13553.0
2016-04-06 11:20:00,188.21,188.27,188.2,188.23,8864.0,160.7224,160.7736,160.7138,160.7394,8864.0
2016-04-06 11:25:00,188.23,188.4,188.22,188.4,7743.0,160.7394,160.8846,160.7309,160.8846,7743.0
2016-04-06 11:30:00,188.46,188.51,188.42,188.43,13786.0,160.9359,160.9786,160.9017,160.9102,13786.0
2016-04-06 11:35:00,188.42,188.5,188.35,188.37,11042.0,160.9017,160.97,160.8419,160.859,11042.0
2016-04-06 11:40:00,188.37,188.54,188.36,188.52,23060.0,160.859,161.0042,160.8505,160.9871,23060.0
2016-04-06 11:45:00,188.51,188.57,188.5,188.53,7827.0,160.9786,161.0298,160.97,160.9956,7827.0
2016-04-06 11:50:00,188.53,188.59,188.48,188.55,9092.0,160.9956,161.0469,160.9529,161.0127,9092.0
2016-04-06 11:55:00,188.52,188.62,188.52,188.57,8357.0,160.9871,161.0725,160.9871,161.0298,8357.0
2016-04-06 12:00:00,188.56,188.62,188.48,188.51,8884.0,161.0213,161.0725,160.9529,160.9786,8884.0
2016-04-06 12:05:00,188.5,188.51,188.42,188.43,8154.0,160.97,160.9786,160.9017,160.9102,8154.0
2016-04-06 12:10:00,188.43,188.43,188.36,188.4,6010.0,160.9102,160.9102,160.8505,160.8846,6010.0
2016-04-06 12:15:00,188.42,188.42,188.35,188.41,12472.0,160.9017,160.9017,160.8419,160.8932,12472.0
2016-04-06 12:20:00,188.42,188.48,188.42,188.45,21588.0,160.9017,160.9529,160.9017,160.9273,21588.0
2016-04-06 12:25:00,188.45,188.5,188.45,188.48,4575.0,160.9273,160.97,160.9273,160.9529,4575.0
2016-04-06 12:30:00,188.49,188.53,188.48,188.51,7803.0,160.9615,160.9956,160.9529,160.9786,7803.0
2016-04-06 12:35:00,188.53,188.53,188.46,188.46,2065.0,160.9956,160.9956,160.9359,160.9359,2065.0
2016-04-06 12:40:00,188.48,188.55,188.48,188.55,10666.0,160.9529,161.0127,160.9529,161.0127,10666.0
2016-04-06 12:45:00,188.56,188.6,188.52,188.56,14561.0,161.0213,161.0554,160.9871,161.0213,14561.0
2016-04-06 12:50:00,188.57,188.6,188.53,188.53,5480.0,161.0298,161.0554,160.9956,160.9956,5480.0
2016-04-06 12:55:00,188.53,188.58,188.46,188.46,10259.0,160.9956,161.0383,160.9359,160.9359,10259.0
2016-04-06 13:00:00,188.49,188.57,188.49,188.57,42586.0,160.9615,161.0298,160.9615,161.0298,42586.0
2016-04-06 13:05:00,188.53,188.68,188.52,188.67,8092.0,160.9956,161.1237,160.9871,161.1152,8092.0
2016-04-06 13:10:00,188.67,188.82,188.66,188.76,14531.0,161.1152,161.2433,161.1066,161.192,14531.0
2016-04-06 13:15:00,188.76,188.76,188.69,188.71,3231.0,161.192,161.192,161.1323,161.1493,3231.0
2016-04-06 13:20:00,188.7,188.78,188.7,188.75,4872.0,161.1408,161.2091,161.1408,161.1835,4872.0
2016-04-06 13:25:00,188.74,188.74,188.68,188.69,14419.0,161.175,161.175,161.1237,161.1323,14419.0
2016-04-06 13:30:00,188.67,188.74,188.66,188.71,8298.0,161.1152,161.175,161.1066,161.1493,8298.0
2016-04-06 13:35:00,188.72,188.78,188.69,188.76,13271.0,161.1579,161.2091,161.1323,161.192,13271.0
2016-04-06 13:40:00,188.74,188.78,188.74,188.77,2919.0,161.175,161.2091,161.175,161.2006,2919.0
2016-04-06 13:45:00,188.76,188.84,188.73,188.75,14601.0,161.192,161.2604,161.1664,161.1835,14601.0
2016-04-06 13:50:00,188.77,188.79,188.72,188.72,6323.0,161.2006,161.2177,161.1579,161.1579,6323.0
2016-04-06 13:55:00,188.71,188.73,188.57,188.61,15941.0,161.1493,161.1664,161.0298,161.0639,15941.0
2016-04-06 14:00:00,188.6,188.61,188.35,188.5,38776.0,161.0554,161.0639,160.8419,160.97,38776.0
2016-04-06 14:05:00,188.48,188.62,188.38,188.41,11961.0,160.9529,161.0725,160.8675,160.8932,11961.0
2016-04-06 14:10:00,188.39,188.39,188.22,188.33,33269.0,160.8761,160.8761,160.7309,160.8248,33269.0
2016-04-06 14:15:00,188.28,188.5,188.24,188.48,6826.0,160.7821,160.97,160.748,160.9529,6826.0
2016-04-06 14:20:00,188.5,188.56,188.39,188.39,9654.0,160.97,161.0213,160.8761,160.8761,9654.0
2016-04-06 14:25:00,188.38,188.42,188.25,188.39,26880.0,160.8675,160.9017,160.7565,160.8761,26880.0
2016-04-06 14:30:00,188.33,188.48,188.28,188.32,18301.0,160.8248,160.9529,160.7821,160.8163,18301.0
2016-04-06 14:35:00,188.27,188.27,188.06,188.08,17722.0,160.7736,160.7736,160.5943,160.6114,17722.0
2016-04-06 14:40:00,188.16,188.25,188.16,188.21,10802.0,160.6797,160.7565,160.6797,160.7224,10802.0
2016-04-06 14:45:00,188.21,188.3,188.2,188.28,12981.0,160.7224,160.7992,160.7138,160.7821,12981.0
2016-04-06 14:50:00,188.34,188.38,188.26,188.28,6750.0,160.8334,160.8675,160.7651,160.7821,6750.0
2016-04-06 14:55:00,188.31,188.66,188.31,188.6,24155.0,160.8078,161.1066,160.8078,161.0554,24155.0
2016-04-06 15:00:00,188.59,188.98,188.53,188.9,70069.0,161.0469,161.3799,160.9956,161.3116,70069.0
2016-04-06 15:05:00,188.9,189.05,188.86,189.0,19459.0,161.3116,161.4397,161.2774,161.397,19459.0
2016-04-06 15:10:00,188.99,189.06,188.87,188.9,28206.0,161.3885,161.4482,161.286,161.3116,28206.0
2016-04-06 15:15:00,188.91,189.12,188.89,189.07,44691.0,161.3201,161.4995,161.3031,161.4568,44691.0
2016-04-06 15:20:00,189.12,189.13,189.01,189.02,16689.0,161.4995,161.508,161.4055,161.4141,16689.0
2016-04-06 15:25:00,189.03,189.05,188.93,189.0,25474.0,161.4226,161.4397,161.3372,161.397,25474.0
2016-04-06 15:30:00,189.01,189.12,189.0,189.09,11493.0,161.4055,161.4995,161.397,161.4738,11493.0
2016-04-06 15:35:00,189.04,189.12,188.95,188.95,7075.0,161.4311,161.4995,161.3543,161.3543,7075.0
2016-04-06 15:40:00,188.99,189.14,188.98,189.14,42124.0,161.3885,161.5165,161.3799,161.5165,42124.0
2016-04-06 15:45:00,189.12,189.22,189.09,189.21,43143.0,161.4995,161.5849,161.4738,161.5763,43143.0
2016-04-06 15:50:00,189.24,189.29,189.18,189.28,36860.0,161.6019,161.6446,161.5507,161.6361,36860.0
2016-04-06 15:55:00,189.28,189.38,189.25,189.31,142227.0,161.6361,161.7215,161.6105,161.6617,142227.0
2016-04-07 09:30:00,188.17,188.31,188.03,188.24,69844.0,160.6882,160.8078,160.5687,160.748,69844.0
2016-04-07 09:35:00,188.23,188.4,188.23,188.33,17202.0,160.7394,160.8846,160.7394,160.8248,17202.0
2016-04-07 09:40:00,188.33,188.45,188.22,188.41,33173.0,160.8248,160.9273,160.7309,160.8932,33173.0
2016-04-07 09:45:00,188.36,188.4,188.07,188.07,38337.0,160.8505,160.8846,160.6028,160.6028,38337.0
2016-04-07 09:50:00,188.06,188.23,188.05,188.13,47620.0,160.5943,160.7394,160.5857,160.6541,47620.0
2016-04-07 09:55:00,188.17,188.32,188.17,188.28,42287.0,160.6882,160.8163,160.6882,160.7821,42287.0
2016-04-07 10:00:00,188.29,188.37,188.09,188.28,65471.0,160.7907,160.859,160.6199,160.7821,65471.0
2016-04-07 10:05:00,188.29,188.5,188.29,188.4,21950.0,160.7907,160.97,160.7907,160.8846,21950.0
2016-04-07 10:10:00,188.35,188.35,188.0,188.01,28201.0,160.8419,160.8419,160.543,160.5516,28201.0
2016-04-07 10:15:00,188.0,188.0,187.75,187.84,50392.0,160.543,160.543,160.3296,160.4064,50392.0
2016-04-07 10:20:00,187.8,187.84,187.75,187.84,13067.0,160.3722,160.4064,160.3296,160.4064,13067.0
2016-04-07 10:25:00,187.86,187.89,187.56,187.58,32155.0,160.4235,160.4491,160.1673,160.1844,32155.0
2016-04-07 10:30:00,187.57,187.7,187.51,187.67,24884.0,160.1758,160.2869,160.1246,160.2612,24884.0
2016-04-07 10:35:00,187.63,187.77,187.6,187.7,29202.0,160.2271,160.3466,160.2015,160.2869,29202.0
2016-04-07 10:40:00,187.68,187.68,187.55,187.58,10609.0,160.2698,160.2698,160.1588,160.1844,10609.0
2016-04-07 10:45:00,187.56,187.78,187.49,187.7,31712.0,160.1673,160.3552,160.1075,160.2869,31712.0
2016-04-07 10:50:00,187.71,187.8,187.65,187.8,20156.0,160.2954,160.3722,160.2442,160.3722,20156.0
2016-04-07 10:55:00,187.79,187.79,187.65,187.71,41200.0,160.3637,160.3637,160.2442,160.2954,41200.0
2016-04-07 11:00:00,187.68,187.7,187.43,187.45,22748.0,160.2698,160.2869,160.0563,160.0734,22748.0
2016-04-07 11:05:00,187.42,187.46,187.33,187.36,13350.0,160.0477,160.0819,159.9709,159.9965,13350.0
2016-04-07 11:10:00,187.38,187.54,187.38,187.54,23290.0,160.0136,160.1502,160.0136,160.1502,23290.0
2016-04-07 11:15:00,187.54,187.61,187.49,187.53,14253.0,160.1502,160.21,160.1075,160.1417,14253.0
2016-04-07 11:20:00,187.52,187.52,187.28,187.37,59539.0,160.1331,160.1331,159.9282,160.005,59539.0
2016-04-07 11:25:00,187.34,187.48,187.27,187.48,21060.0,159.9794,160.099,159.9197,160.099,21060.0
2016-04-07 11:30:00,187.49,187.57,187.46,187.55,14200.0,160.1075,160.1758,160.0819,160.1588,14200.0
2016-04-07 11:35:00,187.55,187.66,187.55,187.58,9287.0,160.1588,160.2527,160.1588,160.1844,9287.0
2016-04-07 11:40:00,187.57,187.67,187.46,187.65,24807.0,160.1758,160.2612,160.0819,160.2442,24807.0
2016-04-07 11:45:00,187.64,187.72,187.61,187.69,10098.0,160.2356,160.3039,160.21,160.2783,10098.0
2016-04-07 11:50:00,187.69,187.69,187.6,187.65,18159.0,160.2783,160.2783,160.2015,160.2442,18159.0
2016-04-07 11:55:00,187.62,187.66,187.51,187.56,25466.0,160.2185,160.2527,160.1246,160.1673,25466.0
2016-04-07 12:00:00,187.55,187.6,187.46,187.48,12505.0,160.1588,160.2015,160.0819,160.099,12505.0
2016-04-07 12:05:00,187.47,187.58,187.45,187.54,25910.0,160.0904,160.1844,160.0734,160.1502,25910.0
2016-04-07 12:10:00,187.53,187.59,187.5,187.55,17720.0,160.1417,160.1929,160.1161,160.1588,17720.0
2016-04-07 12:15:00,187.54,187.54,187.19,187.26,35209.0,160.1502,160.1502,159.8513,159.9111,35209.0
2016-04-07 12:20:00,187.3,187.31,187.26,187.27,14066.0,159.9453,159.9538,159.9111,159.9197,14066.0
2016-04-07 12:25:00,187.24,187.33,187.15,187.3,21042.0,159.894,159.9709,159.8172,159.9453,21042.0
2016-04-07 12:30:00,187.29,187.32,187.17,187.18,10975.0,159.9367,159.9624,159.8343,159.8428,10975.0
2016-04-07 12:35:00,187.18,187.36,187.15,187.35,26119.0,159.8428,159.9965,159.8172,159.988,26119.0
2016-04-07 12:40:00,187.37,187.37,187.23,187.23,30718.0,160.005,160.005,159.8855,159.8855,30718.0
2016-04-07 12:45:00,187.2,187.36,187.18,187.36,16654.0,159.8599,159.9965,159.8428,159.9965,16654.0
2016-04-07 12:50:00,187.39,187.39,187.32,187.33,9650.0,160.0221,160.0221,159.9624,159.9709,9650.0
2016-04-07 12:55:00,187.33,187.54,187.31,187.48,46119.0,159.9709,160.1502,159.9538,160.099,46119.0
2016-04-07 13:00:00,187.45,187.51,187.44,187.47,5481.0,160.0734,160.1246,160.0648,160.0904,5481.0
2016-04-07 13:05:00,187.45,187.61,187.45,187.6,16585.0,160.0734,160.21,160.0734,160.2015,16585.0
2016-04-07 13:10:00,187.58,187.74,187.56,187.73,33259.0,160.1844,160.321,160.1673,160.3125,33259.0
2016-04-07 13:15:00,187.76,187.79,187.64,187.64,13784.0,160.3381,160.3637,160.2356,160.2356,13784.0
2016-04-07 13:20:00,187.65,187.66,187.62,187.66,3909.0,160.2442,160.2527,160.2185,160.2527,3909.0
2016-04-07 13:25:00,187.63,187.63,187.54,187.56,9660.0,160.2271,160.2271,160.1502,160.1673,9660.0
2016-04-07 13:30:00,187.58,187.66,187.47,187.48,15708.0,160.1844,160.2527,160.0904,160.099,15708.0
2016-04-07 13:35:00,187.45,187.55,187.4,187.52,22579.0,160.0734,160.1588,160.0307,160.1331,22579.0
2016-04-07 13:40:00,187.55,187.58,187.52,187.52,20644.0,160.1588,160.1844,160.1331,160.1331,20644.0
2016-04-07 13:45:00,187.51,187.51,187.15,187.18,50926.0,160.1246,160.1246,159.8172,159.8428,50926.0
2016-04-07 13:50:00,187.19,187.19,186.88,186.88,43500.0,159.8513,159.8513,159.5866,159.5866,43500.0
2016-04-07 13:55:00,186.9,187.0,186.9,186.93,19251.0,159.6037,159.6891,159.6037,159.6293,19251.0
2016-04-07 14:00:00,186.9,186.91,186.76,186.77,27061.0,159.6037,159.6122,159.4841,159.4927,27061.0
2016-04-07 14:05:00,186.74,186.81,186.54,186.58,30658.0,159.4671,159.5268,159.2963,159.3304,30658.0
2016-04-07 14:10:00,186.52,186.66,186.51,186.59,15018.0,159.2792,159.3987,159.2706,159.339,15018.0
2016-04-07 14:15:00,186.58,186.59,186.39,186.39,39008.0,159.3304,159.339,159.1682,159.1682,39008.0
2016-04-07 14:20:00,186.4,186.55,186.4,186.55,17582.0,159.1767,159.3048,159.1767,159.3048,17582.0
2016-04-07 14:25:00,186.55,186.66,186.43,186.64,27822.0,159.3048,159.3987,159.2023,159.3817,27822.0
2016-04-07 14:30:00,186.66,186.72,186.62,186.72,12588.0,159.3987,159.45,159.3646,159.45,12588.0
2016-04-07 14:35:00,186.72,186.82,186.68,186.79,26979.0,159.45,159.5354,159.4158,159.5098,26979.0
2016-04-07 14:40:00,186.78,186.78,186.46,186.53,47897.0,159.5012,159.5012,159.228,159.2877,47897.0
2016-04-07 14:45:00,186.52,186.53,186.32,186.36,36904.0,159.2792,159.2877,159.1084,159.1426,36904.0
2016-04-07 14:50:00,186.37,186.47,186.28,186.46,28054.0,159.1511,159.2365,159.0742,159.228,28054.0
2016-04-07 14:55:00,186.46,186.49,186.29,186.32,35960.0,159.228,159.2536,159.0828,159.1084,35960.0
2016-04-07 15:00:00,186.3,186.41,186.26,186.38,35229.0,159.0913,159.1853,159.0572,159.1596,35229.0
2016-04-07 15:05:00,186.39,186.77,186.39,186.76,28912.0,159.1682,159.4927,159.1682,159.4841,28912.0
2016-04-07 15:10:00,186.76,186.89,186.74,186.86,23792.0,159.4841,159.5952,159.4671,159.5695,23792.0
2016-04-07 15:15:00,186.84,186.86,186.63,186.66,24807.0,159.5525,159.5695,159.3731,159.3987,24807.0
2016-04-07 15:20:00,186.67,186.85,186.66,186.83,24118.0,159.4073,159.561,159.3987,159.5439,24118.0
2016-04-07 15:25:00,186.86,186.91,186.75,186.85,17850.0,159.5695,159.6122,159.4756,159.561,17850.0
2016-04-07 15:30:00,186.85,187.05,186.77,187.0,37017.0,159.561,159.7318,159.4927,159.6891,37017.0
2016-04-07 15:35:00,187.0,187.0,186.69,186.76,32468.0,159.6891,159.6891,159.4244,159.4841,32468.0
2016-04-07 15:40:00,186.77,186.87,186.72,186.82,18541.0,159.4927,159.5781,159.45,159.5354,18541.0
2016-04-07 15:45:00,186.82,187.05,186.82,187.01,24342.0,159.5354,159.7318,159.5354,159.6976,24342.0
2016-04-07 15:50:00,186.99,187.01,186.75,186.92,58250.0,159.6805,159.6976,159.4756,159.6208,58250.0
2016-04-07 15:55:00,186.95,187.15,186.8,187.03,231663.0,159.6464,159.8172,159.5183,159.7147,231663.0
2016-04-08 09:30:00,188.31,188.34,188.14,188.18,89860.0,160.8078,160.8334,160.6626,160.6968,89860.0
2016-04-08 09:35:00,188.16,188.25,188.07,188.18,41469.0,160.6797,160.7565,160.6028,160.6968,41469.0
2016-04-08 09:40:00,188.19,188.31,188.06,188.27,54048.0,160.7053,160.8078,160.5943,160.7736,54048.0
2016-04-08 09:45:00,188.28,188.34,188.14,188.23,24350.0,160.7821,160.8334,160.6626,160.7394,24350.0
2016-04-08 09:50:00,188.25,188.43,188.22,188.3,25878.0,160.7565,160.9102,160.7309,160.7992,25878.0
2016-04-08 09:55:00,188.3,188.54,188.25,188.51,21789.0,160.7992,161.0042,160.7565,160.9786,21789.0
2016-04-08 10:00:00,188.55,188.64,188.5,188.63,30459.0,161.0127,161.0896,160.97,161.081,30459.0
2016-04-08 10:05:00,188.62,188.71,188.61,188.68,28604.0,161.0725,161.1493,161.0639,161.1237,28604.0
2016-04-08 10:10:00,188.7,188.71,188.56,188.66,60847.0,161.1408,161.1493,161.0213,161.1066,60847.0
2016-04-08 10:15:00,188.68,188.78,188.63,188.63,33384.0,161.1237,161.2091,161.081,161.081,33384.0
2016-04-08 10:20:00,188.66,188.66,188.5,188.5,24669.0,161.1066,161.1066,160.97,160.97,24669.0
2016-04-08 10:25:00,188.48,188.53,188.43,188.5,14111.0,160.9529,160.9956,160.9102,160.97,14111.0
2016-04-08 10:30:00,188.52,188.59,188.39,188.39,20011.0,160.9871,161.0469,160.8761,160.8761,20011.0
2016-04-08 10:35:00,188.44,188.56,188.41,188.41,71948.0,160.9188,161.0213,160.8932,160.8932,71948.0
2016-04-08 10:40:00,188.46,188.59,188.46,188.5,15366.0,160.9359,161.0469,160.9359,160.97,15366.0
2016-04-08 10:45:00,188.5,188.6,188.46,188.5,23150.0,160.97,161.0554,160.9359,160.97,23150.0
2016-04-08 10:50:00,188.53,188.53,188.28,188.32,19359.0,160.9956,160.9956,160.7821,160.8163,19359.0
2016-04-08 10:55:00,188.31,188.34,188.22,188.22,30874.0,160.8078,160.8334,160.7309,160.7309,30874.0
2016-04-08 11:00:00,188.23,188.34,188.22,188.34,21769.0,160.7394,160.8334,160.7309,160.8334,21769.0
2016-04-08 11:05:00,188.34,188.45,188.32,188.39,9971.0,160.8334,160.9273,160.8163,160.8761,9971.0
2016-04-08 11:10:00,188.38,188.43,188.11,188.11,8044.0,160.8675,160.9102,160.637,160.637,8044.0
2016-04-08 11:15:00,188.12,188.18,188.09,188.1,18545.0,160.6455,160.6968,160.6199,160.6284,18545.0
2016-04-08 11:20:00,188.15,188.23,188.09,188.09,21888.0,160.6711,160.7394,160.6199,160.6199,21888.0
2016-04-08 11:25:00,188.09,188.18,188.03,188.14,16884.0,160.6199,160.6968,160.5687,160.6626,16884.0
2016-04-08 11:30:00,188.1,188.15,187.85,187.91,9941.0,160.6284,160.6711,160.4149,160.4662,9941.0
2016-04-08 11:35:00,187.92,187.92,187.67,187.68,28362.0,160.4747,160.4747,160.2612,160.2698,28362.0
2016-04-08 11:40:00,187.66,187.77,187.63,187.69,217228.0,160.2527,160.3466,160.2271,160.2783,217228.0
2016-04-08 11:45:00,187.67,187.71,187.56,187.6,6147.0,160.2612,160.2954,160.1673,160.2015,6147.0
2016-04-08 11:50:00,187.58,187.67,187.5,187.67,12457.0,160.1844,160.2612,160.1161,160.2612,12457.0
2016-04-08 11:55:00,187.69,187.79,187.67,187.77,9829.0,160.2783,160.3637,160.2612,160.3466,9829.0
2016-04-08 12:00:00,187.75,187.87,187.7,187.7,15070.0,160.3296,160.432,160.2869,160.2869,15070.0
2016-04-08 12:05:00,187.7,187.79,187.63,187.78,6337.0,160.2869,160.3637,160.2271,160.3552,6337.0
2016-04-08 12:10:00,187.81,187.87,187.72,187.84,12543.0,160.3808,160.432,160.3039,160.4064,12543.0
2016-04-08 12:15:00,187.82,187.83,187.6,187.62,15840.0,160.3893,160.3979,160.2015,160.2185,15840.0
2016-04-08 12:20:00,187.62,187.73,187.62,187.7,5128.0,160.2185,160.3125,160.2185,160.2869,5128.0
2016-04-08 12:25:00,187.67,187.67,187.51,187.53,8481.0,160.2612,160.2612,160.1246,160.1417,8481.0
2016-04-08 12:30:00,187.48,187.66,187.38,187.64,15546.0,160.099,160.2527,160.0136,160.2356,15546.0
2016-04-08 12:35:00,187.64,187.69,187.61,187.68,12089.0,160.2356,160.2783,160.21,160.2698,12089.0
2016-04-08 12:40:00,187.7,187.72,187.6,187.71,17277.0,160.2869,160.3039,160.2015,160.2954,17277.0
2016-04-08 12:45:00,187.75,187.78,187.65,187.75,7066.0,160.3296,160.3552,160.2442,160.3296,7066.0
2016-04-08 12:50:00,187.81,187.83,187.76,187.79,7707.0,160.3808,160.3979,160.3381,160.3637,7707.0
2016-04-08 12:55:00,187.79,187.8,187.72,187.75,2394.0,160.3637,160.3722,160.3039,160.3296,2394.0
2016-04-08 13:00:00,187.75,187.75,187.59,187.67,14754.0,160.3296,160.3296,160.1929,160.2612,14754.0
2016-04-08 13:05:00,187.66,187.68,187.55,187.56,8467.0,160.2527,160.2698,160.1588,160.1673,8467.0
2016-04-08 13:10:00,187.56,187.65,187.5,187.64,19086.0,160.1673,160.2442,160.1161,160.2356,19086.0
2016-04-08 13:15:00,187.64,187.66,187.4,187.41,33149.0,160.2356,160.2527,160.0307,160.0392,33149.0
2016-04-08 13:20:00,187.4,187.57,187.4,187.54,13928.0,160.0307,160.1758,160.0307,160.1502,13928.0
2016-04-08 13:25:00,187.53,187.53,187.36,187.45,16187.0,160.1417,160.1417,159.9965,160.0734,16187.0
2016-04-08 13:30:00,187.43,187.63,187.38,187.57,12396.0,160.0563,160.2271,160.0136,160.1758,12396.0
2016-04-08 13:35:00,187.57,187.7,187.57,187.64,13593.0,160.1758,160.2869,160.1758,160.2356,13593.0
2016-04-08 13:40:00,187.63,187.7,187.6,187.61,4222.0,160.2271,160.2869,160.2015,160.21,4222.0
2016-04-08 13:45:00,187.63,187.68,187.59,187.59,12939.0,160.2271,160.2698,160.1929,160.1929,12939.0
2016-04-08 13:50:00,187.55,187.83,187.55,187.8,14370.0,160.1588,160.3979,160.1588,160.3722,14370.0
2016-04-08 13:55:00,187.8,187.9,187.74,187.9,7165.0,160.3722,160.4576,160.321,160.4576,7165.0
2016-04-08 14:00:00,187.86,187.87,187.73,187.73,5452.0,160.4235,160.432,160.3125,160.3125,5452.0
2016-04-08 14:05:00,187.75,187.89,187.74,187.88,5569.0,160.3296,160.4491,160.321,160.4406,5569.0
2016-04-08 14:10:00,187.89,188.03,187.87,188.01,15720.0,160.4491,160.5687,160.432,160.5516,15720.0
2016-04-08 14:15:00,188.01,188.05,187.95,187.97,9194.0,160.5516,160.5857,160.5003,160.5174,9194.0
2016-04-08 14:20:00,187.98,187.98,187.85,187.9,12323.0,160.526,160.526,160.4149,160.4576,12323.0
2016-04-08 14:25:00,187.89,187.94,187.86,187.9,13116.0,160.4491,160.4918,160.4235,160.4576,13116.0
2016-04-08 14:30:00,187.93,187.94,187.78,187.8,8611.0,160.4833,160.4918,160.3552,160.3722,8611.0
2016-04-08 14:35:00,187.8,187.82,187.71,187.76,10857.0,160.3722,160.3893,160.2954,160.3381,10857.0
2016-04-08 14:40:00,187.73,187.79,187.66,187.67,10416.0,160.3125,160.3637,160.2527,160.2612,10416.0
2016-04-08 14:45:00,187.66,187.73,187.62,187.64,13331.0,160.2527,160.3125,160.2185,160.2356,13331.0
2016-04-08 14:50:00,187.59,187.61,187.45,187.45,9400.0,160.1929,160.21,160.0734,160.0734,9400.0
2016-04-08 14:55:00,187.44,187.51,187.36,187.49,8378.0,160.0648,160.1246,159.9965,160.1075,8378.0
2016-04-08 15:00:00,187.49,187.55,187.4,187.4,11443.0,160.1075,160.1588,160.0307,160.0307,11443.0
2016-04-08 15:05:00,187.45,187.46,187.11,187.12,26434.0,160.0734,160.0819,159.783,159.7916,26434.0
2016-04-08 15:10:00,187.12,187.25,187.1,187.24,14292.0,159.7916,159.9026,159.7745,159.894,14292.0
2016-04-08 15:15:00,187.3,187.35,187.14,187.22,16957.0,159.9453,159.988,159.8086,159.877,16957.0
2016-04-08 15:20:00,187.24,187.34,187.16,187.32,14972.0,159.894,159.9794,159.8257,159.9624,14972.0
2016-04-08 15:25:00,187.34,187.34,187.19,187.19,27685.0,159.9794,159.9794,159.8513,159.8513,27685.0
2016-04-08 15:30:00,187.19,187.27,186.99,187.05,21013.0,159.8513,159.9197,159.6805,159.7318,21013.0
2016-04-08 15:35:00,187.04,187.21,187.0,187.19,10299.0,159.7232,159.8684,159.6891,159.8513,10299.0
2016-04-08 15:40:00,187.19,187.21,187.09,187.19,15456.0,159.8513,159.8684,159.7659,159.8513,15456.0
2016-04-08 15:45:00,187.22,187.36,187.2,187.28,41250.0,159.877,159.9965,159.8599,159.9282,41250.0
2016-04-08 15:50:00,187.32,187.37,187.18,187.29,58385.0,159.9624,160.005,159.8428,159.9367,58385.0
2016-04-08 15:55:00,187.33,187.57,187.3,187.56,115068.0,159.9709,160.1758,159.9453,160.1673,115068.0
2016-04-11 09:30:00,188.26,188.47,188.15,188.23,68371.0,160.7651,160.9444,160.6711,160.7394,68371.0
2016-04-11 09:35:00,188.25,188.61,188.24,188.45,22718.0,160.7565,161.0639,160.748,160.9273,22718.0
2016-04-11 09:40:00,188.46,188.55,188.3,188.33,8164.0,160.9359,161.0127,160.7992,160.8248,8164.0
2016-04-11 09:45:00,188.36,188.54,188.34,188.54,19791.0,160.8505,161.0042,160.8334,161.0042,19791.0
2016-04-11 09:50:00,188.51,188.7,188.46,188.6,16428.0,160.9786,161.1408,160.9359,161.0554,16428.0
2016-04-11 09:55:00,188.62,188.65,188.5,188.59,10772.0,161.0725,161.0981,160.97,161.0469,10772.0
2016-04-11 10:00:00,188.6,188.71,188.6,188.62,17634.0,161.0554,161.1493,161.0554,161.0725,17634.0
2016-04-11 10:05:00,188.6,188.99,188.6,188.9,47595.0,161.0554,161.3885,161.0554,161.3116,47595.0
2016-04-11 10:10:00,188.88,188.96,188.87,188.89,55877.0,161.2945,161.3628,161.286,161.3031,55877.0
2016-04-11 10:15:00,188.93,188.97,188.81,188.83,42061.0,161.3372,161.3714,161.2347,161.2518,42061.0
2016-04-11 10:20:00,188.81,188.81,188.74,188.76,3824.0,161.2347,161.2347,161.175,161.192,3824.0
2016-04-11 10:25:00,188.78,188.82,188.68,188.69,5026.0,161.2091,161.2433,161.1237,161.1323,5026.0
2016-04-11 10:30:00,188.74,188.79,188.66,188.69,4076.0,161.175,161.2177,161.1066,161.1323,4076.0
2016-04-11 10:35:00,188.69,188.73,188.63,188.72,6226.0,161.1323,161.1664,161.081,161.1579,6226.0
2016-04-11 10:40:00,188.71,188.71,188.27,188.31,14341.0,161.1493,161.1493,160.7736,160.8078,14341.0
2016-04-11 10:45:00,188.33,188.33,188.14,188.24,21435.0,160.8248,160.8248,160.6626,160.748,21435.0
2016-04-11 10:50:00,188.21,188.33,188.2,188.28,16235.0,160.7224,160.8248,160.7138,160.7821,16235.0
2016-04-11 10:55:00,188.29,188.32,188.0,188.0,14054.0,160.7907,160.8163,160.543,160.543,14054.0
2016-04-11 11:00:00,187.93,188.0,187.88,188.0,11887.0,160.4833,160.543,160.4406,160.543,11887.0
2016-04-11 11:05:00,187.98,188.07,187.95,188.05,15550.0,160.526,160.6028,160.5003,160.5857,15550.0
2016-04-11 11:10:00,188.06,188.1,188.02,188.08,8281.0,160.5943,160.6284,160.5601,160.6114,8281.0
2016-04-11 11:15:00,188.06,188.07,187.95,188.02,10795.0,160.5943,160.6028,160.5003,160.5601,10795.0
2016-04-11 11:20:00,188.03,188.1,188.01,188.05,77695.0,160.5687,160.6284,160.5516,160.5857,77695.0
2016-04-11 11:25:00,188.06,188.23,187.96,188.14,12991.0,160.5943,160.7394,160.5089,160.6626,12991.0
2016-04-11 11:30:00,188.16,188.16,187.76,187.76,18959.0,160.6797,160.6797,160.3381,160.3381,18959.0
2016-04-11 11:35:00,187.75,187.88,187.73,187.82,14059.0,160.3296,160.4406,160.3125,160.3893,14059.0
2016-04-11 11:40:00,187.83,187.88,187.74,187.82,4450.0,160.3979,160.4406,160.321,160.3893,4450.0
2016-04-11 11:45:00,187.75,187.86,187.69,187.83,5973.0,160.3296,160.4235,160.2783,160.3979,5973.0
2016-04-11 11:50:00,187.79,187.87,187.74,187.83,3446.0,160.3637,160.432,160.321,160.3979,3446.0
2016-04-11 11:55:00,187.83,188.02,187.8,188.02,9106.0,160.3979,160.5601,160.3722,160.5601,9106.0
2016-04-11 12:00:00,188.02,188.04,187.93,188.02,5828.0,160.5601,160.5772,160.4833,160.5601,5828.0
2016-04-11 12:05:00,188.0,188.02,187.95,187.95,3087.0,160.543,160.5601,160.5003,160.5003,3087.0
2016-04-11 12:10:00,187.96,188.1,187.96,188.05,18939.0,160.5089,160.6284,160.5089,160.5857,18939.0
2016-04-11 12:15:00,188.1,188.24,188.09,188.22,3997.0,160.6284,160.748,160.6199,160.7309,3997.0
2016-04-11 12:20:00,188.24,188.25,188.16,188.19,5548.0,160.748,160.7565,160.6797,160.7053,5548.0
2016-04-11 12:25:00,188.18,188.18,188.14,188.14,5170.0,160.6968,160.6968,160.6626,160.6626,5170.0
2016-04-11 12:30:00,188.14,188.16,188.0,188.0,2510.0,160.6626,160.6797,160.543,160.543,2510.0
2016-04-11 12:35:00,187.99,188.01,187.97,187.98,6687.0,160.5345,160.5516,160.5174,160.526,6687.0
2016-04-11 12:40:00,187.96,188.08,187.91,188.05,6137.0,160.5089,160.6114,160.4662,160.5857,6137.0
2016-04-11 12:45:00,188.03,188.25,188.0,188.23,18180.0,160.5687,160.7565,160.543,160.7394,18180.0
2016-04-11 12:50:00,188.23,188.38,188.23,188.33,11229.0,160.7394,160.8675,160.7394,160.8248,11229.0
2016-04-11 12:55:00,188.37,188.37,188.29,188.35,7757.0,160.859,160.859,160.7907,160.8419,7757.0
2016-04-11 13:00:00,188.33,188.37,188.31,188.32,7748.0,160.8248,160.859,160.8078,160.8163,7748.0
2016-04-11 13:05:00,188.33,188.39,188.3,188.37,4408.0,160.8248,160.8761,160.7992,160.859,4408.0
2016-04-11 13:10:00,188.37,188.52,188.34,188.48,10131.0,160.859,160.9871,160.8334,160.9529,10131.0
2016-04-11 13:15:00,188.48,188.48,188.39,188.39,2597.0,160.9529,160.9529,160.8761,160.8761,2597.0
2016-04-11 13:20:00,188.36,188.42,188.31,188.31,2696.0,160.8505,160.9017,160.8078,160.8078,2696.0
2016-04-11 13:25:00,188.33,188.33,188.15,188.17,18535.0,160.8248,160.8248,160.6711,160.6882,18535.0
2016-04-11 13:30:00,188.16,188.25,188.16,188.17,11922.0,160.6797,160.7565,160.6797,160.6882,11922.0
2016-04-11 13:35:00,188.17,188.36,188.06,188.06,24617.0,160.6882,160.8505,160.5943,160.5943,24617.0
2016-04-11 13:40:00,188.04,188.12,187.97,188.11,10689.0,160.5772,160.6455,160.5174,160.637,10689.0
2016-04-11 13:45:00,188.11,188.13,188.01,188.02,6453.0,160.637,160.6541,160.5516,160.5601,6453.0
2016-04-11 13:50:00,188.1,188.11,187.99,188.01,4558.0,160.6284,160.637,160.5345,160.5516,4558.0
2016-04-11 13:55:00,188.05,188.1,188.02,188.06,5840.0,160.5857,160.6284,160.5601,160.5943,5840.0
2016-04-11 14:00:00,188.09,188.23,187.94,187.94,16112.0,160.6199,160.7394,160.4918,160.4918,16112.0
2016-04-11 14:05:00,187.95,188.02,187.85,187.89,12184.0,160.5003,160.5601,160.4149,160.4491,12184.0
2016-04-11 14:10:00,187.89,188.01,187.88,187.92,30817.0,160.4491,160.5516,160.4406,160.4747,30817.0
2016-04-11 14:15:00,187.89,188.1,187.87,188.1,21499.0,160.4491,160.6284,160.432,160.6284,21499.0
2016-04-11 14:20:00,188.09,188.13,188.01,188.05,9263.0,160.6199,160.6541,160.5516,160.5857,9263.0
2016-04-11 14:25:00,188.04,188.18,187.94,187.97,16849.0,160.5772,160.6968,160.4918,160.5174,16849.0
2016-04-11 14:30:00,187.92,188.03,187.86,187.9,15578.0,160.4747,160.5687,160.4235,160.4576,15578.0
2016-04-11 14:35:00,187.88,188.18,187.87,188.18,19929.0,160.4406,160.6968,160.432,160.6968,19929.0
2016-04-11 14:40:00,188.2,188.22,188.12,188.12,11868.0,160.7138,160.7309,160.6455,160.6455,11868.0
2016-04-11 14:45:00,188.12,188.23,188.02,188.21,16749.0,160.6455,160.7394,160.5601,160.7224,16749.0
2016-04-11 14:50:00,188.14,188.28,187.98,188.24,23700.0,160.6626,160.7821,160.526,160.748,23700.0
2016-04-11 14:55:00,188.21,188.22,188.16,188.19,17054.0,160.7224,160.7309,160.6797,160.7053,17054.0
2016-04-11 15:00:00,188.2,188.2,187.97,188.0,15966.0,160.7138,160.7138,160.5174,160.543,15966.0
2016-04-11 15:05:00,187.95,187.97,187.75,187.77,7788.0,160.5003,160.5174,160.3296,160.3466,7788.0
2016-04-11 15:10:00,187.76,187.84,187.69,187.8,8419.0,160.3381,160.4064,160.2783,160.3722,8419.0
2016-04-11 15:15:00,187.74,187.79,187.67,187.72,9407.0,160.321,160.3637,160.2612,160.3039,9407.0
2016-04-11 15:20:00,187.71,187.72,187.62,187.62,4861.0,160.2954,160.3039,160.2185,160.2185,4861.0
2016-04-11 15:25:00,187.61,187.74,187.46,187.47,20942.0,160.21,160.321,160.0819,160.0904,20942.0
2016-04-11 15:30:00,187.45,187.48,187.37,187.4,8769.0,160.0734,160.099,160.005,160.0307,8769.0
2016-04-11 15:35:00,187.42,187.47,187.3,187.3,14348.0,160.0477,160.0904,159.9453,159.9453,14348.0
2016-04-11 15:40:00,187.31,187.33,187.1,187.16,24593.0,159.9538,159.9709,159.7745,159.8257,24593.0
2016-04-11 15:45:00,187.11,187.27,187.09,187.23,19031.0,159.783,159.9197,159.7659,159.8855,19031.0
2016-04-11 15:50:00,187.26,187.29,187.11,187.27,11902.0,159.9111,159.9367,159.783,159.9197,11902.0
2016-04-11 15:55:00,187.25,187.29,187.03,187.07,77909.0,159.9026,159.9367,159.7147,159.7489,77909.0
2016-04-12 09:30:00,187.29,187.48,187.19,187.19,36884.0,159.9367,160.099,159.8513,159.8513,36884.0
2016-04-12 09:35:00,187.21,187.54,187.21,187.4,16134.0,159.8684,160.1502,159.8684,160.0307,16134.0
2016-04-12 09:40:00,187.44,187.61,187.33,187.61,25723.0,160.0648,160.21,159.9709,160.21,25723.0
2016-04-12 09:45:00,187.53,187.79,187.53,187.66,18583.0,160.1417,160.3637,160.1417,160.2527,18583.0
2016-04-12 09:50:00,187.68,187.72,187.54,187.57,11472.0,160.2698,160.3039,160.1502,160.1758,11472.0
2016-04-12 09:55:00,187.54,187.61,187.53,187.54,10314.0,160.1502,160.21,160.1417,160.1502,10314.0
2016-04-12 10:00:00,187.56,187.64,187.49,187.6,10898.0,160.1673,160.2356,160.1075,160.2015,10898.0
2016-04-12 10:05:00,187.5,187.54,187.23,187.24,19953.0,160.1161,160.1502,159.8855,159.894,19953.0
2016-04-12 10:10:00,187.17,187.18,187.04,187.04,5475.0,159.8343,159.8428,159.7232,159.7232,5475.0
2016-04-12 10:15:00,187.0,187.11,186.9,187.02,17145.0,159.6891,159.783,159.6037,159.7062,17145.0
2016-04-12 10:20:00,187.02,187.03,186.83,186.86,11175.0,159.7062,159.7147,159.5439,159.5695,11175.0
2016-04-12 10:25:00,186.87,187.03,186.85,186.98,14469.0,159.5781,159.7147,159.561,159.672,14469.0
2016-04-12 10:30:00,187.0,187.71,187.0,187.36,61590.0,159.6891,160.2954,159.6891,159.9965,61590.0
2016-04-12 10:35:00,187.36,187.56,187.09,187.22,33003.0,159.9965,160.1673,159.7659,159.877,33003.0
2016-04-12 10:40:00,187.29,187.53,187.23,187.44,30268.0,159.9367,160.1417,159.8855,160.0648,30268.0
2016-04-12 10:45:00,187.49,187.54,187.28,187.4,19947.0,160.1075,160.1502,159.9282,160.0307,19947.0
2016-04-12 10:50:00,187.39,188.01,187.39,187.89,19395.0,160.0221,160.5516,160.0221,160.4491,19395.0
2016-04-12 10:55:00,187.96,188.06,187.95,188.01,7225.0,160.5089,160.5943,160.5003,160.5516,7225.0
2016-04-12 11:00:00,188.01,188.07,187.92,187.94,5840.0,160.5516,160.6028,160.4747,160.4918,5840.0
2016-04-12 11:05:00,187.96,188.22,187.95,188.18,27983.0,160.5089,160.7309,160.5003,160.6968,27983.0
2016-04-12 11:10:00,188.23,188.26,188.09,188.15,13409.0,160.7394,160.7651,160.6199,160.6711,13409.0
2016-04-12 11:15:00,188.15,188.44,188.13,188.44,14455.0,160.6711,160.9188,160.6541,160.9188,14455.0
2016-04-12 11:20:00,188.43,188.53,188.38,188.51,21694.0,160.9102,160.9956,160.8675,160.9786,21694.0
2016-04-12 11:25:00,188.5,188.5,188.37,188.38,9632.0,160.97,160.97,160.859,160.8675,9632.0
2016-04-12 11:30:00,188.42,188.52,188.34,188.4,14171.0,160.9017,160.9871,160.8334,160.8846,14171.0
2016-04-12 11:35:00,188.41,188.47,188.37,188.41,23145.0,160.8932,160.9444,160.859,160.8932,23145.0
2016-04-12 11:40:00,188.42,188.46,188.38,188.45,7324.0,160.9017,160.9359,160.8675,160.9273,7324.0
2016-04-12 11:45:00,188.39,188.47,188.38,188.4,4937.0,160.8761,160.9444,160.8675,160.8846,4937.0
2016-04-12 11:50:00,188.4,188.47,188.33,188.37,6808.0,160.8846,160.9444,160.8248,160.859,6808.0
2016-04-12 11:55:00,188.36,188.38,188.27,188.27,10941.0,160.8505,160.8675,160.7736,160.7736,10941.0
2016-04-12 12:00:00,188.29,188.33,188.26,188.26,7148.0,160.7907,160.8248,160.7651,160.7651,7148.0
2016-04-12 12:05:00,188.28,188.28,188.17,188.17,4743.0,160.7821,160.7821,160.6882,160.6882,4743.0
2016-04-12 12:10:00,188.19,188.26,188.19,188.21,4343.0,160.7053,160.7651,160.7053,160.7224,4343.0
2016-04-12 12:15:00,188.32,188.32,188.25,188.3,4446.0,160.8163,160.8163,160.7565,160.7992,4446.0
2016-04-12 12:20:00,188.27,188.37,188.27,188.33,4350.0,160.7736,160.859,160.7736,160.8248,4350.0
2016-04-12 12:25:00,188.33,188.39,188.33,188.35,7102.0,160.8248,160.8761,160.8248,160.8419,7102.0
2016-04-12 12:30:00,188.35,188.53,188.35,188.36,23665.0,160.8419,160.9956,160.8419,160.8505,23665.0
2016-04-12 12:35:00,188.42,188.58,188.42,188.52,15273.0,160.9017,161.0383,160.9017,160.9871,15273.0
2016-04-12 12:40:00,188.56,188.58,188.54,188.55,5448.0,161.0213,161.0383,161.0042,161.0127,5448.0
2016-04-12 12:45:00,188.53,188.53,188.41,188.43,3305.0,160.9956,160.9956,160.8932,160.9102,3305.0
2016-04-12 12:50:00,188.5,188.65,188.47,188.65,8077.0,160.97,161.0981,160.9444,161.0981,8077.0
2016-04-12 12:55:00,188.66,188.66,188.55,188.56,8865.0,161.1066,161.1066,161.0127,161.0213,8865.0
2016-04-12 13:00:00,188.57,188.61,188.51,188.59,4641.0,161.0298,161.0639,160.9786,161.0469,4641.0
2016-04-12 13:05:00,188.57,188.59,188.46,188.49,17046.0,161.0298,161.0469,160.9359,160.9615,17046.0
2016-04-12 13:10:00,188.54,188.54,188.42,188.47,4476.0,161.0042,161.0042,160.9017,160.9444,4476.0
2016-04-12 13:15:00,188.43,188.45,188.34,188.39,6604.0,160.9102,160.9273,160.8334,160.8761,6604.0
2016-04-12 13:20:00,188.41,188.48,188.4,188.44,12640.0,160.8932,160.9529,160.8846,160.9188,12640.0
2016-04-12 13:25:00,188.47,188.5,188.43,188.44,11008.0,160.9444,160.97,160.9102,160.9188,11008.0
2016-04-12 13:30:00,188.41,188.62,188.41,188.48,13323.0,160.8932,161.0725,160.8932,160.9529,13323.0
2016-04-12 13:35:00,188.38,188.41,188.3,188.33,17985.0,160.8675,160.8932,160.7992,160.8248,17985.0
2016-04-12 13:40:00,188.32,188.46,188.32,188.45,8740.0,160.8163,160.9359,160.8163,160.9273,8740.0
2016-04-12 13:45:00,188.45,188.58,188.45,188.5,35209.0,160.9273,161.0383,160.9273,160.97,35209.0
2016-04-12 13:50:00,188.47,188.48,188.37,188.44,9300.0,160.9444,160.9529,160.859,160.9188,9300.0
2016-04-12 13:55:00,188.43,188.64,188.43,188.64,7604.0,160.9102,161.0896,160.9102,161.0896,7604.0
2016-04-12 14:00:00,188.62,188.65,188.54,188.64,7202.0,161.0725,161.0981,161.0042,161.0896,7202.0
2016-04-12 14:05:00,188.65,188.66,188.53,188.6,16443.0,161.0981,161.1066,160.9956,161.0554,16443.0
2016-04-12 14:10:00,188.61,188.83,188.61,188.82,19478.0,161.0639,161.2518,161.0639,161.2433,19478.0
2016-04-12 14:15:00,188.78,188.85,188.77,188.78,3574.0,161.2091,161.2689,161.2006,161.2091,3574.0
2016-04-12 14:20:00,188.79,188.8,188.67,188.7,12617.0,161.2177,161.2262,161.1152,161.1408,12617.0
2016-04-12 14:25:00,188.71,188.75,188.65,188.67,13415.0,161.1493,161.1835,161.0981,161.1152,13415.0
2016-04-12 14:30:00,188.67,188.76,188.65,188.71,7938.0,161.1152,161.192,161.0981,161.1493,7938.0
2016-04-12 14:35:00,188.72,188.81,188.7,188.79,5672.0,161.1579,161.2347,161.1408,161.2177,5672.0
2016-04-12 14:40:00,188.78,188.91,188.78,188.87,25461.0,161.2091,161.3201,161.2091,161.286,25461.0
2016-04-12 14:45:00,188.86,188.91,188.81,188.81,6849.0,161.2774,161.3201,161.2347,161.2347,6849.0
2016-04-12 14:50:00,188.81,188.93,188.8,188.92,12013.0,161.2347,161.3372,161.2262,161.3287,12013.0
2016-04-12 14:55:00,188.92,188.92,188.78,188.9,10660.0,161.3287,161.3287,161.2091,161.3116,10660.0
2016-04-12 15:00:00,188.87,189.09,188.87,189.07,59741.0,161.286,161.4738,161.286,161.4568,59741.0
2016-04-12 15:05:00,189.08,189.15,189.06,189.13,96865.0,161.4653,161.5251,161.4482,161.508,96865.0
2016-04-12 15:10:00,189.12,189.18,189.1,189.12,68464.0,161.4995,161.5507,161.4824,161.4995,68464.0
2016-04-12 15:15:00,189.13,189.16,189.07,189.12,7082.0,161.508,161.5336,161.4568,161.4995,7082.0
2016-04-12 15:20:00,189.09,189.11,188.82,188.88,58268.0,161.4738,161.4909,161.2433,161.2945,58268.0
2016-04-12 15:25:00,188.88,188.91,188.83,188.9,9380.0,161.2945,161.3201,161.2518,161.3116,9380.0
2016-04-12 15:30:00,188.94,189.07,188.85,189.02,44151.0,161.3458,161.4568,161.2689,161.4141,44151.0
2016-04-12 15:35:00,189.02,189.02,188.72,188.79,32449.0,161.4141,161.4141,161.1579,161.2177,32449.0
2016-04-12 15:40:00,188.76,188.92,188.72,188.73,23485.0,161.192,161.3287,161.1579,161.1664,23485.0
2016-04-12 15:45:00,188.72,188.76,188.65,188.65,14309.0,161.1579,161.192,161.0981,161.0981,14309.0
2016-04-12 15:50:00,188.64,188.77,188.62,188.68,16609.0,161.0896,161.2006,161.0725,161.1237,16609.0
2016-04-12 15:55:00,188.65,188.94,188.6,188.87,109526.0,161.0981,161.3458,161.0554,161.286,109526.0
2016-04-13 09:30:00,189.88,190.05,189.79,189.96,99415.0,162.1485,162.2936,162.0716,162.2168,99415.0
2016-04-13 09:35:00,189.94,190.18,189.94,190.05,39667.0,162.1997,162.4047,162.1997,162.2936,39667.0
2016-04-13 09:40:00,190.05,190.15,189.94,190.11,26820.0,162.2936,162.379,162.1997,162.3449,26820.0
2016-04-13 09:45:00,190.11,190.18,190.1,190.12,23804.0,162.3449,162.4047,162.3363,162.3534,23804.0
2016-04-13 09:50:00,190.11,190.25,190.05,190.06,32260.0,162.3449,162.4644,162.2936,162.3022,32260.0
2016-04-13 09:55:00,190.04,190.1,190.01,190.1,10508.0,162.2851,162.3363,162.2595,162.3363,10508.0
2016-04-13 10:00:00,190.12,190.12,190.0,190.05,12386.0,162.3534,162.3534,162.2509,162.2936,12386.0
2016-04-13 10:05:00,190.07,190.11,190.0,190.01,13316.0,162.3107,162.3449,162.2509,162.2595,13316.0
2016-04-13 10:10:00,190.0,190.15,190.0,190.14,15722.0,162.2509,162.379,162.2509,162.3705,15722.0
2016-04-13 10:15:00,190.14,190.18,190.11,190.15,12386.0,162.3705,162.4047,162.3449,162.379,12386.0
2016-04-13 10:20:00,190.15,190.2,190.1,190.13,14951.0,162.379,162.4217,162.3363,162.362,14951.0
2016-04-13 10:25:00,190.14,190.17,190.07,190.12,7372.0,162.3705,162.3961,162.3107,162.3534,7372.0
2016-04-13 10:30:00,190.15,190.2,189.95,189.97,28637.0,162.379,162.4217,162.2082,162.2253,28637.0
2016-04-13 10:35:00,189.92,189.94,189.71,189.78,14755.0,162.1826,162.1997,162.0033,162.0631,14755.0
2016-04-13 10:40:00,189.74,189.91,189.74,189.87,10493.0,162.0289,162.1741,162.0289,162.1399,10493.0
2016-04-13 10:45:00,189.92,189.99,189.88,189.97,13684.0,162.1826,162.2424,162.1485,162.2253,13684.0
2016-04-13 10:50:00,189.97,190.19,189.96,190.18,23280.0,162.2253,162.4132,162.2168,162.4047,23280.0
2016-04-13 10:55:00,190.2,190.24,189.89,189.89,35347.0,162.4217,162.4559,162.157,162.157,35347.0
2016-04-13 11:00:00,189.89,190.03,189.87,189.91,11003.0,162.157,162.2766,162.1399,162.1741,11003.0
2016-04-13 11:05:00,189.95,190.15,189.94,190.14,27432.0,162.2082,162.379,162.1997,162.3705,27432.0
2016-04-13 11:10:00,190.13,190.14,190.01,190.02,15092.0,162.362,162.3705,162.2595,162.268,15092.0
2016-04-13 11:15:00,190.03,190.1,189.98,190.1,14919.0,162.2766,162.3363,162.2339,162.3363,14919.0
2016-04-13 11:20:00,190.1,190.14,190.06,190.08,5699.0,162.3363,162.3705,162.3022,162.3193,5699.0
2016-04-13 11:25:00,190.1,190.28,190.09,190.25,29329.0,162.3363,162.4901,162.3278,162.4644,29329.0
2016-04-13 11:30:00,190.29,190.47,190.29,190.43,46135.0,162.4986,162.6523,162.4986,162.6181,46135.0
2016-04-13 11:35:00,190.41,190.56,190.38,190.52,17705.0,162.6011,162.7292,162.5754,162.695,17705.0
2016-04-13 11:40:00,190.55,190.56,190.46,190.47,22299.0,162.7206,162.7292,162.6438,162.6523,22299.0
2016-04-13 11:45:00,190.49,190.5,190.36,190.36,13673.0,162.6694,162.6779,162.5584,162.5584,13673.0
2016-04-13 11:50:00,190.37,190.4,190.28,190.28,11773.0,162.5669,162.5925,162.4901,162.4901,11773.0
2016-04-13 11:55:00,190.32,190.42,190.32,190.42,24438.0,162.5242,162.6096,162.5242,162.6096,24438.0
2016-04-13 12:00:00,190.37,190.4,190.19,190.24,12393.0,162.5669,162.5925,162.4132,162.4559,12393.0
2016-04-13 12:05:00,190.25,190.32,190.24,190.32,5840.0,162.4644,162.5242,162.4559,162.5242,5840.0
2016-04-13 12:10:00,190.3,190.37,190.29,190.33,8812.0,162.5071,162.5669,162.4986,162.5327,8812.0
2016-04-13 12:15:00,190.25,190.25,190.1,190.1,7100.0,162.4644,162.4644,162.3363,162.3363,7100.0
2016-04-13 12:20:00,190.1,190.12,190.05,190.08,11083.0,162.3363,162.3534,162.2936,162.3193,11083.0
2016-04-13 12:25:00,190.13,190.25,190.12,190.21,11332.0,162.362,162.4644,162.3534,162.4303,11332.0
2016-04-13 12:30:00,190.22,190.23,190.07,190.15,4278.0,162.4388,162.4474,162.3107,162.379,4278.0
2016-04-13 12:35:00,190.15,190.21,190.15,190.2,4151.0,162.379,162.4303,162.379,162.4217,4151.0
2016-04-13 12:40:00,190.18,190.32,190.17,190.27,5917.0,162.4047,162.5242,162.3961,162.4815,5917.0
2016-04-13 12:45:00,190.26,190.35,190.25,190.29,4587.0,162.473,162.5498,162.4644,162.4986,4587.0
2016-04-13 12:50:00,190.26,190.34,190.24,190.26,6942.0,162.473,162.5413,162.4559,162.473,6942.0
2016-04-13 12:55:00,190.24,190.29,190.21,190.27,4762.0,162.4559,162.4986,162.4303,162.4815,4762.0
2016-04-13 13:00:00,190.22,190.25,190.09,190.1,10244.0,162.4388,162.4644,162.3278,162.3363,10244.0
2016-04-13 13:05:00,190.11,190.13,190.03,190.08,19599.0,162.3449,162.362,162.2766,162.3193,19599.0
2016-04-13 13:10:00,190.09,190.12,189.98,190.03,4901.0,162.3278,162.3534,162.2339,162.2766,4901.0
2016-04-13 13:15:00,190.05,190.13,190.04,190.06,11293.0,162.2936,162.362,162.2851,162.3022,11293.0
2016-04-13 13:20:00,190.08,190.17,190.05,190.17,60862.0,162.3193,162.3961,162.2936,162.3961,60862.0
2016-04-13 13:25:00,190.15,190.23,190.15,190.18,8652.0,162.379,162.4474,162.379,162.4047,8652.0
2016-04-13 13:30:00,190.22,190.26,190.17,190.19,13618.0,162.4388,162.473,162.3961,162.4132,13618.0
2016-04-13 13:35:00,190.19,190.33,190.15,190.33,20683.0,162.4132,162.5327,162.379,162.5327,20683.0
2016-04-13 13:40:00,190.36,190.37,190.3,190.36,10736.0,162.5584,162.5669,162.5071,162.5584,10736.0
2016-04-13 13:45:00,190.36,190.37,190.29,190.31,10588.0,162.5584,162.5669,162.4986,162.5157,10588.0
2016-04-13 13:50:00,190.32,190.36,190.26,190.34,13324.0,162.5242,162.5584,162.473,162.5413,13324.0
2016-04-13 13:55:00,190.35,190.48,190.35,190.43,14784.0,162.5498,162.6608,162.5498,162.6181,14784.0
2016-04-13 14:00:00,190.44,190.44,190.34,190.34,6591.0,162.6267,162.6267,162.5413,162.5413,6591.0
2016-04-13 14:05:00,190.34,190.56,190.32,190.55,13915.0,162.5413,162.7292,162.5242,162.7206,13915.0
2016-04-13 14:10:00,190.55,190.64,190.37,190.38,35360.0,162.7206,162.7975,162.5669,162.5754,35360.0
2016-04-13 14:15:00,190.38,190.47,190.33,190.4,12557.0,162.5754,162.6523,162.5327,162.5925,12557.0
2016-04-13 14:20:00,190.43,190.49,190.37,190.39,16284.0,162.6181,162.6694,162.5669,162.584,16284.0
2016-04-13 14:25:00,190.41,190.42,190.32,190.33,25771.0,162.6011,162.6096,162.5242,162.5327,25771.0
2016-04-13 14:30:00,190.33,190.52,190.33,190.43,17913.0,162.5327,162.695,162.5327,162.6181,17913.0
2016-04-13 14:35:00,190.46,190.52,190.45,190.51,18065.0,162.6438,162.695,162.6352,162.6865,18065.0
2016-04-13 14:40:00,190.47,190.48,190.41,190.48,11967.0,162.6523,162.6608,162.6011,162.6608,11967.0
2016-04-13 14:45:00,190.5,190.53,190.39,190.43,7144.0,162.6779,162.7035,162.584,162.6181,7144.0
2016-04-13 14:50:00,190.42,190.43,190.35,190.4,16091.0,162.6096,162.6181,162.5498,162.5925,16091.0
2016-04-13 14:55:00,190.4,190.43,190.36,190.38,17981.0,162.5925,162.6181,162.5584,162.5754,17981.0
2016-04-13 15:00:00,190.36,190.51,190.36,190.5,11884.0,162.5584,162.6865,162.5584,162.6779,11884.0
2016-04-13 15:05:00,190.52,190.64,190.46,190.62,27697.0,162.695,162.7975,162.6438,162.7804,27697.0
2016-04-13 15:10:00,190.6,190.67,190.56,190.57,22593.0,162.7633,162.8231,162.7292,162.7377,22593.0
2016-04-13 15:15:00,190.56,190.6,190.53,190.57,22906.0,162.7292,162.7633,162.7035,162.7377,22906.0
2016-04-13 15:20:00,190.57,190.59,190.52,190.52,34607.0,162.7377,162.7548,162.695,162.695,34607.0
2016-04-13 15:25:00,190.55,190.64,190.55,190.62,54381.0,162.7206,162.7975,162.7206,162.7804,54381.0
2016-04-13 15:30:00,190.59,190.81,190.59,190.79,82412.0,162.7548,162.9426,162.7548,162.9256,82412.0
2016-04-13 15:35:00,190.8,190.8,190.71,190.78,71342.0,162.9341,162.9341,162.8572,162.917,71342.0
2016-04-13 15:40:00,190.78,190.78,190.69,190.7,19729.0,162.917,162.917,162.8402,162.8487,19729.0
2016-04-13 15:45:00,190.72,190.75,190.57,190.58,52372.0,162.8658,162.8914,162.7377,162.7462,52372.0
2016-04-13 15:50:00,190.61,190.68,190.61,190.62,25370.0,162.7719,162.8316,162.7719,162.7804,25370.0
2016-04-13 15:55:00,190.62,190.85,190.62,190.77,107278.0,162.7804,162.9768,162.7804,162.9085,107278.0
2016-04-14 09:30:00,190.84,190.91,190.73,190.8,223721.0,162.9683,163.028,162.8743,162.9341,223721.0
2016-04-14 09:35:00,190.81,190.81,190.61,190.7,39995.0,162.9426,162.9426,162.7719,162.8487,39995.0
2016-04-14 09:40:00,190.71,190.74,190.63,190.7,46989.0,162.8572,162.8829,162.7889,162.8487,46989.0
2016-04-14 09:45:00,190.68,190.8,190.64,190.77,32479.0,162.8316,162.9341,162.7975,162.9085,32479.0
2016-04-14 09:50:00,190.77,190.77,190.46,190.47,62380.0,162.9085,162.9085,162.6438,162.6523,62380.0
2016-04-14 09:55:00,190.46,190.5,190.41,190.5,20428.0,162.6438,162.6779,162.6011,162.6779,20428.0
2016-04-14 10:00:00,190.5,190.57,190.42,190.5,32073.0,162.6779,162.7377,162.6096,162.6779,32073.0
2016-04-14 10:05:00,190.55,190.64,190.47,190.6,15918.0,162.7206,162.7975,162.6523,162.7633,15918.0
2016-04-14 10:10:00,190.61,190.68,190.58,190.62,11960.0,162.7719,162.8316,162.7462,162.7804,11960.0
2016-04-14 10:15:00,190.62,190.67,190.56,190.56,44227.0,162.7804,162.8231,162.7292,162.7292,44227.0
2016-04-14 10:20:00,190.62,190.77,190.62,190.71,19627.0,162.7804,162.9085,162.7804,162.8572,19627.0
2016-04-14 10:25:00,190.69,190.81,190.67,190.75,14894.0,162.8402,162.9426,162.8231,162.8914,14894.0
2016-04-14 10:30:00,190.76,190.83,190.73,190.76,26797.0,162.8999,162.9597,162.8743,162.8999,26797.0
2016-04-14 10:35:00,190.74,190.76,190.67,190.67,19087.0,162.8829,162.8999,162.8231,162.8231,19087.0
2016-04-14 10:40:00,190.67,190.78,190.65,190.74,49997.0,162.8231,162.917,162.806,162.8829,49997.0
2016-04-14 10:45:00,190.74,190.75,190.56,190.58,66963.0,162.8829,162.8914,162.7292,162.7462,66963.0
2016-04-14 10:50:00,190.61,190.92,190.58,190.89,62195.0,162.7719,163.0366,162.7462,163.011,62195.0
2016-04-14 10:55:00,190.9,190.9,190.77,190.83,59710.0,163.0195,163.0195,162.9085,162.9597,59710.0
2016-04-14 11:00:00,190.8,190.88,190.77,190.87,19791.0,162.9341,163.0024,162.9085,162.9939,19791.0
2016-04-14 11:05:00,190.85,190.87,190.82,190.87,25231.0,162.9768,162.9939,162.9512,162.9939,25231.0
2016-04-14 11:10:00,190.86,190.92,190.79,190.8,11997.0,162.9853,163.0366,162.9256,162.9341,11997.0
2016-04-14 11:15:00,190.8,190.95,190.79,190.9,22961.0,162.9341,163.0622,162.9256,163.0195,22961.0
2016-04-14 11:20:00,190.89,190.89,190.71,190.76,15546.0,163.011,163.011,162.8572,162.8999,15546.0
2016-04-14 11:25:00,190.77,190.84,190.69,190.84,17658.0,162.9085,162.9683,162.8402,162.9683,17658.0
2016-04-14 11:30:00,190.82,191.05,190.82,191.05,27132.0,162.9512,163.1476,162.9512,163.1476,27132.0
2016-04-14 11:35:00,191.06,191.12,191.0,191.08,10896.0,163.1561,163.2074,163.1049,163.1732,10896.0
2016-04-14 11:40:00,191.07,191.07,190.98,191.01,27160.0,163.1647,163.1647,163.0878,163.1134,27160.0
2016-04-14 11:45:00,191.03,191.1,190.98,191.1,17900.0,163.1305,163.1903,163.0878,163.1903,17900.0
2016-04-14 11:50:00,191.09,191.09,191.01,191.04,8747.0,163.1818,163.1818,163.1134,163.1391,8747.0
2016-04-14 11:55:00,191.02,191.06,190.97,191.03,12210.0,163.122,163.1561,163.0793,163.1305,12210.0
2016-04-14 12:00:00,191.02,191.07,190.99,191.07,18277.0,163.122,163.1647,163.0964,163.1647,18277.0
2016-04-14 12:05:00,191.05,191.07,190.98,191.03,9297.0,163.1476,163.1647,163.0878,163.1305,9297.0
2016-04-14 12:10:00,191.04,191.1,191.04,191.09,10525.0,163.1391,163.1903,163.1391,163.1818,10525.0
2016-04-14 12:15:00,191.09,191.13,191.08,191.1,43197.0,163.1818,163.2159,163.1732,163.1903,43197.0
2016-04-14 12:20:00,191.12,191.12,191.02,191.07,10325.0,163.2074,163.2074,163.122,163.1647,10325.0
2016-04-14 12:25:00,191.08,191.14,191.06,191.06,8541.0,163.1732,163.2244,163.1561,163.1561,8541.0
2016-04-14 12:30:00,191.07,191.08,190.96,190.99,27448.0,163.1647,163.1732,163.0707,163.0964,27448.0
2016-04-14 12:35:00,190.99,191.03,190.94,191.03,11150.0,163.0964,163.1305,163.0537,163.1305,11150.0
2016-04-14 12:40:00,191.05,191.23,191.02,191.23,14161.0,163.1476,163.3013,163.122,163.3013,14161.0
2016-04-14 12:45:00,191.21,191.21,191.11,191.12,8919.0,163.2842,163.2842,163.1988,163.2074,8919.0
2016-04-14 12:50:00,191.14,191.19,191.13,191.14,4743.0,163.2244,163.2671,163.2159,163.2244,4743.0
2016-04-14 12:55:00,191.14,191.21,191.12,191.19,6351.0,163.2244,163.2842,163.2074,163.2671,6351.0
2016-04-14 13:00:00,191.18,191.25,191.17,191.23,20888.0,163.2586,163.3184,163.2501,163.3013,20888.0
2016-04-14 13:05:00,191.27,191.31,191.22,191.28,19122.0,163.3355,163.3696,163.2928,163.344,19122.0
2016-04-14 13:10:00,191.26,191.27,191.21,191.24,8272.0,163.3269,163.3355,163.2842,163.3098,8272.0
2016-04-14 13:15:00,191.23,191.23,191.11,191.12,8726.0,163.3013,163.3013,163.1988,163.2074,8726.0
2016-04-14 13:20:00,191.12,191.12,191.04,191.05,17068.0,163.2074,163.2074,163.1391,163.1476,17068.0
2016-04-14 13:25:00,191.03,191.03,190.97,191.01,12167.0,163.1305,163.1305,163.0793,163.1134,12167.0
2016-04-14 13:30:00,191.01,191.07,191.0,191.03,9783.0,163.1134,163.1647,163.1049,163.1305,9783.0
2016-04-14 13:35:00,191.01,191.03,190.93,190.93,12579.0,163.1134,163.1305,163.0451,163.0451,12579.0
2016-04-14 13:40:00,190.93,191.03,190.93,191.03,4294.0,163.0451,163.1305,163.0451,163.1305,4294.0
2016-04-14 13:45:00,191.04,191.04,190.92,190.94,18056.0,163.1391,163.1391,163.0366,163.0537,18056.0
2016-04-14 13:50:00,190.93,190.93,190.82,190.85,7447.0,163.0451,163.0451,162.9512,162.9768,7447.0
2016-04-14 13:55:00,190.89,190.92,190.84,190.84,9121.0,163.011,163.0366,162.9683,162.9683,9121.0
2016-04-14 14:00:00,190.82,190.84,190.74,190.79,12954.0,162.9512,162.9683,162.8829,162.9256,12954.0
2016-04-14 14:05:00,190.78,190.92,190.78,190.92,10305.0,162.917,163.0366,162.917,163.0366,10305.0
2016-04-14 14:10:00,190.92,190.94,190.89,190.91,10832.0,163.0366,163.0537,163.011,163.028,10832.0
2016-04-14 14:15:00,190.92,190.98,190.87,190.97,13723.0,163.0366,163.0878,162.9939,163.0793,13723.0
2016-04-14 14:20:00,190.97,191.04,190.97,191.02,45812.0,163.0793,163.1391,163.0793,163.122,45812.0
2016-04-14 14:25:00,191.02,191.02,190.91,190.94,127026.0,163.122,163.122,163.028,163.0537,127026.0
2016-04-14 14:30:00,190.94,190.94,190.77,190.77,61829.0,163.0537,163.0537,162.9085,162.9085,61829.0
2016-04-14 14:35:00,190.76,190.8,190.69,190.79,81573.0,162.8999,162.9341,162.8402,162.9256,81573.0
2016-04-14 14:40:00,190.79,190.87,190.78,190.83,16357.0,162.9256,162.9939,162.917,162.9597,16357.0
2016-04-14 14:45:00,190.85,190.87,190.81,190.81,21426.0,162.9768,162.9939,162.9426,162.9426,21426.0
2016-04-14 14:50:00,190.81,190.97,190.78,190.97,18657.0,162.9426,163.0793,162.917,163.0793,18657.0
2016-04-14 14:55:00,190.96,190.97,190.83,190.85,25468.0,163.0707,163.0793,162.9597,162.9768,25468.0
2016-04-14 15:00:00,190.86,190.99,190.86,190.94,18184.0,162.9853,163.0964,162.9853,163.0537,18184.0
2016-04-14 15:05:00,190.96,190.96,190.89,190.91,16566.0,163.0707,163.0707,163.011,163.028,16566.0
2016-04-14 15:10:00,190.9,190.9,190.75,190.76,17182.0,163.0195,163.0195,162.8914,162.8999,17182.0
2016-04-14 15:15:00,190.76,190.89,190.75,190.84,29916.0,162.8999,163.011,162.8914,162.9683,29916.0
2016-04-14 15:20:00,190.85,190.94,190.83,190.84,20447.0,162.9768,163.0537,162.9597,162.9683,20447.0
2016-04-14 15:25:00,190.83,190.91,190.78,190.85,14221.0,162.9597,163.028,162.917,162.9768,14221.0
2016-04-14 15:30:00,190.85,190.96,190.82,190.92,25921.0,162.9768,163.0707,162.9512,163.0366,25921.0
2016-04-14 15:35:00,190.89,191.01,190.87,190.96,25321.0,163.011,163.1134,162.9939,163.0707,25321.0
2016-04-14 15:40:00,190.95,190.95,190.86,190.91,16798.0,163.0622,163.0622,162.9853,163.028,16798.0
2016-04-14 15:45:00,190.91,190.98,190.83,190.83,47742.0,163.028,163.0878,162.9597,162.9597,47742.0
2016-04-14 15:50:00,190.82,190.88,190.79,190.8,22292.0,162.9512,163.0024,162.9256,162.9341,22292.0
2016-04-14 15:55:00,190.81,190.92,190.71,190.79,82430.0,162.9426,163.0366,162.8572,162.9256,82430.0
2016-04-15 09:30:00,190.8,190.85,190.7,190.72,118664.0,162.9341,162.9768,162.8487,162.8658,118664.0
2016-04-15 09:35:00,190.7,190.77,190.6,190.65,22365.0,162.8487,162.9085,162.7633,162.806,22365.0
2016-04-15 09:40:00,190.65,190.75,190.6,190.6,28223.0,162.806,162.8914,162.7633,162.7633,28223.0
2016-04-15 09:45:00,190.62,190.7,190.59,190.62,7863.0,162.7804,162.8487,162.7548,162.7804,7863.0
2016-04-15 09:50:00,190.63,190.76,190.6,190.61,41515.0,162.7889,162.8999,162.7633,162.7719,41515.0
2016-04-15 09:55:00,190.65,190.73,190.6,190.69,8145.0,162.806,162.8743,162.7633,162.8402,8145.0
2016-04-15 10:00:00,190.68,190.68,190.53,190.53,30959.0,162.8316,162.8316,162.7035,162.7035,30959.0
2016-04-15 10:05:00,190.55,190.61,190.53,190.55,22853.0,162.7206,162.7719,162.7035,162.7206,22853.0
2016-04-15 10:10:00,190.51,190.51,190.42,190.44,35235.0,162.6865,162.6865,162.6096,162.6267,35235.0
2016-04-15 10:15:00,190.45,190.45,190.39,190.41,4744.0,162.6352,162.6352,162.584,162.6011,4744.0
2016-04-15 10:20:00,190.48,190.52,190.42,190.52,3673.0,162.6608,162.695,162.6096,162.695,3673.0
2016-04-15 10:25:00,190.53,190.6,190.48,190.6,7946.0,162.7035,162.7633,162.6608,162.7633,7946.0
2016-04-15 10:30:00,190.6,190.75,190.6,190.75,19939.0,162.7633,162.8914,162.7633,162.8914,19939.0
2016-04-15 10:35:00,190.78,190.8,190.73,190.75,18176.0,162.917,162.9341,162.8743,162.8914,18176.0
2016-04-15 10:40:00,190.75,190.75,190.67,190.73,7736.0,162.8914,162.8914,162.8231,162.8743,7736.0
2016-04-15 10:45:00,190.76,190.79,190.71,190.78,4201.0,162.8999,162.9256,162.8572,162.917,4201.0
2016-04-15 10:50:00,190.76,190.79,190.64,190.66,53990.0,162.8999,162.9256,162.7975,162.8146,53990.0
2016-04-15 10:55:00,190.66,190.69,190.62,190.65,9386.0,162.8146,162.8402,162.7804,162.806,9386.0
2016-04-15 11:00:00,190.63,190.75,190.61,190.73,5880.0,162.7889,162.8914,162.7719,162.8743,5880.0
2016-04-15 11:05:00,190.71,190.74,190.65,190.72,42465.0,162.8572,162.8829,162.806,162.8658,42465.0
2016-04-15 11:10:00,190.71,190.79,190.67,190.77,15227.0,162.8572,162.9256,162.8231,162.9085,15227.0
2016-04-15 11:15:00,190.76,190.76,190.69,190.73,5119.0,162.8999,162.8999,162.8402,162.8743,5119.0
2016-04-15 11:20:00,190.72,190.81,190.72,190.8,3787.0,162.8658,162.9426,162.8658,162.9341,3787.0
2016-04-15 11:25:00,190.78,190.84,190.75,190.75,5374.0,162.917,162.9683,162.8914,162.8914,5374.0
2016-04-15 11:30:00,190.78,190.79,190.72,190.76,2227.0,162.917,162.9256,162.8658,162.8999,2227.0
2016-04-15 11:35:00,190.73,190.77,190.69,190.7,7605.0,162.8743,162.9085,162.8402,162.8487,7605.0
2016-04-15 11:40:00,190.71,190.76,190.68,190.74,4210.0,162.8572,162.8999,162.8316,162.8829,4210.0
2016-04-15 11:45:00,190.75,190.77,190.69,190.73,6326.0,162.8914,162.9085,162.8402,162.8743,6326.0
2016-04-15 11:50:00,190.69,190.75,190.69,190.72,9043.0,162.8402,162.8914,162.8402,162.8658,9043.0
2016-04-15 11:55:00,190.75,190.75,190.7,190.71,4144.0,162.8914,162.8914,162.8487,162.8572,4144.0
2016-04-15 12:00:00,190.71,190.71,190.68,190.7,5198.0,162.8572,162.8572,162.8316,162.8487,5198.0
2016-04-15 12:05:00,190.69,190.71,190.68,190.71,3338.0,162.8402,162.8572,162.8316,162.8572,3338.0
2016-04-15 12:10:00,190.71,190.74,190.67,190.68,10860.0,162.8572,162.8829,162.8231,162.8316,10860.0
2016-04-15 12:15:00,190.68,190.69,190.66,190.69,3860.0,162.8316,162.8402,162.8146,162.8402,3860.0
2016-04-15 12:20:00,190.71,190.76,190.69,190.72,9795.0,162.8572,162.8999,162.8402,162.8658,9795.0
2016-04-15 12:25:00,190.74,190.75,190.7,190.73,6334.0,162.8829,162.8914,162.8487,162.8743,6334.0
2016-04-15 12:30:00,190.74,190.74,190.65,190.65,4098.0,162.8829,162.8829,162.806,162.806,4098.0
2016-04-15 12:35:00,190.67,190.67,190.57,190.6,9131.0,162.8231,162.8231,162.7377,162.7633,9131.0
2016-04-15 12:40:00,190.61,190.61,190.55,190.6,9466.0,162.7719,162.7719,162.7206,162.7633,9466.0
2016-04-15 12:45:00,190.6,190.62,190.58,190.59,30734.0,162.7633,162.7804,162.7462,162.7548,30734.0
2016-04-15 12:50:00,190.59,190.62,190.55,190.56,3807.0,162.7548,162.7804,162.7206,162.7292,3807.0
2016-04-15 12:55:00,190.58,190.58,190.53,190.53,3018.0,162.7462,162.7462,162.7035,162.7035,3018.0
2016-04-15 13:00:00,190.53,190.57,190.46,190.49,11983.0,162.7035,162.7377,162.6438,162.6694,11983.0
2016-04-15 13:05:00,190.53,190.56,190.5,190.5,18728.0,162.7035,162.7292,162.6779,162.6779,18728.0
2016-04-15 13:10:00,190.5,190.53,190.46,190.5,7767.0,162.6779,162.7035,162.6438,162.6779,7767.0
2016-04-15 13:15:00,190.5,190.53,190.42,190.43,5511.0,162.6779,162.7035,162.6096,162.6181,5511.0
2016-04-15 13:20:00,190.42,190.5,190.4,190.47,8266.0,162.6096,162.6779,162.5925,162.6523,8266.0
2016-04-15 13:25:00,190.45,190.49,190.42,190.49,10817.0,162.6352,162.6694,162.6096,162.6694,10817.0
2016-04-15 13:30:00,190.41,190.44,190.35,190.43,6306.0,162.6011,162.6267,162.5498,162.6181,6306.0
2016-04-15 13:35:00,190.4,190.4,190.26,190.27,21697.0,162.5925,162.5925,162.473,162.4815,21697.0
2016-04-15 13:40:00,190.28,190.33,190.25,190.32,22938.0,162.4901,162.5327,162.4644,162.5242,22938.0
2016-04-15 13:45:00,190.31,190.36,190.3,190.32,19388.0,162.5157,162.5584,162.5071,162.5242,19388.0
2016-04-15 13:50:00,190.33,190.36,190.32,190.34,11511.0,162.5327,162.5584,162.5242,162.5413,11511.0
2016-04-15 13:55:00,190.37,190.42,190.35,190.36,6409.0,162.5669,162.6096,162.5498,162.5584,6409.0
2016-04-15 14:00:00,190.36,190.44,190.36,190.41,20124.0,162.5584,162.6267,162.5584,162.6011,20124.0
2016-04-15 14:05:00,190.38,190.41,190.33,190.35,6123.0,162.5754,162.6011,162.5327,162.5498,6123.0
2016-04-15 14:10:00,190.34,190.39,190.22,190.22,40012.0,162.5413,162.584,162.4388,162.4388,40012.0
2016-04-15 14:15:00,190.26,190.34,190.25,190.3,5401.0,162.473,162.5413,162.4644,162.5071,5401.0
2016-04-15 14:20:00,190.29,190.4,190.28,190.4,45803.0,162.4986,162.5925,162.4901,162.5925,45803.0
2016-04-15 14:25:00,190.38,190.46,190.37,190.42,11138.0,162.5754,162.6438,162.5669,162.6096,11138.0
2016-04-15 14:30:00,190.46,190.51,190.41,190.51,50969.0,162.6438,162.6865,162.6011,162.6865,50969.0
2016-04-15 14:35:00,190.5,190.52,190.43,190.5,7163.0,162.6779,162.695,162.6181,162.6779,7163.0
2016-04-15 14:40:00,190.52,190.52,190.48,190.49,7806.0,162.695,162.695,162.6608,162.6694,7806.0
2016-04-15 14:45:00,190.48,190.51,190.45,190.5,4437.0,162.6608,162.6865,162.6352,162.6779,4437.0
2016-04-15 14:50:00,190.48,190.58,190.48,190.57,20365.0,162.6608,162.7462,162.6608,162.7377,20365.0
2016-04-15 14:55:00,190.56,190.66,190.54,190.66,6910.0,162.7292,162.8146,162.7121,162.8146,6910.0
2016-04-15 15:00:00,190.66,190.66,190.59,190.63,6345.0,162.8146,162.8146,162.7548,162.7889,6345.0
2016-04-15 15:05:00,190.62,190.65,190.59,190.59,4103.0,162.7804,162.806,162.7548,162.7548,4103.0
2016-04-15 15:10:00,190.57,190.65,190.53,190.6,18617.0,162.7377,162.806,162.7035,162.7633,18617.0
2016-04-15 15:15:00,190.58,190.6,190.55,190.57,8653.0,162.7462,162.7633,162.7206,162.7377,8653.0
2016-04-15 15:20:00,190.57,190.69,190.56,190.64,13288.0,162.7377,162.8402,162.7292,162.7975,13288.0
2016-04-15 15:25:00,190.64,190.67,190.62,190.64,48937.0,162.7975,162.8231,162.7804,162.7975,48937.0
2016-04-15 15:30:00,190.65,190.72,190.62,190.67,15307.0,162.806,162.8658,162.7804,162.8231,15307.0
2016-04-15 15:35:00,190.67,190.68,190.59,190.59,25056.0,162.8231,162.8316,162.7548,162.7548,25056.0
2016-04-15 15:40:00,190.58,190.58,190.53,190.55,15845.0,162.7462,162.7462,162.7035,162.7206,15845.0
2016-04-15 15:45:00,190.55,190.57,190.46,190.48,48722.0,162.7206,162.7377,162.6438,162.6608,48722.0
2016-04-15 15:50:00,190.51,190.58,190.5,190.5,24174.0,162.6865,162.7462,162.6779,162.6779,24174.0
2016-04-15 15:55:00,190.52,190.71,190.52,190.59,144409.0,162.695,162.8572,162.695,162.7548,144409.0
2016-04-18 09:30:00,189.96,190.02,189.85,190.01,70289.0,162.2168,162.268,162.1229,162.2595,70289.0
2016-04-18 09:35:00,190.02,190.22,190.02,190.2,21108.0,162.268,162.4388,162.268,162.4217,21108.0
2016-04-18 09:40:00,190.26,190.42,190.25,190.28,13644.0,162.473,162.6096,162.4644,162.4901,13644.0
2016-04-18 09:45:00,190.27,190.56,190.27,190.55,12163.0,162.4815,162.7292,162.4815,162.7206,12163.0
2016-04-18 09:50:00,190.55,190.62,190.48,190.62,15289.0,162.7206,162.7804,162.6608,162.7804,15289.0
2016-04-18 09:55:00,190.6,190.63,190.55,190.61,4036.0,162.7633,162.7889,162.7206,162.7719,4036.0
2016-04-18 10:00:00,190.6,191.01,190.59,190.89,25810.0,162.7633,163.1134,162.7548,163.011,25810.0
2016-04-18 10:05:00,190.91,191.05,190.91,190.98,10377.0,163.028,163.1476,163.028,163.0878,10377.0
2016-04-18 10:10:00,190.96,191.08,190.86,191.07,17609.0,163.0707,163.1732,162.9853,163.1647,17609.0
2016-04-18 10:15:00,191.07,191.2,191.03,191.06,24568.0,163.1647,163.2757,163.1305,163.1561,24568.0
2016-04-18 10:20:00,191.08,191.18,191.06,191.16,10593.0,163.1732,163.2586,163.1561,163.2415,10593.0
2016-04-18 10:25:00,191.17,191.28,191.17,191.26,24585.0,163.2501,163.344,163.2501,163.3269,24585.0
2016-04-18 10:30:00,191.27,191.45,191.27,191.38,15830.0,163.3355,163.4892,163.3355,163.4294,15830.0
2016-04-18 10:35:00,191.38,191.41,191.3,191.31,16990.0,163.4294,163.455,163.3611,163.3696,16990.0
2016-04-18 10:40:00,191.3,191.4,191.3,191.32,22934.0,163.3611,163.4465,163.3611,163.3782,22934.0
2016-04-18 10:45:00,191.32,191.36,191.22,191.26,27877.0,163.3782,163.4123,163.2928,163.3269,27877.0
2016-04-18 10:50:00,191.26,191.53,191.24,191.5,35580.0,163.3269,163.5575,163.3098,163.5319,35580.0
2016-04-18 10:55:00,191.52,191.53,191.36,191.36,24841.0,163.549,163.5575,163.4123,163.4123,24841.0
2016-04-18 11:00:00,191.36,191.39,191.29,191.37,10599.0,163.4123,163.4379,163.3525,163.4209,10599.0
2016-04-18 11:05:00,191.38,191.4,191.32,191.36,7571.0,163.4294,163.4465,163.3782,163.4123,7571.0
2016-04-18 11:10:00,191.35,191.43,191.35,191.36,274829.0,163.4038,163.4721,163.4038,163.4123,274829.0
2016-04-18 11:15:00,191.36,191.48,191.36,191.4,28478.0,163.4123,163.5148,163.4123,163.4465,28478.0
2016-04-18 11:20:00,191.4,191.52,191.4,191.45,11241.0,163.4465,163.549,163.4465,163.4892,11241.0
2016-04-18 11:25:00,191.43,191.43,191.37,191.39,18586.0,163.4721,163.4721,163.4209,163.4379,18586.0
2016-04-18 11:30:00,191.42,191.46,191.35,191.38,17759.0,163.4636,163.4977,163.4038,163.4294,17759.0
2016-04-18 11:35:00,191.36,191.43,191.33,191.41,18783.0,163.4123,163.4721,163.3867,163.455,18783.0
2016-04-18 11:40:00,191.43,191.5,191.4,191.44,18086.0,163.4721,163.5319,163.4465,163.4806,18086.0
2016-04-18 11:45:00,191.46,191.52,191.37,191.37,18510.0,163.4977,163.549,163.4209,163.4209,18510.0
2016-04-18 11:50:00,191.37,191.43,191.36,191.41,21436.0,163.4209,163.4721,163.4123,163.455,21436.0
2016-04-18 11:55:00,191.42,191.46,191.4,191.41,12994.0,163.4636,163.4977,163.4465,163.455,12994.0
2016-04-18 12:00:00,191.4,191.47,191.39,191.44,13292.0,163.4465,163.5063,163.4379,163.4806,13292.0
2016-04-18 12:05:00,191.44,191.47,191.42,191.46,12819.0,163.4806,163.5063,163.4636,163.4977,12819.0
2016-04-18 12:10:00,191.46,191.5,191.43,191.43,16556.0,163.4977,163.5319,163.4721,163.4721,16556.0
2016-04-18 12:15:00,191.43,191.5,191.42,191.46,10144.0,163.4721,163.5319,163.4636,163.4977,10144.0
2016-04-18 12:20:00,191.47,191.65,191.47,191.59,20767.0,163.5063,163.66,163.5063,163.6087,20767.0
2016-04-18 12:25:00,191.6,191.63,191.58,191.59,11658.0,163.6173,163.6429,163.6002,163.6087,11658.0
2016-04-18 12:30:00,191.59,191.78,191.59,191.7,48039.0,163.6087,163.771,163.6087,163.7027,48039.0
2016-04-18 12:35:00,191.7,191.73,191.66,191.7,10489.0,163.7027,163.7283,163.6685,163.7027,10489.0
2016-04-18 12:40:00,191.7,191.73,191.68,191.69,8010.0,163.7027,163.7283,163.6856,163.6941,8010.0
2016-04-18 12:45:00,191.7,191.74,191.68,191.7,7098.0,163.7027,163.7368,163.6856,163.7027,7098.0
2016-04-18 12:50:00,191.71,191.71,191.64,191.64,10239.0,163.7112,163.7112,163.6514,163.6514,10239.0
2016-04-18 12:55:00,191.65,191.69,191.6,191.62,9044.0,163.66,163.6941,163.6173,163.6343,9044.0
2016-04-18 13:00:00,191.6,191.62,191.51,191.53,11545.0,163.6173,163.6343,163.5404,163.5575,11545.0
2016-04-18 13:05:00,191.53,191.56,191.49,191.54,11146.0,163.5575,163.5831,163.5233,163.566,11146.0
2016-04-18 13:10:00,191.55,191.55,191.47,191.47,7978.0,163.5746,163.5746,163.5063,163.5063,7978.0
2016-04-18 13:15:00,191.46,191.5,191.41,191.42,9359.0,163.4977,163.5319,163.455,163.4636,9359.0
2016-04-18 13:20:00,191.41,191.55,191.4,191.55,18620.0,163.455,163.5746,163.4465,163.5746,18620.0
2016-04-18 13:25:00,191.56,191.56,191.48,191.51,9525.0,163.5831,163.5831,163.5148,163.5404,9525.0
2016-04-18 13:30:00,191.51,191.56,191.49,191.53,19845.0,163.5404,163.5831,163.5233,163.5575,19845.0
2016-04-18 13:35:00,191.52,191.52,191.47,191.5,13500.0,163.549,163.549,163.5063,163.5319,13500.0
2016-04-18 13:40:00,191.51,191.67,191.5,191.67,23003.0,163.5404,163.677,163.5319,163.677,23003.0
2016-04-18 13:45:00,191.67,191.69,191.63,191.63,18382.0,163.677,163.6941,163.6429,163.6429,18382.0
2016-04-18 13:50:00,191.62,191.65,191.59,191.61,18601.0,163.6343,163.66,163.6087,163.6258,18601.0
2016-04-18 13:55:00,191.62,191.66,191.58,191.65,19555.0,163.6343,163.6685,163.6002,163.66,19555.0
2016-04-18 14:00:00,191.65,191.65,191.46,191.53,18474.0,163.66,163.66,163.4977,163.5575,18474.0
2016-04-18 14:05:00,191.53,191.58,191.5,191.56,33783.0,163.5575,163.6002,163.5319,163.5831,33783.0
2016-04-18 14:10:00,191.56,191.64,191.51,191.64,25900.0,163.5831,163.6514,163.5404,163.6514,25900.0
2016-04-18 14:15:00,191.63,191.68,191.61,191.66,17771.0,163.6429,163.6856,163.6258,163.6685,17771.0
2016-04-18 14:20:00,191.67,191.76,191.66,191.68,46779.0,163.677,163.7539,163.6685,163.6856,46779.0
2016-04-18 14:25:00,191.64,191.76,191.63,191.65,45129.0,163.6514,163.7539,163.6429,163.66,45129.0
2016-04-18 14:30:00,191.63,191.7,191.62,191.66,15692.0,163.6429,163.7027,163.6343,163.6685,15692.0
2016-04-18 14:35:00,191.65,191.83,191.64,191.78,46741.0,163.66,163.8137,163.6514,163.771,46741.0
2016-04-18 14:40:00,191.79,191.85,191.75,191.85,22242.0,163.7795,163.8308,163.7454,163.8308,22242.0
2016-04-18 14:45:00,191.83,191.87,191.78,191.85,12737.0,163.8137,163.8478,163.771,163.8308,12737.0
2016-04-18 14:50:00,191.87,191.91,191.81,191.83,68947.0,163.8478,163.882,163.7966,163.8137,68947.0
2016-04-18 14:55:00,191.83,191.85,191.73,191.78,18895.0,163.8137,163.8308,163.7283,163.771,18895.0
2016-04-18 15:00:00,191.78,191.8,191.74,191.77,36999.0,163.771,163.7881,163.7368,163.7624,36999.0
2016-04-18 15:05:00,191.75,191.77,191.68,191.73,28582.0,163.7454,163.7624,163.6856,163.7283,28582.0
2016-04-18 15:10:00,191.74,191.75,191.65,191.68,34435.0,163.7368,163.7454,163.66,163.6856,34435.0
2016-04-18 15:15:00,191.69,191.78,191.69,191.76,23665.0,163.6941,163.771,163.6941,163.7539,23665.0
2016-04-18 15:20:00,191.78,191.79,191.67,191.69,22624.0,163.771,163.7795,163.677,163.6941,22624.0
2016-04-18 15:25:00,191.71,191.79,191.67,191.74,32452.0,163.7112,163.7795,163.677,163.7368,32452.0
2016-04-18 15:30:00,191.74,191.78,191.68,191.76,31923.0,163.7368,163.771,163.6856,163.7539,31923.0
2016-04-18 15:35:00,191.76,191.82,191.75,191.75,33583.0,163.7539,163.8051,163.7454,163.7454,33583.0
2016-04-18 15:40:00,191.74,191.92,191.74,191.89,52547.0,163.7368,163.8905,163.7368,163.8649,52547.0
2016-04-18 15:45:00,191.88,191.93,191.8,191.81,36832.0,163.8564,163.8991,163.7881,163.7966,36832.0
2016-04-18 15:50:00,191.83,191.88,191.79,191.83,47047.0,163.8137,163.8564,163.7795,163.8137,47047.0
2016-04-18 15:55:00,191.83,191.93,191.8,191.93,110587.0,163.8137,163.8991,163.7881,163.8991,110587.0
2016-04-19 09:30:00,192.36,192.41,192.28,192.3,86283.0,164.2663,164.309,164.198,164.215,86283.0
2016-04-19 09:35:00,192.33,192.42,192.18,192.28,45878.0,164.2407,164.3175,164.1126,164.198,45878.0
2016-04-19 09:40:00,192.27,192.27,192.12,192.22,34543.0,164.1894,164.1894,164.0613,164.1467,34543.0
2016-04-19 09:45:00,192.21,192.41,192.17,192.39,17820.0,164.1382,164.309,164.104,164.2919,17820.0
2016-04-19 09:50:00,192.41,192.46,192.33,192.39,17272.0,164.309,164.3517,164.2407,164.2919,17272.0
2016-04-19 09:55:00,192.41,192.6,192.4,192.58,47498.0,164.309,164.4712,164.3004,164.4541,47498.0
2016-04-19 10:00:00,192.58,192.62,192.53,192.53,14209.0,164.4541,164.4883,164.4114,164.4114,14209.0
2016-04-19 10:05:00,192.54,192.75,192.53,192.67,41186.0,164.42,164.5993,164.4114,164.531,41186.0
2016-04-19 10:10:00,192.66,192.74,192.66,192.7,18781.0,164.5225,164.5908,164.5225,164.5566,18781.0
2016-04-19 10:15:00,192.73,192.78,192.65,192.74,26958.0,164.5822,164.6249,164.5139,164.5908,26958.0
2016-04-19 10:20:00,192.77,192.77,192.57,192.6,12640.0,164.6164,164.6164,164.4456,164.4712,12640.0
2016-04-19 10:25:00,192.59,192.71,192.57,192.59,17287.0,164.4627,164.5652,164.4456,164.4627,17287.0
2016-04-19 10:30:00,192.61,192.71,192.59,192.7,6590.0,164.4798,164.5652,164.4627,164.5566,6590.0
2016-04-19 10:35:00,192.7,192.7,192.49,192.5,31186.0,164.5566,164.5566,164.3773,164.3858,31186.0
2016-04-19 10:40:00,192.5,192.5,192.38,192.45,26901.0,164.3858,164.3858,164.2834,164.3431,26901.0
2016-04-19 10:45:00,192.45,192.49,192.35,192.41,38899.0,164.3431,164.3773,164.2577,164.309,38899.0
2016-04-19 10:50:00,192.4,192.62,192.38,192.6,39792.0,164.3004,164.4883,164.2834,164.4712,39792.0
2016-04-19 10:55:00,192.59,192.7,192.56,192.66,23609.0,164.4627,164.5566,164.4371,164.5225,23609.0
2016-04-19 11:00:00,192.69,192.72,192.58,192.71,21130.0,164.5481,164.5737,164.4541,164.5652,21130.0
2016-04-19 11:05:00,192.7,192.75,192.68,192.68,20655.0,164.5566,164.5993,164.5395,164.5395,20655.0
2016-04-19 11:10:00,192.68,192.69,192.54,192.55,43266.0,164.5395,164.5481,164.42,164.4285,43266.0
2016-04-19 11:15:00,192.6,192.6,192.43,192.48,17118.0,164.4712,164.4712,164.326,164.3687,17118.0
2016-04-19 11:20:00,192.47,192.5,192.4,192.41,51516.0,164.3602,164.3858,164.3004,164.309,51516.0
2016-04-19 11:25:00,192.39,192.41,192.36,192.39,17062.0,164.2919,164.309,164.2663,164.2919,17062.0
2016-04-19 11:30:00,192.38,192.46,192.3,192.41,17303.0,164.2834,164.3517,164.215,164.309,17303.0
2016-04-19 11:35:00,192.48,192.53,192.43,192.51,13735.0,164.3687,164.4114,164.326,164.3944,13735.0
2016-04-19 11:40:00,192.49,192.5,192.42,192.44,8202.0,164.3773,164.3858,164.3175,164.3346,8202.0
2016-04-19 11:45:00,192.42,192.5,192.37,192.4,29596.0,164.3175,164.3858,164.2748,164.3004,29596.0
2016-04-19 11:50:00,192.36,192.36,192.07,192.11,33722.0,164.2663,164.2663,164.0186,164.0528,33722.0
2016-04-19 11:55:00,192.1,192.13,191.97,191.98,27892.0,164.0442,164.0699,163.9332,163.9418,27892.0
2016-04-19 12:00:00,191.97,192.04,191.96,192.01,7526.0,163.9332,163.993,163.9247,163.9674,7526.0
2016-04-19 12:05:00,192.0,192.02,191.92,191.94,11884.0,163.9588,163.9759,163.8905,163.9076,11884.0
2016-04-19 12:10:00,191.93,191.97,191.82,191.82,49211.0,163.8991,163.9332,163.8051,163.8051,49211.0
2016-04-19 12:15:00,191.83,191.84,191.68,191.68,25079.0,163.8137,163.8222,163.6856,163.6856,25079.0
2016-04-19 12:20:00,191.68,191.76,191.67,191.73,18037.0,163.6856,163.7539,163.677,163.7283,18037.0
2016-04-19 12:25:00,191.72,191.88,191.71,191.86,17866.0,163.7197,163.8564,163.7112,163.8393,17866.0
2016-04-19 12:30:00,191.87,191.87,191.77,191.85,6770.0,163.8478,163.8478,163.7624,163.8308,6770.0
2016-04-19 12:35:00,191.8,191.82,191.77,191.82,3123.0,163.7881,163.8051,163.7624,163.8051,3123.0
2016-04-19 12:40:00,191.8,191.81,191.75,191.81,8378.0,163.7881,163.7966,163.7454,163.7966,8378.0
2016-04-19 12:45:00,191.8,191.81,191.65,191.67,7410.0,163.7881,163.7966,163.66,163.677,7410.0
2016-04-19 12:50:00,191.67,191.91,191.64,191.9,17921.0,163.677,163.882,163.6514,163.8735,17921.0
2016-04-19 12:55:00,191.92,191.98,191.89,191.96,3302.0,163.8905,163.9418,163.8649,163.9247,3302.0
2016-04-19 13:00:00,191.94,192.05,191.93,192.04,9895.0,163.9076,164.0015,163.8991,163.993,9895.0
2016-04-19 13:05:00,192.02,192.06,192.0,192.04,6227.0,163.9759,164.0101,163.9588,163.993,6227.0
2016-04-19 13:10:00,192.01,192.12,191.98,192.12,5896.0,163.9674,164.0613,163.9418,164.0613,5896.0
2016-04-19 13:15:00,192.1,192.1,191.99,192.02,7165.0,164.0442,164.0442,163.9503,163.9759,7165.0
2016-04-19 13:20:00,192.05,192.13,192.04,192.13,6566.0,164.0015,164.0699,163.993,164.0699,6566.0
2016-04-19 13:25:00,192.14,192.21,192.12,192.13,4675.0,164.0784,164.1382,164.0613,164.0699,4675.0
2016-04-19 13:30:00,192.11,192.16,192.1,192.11,4080.0,164.0528,164.0955,164.0442,164.0528,4080.0
2016-04-19 13:35:00,192.11,192.11,192.06,192.07,4876.0,164.0528,164.0528,164.0101,164.0186,4876.0
2016-04-19 13:40:00,192.05,192.18,192.05,192.14,7584.0,164.0015,164.1126,164.0015,164.0784,7584.0
2016-04-19 13:45:00,192.15,192.3,192.14,192.3,7562.0,164.0869,164.215,164.0784,164.215,7562.0
2016-04-19 13:50:00,192.3,192.3,192.24,192.27,2612.0,164.215,164.215,164.1638,164.1894,2612.0
2016-04-19 13:55:00,192.32,192.33,192.26,192.31,4521.0,164.2321,164.2407,164.1809,164.2236,4521.0
2016-04-19 14:00:00,192.31,192.44,192.3,192.3,8847.0,164.2236,164.3346,164.215,164.215,8847.0
2016-04-19 14:05:00,192.26,192.33,192.23,192.3,2908.0,164.1809,164.2407,164.1553,164.215,2908.0
2016-04-19 14:10:00,192.33,192.37,192.25,192.31,7862.0,164.2407,164.2748,164.1723,164.2236,7862.0
2016-04-19 14:15:00,192.35,192.37,192.3,192.3,6717.0,164.2577,164.2748,164.215,164.215,6717.0
2016-04-19 14:20:00,192.29,192.36,192.28,192.33,14483.0,164.2065,164.2663,164.198,164.2407,14483.0
2016-04-19 14:25:00,192.3,192.38,192.26,192.26,30629.0,164.215,164.2834,164.1809,164.1809,30629.0
2016-04-19 14:30:00,192.22,192.29,192.2,192.22,6948.0,164.1467,164.2065,164.1296,164.1467,6948.0
2016-04-19 14:35:00,192.2,192.2,192.15,192.18,7462.0,164.1296,164.1296,164.0869,164.1126,7462.0
2016-04-19 14:40:00,192.17,192.32,192.17,192.28,7058.0,164.104,164.2321,164.104,164.198,7058.0
2016-04-19 14:45:00,192.28,192.37,192.27,192.35,7002.0,164.198,164.2748,164.1894,164.2577,7002.0
2016-04-19 14:50:00,192.38,192.38,192.29,192.38,7323.0,164.2834,164.2834,164.2065,164.2834,7323.0
2016-04-19 14:55:00,192.33,192.37,192.21,192.21,3721.0,164.2407,164.2748,164.1382,164.1382,3721.0
2016-04-19 15:00:00,192.19,192.22,192.1,192.19,8966.0,164.1211,164.1467,164.0442,164.1211,8966.0
2016-04-19 15:05:00,192.19,192.29,192.17,192.24,7265.0,164.1211,164.2065,164.104,164.1638,7265.0
2016-04-19 15:10:00,192.23,192.45,192.23,192.39,9562.0,164.1553,164.3431,164.1553,164.2919,9562.0
2016-04-19 15:15:00,192.44,192.48,192.32,192.37,11903.0,164.3346,164.3687,164.2321,164.2748,11903.0
2016-04-19 15:20:00,192.37,192.44,192.34,192.44,6035.0,164.2748,164.3346,164.2492,164.3346,6035.0
2016-04-19 15:25:00,192.44,192.47,192.34,192.4,8153.0,164.3346,164.3602,164.2492,164.3004,8153.0
2016-04-19 15:30:00,192.43,192.52,192.39,192.43,19195.0,164.326,164.4029,164.2919,164.326,19195.0
2016-04-19 15:35:00,192.41,192.49,192.4,192.49,37665.0,164.309,164.3773,164.3004,164.3773,37665.0
2016-04-19 15:40:00,192.48,192.48,192.36,192.38,7000.0,164.3687,164.3687,164.2663,164.2834,7000.0
2016-04-19 15:45:00,192.38,192.42,192.32,192.42,17276.0,164.2834,164.3175,164.2321,164.3175,17276.0
2016-04-19 15:50:00,192.43,192.49,192.31,192.36,15034.0,164.326,164.3773,164.2236,164.2663,15034.0
2016-04-19 15:55:00,192.36,192.49,192.3,192.48,69650.0,164.2663,164.3773,164.215,164.3687,69650.0
2016-04-20 09:30:00,192.6,192.66,192.52,192.52,58859.0,164.4712,164.5225,164.4029,164.4029,58859.0
2016-04-20 09:35:00,192.5,192.57,192.38,192.44,46138.0,164.3858,164.4456,164.2834,164.3346,46138.0
2016-04-20 09:40:00,192.41,192.43,192.34,192.4,7730.0,164.309,164.326,164.2492,164.3004,7730.0
2016-04-20 09:45:00,192.39,192.5,192.36,192.5,14505.0,164.2919,164.3858,164.2663,164.3858,14505.0
2016-04-20 09:50:00,192.53,192.62,192.51,192.57,8944.0,164.4114,164.4883,164.3944,164.4456,8944.0
2016-04-20 09:55:00,192.55,192.65,192.55,192.61,21770.0,164.4285,164.5139,164.4285,164.4798,21770.0
2016-04-20 10:00:00,192.57,192.58,192.42,192.43,10375.0,164.4456,164.4541,164.3175,164.326,10375.0
2016-04-20 10:05:00,192.49,192.54,192.35,192.46,8777.0,164.3773,164.42,164.2577,164.3517,8777.0
2016-04-20 10:10:00,192.47,192.63,192.45,192.62,10233.0,164.3602,164.4968,164.3431,164.4883,10233.0
2016-04-20 10:15:00,192.59,192.63,192.49,192.49,2839.0,164.4627,164.4968,164.3773,164.3773,2839.0
2016-04-20 10:20:00,192.46,192.52,192.36,192.4,12703.0,164.3517,164.4029,164.2663,164.3004,12703.0
2016-04-20 10:25:00,192.35,192.38,192.29,192.32,7009.0,164.2577,164.2834,164.2065,164.2321,7009.0
2016-04-20 10:30:00,192.36,192.48,192.35,192.45,20960.0,164.2663,164.3687,164.2577,164.3431,20960.0
2016-04-20 10:35:00,192.46,192.46,192.15,192.16,11524.0,164.3517,164.3517,164.0869,164.0955,11524.0
2016-04-20 10:40:00,192.15,192.15,192.08,192.12,9097.0,164.0869,164.0869,164.0272,164.0613,9097.0
2016-04-20 10:45:00,192.05,192.2,192.05,192.19,15862.0,164.0015,164.1296,164.0015,164.1211,15862.0
2016-04-20 10:50:00,192.15,192.29,192.15,192.26,23270.0,164.0869,164.2065,164.0869,164.1809,23270.0
2016-04-20 10:55:00,192.26,192.47,192.25,192.44,10833.0,164.1809,164.3602,164.1723,164.3346,10833.0
2016-04-20 11:00:00,192.49,192.49,192.42,192.43,9006.0,164.3773,164.3773,164.3175,164.326,9006.0
2016-04-20 11:05:00,192.42,192.59,192.4,192.58,17872.0,164.3175,164.4627,164.3004,164.4541,17872.0
2016-04-20 11:10:00,192.57,192.67,192.57,192.66,4055.0,164.4456,164.531,164.4456,164.5225,4055.0
2016-04-20 11:15:00,192.69,192.77,192.67,192.77,24324.0,164.5481,164.6164,164.531,164.6164,24324.0
2016-04-20 11:20:00,192.79,192.86,192.78,192.82,13729.0,164.6335,164.6932,164.6249,164.6591,13729.0
2016-04-20 11:25:00,192.9,192.94,192.86,192.91,5802.0,164.7274,164.7616,164.6932,164.7359,5802.0
2016-04-20 11:30:00,192.85,192.88,192.8,192.86,2583.0,164.6847,164.7103,164.642,164.6932,2583.0
2016-04-20 11:35:00,192.88,192.9,192.84,192.86,58074.0,164.7103,164.7274,164.6762,164.6932,58074.0
2016-04-20 11:40:00,192.88,192.95,192.86,192.94,135571.0,164.7103,164.7701,164.6932,164.7616,135571.0
2016-04-20 11:45:00,192.95,193.02,192.9,192.93,26388.0,164.7701,164.8299,164.7274,164.753,26388.0
2016-04-20 11:50:00,192.94,192.94,192.84,192.84,9341.0,164.7616,164.7616,164.6762,164.6762,9341.0
2016-04-20 11:55:00,192.86,192.9,192.81,192.82,16968.0,164.6932,164.7274,164.6505,164.6591,16968.0
2016-04-20 12:00:00,192.83,192.88,192.8,192.86,9363.0,164.6676,164.7103,164.642,164.6932,9363.0
2016-04-20 12:05:00,192.86,192.88,192.8,192.84,9160.0,164.6932,164.7103,164.642,164.6762,9160.0
2016-04-20 12:10:00,192.84,192.86,192.73,192.75,11857.0,164.6762,164.6932,164.5822,164.5993,11857.0
2016-04-20 12:15:00,192.76,192.81,192.72,192.81,22092.0,164.6079,164.6505,164.5737,164.6505,22092.0
2016-04-20 12:20:00,192.8,192.81,192.73,192.8,14452.0,164.642,164.6505,164.5822,164.642,14452.0
2016-04-20 12:25:00,192.81,192.83,192.77,192.82,8575.0,164.6505,164.6676,164.6164,164.6591,8575.0
2016-04-20 12:30:00,192.82,192.86,192.78,192.86,3910.0,164.6591,164.6932,164.6249,164.6932,3910.0
2016-04-20 12:35:00,192.88,192.99,192.84,192.99,7126.0,164.7103,164.8043,164.6762,164.8043,7126.0
2016-04-20 12:40:00,192.98,193.05,192.96,193.02,5837.0,164.7957,164.8555,164.7786,164.8299,5837.0
2016-04-20 12:45:00,192.99,193.02,192.94,193.02,2160.0,164.8043,164.8299,164.7616,164.8299,2160.0
2016-04-20 12:50:00,193.01,193.01,192.93,192.93,14182.0,164.8213,164.8213,164.753,164.753,14182.0
2016-04-20 12:55:00,192.95,192.97,192.91,192.96,1850.0,164.7701,164.7872,164.7359,164.7786,1850.0
2016-04-20 13:00:00,192.97,193.06,192.97,193.01,6147.0,164.7872,164.864,164.7872,164.8213,6147.0
2016-04-20 13:05:00,193.01,193.02,192.8,192.83,11689.0,164.8213,164.8299,164.642,164.6676,11689.0
2016-04-20 13:10:00,192.87,192.93,192.83,192.91,20724.0,164.7018,164.753,164.6676,164.7359,20724.0
2016-04-20 13:15:00,192.94,192.96,192.92,192.95,7535.0,164.7616,164.7786,164.7445,164.7701,7535.0
2016-04-20 13:20:00,192.96,193.02,192.95,192.96,6199.0,164.7786,164.8299,164.7701,164.7786,6199.0
2016-04-20 13:25:00,192.97,193.0,192.89,192.97,12019.0,164.7872,164.8128,164.7189,164.7872,12019.0
2016-04-20 13:30:00,192.97,193.1,192.97,193.07,12609.0,164.7872,164.8982,164.7872,164.8726,12609.0
2016-04-20 13:35:00,193.09,193.09,192.98,193.06,3995.0,164.8897,164.8897,164.7957,164.864,3995.0
2016-04-20 13:40:00,193.01,193.06,193.01,193.04,3642.0,164.8213,164.864,164.8213,164.847,3642.0
2016-04-20 13:45:00,193.04,193.17,193.04,193.13,40641.0,164.847,164.958,164.847,164.9238,40641.0
2016-04-20 13:50:00,193.15,193.24,193.14,193.22,30921.0,164.9409,165.0177,164.9324,165.0007,30921.0
2016-04-20 13:55:00,193.25,193.25,193.1,193.12,17482.0,165.0263,165.0263,164.8982,164.9153,17482.0
2016-04-20 14:00:00,193.12,193.13,193.07,193.1,11271.0,164.9153,164.9238,164.8726,164.8982,11271.0
2016-04-20 14:05:00,193.1,193.12,193.07,193.08,9373.0,164.8982,164.9153,164.8726,164.8811,9373.0
2016-04-20 14:10:00,193.1,193.17,193.08,193.15,11098.0,164.8982,164.958,164.8811,164.9409,11098.0
2016-04-20 14:15:00,193.15,193.25,193.15,193.21,24155.0,164.9409,165.0263,164.9409,164.9921,24155.0
2016-04-20 14:20:00,193.2,193.36,193.19,193.24,26052.0,164.9836,165.1202,164.9751,165.0177,26052.0
2016-04-20 14:25:00,193.26,193.28,193.22,193.27,19263.0,165.0348,165.0519,165.0007,165.0434,19263.0
2016-04-20 14:30:00,193.26,193.35,193.25,193.34,7263.0,165.0348,165.1117,165.0263,165.1031,7263.0
2016-04-20 14:35:00,193.33,193.34,193.26,193.29,10963.0,165.0946,165.1031,165.0348,165.0604,10963.0
2016-04-20 14:40:00,193.27,193.35,193.27,193.29,8853.0,165.0434,165.1117,165.0434,165.0604,8853.0
2016-04-20 14:45:00,193.31,193.32,193.25,193.27,13549.0,165.0775,165.0861,165.0263,165.0434,13549.0
2016-04-20 14:50:00,193.28,193.35,193.28,193.35,16865.0,165.0519,165.1117,165.0519,165.1117,16865.0
2016-04-20 14:55:00,193.35,193.39,193.33,193.36,8405.0,165.1117,165.1458,165.0946,165.1202,8405.0
2016-04-20 15:00:00,193.37,193.43,193.37,193.4,18794.0,165.1288,165.18,165.1288,165.1544,18794.0
2016-04-20 15:05:00,193.41,193.42,193.28,193.31,10634.0,165.1629,165.1715,165.0519,165.0775,10634.0
2016-04-20 15:10:00,193.3,193.3,193.16,193.2,28169.0,165.069,165.069,164.9494,164.9836,28169.0
2016-04-20 15:15:00,193.18,193.18,193.11,193.11,20039.0,164.9665,164.9665,164.9067,164.9067,20039.0
2016-04-20 15:20:00,193.14,193.18,193.11,193.12,75901.0,164.9324,164.9665,164.9067,164.9153,75901.0
2016-04-20 15:25:00,193.13,193.17,193.1,193.1,23888.0,164.9238,164.958,164.8982,164.8982,23888.0
2016-04-20 15:30:00,193.07,193.1,192.91,192.94,15031.0,164.8726,164.8982,164.7359,164.7616,15031.0
2016-04-20 15:35:00,192.94,192.95,192.79,192.83,92535.0,164.7616,164.7701,164.6335,164.6676,92535.0
2016-04-20 15:40:00,192.85,192.85,192.68,192.69,21215.0,164.6847,164.6847,164.5395,164.5481,21215.0
2016-04-20 15:45:00,192.64,192.83,192.64,192.74,16478.0,164.5054,164.6676,164.5054,164.5908,16478.0
2016-04-20 15:50:00,192.71,192.82,192.69,192.69,21141.0,164.5652,164.6591,164.5481,164.5481,21141.0
2016-04-20 15:55:00,192.67,192.8,192.6,192.66,76691.0,164.531,164.642,164.4712,164.5225,76691.0
2016-04-21 09:30:00,192.7,192.82,192.6,192.78,73491.0,164.5566,164.6591,164.4712,164.6249,73491.0
2016-04-21 09:35:00,192.75,192.78,192.43,192.51,13773.0,164.5993,164.6249,164.326,164.3944,13773.0
2016-04-21 09:40:00,192.49,192.5,192.29,192.31,26966.0,164.3773,164.3858,164.2065,164.2236,26966.0
2016-04-21 09:45:00,192.31,192.32,192.18,192.25,12865.0,164.2236,164.2321,164.1126,164.1723,12865.0
2016-04-21 09:50:00,192.27,192.38,192.18,192.34,25199.0,164.1894,164.2834,164.1126,164.2492,25199.0
2016-04-21 09:55:00,192.34,192.36,192.16,192.16,17828.0,164.2492,164.2663,164.0955,164.0955,17828.0
2016-04-21 10:00:00,192.17,192.28,192.11,192.23,33933.0,164.104,164.198,164.0528,164.1553,33933.0
2016-04-21 10:05:00,192.24,192.24,191.99,192.18,43675.0,164.1638,164.1638,163.9503,164.1126,43675.0
2016-04-21 10:10:00,192.18,192.35,192.14,192.29,23671.0,164.1126,164.2577,164.0784,164.2065,23671.0
2016-04-21 10:15:00,192.28,192.35,192.0,192.35,36930.0,164.198,164.2577,163.9588,164.2577,36930.0
2016-04-21 10:20:00,192.37,192.42,192.3,192.34,18478.0,164.2748,164.3175,164.215,164.2492,18478.0
2016-04-21 10:25:00,192.35,192.47,192.23,192.3,17172.0,164.2577,164.3602,164.1553,164.215,17172.0
2016-04-21 10:30:00,192.31,192.32,192.17,192.26,19210.0,164.2236,164.2321,164.104,164.1809,19210.0
2016-04-21 10:35:00,192.29,192.6,192.29,192.6,12147.0,164.2065,164.4712,164.2065,164.4712,12147.0
2016-04-21 10:40:00,192.6,192.7,192.52,192.54,43058.0,164.4712,164.5566,164.4029,164.42,43058.0
2016-04-21 10:45:00,192.52,192.57,192.48,192.49,4965.0,164.4029,164.4456,164.3687,164.3773,4965.0
2016-04-21 10:50:00,192.45,192.59,192.45,192.55,4135.0,164.3431,164.4627,164.3431,164.4285,4135.0
2016-04-21 10:55:00,192.53,192.68,192.53,192.63,8587.0,164.4114,164.5395,164.4114,164.4968,8587.0
2016-04-21 11:00:00,192.61,192.76,192.57,192.59,11516.0,164.4798,164.6079,164.4456,164.4627,11516.0
2016-04-21 11:05:00,192.6,192.6,192.52,192.53,4780.0,164.4712,164.4712,164.4029,164.4114,4780.0
2016-04-21 11:10:00,192.53,192.53,192.45,192.48,7854.0,164.4114,164.4114,164.3431,164.3687,7854.0
2016-04-21 11:15:00,192.5,192.5,192.35,192.43,5193.0,164.3858,164.3858,164.2577,164.326,5193.0
2016-04-21 11:20:00,192.48,192.63,192.44,192.61,18588.0,164.3687,164.4968,164.3346,164.4798,18588.0
2016-04-21 11:25:00,192.61,192.61,192.49,192.53,6522.0,164.4798,164.4798,164.3773,164.4114,6522.0
2016-04-21 11:30:00,192.53,192.56,192.36,192.37,8842.0,164.4114,164.4371,164.2663,164.2748,8842.0
2016-04-21 11:35:00,192.36,192.39,192.28,192.31,46108.0,164.2663,164.2919,164.198,164.2236,46108.0
2016-04-21 11:40:00,192.31,192.31,192.19,192.24,28498.0,164.2236,164.2236,164.1211,164.1638,28498.0
2016-04-21 11:45:00,192.25,192.27,192.14,192.21,18043.0,164.1723,164.1894,164.0784,164.1382,18043.0
2016-04-21 11:50:00,192.18,192.34,192.18,192.32,11655.0,164.1126,164.2492,164.1126,164.2321,11655.0
2016-04-21 11:55:00,192.32,192.32,192.11,192.11,6589.0,164.2321,164.2321,164.0528,164.0528,6589.0
2016-04-21 12:00:00,192.1,192.13,191.96,192.01,11304.0,164.0442,164.0699,163.9247,163.9674,11304.0
2016-04-21 12:05:00,192.01,192.13,191.99,192.13,12876.0,163.9674,164.0699,163.9503,164.0699,12876.0
2016-04-21 12:10:00,192.11,192.11,192.0,192.02,7250.0,164.0528,164.0528,163.9588,163.9759,7250.0
2016-04-21 12:15:00,192.06,192.17,192.04,192.16,9125.0,164.0101,164.104,163.993,164.0955,9125.0
2016-04-21 12:20:00,192.16,192.16,192.07,192.07,5473.0,164.0955,164.0955,164.0186,164.0186,5473.0
2016-04-21 12:25:00,192.09,192.14,192.0,192.11,4146.0,164.0357,164.0784,163.9588,164.0528,4146.0
2016-04-21 12:30:00,192.12,192.25,192.12,192.25,7916.0,164.0613,164.1723,164.0613,164.1723,7916.0
2016-04-21 12:35:00,192.25,192.27,192.13,192.13,5142.0,164.1723,164.1894,164.0699,164.0699,5142.0
2016-04-21 12:40:00,192.16,192.32,192.16,192.32,59822.0,164.0955,164.2321,164.0955,164.2321,59822.0
2016-04-21 12:45:00,192.31,192.31,192.1,192.1,13174.0,164.2236,164.2236,164.0442,164.0442,13174.0
2016-04-21 12:50:00,192.1,192.13,192.0,192.11,19161.0,164.0442,164.0699,163.9588,164.0528,19161.0
2016-04-21 12:55:00,192.09,192.11,192.05,192.05,8384.0,164.0357,164.0528,164.0015,164.0015,8384.0
2016-04-21 13:00:00,192.05,192.24,191.98,191.98,18409.0,164.0015,164.1638,163.9418,163.9418,18409.0
2016-04-21 13:05:00,191.95,192.02,191.88,191.88,18004.0,163.9162,163.9759,163.8564,163.8564,18004.0
2016-04-21 13:10:00,191.88,192.01,191.88,191.96,12927.0,163.8564,163.9674,163.8564,163.9247,12927.0
2016-04-21 13:15:00,191.92,191.93,191.87,191.92,16675.0,163.8905,163.8991,163.8478,163.8905,16675.0
2016-04-21 13:20:00,191.93,192.06,191.93,192.0,12439.0,163.8991,164.0101,163.8991,163.9588,12439.0
2016-04-21 13:25:00,191.98,192.0,191.86,191.86,21308.0,163.9418,163.9588,163.8393,163.8393,21308.0
2016-04-21 13:30:00,191.86,191.88,191.79,191.79,15514.0,163.8393,163.8564,163.7795,163.7795,15514.0
2016-04-21 13:35:00,191.79,192.0,191.78,191.93,23643.0,163.7795,163.9588,163.771,163.8991,23643.0
2016-04-21 13:40:00,191.94,192.07,191.92,192.02,17124.0,163.9076,164.0186,163.8905,163.9759,17124.0
2016-04-21 13:45:00,192.01,192.01,191.86,191.87,8944.0,163.9674,163.9674,163.8393,163.8478,8944.0
2016-04-21 13:50:00,191.88,191.89,191.74,191.75,14631.0,163.8564,163.8649,163.7368,163.7454,14631.0
2016-04-21 13:55:00,191.75,191.78,191.7,191.75,24278.0,163.7454,163.771,163.7027,163.7454,24278.0
2016-04-21 14:00:00,191.73,191.75,191.66,191.66,29707.0,163.7283,163.7454,163.6685,163.6685,29707.0
2016-04-21 14:05:00,191.65,191.76,191.62,191.68,38297.0,163.66,163.7539,163.6343,163.6856,38297.0
2016-04-21 14:10:00,191.66,191.82,191.63,191.81,24705.0,163.6685,163.8051,163.6429,163.7966,24705.0
2016-04-21 14:15:00,191.81,191.83,191.65,191.67,16952.0,163.7966,163.8137,163.66,163.677,16952.0
2016-04-21 14:20:00,191.68,191.78,191.67,191.72,16593.0,163.6856,163.771,163.677,163.7197,16593.0
2016-04-21 14:25:00,191.69,191.75,191.63,191.67,14209.0,163.6941,163.7454,163.6429,163.677,14209.0
2016-04-21 14:30:00,191.67,191.67,191.47,191.48,23793.0,163.677,163.677,163.5063,163.5148,23793.0
2016-04-21 14:35:00,191.47,191.5,191.37,191.43,22667.0,163.5063,163.5319,163.4209,163.4721,22667.0
2016-04-21 14:40:00,191.41,191.46,191.38,191.46,19172.0,163.455,163.4977,163.4294,163.4977,19172.0
2016-04-21 14:45:00,191.46,191.57,191.45,191.56,13520.0,163.4977,163.5916,163.4892,163.5831,13520.0
2016-04-21 14:50:00,191.59,191.66,191.55,191.55,19100.0,163.6087,163.6685,163.5746,163.5746,19100.0
2016-04-21 14:55:00,191.57,191.65,191.54,191.63,19338.0,163.5916,163.66,163.566,163.6429,19338.0
2016-04-21 15:00:00,191.65,191.82,191.65,191.75,8659.0,163.66,163.8051,163.66,163.7454,8659.0
2016-04-21 15:05:00,191.77,191.8,191.69,191.7,10197.0,163.7624,163.7881,163.6941,163.7027,10197.0
2016-04-21 15:10:00,191.71,191.78,191.68,191.69,8569.0,163.7112,163.771,163.6856,163.6941,8569.0
2016-04-21 15:15:00,191.71,191.76,191.57,191.59,8616.0,163.7112,163.7539,163.5916,163.6087,8616.0
2016-04-21 15:20:00,191.6,191.65,191.55,191.55,6321.0,163.6173,163.66,163.5746,163.5746,6321.0
2016-04-21 15:25:00,191.55,191.58,191.41,191.42,21867.0,163.5746,163.6002,163.455,163.4636,21867.0
2016-04-21 15:30:00,191.39,191.6,191.39,191.58,15211.0,163.4379,163.6173,163.4379,163.6002,15211.0
2016-04-21 15:35:00,191.59,191.63,191.53,191.54,13335.0,163.6087,163.6429,163.5575,163.566,13335.0
2016-04-21 15:40:00,191.57,191.75,191.56,191.68,14811.0,163.5916,163.7454,163.5831,163.6856,14811.0
2016-04-21 15:45:00,191.68,191.81,191.64,191.74,39613.0,163.6856,163.7966,163.6514,163.7368,39613.0
2016-04-21 15:50:00,191.7,191.7,191.61,191.66,21419.0,163.7027,163.7027,163.6258,163.6685,21419.0
2016-04-21 15:55:00,191.68,191.78,191.6,191.65,105483.0,163.6856,163.771,163.6173,163.66,105483.0
2016-04-22 09:30:00,191.3,191.58,191.24,191.58,86180.0,163.3611,163.6002,163.3098,163.6002,86180.0
2016-04-22 09:35:00,191.6,191.77,191.56,191.67,38738.0,163.6173,163.7624,163.5831,163.677,38738.0
2016-04-22 09:40:00,191.7,191.82,191.48,191.79,48308.0,163.7027,163.8051,163.5148,163.7795,48308.0
2016-04-22 09:45:00,191.72,191.87,191.67,191.77,42402.0,163.7197,163.8478,163.677,163.7624,42402.0
2016-04-22 09:50:00,191.73,191.86,191.61,191.61,56047.0,163.7283,163.8393,163.6258,163.6258,56047.0
2016-04-22 09:55:00,191.63,191.81,191.58,191.78,44544.0,163.6429,163.7966,163.6002,163.771,44544.0
2016-04-22 10:00:00,191.82,191.94,191.72,191.74,32063.0,163.8051,163.9076,163.7197,163.7368,32063.0
2016-04-22 10:05:00,191.74,191.8,191.62,191.62,19123.0,163.7368,163.7881,163.6343,163.6343,19123.0
2016-04-22 10:10:00,191.62,191.77,191.62,191.71,39757.0,163.6343,163.7624,163.6343,163.7112,39757.0
2016-04-22 10:15:00,191.75,191.75,191.48,191.48,17464.0,163.7454,163.7454,163.5148,163.5148,17464.0
2016-04-22 10:20:00,191.48,191.52,191.34,191.34,26986.0,163.5148,163.549,163.3952,163.3952,26986.0
2016-04-22 10:25:00,191.33,191.38,191.28,191.37,22739.0,163.3867,163.4294,163.344,163.4209,22739.0
2016-04-22 10:30:00,191.37,191.54,191.33,191.38,39393.0,163.4209,163.566,163.3867,163.4294,39393.0
2016-04-22 10:35:00,191.38,191.44,191.13,191.13,41484.0,163.4294,163.4806,163.2159,163.2159,41484.0
2016-04-22 10:40:00,191.14,191.14,190.83,190.85,38160.0,163.2244,163.2244,162.9597,162.9768,38160.0
2016-04-22 10:45:00,190.84,190.84,190.69,190.75,17132.0,162.9683,162.9683,162.8402,162.8914,17132.0
2016-04-22 10:50:00,190.75,190.91,190.75,190.89,28212.0,162.8914,163.028,162.8914,163.011,28212.0
2016-04-22 10:55:00,190.89,190.92,190.75,190.79,21559.0,163.011,163.0366,162.8914,162.9256,21559.0
2016-04-22 11:00:00,190.81,190.98,190.81,190.86,21394.0,162.9426,163.0878,162.9426,162.9853,21394.0
2016-04-22 11:05:00,190.87,190.93,190.85,190.88,14127.0,162.9939,163.0451,162.9768,163.0024,14127.0
2016-04-22 11:10:00,190.87,190.92,190.78,190.88,15254.0,162.9939,163.0366,162.917,163.0024,15254.0
2016-04-22 11:15:00,190.85,190.91,190.81,190.9,7915.0,162.9768,163.028,162.9426,163.0195,7915.0
2016-04-22 11:20:00,190.88,191.04,190.85,190.93,27579.0,163.0024,163.1391,162.9768,163.0451,27579.0
2016-04-22 11:25:00,190.95,190.95,190.82,190.9,23297.0,163.0622,163.0622,162.9512,163.0195,23297.0
2016-04-22 11:30:00,190.9,191.16,190.9,191.1,45114.0,163.0195,163.2415,163.0195,163.1903,45114.0
2016-04-22 11:35:00,191.12,191.2,191.12,191.14,11660.0,163.2074,163.2757,163.2074,163.2244,11660.0
2016-04-22 11:40:00,191.15,191.16,191.07,191.12,25338.0,163.233,163.2415,163.1647,163.2074,25338.0
2016-04-22 11:45:00,191.09,191.12,191.0,191.12,11278.0,163.1818,163.2074,163.1049,163.2074,11278.0
2016-04-22 11:50:00,191.1,191.14,190.99,191.11,12243.0,163.1903,163.2244,163.0964,163.1988,12243.0
2016-04-22 11:55:00,191.08,191.17,191.05,191.17,16415.0,163.1732,163.2501,163.1476,163.2501,16415.0
2016-04-22 12:00:00,191.18,191.2,191.11,191.11,13275.0,163.2586,163.2757,163.1988,163.1988,13275.0
2016-04-22 12:05:00,191.07,191.14,191.07,191.13,8128.0,163.1647,163.2244,163.1647,163.2159,8128.0
2016-04-22 12:10:00,191.13,191.18,191.05,191.06,8265.0,163.2159,163.2586,163.1476,163.1561,8265.0
2016-04-22 12:15:00,191.04,191.07,190.97,191.04,7810.0,163.1391,163.1647,163.0793,163.1391,7810.0
2016-04-22 12:20:00,191.04,191.05,190.87,190.91,21368.0,163.1391,163.1476,162.9939,163.028,21368.0
2016-04-22 12:25:00,190.91,191.0,190.82,190.82,3740.0,163.028,163.1049,162.9512,162.9512,3740.0
2016-04-22 12:30:00,190.9,190.98,190.85,190.96,3620.0,163.0195,163.0878,162.9768,163.0707,3620.0
2016-04-22 12:35:00,190.95,191.0,190.93,190.98,43502.0,163.0622,163.1049,163.0451,163.0878,43502.0
2016-04-22 12:40:00,190.97,191.02,190.94,191.01,28814.0,163.0793,163.122,163.0537,163.1134,28814.0
2016-04-22 12:45:00,191.01,191.01,190.8,190.83,18355.0,163.1134,163.1134,162.9341,162.9597,18355.0
2016-04-22 12:50:00,190.84,190.91,190.79,190.85,18659.0,162.9683,163.028,162.9256,162.9768,18659.0
2016-04-22 12:55:00,190.85,190.9,190.83,190.85,6720.0,162.9768,163.0195,162.9597,162.9768,6720.0
2016-04-22 13:00:00,190.9,191.07,190.88,191.04,6128.0,163.0195,163.1647,163.0024,163.1391,6128.0
2016-04-22 13:05:00,191.03,191.07,191.0,191.05,4914.0,163.1305,163.1647,163.1049,163.1476,4914.0
2016-04-22 13:10:00,191.04,191.1,191.03,191.03,9902.0,163.1391,163.1903,163.1305,163.1305,9902.0
2016-04-22 13:15:00,191.05,191.06,190.93,190.98,5095.0,163.1476,163.1561,163.0451,163.0878,5095.0
2016-04-22 13:20:00,190.97,190.97,190.84,190.93,11053.0,163.0793,163.0793,162.9683,163.0451,11053.0
2016-04-22 13:25:00,190.99,190.99,190.92,190.94,2743.0,163.0964,163.0964,163.0366,163.0537,2743.0
2016-04-22 13:30:00,190.94,191.04,190.92,191.03,3126.0,163.0537,163.1391,163.0366,163.1305,3126.0
2016-04-22 13:35:00,191.04,191.11,191.03,191.1,27293.0,163.1391,163.1988,163.1305,163.1903,27293.0
2016-04-22 13:40:00,191.17,191.49,191.17,191.46,22919.0,163.2501,163.5233,163.2501,163.4977,22919.0
2016-04-22 13:45:00,191.48,191.56,191.4,191.44,10308.0,163.5148,163.5831,163.4465,163.4806,10308.0
2016-04-22 13:50:00,191.42,191.52,191.41,191.48,22463.0,163.4636,163.549,163.455,163.5148,22463.0
2016-04-22 13:55:00,191.5,191.5,191.37,191.39,15344.0,163.5319,163.5319,163.4209,163.4379,15344.0
2016-04-22 14:00:00,191.39,191.57,191.38,191.54,25529.0,163.4379,163.5916,163.4294,163.566,25529.0
2016-04-22 14:05:00,191.53,191.55,191.41,191.41,7241.0,163.5575,163.5746,163.455,163.455,7241.0
2016-04-22 14:10:00,191.39,191.46,191.35,191.36,6101.0,163.4379,163.4977,163.4038,163.4123,6101.0
2016-04-22 14:15:00,191.36,191.53,191.36,191.5,14836.0,163.4123,163.5575,163.4123,163.5319,14836.0
2016-04-22 14:20:00,191.53,191.68,191.52,191.63,20067.0,163.5575,163.6856,163.549,163.6429,20067.0
2016-04-22 14:25:00,191.63,191.73,191.63,191.71,19412.0,163.6429,163.7283,163.6429,163.7112,19412.0
2016-04-22 14:30:00,191.72,191.73,191.64,191.64,21727.0,163.7197,163.7283,163.6514,163.6514,21727.0
2016-04-22 14:35:00,191.65,191.71,191.63,191.64,5340.0,163.66,163.7112,163.6429,163.6514,5340.0
2016-04-22 14:40:00,191.63,191.75,191.61,191.72,18834.0,163.6429,163.7454,163.6258,163.7197,18834.0
2016-04-22 14:45:00,191.7,191.72,191.63,191.68,10384.0,163.7027,163.7197,163.6429,163.6856,10384.0
2016-04-22 14:50:00,191.7,191.7,191.64,191.65,4199.0,163.7027,163.7027,163.6514,163.66,4199.0
2016-04-22 14:55:00,191.66,191.71,191.66,191.69,3162.0,163.6685,163.7112,163.6685,163.6941,3162.0
2016-04-22 15:00:00,191.71,191.73,191.52,191.54,34660.0,163.7112,163.7283,163.549,163.566,34660.0
2016-04-22 15:05:00,191.53,191.59,191.52,191.59,8762.0,163.5575,163.6087,163.549,163.6087,8762.0
2016-04-22 15:10:00,191.61,191.72,191.61,191.64,5318.0,163.6258,163.7197,163.6258,163.6514,5318.0
2016-04-22 15:15:00,191.66,191.66,191.46,191.5,12487.0,163.6685,163.6685,163.4977,163.5319,12487.0
2016-04-22 15:20:00,191.5,191.55,191.39,191.52,11659.0,163.5319,163.5746,163.4379,163.549,11659.0
2016-04-22 15:25:00,191.53,191.64,191.53,191.63,20934.0,163.5575,163.6514,163.5575,163.6429,20934.0
2016-04-22 15:30:00,191.62,191.63,191.49,191.5,15960.0,163.6343,163.6429,163.5233,163.5319,15960.0
2016-04-22 15:35:00,191.52,191.59,191.48,191.53,2174.0,163.549,163.6087,163.5148,163.5575,2174.0
2016-04-22 15:40:00,191.52,191.58,191.44,191.49,12618.0,163.549,163.6002,163.4806,163.5233,12618.0
2016-04-22 15:45:00,191.54,191.69,191.54,191.61,12457.0,163.566,163.6941,163.566,163.6258,12457.0
2016-04-22 15:50:00,191.66,191.66,191.54,191.62,19788.0,163.6685,163.6685,163.566,163.6343,19788.0
2016-04-22 15:55:00,191.65,191.7,191.6,191.67,59610.0,163.66,163.7027,163.6173,163.677,59610.0
2016-04-25 09:30:00,191.07,191.22,190.96,191.22,68955.0,163.1647,163.2928,163.0707,163.2928,68955.0
2016-04-25 09:35:00,191.24,191.29,191.13,191.22,38562.0,163.3098,163.3525,163.2159,163.2928,38562.0
2016-04-25 09:40:00,191.18,191.18,190.93,190.93,13473.0,163.2586,163.2586,163.0451,163.0451,13473.0
2016-04-25 09:45:00,190.97,191.04,190.86,190.88,24448.0,163.0793,163.1391,162.9853,163.0024,24448.0
2016-04-25 09:50:00,190.8,190.84,190.74,190.81,5198.0,162.9341,162.9683,162.8829,162.9426,5198.0
2016-04-25 09:55:00,190.82,190.94,190.82,190.87,16642.0,162.9512,163.0537,162.9512,162.9939,16642.0
2016-04-25 10:00:00,190.86,191.02,190.83,190.94,20473.0,162.9853,163.122,162.9597,163.0537,20473.0
2016-04-25 10:05:00,190.87,190.91,190.71,190.73,8561.0,162.9939,163.028,162.8572,162.8743,8561.0
2016-04-25 10:10:00,190.72,190.78,190.63,190.65,16883.0,162.8658,162.917,162.7889,162.806,16883.0
2016-04-25 10:15:00,190.68,190.68,190.52,190.54,5150.0,162.8316,162.8316,162.695,162.7121,5150.0
2016-04-25 10:20:00,190.52,190.62,190.47,190.61,12149.0,162.695,162.7804,162.6523,162.7719,12149.0
2016-04-25 10:25:00,190.54,190.58,190.47,190.47,5140.0,162.7121,162.7462,162.6523,162.6523,5140.0
2016-04-25 10:30:00,190.51,190.61,190.45,190.58,8909.0,162.6865,162.7719,162.6352,162.7462,8909.0
2016-04-25 10:35:00,190.54,190.59,190.51,190.51,17125.0,162.7121,162.7548,162.6865,162.6865,17125.0
2016-04-25 10:40:00,190.5,190.58,190.44,190.56,6829.0,162.6779,162.7462,162.6267,162.7292,6829.0
2016-04-25 10:45:00,190.55,190.65,190.5,190.65,42313.0,162.7206,162.806,162.6779,162.806,42313.0
2016-04-25 10:50:00,190.54,190.58,190.46,190.56,4022.0,162.7121,162.7462,162.6438,162.7292,4022.0
2016-04-25 10:55:00,190.58,190.6,190.5,190.51,6726.0,162.7462,162.7633,162.6779,162.6865,6726.0
2016-04-25 11:00:00,190.48,190.58,190.48,190.54,7236.0,162.6608,162.7462,162.6608,162.7121,7236.0
2016-04-25 11:05:00,190.51,190.56,190.4,190.41,5332.0,162.6865,162.7292,162.5925,162.6011,5332.0
2016-04-25 11:10:00,190.35,190.54,190.35,190.53,864.0,162.5498,162.7121,162.5498,162.7035,864.0
2016-04-25 11:15:00,190.53,190.65,190.52,190.57,4719.0,162.7035,162.806,162.695,162.7377,4719.0
2016-04-25 11:20:00,190.64,190.76,190.63,190.73,10334.0,162.7975,162.8999,162.7889,162.8743,10334.0
2016-04-25 11:25:00,190.76,190.78,190.71,190.78,9396.0,162.8999,162.917,162.8572,162.917,9396.0
2016-04-25 11:30:00,190.76,190.76,190.67,190.71,3816.0,162.8999,162.8999,162.8231,162.8572,3816.0
2016-04-25 11:35:00,190.68,190.68,190.57,190.58,4141.0,162.8316,162.8316,162.7377,162.7462,4141.0
2016-04-25 11:40:00,190.57,190.63,190.56,190.57,3092.0,162.7377,162.7889,162.7292,162.7377,3092.0
2016-04-25 11:45:00,190.56,190.63,190.53,190.54,17608.0,162.7292,162.7889,162.7035,162.7121,17608.0
2016-04-25 11:50:00,190.55,190.64,190.52,190.62,11857.0,162.7206,162.7975,162.695,162.7804,11857.0
2016-04-25 11:55:00,190.61,190.62,190.56,190.57,53140.0,162.7719,162.7804,162.7292,162.7377,53140.0
2016-04-25 12:00:00,190.57,190.68,190.57,190.62,13344.0,162.7377,162.8316,162.7377,162.7804,13344.0
2016-04-25 12:05:00,190.62,190.66,190.58,190.62,4382.0,162.7804,162.8146,162.7462,162.7804,4382.0
2016-04-25 12:10:00,190.55,190.61,190.52,190.59,13488.0,162.7206,162.7719,162.695,162.7548,13488.0
2016-04-25 12:15:00,190.59,190.69,190.55,190.64,35413.0,162.7548,162.8402,162.7206,162.7975,35413.0
2016-04-25 12:20:00,190.64,190.68,190.61,190.62,28416.0,162.7975,162.8316,162.7719,162.7804,28416.0
2016-04-25 12:25:00,190.63,190.67,190.61,190.67,51913.0,162.7889,162.8231,162.7719,162.8231,51913.0
2016-04-25 12:30:00,190.68,190.75,190.64,190.75,8132.0,162.8316,162.8914,162.7975,162.8914,8132.0
2016-04-25 12:35:00,190.76,190.77,190.6,190.6,9006.0,162.8999,162.9085,162.7633,162.7633,9006.0
2016-04-25 12:40:00,190.62,190.65,190.61,190.61,7490.0,162.7804,162.806,162.7719,162.7719,7490.0
2016-04-25 12:45:00,190.62,190.72,190.6,190.72,9597.0,162.7804,162.8658,162.7633,162.8658,9597.0
2016-04-25 12:50:00,190.76,191.14,190.74,191.06,16932.0,162.8999,163.2244,162.8829,163.1561,16932.0
2016-04-25 12:55:00,191.1,191.1,191.02,191.06,15511.0,163.1903,163.1903,163.122,163.1561,15511.0
2016-04-25 13:00:00,191.08,191.1,191.04,191.06,22833.0,163.1732,163.1903,163.1391,163.1561,22833.0
2016-04-25 13:05:00,191.01,191.05,190.99,191.03,13086.0,163.1134,163.1476,163.0964,163.1305,13086.0
2016-04-25 13:10:00,190.98,191.2,190.98,191.17,29352.0,163.0878,163.2757,163.0878,163.2501,29352.0
2016-04-25 13:15:00,191.17,191.22,191.1,191.1,8089.0,163.2501,163.2928,163.1903,163.1903,8089.0
2016-04-25 13:20:00,191.15,191.18,191.01,191.03,29100.0,163.233,163.2586,163.1134,163.1305,29100.0
2016-04-25 13:25:00,191.05,191.17,191.05,191.07,16275.0,163.1476,163.2501,163.1476,163.1647,16275.0
2016-04-25 13:30:00,191.05,191.08,190.97,191.02,10826.0,163.1476,163.1732,163.0793,163.122,10826.0
2016-04-25 13:35:00,191.0,191.03,190.93,190.99,14042.0,163.1049,163.1305,163.0451,163.0964,14042.0
2016-04-25 13:40:00,190.99,191.02,190.94,190.94,20978.0,163.0964,163.122,163.0537,163.0537,20978.0
2016-04-25 13:45:00,190.96,190.99,190.94,190.96,5150.0,163.0707,163.0964,163.0537,163.0707,5150.0
2016-04-25 13:50:00,190.99,191.03,190.96,191.02,8352.0,163.0964,163.1305,163.0707,163.122,8352.0
2016-04-25 13:55:00,191.03,191.04,191.0,191.02,4056.0,163.1305,163.1391,163.1049,163.122,4056.0
2016-04-25 14:00:00,191.02,191.09,191.01,191.03,11407.0,163.122,163.1818,163.1134,163.1305,11407.0
2016-04-25 14:05:00,191.03,191.03,190.79,190.82,17533.0,163.1305,163.1305,162.9256,162.9512,17533.0
2016-04-25 14:10:00,190.82,190.83,190.78,190.83,10537.0,162.9512,162.9597,162.917,162.9597,10537.0
2016-04-25 14:15:00,190.84,190.85,190.81,190.84,10117.0,162.9683,162.9768,162.9426,162.9683,10117.0
2016-04-25 14:20:00,190.82,190.85,190.74,190.85,17187.0,162.9512,162.9768,162.8829,162.9768,17187.0
2016-04-25 14:25:00,190.83,190.97,190.83,190.97,7308.0,162.9597,163.0793,162.9597,163.0793,7308.0
2016-04-25 14:30:00,190.97,190.99,190.93,190.97,8869.0,163.0793,163.0964,163.0451,163.0793,8869.0
2016-04-25 14:35:00,190.97,191.02,190.92,190.97,6601.0,163.0793,163.122,163.0366,163.0793,6601.0
2016-04-25 14:40:00,190.97,190.99,190.89,190.95,19797.0,163.0793,163.0964,163.011,163.0622,19797.0
2016-04-25 14:45:00,190.95,190.96,190.84,190.84,16182.0,163.0622,163.0707,162.9683,162.9683,16182.0
2016-04-25 14:50:00,190.85,190.87,190.82,190.87,11242.0,162.9768,162.9939,162.9512,162.9939,11242.0
2016-04-25 14:55:00,190.85,191.07,190.85,191.02,18220.0,162.9768,163.1647,162.9768,163.122,18220.0
2016-04-25 15:00:00,190.99,191.01,190.9,190.9,6262.0,163.0964,163.1134,163.0195,163.0195,6262.0
2016-04-25 15:05:00,190.9,190.95,190.83,190.85,15464.0,163.0195,163.0622,162.9597,162.9768,15464.0
2016-04-25 15:10:00,190.85,190.95,190.83,190.86,9918.0,162.9768,163.0622,162.9597,162.9853,9918.0
2016-04-25 15:15:00,190.87,190.87,190.75,190.86,18660.0,162.9939,162.9939,162.8914,162.9853,18660.0
2016-04-25 15:20:00,190.87,190.9,190.82,190.9,17366.0,162.9939,163.0195,162.9512,163.0195,17366.0
2016-04-25 15:25:00,190.89,190.92,190.86,190.92,85392.0,163.011,163.0366,162.9853,163.0366,85392.0
2016-04-25 15:30:00,190.9,190.96,190.84,190.94,128729.0,163.0195,163.0707,162.9683,163.0537,128729.0
2016-04-25 15:35:00,190.93,191.1,190.93,191.08,77302.0,163.0451,163.1903,163.0451,163.1732,77302.0
2016-04-25 15:40:00,191.1,191.11,191.04,191.05,87729.0,163.1903,163.1988,163.1391,163.1476,87729.0
2016-04-25 15:45:00,191.05,191.16,191.05,191.08,17576.0,163.1476,163.2415,163.1476,163.1732,17576.0
2016-04-25 15:50:00,191.11,191.11,190.97,191.02,11947.0,163.1988,163.1988,163.0793,163.122,11947.0
2016-04-25 15:55:00,191.02,191.34,191.02,191.34,100124.0,163.122,163.3952,163.122,163.3952,100124.0
2016-04-26 09:30:00,191.72,191.77,191.57,191.61,39964.0,163.7197,163.7624,163.5916,163.6258,39964.0
2016-04-26 09:35:00,191.59,191.72,191.52,191.57,14289.0,163.6087,163.7197,163.549,163.5916,14289.0
2016-04-26 09:40:00,191.59,191.71,191.54,191.71,9282.0,163.6087,163.7112,163.566,163.7112,9282.0
2016-04-26 09:45:00,191.74,191.96,191.74,191.94,14571.0,163.7368,163.9247,163.7368,163.9076,14571.0
2016-04-26 09:50:00,191.94,192.02,191.87,192.02,32216.0,163.9076,163.9759,163.8478,163.9759,32216.0
2016-04-26 09:55:00,192.03,192.1,191.99,192.1,6159.0,163.9845,164.0442,163.9503,164.0442,6159.0
2016-04-26 10:00:00,192.07,192.16,192.03,192.07,10322.0,164.0186,164.0955,163.9845,164.0186,10322.0
2016-04-26 10:05:00,192.06,192.16,191.93,191.94,14439.0,164.0101,164.0955,163.8991,163.9076,14439.0
2016-04-26 10:10:00,191.94,192.0,191.8,191.84,17096.0,163.9076,163.9588,163.7881,163.8222,17096.0
2016-04-26 10:15:00,191.84,191.9,191.82,191.83,10363.0,163.8222,163.8735,163.8051,163.8137,10363.0
2016-04-26 10:20:00,191.82,191.85,191.7,191.72,13135.0,163.8051,163.8308,163.7027,163.7197,13135.0
2016-04-26 10:25:00,191.72,191.72,191.44,191.45,16627.0,163.7197,163.7197,163.4806,163.4892,16627.0
2016-04-26 10:30:00,191.42,191.51,191.39,191.49,14971.0,163.4636,163.5404,163.4379,163.5233,14971.0
2016-04-26 10:35:00,191.49,191.5,191.37,191.37,22240.0,163.5233,163.5319,163.4209,163.4209,22240.0
2016-04-26 10:40:00,191.34,191.49,191.34,191.47,11046.0,163.3952,163.5233,163.3952,163.5063,11046.0
2016-04-26 10:45:00,191.47,191.5,191.4,191.4,28488.0,163.5063,163.5319,163.4465,163.4465,28488.0
2016-04-26 10:50:00,191.41,191.41,191.25,191.27,25259.0,163.455,163.455,163.3184,163.3355,25259.0
2016-04-26 10:55:00,191.24,191.37,191.21,191.23,31442.0,163.3098,163.4209,163.2842,163.3013,31442.0
2016-04-26 11:00:00,191.22,191.25,191.14,191.17,31551.0,163.2928,163.3184,163.2244,163.2501,31551.0
2016-04-26 11:05:00,191.17,191.31,191.16,191.3,21417.0,163.2501,163.3696,163.2415,163.3611,21417.0
2016-04-26 11:10:00,191.32,191.39,191.32,191.33,5559.0,163.3782,163.4379,163.3782,163.3867,5559.0
2016-04-26 11:15:00,191.36,191.38,191.3,191.32,21105.0,163.4123,163.4294,163.3611,163.3782,21105.0
2016-04-26 11:20:00,191.33,191.44,191.33,191.42,19951.0,163.3867,163.4806,163.3867,163.4636,19951.0
2016-04-26 11:25:00,191.43,191.51,191.4,191.47,42374.0,163.4721,163.5404,163.4465,163.5063,42374.0
2016-04-26 11:30:00,191.5,191.51,191.4,191.42,20920.0,163.5319,163.5404,163.4465,163.4636,20920.0
2016-04-26 11:35:00,191.43,191.48,191.38,191.41,33692.0,163.4721,163.5148,163.4294,163.455,33692.0
2016-04-26 11:40:00,191.42,191.51,191.4,191.46,23252.0,163.4636,163.5404,163.4465,163.4977,23252.0
2016-04-26 11:45:00,191.44,191.55,191.38,191.55,24533.0,163.4806,163.5746,163.4294,163.5746,24533.0
2016-04-26 11:50:00,191.56,191.67,191.56,191.64,13520.0,163.5831,163.677,163.5831,163.6514,13520.0
2016-04-26 11:55:00,191.65,191.69,191.61,191.61,16077.0,163.66,163.6941,163.6258,163.6258,16077.0
2016-04-26 12:00:00,191.62,191.74,191.62,191.72,84598.0,163.6343,163.7368,163.6343,163.7197,84598.0
2016-04-26 12:05:00,191.73,191.77,191.71,191.72,32165.0,163.7283,163.7624,163.7112,163.7197,32165.0
2016-04-26 12:10:00,191.73,191.77,191.71,191.72,11310.0,163.7283,163.7624,163.7112,163.7197,11310.0
2016-04-26 12:15:00,191.72,191.77,191.7,191.77,8413.0,163.7197,163.7624,163.7027,163.7624,8413.0
2016-04-26 12:20:00,191.78,191.81,191.69,191.69,9045.0,163.771,163.7966,163.6941,163.6941,9045.0
2016-04-26 12:25:00,191.7,191.76,191.69,191.71,8636.0,163.7027,163.7539,163.6941,163.7112,8636.0
2016-04-26 12:30:00,191.73,191.76,191.67,191.67,11334.0,163.7283,163.7539,163.677,163.677,11334.0
2016-04-26 12:35:00,191.66,191.71,191.58,191.59,7972.0,163.6685,163.7112,163.6002,163.6087,7972.0
2016-04-26 12:40:00,191.58,191.65,191.58,191.63,13616.0,163.6002,163.66,163.6002,163.6429,13616.0
2016-04-26 12:45:00,191.65,191.65,191.58,191.58,5453.0,163.66,163.66,163.6002,163.6002,5453.0
2016-04-26 12:50:00,191.61,191.66,191.6,191.6,4844.0,163.6258,163.6685,163.6173,163.6173,4844.0
2016-04-26 12:55:00,191.61,191.61,191.47,191.5,14768.0,163.6258,163.6258,163.5063,163.5319,14768.0
2016-04-26 13:00:00,191.49,191.53,191.43,191.43,10207.0,163.5233,163.5575,163.4721,163.4721,10207.0
2016-04-26 13:05:00,191.4,191.42,191.37,191.42,10424.0,163.4465,163.4636,163.4209,163.4636,10424.0
2016-04-26 13:10:00,191.39,191.43,191.34,191.36,18470.0,163.4379,163.4721,163.3952,163.4123,18470.0
2016-04-26 13:15:00,191.35,191.49,191.31,191.49,28938.0,163.4038,163.5233,163.3696,163.5233,28938.0
2016-04-26 13:20:00,191.46,191.54,191.46,191.51,14991.0,163.4977,163.566,163.4977,163.5404,14991.0
2016-04-26 13:25:00,191.5,191.51,191.47,191.48,6768.0,163.5319,163.5404,163.5063,163.5148,6768.0
2016-04-26 13:30:00,191.51,191.58,191.51,191.52,8996.0,163.5404,163.6002,163.5404,163.549,8996.0
2016-04-26 13:35:00,191.5,191.51,191.44,191.46,6754.0,163.5319,163.5404,163.4806,163.4977,6754.0
2016-04-26 13:40:00,191.45,191.45,191.24,191.3,14903.0,163.4892,163.4892,163.3098,163.3611,14903.0
2016-04-26 13:45:00,191.31,191.38,191.31,191.37,7275.0,163.3696,163.4294,163.3696,163.4209,7275.0
2016-04-26 13:50:00,191.34,191.35,191.25,191.28,14683.0,163.3952,163.4038,163.3184,163.344,14683.0
2016-04-26 13:55:00,191.26,191.38,191.26,191.36,6185.0,163.3269,163.4294,163.3269,163.4123,6185.0
2016-04-26 14:00:00,191.37,191.45,191.37,191.42,9286.0,163.4209,163.4892,163.4209,163.4636,9286.0
2016-04-26 14:05:00,191.4,191.4,191.29,191.3,10160.0,163.4465,163.4465,163.3525,163.3611,10160.0
2016-04-26 14:10:00,191.29,191.45,191.29,191.45,14568.0,163.3525,163.4892,163.3525,163.4892,14568.0
2016-04-26 14:15:00,191.46,191.58,191.46,191.54,19821.0,163.4977,163.6002,163.4977,163.566,19821.0
2016-04-26 14:20:00,191.55,191.58,191.47,191.53,6918.0,163.5746,163.6002,163.5063,163.5575,6918.0
2016-04-26 14:25:00,191.52,191.59,191.36,191.36,12747.0,163.549,163.6087,163.4123,163.4123,12747.0
2016-04-26 14:30:00,191.3,191.41,191.3,191.41,16605.0,163.3611,163.455,163.3611,163.455,16605.0
2016-04-26 14:35:00,191.4,191.48,191.39,191.45,9982.0,163.4465,163.5148,163.4379,163.4892,9982.0
2016-04-26 14:40:00,191.42,191.47,191.4,191.43,13119.0,163.4636,163.5063,163.4465,163.4721,13119.0
2016-04-26 14:45:00,191.42,191.61,191.41,191.55,17817.0,163.4636,163.6258,163.455,163.5746,17817.0
2016-04-26 14:50:00,191.54,191.54,191.36,191.4,36133.0,163.566,163.566,163.4123,163.4465,36133.0
2016-04-26 14:55:00,191.38,191.43,191.37,191.39,8325.0,163.4294,163.4721,163.4209,163.4379,8325.0
2016-04-26 15:00:00,191.4,191.51,191.4,191.49,17602.0,163.4465,163.5404,163.4465,163.5233,17602.0
2016-04-26 15:05:00,191.49,191.49,191.33,191.33,11392.0,163.5233,163.5233,163.3867,163.3867,11392.0
2016-04-26 15:10:00,191.33,191.37,191.28,191.29,12320.0,163.3867,163.4209,163.344,163.3525,12320.0
2016-04-26 15:15:00,191.31,191.37,191.29,191.29,11179.0,163.3696,163.4209,163.3525,163.3525,11179.0
2016-04-26 15:20:00,191.28,191.38,191.15,191.24,12960.0,163.344,163.4294,163.233,163.3098,12960.0
2016-04-26 15:25:00,191.24,191.38,191.24,191.35,18905.0,163.3098,163.4294,163.3098,163.4038,18905.0
2016-04-26 15:30:00,191.35,191.58,191.35,191.55,39469.0,163.4038,163.6002,163.4038,163.5746,39469.0
2016-04-26 15:35:00,191.56,191.6,191.51,191.51,26026.0,163.5831,163.6173,163.5404,163.5404,26026.0
2016-04-26 15:40:00,191.51,191.6,191.49,191.59,19099.0,163.5404,163.6173,163.5233,163.6087,19099.0
2016-04-26 15:45:00,191.57,191.62,191.54,191.54,25348.0,163.5916,163.6343,163.566,163.566,25348.0
2016-04-26 15:50:00,191.55,191.6,191.53,191.54,24187.0,163.5746,163.6173,163.5575,163.566,24187.0
2016-04-26 15:55:00,191.55,191.69,191.51,191.67,78724.0,163.5746,163.6941,163.5404,163.677,78724.0
2016-04-27 09:30:00,191.21,191.63,191.21,191.63,54741.0,163.2842,163.6429,163.2842,163.6429,54741.0
2016-04-27 09:35:00,191.64,191.7,191.62,191.62,18713.0,163.6514,163.7027,163.6343,163.6343,18713.0
2016-04-27 09:40:00,191.66,191.71,191.57,191.58,17349.0,163.6685,163.7112,163.5916,163.6002,17349.0
2016-04-27 09:45:00,191.61,191.62,191.51,191.52,18748.0,163.6258,163.6343,163.5404,163.549,18748.0
2016-04-27 09:50:00,191.55,191.62,191.44,191.45,12223.0,163.5746,163.6343,163.4806,163.4892,12223.0
2016-04-27 09:55:00,191.46,191.57,191.44,191.46,11545.0,163.4977,163.5916,163.4806,163.4977,11545.0
2016-04-27 10:00:00,191.51,191.6,191.43,191.52,27831.0,163.5404,163.6173,163.4721,163.549,27831.0
2016-04-27 10:05:00,191.53,191.53,191.26,191.36,15734.0,163.5575,163.5575,163.3269,163.4123,15734.0
2016-04-27 10:10:00,191.36,191.38,191.26,191.32,9777.0,163.4123,163.4294,163.3269,163.3782,9777.0
2016-04-27 10:15:00,191.3,191.37,191.21,191.24,17734.0,163.3611,163.4209,163.2842,163.3098,17734.0
2016-04-27 10:20:00,191.26,191.29,191.19,191.28,14584.0,163.3269,163.3525,163.2671,163.344,14584.0
2016-04-27 10:25:00,191.25,191.3,191.19,191.2,7412.0,163.3184,163.3611,163.2671,163.2757,7412.0
2016-04-27 10:30:00,191.18,191.2,190.95,191.16,64920.0,163.2586,163.2757,163.0622,163.2415,64920.0
2016-04-27 10:35:00,191.11,191.13,190.89,190.9,113384.0,163.1988,163.2159,163.011,163.0195,113384.0
2016-04-27 10:40:00,190.88,190.97,190.8,190.96,54318.0,163.0024,163.0793,162.9341,163.0707,54318.0
2016-04-27 10:45:00,190.94,190.98,190.91,190.98,16009.0,163.0537,163.0878,163.028,163.0878,16009.0
2016-04-27 10:50:00,190.97,191.02,190.91,190.96,12972.0,163.0793,163.122,163.028,163.0707,12972.0
2016-04-27 10:55:00,190.93,191.03,190.89,190.93,14405.0,163.0451,163.1305,163.011,163.0451,14405.0
2016-04-27 11:00:00,190.92,191.0,190.86,191.0,17430.0,163.0366,163.1049,162.9853,163.1049,17430.0
2016-04-27 11:05:00,191.02,191.07,191.0,191.07,5180.0,163.122,163.1647,163.1049,163.1647,5180.0
2016-04-27 11:10:00,191.06,191.09,191.03,191.07,12832.0,163.1561,163.1818,163.1305,163.1647,12832.0
2016-04-27 11:15:00,191.07,191.16,191.05,191.16,4158.0,163.1647,163.2415,163.1476,163.2415,4158.0
2016-04-27 11:20:00,191.13,191.13,191.09,191.11,4877.0,163.2159,163.2159,163.1818,163.1988,4877.0
2016-04-27 11:25:00,191.18,191.26,191.16,191.25,5778.0,163.2586,163.3269,163.2415,163.3184,5778.0
2016-04-27 11:30:00,191.28,191.43,191.28,191.43,15819.0,163.344,163.4721,163.344,163.4721,15819.0
2016-04-27 11:35:00,191.46,191.5,191.37,191.42,38523.0,163.4977,163.5319,163.4209,163.4636,38523.0
2016-04-27 11:40:00,191.46,191.48,191.39,191.48,10199.0,163.4977,163.5148,163.4379,163.5148,10199.0
2016-04-27 11:45:00,191.45,191.52,191.42,191.48,20910.0,163.4892,163.549,163.4636,163.5148,20910.0
2016-04-27 11:50:00,191.48,191.5,191.47,191.48,5247.0,163.5148,163.5319,163.5063,163.5148,5247.0
2016-04-27 11:55:00,191.49,191.57,191.48,191.55,6786.0,163.5233,163.5916,163.5148,163.5746,6786.0
2016-04-27 12:00:00,191.56,191.56,191.49,191.49,25991.0,163.5831,163.5831,163.5233,163.5233,25991.0
2016-04-27 12:05:00,191.49,191.5,191.47,191.48,6066.0,163.5233,163.5319,163.5063,163.5148,6066.0
2016-04-27 12:10:00,191.46,191.47,191.38,191.39,27112.0,163.4977,163.5063,163.4294,163.4379,27112.0
2016-04-27 12:15:00,191.39,191.41,191.38,191.4,98662.0,163.4379,163.455,163.4294,163.4465,98662.0
2016-04-27 12:20:00,191.39,191.63,191.39,191.62,22498.0,163.4379,163.6429,163.4379,163.6343,22498.0
2016-04-27 12:25:00,191.63,191.67,191.59,191.65,7010.0,163.6429,163.677,163.6087,163.66,7010.0
2016-04-27 12:30:00,191.64,191.66,191.57,191.59,22927.0,163.6514,163.6685,163.5916,163.6087,22927.0
2016-04-27 12:35:00,191.58,191.61,191.51,191.6,52145.0,163.6002,163.6258,163.5404,163.6173,52145.0
2016-04-27 12:40:00,191.58,191.61,191.5,191.5,53888.0,163.6002,163.6258,163.5319,163.5319,53888.0
2016-04-27 12:45:00,191.51,191.53,191.48,191.51,7513.0,163.5404,163.5575,163.5148,163.5404,7513.0
2016-04-27 12:50:00,191.49,191.56,191.48,191.49,20392.0,163.5233,163.5831,163.5148,163.5233,20392.0
2016-04-27 12:55:00,191.49,191.5,191.47,191.48,2533.0,163.5233,163.5319,163.5063,163.5148,2533.0
2016-04-27 13:00:00,191.5,191.5,191.43,191.46,4985.0,163.5319,163.5319,163.4721,163.4977,4985.0
2016-04-27 13:05:00,191.46,191.47,191.4,191.43,6857.0,163.4977,163.5063,163.4465,163.4721,6857.0
2016-04-27 13:10:00,191.39,191.44,191.37,191.42,14977.0,163.4379,163.4806,163.4209,163.4636,14977.0
2016-04-27 13:15:00,191.41,191.48,191.41,191.42,7963.0,163.455,163.5148,163.455,163.4636,7963.0
2016-04-27 13:20:00,191.4,191.4,191.25,191.27,6037.0,163.4465,163.4465,163.3184,163.3355,6037.0
2016-04-27 13:25:00,191.28,191.36,191.23,191.25,39945.0,163.344,163.4123,163.3013,163.3184,39945.0
2016-04-27 13:30:00,191.25,191.34,191.25,191.33,2989.0,163.3184,163.3952,163.3184,163.3867,2989.0
2016-04-27 13:35:00,191.33,191.39,191.33,191.36,4192.0,163.3867,163.4379,163.3867,163.4123,4192.0
2016-04-27 13:40:00,191.37,191.42,191.37,191.42,4768.0,163.4209,163.4636,163.4209,163.4636,4768.0
2016-04-27 13:45:00,191.42,191.52,191.42,191.49,11550.0,163.4636,163.549,163.4636,163.5233,11550.0
2016-04-27 13:50:00,191.49,191.51,191.43,191.43,8275.0,163.5233,163.5404,163.4721,163.4721,8275.0
2016-04-27 13:55:00,191.43,191.44,191.24,191.27,29199.0,163.4721,163.4806,163.3098,163.3355,29199.0
2016-04-27 14:00:00,191.27,191.4,191.0,191.15,37147.0,163.3355,163.4465,163.1049,163.233,37147.0
2016-04-27 14:05:00,191.21,191.89,191.16,191.87,53489.0,163.2842,163.8649,163.2415,163.8478,53489.0
2016-04-27 14:10:00,191.89,191.93,191.64,191.72,24209.0,163.8649,163.8991,163.6514,163.7197,24209.0
2016-04-27 14:15:00,191.79,191.97,191.78,191.92,23412.0,163.7795,163.9332,163.771,163.8905,23412.0
2016-04-27 14:20:00,191.95,192.07,191.86,191.88,30828.0,163.9162,164.0186,163.8393,163.8564,30828.0
2016-04-27 14:25:00,191.83,191.98,191.81,191.82,27167.0,163.8137,163.9418,163.7966,163.8051,27167.0
2016-04-27 14:30:00,191.83,191.87,191.49,191.49,22232.0,163.8137,163.8478,163.5233,163.5233,22232.0
2016-04-27 14:35:00,191.49,191.63,191.49,191.53,29619.0,163.5233,163.6429,163.5233,163.5575,29619.0
2016-04-27 14:40:00,191.53,191.7,191.49,191.63,11737.0,163.5575,163.7027,163.5233,163.6429,11737.0
2016-04-27 14:45:00,191.61,191.75,191.57,191.64,20691.0,163.6258,163.7454,163.5916,163.6514,20691.0
2016-04-27 14:50:00,191.65,191.85,191.58,191.84,19255.0,163.66,163.8308,163.6002,163.8222,19255.0
2016-04-27 14:55:00,191.85,191.88,191.76,191.8,4649.0,163.8308,163.8564,163.7539,163.7881,4649.0
2016-04-27 15:00:00,191.76,192.11,191.74,192.05,32512.0,163.7539,164.0528,163.7368,164.0015,32512.0
2016-04-27 15:05:00,192.09,192.17,191.97,192.08,93664.0,164.0357,164.104,163.9332,164.0272,93664.0
2016-04-27 15:10:00,192.1,192.27,192.06,192.17,52227.0,164.0442,164.1894,164.0101,164.104,52227.0
2016-04-27 15:15:00,192.19,192.34,192.14,192.34,24248.0,164.1211,164.2492,164.0784,164.2492,24248.0
2016-04-27 15:20:00,192.34,192.42,192.32,192.38,16755.0,164.2492,164.3175,164.2321,164.2834,16755.0
2016-04-27 15:25:00,192.39,192.4,192.21,192.3,20842.0,164.2919,164.3004,164.1382,164.215,20842.0
2016-04-27 15:30:00,192.3,192.39,192.28,192.36,13182.0,164.215,164.2919,164.198,164.2663,13182.0
2016-04-27 15:35:00,192.34,192.42,192.3,192.37,5638.0,164.2492,164.3175,164.215,164.2748,5638.0
2016-04-27 15:40:00,192.39,192.41,192.25,192.37,10441.0,164.2919,164.309,164.1723,164.2748,10441.0
2016-04-27 15:45:00,192.35,192.44,192.26,192.31,14937.0,164.2577,164.3346,164.1809,164.2236,14937.0
2016-04-27 15:50:00,192.31,192.31,192.1,192.11,26739.0,164.2236,164.2236,164.0442,164.0528,26739.0
2016-04-27 15:55:00,192.12,192.12,191.91,192.01,89459.0,164.0613,164.0613,163.882,163.9674,89459.0
2016-04-28 09:30:00,191.22,191.27,190.97,191.1,49485.0,163.2928,163.3355,163.0793,163.1903,49485.0
2016-04-28 09:35:00,191.1,191.43,191.09,191.42,27972.0,163.1903,163.4721,163.1818,163.4636,27972.0
2016-04-28 09:40:00,191.43,191.62,191.35,191.61,33278.0,163.4721,163.6343,163.4038,163.6258,33278.0
2016-04-28 09:45:00,191.63,191.65,191.52,191.6,14514.0,163.6429,163.66,163.549,163.6173,14514.0
2016-04-28 09:50:00,191.66,191.76,191.57,191.6,5517.0,163.6685,163.7539,163.5916,163.6173,5517.0
2016-04-28 09:55:00,191.6,191.77,191.6,191.73,5602.0,163.6173,163.7624,163.6173,163.7283,5602.0
2016-04-28 10:00:00,191.72,191.93,191.71,191.9,18788.0,163.7197,163.8991,163.7112,163.8735,18788.0
2016-04-28 10:05:00,191.88,192.04,191.84,191.84,24510.0,163.8564,163.993,163.8222,163.8222,24510.0
2016-04-28 10:10:00,191.87,191.89,191.77,191.89,4252.0,163.8478,163.8649,163.7624,163.8649,4252.0
2016-04-28 10:15:00,191.82,191.82,191.71,191.78,7415.0,163.8051,163.8051,163.7112,163.771,7415.0
2016-04-28 10:20:00,191.71,191.77,191.63,191.63,7085.0,163.7112,163.7624,163.6429,163.6429,7085.0
2016-04-28 10:25:00,191.69,191.8,191.68,191.78,2495.0,163.6941,163.7881,163.6856,163.771,2495.0
2016-04-28 10:30:00,191.8,191.85,191.71,191.84,10904.0,163.7881,163.8308,163.7112,163.8222,10904.0
2016-04-28 10:35:00,191.85,191.95,191.82,191.9,6062.0,163.8308,163.9162,163.8051,163.8735,6062.0
2016-04-28 10:40:00,191.93,191.96,191.79,191.83,11842.0,163.8991,163.9247,163.7795,163.8137,11842.0
2016-04-28 10:45:00,191.84,192.12,191.83,192.07,15924.0,163.8222,164.0613,163.8137,164.0186,15924.0
2016-04-28 10:50:00,192.06,192.08,191.93,191.96,12004.0,164.0101,164.0272,163.8991,163.9247,12004.0
2016-04-28 10:55:00,192.0,192.13,191.98,192.08,10533.0,163.9588,164.0699,163.9418,164.0272,10533.0
2016-04-28 11:00:00,192.13,192.19,192.1,192.16,35443.0,164.0699,164.1211,164.0442,164.0955,35443.0
2016-04-28 11:05:00,192.18,192.21,192.09,192.09,10900.0,164.1126,164.1382,164.0357,164.0357,10900.0
2016-04-28 11:10:00,192.08,192.14,192.04,192.14,19999.0,164.0272,164.0784,163.993,164.0784,19999.0
2016-04-28 11:15:00,192.15,192.2,192.09,192.16,25397.0,164.0869,164.1296,164.0357,164.0955,25397.0
2016-04-28 11:20:00,192.18,192.32,192.18,192.3,7779.0,164.1126,164.2321,164.1126,164.215,7779.0
2016-04-28 11:25:00,192.29,192.32,192.25,192.27,7586.0,164.2065,164.2321,164.1723,164.1894,7586.0
2016-04-28 11:30:00,192.28,192.36,192.27,192.35,8368.0,164.198,164.2663,164.1894,164.2577,8368.0
2016-04-28 11:35:00,192.39,192.4,192.35,192.35,11083.0,164.2919,164.3004,164.2577,164.2577,11083.0
2016-04-28 11:40:00,192.38,192.39,192.3,192.32,6342.0,164.2834,164.2919,164.215,164.2321,6342.0
2016-04-28 11:45:00,192.32,192.32,192.23,192.24,7530.0,164.2321,164.2321,164.1553,164.1638,7530.0
2016-04-28 11:50:00,192.24,192.29,192.22,192.25,8003.0,164.1638,164.2065,164.1467,164.1723,8003.0
2016-04-28 11:55:00,192.23,192.25,192.19,192.21,4185.0,164.1553,164.1723,164.1211,164.1382,4185.0
2016-04-28 12:00:00,192.21,192.32,192.21,192.29,5131.0,164.1382,164.2321,164.1382,164.2065,5131.0
2016-04-28 12:05:00,192.29,192.33,192.25,192.3,7656.0,164.2065,164.2407,164.1723,164.215,7656.0
2016-04-28 12:10:00,192.31,192.32,192.21,192.21,9091.0,164.2236,164.2321,164.1382,164.1382,9091.0
2016-04-28 12:15:00,192.2,192.2,192.05,192.05,8700.0,164.1296,164.1296,164.0015,164.0015,8700.0
2016-04-28 12:20:00,192.04,192.08,192.03,192.03,14033.0,163.993,164.0272,163.9845,163.9845,14033.0
2016-04-28 12:25:00,192.02,192.09,192.02,192.09,3816.0,163.9759,164.0357,163.9759,164.0357,3816.0
2016-04-28 12:30:00,192.04,192.1,192.01,192.1,4998.0,163.993,164.0442,163.9674,164.0442,4998.0
2016-04-28 12:35:00,192.08,192.13,192.07,192.13,6896.0,164.0272,164.0699,164.0186,164.0699,6896.0
2016-04-28 12:40:00,192.13,192.2,192.11,192.18,25141.0,164.0699,164.1296,164.0528,164.1126,25141.0
2016-04-28 12:45:00,192.17,192.17,192.14,192.14,16223.0,164.104,164.104,164.0784,164.0784,16223.0
2016-04-28 12:50:00,192.16,192.27,192.12,192.26,18950.0,164.0955,164.1894,164.0613,164.1809,18950.0
2016-04-28 12:55:00,192.29,192.33,192.26,192.26,12425.0,164.2065,164.2407,164.1809,164.1809,12425.0
2016-04-28 13:00:00,192.28,192.28,192.01,192.01,10052.0,164.198,164.198,163.9674,163.9674,10052.0
2016-04-28 13:05:00,192.02,192.06,191.97,192.0,9525.0,163.9759,164.0101,163.9332,163.9588,9525.0
2016-04-28 13:10:00,192.01,192.01,191.85,191.97,17235.0,163.9674,163.9674,163.8308,163.9332,17235.0
2016-04-28 13:15:00,191.95,191.95,191.84,191.85,5341.0,163.9162,163.9162,163.8222,163.8308,5341.0
2016-04-28 13:20:00,191.82,191.87,191.76,191.81,5770.0,163.8051,163.8478,163.7539,163.7966,5770.0
2016-04-28 13:25:00,191.84,191.93,191.84,191.92,11627.0,163.8222,163.8991,163.8222,163.8905,11627.0
2016-04-28 13:30:00,191.94,191.98,191.93,191.95,9623.0,163.9076,163.9418,163.8991,163.9162,9623.0
2016-04-28 13:35:00,191.93,191.98,191.93,191.98,1608.0,163.8991,163.9418,163.8991,163.9418,1608.0
2016-04-28 13:40:00,191.95,191.95,191.88,191.95,14422.0,163.9162,163.9162,163.8564,163.9162,14422.0
2016-04-28 13:45:00,191.92,191.98,191.9,191.97,2551.0,163.8905,163.9418,163.8735,163.9332,2551.0
2016-04-28 13:50:00,191.98,192.05,191.96,192.04,5510.0,163.9418,164.0015,163.9247,163.993,5510.0
2016-04-28 13:55:00,192.02,192.03,191.93,191.93,2812.0,163.9759,163.9845,163.8991,163.8991,2812.0
2016-04-28 14:00:00,191.86,191.99,191.85,191.88,18654.0,163.8393,163.9503,163.8308,163.8564,18654.0
2016-04-28 14:05:00,191.9,191.92,191.87,191.91,3570.0,163.8735,163.8905,163.8478,163.882,3570.0
2016-04-28 14:10:00,191.89,191.91,191.79,191.84,17424.0,163.8649,163.882,163.7795,163.8222,17424.0
2016-04-28 14:15:00,191.78,191.81,191.75,191.79,18571.0,163.771,163.7966,163.7454,163.7795,18571.0
2016-04-28 14:20:00,191.77,191.79,191.7,191.79,11922.0,163.7624,163.7795,163.7027,163.7795,11922.0
2016-04-28 14:25:00,191.78,191.82,191.76,191.82,10457.0,163.771,163.8051,163.7539,163.8051,10457.0
2016-04-28 14:30:00,191.83,191.86,191.75,191.76,8880.0,163.8137,163.8393,163.7454,163.7539,8880.0
2016-04-28 14:35:00,191.78,191.8,191.59,191.59,12207.0,163.771,163.7881,163.6087,163.6087,12207.0
2016-04-28 14:40:00,191.59,191.7,191.59,191.62,8270.0,163.6087,163.7027,163.6087,163.6343,8270.0
2016-04-28 14:45:00,191.59,191.59,191.4,191.45,17176.0,163.6087,163.6087,163.4465,163.4892,17176.0
2016-04-28 14:50:00,191.44,191.46,191.35,191.35,23410.0,163.4806,163.4977,163.4038,163.4038,23410.0
2016-04-28 14:55:00,191.35,191.35,191.26,191.35,11212.0,163.4038,163.4038,163.3269,163.4038,11212.0
2016-04-28 15:00:00,191.36,191.36,191.24,191.29,8506.0,163.4123,163.4123,163.3098,163.3525,8506.0
2016-04-28 15:05:00,191.31,191.31,191.05,191.05,42495.0,163.3696,163.3696,163.1476,163.1476,42495.0
2016-04-28 15:10:00,191.04,191.04,190.64,190.64,36095.0,163.1391,163.1391,162.7975,162.7975,36095.0
2016-04-28 15:15:00,190.63,190.72,190.49,190.52,51170.0,162.7889,162.8658,162.6694,162.695,51170.0
2016-04-28 15:20:00,190.54,190.64,190.31,190.32,21979.0,162.7121,162.7975,162.5157,162.5242,21979.0
2016-04-28 15:25:00,190.32,190.32,189.88,189.92,54558.0,162.5242,162.5242,162.1485,162.1826,54558.0
2016-04-28 15:30:00,189.94,190.21,189.94,190.12,26746.0,162.1997,162.4303,162.1997,162.3534,26746.0
2016-04-28 15:35:00,190.18,190.32,190.1,190.2,24173.0,162.4047,162.5242,162.3363,162.4217,24173.0
2016-04-28 15:40:00,190.22,190.39,190.21,190.26,41450.0,162.4388,162.584,162.4303,162.473,41450.0
2016-04-28 15:45:00,190.26,190.5,190.16,190.16,39842.0,162.473,162.6779,162.3876,162.3876,39842.0
2016-04-28 15:50:00,190.12,190.19,189.87,189.97,34893.0,162.3534,162.4132,162.1399,162.2253,34893.0
2016-04-28 15:55:00,189.97,190.35,189.84,190.3,150500.0,162.2253,162.5498,162.1143,162.5071,150500.0
2016-04-29 09:30:00,189.62,189.94,189.61,189.94,45597.0,161.9264,162.1997,161.9179,162.1997,45597.0
2016-04-29 09:35:00,189.96,189.98,189.8,189.93,9690.0,162.2168,162.2339,162.0802,162.1912,9690.0
2016-04-29 09:40:00,189.93,189.93,189.7,189.76,7889.0,162.1912,162.1912,161.9948,162.046,7889.0
2016-04-29 09:45:00,189.71,189.71,189.36,189.36,35029.0,162.0033,162.0033,161.7044,161.7044,35029.0
2016-04-29 09:50:00,189.35,189.37,189.2,189.21,17450.0,161.6959,161.713,161.5678,161.5763,17450.0
2016-04-29 09:55:00,189.17,189.3,189.04,189.06,13195.0,161.5422,161.6532,161.4311,161.4482,13195.0
2016-04-29 10:00:00,189.01,189.03,188.77,188.98,322476.0,161.4055,161.4226,161.2006,161.3799,322476.0
2016-04-29 10:05:00,188.99,189.1,188.9,189.09,13190.0,161.3885,161.4824,161.3116,161.4738,13190.0
2016-04-29 10:10:00,189.08,189.26,189.06,189.18,14511.0,161.4653,161.619,161.4482,161.5507,14511.0
2016-04-29 10:15:00,189.12,189.24,189.1,189.22,2251.0,161.4995,161.6019,161.4824,161.5849,2251.0
2016-04-29 10:20:00,189.18,189.38,189.18,189.38,29891.0,161.5507,161.7215,161.5507,161.7215,29891.0
2016-04-29 10:25:00,189.27,189.29,189.06,189.28,3676.0,161.6276,161.6446,161.4482,161.6361,3676.0
2016-04-29 10:30:00,189.34,189.42,189.32,189.42,8162.0,161.6873,161.7557,161.6703,161.7557,8162.0
2016-04-29 10:35:00,189.46,189.64,189.44,189.58,16161.0,161.7898,161.9435,161.7727,161.8923,16161.0
2016-04-29 10:40:00,189.63,189.63,189.29,189.34,13284.0,161.935,161.935,161.6446,161.6873,13284.0
2016-04-29 10:45:00,189.27,189.27,189.07,189.11,12352.0,161.6276,161.6276,161.4568,161.4909,12352.0
2016-04-29 10:50:00,189.04,189.04,188.8,188.83,22809.0,161.4311,161.4311,161.2262,161.2518,22809.0
2016-04-29 10:55:00,188.86,188.95,188.83,188.93,19690.0,161.2774,161.3543,161.2518,161.3372,19690.0
2016-04-29 11:00:00,188.92,188.96,188.7,188.91,11988.0,161.3287,161.3628,161.1408,161.3201,11988.0
2016-04-29 11:05:00,188.88,189.03,188.85,188.97,28142.0,161.2945,161.4226,161.2689,161.3714,28142.0
2016-04-29 11:10:00,188.98,189.12,188.89,189.06,53551.0,161.3799,161.4995,161.3031,161.4482,53551.0
2016-04-29 11:15:00,189.09,189.09,188.71,188.74,11941.0,161.4738,161.4738,161.1493,161.175,11941.0
2016-04-29 11:20:00,188.7,188.73,188.59,188.61,10894.0,161.1408,161.1664,161.0469,161.0639,10894.0
2016-04-29 11:25:00,188.64,188.66,188.52,188.52,13834.0,161.0896,161.1066,160.9871,160.9871,13834.0
2016-04-29 11:30:00,188.54,188.56,188.41,188.44,15246.0,161.0042,161.0213,160.8932,160.9188,15246.0
2016-04-29 11:35:00,188.43,188.43,188.19,188.35,35438.0,160.9102,160.9102,160.7053,160.8419,35438.0
2016-04-29 11:40:00,188.3,188.32,188.17,188.19,40059.0,160.7992,160.8163,160.6882,160.7053,40059.0
2016-04-29 11:45:00,188.22,188.38,188.1,188.37,12126.0,160.7309,160.8675,160.6284,160.859,12126.0
2016-04-29 11:50:00,188.35,188.55,188.35,188.54,8204.0,160.8419,161.0127,160.8419,161.0042,8204.0
2016-04-29 11:55:00,188.53,188.59,188.5,188.53,8340.0,160.9956,161.0469,160.97,160.9956,8340.0
2016-04-29 12:00:00,188.48,188.55,188.33,188.35,18976.0,160.9529,161.0127,160.8248,160.8419,18976.0
2016-04-29 12:05:00,188.33,188.47,188.32,188.39,27927.0,160.8248,160.9444,160.8163,160.8761,27927.0
2016-04-29 12:10:00,188.39,188.4,188.23,188.23,8617.0,160.8761,160.8846,160.7394,160.7394,8617.0
2016-04-29 12:15:00,188.21,188.49,188.21,188.47,56132.0,160.7224,160.9615,160.7224,160.9444,56132.0
2016-04-29 12:20:00,188.59,188.63,188.55,188.57,10948.0,161.0469,161.081,161.0127,161.0298,10948.0
2016-04-29 12:25:00,188.55,188.66,188.55,188.61,23682.0,161.0127,161.1066,161.0127,161.0639,23682.0
2016-04-29 12:30:00,188.6,188.75,188.52,188.74,17747.0,161.0554,161.1835,160.9871,161.175,17747.0
2016-04-29 12:35:00,188.74,188.84,188.66,188.81,14099.0,161.175,161.2604,161.1066,161.2347,14099.0
2016-04-29 12:40:00,188.81,188.82,188.7,188.74,5141.0,161.2347,161.2433,161.1408,161.175,5141.0
2016-04-29 12:45:00,188.73,188.88,188.73,188.88,2928.0,161.1664,161.2945,161.1664,161.2945,2928.0
2016-04-29 12:50:00,188.88,188.93,188.75,188.77,16674.0,161.2945,161.3372,161.1835,161.2006,16674.0
2016-04-29 12:55:00,188.78,188.79,188.59,188.63,6841.0,161.2091,161.2177,161.0469,161.081,6841.0
2016-04-29 13:00:00,188.62,188.69,188.6,188.67,17230.0,161.0725,161.1323,161.0554,161.1152,17230.0
2016-04-29 13:05:00,188.64,188.92,188.63,188.89,77905.0,161.0896,161.3287,161.081,161.3031,77905.0
2016-04-29 13:10:00,188.87,189.08,188.81,189.07,10490.0,161.286,161.4653,161.2347,161.4568,10490.0
2016-04-29 13:15:00,189.07,189.07,188.96,189.07,7113.0,161.4568,161.4568,161.3628,161.4568,7113.0
2016-04-29 13:20:00,189.05,189.08,188.94,189.08,7866.0,161.4397,161.4653,161.3458,161.4653,7866.0
2016-04-29 13:25:00,189.09,189.11,188.94,188.95,7868.0,161.4738,161.4909,161.3458,161.3543,7868.0
2016-04-29 13:30:00,188.98,188.98,188.83,188.83,5223.0,161.3799,161.3799,161.2518,161.2518,5223.0
2016-04-29 13:35:00,188.81,188.93,188.69,188.74,28949.0,161.2347,161.3372,161.1323,161.175,28949.0
2016-04-29 13:40:00,188.71,188.71,188.49,188.52,10313.0,161.1493,161.1493,160.9615,160.9871,10313.0
2016-04-29 13:45:00,188.5,188.52,188.38,188.44,13143.0,160.97,160.9871,160.8675,160.9188,13143.0
2016-04-29 13:50:00,188.47,188.55,188.36,188.52,27094.0,160.9444,161.0127,160.8505,160.9871,27094.0
2016-04-29 13:55:00,188.47,188.47,188.29,188.34,12247.0,160.9444,160.9444,160.7907,160.8334,12247.0
2016-04-29 14:00:00,188.45,188.5,188.41,188.47,15338.0,160.9273,160.97,160.8932,160.9444,15338.0
2016-04-29 14:05:00,188.46,188.49,188.23,188.24,12943.0,160.9359,160.9615,160.7394,160.748,12943.0
2016-04-29 14:10:00,188.24,188.24,188.17,188.21,5730.0,160.748,160.748,160.6882,160.7224,5730.0
2016-04-29 14:15:00,188.17,188.31,188.05,188.29,14262.0,160.6882,160.8078,160.5857,160.7907,14262.0
2016-04-29 14:20:00,188.29,188.4,188.24,188.35,8423.0,160.7907,160.8846,160.748,160.8419,8423.0
2016-04-29 14:25:00,188.36,188.58,188.3,188.51,50798.0,160.8505,161.0383,160.7992,160.9786,50798.0
2016-04-29 14:30:00,188.51,188.52,188.28,188.41,23991.0,160.9786,160.9871,160.7821,160.8932,23991.0
2016-04-29 14:35:00,188.36,188.36,188.2,188.23,12208.0,160.8505,160.8505,160.7138,160.7394,12208.0
2016-04-29 14:40:00,188.23,188.29,188.2,188.22,13986.0,160.7394,160.7907,160.7138,160.7309,13986.0
2016-04-29 14:45:00,188.27,188.55,188.23,188.5,17428.0,160.7736,161.0127,160.7394,160.97,17428.0
2016-04-29 14:50:00,188.49,188.49,188.23,188.39,11662.0,160.9615,160.9615,160.7394,160.8761,11662.0
2016-04-29 14:55:00,188.46,188.46,188.21,188.28,17742.0,160.9359,160.9359,160.7224,160.7821,17742.0
2016-04-29 15:00:00,188.26,188.48,188.23,188.33,50042.0,160.7651,160.9529,160.7394,160.8248,50042.0
2016-04-29 15:05:00,188.3,188.65,188.29,188.52,25161.0,160.7992,161.0981,160.7907,160.9871,25161.0
2016-04-29 15:10:00,188.56,188.77,188.47,188.74,41776.0,161.0213,161.2006,160.9444,161.175,41776.0
2016-04-29 15:15:00,188.72,188.84,188.67,188.77,84191.0,161.1579,161.2604,161.1152,161.2006,84191.0
2016-04-29 15:20:00,188.77,188.93,188.67,188.74,31310.0,161.2006,161.3372,161.1152,161.175,31310.0
2016-04-29 15:25:00,188.75,188.81,188.61,188.65,17624.0,161.1835,161.2347,161.0639,161.0981,17624.0
2016-04-29 15:30:00,188.62,189.14,188.62,189.13,27879.0,161.0725,161.5165,161.0725,161.508,27879.0
2016-04-29 15:35:00,189.17,189.18,189.0,189.05,12984.0,161.5422,161.5507,161.397,161.4397,12984.0
2016-04-29 15:40:00,189.08,189.3,189.07,189.3,11346.0,161.4653,161.6532,161.4568,161.6532,11346.0
2016-04-29 15:45:00,189.31,189.66,189.24,189.29,71983.0,161.6617,161.9606,161.6019,161.6446,71983.0
2016-04-29 15:50:00,189.28,189.37,189.16,189.35,68453.0,161.6361,161.713,161.5336,161.6959,68453.0
2016-04-29 15:55:00,189.37,189.41,189.11,189.23,463078.0,161.713,161.7471,161.4909,161.5934,463078.0
2016-05-02 09:30:00,189.81,189.86,189.56,189.63,86535.0,162.0887,162.1314,161.8752,161.935,86535.0
2016-05-02 09:35:00,189.68,189.83,189.5,189.77,17535.0,161.9777,162.1058,161.824,162.0545,17535.0
2016-05-02 09:40:00,189.86,189.87,189.75,189.77,10734.0,162.1314,162.1399,162.0375,162.0545,10734.0
2016-05-02 09:45:00,189.69,189.72,189.42,189.52,4387.0,161.9862,162.0118,161.7557,161.841,4387.0
2016-05-02 09:50:00,189.48,189.7,189.34,189.67,10362.0,161.8069,161.9948,161.6873,161.9691,10362.0
2016-05-02 09:55:00,189.69,189.7,189.57,189.68,10102.0,161.9862,161.9948,161.8837,161.9777,10102.0
2016-05-02 10:00:00,189.52,189.63,189.4,189.59,17267.0,161.841,161.935,161.7386,161.9008,17267.0
2016-05-02 10:05:00,189.62,189.85,189.57,189.81,5430.0,161.9264,162.1229,161.8837,162.0887,5430.0
2016-05-02 10:10:00,189.81,189.91,189.75,189.89,9224.0,162.0887,162.1741,162.0375,162.157,9224.0
2016-05-02 10:15:00,189.92,190.15,189.91,190.07,5442.0,162.1826,162.379,162.1741,162.3107,5442.0
2016-05-02 10:20:00,190.02,190.11,190.01,190.07,6332.0,162.268,162.3449,162.2595,162.3107,6332.0
2016-05-02 10:25:00,190.05,190.13,189.99,190.0,5377.0,162.2936,162.362,162.2424,162.2509,5377.0
2016-05-02 10:30:00,190.0,190.06,189.99,190.03,2043.0,162.2509,162.3022,162.2424,162.2766,2043.0
2016-05-02 10:35:00,189.99,189.99,189.77,189.77,8957.0,162.2424,162.2424,162.0545,162.0545,8957.0
2016-05-02 10:40:00,189.88,189.9,189.83,189.85,2676.0,162.1485,162.1655,162.1058,162.1229,2676.0
2016-05-02 10:45:00,189.86,190.05,189.81,190.04,6499.0,162.1314,162.2936,162.0887,162.2851,6499.0
2016-05-02 10:50:00,190.02,190.02,189.63,189.66,8082.0,162.268,162.268,161.935,161.9606,8082.0
2016-05-02 10:55:00,189.68,189.76,189.6,189.7,26298.0,161.9777,162.046,161.9094,161.9948,26298.0
2016-05-02 11:00:00,189.74,189.79,189.69,189.76,7373.0,162.0289,162.0716,161.9862,162.046,7373.0
2016-05-02 11:05:00,189.85,189.93,189.82,189.93,3204.0,162.1229,162.1912,162.0972,162.1912,3204.0
2016-05-02 11:10:00,190.07,190.18,189.95,189.97,6098.0,162.3107,162.4047,162.2082,162.2253,6098.0
2016-05-02 11:15:00,189.94,190.01,189.91,190.01,10425.0,162.1997,162.2595,162.1741,162.2595,10425.0
2016-05-02 11:20:00,190.01,190.04,189.86,189.96,13419.0,162.2595,162.2851,162.1314,162.2168,13419.0
2016-05-02 11:25:00,189.95,190.0,189.76,189.98,22619.0,162.2082,162.2509,162.046,162.2339,22619.0
2016-05-02 11:30:00,189.97,190.04,189.87,189.97,11063.0,162.2253,162.2851,162.1399,162.2253,11063.0
2016-05-02 11:35:00,189.99,190.1,189.94,190.08,6496.0,162.2424,162.3363,162.1997,162.3193,6496.0
2016-05-02 11:40:00,190.12,190.13,189.91,189.91,30228.0,162.3534,162.362,162.1741,162.1741,30228.0
2016-05-02 11:45:00,189.88,189.89,189.79,189.82,1556.0,162.1485,162.157,162.0716,162.0972,1556.0
2016-05-02 11:50:00,189.85,189.97,189.77,189.93,4800.0,162.1229,162.2253,162.0545,162.1912,4800.0
2016-05-02 11:55:00,189.93,190.06,189.75,189.79,18167.0,162.1912,162.3022,162.0375,162.0716,18167.0
2016-05-02 12:00:00,189.78,189.81,189.68,189.75,10065.0,162.0631,162.0887,161.9777,162.0375,10065.0
2016-05-02 12:05:00,189.78,189.83,189.77,189.79,5161.0,162.0631,162.1058,162.0545,162.0716,5161.0
2016-05-02 12:10:00,189.78,189.83,189.73,189.74,7784.0,162.0631,162.1058,162.0204,162.0289,7784.0
2016-05-02 12:15:00,189.75,189.81,189.71,189.75,3810.0,162.0375,162.0887,162.0033,162.0375,3810.0
2016-05-02 12:20:00,189.8,189.87,189.8,189.82,7549.0,162.0802,162.1399,162.0802,162.0972,7549.0
2016-05-02 12:25:00,189.87,189.87,189.76,189.76,3444.0,162.1399,162.1399,162.046,162.046,3444.0
2016-05-02 12:30:00,189.77,189.96,189.77,189.91,10485.0,162.0545,162.2168,162.0545,162.1741,10485.0
2016-05-02 12:35:00,189.94,189.97,189.88,189.94,2766.0,162.1997,162.2253,162.1485,162.1997,2766.0
2016-05-02 12:40:00,189.92,189.98,189.85,189.91,9142.0,162.1826,162.2339,162.1229,162.1741,9142.0
2016-05-02 12:45:00,189.91,190.05,189.9,190.04,1600.0,162.1741,162.2936,162.1655,162.2851,1600.0
2016-05-02 12:50:00,190.04,190.07,190.02,190.07,1342.0,162.2851,162.3107,162.268,162.3107,1342.0
2016-05-02 12:55:00,190.06,190.15,190.01,190.14,32390.0,162.3022,162.379,162.2595,162.3705,32390.0
2016-05-02 13:00:00,190.13,190.19,190.09,190.1,6142.0,162.362,162.4132,162.3278,162.3363,6142.0
2016-05-02 13:05:00,190.13,190.19,190.09,190.09,8435.0,162.362,162.4132,162.3278,162.3278,8435.0
2016-05-02 13:10:00,190.12,190.36,190.1,190.34,5391.0,162.3534,162.5584,162.3363,162.5413,5391.0
2016-05-02 13:15:00,190.36,190.37,190.31,190.34,13514.0,162.5584,162.5669,162.5157,162.5413,13514.0
2016-05-02 13:20:00,190.35,190.44,190.32,190.35,6947.0,162.5498,162.6267,162.5242,162.5498,6947.0
2016-05-02 13:25:00,190.39,190.41,190.32,190.41,13970.0,162.584,162.6011,162.5242,162.6011,13970.0
2016-05-02 13:30:00,190.43,190.46,190.42,190.45,3373.0,162.6181,162.6438,162.6096,162.6352,3373.0
2016-05-02 13:35:00,190.44,190.44,190.39,190.42,2739.0,162.6267,162.6267,162.584,162.6096,2739.0
2016-05-02 13:40:00,190.44,190.45,190.43,190.45,39817.0,162.6267,162.6352,162.6181,162.6352,39817.0
2016-05-02 13:45:00,190.45,190.53,190.37,190.51,14839.0,162.6352,162.7035,162.5669,162.6865,14839.0
2016-05-02 13:50:00,190.5,190.51,190.46,190.51,17826.0,162.6779,162.6865,162.6438,162.6865,17826.0
2016-05-02 13:55:00,190.49,190.49,190.39,190.4,55475.0,162.6694,162.6694,162.584,162.5925,55475.0
2016-05-02 14:00:00,190.42,190.45,190.39,190.44,18381.0,162.6096,162.6352,162.584,162.6267,18381.0
2016-05-02 14:05:00,190.45,190.54,190.45,190.48,54565.0,162.6352,162.7121,162.6352,162.6608,54565.0
2016-05-02 14:10:00,190.49,190.57,190.49,190.57,14411.0,162.6694,162.7377,162.6694,162.7377,14411.0
2016-05-02 14:15:00,190.58,190.6,190.52,190.54,8421.0,162.7462,162.7633,162.695,162.7121,8421.0
2016-05-02 14:20:00,190.54,190.63,190.54,190.57,9300.0,162.7121,162.7889,162.7121,162.7377,9300.0
2016-05-02 14:25:00,190.59,190.59,190.51,190.53,69903.0,162.7548,162.7548,162.6865,162.7035,69903.0
2016-05-02 14:30:00,190.56,190.61,190.52,190.53,5905.0,162.7292,162.7719,162.695,162.7035,5905.0
2016-05-02 14:35:00,190.53,190.53,190.45,190.45,5225.0,162.7035,162.7035,162.6352,162.6352,5225.0
2016-05-02 14:40:00,190.42,190.48,190.42,190.45,5014.0,162.6096,162.6608,162.6096,162.6352,5014.0
2016-05-02 14:45:00,190.45,190.54,190.45,190.54,7755.0,162.6352,162.7121,162.6352,162.7121,7755.0
2016-05-02 14:50:00,190.55,190.56,190.44,190.44,82243.0,162.7206,162.7292,162.6267,162.6267,82243.0
2016-05-02 14:55:00,190.45,190.56,190.44,190.55,6944.0,162.6352,162.7292,162.6267,162.7206,6944.0
2016-05-02 15:00:00,190.56,190.67,190.54,190.67,16804.0,162.7292,162.8231,162.7121,162.8231,16804.0
2016-05-02 15:05:00,190.65,190.65,190.61,190.65,4119.0,162.806,162.806,162.7719,162.806,4119.0
2016-05-02 15:10:00,190.68,190.72,190.64,190.69,12680.0,162.8316,162.8658,162.7975,162.8402,12680.0
2016-05-02 15:15:00,190.71,190.71,190.62,190.65,13057.0,162.8572,162.8572,162.7804,162.806,13057.0
2016-05-02 15:20:00,190.64,190.69,190.6,190.68,9088.0,162.7975,162.8402,162.7633,162.8316,9088.0
2016-05-02 15:25:00,190.68,190.72,190.66,190.69,8638.0,162.8316,162.8658,162.8146,162.8402,8638.0
2016-05-02 15:30:00,190.66,190.66,190.58,190.61,8010.0,162.8146,162.8146,162.7462,162.7719,8010.0
2016-05-02 15:35:00,190.59,190.8,190.59,190.75,20680.0,162.7548,162.9341,162.7548,162.8914,20680.0
2016-05-02 15:40:00,190.76,190.95,190.75,190.89,15473.0,162.8999,163.0622,162.8914,163.011,15473.0
2016-05-02 15:45:00,190.89,190.89,190.78,190.78,53713.0,163.011,163.011,162.917,162.917,53713.0
2016-05-02 15:50:00,190.78,190.79,190.66,190.72,31079.0,162.917,162.9256,162.8146,162.8658,31079.0
2016-05-02 15:55:00,190.74,190.77,190.64,190.75,142312.0,162.8829,162.9085,162.7975,162.8914,142312.0
2016-05-03 09:30:00,189.44,189.51,189.35,189.38,61005.0,161.7727,161.8325,161.6959,161.7215,61005.0
2016-05-03 09:35:00,189.4,189.42,189.18,189.39,18469.0,161.7386,161.7557,161.5507,161.73,18469.0
2016-05-03 09:40:00,189.33,189.42,189.29,189.39,6600.0,161.6788,161.7557,161.6446,161.73,6600.0
2016-05-03 09:45:00,189.27,189.31,188.96,188.96,17083.0,161.6276,161.6617,161.3628,161.3628,17083.0
2016-05-03 09:50:00,188.9,189.0,188.8,188.94,19692.0,161.3116,161.397,161.2262,161.3458,19692.0
2016-05-03 09:55:00,188.96,189.01,188.87,189.01,15699.0,161.3628,161.4055,161.286,161.4055,15699.0
2016-05-03 10:00:00,188.99,188.99,188.67,188.68,12491.0,161.3885,161.3885,161.1152,161.1237,12491.0
2016-05-03 10:05:00,188.68,188.8,188.67,188.7,2946.0,161.1237,161.2262,161.1152,161.1408,2946.0
2016-05-03 10:10:00,188.7,188.7,188.5,188.57,8530.0,161.1408,161.1408,160.97,161.0298,8530.0
2016-05-03 10:15:00,188.58,188.76,188.5,188.76,13304.0,161.0383,161.192,160.97,161.192,13304.0
2016-05-03 10:20:00,188.76,188.81,188.7,188.77,18363.0,161.192,161.2347,161.1408,161.2006,18363.0
2016-05-03 10:25:00,188.8,188.96,188.8,188.83,15720.0,161.2262,161.3628,161.2262,161.2518,15720.0
2016-05-03 10:30:00,188.84,188.84,188.71,188.71,21127.0,161.2604,161.2604,161.1493,161.1493,21127.0
2016-05-03 10:35:00,188.69,188.69,188.53,188.67,14576.0,161.1323,161.1323,160.9956,161.1152,14576.0
2016-05-03 10:40:00,188.64,188.84,188.55,188.82,12784.0,161.0896,161.2604,161.0127,161.2433,12784.0
2016-05-03 10:45:00,188.7,188.77,188.64,188.71,6245.0,161.1408,161.2006,161.0896,161.1493,6245.0
2016-05-03 10:50:00,188.75,188.8,188.44,188.54,10483.0,161.1835,161.2262,160.9188,161.0042,10483.0
2016-05-03 10:55:00,188.64,188.64,188.5,188.5,4991.0,161.0896,161.0896,160.97,160.97,4991.0
2016-05-03 11:00:00,188.52,188.69,188.44,188.66,43927.0,160.9871,161.1323,160.9188,161.1066,43927.0
2016-05-03 11:05:00,188.67,188.72,188.58,188.69,35432.0,161.1152,161.1579,161.0383,161.1323,35432.0
2016-05-03 11:10:00,188.66,188.74,188.56,188.66,20271.0,161.1066,161.175,161.0213,161.1066,20271.0
2016-05-03 11:15:00,188.67,188.74,188.51,188.55,14679.0,161.1152,161.175,160.9786,161.0127,14679.0
2016-05-03 11:20:00,188.57,188.57,188.42,188.46,4168.0,161.0298,161.0298,160.9017,160.9359,4168.0
2016-05-03 11:25:00,188.46,188.64,188.46,188.47,14272.0,160.9359,161.0896,160.9359,160.9444,14272.0
2016-05-03 11:30:00,188.48,188.48,188.28,188.43,18794.0,160.9529,160.9529,160.7821,160.9102,18794.0
2016-05-03 11:35:00,188.45,188.58,188.45,188.55,15292.0,160.9273,161.0383,160.9273,161.0127,15292.0
2016-05-03 11:40:00,188.61,188.79,188.56,188.79,21547.0,161.0639,161.2177,161.0213,161.2177,21547.0
2016-05-03 11:45:00,188.78,188.9,188.75,188.82,6614.0,161.2091,161.3116,161.1835,161.2433,6614.0
2016-05-03 11:50:00,188.84,188.89,188.77,188.84,18361.0,161.2604,161.3031,161.2006,161.2604,18361.0
2016-05-03 11:55:00,188.82,188.87,188.73,188.8,14244.0,161.2433,161.286,161.1664,161.2262,14244.0
2016-05-03 12:00:00,188.8,188.87,188.73,188.74,11322.0,161.2262,161.286,161.1664,161.175,11322.0
2016-05-03 12:05:00,188.72,188.73,188.65,188.73,3500.0,161.1579,161.1664,161.0981,161.1664,3500.0
2016-05-03 12:10:00,188.7,188.71,188.58,188.58,8318.0,161.1408,161.1493,161.0383,161.0383,8318.0
2016-05-03 12:15:00,188.57,188.67,188.57,188.67,7612.0,161.0298,161.1152,161.0298,161.1152,7612.0
2016-05-03 12:20:00,188.68,188.76,188.58,188.75,5977.0,161.1237,161.192,161.0383,161.1835,5977.0
2016-05-03 12:25:00,188.7,188.74,188.67,188.71,4688.0,161.1408,161.175,161.1152,161.1493,4688.0
2016-05-03 12:30:00,188.71,188.81,188.69,188.8,6088.0,161.1493,161.2347,161.1323,161.2262,6088.0
2016-05-03 12:35:00,188.76,188.92,188.73,188.92,5767.0,161.192,161.3287,161.1664,161.3287,5767.0
2016-05-03 12:40:00,188.95,189.05,188.94,188.95,16600.0,161.3543,161.4397,161.3458,161.3543,16600.0
2016-05-03 12:45:00,188.95,188.95,188.87,188.95,30179.0,161.3543,161.3543,161.286,161.3543,30179.0
2016-05-03 12:50:00,188.95,189.08,188.94,189.0,22131.0,161.3543,161.4653,161.3458,161.397,22131.0
2016-05-03 12:55:00,189.01,189.09,189.0,189.08,10990.0,161.4055,161.4738,161.397,161.4653,10990.0
2016-05-03 13:00:00,189.06,189.09,189.02,189.08,5069.0,161.4482,161.4738,161.4141,161.4653,5069.0
2016-05-03 13:05:00,189.09,189.27,189.03,189.27,24482.0,161.4738,161.6276,161.4226,161.6276,24482.0
2016-05-03 13:10:00,189.28,189.3,189.15,189.15,32914.0,161.6361,161.6532,161.5251,161.5251,32914.0
2016-05-03 13:15:00,189.18,189.27,189.18,189.27,70517.0,161.5507,161.6276,161.5507,161.6276,70517.0
2016-05-03 13:20:00,189.25,189.32,189.23,189.31,119018.0,161.6105,161.6703,161.5934,161.6617,119018.0
2016-05-03 13:25:00,189.29,189.37,189.26,189.35,24790.0,161.6446,161.713,161.619,161.6959,24790.0
2016-05-03 13:30:00,189.4,189.44,189.32,189.34,14188.0,161.7386,161.7727,161.6703,161.6873,14188.0
2016-05-03 13:35:00,189.38,189.55,189.31,189.52,34814.0,161.7215,161.8667,161.6617,161.841,34814.0
2016-05-03 13:40:00,189.58,189.64,189.49,189.5,28805.0,161.8923,161.9435,161.8154,161.824,28805.0
2016-05-03 13:45:00,189.49,189.58,189.48,189.57,23010.0,161.8154,161.8923,161.8069,161.8837,23010.0
2016-05-03 13:50:00,189.57,189.66,189.48,189.48,42023.0,161.8837,161.9606,161.8069,161.8069,42023.0
2016-05-03 13:55:00,189.46,189.46,189.32,189.32,12166.0,161.7898,161.7898,161.6703,161.6703,12166.0
2016-05-03 14:00:00,189.34,189.41,189.3,189.36,27484.0,161.6873,161.7471,161.6532,161.7044,27484.0
2016-05-03 14:05:00,189.32,189.4,189.28,189.4,53463.0,161.6703,161.7386,161.6361,161.7386,53463.0
2016-05-03 14:10:00,189.39,189.43,189.12,189.15,58401.0,161.73,161.7642,161.4995,161.5251,58401.0
2016-05-03 14:15:00,189.16,189.24,189.05,189.06,55451.0,161.5336,161.6019,161.4397,161.4482,55451.0
2016-05-03 14:20:00,189.07,189.17,189.0,189.11,29630.0,161.4568,161.5422,161.397,161.4909,29630.0
2016-05-03 14:25:00,189.15,189.21,189.06,189.21,38038.0,161.5251,161.5763,161.4482,161.5763,38038.0
2016-05-03 14:30:00,189.22,189.27,189.17,189.23,14679.0,161.5849,161.6276,161.5422,161.5934,14679.0
2016-05-03 14:35:00,189.28,189.4,189.27,189.32,14471.0,161.6361,161.7386,161.6276,161.6703,14471.0
2016-05-03 14:40:00,189.28,189.3,189.19,189.24,17609.0,161.6361,161.6532,161.5592,161.6019,17609.0
2016-05-03 14:45:00,189.21,189.31,189.0,189.03,24604.0,161.5763,161.6617,161.397,161.4226,24604.0
2016-05-03 14:50:00,189.04,189.11,189.01,189.08,29750.0,161.4311,161.4909,161.4055,161.4653,29750.0
2016-05-03 14:55:00,189.14,189.26,189.06,189.21,24969.0,161.5165,161.619,161.4482,161.5763,24969.0
2016-05-03 15:00:00,189.23,189.25,189.1,189.14,42721.0,161.5934,161.6105,161.4824,161.5165,42721.0
2016-05-03 15:05:00,189.15,189.29,189.15,189.25,27513.0,161.5251,161.6446,161.5251,161.6105,27513.0
2016-05-03 15:10:00,189.27,189.28,188.96,188.98,31577.0,161.6276,161.6361,161.3628,161.3799,31577.0
2016-05-03 15:15:00,188.95,189.05,188.91,189.05,32298.0,161.3543,161.4397,161.3201,161.4397,32298.0
2016-05-03 15:20:00,189.04,189.1,188.84,189.0,28735.0,161.4311,161.4824,161.2604,161.397,28735.0
2016-05-03 15:25:00,188.98,189.13,188.95,189.03,15091.0,161.3799,161.508,161.3543,161.4226,15091.0
2016-05-03 15:30:00,189.01,189.09,188.75,188.81,18992.0,161.4055,161.4738,161.1835,161.2347,18992.0
2016-05-03 15:35:00,188.8,188.92,188.71,188.87,14485.0,161.2262,161.3287,161.1493,161.286,14485.0
2016-05-03 15:40:00,188.88,188.89,188.73,188.8,21083.0,161.2945,161.3031,161.1664,161.2262,21083.0
2016-05-03 15:45:00,188.82,189.15,188.82,189.14,45100.0,161.2433,161.5251,161.2433,161.5165,45100.0
2016-05-03 15:50:00,189.09,189.21,189.09,189.2,20107.0,161.4738,161.5763,161.4738,161.5678,20107.0
2016-05-03 15:55:00,189.2,189.2,188.98,189.07,89551.0,161.5678,161.5678,161.3799,161.4568,89551.0
2016-05-04 09:30:00,188.01,188.27,187.94,188.21,84014.0,160.5516,160.7736,160.4918,160.7224,84014.0
2016-05-04 09:35:00,188.22,188.23,187.9,187.93,25505.0,160.7309,160.7394,160.4576,160.4833,25505.0
2016-05-04 09:40:00,187.85,188.03,187.79,187.79,32353.0,160.4149,160.5687,160.3637,160.3637,32353.0
2016-05-04 09:45:00,187.82,188.05,187.77,188.05,117553.0,160.3893,160.5857,160.3466,160.5857,117553.0
2016-05-04 09:50:00,188.04,188.2,188.04,188.19,25105.0,160.5772,160.7138,160.5772,160.7053,25105.0
2016-05-04 09:55:00,188.23,188.39,188.21,188.34,22446.0,160.7394,160.8761,160.7224,160.8334,22446.0
2016-05-04 10:00:00,188.34,188.56,188.32,188.47,54801.0,160.8334,161.0213,160.8163,160.9444,54801.0
2016-05-04 10:05:00,188.42,188.42,188.19,188.25,7036.0,160.9017,160.9017,160.7053,160.7565,7036.0
2016-05-04 10:10:00,188.32,188.78,188.32,188.59,51855.0,160.8163,161.2091,160.8163,161.0469,51855.0
2016-05-04 10:15:00,188.57,188.57,188.44,188.56,33493.0,161.0298,161.0298,160.9188,161.0213,33493.0
2016-05-04 10:20:00,188.56,188.57,188.47,188.47,4180.0,161.0213,161.0298,160.9444,160.9444,4180.0
2016-05-04 10:25:00,188.5,188.54,188.43,188.48,8122.0,160.97,161.0042,160.9102,160.9529,8122.0
2016-05-04 10:30:00,188.45,188.49,188.28,188.36,35344.0,160.9273,160.9615,160.7821,160.8505,35344.0
2016-05-04 10:35:00,188.29,188.4,188.29,188.36,3557.0,160.7907,160.8846,160.7907,160.8505,3557.0
2016-05-04 10:40:00,188.33,188.36,188.08,188.13,10429.0,160.8248,160.8505,160.6114,160.6541,10429.0
2016-05-04 10:45:00,188.12,188.12,188.0,188.08,15125.0,160.6455,160.6455,160.543,160.6114,15125.0
2016-05-04 10:50:00,188.06,188.07,187.96,187.99,6163.0,160.5943,160.6028,160.5089,160.5345,6163.0
2016-05-04 10:55:00,188.07,188.11,188.01,188.09,5851.0,160.6028,160.637,160.5516,160.6199,5851.0
2016-05-04 11:00:00,188.07,188.27,187.97,188.2,19927.0,160.6028,160.7736,160.5174,160.7138,19927.0
2016-05-04 11:05:00,188.18,188.25,188.15,188.15,2432.0,160.6968,160.7565,160.6711,160.6711,2432.0
2016-05-04 11:10:00,188.14,188.15,187.99,188.02,14716.0,160.6626,160.6711,160.5345,160.5601,14716.0
2016-05-04 11:15:00,188.0,188.02,187.82,187.89,18593.0,160.543,160.5601,160.3893,160.4491,18593.0
2016-05-04 11:20:00,187.91,187.91,187.77,187.85,7571.0,160.4662,160.4662,160.3466,160.4149,7571.0
2016-05-04 11:25:00,187.8,187.84,187.71,187.72,5379.0,160.3722,160.4064,160.2954,160.3039,5379.0
2016-05-04 11:30:00,187.78,187.88,187.68,187.88,7432.0,160.3552,160.4406,160.2698,160.4406,7432.0
2016-05-04 11:35:00,187.93,187.99,187.84,187.95,7587.0,160.4833,160.5345,160.4064,160.5003,7587.0
2016-05-04 11:40:00,187.97,187.97,187.83,187.83,7446.0,160.5174,160.5174,160.3979,160.3979,7446.0
2016-05-04 11:45:00,187.86,188.03,187.86,188.02,2797.0,160.4235,160.5687,160.4235,160.5601,2797.0
2016-05-04 11:50:00,188.0,188.0,187.91,187.93,5545.0,160.543,160.543,160.4662,160.4833,5545.0
2016-05-04 11:55:00,187.91,188.01,187.89,187.94,11229.0,160.4662,160.5516,160.4491,160.4918,11229.0
2016-05-04 12:00:00,187.94,187.99,187.91,187.99,2438.0,160.4918,160.5345,160.4662,160.5345,2438.0
2016-05-04 12:05:00,188.0,188.13,187.99,187.99,19626.0,160.543,160.6541,160.5345,160.5345,19626.0
2016-05-04 12:10:00,188.01,188.2,188.01,188.2,2733.0,160.5516,160.7138,160.5516,160.7138,2733.0
2016-05-04 12:15:00,188.21,188.23,188.14,188.17,3363.0,160.7224,160.7394,160.6626,160.6882,3363.0
2016-05-04 12:20:00,188.14,188.25,188.14,188.22,12242.0,160.6626,160.7565,160.6626,160.7309,12242.0
2016-05-04 12:25:00,188.19,188.25,188.07,188.07,4250.0,160.7053,160.7565,160.6028,160.6028,4250.0
2016-05-04 12:30:00,188.1,188.17,188.06,188.17,3576.0,160.6284,160.6882,160.5943,160.6882,3576.0
2016-05-04 12:35:00,188.16,188.16,187.99,188.03,46418.0,160.6797,160.6797,160.5345,160.5687,46418.0
2016-05-04 12:40:00,187.99,187.99,187.85,187.86,15341.0,160.5345,160.5345,160.4149,160.4235,15341.0
2016-05-04 12:45:00,187.92,187.93,187.89,187.89,5241.0,160.4747,160.4833,160.4491,160.4491,5241.0
2016-05-04 12:50:00,187.86,187.88,187.8,187.82,23564.0,160.4235,160.4406,160.3722,160.3893,23564.0
2016-05-04 12:55:00,187.81,187.82,187.74,187.74,13920.0,160.3808,160.3893,160.321,160.321,13920.0
2016-05-04 13:00:00,187.72,187.82,187.68,187.81,7356.0,160.3039,160.3893,160.2698,160.3808,7356.0
2016-05-04 13:05:00,187.76,187.79,187.74,187.75,23057.0,160.3381,160.3637,160.321,160.3296,23057.0
2016-05-04 13:10:00,187.73,187.75,187.66,187.7,11723.0,160.3125,160.3296,160.2527,160.2869,11723.0
2016-05-04 13:15:00,187.72,187.89,187.71,187.89,10853.0,160.3039,160.4491,160.2954,160.4491,10853.0
2016-05-04 13:20:00,187.9,187.93,187.86,187.88,13191.0,160.4576,160.4833,160.4235,160.4406,13191.0
2016-05-04 13:25:00,187.86,188.03,187.84,188.02,6984.0,160.4235,160.5687,160.4064,160.5601,6984.0
2016-05-04 13:30:00,188.03,188.07,187.98,187.99,9381.0,160.5687,160.6028,160.526,160.5345,9381.0
2016-05-04 13:35:00,188.0,188.01,187.89,187.89,6666.0,160.543,160.5516,160.4491,160.4491,6666.0
2016-05-04 13:40:00,187.87,187.93,187.85,187.85,8186.0,160.432,160.4833,160.4149,160.4149,8186.0
2016-05-04 13:45:00,187.82,187.85,187.75,187.83,30379.0,160.3893,160.4149,160.3296,160.3979,30379.0
2016-05-04 13:50:00,187.89,187.98,187.82,187.82,10058.0,160.4491,160.526,160.3893,160.3893,10058.0
2016-05-04 13:55:00,187.83,187.83,187.7,187.73,15062.0,160.3979,160.3979,160.2869,160.3125,15062.0
2016-05-04 14:00:00,187.7,187.7,187.58,187.63,14870.0,160.2869,160.2869,160.1844,160.2271,14870.0
2016-05-04 14:05:00,187.64,187.64,187.47,187.6,91883.0,160.2356,160.2356,160.0904,160.2015,91883.0
2016-05-04 14:10:00,187.59,187.66,187.55,187.65,49232.0,160.1929,160.2527,160.1588,160.2442,49232.0
2016-05-04 14:15:00,187.64,187.71,187.58,187.71,9808.0,160.2356,160.2954,160.1844,160.2954,9808.0
2016-05-04 14:20:00,187.72,187.89,187.68,187.83,8094.0,160.3039,160.4491,160.2698,160.3979,8094.0
2016-05-04 14:25:00,187.86,187.99,187.86,187.99,29627.0,160.4235,160.5345,160.4235,160.5345,29627.0
2016-05-04 14:30:00,188.0,188.05,187.98,188.02,45686.0,160.543,160.5857,160.526,160.5601,45686.0
2016-05-04 14:35:00,188.02,188.08,187.96,188.05,29975.0,160.5601,160.6114,160.5089,160.5857,29975.0
2016-05-04 14:40:00,188.08,188.1,187.91,187.92,13590.0,160.6114,160.6284,160.4662,160.4747,13590.0
2016-05-04 14:45:00,187.91,187.98,187.91,187.96,20317.0,160.4662,160.526,160.4662,160.5089,20317.0
2016-05-04 14:50:00,187.98,188.05,187.92,187.95,26642.0,160.526,160.5857,160.4747,160.5003,26642.0
2016-05-04 14:55:00,187.96,187.96,187.87,187.91,14115.0,160.5089,160.5089,160.432,160.4662,14115.0
2016-05-04 15:00:00,187.9,187.98,187.76,187.85,50363.0,160.4576,160.526,160.3381,160.4149,50363.0
2016-05-04 15:05:00,187.86,187.87,187.73,187.84,15991.0,160.4235,160.432,160.3125,160.4064,15991.0
2016-05-04 15:10:00,187.85,187.98,187.76,187.96,82388.0,160.4149,160.526,160.3381,160.5089,82388.0
2016-05-04 15:15:00,188.01,188.03,187.93,187.97,98024.0,160.5516,160.5687,160.4833,160.5174,98024.0
2016-05-04 15:20:00,187.98,188.07,187.93,188.04,37000.0,160.526,160.6028,160.4833,160.5772,37000.0
2016-05-04 15:25:00,188.07,188.07,187.88,187.9,13969.0,160.6028,160.6028,160.4406,160.4576,13969.0
2016-05-04 15:30:00,187.94,188.02,187.91,188.02,20745.0,160.4918,160.5601,160.4662,160.5601,20745.0
2016-05-04 15:35:00,188.02,188.12,187.95,188.05,8111.0,160.5601,160.6455,160.5003,160.5857,8111.0
2016-05-04 15:40:00,188.05,188.3,188.05,188.19,18997.0,160.5857,160.7992,160.5857,160.7053,18997.0
2016-05-04 15:45:00,188.2,188.27,188.18,188.25,10244.0,160.7138,160.7736,160.6968,160.7565,10244.0
2016-05-04 15:50:00,188.24,188.24,188.1,188.1,11922.0,160.748,160.748,160.6284,160.6284,11922.0
2016-05-04 15:55:00,188.09,188.09,187.92,188.01,76341.0,160.6199,160.6199,160.4747,160.5516,76341.0
2016-05-05 09:30:00,188.57,188.65,188.44,188.53,40253.0,161.0298,161.0981,160.9188,160.9956,40253.0
2016-05-05 09:35:00,188.56,188.7,188.36,188.69,20317.0,161.0213,161.1408,160.8505,161.1323,20317.0
2016-05-05 09:40:00,188.66,188.66,188.32,188.35,28826.0,161.1066,161.1066,160.8163,160.8419,28826.0
2016-05-05 09:45:00,188.34,188.41,188.24,188.41,11288.0,160.8334,160.8932,160.748,160.8932,11288.0
2016-05-05 09:50:00,188.4,188.59,188.36,188.52,23599.0,160.8846,161.0469,160.8505,160.9871,23599.0
2016-05-05 09:55:00,188.54,188.58,188.3,188.41,18963.0,161.0042,161.0383,160.7992,160.8932,18963.0
2016-05-05 10:00:00,188.41,188.75,188.34,188.75,15092.0,160.8932,161.1835,160.8334,161.1835,15092.0
2016-05-05 10:05:00,188.79,188.82,188.69,188.74,12873.0,161.2177,161.2433,161.1323,161.175,12873.0
2016-05-05 10:10:00,188.71,188.88,188.71,188.85,7171.0,161.1493,161.2945,161.1493,161.2689,7171.0
2016-05-05 10:15:00,188.9,188.9,188.67,188.74,20588.0,161.3116,161.3116,161.1152,161.175,20588.0
2016-05-05 10:20:00,188.73,188.73,188.57,188.62,7575.0,161.1664,161.1664,161.0298,161.0725,7575.0
2016-05-05 10:25:00,188.61,188.63,188.28,188.31,36049.0,161.0639,161.081,160.7821,160.8078,36049.0
2016-05-05 10:30:00,188.31,188.5,188.3,188.49,8852.0,160.8078,160.97,160.7992,160.9615,8852.0
2016-05-05 10:35:00,188.5,188.5,188.31,188.36,8100.0,160.97,160.97,160.8078,160.8505,8100.0
2016-05-05 10:40:00,188.31,188.43,188.22,188.4,8723.0,160.8078,160.9102,160.7309,160.8846,8723.0
2016-05-05 10:45:00,188.33,188.45,188.28,188.42,17861.0,160.8248,160.9273,160.7821,160.9017,17861.0
2016-05-05 10:50:00,188.41,188.5,188.38,188.46,7543.0,160.8932,160.97,160.8675,160.9359,7543.0
2016-05-05 10:55:00,188.47,188.51,188.39,188.47,9313.0,160.9444,160.9786,160.8761,160.9444,9313.0
2016-05-05 11:00:00,188.48,188.53,188.38,188.47,6241.0,160.9529,160.9956,160.8675,160.9444,6241.0
2016-05-05 11:05:00,188.45,188.52,188.4,188.41,13968.0,160.9273,160.9871,160.8846,160.8932,13968.0
2016-05-05 11:10:00,188.41,188.41,188.34,188.34,8862.0,160.8932,160.8932,160.8334,160.8334,8862.0
2016-05-05 11:15:00,188.35,188.55,188.33,188.55,4212.0,160.8419,161.0127,160.8248,161.0127,4212.0
2016-05-05 11:20:00,188.47,188.48,188.11,188.11,20861.0,160.9444,160.9529,160.637,160.637,20861.0
2016-05-05 11:25:00,188.11,188.21,188.07,188.17,27128.0,160.637,160.7224,160.6028,160.6882,27128.0
2016-05-05 11:30:00,188.24,188.31,188.23,188.29,5903.0,160.748,160.8078,160.7394,160.7907,5903.0
2016-05-05 11:35:00,188.34,188.6,188.34,188.51,4071.0,160.8334,161.0554,160.8334,160.9786,4071.0
2016-05-05 11:40:00,188.53,188.63,188.53,188.63,10156.0,160.9956,161.081,160.9956,161.081,10156.0
2016-05-05 11:45:00,188.64,188.68,188.61,188.61,3985.0,161.0896,161.1237,161.0639,161.0639,3985.0
2016-05-05 11:50:00,188.63,188.65,188.6,188.61,13106.0,161.081,161.0981,161.0554,161.0639,13106.0
2016-05-05 11:55:00,188.55,188.62,188.54,188.6,20023.0,161.0127,161.0725,161.0042,161.0554,20023.0
2016-05-05 12:00:00,188.58,188.64,188.57,188.62,9936.0,161.0383,161.0896,161.0298,161.0725,9936.0
2016-05-05 12:05:00,188.59,188.66,188.45,188.45,4847.0,161.0469,161.1066,160.9273,160.9273,4847.0
2016-05-05 12:10:00,188.48,188.55,188.48,188.53,3615.0,160.9529,161.0127,160.9529,160.9956,3615.0
2016-05-05 12:15:00,188.58,188.61,188.5,188.51,4224.0,161.0383,161.0639,160.97,160.9786,4224.0
2016-05-05 12:20:00,188.51,188.53,188.41,188.44,5407.0,160.9786,160.9956,160.8932,160.9188,5407.0
2016-05-05 12:25:00,188.41,188.44,188.35,188.39,4000.0,160.8932,160.9188,160.8419,160.8761,4000.0
2016-05-05 12:30:00,188.37,188.41,188.32,188.39,10681.0,160.859,160.8932,160.8163,160.8761,10681.0
2016-05-05 12:35:00,188.35,188.37,188.35,188.35,1247.0,160.8419,160.859,160.8419,160.8419,1247.0
2016-05-05 12:40:00,188.31,188.38,188.29,188.35,33504.0,160.8078,160.8675,160.7907,160.8419,33504.0
2016-05-05 12:45:00,188.34,188.38,188.25,188.38,6963.0,160.8334,160.8675,160.7565,160.8675,6963.0
2016-05-05 12:50:00,188.35,188.43,188.35,188.4,19690.0,160.8419,160.9102,160.8419,160.8846,19690.0
2016-05-05 12:55:00,188.42,188.44,188.35,188.35,11488.0,160.9017,160.9188,160.8419,160.8419,11488.0
2016-05-05 13:00:00,188.37,188.39,188.22,188.27,4963.0,160.859,160.8761,160.7309,160.7736,4963.0
2016-05-05 13:05:00,188.25,188.26,188.13,188.13,1959.0,160.7565,160.7651,160.6541,160.6541,1959.0
2016-05-05 13:10:00,188.09,188.09,187.9,187.94,19092.0,160.6199,160.6199,160.4576,160.4918,19092.0
2016-05-05 13:15:00,187.92,187.92,187.79,187.9,13110.0,160.4747,160.4747,160.3637,160.4576,13110.0
2016-05-05 13:20:00,187.88,187.88,187.66,187.68,34531.0,160.4406,160.4406,160.2527,160.2698,34531.0
2016-05-05 13:25:00,187.67,187.71,187.57,187.62,4626.0,160.2612,160.2954,160.1758,160.2185,4626.0
2016-05-05 13:30:00,187.62,187.7,187.6,187.63,13264.0,160.2185,160.2869,160.2015,160.2271,13264.0
2016-05-05 13:35:00,187.64,187.65,187.58,187.62,2913.0,160.2356,160.2442,160.1844,160.2185,2913.0
2016-05-05 13:40:00,187.64,187.77,187.64,187.74,5179.0,160.2356,160.3466,160.2356,160.321,5179.0
2016-05-05 13:45:00,187.72,187.78,187.7,187.71,13573.0,160.3039,160.3552,160.2869,160.2954,13573.0
2016-05-05 13:50:00,187.69,187.78,187.69,187.74,12606.0,160.2783,160.3552,160.2783,160.321,12606.0
2016-05-05 13:55:00,187.65,187.74,187.62,187.72,12390.0,160.2442,160.321,160.2185,160.3039,12390.0
2016-05-05 14:00:00,187.71,187.8,187.62,187.8,13372.0,160.2954,160.3722,160.2185,160.3722,13372.0
2016-05-05 14:05:00,187.79,187.88,187.77,187.85,21711.0,160.3637,160.4406,160.3466,160.4149,21711.0
2016-05-05 14:10:00,187.87,187.9,187.8,187.87,17418.0,160.432,160.4576,160.3722,160.432,17418.0
2016-05-05 14:15:00,187.89,187.91,187.72,187.72,10974.0,160.4491,160.4662,160.3039,160.3039,10974.0
2016-05-05 14:20:00,187.73,187.97,187.73,187.96,16462.0,160.3125,160.5174,160.3125,160.5089,16462.0
2016-05-05 14:25:00,187.94,187.94,187.88,187.91,6046.0,160.4918,160.4918,160.4406,160.4662,6046.0
2016-05-05 14:30:00,187.9,187.92,187.81,187.85,4130.0,160.4576,160.4747,160.3808,160.4149,4130.0
2016-05-05 14:35:00,187.86,187.93,187.84,187.87,3700.0,160.4235,160.4833,160.4064,160.432,3700.0
2016-05-05 14:40:00,187.84,188.05,187.84,188.04,12167.0,160.4064,160.5857,160.4064,160.5772,12167.0
2016-05-05 14:45:00,188.08,188.08,187.99,188.02,5296.0,160.6114,160.6114,160.5345,160.5601,5296.0
2016-05-05 14:50:00,188.02,188.06,187.92,187.95,9966.0,160.5601,160.5943,160.4747,160.5003,9966.0
2016-05-05 14:55:00,187.91,187.94,187.78,187.78,5742.0,160.4662,160.4918,160.3552,160.3552,5742.0
2016-05-05 15:00:00,187.76,187.81,187.62,187.65,18607.0,160.3381,160.3808,160.2185,160.2442,18607.0
2016-05-05 15:05:00,187.63,187.69,187.6,187.67,12747.0,160.2271,160.2783,160.2015,160.2612,12747.0
2016-05-05 15:10:00,187.67,187.83,187.67,187.81,26458.0,160.2612,160.3979,160.2612,160.3808,26458.0
2016-05-05 15:15:00,187.82,187.82,187.64,187.8,25759.0,160.3893,160.3893,160.2356,160.3722,25759.0
2016-05-05 15:20:00,187.79,187.93,187.78,187.93,16304.0,160.3637,160.4833,160.3552,160.4833,16304.0
2016-05-05 15:25:00,187.98,187.98,187.82,187.91,59766.0,160.526,160.526,160.3893,160.4662,59766.0
2016-05-05 15:30:00,187.92,187.92,187.83,187.89,48050.0,160.4747,160.4747,160.3979,160.4491,48050.0
2016-05-05 15:35:00,187.9,187.91,187.72,187.82,52907.0,160.4576,160.4662,160.3039,160.3893,52907.0
2016-05-05 15:40:00,187.84,187.95,187.83,187.93,64695.0,160.4064,160.5003,160.3979,160.4833,64695.0
2016-05-05 15:45:00,187.94,187.99,187.8,187.81,136791.0,160.4918,160.5345,160.3722,160.3808,136791.0
2016-05-05 15:50:00,187.81,187.88,187.76,187.79,33340.0,160.3808,160.4406,160.3381,160.3637,33340.0
2016-05-05 15:55:00,187.8,188.0,187.73,188.0,75724.0,160.3722,160.543,160.3125,160.543,75724.0
2016-05-06 09:30:00,187.21,187.42,187.12,187.33,80332.0,159.8684,160.0477,159.7916,159.9709,80332.0
2016-05-06 09:35:00,187.33,187.92,187.31,187.76,30981.0,159.9709,160.4747,159.9538,160.3381,30981.0
2016-05-06 09:40:00,187.77,188.18,187.77,187.97,25365.0,160.3466,160.6968,160.3466,160.5174,25365.0
2016-05-06 09:45:00,187.97,188.01,187.8,187.8,28710.0,160.5174,160.5516,160.3722,160.3722,28710.0
2016-05-06 09:50:00,187.8,187.95,187.72,187.89,11840.0,160.3722,160.5003,160.3039,160.4491,11840.0
2016-05-06 09:55:00,187.96,187.96,187.68,187.68,31212.0,160.5089,160.5089,160.2698,160.2698,31212.0
2016-05-06 10:00:00,187.73,187.87,187.65,187.86,15304.0,160.3125,160.432,160.2442,160.4235,15304.0
2016-05-06 10:05:00,187.87,188.08,187.8,188.0,29367.0,160.432,160.6114,160.3722,160.543,29367.0
2016-05-06 10:10:00,188.07,188.07,187.8,187.84,9556.0,160.6028,160.6028,160.3722,160.4064,9556.0
2016-05-06 10:15:00,187.78,187.85,187.75,187.79,8051.0,160.3552,160.4149,160.3296,160.3637,8051.0
2016-05-06 10:20:00,187.74,187.75,187.44,187.45,31358.0,160.321,160.3296,160.0648,160.0734,31358.0
2016-05-06 10:25:00,187.43,187.59,187.39,187.57,21766.0,160.0563,160.1929,160.0221,160.1758,21766.0
2016-05-06 10:30:00,187.52,187.67,187.41,187.56,13885.0,160.1331,160.2612,160.0392,160.1673,13885.0
2016-05-06 10:35:00,187.57,187.58,187.21,187.26,13681.0,160.1758,160.1844,159.8684,159.9111,13681.0
2016-05-06 10:40:00,187.27,187.33,187.13,187.24,28943.0,159.9197,159.9709,159.8001,159.894,28943.0
2016-05-06 10:45:00,187.24,187.25,187.04,187.15,46517.0,159.894,159.9026,159.7232,159.8172,46517.0
2016-05-06 10:50:00,187.13,187.19,187.0,187.08,41269.0,159.8001,159.8513,159.6891,159.7574,41269.0
2016-05-06 10:55:00,187.15,187.2,187.03,187.12,21869.0,159.8172,159.8599,159.7147,159.7916,21869.0
2016-05-06 11:00:00,187.17,187.32,187.16,187.26,5220.0,159.8343,159.9624,159.8257,159.9111,5220.0
2016-05-06 11:05:00,187.22,187.36,187.22,187.24,8672.0,159.877,159.9965,159.877,159.894,8672.0
2016-05-06 11:10:00,187.24,187.41,187.24,187.36,9279.0,159.894,160.0392,159.894,159.9965,9279.0
2016-05-06 11:15:00,187.34,187.61,187.34,187.57,12890.0,159.9794,160.21,159.9794,160.1758,12890.0
2016-05-06 11:20:00,187.64,187.69,187.55,187.61,13595.0,160.2356,160.2783,160.1588,160.21,13595.0
2016-05-06 11:25:00,187.65,187.74,187.6,187.72,20572.0,160.2442,160.321,160.2015,160.3039,20572.0
2016-05-06 11:30:00,187.68,187.76,187.63,187.63,6262.0,160.2698,160.3381,160.2271,160.2271,6262.0
2016-05-06 11:35:00,187.63,187.74,187.55,187.72,11504.0,160.2271,160.321,160.1588,160.3039,11504.0
2016-05-06 11:40:00,187.74,187.74,187.63,187.63,18056.0,160.321,160.321,160.2271,160.2271,18056.0
2016-05-06 11:45:00,187.63,187.64,187.46,187.47,5703.0,160.2271,160.2356,160.0819,160.0904,5703.0
2016-05-06 11:50:00,187.45,187.49,187.42,187.42,7993.0,160.0734,160.1075,160.0477,160.0477,7993.0
2016-05-06 11:55:00,187.5,187.51,187.4,187.4,4224.0,160.1161,160.1246,160.0307,160.0307,4224.0
2016-05-06 12:00:00,187.39,187.45,187.35,187.41,6516.0,160.0221,160.0734,159.988,160.0392,6516.0
2016-05-06 12:05:00,187.38,187.53,187.37,187.47,8232.0,160.0136,160.1417,160.005,160.0904,8232.0
2016-05-06 12:10:00,187.47,187.58,187.45,187.58,19807.0,160.0904,160.1844,160.0734,160.1844,19807.0
2016-05-06 12:15:00,187.56,187.57,187.4,187.46,10531.0,160.1673,160.1758,160.0307,160.0819,10531.0
2016-05-06 12:20:00,187.42,187.52,187.39,187.52,6960.0,160.0477,160.1331,160.0221,160.1331,6960.0
2016-05-06 12:25:00,187.49,187.5,187.4,187.4,4028.0,160.1075,160.1161,160.0307,160.0307,4028.0
2016-05-06 12:30:00,187.42,187.42,187.33,187.36,18701.0,160.0477,160.0477,159.9709,159.9965,18701.0
2016-05-06 12:35:00,187.35,187.51,187.32,187.45,8448.0,159.988,160.1246,159.9624,160.0734,8448.0
2016-05-06 12:40:00,187.47,187.57,187.43,187.56,5414.0,160.0904,160.1758,160.0563,160.1673,5414.0
2016-05-06 12:45:00,187.6,187.6,187.45,187.52,22845.0,160.2015,160.2015,160.0734,160.1331,22845.0
2016-05-06 12:50:00,187.5,187.51,187.46,187.48,39833.0,160.1161,160.1246,160.0819,160.099,39833.0
2016-05-06 12:55:00,187.61,187.69,187.61,187.69,5928.0,160.21,160.2783,160.21,160.2783,5928.0
2016-05-06 13:00:00,187.7,187.75,187.66,187.69,5048.0,160.2869,160.3296,160.2527,160.2783,5048.0
2016-05-06 13:05:00,187.71,187.91,187.71,187.89,8224.0,160.2954,160.4662,160.2954,160.4491,8224.0
2016-05-06 13:10:00,187.93,188.02,187.92,187.97,26086.0,160.4833,160.5601,160.4747,160.5174,26086.0
2016-05-06 13:15:00,187.98,188.05,187.97,188.05,5880.0,160.526,160.5857,160.5174,160.5857,5880.0
2016-05-06 13:20:00,188.03,188.06,187.97,188.03,10216.0,160.5687,160.5943,160.5174,160.5687,10216.0
2016-05-06 13:25:00,188.02,188.09,187.93,187.94,9389.0,160.5601,160.6199,160.4833,160.4918,9389.0
2016-05-06 13:30:00,187.97,188.0,187.93,187.99,6205.0,160.5174,160.543,160.4833,160.5345,6205.0
2016-05-06 13:35:00,188.04,188.08,187.95,187.98,13665.0,160.5772,160.6114,160.5003,160.526,13665.0
2016-05-06 13:40:00,187.99,187.99,187.85,187.85,8159.0,160.5345,160.5345,160.4149,160.4149,8159.0
2016-05-06 13:45:00,187.85,188.0,187.85,187.99,28518.0,160.4149,160.543,160.4149,160.5345,28518.0
2016-05-06 13:50:00,187.97,188.07,187.97,188.06,4105.0,160.5174,160.6028,160.5174,160.5943,4105.0
2016-05-06 13:55:00,188.03,188.33,188.0,188.29,28327.0,160.5687,160.8248,160.543,160.7907,28327.0
2016-05-06 14:00:00,188.35,188.53,188.3,188.5,18896.0,160.8419,160.9956,160.7992,160.97,18896.0
2016-05-06 14:05:00,188.5,188.66,188.45,188.63,10703.0,160.97,161.1066,160.9273,161.081,10703.0
2016-05-06 14:10:00,188.63,188.64,188.47,188.48,18277.0,161.081,161.0896,160.9444,160.9529,18277.0
2016-05-06 14:15:00,188.57,188.65,188.53,188.64,11736.0,161.0298,161.0981,160.9956,161.0896,11736.0
2016-05-06 14:20:00,188.65,188.68,188.52,188.53,12684.0,161.0981,161.1237,160.9871,160.9956,12684.0
2016-05-06 14:25:00,188.53,188.61,188.51,188.54,4969.0,160.9956,161.0639,160.9786,161.0042,4969.0
2016-05-06 14:30:00,188.54,188.55,188.44,188.5,11575.0,161.0042,161.0127,160.9188,160.97,11575.0
2016-05-06 14:35:00,188.5,188.55,188.39,188.55,11568.0,160.97,161.0127,160.8761,161.0127,11568.0
2016-05-06 14:40:00,188.54,188.67,188.52,188.63,14545.0,161.0042,161.1152,160.9871,161.081,14545.0
2016-05-06 14:45:00,188.62,188.67,188.54,188.54,16832.0,161.0725,161.1152,161.0042,161.0042,16832.0
2016-05-06 14:50:00,188.57,188.72,188.51,188.72,13020.0,161.0298,161.1579,160.9786,161.1579,13020.0
2016-05-06 14:55:00,188.69,188.69,188.49,188.49,14031.0,161.1323,161.1323,160.9615,160.9615,14031.0
2016-05-06 15:00:00,188.54,188.69,188.54,188.66,16676.0,161.0042,161.1323,161.0042,161.1066,16676.0
2016-05-06 15:05:00,188.65,188.68,188.52,188.53,11665.0,161.0981,161.1237,160.9871,160.9956,11665.0
2016-05-06 15:10:00,188.57,188.64,188.5,188.5,12350.0,161.0298,161.0896,160.97,160.97,12350.0
2016-05-06 15:15:00,188.51,188.6,188.45,188.53,8866.0,160.9786,161.0554,160.9273,160.9956,8866.0
2016-05-06 15:20:00,188.53,188.63,188.52,188.58,7404.0,160.9956,161.081,160.9871,161.0383,7404.0
2016-05-06 15:25:00,188.6,188.63,188.53,188.55,9499.0,161.0554,161.081,160.9956,161.0127,9499.0
2016-05-06 15:30:00,188.56,188.57,188.34,188.35,23599.0,161.0213,161.0298,160.8334,160.8419,23599.0
2016-05-06 15:35:00,188.36,188.54,188.36,188.47,31914.0,160.8505,161.0042,160.8505,160.9444,31914.0
2016-05-06 15:40:00,188.45,188.45,188.29,188.29,17215.0,160.9273,160.9273,160.7907,160.7907,17215.0
2016-05-06 15:45:00,188.29,188.39,188.29,188.31,26282.0,160.7907,160.8761,160.7907,160.8078,26282.0
2016-05-06 15:50:00,188.34,188.47,188.34,188.46,29641.0,160.8334,160.9444,160.8334,160.9359,29641.0
2016-05-06 15:55:00,188.45,188.68,188.45,188.66,118852.0,160.9273,161.1237,160.9273,161.1066,118852.0
2016-05-09 09:30:00,188.55,188.84,188.46,188.82,74807.0,161.0127,161.2604,160.9359,161.2433,74807.0
2016-05-09 09:35:00,188.83,189.0,188.83,188.95,58733.0,161.2518,161.397,161.2518,161.3543,58733.0
2016-05-09 09:40:00,188.97,189.21,188.86,189.17,25689.0,161.3714,161.5763,161.2774,161.5422,25689.0
2016-05-09 09:45:00,189.17,189.22,189.0,189.0,15627.0,161.5422,161.5849,161.397,161.397,15627.0
2016-05-09 09:50:00,188.99,189.07,188.93,189.0,43576.0,161.3885,161.4568,161.3372,161.397,43576.0
2016-05-09 09:55:00,188.97,189.16,188.91,189.16,44178.0,161.3714,161.5336,161.3201,161.5336,44178.0
2016-05-09 10:00:00,189.16,189.27,189.05,189.06,17417.0,161.5336,161.6276,161.4397,161.4482,17417.0
2016-05-09 10:05:00,189.1,189.26,189.1,189.2,8362.0,161.4824,161.619,161.4824,161.5678,8362.0
2016-05-09 10:10:00,189.16,189.23,189.0,189.01,16076.0,161.5336,161.5934,161.397,161.4055,16076.0
2016-05-09 10:15:00,189.01,189.12,189.01,189.03,19723.0,161.4055,161.4995,161.4055,161.4226,19723.0
2016-05-09 10:20:00,189.04,189.11,188.79,188.8,6038.0,161.4311,161.4909,161.2177,161.2262,6038.0
2016-05-09 10:25:00,188.76,188.77,188.63,188.7,15822.0,161.192,161.2006,161.081,161.1408,15822.0
2016-05-09 10:30:00,188.65,188.72,188.59,188.72,21514.0,161.0981,161.1579,161.0469,161.1579,21514.0
2016-05-09 10:35:00,188.7,188.75,188.52,188.61,28688.0,161.1408,161.1835,160.9871,161.0639,28688.0
2016-05-09 10:40:00,188.62,188.79,188.6,188.72,15365.0,161.0725,161.2177,161.0554,161.1579,15365.0
2016-05-09 10:45:00,188.71,188.77,188.64,188.77,34085.0,161.1493,161.2006,161.0896,161.2006,34085.0
2016-05-09 10:50:00,188.79,188.85,188.71,188.77,18943.0,161.2177,161.2689,161.1493,161.2006,18943.0
2016-05-09 10:55:00,188.81,188.81,188.71,188.72,10582.0,161.2347,161.2347,161.1493,161.1579,10582.0
2016-05-09 11:00:00,188.67,188.9,188.67,188.84,5635.0,161.1152,161.3116,161.1152,161.2604,5635.0
2016-05-09 11:05:00,188.86,188.88,188.75,188.75,26413.0,161.2774,161.2945,161.1835,161.1835,26413.0
2016-05-09 11:10:00,188.76,188.76,188.4,188.41,20055.0,161.192,161.192,160.8846,160.8932,20055.0
2016-05-09 11:15:00,188.39,188.42,188.36,188.41,8280.0,160.8761,160.9017,160.8505,160.8932,8280.0
2016-05-09 11:20:00,188.4,188.54,188.39,188.54,35836.0,160.8846,161.0042,160.8761,161.0042,35836.0
2016-05-09 11:25:00,188.52,188.55,188.47,188.53,35060.0,160.9871,161.0127,160.9444,160.9956,35060.0
2016-05-09 11:30:00,188.53,188.55,188.41,188.52,41704.0,160.9956,161.0127,160.8932,160.9871,41704.0
2016-05-09 11:35:00,188.5,188.64,188.47,188.6,43028.0,160.97,161.0896,160.9444,161.0554,43028.0
2016-05-09 11:40:00,188.62,188.67,188.57,188.67,35451.0,161.0725,161.1152,161.0298,161.1152,35451.0
2016-05-09 11:45:00,188.74,188.8,188.72,188.76,15324.0,161.175,161.2262,161.1579,161.192,15324.0
2016-05-09 11:50:00,188.78,188.8,188.75,188.75,3857.0,161.2091,161.2262,161.1835,161.1835,3857.0
2016-05-09 11:55:00,188.76,188.76,188.72,188.73,1547.0,161.192,161.192,161.1579,161.1664,1547.0
2016-05-09 12:00:00,188.69,188.77,188.67,188.71,8527.0,161.1323,161.2006,161.1152,161.1493,8527.0
2016-05-09 12:05:00,188.75,188.75,188.56,188.56,2373.0,161.1835,161.1835,161.0213,161.0213,2373.0
2016-05-09 12:10:00,188.55,188.72,188.51,188.7,14210.0,161.0127,161.1579,160.9786,161.1408,14210.0
2016-05-09 12:15:00,188.72,188.72,188.61,188.7,5764.0,161.1579,161.1579,161.0639,161.1408,5764.0
2016-05-09 12:20:00,188.7,188.86,188.7,188.82,5068.0,161.1408,161.2774,161.1408,161.2433,5068.0
2016-05-09 12:25:00,188.86,188.88,188.84,188.85,24595.0,161.2774,161.2945,161.2604,161.2689,24595.0
2016-05-09 12:30:00,188.84,188.89,188.81,188.83,3520.0,161.2604,161.3031,161.2347,161.2518,3520.0
2016-05-09 12:35:00,188.81,188.83,188.77,188.77,5146.0,161.2347,161.2518,161.2006,161.2006,5146.0
2016-05-09 12:40:00,188.78,188.85,188.75,188.75,3077.0,161.2091,161.2689,161.1835,161.1835,3077.0
2016-05-09 12:45:00,188.76,188.87,188.75,188.76,9125.0,161.192,161.286,161.1835,161.192,9125.0
2016-05-09 12:50:00,188.73,188.75,188.68,188.74,2872.0,161.1664,161.1835,161.1237,161.175,2872.0
2016-05-09 12:55:00,188.75,188.82,188.73,188.82,6186.0,161.1835,161.2433,161.1664,161.2433,6186.0
2016-05-09 13:00:00,188.84,188.89,188.81,188.89,6889.0,161.2604,161.3031,161.2347,161.3031,6889.0
2016-05-09 13:05:00,188.87,188.98,188.84,188.98,6737.0,161.286,161.3799,161.2604,161.3799,6737.0
2016-05-09 13:10:00,189.0,189.07,188.98,189.07,11748.0,161.397,161.4568,161.3799,161.4568,11748.0
2016-05-09 13:15:00,189.02,189.02,188.92,188.93,15947.0,161.4141,161.4141,161.3287,161.3372,15947.0
2016-05-09 13:20:00,188.94,188.97,188.89,188.92,3380.0,161.3458,161.3714,161.3031,161.3287,3380.0
2016-05-09 13:25:00,188.94,188.98,188.92,188.94,1798.0,161.3458,161.3799,161.3287,161.3458,1798.0
2016-05-09 13:30:00,188.97,189.05,188.95,189.0,7584.0,161.3714,161.4397,161.3543,161.397,7584.0
2016-05-09 13:35:00,189.01,189.05,188.89,188.9,8571.0,161.4055,161.4397,161.3031,161.3116,8571.0
2016-05-09 13:40:00,188.91,189.09,188.91,189.06,9788.0,161.3201,161.4738,161.3201,161.4482,9788.0
2016-05-09 13:45:00,189.04,189.05,188.94,188.98,11051.0,161.4311,161.4397,161.3458,161.3799,11051.0
2016-05-09 13:50:00,189.02,189.04,188.92,188.92,8265.0,161.4141,161.4311,161.3287,161.3287,8265.0
2016-05-09 13:55:00,188.92,188.92,188.81,188.84,10528.0,161.3287,161.3287,161.2347,161.2604,10528.0
2016-05-09 14:00:00,188.84,188.91,188.8,188.8,16374.0,161.2604,161.3201,161.2262,161.2262,16374.0
2016-05-09 14:05:00,188.78,188.8,188.67,188.74,106054.0,161.2091,161.2262,161.1152,161.175,106054.0
2016-05-09 14:10:00,188.71,188.85,188.7,188.82,22449.0,161.1493,161.2689,161.1408,161.2433,22449.0
2016-05-09 14:15:00,188.8,188.8,188.71,188.73,11491.0,161.2262,161.2262,161.1493,161.1664,11491.0
2016-05-09 14:20:00,188.77,188.88,188.77,188.84,10679.0,161.2006,161.2945,161.2006,161.2604,10679.0
2016-05-09 14:25:00,188.86,188.96,188.85,188.91,12589.0,161.2774,161.3628,161.2689,161.3201,12589.0
2016-05-09 14:30:00,188.91,188.94,188.88,188.9,2804.0,161.3201,161.3458,161.2945,161.3116,2804.0
2016-05-09 14:35:00,188.89,188.99,188.88,188.97,5533.0,161.3031,161.3885,161.2945,161.3714,5533.0
2016-05-09 14:40:00,189.0,189.01,188.93,188.95,5149.0,161.397,161.4055,161.3372,161.3543,5149.0
2016-05-09 14:45:00,188.99,189.04,188.98,189.04,7698.0,161.3885,161.4311,161.3799,161.4311,7698.0
2016-05-09 14:50:00,189.1,189.23,189.1,189.22,10727.0,161.4824,161.5934,161.4824,161.5849,10727.0
2016-05-09 14:55:00,189.25,189.26,189.18,189.25,12098.0,161.6105,161.619,161.5507,161.6105,12098.0
2016-05-09 15:00:00,189.25,189.25,189.17,189.19,4990.0,161.6105,161.6105,161.5422,161.5592,4990.0
2016-05-09 15:05:00,189.2,189.21,189.1,189.15,2896.0,161.5678,161.5763,161.4824,161.5251,2896.0
2016-05-09 15:10:00,189.17,189.17,189.12,189.17,3483.0,161.5422,161.5422,161.4995,161.5422,3483.0
2016-05-09 15:15:00,189.14,189.17,189.08,189.12,4960.0,161.5165,161.5422,161.4653,161.4995,4960.0
2016-05-09 15:20:00,189.13,189.17,189.1,189.12,5529.0,161.508,161.5422,161.4824,161.4995,5529.0
2016-05-09 15:25:00,189.14,189.16,189.07,189.07,3950.0,161.5165,161.5336,161.4568,161.4568,3950.0
2016-05-09 15:30:00,189.07,189.1,188.95,188.96,7632.0,161.4568,161.4824,161.3543,161.3628,7632.0
2016-05-09 15:35:00,188.99,189.02,188.97,188.97,5190.0,161.3885,161.4141,161.3714,161.3714,5190.0
2016-05-09 15:40:00,188.99,189.07,188.94,188.94,9890.0,161.3885,161.4568,161.3458,161.3458,9890.0
2016-05-09 15:45:00,188.95,189.01,188.91,188.94,12559.0,161.3543,161.4055,161.3201,161.3458,12559.0
2016-05-09 15:50:00,188.93,188.93,188.75,188.75,14152.0,161.3372,161.3372,161.1835,161.1835,14152.0
2016-05-09 15:55:00,188.75,188.86,188.72,188.83,165716.0,161.1835,161.2774,161.1579,161.2518,165716.0
2016-05-10 09:30:00,189.6,189.78,189.54,189.75,41225.0,161.9094,162.0631,161.8581,162.0375,41225.0
2016-05-10 09:35:00,189.78,189.87,189.64,189.66,12636.0,162.0631,162.1399,161.9435,161.9606,12636.0
2016-05-10 09:40:00,189.71,190.01,189.68,189.98,25681.0,162.0033,162.2595,161.9777,162.2339,25681.0
2016-05-10 09:45:00,189.96,190.2,189.96,190.19,14042.0,162.2168,162.4217,162.2168,162.4132,14042.0
2016-05-10 09:50:00,190.2,190.23,190.11,190.11,8243.0,162.4217,162.4474,162.3449,162.3449,8243.0
2016-05-10 09:55:00,190.13,190.14,190.03,190.13,13222.0,162.362,162.3705,162.2766,162.362,13222.0
2016-05-10 10:00:00,190.13,190.14,190.05,190.12,25498.0,162.362,162.3705,162.2936,162.3534,25498.0
2016-05-10 10:05:00,190.09,190.11,189.94,189.94,22440.0,162.3278,162.3449,162.1997,162.1997,22440.0
2016-05-10 10:10:00,189.94,190.09,189.94,190.09,8476.0,162.1997,162.3278,162.1997,162.3278,8476.0
2016-05-10 10:15:00,190.09,190.21,190.08,190.16,6381.0,162.3278,162.4303,162.3193,162.3876,6381.0
2016-05-10 10:20:00,190.12,190.26,190.02,190.04,17096.0,162.3534,162.473,162.268,162.2851,17096.0
2016-05-10 10:25:00,190.05,190.14,190.03,190.12,5331.0,162.2936,162.3705,162.2766,162.3534,5331.0
2016-05-10 10:30:00,190.15,190.3,190.11,190.29,21076.0,162.379,162.5071,162.3449,162.4986,21076.0
2016-05-10 10:35:00,190.32,190.39,190.32,190.37,13805.0,162.5242,162.584,162.5242,162.5669,13805.0
2016-05-10 10:40:00,190.36,190.54,190.36,190.49,6489.0,162.5584,162.7121,162.5584,162.6694,6489.0
2016-05-10 10:45:00,190.5,190.53,190.5,190.51,9665.0,162.6779,162.7035,162.6779,162.6865,9665.0
2016-05-10 10:50:00,190.54,190.55,190.45,190.45,3415.0,162.7121,162.7206,162.6352,162.6352,3415.0
2016-05-10 10:55:00,190.48,190.49,190.42,190.42,2372.0,162.6608,162.6694,162.6096,162.6096,2372.0
2016-05-10 11:00:00,190.44,190.48,190.41,190.46,16380.0,162.6267,162.6608,162.6011,162.6438,16380.0
2016-05-10 11:05:00,190.44,190.45,190.37,190.43,2637.0,162.6267,162.6352,162.5669,162.6181,2637.0
2016-05-10 11:10:00,190.44,190.47,190.42,190.42,5817.0,162.6267,162.6523,162.6096,162.6096,5817.0
2016-05-10 11:15:00,190.43,190.44,190.36,190.36,6945.0,162.6181,162.6267,162.5584,162.5584,6945.0
2016-05-10 11:20:00,190.37,190.37,190.28,190.29,12336.0,162.5669,162.5669,162.4901,162.4986,12336.0
2016-05-10 11:25:00,190.32,190.34,190.24,190.31,10032.0,162.5242,162.5413,162.4559,162.5157,10032.0
2016-05-10 11:30:00,190.35,190.46,190.34,190.46,4873.0,162.5498,162.6438,162.5413,162.6438,4873.0
2016-05-10 11:35:00,190.48,190.5,190.42,190.5,12622.0,162.6608,162.6779,162.6096,162.6779,12622.0
2016-05-10 11:40:00,190.47,190.48,190.34,190.43,3606.0,162.6523,162.6608,162.5413,162.6181,3606.0
2016-05-10 11:45:00,190.45,190.5,190.43,190.45,15028.0,162.6352,162.6779,162.6181,162.6352,15028.0
2016-05-10 11:50:00,190.45,190.56,190.43,190.56,2464.0,162.6352,162.7292,162.6181,162.7292,2464.0
2016-05-10 11:55:00,190.53,190.55,190.52,190.54,2414.0,162.7035,162.7206,162.695,162.7121,2414.0
2016-05-10 12:00:00,190.57,190.61,190.57,190.59,5901.0,162.7377,162.7719,162.7377,162.7548,5901.0
2016-05-10 12:05:00,190.57,190.64,190.57,190.63,6272.0,162.7377,162.7975,162.7377,162.7889,6272.0
2016-05-10 12:10:00,190.61,190.69,190.61,190.68,3284.0,162.7719,162.8402,162.7719,162.8316,3284.0
2016-05-10 12:15:00,190.72,190.74,190.69,190.72,3075.0,162.8658,162.8829,162.8402,162.8658,3075.0
2016-05-10 12:20:00,190.73,190.73,190.71,190.73,754.0,162.8743,162.8743,162.8572,162.8743,754.0
2016-05-10 12:25:00,190.74,190.74,190.69,190.71,33365.0,162.8829,162.8829,162.8402,162.8572,33365.0
2016-05-10 12:30:00,190.75,190.75,190.63,190.63,4344.0,162.8914,162.8914,162.7889,162.7889,4344.0
2016-05-10 12:35:00,190.65,190.67,190.61,190.61,3438.0,162.806,162.8231,162.7719,162.7719,3438.0
2016-05-10 12:40:00,190.65,190.66,190.62,190.65,7172.0,162.806,162.8146,162.7804,162.806,7172.0
2016-05-10 12:45:00,190.64,190.7,190.64,190.64,16729.0,162.7975,162.8487,162.7975,162.7975,16729.0
2016-05-10 12:50:00,190.65,190.7,190.63,190.69,3944.0,162.806,162.8487,162.7889,162.8402,3944.0
2016-05-10 12:55:00,190.67,190.67,190.63,190.66,2195.0,162.8231,162.8231,162.7889,162.8146,2195.0
2016-05-10 13:00:00,190.66,190.66,190.62,190.64,2009.0,162.8146,162.8146,162.7804,162.7975,2009.0
2016-05-10 13:05:00,190.63,190.74,190.63,190.65,6006.0,162.7889,162.8829,162.7889,162.806,6006.0
2016-05-10 13:10:00,190.65,190.68,190.59,190.6,4108.0,162.806,162.8316,162.7548,162.7633,4108.0
2016-05-10 13:15:00,190.63,190.63,190.55,190.55,3844.0,162.7889,162.7889,162.7206,162.7206,3844.0
2016-05-10 13:20:00,190.58,190.61,190.57,190.6,4746.0,162.7462,162.7719,162.7377,162.7633,4746.0
2016-05-10 13:25:00,190.58,190.59,190.51,190.56,4724.0,162.7462,162.7548,162.6865,162.7292,4724.0
2016-05-10 13:30:00,190.58,190.63,190.56,190.6,3468.0,162.7462,162.7889,162.7292,162.7633,3468.0
2016-05-10 13:35:00,190.61,190.64,190.56,190.59,7271.0,162.7719,162.7975,162.7292,162.7548,7271.0
2016-05-10 13:40:00,190.61,190.65,190.6,190.64,3115.0,162.7719,162.806,162.7633,162.7975,3115.0
2016-05-10 13:45:00,190.65,190.69,190.63,190.68,4378.0,162.806,162.8402,162.7889,162.8316,4378.0
2016-05-10 13:50:00,190.68,190.77,190.68,190.75,25807.0,162.8316,162.9085,162.8316,162.8914,25807.0
2016-05-10 13:55:00,190.74,190.82,190.74,190.81,5492.0,162.8829,162.9512,162.8829,162.9426,5492.0
2016-05-10 14:00:00,190.8,190.8,190.74,190.78,11989.0,162.9341,162.9341,162.8829,162.917,11989.0
2016-05-10 14:05:00,190.76,190.79,190.72,190.72,1573.0,162.8999,162.9256,162.8658,162.8658,1573.0
2016-05-10 14:10:00,190.73,190.78,190.7,190.7,54837.0,162.8743,162.917,162.8487,162.8487,54837.0
2016-05-10 14:15:00,190.74,190.75,190.7,190.7,7632.0,162.8829,162.8914,162.8487,162.8487,7632.0
2016-05-10 14:20:00,190.7,190.77,190.7,190.75,9887.0,162.8487,162.9085,162.8487,162.8914,9887.0
2016-05-10 14:25:00,190.75,190.82,190.74,190.8,20797.0,162.8914,162.9512,162.8829,162.9341,20797.0
2016-05-10 14:30:00,190.8,190.8,190.74,190.77,16218.0,162.9341,162.9341,162.8829,162.9085,16218.0
2016-05-10 14:35:00,190.77,190.81,190.76,190.79,4474.0,162.9085,162.9426,162.8999,162.9256,4474.0
2016-05-10 14:40:00,190.78,190.87,190.78,190.86,8588.0,162.917,162.9939,162.917,162.9853,8588.0
2016-05-10 14:45:00,190.88,190.89,190.83,190.86,7668.0,163.0024,163.011,162.9597,162.9853,7668.0
2016-05-10 14:50:00,190.84,190.84,190.78,190.79,16235.0,162.9683,162.9683,162.917,162.9256,16235.0
2016-05-10 14:55:00,190.81,190.82,190.77,190.79,8082.0,162.9426,162.9512,162.9085,162.9256,8082.0
2016-05-10 15:00:00,190.75,190.86,190.75,190.84,7870.0,162.8914,162.9853,162.8914,162.9683,7870.0
2016-05-10 15:05:00,190.85,190.85,190.81,190.84,13162.0,162.9768,162.9768,162.9426,162.9683,13162.0
2016-05-10 15:10:00,190.84,190.91,190.84,190.87,7053.0,162.9683,163.028,162.9683,162.9939,7053.0
2016-05-10 15:15:00,190.88,190.95,190.85,190.86,23576.0,163.0024,163.0622,162.9768,162.9853,23576.0
2016-05-10 15:20:00,190.86,190.99,190.85,190.96,16565.0,162.9853,163.0964,162.9768,163.0707,16565.0
2016-05-10 15:25:00,190.97,191.06,190.96,190.97,44594.0,163.0793,163.1561,163.0707,163.0793,44594.0
2016-05-10 15:30:00,190.99,191.0,190.91,190.92,7242.0,163.0964,163.1049,163.028,163.0366,7242.0
2016-05-10 15:35:00,190.89,190.94,190.89,190.94,10818.0,163.011,163.0537,163.011,163.0537,10818.0
2016-05-10 15:40:00,190.94,191.09,190.93,191.08,13172.0,163.0537,163.1818,163.0451,163.1732,13172.0
2016-05-10 15:45:00,191.07,191.13,191.04,191.05,12908.0,163.1647,163.2159,163.1391,163.1476,12908.0
2016-05-10 15:50:00,191.06,191.14,191.05,191.11,26311.0,163.1561,163.2244,163.1476,163.1988,26311.0
2016-05-10 15:55:00,191.1,191.21,191.07,191.17,85978.0,163.1903,163.2842,163.1647,163.2501,85978.0
2016-05-11 09:30:00,190.71,190.77,190.66,190.76,45141.0,162.8572,162.9085,162.8146,162.8999,45141.0
2016-05-11 09:35:00,190.78,190.87,190.6,190.8,15688.0,162.917,162.9939,162.7633,162.9341,15688.0
2016-05-11 09:40:00,190.77,190.77,190.53,190.59,9800.0,162.9085,162.9085,162.7035,162.7548,9800.0
2016-05-11 09:45:00,190.61,190.73,190.57,190.64,18445.0,162.7719,162.8743,162.7377,162.7975,18445.0
2016-05-11 09:50:00,190.59,190.63,190.48,190.48,5326.0,162.7548,162.7889,162.6608,162.6608,5326.0
2016-05-11 09:55:00,190.49,190.52,190.44,190.5,6263.0,162.6694,162.695,162.6267,162.6779,6263.0
2016-05-11 10:00:00,190.48,190.48,190.37,190.4,9238.0,162.6608,162.6608,162.5669,162.5925,9238.0
2016-05-11 10:05:00,190.39,190.53,190.38,190.48,3410.0,162.584,162.7035,162.5754,162.6608,3410.0
2016-05-11 10:10:00,190.5,190.53,190.38,190.53,8590.0,162.6779,162.7035,162.5754,162.7035,8590.0
2016-05-11 10:15:00,190.55,190.59,190.48,190.48,34958.0,162.7206,162.7548,162.6608,162.6608,34958.0
2016-05-11 10:20:00,190.48,190.6,190.48,190.59,2832.0,162.6608,162.7633,162.6608,162.7548,2832.0
2016-05-11 10:25:00,190.64,190.68,190.59,190.68,12456.0,162.7975,162.8316,162.7548,162.8316,12456.0
2016-05-11 10:30:00,190.69,191.03,190.68,190.94,111736.0,162.8402,163.1305,162.8316,163.0537,111736.0
2016-05-11 10:35:00,190.95,191.07,190.89,190.93,12022.0,163.0622,163.1647,163.011,163.0451,12022.0
2016-05-11 10:40:00,190.93,190.93,190.71,190.79,12960.0,163.0451,163.0451,162.8572,162.9256,12960.0
2016-05-11 10:45:00,190.8,190.81,190.74,190.77,7534.0,162.9341,162.9426,162.8829,162.9085,7534.0
2016-05-11 10:50:00,190.75,190.77,190.7,190.71,14071.0,162.8914,162.9085,162.8487,162.8572,14071.0
2016-05-11 10:55:00,190.71,190.81,190.7,190.74,11865.0,162.8572,162.9426,162.8487,162.8829,11865.0
2016-05-11 11:00:00,190.71,190.73,190.34,190.34,10772.0,162.8572,162.8743,162.5413,162.5413,10772.0
2016-05-11 11:05:00,190.26,190.34,190.22,190.33,38056.0,162.473,162.5413,162.4388,162.5327,38056.0
2016-05-11 11:10:00,190.36,190.45,190.35,190.44,8092.0,162.5584,162.6352,162.5498,162.6267,8092.0
2016-05-11 11:15:00,190.45,190.53,190.45,190.51,5409.0,162.6352,162.7035,162.6352,162.6865,5409.0
2016-05-11 11:20:00,190.52,190.57,190.49,190.53,19937.0,162.695,162.7377,162.6694,162.7035,19937.0
2016-05-11 11:25:00,190.55,190.59,190.47,190.48,426716.0,162.7206,162.7548,162.6523,162.6608,426716.0
2016-05-11 11:30:00,190.43,190.46,190.38,190.43,16080.0,162.6181,162.6438,162.5754,162.6181,16080.0
2016-05-11 11:35:00,190.55,190.55,190.41,190.42,26336.0,162.7206,162.7206,162.6011,162.6096,26336.0
2016-05-11 11:40:00,190.4,190.51,190.38,190.49,10257.0,162.5925,162.6865,162.5754,162.6694,10257.0
2016-05-11 11:45:00,190.5,190.5,190.39,190.39,16929.0,162.6779,162.6779,162.584,162.584,16929.0
2016-05-11 11:50:00,190.39,190.44,190.35,190.41,6762.0,162.584,162.6267,162.5498,162.6011,6762.0
2016-05-11 11:55:00,190.43,190.43,190.36,190.37,2912.0,162.6181,162.6181,162.5584,162.5669,2912.0
2016-05-11 12:00:00,190.36,190.44,190.27,190.31,8508.0,162.5584,162.6267,162.4815,162.5157,8508.0
2016-05-11 12:05:00,190.38,190.42,190.33,190.42,13569.0,162.5754,162.6096,162.5327,162.6096,13569.0
2016-05-11 12:10:00,190.45,190.46,190.41,190.41,3203.0,162.6352,162.6438,162.6011,162.6011,3203.0
2016-05-11 12:15:00,190.42,190.48,190.42,190.46,17403.0,162.6096,162.6608,162.6096,162.6438,17403.0
2016-05-11 12:20:00,190.47,190.48,190.41,190.42,6425.0,162.6523,162.6608,162.6011,162.6096,6425.0
2016-05-11 12:25:00,190.42,190.45,190.4,190.44,4712.0,162.6096,162.6352,162.5925,162.6267,4712.0
2016-05-11 12:30:00,190.42,190.44,190.39,190.44,3632.0,162.6096,162.6267,162.584,162.6267,3632.0
2016-05-11 12:35:00,190.48,190.56,190.45,190.51,4659.0,162.6608,162.7292,162.6352,162.6865,4659.0
2016-05-11 12:40:00,190.5,190.53,190.48,190.48,3097.0,162.6779,162.7035,162.6608,162.6608,3097.0
2016-05-11 12:45:00,190.45,190.45,190.39,190.41,8705.0,162.6352,162.6352,162.584,162.6011,8705.0
2016-05-11 12:50:00,190.41,190.41,190.3,190.3,9257.0,162.6011,162.6011,162.5071,162.5071,9257.0
2016-05-11 12:55:00,190.32,190.36,190.3,190.36,12176.0,162.5242,162.5584,162.5071,162.5584,12176.0
2016-05-11 13:00:00,190.35,190.35,190.27,190.28,3278.0,162.5498,162.5498,162.4815,162.4901,3278.0
2016-05-11 13:05:00,190.33,190.39,190.31,190.39,7739.0,162.5327,162.584,162.5157,162.584,7739.0
2016-05-11 13:10:00,190.37,190.44,190.37,190.38,12464.0,162.5669,162.6267,162.5669,162.5754,12464.0
2016-05-11 13:15:00,190.39,190.39,190.3,190.3,4458.0,162.584,162.584,162.5071,162.5071,4458.0
2016-05-11 13:20:00,190.32,190.32,190.19,190.2,15954.0,162.5242,162.5242,162.4132,162.4217,15954.0
2016-05-11 13:25:00,190.19,190.22,190.1,190.22,17548.0,162.4132,162.4388,162.3363,162.4388,17548.0
2016-05-11 13:30:00,190.23,190.25,190.2,190.2,8897.0,162.4474,162.4644,162.4217,162.4217,8897.0
2016-05-11 13:35:00,190.17,190.24,190.13,190.19,38432.0,162.3961,162.4559,162.362,162.4132,38432.0
2016-05-11 13:40:00,190.18,190.18,190.07,190.07,22629.0,162.4047,162.4047,162.3107,162.3107,22629.0
2016-05-11 13:45:00,190.1,190.2,190.09,190.2,14552.0,162.3363,162.4217,162.3278,162.4217,14552.0
2016-05-11 13:50:00,190.22,190.22,190.11,190.12,14112.0,162.4388,162.4388,162.3449,162.3534,14112.0
2016-05-11 13:55:00,190.17,190.17,190.04,190.05,10224.0,162.3961,162.3961,162.2851,162.2936,10224.0
2016-05-11 14:00:00,190.03,190.04,189.92,189.96,29632.0,162.2766,162.2851,162.1826,162.2168,29632.0
2016-05-11 14:05:00,189.94,189.94,189.76,189.77,43067.0,162.1997,162.1997,162.046,162.0545,43067.0
2016-05-11 14:10:00,189.77,189.84,189.75,189.8,12558.0,162.0545,162.1143,162.0375,162.0802,12558.0
2016-05-11 14:15:00,189.8,189.8,189.68,189.75,33079.0,162.0802,162.0802,161.9777,162.0375,33079.0
2016-05-11 14:20:00,189.73,189.81,189.7,189.81,21887.0,162.0204,162.0887,161.9948,162.0887,21887.0
2016-05-11 14:25:00,189.82,189.88,189.79,189.88,12795.0,162.0972,162.1485,162.0716,162.1485,12795.0
2016-05-11 14:30:00,189.87,189.88,189.8,189.81,12610.0,162.1399,162.1485,162.0802,162.0887,12610.0
2016-05-11 14:35:00,189.81,189.9,189.8,189.89,14028.0,162.0887,162.1655,162.0802,162.157,14028.0
2016-05-11 14:40:00,189.88,189.88,189.79,189.79,18544.0,162.1485,162.1485,162.0716,162.0716,18544.0
2016-05-11 14:45:00,189.75,189.75,189.58,189.6,15156.0,162.0375,162.0375,161.8923,161.9094,15156.0
2016-05-11 14:50:00,189.61,189.67,189.57,189.63,8764.0,161.9179,161.9691,161.8837,161.935,8764.0
2016-05-11 14:55:00,189.6,189.61,189.54,189.59,22360.0,161.9094,161.9179,161.8581,161.9008,22360.0
2016-05-11 15:00:00,189.62,189.67,189.58,189.6,15354.0,161.9264,161.9691,161.8923,161.9094,15354.0
2016-05-11 15:05:00,189.61,189.79,189.61,189.76,12407.0,161.9179,162.0716,161.9179,162.046,12407.0
2016-05-11 15:10:00,189.75,189.81,189.72,189.74,21431.0,162.0375,162.0887,162.0118,162.0289,21431.0
2016-05-11 15:15:00,189.74,189.76,189.62,189.63,19347.0,162.0289,162.046,161.9264,161.935,19347.0
2016-05-11 15:20:00,189.63,189.64,189.57,189.63,40782.0,161.935,161.9435,161.8837,161.935,40782.0
2016-05-11 15:25:00,189.63,189.75,189.63,189.69,85104.0,161.935,162.0375,161.935,161.9862,85104.0
2016-05-11 15:30:00,189.7,189.81,189.68,189.79,56148.0,161.9948,162.0887,161.9777,162.0716,56148.0
2016-05-11 15:35:00,189.79,189.79,189.62,189.65,75972.0,162.0716,162.0716,161.9264,161.9521,75972.0
2016-05-11 15:40:00,189.67,189.67,189.48,189.48,65870.0,161.9691,161.9691,161.8069,161.8069,65870.0
2016-05-11 15:45:00,189.48,189.61,189.48,189.55,99433.0,161.8069,161.9179,161.8069,161.8667,99433.0
2016-05-11 15:50:00,189.54,189.55,189.4,189.43,68083.0,161.8581,161.8667,161.7386,161.7642,68083.0
2016-05-11 15:55:00,189.43,189.52,189.39,189.45,128046.0,161.7642,161.841,161.73,161.7813,128046.0
2016-05-12 09:30:00,190.14,190.21,190.07,190.21,42821.0,162.3705,162.4303,162.3107,162.4303,42821.0
2016-05-12 09:35:00,190.18,190.29,189.93,189.96,22882.0,162.4047,162.4986,162.1912,162.2168,22882.0
2016-05-12 09:40:00,189.94,190.02,189.85,190.01,13168.0,162.1997,162.268,162.1229,162.2595,13168.0
2016-05-12 09:45:00,190.0,190.08,189.83,190.0,21783.0,162.2509,162.3193,162.1058,162.2509,21783.0
2016-05-12 09:50:00,189.97,190.19,189.87,189.87,7144.0,162.2253,162.4132,162.1399,162.1399,7144.0
2016-05-12 09:55:00,189.83,189.85,189.56,189.56,15124.0,162.1058,162.1229,161.8752,161.8752,15124.0
2016-05-12 10:00:00,189.63,189.72,189.62,189.69,18655.0,161.935,162.0118,161.9264,161.9862,18655.0
2016-05-12 10:05:00,189.61,189.61,189.52,189.56,3221.0,161.9179,161.9179,161.841,161.8752,3221.0
2016-05-12 10:10:00,189.6,189.84,189.6,189.78,3837.0,161.9094,162.1143,161.9094,162.0631,3837.0
2016-05-12 10:15:00,189.78,189.78,189.39,189.4,12585.0,162.0631,162.0631,161.73,161.7386,12585.0
2016-05-12 10:20:00,189.36,189.49,189.36,189.46,12356.0,161.7044,161.8154,161.7044,161.7898,12356.0
2016-05-12 10:25:00,189.44,189.58,189.4,189.58,6426.0,161.7727,161.8923,161.7386,161.8923,6426.0
2016-05-12 10:30:00,189.47,189.5,189.32,189.36,42734.0,161.7983,161.824,161.6703,161.7044,42734.0
2016-05-12 10:35:00,189.37,189.53,189.34,189.53,2464.0,161.713,161.8496,161.6873,161.8496,2464.0
2016-05-12 10:40:00,189.45,189.45,189.16,189.17,18277.0,161.7813,161.7813,161.5336,161.5422,18277.0
2016-05-12 10:45:00,189.16,189.28,189.11,189.13,11481.0,161.5336,161.6361,161.4909,161.508,11481.0
2016-05-12 10:50:00,189.11,189.34,189.11,189.29,25101.0,161.4909,161.6873,161.4909,161.6446,25101.0
2016-05-12 10:55:00,189.26,189.31,189.18,189.25,4025.0,161.619,161.6617,161.5507,161.6105,4025.0
2016-05-12 11:00:00,189.16,189.2,188.87,188.92,26695.0,161.5336,161.5678,161.286,161.3287,26695.0
2016-05-12 11:05:00,188.92,188.92,188.74,188.74,8323.0,161.3287,161.3287,161.175,161.175,8323.0
2016-05-12 11:10:00,188.73,188.79,188.67,188.75,5032.0,161.1664,161.2177,161.1152,161.1835,5032.0
2016-05-12 11:15:00,188.73,188.74,188.58,188.67,9000.0,161.1664,161.175,161.0383,161.1152,9000.0
2016-05-12 11:20:00,188.71,188.76,188.65,188.75,10808.0,161.1493,161.192,161.0981,161.1835,10808.0
2016-05-12 11:25:00,188.77,188.79,188.7,188.76,10533.0,161.2006,161.2177,161.1408,161.192,10533.0
2016-05-12 11:30:00,188.77,188.82,188.73,188.77,14977.0,161.2006,161.2433,161.1664,161.2006,14977.0
2016-05-12 11:35:00,188.78,188.9,188.78,188.83,11650.0,161.2091,161.3116,161.2091,161.2518,11650.0
2016-05-12 11:40:00,188.81,188.86,188.72,188.73,21110.0,161.2347,161.2774,161.1579,161.1664,21110.0
2016-05-12 11:45:00,188.72,188.85,188.69,188.73,6283.0,161.1579,161.2689,161.1323,161.1664,6283.0
2016-05-12 11:50:00,188.71,188.79,188.64,188.65,15873.0,161.1493,161.2177,161.0896,161.0981,15873.0
2016-05-12 11:55:00,188.63,188.65,188.48,188.51,14450.0,161.081,161.0981,160.9529,160.9786,14450.0
2016-05-12 12:00:00,188.48,188.51,188.36,188.45,20757.0,160.9529,160.9786,160.8505,160.9273,20757.0
2016-05-12 12:05:00,188.47,188.62,188.47,188.62,5553.0,160.9444,161.0725,160.9444,161.0725,5553.0
2016-05-12 12:10:00,188.6,188.64,188.59,188.62,47867.0,161.0554,161.0896,161.0469,161.0725,47867.0
2016-05-12 12:15:00,188.63,188.67,188.55,188.64,6899.0,161.081,161.1152,161.0127,161.0896,6899.0
2016-05-12 12:20:00,188.65,188.72,188.63,188.68,7311.0,161.0981,161.1579,161.081,161.1237,7311.0
2016-05-12 12:25:00,188.69,188.71,188.66,188.7,17806.0,161.1323,161.1493,161.1066,161.1408,17806.0
2016-05-12 12:30:00,188.68,188.72,188.66,188.66,11174.0,161.1237,161.1579,161.1066,161.1066,11174.0
2016-05-12 12:35:00,188.63,188.63,188.44,188.51,17976.0,161.081,161.081,160.9188,160.9786,17976.0
2016-05-12 12:40:00,188.49,188.68,188.46,188.66,63731.0,160.9615,161.1237,160.9359,161.1066,63731.0
2016-05-12 12:45:00,188.65,188.86,188.65,188.86,16607.0,161.0981,161.2774,161.0981,161.2774,16607.0
2016-05-12 12:50:00,188.86,188.89,188.82,188.84,8635.0,161.2774,161.3031,161.2433,161.2604,8635.0
2016-05-12 12:55:00,188.83,189.02,188.83,189.02,20789.0,161.2518,161.4141,161.2518,161.4141,20789.0
2016-05-12 13:00:00,189.05,189.09,188.95,188.96,22256.0,161.4397,161.4738,161.3543,161.3628,22256.0
2016-05-12 13:05:00,188.95,189.0,188.95,188.97,8281.0,161.3543,161.397,161.3543,161.3714,8281.0
2016-05-12 13:10:00,188.94,188.94,188.85,188.9,13610.0,161.3458,161.3458,161.2689,161.3116,13610.0
2016-05-12 13:15:00,188.92,188.92,188.81,188.81,9739.0,161.3287,161.3287,161.2347,161.2347,9739.0
2016-05-12 13:20:00,188.82,188.92,188.79,188.9,28888.0,161.2433,161.3287,161.2177,161.3116,28888.0
2016-05-12 13:25:00,188.9,188.99,188.89,188.97,8220.0,161.3116,161.3885,161.3031,161.3714,8220.0
2016-05-12 13:30:00,188.97,188.97,188.84,188.87,11447.0,161.3714,161.3714,161.2604,161.286,11447.0
2016-05-12 13:35:00,188.86,188.86,188.63,188.69,10632.0,161.2774,161.2774,161.081,161.1323,10632.0
2016-05-12 13:40:00,188.7,188.88,188.68,188.88,8768.0,161.1408,161.2945,161.1237,161.2945,8768.0
2016-05-12 13:45:00,188.87,189.05,188.87,189.01,14052.0,161.286,161.4397,161.286,161.4055,14052.0
2016-05-12 13:50:00,188.95,188.97,188.92,188.97,8316.0,161.3543,161.3714,161.3287,161.3714,8316.0
2016-05-12 13:55:00,188.98,189.25,188.98,189.21,28285.0,161.3799,161.6105,161.3799,161.5763,28285.0
2016-05-12 14:00:00,189.23,189.34,189.22,189.3,19552.0,161.5934,161.6873,161.5849,161.6532,19552.0
2016-05-12 14:05:00,189.3,189.44,189.29,189.39,49225.0,161.6532,161.7727,161.6446,161.73,49225.0
2016-05-12 14:10:00,189.39,189.78,189.38,189.72,45425.0,161.73,162.0631,161.7215,162.0118,45425.0
2016-05-12 14:15:00,189.71,189.75,189.6,189.65,15750.0,162.0033,162.0375,161.9094,161.9521,15750.0
2016-05-12 14:20:00,189.66,189.75,189.59,189.59,57502.0,161.9606,162.0375,161.9008,161.9008,57502.0
2016-05-12 14:25:00,189.63,189.74,189.62,189.72,13414.0,161.935,162.0289,161.9264,162.0118,13414.0
2016-05-12 14:30:00,189.64,189.65,189.52,189.56,31941.0,161.9435,161.9521,161.841,161.8752,31941.0
2016-05-12 14:35:00,189.55,189.7,189.54,189.62,14727.0,161.8667,161.9948,161.8581,161.9264,14727.0
2016-05-12 14:40:00,189.63,189.63,189.58,189.6,8660.0,161.935,161.935,161.8923,161.9094,8660.0
2016-05-12 14:45:00,189.59,189.95,189.59,189.95,11522.0,161.9008,162.2082,161.9008,162.2082,11522.0
2016-05-12 14:50:00,189.93,190.01,189.91,189.91,14203.0,162.1912,162.2595,162.1741,162.1741,14203.0
2016-05-12 14:55:00,189.91,189.92,189.79,189.82,18355.0,162.1741,162.1826,162.0716,162.0972,18355.0
2016-05-12 15:00:00,189.81,189.82,189.76,189.78,16547.0,162.0887,162.0972,162.046,162.0631,16547.0
2016-05-12 15:05:00,189.77,189.8,189.72,189.76,10382.0,162.0545,162.0802,162.0118,162.046,10382.0
2016-05-12 15:10:00,189.75,189.86,189.75,189.86,10670.0,162.0375,162.1314,162.0375,162.1314,10670.0
2016-05-12 15:15:00,189.84,189.88,189.66,189.67,13876.0,162.1143,162.1485,161.9606,161.9691,13876.0
2016-05-12 15:20:00,189.69,189.75,189.64,189.68,13986.0,161.9862,162.0375,161.9435,161.9777,13986.0
2016-05-12 15:25:00,189.68,189.71,189.62,189.71,23294.0,161.9777,162.0033,161.9264,162.0033,23294.0
2016-05-12 15:30:00,189.66,189.71,189.57,189.58,16069.0,161.9606,162.0033,161.8837,161.8923,16069.0
2016-05-12 15:35:00,189.57,189.66,189.52,189.61,9955.0,161.8837,161.9606,161.841,161.9179,9955.0
2016-05-12 15:40:00,189.66,189.66,189.55,189.6,4244.0,161.9606,161.9606,161.8667,161.9094,4244.0
2016-05-12 15:45:00,189.56,189.64,189.52,189.62,8531.0,161.8752,161.9435,161.841,161.9264,8531.0
2016-05-12 15:50:00,189.58,189.59,189.32,189.36,11581.0,161.8923,161.9008,161.6703,161.7044,11581.0
2016-05-12 15:55:00,189.35,189.47,189.2,189.45,133061.0,161.6959,161.7983,161.5678,161.7813,133061.0
2016-05-13 09:30:00,189.1,189.3,189.05,189.25,31718.0,161.4824,161.6532,161.4397,161.6105,31718.0
2016-05-13 09:35:00,189.24,189.56,189.19,189.56,22453.0,161.6019,161.8752,161.5592,161.8752,22453.0
2016-05-13 09:40:00,189.5,189.71,189.49,189.57,14580.0,161.824,162.0033,161.8154,161.8837,14580.0
2016-05-13 09:45:00,189.58,189.66,189.47,189.54,6577.0,161.8923,161.9606,161.7983,161.8581,6577.0
2016-05-13 09:50:00,189.61,189.61,189.1,189.23,22867.0,161.9179,161.9179,161.4824,161.5934,22867.0
2016-05-13 09:55:00,189.29,189.32,189.12,189.12,27703.0,161.6446,161.6703,161.4995,161.4995,27703.0
2016-05-13 10:00:00,189.16,189.35,189.05,189.35,32861.0,161.5336,161.6959,161.4397,161.6959,32861.0
2016-05-13 10:05:00,189.38,189.38,188.93,188.95,3185.0,161.7215,161.7215,161.3372,161.3543,3185.0
2016-05-13 10:10:00,188.86,189.05,188.77,189.05,21104.0,161.2774,161.4397,161.2006,161.4397,21104.0
2016-05-13 10:15:00,189.04,189.21,188.95,189.21,6304.0,161.4311,161.5763,161.3543,161.5763,6304.0
2016-05-13 10:20:00,189.24,189.24,189.01,189.02,16532.0,161.6019,161.6019,161.4055,161.4141,16532.0
2016-05-13 10:25:00,189.02,189.25,189.0,189.02,14290.0,161.4141,161.6105,161.397,161.4141,14290.0
2016-05-13 10:30:00,188.99,189.02,188.88,188.96,36162.0,161.3885,161.4141,161.2945,161.3628,36162.0
2016-05-13 10:35:00,188.98,189.09,188.96,189.0,9123.0,161.3799,161.4738,161.3628,161.397,9123.0
2016-05-13 10:40:00,188.92,189.02,188.63,188.7,11711.0,161.3287,161.4141,161.081,161.1408,11711.0
2016-05-13 10:45:00,188.76,188.85,188.7,188.73,6713.0,161.192,161.2689,161.1408,161.1664,6713.0
2016-05-13 10:50:00,188.74,189.02,188.74,188.92,13778.0,161.175,161.4141,161.175,161.3287,13778.0
2016-05-13 10:55:00,188.92,188.94,188.84,188.9,12354.0,161.3287,161.3458,161.2604,161.3116,12354.0
2016-05-13 11:00:00,188.92,189.15,188.92,189.15,29720.0,161.3287,161.5251,161.3287,161.5251,29720.0
2016-05-13 11:05:00,189.21,189.29,189.21,189.26,39972.0,161.5763,161.6446,161.5763,161.619,39972.0
2016-05-13 11:10:00,189.3,189.35,189.1,189.1,33186.0,161.6532,161.6959,161.4824,161.4824,33186.0
2016-05-13 11:15:00,189.12,189.22,189.08,189.22,10613.0,161.4995,161.5849,161.4653,161.5849,10613.0
2016-05-13 11:20:00,189.22,189.39,189.22,189.34,23153.0,161.5849,161.73,161.5849,161.6873,23153.0
2016-05-13 11:25:00,189.37,189.62,189.35,189.54,15642.0,161.713,161.9264,161.6959,161.8581,15642.0
2016-05-13 11:30:00,189.58,189.59,189.47,189.48,5462.0,161.8923,161.9008,161.7983,161.8069,5462.0
2016-05-13 11:35:00,189.49,189.49,189.29,189.34,27703.0,161.8154,161.8154,161.6446,161.6873,27703.0
2016-05-13 11:40:00,189.34,189.34,189.18,189.24,31755.0,161.6873,161.6873,161.5507,161.6019,31755.0
2016-05-13 11:45:00,189.24,189.31,189.22,189.22,18695.0,161.6019,161.6617,161.5849,161.5849,18695.0
2016-05-13 11:50:00,189.2,189.23,189.1,189.17,24106.0,161.5678,161.5934,161.4824,161.5422,24106.0
2016-05-13 11:55:00,189.18,189.28,189.13,189.13,15089.0,161.5507,161.6361,161.508,161.508,15089.0
2016-05-13 12:00:00,189.15,189.18,189.05,189.05,15773.0,161.5251,161.5507,161.4397,161.4397,15773.0
2016-05-13 12:05:00,189.06,189.14,189.03,189.03,31910.0,161.4482,161.5165,161.4226,161.4226,31910.0
2016-05-13 12:10:00,189.05,189.1,188.98,189.06,25608.0,161.4397,161.4824,161.3799,161.4482,25608.0
2016-05-13 12:15:00,189.04,189.13,189.01,189.12,15732.0,161.4311,161.508,161.4055,161.4995,15732.0
2016-05-13 12:20:00,189.13,189.19,189.1,189.18,16570.0,161.508,161.5592,161.4824,161.5507,16570.0
2016-05-13 12:25:00,189.18,189.25,189.15,189.15,14786.0,161.5507,161.6105,161.5251,161.5251,14786.0
2016-05-13 12:30:00,189.18,189.28,189.16,189.17,181652.0,161.5507,161.6361,161.5336,161.5422,181652.0
2016-05-13 12:35:00,189.15,189.17,189.06,189.09,16005.0,161.5251,161.5422,161.4482,161.4738,16005.0
2016-05-13 12:40:00,189.03,189.03,188.82,188.86,4825.0,161.4226,161.4226,161.2433,161.2774,4825.0
2016-05-13 12:45:00,188.85,188.93,188.81,188.93,17219.0,161.2689,161.3372,161.2347,161.3372,17219.0
2016-05-13 12:50:00,188.91,188.92,188.87,188.87,4107.0,161.3201,161.3287,161.286,161.286,4107.0
2016-05-13 12:55:00,188.87,188.93,188.71,188.72,24490.0,161.286,161.3372,161.1493,161.1579,24490.0
2016-05-13 13:00:00,188.74,188.86,188.73,188.85,1257.0,161.175,161.2774,161.1664,161.2689,1257.0
2016-05-13 13:05:00,188.86,188.86,188.73,188.8,15321.0,161.2774,161.2774,161.1664,161.2262,15321.0
2016-05-13 13:10:00,188.8,188.88,188.8,188.88,800.0,161.2262,161.2945,161.2262,161.2945,800.0
2016-05-13 13:15:00,188.87,188.87,188.74,188.74,14057.0,161.286,161.286,161.175,161.175,14057.0
2016-05-13 13:20:00,188.77,188.77,188.55,188.58,28123.0,161.2006,161.2006,161.0127,161.0383,28123.0
2016-05-13 13:25:00,188.56,188.61,188.46,188.47,14656.0,161.0213,161.0639,160.9359,160.9444,14656.0
2016-05-13 13:30:00,188.5,188.56,188.49,188.53,6367.0,160.97,161.0213,160.9615,160.9956,6367.0
2016-05-13 13:35:00,188.55,188.55,188.38,188.38,26557.0,161.0127,161.0127,160.8675,160.8675,26557.0
2016-05-13 13:40:00,188.34,188.41,188.25,188.41,11920.0,160.8334,160.8932,160.7565,160.8932,11920.0
2016-05-13 13:45:00,188.41,188.42,188.25,188.25,9738.0,160.8932,160.9017,160.7565,160.7565,9738.0
2016-05-13 13:50:00,188.18,188.19,187.94,188.02,35740.0,160.6968,160.7053,160.4918,160.5601,35740.0
2016-05-13 13:55:00,188.07,188.16,188.06,188.13,5936.0,160.6028,160.6797,160.5943,160.6541,5936.0
2016-05-13 14:00:00,188.08,188.26,188.03,188.25,24841.0,160.6114,160.7651,160.5687,160.7565,24841.0
2016-05-13 14:05:00,188.25,188.28,188.17,188.26,6862.0,160.7565,160.7821,160.6882,160.7651,6862.0
2016-05-13 14:10:00,188.18,188.23,188.1,188.18,15863.0,160.6968,160.7394,160.6284,160.6968,15863.0
2016-05-13 14:15:00,188.17,188.23,188.03,188.04,18592.0,160.6882,160.7394,160.5687,160.5772,18592.0
2016-05-13 14:20:00,188.02,188.02,187.68,187.72,23119.0,160.5601,160.5601,160.2698,160.3039,23119.0
2016-05-13 14:25:00,187.74,187.84,187.73,187.81,14681.0,160.321,160.4064,160.3125,160.3808,14681.0
2016-05-13 14:30:00,187.79,187.84,187.68,187.84,18390.0,160.3637,160.4064,160.2698,160.4064,18390.0
2016-05-13 14:35:00,187.8,187.84,187.63,187.65,18399.0,160.3722,160.4064,160.2271,160.2442,18399.0
2016-05-13 14:40:00,187.62,187.64,187.46,187.62,13484.0,160.2185,160.2356,160.0819,160.2185,13484.0
2016-05-13 14:45:00,187.64,187.72,187.62,187.71,15536.0,160.2356,160.3039,160.2185,160.2954,15536.0
2016-05-13 14:50:00,187.72,187.74,187.58,187.65,6005.0,160.3039,160.321,160.1844,160.2442,6005.0
2016-05-13 14:55:00,187.59,187.87,187.57,187.81,7976.0,160.1929,160.432,160.1758,160.3808,7976.0
2016-05-13 15:00:00,187.75,187.75,187.7,187.75,9292.0,160.3296,160.3296,160.2869,160.3296,9292.0
2016-05-13 15:05:00,187.8,187.83,187.63,187.67,12716.0,160.3722,160.3979,160.2271,160.2612,12716.0
2016-05-13 15:10:00,187.69,187.78,187.65,187.72,11809.0,160.2783,160.3552,160.2442,160.3039,11809.0
2016-05-13 15:15:00,187.77,187.93,187.77,187.89,11656.0,160.3466,160.4833,160.3466,160.4491,11656.0
2016-05-13 15:20:00,187.95,187.95,187.83,187.88,15550.0,160.5003,160.5003,160.3979,160.4406,15550.0
2016-05-13 15:25:00,187.86,187.88,187.75,187.79,9899.0,160.4235,160.4406,160.3296,160.3637,9899.0
2016-05-13 15:30:00,187.8,187.87,187.72,187.78,20256.0,160.3722,160.432,160.3039,160.3552,20256.0
2016-05-13 15:35:00,187.79,187.88,187.79,187.85,7069.0,160.3637,160.4406,160.3637,160.4149,7069.0
2016-05-13 15:40:00,187.86,188.03,187.86,187.91,19711.0,160.4235,160.5687,160.4235,160.4662,19711.0
2016-05-13 15:45:00,187.86,187.9,187.79,187.86,14829.0,160.4235,160.4576,160.3637,160.4235,14829.0
2016-05-13 15:50:00,187.85,187.87,187.76,187.78,19682.0,160.4149,160.432,160.3381,160.3552,19682.0
2016-05-13 15:55:00,187.76,187.85,187.74,187.8,86166.0,160.3381,160.4149,160.321,160.3722,86166.0
2016-05-16 09:30:00,187.98,188.21,187.93,188.2,34986.0,160.526,160.7224,160.4833,160.7138,34986.0
2016-05-16 09:35:00,188.21,188.41,188.21,188.3,19141.0,160.7224,160.8932,160.7224,160.7992,19141.0
2016-05-16 09:40:00,188.37,188.49,188.36,188.44,11532.0,160.859,160.9615,160.8505,160.9188,11532.0
2016-05-16 09:45:00,188.44,188.63,188.43,188.56,25891.0,160.9188,161.081,160.9102,161.0213,25891.0
2016-05-16 09:50:00,188.53,188.67,188.5,188.5,24473.0,160.9956,161.1152,160.97,160.97,24473.0
2016-05-16 09:55:00,188.45,188.51,188.44,188.47,21474.0,160.9273,160.9786,160.9188,160.9444,21474.0
2016-05-16 10:00:00,188.49,188.6,188.4,188.45,9729.0,160.9615,161.0554,160.8846,160.9273,9729.0
2016-05-16 10:05:00,188.45,188.59,188.45,188.59,15497.0,160.9273,161.0469,160.9273,161.0469,15497.0
2016-05-16 10:10:00,188.66,188.77,188.64,188.73,19233.0,161.1066,161.2006,161.0896,161.1664,19233.0
2016-05-16 10:15:00,188.69,188.77,188.6,188.61,27436.0,161.1323,161.2006,161.0554,161.0639,27436.0
2016-05-16 10:20:00,188.64,188.65,188.5,188.63,22758.0,161.0896,161.0981,160.97,161.081,22758.0
2016-05-16 10:25:00,188.66,188.74,188.65,188.69,7417.0,161.1066,161.175,161.0981,161.1323,7417.0
2016-05-16 10:30:00,188.71,188.74,188.68,188.7,3665.0,161.1493,161.175,161.1237,161.1408,3665.0
2016-05-16 10:35:00,188.75,188.85,188.75,188.83,18126.0,161.1835,161.2689,161.1835,161.2518,18126.0
2016-05-16 10:40:00,188.77,188.8,188.66,188.66,15339.0,161.2006,161.2262,161.1066,161.1066,15339.0
2016-05-16 10:45:00,188.67,188.79,188.66,188.79,1388.0,161.1152,161.2177,161.1066,161.2177,1388.0
2016-05-16 10:50:00,188.89,189.05,188.86,189.0,18110.0,161.3031,161.4397,161.2774,161.397,18110.0
2016-05-16 10:55:00,189.02,189.03,188.98,189.02,3986.0,161.4141,161.4226,161.3799,161.4141,3986.0
2016-05-16 11:00:00,189.05,189.19,189.05,189.17,27126.0,161.4397,161.5592,161.4397,161.5422,27126.0
2016-05-16 11:05:00,189.2,189.24,189.13,189.14,6823.0,161.5678,161.6019,161.508,161.5165,6823.0
2016-05-16 11:10:00,189.17,189.17,189.1,189.11,2214.0,161.5422,161.5422,161.4824,161.4909,2214.0
2016-05-16 11:15:00,189.09,189.17,189.09,189.15,2987.0,161.4738,161.5422,161.4738,161.5251,2987.0
2016-05-16 11:20:00,189.13,189.14,189.05,189.06,13399.0,161.508,161.5165,161.4397,161.4482,13399.0
2016-05-16 11:25:00,189.08,189.18,189.08,189.14,5040.0,161.4653,161.5507,161.4653,161.5165,5040.0
2016-05-16 11:30:00,189.2,189.28,189.19,189.24,12688.0,161.5678,161.6361,161.5592,161.6019,12688.0
2016-05-16 11:35:00,189.23,189.24,189.19,189.23,1409.0,161.5934,161.6019,161.5592,161.5934,1409.0
2016-05-16 11:40:00,189.28,189.4,189.28,189.4,8985.0,161.6361,161.7386,161.6361,161.7386,8985.0
2016-05-16 11:45:00,189.41,189.47,189.38,189.43,3127.0,161.7471,161.7983,161.7215,161.7642,3127.0
2016-05-16 11:50:00,189.47,189.5,189.44,189.44,8975.0,161.7983,161.824,161.7727,161.7727,8975.0
2016-05-16 11:55:00,189.46,189.52,189.45,189.51,7563.0,161.7898,161.841,161.7813,161.8325,7563.0
2016-05-16 12:00:00,189.52,189.55,189.41,189.43,6085.0,161.841,161.8667,161.7471,161.7642,6085.0
2016-05-16 12:05:00,189.42,189.43,189.41,189.42,2582.0,161.7557,161.7642,161.7471,161.7557,2582.0
2016-05-16 12:10:00,189.42,189.46,189.4,189.45,1160.0,161.7557,161.7898,161.7386,161.7813,1160.0
2016-05-16 12:15:00,189.43,189.53,189.39,189.39,4361.0,161.7642,161.8496,161.73,161.73,4361.0
2016-05-16 12:20:00,189.39,189.41,189.38,189.38,5300.0,161.73,161.7471,161.7215,161.7215,5300.0
2016-05-16 12:25:00,189.38,189.38,189.22,189.23,52272.0,161.7215,161.7215,161.5849,161.5934,52272.0
2016-05-16 12:30:00,189.23,189.3,189.19,189.26,8425.0,161.5934,161.6532,161.5592,161.619,8425.0
2016-05-16 12:35:00,189.26,189.29,189.26,189.29,8607.0,161.619,161.6446,161.619,161.6446,8607.0
2016-05-16 12:40:00,189.32,189.35,189.26,189.35,2107.0,161.6703,161.6959,161.619,161.6959,2107.0
2016-05-16 12:45:00,189.35,189.37,189.31,189.32,5855.0,161.6959,161.713,161.6617,161.6703,5855.0
2016-05-16 12:50:00,189.32,189.42,189.32,189.41,3525.0,161.6703,161.7557,161.6703,161.7471,3525.0
2016-05-16 12:55:00,189.42,189.49,189.41,189.49,7908.0,161.7557,161.8154,161.7471,161.8154,7908.0
2016-05-16 13:00:00,189.48,189.61,189.48,189.55,11908.0,161.8069,161.9179,161.8069,161.8667,11908.0
2016-05-16 13:05:00,189.56,189.56,189.43,189.43,8883.0,161.8752,161.8752,161.7642,161.7642,8883.0
2016-05-16 13:10:00,189.43,189.5,189.43,189.49,5845.0,161.7642,161.824,161.7642,161.8154,5845.0
2016-05-16 13:15:00,189.47,189.55,189.47,189.53,20355.0,161.7983,161.8667,161.7983,161.8496,20355.0
2016-05-16 13:20:00,189.54,189.58,189.5,189.53,6172.0,161.8581,161.8923,161.824,161.8496,6172.0
2016-05-16 13:25:00,189.53,189.57,189.51,189.57,5770.0,161.8496,161.8837,161.8325,161.8837,5770.0
2016-05-16 13:30:00,189.59,189.59,189.44,189.45,5128.0,161.9008,161.9008,161.7727,161.7813,5128.0
2016-05-16 13:35:00,189.46,189.52,189.45,189.52,2193.0,161.7898,161.841,161.7813,161.841,2193.0
2016-05-16 13:40:00,189.45,189.5,189.39,189.42,4048.0,161.7813,161.824,161.73,161.7557,4048.0
2016-05-16 13:45:00,189.4,189.52,189.4,189.52,6625.0,161.7386,161.841,161.7386,161.841,6625.0
2016-05-16 13:50:00,189.48,189.51,189.45,189.49,5213.0,161.8069,161.8325,161.7813,161.8154,5213.0
2016-05-16 13:55:00,189.5,189.57,189.49,189.53,4171.0,161.824,161.8837,161.8154,161.8496,4171.0
2016-05-16 14:00:00,189.54,189.77,189.54,189.77,9339.0,161.8581,162.0545,161.8581,162.0545,9339.0
2016-05-16 14:05:00,189.78,189.85,189.78,189.82,8083.0,162.0631,162.1229,162.0631,162.0972,8083.0
2016-05-16 14:10:00,189.83,189.96,189.83,189.92,10303.0,162.1058,162.2168,162.1058,162.1826,10303.0
2016-05-16 14:15:00,189.96,189.98,189.89,189.95,13527.0,162.2168,162.2339,162.157,162.2082,13527.0
2016-05-16 14:20:00,189.94,190.02,189.94,189.97,6845.0,162.1997,162.268,162.1997,162.2253,6845.0
2016-05-16 14:25:00,189.98,190.04,189.94,190.01,5577.0,162.2339,162.2851,162.1997,162.2595,5577.0
2016-05-16 14:30:00,190.02,190.05,189.99,190.04,4592.0,162.268,162.2936,162.2424,162.2851,4592.0
2016-05-16 14:35:00,190.03,190.04,189.94,189.95,9117.0,162.2766,162.2851,162.1997,162.2082,9117.0
2016-05-16 14:40:00,189.96,190.0,189.95,190.0,4002.0,162.2168,162.2509,162.2082,162.2509,4002.0
2016-05-16 14:45:00,189.98,190.04,189.97,189.99,5020.0,162.2339,162.2851,162.2253,162.2424,5020.0
2016-05-16 14:50:00,189.97,190.01,189.95,189.99,4835.0,162.2253,162.2595,162.2082,162.2424,4835.0
2016-05-16 14:55:00,190.0,190.02,189.99,190.02,6029.0,162.2509,162.268,162.2424,162.268,6029.0
2016-05-16 15:00:00,190.04,190.13,190.04,190.11,15916.0,162.2851,162.362,162.2851,162.3449,15916.0
2016-05-16 15:05:00,190.11,190.16,190.07,190.16,4968.0,162.3449,162.3876,162.3107,162.3876,4968.0
2016-05-16 15:10:00,190.15,190.15,189.97,189.97,7334.0,162.379,162.379,162.2253,162.2253,7334.0
2016-05-16 15:15:00,189.99,190.0,189.93,189.98,14616.0,162.2424,162.2509,162.1912,162.2339,14616.0
2016-05-16 15:20:00,189.98,190.04,189.97,190.02,8335.0,162.2339,162.2851,162.2253,162.268,8335.0
2016-05-16 15:25:00,190.02,190.02,189.93,189.94,10633.0,162.268,162.268,162.1912,162.1997,10633.0
2016-05-16 15:30:00,189.93,189.93,189.72,189.73,62066.0,162.1912,162.1912,162.0118,162.0204,62066.0
2016-05-16 15:35:00,189.75,189.88,189.71,189.84,11420.0,162.0375,162.1485,162.0033,162.1143,11420.0
2016-05-16 15:40:00,189.84,189.84,189.77,189.78,11367.0,162.1143,162.1143,162.0545,162.0631,11367.0
2016-05-16 15:45:00,189.79,189.79,189.65,189.75,15734.0,162.0716,162.0716,161.9521,162.0375,15734.0
2016-05-16 15:50:00,189.74,189.74,189.62,189.65,28622.0,162.0289,162.0289,161.9264,161.9521,28622.0
2016-05-16 15:55:00,189.66,189.73,189.59,189.66,100771.0,161.9606,162.0204,161.9008,161.9606,100771.0
2016-05-17 09:30:00,189.35,189.65,189.27,189.53,69804.0,161.6959,161.9521,161.6276,161.8496,69804.0
2016-05-17 09:35:00,189.53,189.58,189.02,189.11,36181.0,161.8496,161.8923,161.4141,161.4909,36181.0
2016-05-17 09:40:00,189.03,189.13,188.96,189.01,23155.0,161.4226,161.508,161.3628,161.4055,23155.0
2016-05-17 09:45:00,189.03,189.14,188.86,189.11,19526.0,161.4226,161.5165,161.2774,161.4909,19526.0
2016-05-17 09:50:00,189.1,189.2,189.02,189.06,28727.0,161.4824,161.5678,161.4141,161.4482,28727.0
2016-05-17 09:55:00,189.08,189.23,189.06,189.21,20958.0,161.4653,161.5934,161.4482,161.5763,20958.0
2016-05-17 10:00:00,189.17,189.17,188.93,189.06,14416.0,161.5422,161.5422,161.3372,161.4482,14416.0
2016-05-17 10:05:00,189.01,189.01,188.79,188.85,48983.0,161.4055,161.4055,161.2177,161.2689,48983.0
2016-05-17 10:10:00,188.84,188.94,188.74,188.85,11821.0,161.2604,161.3458,161.175,161.2689,11821.0
2016-05-17 10:15:00,188.86,189.08,188.83,189.04,11444.0,161.2774,161.4653,161.2518,161.4311,11444.0
2016-05-17 10:20:00,189.06,189.2,189.03,189.1,26025.0,161.4482,161.5678,161.4226,161.4824,26025.0
2016-05-17 10:25:00,189.05,189.06,188.93,188.95,11462.0,161.4397,161.4482,161.3372,161.3543,11462.0
2016-05-17 10:30:00,188.95,188.96,188.78,188.87,18527.0,161.3543,161.3628,161.2091,161.286,18527.0
2016-05-17 10:35:00,188.87,189.03,188.85,189.0,14307.0,161.286,161.4226,161.2689,161.397,14307.0
2016-05-17 10:40:00,189.01,189.2,188.99,189.17,16787.0,161.4055,161.5678,161.3885,161.5422,16787.0
2016-05-17 10:45:00,189.17,189.28,189.14,189.16,15075.0,161.5422,161.6361,161.5165,161.5336,15075.0
2016-05-17 10:50:00,189.15,189.29,189.09,189.27,10878.0,161.5251,161.6446,161.4738,161.6276,10878.0
2016-05-17 10:55:00,189.31,189.4,189.31,189.35,11271.0,161.6617,161.7386,161.6617,161.6959,11271.0
2016-05-17 11:00:00,189.35,189.37,189.2,189.26,6537.0,161.6959,161.713,161.5678,161.619,6537.0
2016-05-17 11:05:00,189.24,189.26,189.14,189.15,9328.0,161.6019,161.619,161.5165,161.5251,9328.0
2016-05-17 11:10:00,189.16,189.19,189.1,189.13,9535.0,161.5336,161.5592,161.4824,161.508,9535.0
2016-05-17 11:15:00,189.13,189.37,189.13,189.25,17065.0,161.508,161.713,161.508,161.6105,17065.0
2016-05-17 11:20:00,189.24,189.28,189.22,189.26,9538.0,161.6019,161.6361,161.5849,161.619,9538.0
2016-05-17 11:25:00,189.23,189.23,188.98,188.98,17575.0,161.5934,161.5934,161.3799,161.3799,17575.0
2016-05-17 11:30:00,189.01,189.17,189.01,189.17,11236.0,161.4055,161.5422,161.4055,161.5422,11236.0
2016-05-17 11:35:00,189.19,189.23,189.13,189.17,15596.0,161.5592,161.5934,161.508,161.5422,15596.0
2016-05-17 11:40:00,189.18,189.22,189.08,189.17,12920.0,161.5507,161.5849,161.4653,161.5422,12920.0
2016-05-17 11:45:00,189.2,189.33,189.2,189.33,9770.0,161.5678,161.6788,161.5678,161.6788,9770.0
2016-05-17 11:50:00,189.35,189.45,189.35,189.36,19630.0,161.6959,161.7813,161.6959,161.7044,19630.0
2016-05-17 11:55:00,189.33,189.38,189.32,189.34,15576.0,161.6788,161.7215,161.6703,161.6873,15576.0
2016-05-17 12:00:00,189.34,189.35,189.29,189.31,14141.0,161.6873,161.6959,161.6446,161.6617,14141.0
2016-05-17 12:05:00,189.33,189.35,189.23,189.24,18621.0,161.6788,161.6959,161.5934,161.6019,18621.0
2016-05-17 12:10:00,189.23,189.23,189.15,189.19,6752.0,161.5934,161.5934,161.5251,161.5592,6752.0
2016-05-17 12:15:00,189.16,189.16,188.91,188.93,26962.0,161.5336,161.5336,161.3201,161.3372,26962.0
2016-05-17 12:20:00,188.93,188.96,188.87,188.87,8643.0,161.3372,161.3628,161.286,161.286,8643.0
2016-05-17 12:25:00,188.88,188.91,188.84,188.9,10008.0,161.2945,161.3201,161.2604,161.3116,10008.0
2016-05-17 12:30:00,188.91,188.91,188.79,188.89,10653.0,161.3201,161.3201,161.2177,161.3031,10653.0
2016-05-17 12:35:00,188.87,188.95,188.84,188.94,19717.0,161.286,161.3543,161.2604,161.3458,19717.0
2016-05-17 12:40:00,188.93,188.96,188.84,188.84,16129.0,161.3372,161.3628,161.2604,161.2604,16129.0
2016-05-17 12:45:00,188.84,188.84,188.78,188.82,6605.0,161.2604,161.2604,161.2091,161.2433,6605.0
2016-05-17 12:50:00,188.82,188.82,188.71,188.74,13265.0,161.2433,161.2433,161.1493,161.175,13265.0
2016-05-17 12:55:00,188.74,188.74,188.63,188.73,15334.0,161.175,161.175,161.081,161.1664,15334.0
2016-05-17 13:00:00,188.71,188.73,188.65,188.66,10793.0,161.1493,161.1664,161.0981,161.1066,10793.0
2016-05-17 13:05:00,188.69,188.76,188.66,188.74,25768.0,161.1323,161.192,161.1066,161.175,25768.0
2016-05-17 13:10:00,188.73,188.76,188.69,188.76,11064.0,161.1664,161.192,161.1323,161.192,11064.0
2016-05-17 13:15:00,188.76,188.78,188.7,188.78,9839.0,161.192,161.2091,161.1408,161.2091,9839.0
2016-05-17 13:20:00,188.78,188.85,188.75,188.77,9915.0,161.2091,161.2689,161.1835,161.2006,9915.0
2016-05-17 13:25:00,188.76,188.84,188.75,188.81,15827.0,161.192,161.2604,161.1835,161.2347,15827.0
2016-05-17 13:30:00,188.81,188.94,188.78,188.94,23679.0,161.2347,161.3458,161.2091,161.3458,23679.0
2016-05-17 13:35:00,188.91,188.96,188.89,188.89,80970.0,161.3201,161.3628,161.3031,161.3031,80970.0
2016-05-17 13:40:00,188.88,188.93,188.81,188.83,6956.0,161.2945,161.3372,161.2347,161.2518,6956.0
2016-05-17 13:45:00,188.84,188.85,188.75,188.76,7521.0,161.2604,161.2689,161.1835,161.192,7521.0
2016-05-17 13:50:00,188.77,188.77,188.65,188.68,16723.0,161.2006,161.2006,161.0981,161.1237,16723.0
2016-05-17 13:55:00,188.68,188.68,188.28,188.28,43754.0,161.1237,161.1237,160.7821,160.7821,43754.0
2016-05-17 14:00:00,188.27,188.31,188.21,188.26,29461.0,160.7736,160.8078,160.7224,160.7651,29461.0
2016-05-17 14:05:00,188.26,188.29,188.08,188.08,15871.0,160.7651,160.7907,160.6114,160.6114,15871.0
2016-05-17 14:10:00,188.06,188.12,187.98,188.11,33897.0,160.5943,160.6455,160.526,160.637,33897.0
2016-05-17 14:15:00,188.12,188.12,187.82,187.82,32473.0,160.6455,160.6455,160.3893,160.3893,32473.0
2016-05-17 14:20:00,187.82,187.83,187.57,187.65,28630.0,160.3893,160.3979,160.1758,160.2442,28630.0
2016-05-17 14:25:00,187.62,187.7,187.41,187.66,67098.0,160.2185,160.2869,160.0392,160.2527,67098.0
2016-05-17 14:30:00,187.66,187.69,187.56,187.56,53744.0,160.2527,160.2783,160.1673,160.1673,53744.0
2016-05-17 14:35:00,187.53,187.77,187.53,187.68,36000.0,160.1417,160.3466,160.1417,160.2698,36000.0
2016-05-17 14:40:00,187.68,187.76,187.63,187.75,33306.0,160.2698,160.3381,160.2271,160.3296,33306.0
2016-05-17 14:45:00,187.71,187.83,187.71,187.76,25562.0,160.2954,160.3979,160.2954,160.3381,25562.0
2016-05-17 14:50:00,187.75,187.8,187.61,187.66,12073.0,160.3296,160.3722,160.21,160.2527,12073.0
2016-05-17 14:55:00,187.65,187.88,187.56,187.85,26008.0,160.2442,160.4406,160.1673,160.4149,26008.0
2016-05-17 15:00:00,187.86,187.87,187.76,187.84,15998.0,160.4235,160.432,160.3381,160.4064,15998.0
2016-05-17 15:05:00,187.85,188.12,187.85,188.03,16082.0,160.4149,160.6455,160.4149,160.5687,16082.0
2016-05-17 15:10:00,188.04,188.04,187.84,187.85,22502.0,160.5772,160.5772,160.4064,160.4149,22502.0
2016-05-17 15:15:00,187.87,187.87,187.66,187.66,30267.0,160.432,160.432,160.2527,160.2527,30267.0
2016-05-17 15:20:00,187.64,187.72,187.55,187.6,28019.0,160.2356,160.3039,160.1588,160.2015,28019.0
2016-05-17 15:25:00,187.59,187.59,187.33,187.51,43411.0,160.1929,160.1929,159.9709,160.1246,43411.0
2016-05-17 15:30:00,187.53,187.63,187.48,187.58,48760.0,160.1417,160.2271,160.099,160.1844,48760.0
2016-05-17 15:35:00,187.62,187.85,187.62,187.85,54120.0,160.2185,160.4149,160.2185,160.4149,54120.0
2016-05-17 15:40:00,187.85,187.89,187.6,187.75,43952.0,160.4149,160.4491,160.2015,160.3296,43952.0
2016-05-17 15:45:00,187.76,187.84,187.67,187.74,76022.0,160.3381,160.4064,160.2612,160.321,76022.0
2016-05-17 15:50:00,187.74,187.88,187.72,187.88,67536.0,160.321,160.4406,160.3039,160.4406,67536.0
2016-05-17 15:55:00,187.88,187.96,187.77,187.93,180970.0,160.4406,160.5089,160.3466,160.4833,180970.0
2016-05-18 09:30:00,187.5,187.6,187.33,187.34,61522.0,160.1161,160.2015,159.9709,159.9794,61522.0
2016-05-18 09:35:00,187.25,187.52,187.25,187.43,21086.0,159.9026,160.1331,159.9026,160.0563,21086.0
2016-05-18 09:40:00,187.45,187.68,187.42,187.67,8728.0,160.0734,160.2698,160.0477,160.2612,8728.0
2016-05-18 09:45:00,187.69,187.73,187.52,187.57,27768.0,160.2783,160.3125,160.1331,160.1758,27768.0
2016-05-18 09:50:00,187.57,187.8,187.57,187.8,8446.0,160.1758,160.3722,160.1758,160.3722,8446.0
2016-05-18 09:55:00,187.74,187.87,187.72,187.87,8784.0,160.321,160.432,160.3039,160.432,8784.0
2016-05-18 10:00:00,187.86,187.88,187.75,187.81,5150.0,160.4235,160.4406,160.3296,160.3808,5150.0
2016-05-18 10:05:00,187.79,187.98,187.79,187.9,5326.0,160.3637,160.526,160.3637,160.4576,5326.0
2016-05-18 10:10:00,187.92,188.37,187.92,188.37,18366.0,160.4747,160.859,160.4747,160.859,18366.0
2016-05-18 10:15:00,188.38,188.42,188.31,188.33,10100.0,160.8675,160.9017,160.8078,160.8248,10100.0
2016-05-18 10:20:00,188.32,188.55,188.32,188.48,13805.0,160.8163,161.0127,160.8163,160.9529,13805.0
2016-05-18 10:25:00,188.49,188.66,188.48,188.6,13136.0,160.9615,161.1066,160.9529,161.0554,13136.0
2016-05-18 10:30:00,188.58,188.59,188.39,188.52,22977.0,161.0383,161.0469,160.8761,160.9871,22977.0
2016-05-18 10:35:00,188.49,188.49,188.24,188.25,9905.0,160.9615,160.9615,160.748,160.7565,9905.0
2016-05-18 10:40:00,188.24,188.34,188.22,188.34,12183.0,160.748,160.8334,160.7309,160.8334,12183.0
2016-05-18 10:45:00,188.36,188.42,188.35,188.38,4167.0,160.8505,160.9017,160.8419,160.8675,4167.0
2016-05-18 10:50:00,188.45,188.45,188.18,188.18,2354.0,160.9273,160.9273,160.6968,160.6968,2354.0
2016-05-18 10:55:00,188.11,188.14,188.02,188.02,9327.0,160.637,160.6626,160.5601,160.5601,9327.0
2016-05-18 11:00:00,188.04,188.2,188.04,188.2,59147.0,160.5772,160.7138,160.5772,160.7138,59147.0
2016-05-18 11:05:00,188.2,188.2,188.09,188.09,2571.0,160.7138,160.7138,160.6199,160.6199,2571.0
2016-05-18 11:10:00,188.15,188.2,188.06,188.2,5121.0,160.6711,160.7138,160.5943,160.7138,5121.0
2016-05-18 11:15:00,188.2,188.21,188.08,188.12,1351.0,160.7138,160.7224,160.6114,160.6455,1351.0
2016-05-18 11:20:00,188.17,188.36,188.15,188.16,12132.0,160.6882,160.8505,160.6711,160.6797,12132.0
2016-05-18 11:25:00,188.2,188.51,188.2,188.51,6370.0,160.7138,160.9786,160.7138,160.9786,6370.0
2016-05-18 11:30:00,188.5,188.5,188.32,188.45,14622.0,160.97,160.97,160.8163,160.9273,14622.0
2016-05-18 11:35:00,188.41,188.61,188.41,188.59,6656.0,160.8932,161.0639,160.8932,161.0469,6656.0
2016-05-18 11:40:00,188.59,188.64,188.5,188.57,21130.0,161.0469,161.0896,160.97,161.0298,21130.0
2016-05-18 11:45:00,188.61,188.65,188.56,188.63,15154.0,161.0639,161.0981,161.0213,161.081,15154.0
2016-05-18 11:50:00,188.63,188.71,188.45,188.48,13445.0,161.081,161.1493,160.9273,160.9529,13445.0
2016-05-18 11:55:00,188.48,188.51,188.33,188.33,17931.0,160.9529,160.9786,160.8248,160.8248,17931.0
2016-05-18 12:00:00,188.33,188.33,188.28,188.28,7616.0,160.8248,160.8248,160.7821,160.7821,7616.0
2016-05-18 12:05:00,188.3,188.3,188.21,188.26,4372.0,160.7992,160.7992,160.7224,160.7651,4372.0
2016-05-18 12:10:00,188.24,188.27,188.24,188.24,2882.0,160.748,160.7736,160.748,160.748,2882.0
2016-05-18 12:15:00,188.28,188.34,188.25,188.33,2137.0,160.7821,160.8334,160.7565,160.8248,2137.0
2016-05-18 12:20:00,188.39,188.47,188.37,188.46,8176.0,160.8761,160.9444,160.859,160.9359,8176.0
2016-05-18 12:25:00,188.44,188.48,188.31,188.32,11283.0,160.9188,160.9529,160.8078,160.8163,11283.0
2016-05-18 12:30:00,188.32,188.43,188.3,188.4,2805.0,160.8163,160.9102,160.7992,160.8846,2805.0
2016-05-18 12:35:00,188.41,188.42,188.36,188.42,4557.0,160.8932,160.9017,160.8505,160.9017,4557.0
2016-05-18 12:40:00,188.41,188.48,188.37,188.47,2268.0,160.8932,160.9529,160.859,160.9444,2268.0
2016-05-18 12:45:00,188.46,188.49,188.45,188.47,2612.0,160.9359,160.9615,160.9273,160.9444,2612.0
2016-05-18 12:50:00,188.46,188.56,188.38,188.56,3092.0,160.9359,161.0213,160.8675,161.0213,3092.0
2016-05-18 12:55:00,188.47,188.69,188.47,188.69,3233.0,160.9444,161.1323,160.9444,161.1323,3233.0
2016-05-18 13:00:00,188.78,188.91,188.78,188.85,19067.0,161.2091,161.3201,161.2091,161.2689,19067.0
2016-05-18 13:05:00,188.86,188.87,188.79,188.79,13084.0,161.2774,161.286,161.2177,161.2177,13084.0
2016-05-18 13:10:00,188.8,188.86,188.79,188.79,7190.0,161.2262,161.2774,161.2177,161.2177,7190.0
2016-05-18 13:15:00,188.82,188.85,188.79,188.84,2202.0,161.2433,161.2689,161.2177,161.2604,2202.0
2016-05-18 13:20:00,188.85,189.1,188.83,189.09,17810.0,161.2689,161.4824,161.2518,161.4738,17810.0
2016-05-18 13:25:00,189.1,189.11,189.0,189.05,7622.0,161.4824,161.4909,161.397,161.4397,7622.0
2016-05-18 13:30:00,189.08,189.19,189.05,189.05,11931.0,161.4653,161.5592,161.4397,161.4397,11931.0
2016-05-18 13:35:00,189.06,189.12,189.06,189.1,4574.0,161.4482,161.4995,161.4482,161.4824,4574.0
2016-05-18 13:40:00,189.08,189.15,189.04,189.1,7747.0,161.4653,161.5251,161.4311,161.4824,7747.0
2016-05-18 13:45:00,189.09,189.2,189.09,189.1,15162.0,161.4738,161.5678,161.4738,161.4824,15162.0
2016-05-18 13:50:00,189.07,189.11,188.91,188.93,22191.0,161.4568,161.4909,161.3201,161.3372,22191.0
2016-05-18 13:55:00,188.95,188.96,188.85,188.87,22961.0,161.3543,161.3628,161.2689,161.286,22961.0
2016-05-18 14:00:00,188.83,188.83,188.0,188.0,229679.0,161.2518,161.2518,160.543,160.543,229679.0
2016-05-18 14:05:00,187.97,188.14,187.43,188.13,82067.0,160.5174,160.6626,160.0563,160.6541,82067.0
2016-05-18 14:10:00,188.13,188.15,187.73,187.73,32816.0,160.6541,160.6711,160.3125,160.3125,32816.0
2016-05-18 14:15:00,187.7,187.87,187.41,187.87,35749.0,160.2869,160.432,160.0392,160.432,35749.0
2016-05-18 14:20:00,187.86,187.88,187.5,187.68,43626.0,160.4235,160.4406,160.1161,160.2698,43626.0
2016-05-18 14:25:00,187.68,187.68,186.97,187.1,96694.0,160.2698,160.2698,159.6635,159.7745,96694.0
2016-05-18 14:30:00,187.02,187.17,186.77,187.17,25599.0,159.7062,159.8343,159.4927,159.8343,25599.0
2016-05-18 14:35:00,187.15,187.43,187.1,187.3,36096.0,159.8172,160.0563,159.7745,159.9453,36096.0
2016-05-18 14:40:00,187.3,187.6,187.19,187.47,23736.0,159.9453,160.2015,159.8513,160.0904,23736.0
2016-05-18 14:45:00,187.39,187.56,187.27,187.54,45923.0,160.0221,160.1673,159.9197,160.1502,45923.0
2016-05-18 14:50:00,187.57,187.91,187.54,187.58,64736.0,160.1758,160.4662,160.1502,160.1844,64736.0
2016-05-18 14:55:00,187.65,187.74,187.56,187.73,21851.0,160.2442,160.321,160.1673,160.3125,21851.0
2016-05-18 15:00:00,187.7,188.11,187.7,188.03,18282.0,160.2869,160.637,160.2869,160.5687,18282.0
2016-05-18 15:05:00,188.0,188.03,187.87,187.9,43517.0,160.543,160.5687,160.432,160.4576,43517.0
2016-05-18 15:10:00,187.9,187.9,187.46,187.6,34097.0,160.4576,160.4576,160.0819,160.2015,34097.0
2016-05-18 15:15:00,187.58,187.62,187.41,187.62,9413.0,160.1844,160.2185,160.0392,160.2185,9413.0
2016-05-18 15:20:00,187.6,187.6,187.25,187.27,17710.0,160.2015,160.2015,159.9026,159.9197,17710.0
2016-05-18 15:25:00,187.23,187.39,187.21,187.21,10143.0,159.8855,160.0221,159.8684,159.8684,10143.0
2016-05-18 15:30:00,187.17,187.57,187.17,187.54,13808.0,159.8343,160.1758,159.8343,160.1502,13808.0
2016-05-18 15:35:00,187.55,187.56,187.15,187.15,16192.0,160.1588,160.1673,159.8172,159.8172,16192.0
2016-05-18 15:40:00,187.17,187.49,187.16,187.49,36568.0,159.8343,160.1075,159.8257,160.1075,36568.0
2016-05-18 15:45:00,187.49,187.77,187.49,187.69,11726.0,160.1075,160.3466,160.1075,160.2783,11726.0
2016-05-18 15:50:00,187.72,187.73,187.53,187.64,15861.0,160.3039,160.3125,160.1417,160.2356,15861.0
2016-05-18 15:55:00,187.66,187.98,187.61,187.97,114110.0,160.2527,160.526,160.21,160.5174,114110.0
2016-05-19 09:30:00,187.15,187.35,186.98,187.2,39744.0,159.8172,159.988,159.672,159.8599,39744.0
2016-05-19 09:35:00,187.17,187.39,187.11,187.34,18341.0,159.8343,160.0221,159.783,159.9794,18341.0
2016-05-19 09:40:00,187.34,187.57,187.34,187.57,8599.0,159.9794,160.1758,159.9794,160.1758,8599.0
2016-05-19 09:45:00,187.59,187.59,187.28,187.3,6784.0,160.1929,160.1929,159.9282,159.9453,6784.0
2016-05-19 09:50:00,187.32,187.34,186.85,186.88,16784.0,159.9624,159.9794,159.561,159.5866,16784.0
2016-05-19 09:55:00,186.84,186.9,186.28,186.29,41710.0,159.5525,159.6037,159.0742,159.0828,41710.0
2016-05-19 10:00:00,186.29,186.57,186.25,186.52,43331.0,159.0828,159.3219,159.0486,159.2792,43331.0
2016-05-19 10:05:00,186.5,186.5,186.2,186.31,17010.0,159.2621,159.2621,159.0059,159.0999,17010.0
2016-05-19 10:10:00,186.3,186.42,186.13,186.24,33687.0,159.0913,159.1938,158.9461,159.0401,33687.0
2016-05-19 10:15:00,186.19,186.45,186.19,186.45,16379.0,158.9974,159.2194,158.9974,159.2194,16379.0
2016-05-19 10:20:00,186.41,186.48,186.3,186.42,15619.0,159.1853,159.245,159.0913,159.1938,15619.0
2016-05-19 10:25:00,186.42,186.6,186.42,186.57,23742.0,159.1938,159.3475,159.1938,159.3219,23742.0
2016-05-19 10:30:00,186.57,186.79,186.54,186.79,30718.0,159.3219,159.5098,159.2963,159.5098,30718.0
2016-05-19 10:35:00,186.81,186.81,186.42,186.44,20330.0,159.5268,159.5268,159.1938,159.2109,20330.0
2016-05-19 10:40:00,186.42,186.77,186.37,186.75,29214.0,159.1938,159.4927,159.1511,159.4756,29214.0
2016-05-19 10:45:00,186.76,186.76,186.49,186.66,31195.0,159.4841,159.4841,159.2536,159.3987,31195.0
2016-05-19 10:50:00,186.6,186.6,186.27,186.31,53842.0,159.3475,159.3475,159.0657,159.0999,53842.0
2016-05-19 10:55:00,186.33,186.42,186.22,186.22,25282.0,159.1169,159.1938,159.023,159.023,25282.0
2016-05-19 11:00:00,186.26,186.37,186.17,186.18,105667.0,159.0572,159.1511,158.9803,158.9888,105667.0
2016-05-19 11:05:00,186.15,186.25,186.05,186.14,52863.0,158.9632,159.0486,158.8778,158.9547,52863.0
2016-05-19 11:10:00,186.09,186.17,185.97,186.1,32894.0,158.912,158.9803,158.8095,158.9205,32894.0
2016-05-19 11:15:00,186.1,186.38,186.1,186.38,26914.0,158.9205,159.1596,158.9205,159.1596,26914.0
2016-05-19 11:20:00,186.37,186.4,186.25,186.39,17041.0,159.1511,159.1767,159.0486,159.1682,17041.0
2016-05-19 11:25:00,186.32,186.5,186.18,186.31,14776.0,159.1084,159.2621,158.9888,159.0999,14776.0
2016-05-19 11:30:00,186.24,186.28,186.13,186.19,16485.0,159.0401,159.0742,158.9461,158.9974,16485.0
2016-05-19 11:35:00,186.18,186.2,186.1,186.11,9519.0,158.9888,159.0059,158.9205,158.9291,9519.0
2016-05-19 11:40:00,186.09,186.18,186.04,186.12,12447.0,158.912,158.9888,158.8693,158.9376,12447.0
2016-05-19 11:45:00,186.08,186.22,186.02,186.2,9095.0,158.9035,159.023,158.8522,159.0059,9095.0
2016-05-19 11:50:00,186.16,186.24,186.07,186.1,14688.0,158.9718,159.0401,158.8949,158.9205,14688.0
2016-05-19 11:55:00,186.09,186.48,186.07,186.48,5224.0,158.912,159.245,158.8949,159.245,5224.0
2016-05-19 12:00:00,186.4,186.51,186.34,186.47,26326.0,159.1767,159.2706,159.1255,159.2365,26326.0
2016-05-19 12:05:00,186.5,186.61,186.5,186.58,13600.0,159.2621,159.356,159.2621,159.3304,13600.0
2016-05-19 12:10:00,186.59,186.65,186.54,186.65,3519.0,159.339,159.3902,159.2963,159.3902,3519.0
2016-05-19 12:15:00,186.68,186.74,186.62,186.67,3694.0,159.4158,159.4671,159.3646,159.4073,3694.0
2016-05-19 12:20:00,186.67,186.73,186.58,186.67,17718.0,159.4073,159.4585,159.3304,159.4073,17718.0
2016-05-19 12:25:00,186.68,186.69,186.48,186.5,4940.0,159.4158,159.4244,159.245,159.2621,4940.0
2016-05-19 12:30:00,186.5,186.5,186.41,186.45,9913.0,159.2621,159.2621,159.1853,159.2194,9913.0
2016-05-19 12:35:00,186.45,186.58,186.39,186.57,6808.0,159.2194,159.3304,159.1682,159.3219,6808.0
2016-05-19 12:40:00,186.55,186.55,186.39,186.39,3835.0,159.3048,159.3048,159.1682,159.1682,3835.0
2016-05-19 12:45:00,186.43,186.48,186.39,186.43,6324.0,159.2023,159.245,159.1682,159.2023,6324.0
2016-05-19 12:50:00,186.4,186.4,186.22,186.22,7273.0,159.1767,159.1767,159.023,159.023,7273.0
2016-05-19 12:55:00,186.22,186.32,186.19,186.24,25082.0,159.023,159.1084,158.9974,159.0401,25082.0
2016-05-19 13:00:00,186.23,186.35,186.23,186.32,17694.0,159.0315,159.134,159.0315,159.1084,17694.0
2016-05-19 13:05:00,186.34,186.45,186.32,186.45,9691.0,159.1255,159.2194,159.1084,159.2194,9691.0
2016-05-19 13:10:00,186.45,186.63,186.39,186.63,11664.0,159.2194,159.3731,159.1682,159.3731,11664.0
2016-05-19 13:15:00,186.62,186.62,186.52,186.61,24147.0,159.3646,159.3646,159.2792,159.356,24147.0
2016-05-19 13:20:00,186.63,186.66,186.51,186.52,11073.0,159.3731,159.3987,159.2706,159.2792,11073.0
2016-05-19 13:25:00,186.53,186.67,186.53,186.67,11511.0,159.2877,159.4073,159.2877,159.4073,11511.0
2016-05-19 13:30:00,186.68,186.86,186.65,186.82,29556.0,159.4158,159.5695,159.3902,159.5354,29556.0
2016-05-19 13:35:00,186.86,186.95,186.84,186.86,22325.0,159.5695,159.6464,159.5525,159.5695,22325.0
2016-05-19 13:40:00,186.85,187.05,186.85,186.98,20972.0,159.561,159.7318,159.561,159.672,20972.0
2016-05-19 13:45:00,186.98,187.04,186.85,186.88,59326.0,159.672,159.7232,159.561,159.5866,59326.0
2016-05-19 13:50:00,186.83,186.89,186.79,186.79,16969.0,159.5439,159.5952,159.5098,159.5098,16969.0
2016-05-19 13:55:00,186.8,186.9,186.74,186.75,26822.0,159.5183,159.6037,159.4671,159.4756,26822.0
2016-05-19 14:00:00,186.77,186.88,186.77,186.83,13168.0,159.4927,159.5866,159.4927,159.5439,13168.0
2016-05-19 14:05:00,186.75,186.98,186.75,186.98,9054.0,159.4756,159.672,159.4756,159.672,9054.0
2016-05-19 14:10:00,187.01,187.19,187.01,187.16,9747.0,159.6976,159.8513,159.6976,159.8257,9747.0
2016-05-19 14:15:00,187.18,187.26,187.08,187.22,14395.0,159.8428,159.9111,159.7574,159.877,14395.0
2016-05-19 14:20:00,187.21,187.25,187.06,187.1,17501.0,159.8684,159.9026,159.7403,159.7745,17501.0
2016-05-19 14:25:00,187.12,187.27,187.1,187.19,20033.0,159.7916,159.9197,159.7745,159.8513,20033.0
2016-05-19 14:30:00,187.23,187.23,187.0,187.02,10571.0,159.8855,159.8855,159.6891,159.7062,10571.0
2016-05-19 14:35:00,187.04,187.09,186.82,186.85,22160.0,159.7232,159.7659,159.5354,159.561,22160.0
2016-05-19 14:40:00,186.88,186.88,186.77,186.81,5985.0,159.5866,159.5866,159.4927,159.5268,5985.0
2016-05-19 14:45:00,186.85,186.9,186.74,186.78,7859.0,159.561,159.6037,159.4671,159.5012,7859.0
2016-05-19 14:50:00,186.81,186.81,186.69,186.74,7993.0,159.5268,159.5268,159.4244,159.4671,7993.0
2016-05-19 14:55:00,186.79,186.84,186.71,186.74,6333.0,159.5098,159.5525,159.4414,159.4671,6333.0
2016-05-19 15:00:00,186.74,187.02,186.74,186.97,13976.0,159.4671,159.7062,159.4671,159.6635,13976.0
2016-05-19 15:05:00,187.0,187.14,187.0,187.12,8741.0,159.6891,159.8086,159.6891,159.7916,8741.0
2016-05-19 15:10:00,187.12,187.21,187.06,187.15,12273.0,159.7916,159.8684,159.7403,159.8172,12273.0
2016-05-19 15:15:00,187.17,187.24,187.02,187.24,11112.0,159.8343,159.894,159.7062,159.894,11112.0
2016-05-19 15:20:00,187.26,187.44,187.25,187.36,46798.0,159.9111,160.0648,159.9026,159.9965,46798.0
2016-05-19 15:25:00,187.37,187.39,187.23,187.23,14972.0,160.005,160.0221,159.8855,159.8855,14972.0
2016-05-19 15:30:00,187.21,187.29,187.08,187.11,16682.0,159.8684,159.9367,159.7574,159.783,16682.0
2016-05-19 15:35:00,187.12,187.28,187.11,187.28,15110.0,159.7916,159.9282,159.783,159.9282,15110.0
2016-05-19 15:40:00,187.31,187.39,187.18,187.22,8585.0,159.9538,160.0221,159.8428,159.877,8585.0
2016-05-19 15:45:00,187.18,187.46,187.18,187.43,26622.0,159.8428,160.0819,159.8428,160.0563,26622.0
2016-05-19 15:50:00,187.44,187.45,187.32,187.45,24106.0,160.0648,160.0734,159.9624,160.0734,24106.0
2016-05-19 15:55:00,187.43,187.44,187.21,187.28,76544.0,160.0563,160.0648,159.8684,159.9282,76544.0
2016-05-20 09:30:00,187.97,188.25,187.9,188.17,58019.0,160.5174,160.7565,160.4576,160.6882,58019.0
2016-05-20 09:35:00,188.23,188.41,188.22,188.28,33195.0,160.7394,160.8932,160.7309,160.7821,33195.0
2016-05-20 09:40:00,188.26,188.42,188.23,188.36,17146.0,160.7651,160.9017,160.7394,160.8505,17146.0
2016-05-20 09:45:00,188.36,188.4,188.17,188.38,20836.0,160.8505,160.8846,160.6882,160.8675,20836.0
2016-05-20 09:50:00,188.45,188.75,188.44,188.54,34577.0,160.9273,161.1835,160.9188,161.0042,34577.0
2016-05-20 09:55:00,188.54,188.6,188.47,188.6,22280.0,161.0042,161.0554,160.9444,161.0554,22280.0
2016-05-20 10:00:00,188.67,188.67,188.49,188.64,26571.0,161.1152,161.1152,160.9615,161.0896,26571.0
2016-05-20 10:05:00,188.7,188.77,188.61,188.73,16557.0,161.1408,161.2006,161.0639,161.1664,16557.0
2016-05-20 10:10:00,188.74,188.89,188.74,188.87,17261.0,161.175,161.3031,161.175,161.286,17261.0
2016-05-20 10:15:00,188.86,188.88,188.75,188.83,18743.0,161.2774,161.2945,161.1835,161.2518,18743.0
2016-05-20 10:20:00,188.86,188.86,188.56,188.65,19291.0,161.2774,161.2774,161.0213,161.0981,19291.0
2016-05-20 10:25:00,188.59,188.61,188.48,188.51,13025.0,161.0469,161.0639,160.9529,160.9786,13025.0
2016-05-20 10:30:00,188.48,188.58,188.47,188.56,9443.0,160.9529,161.0383,160.9444,161.0213,9443.0
2016-05-20 10:35:00,188.56,188.61,188.53,188.56,11155.0,161.0213,161.0639,160.9956,161.0213,11155.0
2016-05-20 10:40:00,188.56,188.7,188.55,188.7,12519.0,161.0213,161.1408,161.0127,161.1408,12519.0
2016-05-20 10:45:00,188.69,188.77,188.67,188.68,12990.0,161.1323,161.2006,161.1152,161.1237,12990.0
2016-05-20 10:50:00,188.71,188.71,188.58,188.58,15362.0,161.1493,161.1493,161.0383,161.0383,15362.0
2016-05-20 10:55:00,188.59,188.61,188.53,188.6,6711.0,161.0469,161.0639,160.9956,161.0554,6711.0
2016-05-20 11:00:00,188.59,188.7,188.57,188.7,19451.0,161.0469,161.1408,161.0298,161.1408,19451.0
2016-05-20 11:05:00,188.77,188.79,188.67,188.7,47538.0,161.2006,161.2177,161.1152,161.1408,47538.0
2016-05-20 11:10:00,188.74,188.77,188.66,188.73,14034.0,161.175,161.2006,161.1066,161.1664,14034.0
2016-05-20 11:15:00,188.74,188.85,188.68,188.83,39491.0,161.175,161.2689,161.1237,161.2518,39491.0
2016-05-20 11:20:00,188.84,188.88,188.76,188.82,12925.0,161.2604,161.2945,161.192,161.2433,12925.0
2016-05-20 11:25:00,188.87,188.93,188.83,188.87,21968.0,161.286,161.3372,161.2518,161.286,21968.0
2016-05-20 11:30:00,188.9,188.96,188.85,188.93,14480.0,161.3116,161.3628,161.2689,161.3372,14480.0
2016-05-20 11:35:00,188.97,189.03,188.96,188.97,14223.0,161.3714,161.4226,161.3628,161.3714,14223.0
2016-05-20 11:40:00,188.98,189.05,188.97,188.99,13520.0,161.3799,161.4397,161.3714,161.3885,13520.0
2016-05-20 11:45:00,188.97,189.0,188.9,188.91,10303.0,161.3714,161.397,161.3116,161.3201,10303.0
2016-05-20 11:50:00,188.93,188.95,188.76,188.78,15859.0,161.3372,161.3543,161.192,161.2091,15859.0
2016-05-20 11:55:00,188.79,188.82,188.75,188.78,11665.0,161.2177,161.2433,161.1835,161.2091,11665.0
2016-05-20 12:00:00,188.8,188.8,188.69,188.7,13213.0,161.2262,161.2262,161.1323,161.1408,13213.0
2016-05-20 12:05:00,188.71,188.77,188.71,188.74,12604.0,161.1493,161.2006,161.1493,161.175,12604.0
2016-05-20 12:10:00,188.73,188.74,188.67,188.68,9996.0,161.1664,161.175,161.1152,161.1237,9996.0
2016-05-20 12:15:00,188.71,188.76,188.65,188.74,18244.0,161.1493,161.192,161.0981,161.175,18244.0
2016-05-20 12:20:00,188.74,188.83,188.74,188.81,8688.0,161.175,161.2518,161.175,161.2347,8688.0
2016-05-20 12:25:00,188.77,188.79,188.73,188.77,6963.0,161.2006,161.2177,161.1664,161.2006,6963.0
2016-05-20 12:30:00,188.75,188.76,188.67,188.69,9973.0,161.1835,161.192,161.1152,161.1323,9973.0
2016-05-20 12:35:00,188.72,188.84,188.72,188.79,8622.0,161.1579,161.2604,161.1579,161.2177,8622.0
2016-05-20 12:40:00,188.78,188.85,188.76,188.78,8502.0,161.2091,161.2689,161.192,161.2091,8502.0
2016-05-20 12:45:00,188.79,188.88,188.76,188.82,11926.0,161.2177,161.2945,161.192,161.2433,11926.0
2016-05-20 12:50:00,188.84,188.85,188.79,188.79,7665.0,161.2604,161.2689,161.2177,161.2177,7665.0
2016-05-20 12:55:00,188.81,188.82,188.74,188.75,5240.0,161.2347,161.2433,161.175,161.1835,5240.0
2016-05-20 13:00:00,188.73,188.77,188.67,188.69,18799.0,161.1664,161.2006,161.1152,161.1323,18799.0
2016-05-20 13:05:00,188.67,188.67,188.6,188.63,10141.0,161.1152,161.1152,161.0554,161.081,10141.0
2016-05-20 13:10:00,188.63,188.72,188.6,188.69,9039.0,161.081,161.1579,161.0554,161.1323,9039.0
2016-05-20 13:15:00,188.69,188.76,188.68,188.74,21866.0,161.1323,161.192,161.1237,161.175,21866.0
2016-05-20 13:20:00,188.75,188.82,188.63,188.63,9596.0,161.1835,161.2433,161.081,161.081,9596.0
2016-05-20 13:25:00,188.68,188.68,188.55,188.55,10142.0,161.1237,161.1237,161.0127,161.0127,10142.0
2016-05-20 13:30:00,188.54,188.54,188.39,188.41,10082.0,161.0042,161.0042,160.8761,160.8932,10082.0
2016-05-20 13:35:00,188.43,188.47,188.38,188.39,14421.0,160.9102,160.9444,160.8675,160.8761,14421.0
2016-05-20 13:40:00,188.37,188.46,188.35,188.44,14176.0,160.859,160.9359,160.8419,160.9188,14176.0
2016-05-20 13:45:00,188.44,188.45,188.3,188.36,10430.0,160.9188,160.9273,160.7992,160.8505,10430.0
2016-05-20 13:50:00,188.37,188.45,188.33,188.38,11480.0,160.859,160.9273,160.8248,160.8675,11480.0
2016-05-20 13:55:00,188.37,188.42,188.3,188.42,12857.0,160.859,160.9017,160.7992,160.9017,12857.0
2016-05-20 14:00:00,188.41,188.48,188.36,188.47,11205.0,160.8932,160.9529,160.8505,160.9444,11205.0
2016-05-20 14:05:00,188.45,188.5,188.39,188.5,9676.0,160.9273,160.97,160.8761,160.97,9676.0
2016-05-20 14:10:00,188.51,188.54,188.46,188.46,11214.0,160.9786,161.0042,160.9359,160.9359,11214.0
2016-05-20 14:15:00,188.49,188.58,188.48,188.49,8311.0,160.9615,161.0383,160.9529,160.9615,8311.0
2016-05-20 14:20:00,188.47,188.7,188.47,188.66,28057.0,160.9444,161.1408,160.9444,161.1066,28057.0
2016-05-20 14:25:00,188.68,188.74,188.66,188.73,18706.0,161.1237,161.175,161.1066,161.1664,18706.0
2016-05-20 14:30:00,188.72,188.77,188.68,188.69,9741.0,161.1579,161.2006,161.1237,161.1323,9741.0
2016-05-20 14:35:00,188.69,188.69,188.6,188.61,8643.0,161.1323,161.1323,161.0554,161.0639,8643.0
2016-05-20 14:40:00,188.64,188.64,188.58,188.6,9537.0,161.0896,161.0896,161.0383,161.0554,9537.0
2016-05-20 14:45:00,188.6,188.65,188.57,188.57,14035.0,161.0554,161.0981,161.0298,161.0298,14035.0
2016-05-20 14:50:00,188.59,188.64,188.55,188.58,9923.0,161.0469,161.0896,161.0127,161.0383,9923.0
2016-05-20 14:55:00,188.58,188.59,188.41,188.45,12501.0,161.0383,161.0469,160.8932,160.9273,12501.0
2016-05-20 15:00:00,188.43,188.43,188.22,188.22,15661.0,160.9102,160.9102,160.7309,160.7309,15661.0
2016-05-20 15:05:00,188.2,188.2,188.08,188.17,20575.0,160.7138,160.7138,160.6114,160.6882,20575.0
2016-05-20 15:10:00,188.16,188.31,188.16,188.28,15521.0,160.6797,160.8078,160.6797,160.7821,15521.0
2016-05-20 15:15:00,188.26,188.27,188.17,188.23,27813.0,160.7651,160.7736,160.6882,160.7394,27813.0
2016-05-20 15:20:00,188.2,188.26,188.08,188.1,22997.0,160.7138,160.7651,160.6114,160.6284,22997.0
2016-05-20 15:25:00,188.11,188.21,188.1,188.15,14131.0,160.637,160.7224,160.6284,160.6711,14131.0
2016-05-20 15:30:00,188.16,188.26,188.15,188.2,12795.0,160.6797,160.7651,160.6711,160.7138,12795.0
2016-05-20 15:35:00,188.22,188.27,188.18,188.23,32816.0,160.7309,160.7736,160.6968,160.7394,32816.0
2016-05-20 15:40:00,188.24,188.35,188.23,188.27,17327.0,160.748,160.8419,160.7394,160.7736,17327.0
2016-05-20 15:45:00,188.23,188.35,188.23,188.32,62581.0,160.7394,160.8419,160.7394,160.8163,62581.0
2016-05-20 15:50:00,188.33,188.4,188.29,188.4,61534.0,160.8248,160.8846,160.7907,160.8846,61534.0
2016-05-20 15:55:00,188.37,188.51,188.37,188.47,160451.0,160.859,160.9786,160.859,160.9444,160451.0
2016-05-23 09:30:00,188.48,188.64,188.33,188.56,68601.0,160.9529,161.0896,160.8248,161.0213,68601.0
2016-05-23 09:35:00,188.57,188.58,188.24,188.51,115823.0,161.0298,161.0383,160.748,160.9786,115823.0
2016-05-23 09:40:00,188.57,188.65,188.49,188.5,36407.0,161.0298,161.0981,160.9615,160.97,36407.0
2016-05-23 09:45:00,188.52,188.56,188.37,188.51,34652.0,160.9871,161.0213,160.859,160.9786,34652.0
2016-05-23 09:50:00,188.52,188.54,188.19,188.37,31788.0,160.9871,161.0042,160.7053,160.859,31788.0
2016-05-23 09:55:00,188.3,188.5,188.24,188.42,14849.0,160.7992,160.97,160.748,160.9017,14849.0
2016-05-23 10:00:00,188.44,188.7,188.44,188.65,15311.0,160.9188,161.1408,160.9188,161.0981,15311.0
2016-05-23 10:05:00,188.6,188.74,188.59,188.61,9522.0,161.0554,161.175,161.0469,161.0639,9522.0
2016-05-23 10:10:00,188.64,188.7,188.5,188.56,12408.0,161.0896,161.1408,160.97,161.0213,12408.0
2016-05-23 10:15:00,188.56,188.6,188.47,188.59,19736.0,161.0213,161.0554,160.9444,161.0469,19736.0
2016-05-23 10:20:00,188.67,188.78,188.65,188.67,9218.0,161.1152,161.2091,161.0981,161.1152,9218.0
2016-05-23 10:25:00,188.7,188.73,188.56,188.56,13734.0,161.1408,161.1664,161.0213,161.0213,13734.0
2016-05-23 10:30:00,188.56,188.67,188.5,188.65,9471.0,161.0213,161.1152,160.97,161.0981,9471.0
2016-05-23 10:35:00,188.64,188.67,188.54,188.56,10311.0,161.0896,161.1152,161.0042,161.0213,10311.0
2016-05-23 10:40:00,188.56,188.56,188.41,188.44,10881.0,161.0213,161.0213,160.8932,160.9188,10881.0
2016-05-23 10:45:00,188.45,188.47,188.37,188.42,8150.0,160.9273,160.9444,160.859,160.9017,8150.0
2016-05-23 10:50:00,188.4,188.42,188.36,188.4,7930.0,160.8846,160.9017,160.8505,160.8846,7930.0
2016-05-23 10:55:00,188.39,188.41,188.31,188.41,6586.0,160.8761,160.8932,160.8078,160.8932,6586.0
2016-05-23 11:00:00,188.38,188.5,188.33,188.49,24656.0,160.8675,160.97,160.8248,160.9615,24656.0
2016-05-23 11:05:00,188.52,188.62,188.51,188.62,8751.0,160.9871,161.0725,160.9786,161.0725,8751.0
2016-05-23 11:10:00,188.61,188.64,188.55,188.58,12207.0,161.0639,161.0896,161.0127,161.0383,12207.0
2016-05-23 11:15:00,188.57,188.6,188.49,188.49,14238.0,161.0298,161.0554,160.9615,160.9615,14238.0
2016-05-23 11:20:00,188.5,188.57,188.5,188.52,7394.0,160.97,161.0298,160.97,160.9871,7394.0
2016-05-23 11:25:00,188.51,188.62,188.47,188.61,16586.0,160.9786,161.0725,160.9444,161.0639,16586.0
2016-05-23 11:30:00,188.66,188.68,188.31,188.34,16557.0,161.1066,161.1237,160.8078,160.8334,16557.0
2016-05-23 11:35:00,188.35,188.36,188.24,188.24,12055.0,160.8419,160.8505,160.748,160.748,12055.0
2016-05-23 11:40:00,188.24,188.33,188.21,188.25,14960.0,160.748,160.8248,160.7224,160.7565,14960.0
2016-05-23 11:45:00,188.24,188.3,188.21,188.3,11243.0,160.748,160.7992,160.7224,160.7992,11243.0
2016-05-23 11:50:00,188.26,188.26,188.17,188.23,13041.0,160.7651,160.7651,160.6882,160.7394,13041.0
2016-05-23 11:55:00,188.23,188.26,188.19,188.23,10700.0,160.7394,160.7651,160.7053,160.7394,10700.0
2016-05-23 12:00:00,188.25,188.33,188.21,188.31,9399.0,160.7565,160.8248,160.7224,160.8078,9399.0
2016-05-23 12:05:00,188.33,188.35,188.28,188.28,6431.0,160.8248,160.8419,160.7821,160.7821,6431.0
2016-05-23 12:10:00,188.28,188.38,188.26,188.32,14248.0,160.7821,160.8675,160.7651,160.8163,14248.0
2016-05-23 12:15:00,188.35,188.39,188.32,188.39,9173.0,160.8419,160.8761,160.8163,160.8761,9173.0
2016-05-23 12:20:00,188.37,188.43,188.37,188.41,13598.0,160.859,160.9102,160.859,160.8932,13598.0
2016-05-23 12:25:00,188.41,188.43,188.38,188.42,13468.0,160.8932,160.9102,160.8675,160.9017,13468.0
2016-05-23 12:30:00,188.43,188.43,188.35,188.39,12172.0,160.9102,160.9102,160.8419,160.8761,12172.0
2016-05-23 12:35:00,188.39,188.41,188.34,188.35,8146.0,160.8761,160.8932,160.8334,160.8419,8146.0
2016-05-23 12:40:00,188.32,188.5,188.26,188.49,17187.0,160.8163,160.97,160.7651,160.9615,17187.0
2016-05-23 12:45:00,188.49,188.51,188.42,188.46,6240.0,160.9615,160.9786,160.9017,160.9359,6240.0
2016-05-23 12:50:00,188.45,188.51,188.45,188.51,7222.0,160.9273,160.9786,160.9273,160.9786,7222.0
2016-05-23 12:55:00,188.51,188.54,188.47,188.54,11561.0,160.9786,161.0042,160.9444,161.0042,11561.0
2016-05-23 13:00:00,188.56,188.61,188.55,188.57,10112.0,161.0213,161.0639,161.0127,161.0298,10112.0
2016-05-23 13:05:00,188.59,188.61,188.53,188.54,9848.0,161.0469,161.0639,160.9956,161.0042,9848.0
2016-05-23 13:10:00,188.53,188.63,188.52,188.63,8355.0,160.9956,161.081,160.9871,161.081,8355.0
2016-05-23 13:15:00,188.64,188.66,188.58,188.58,10966.0,161.0896,161.1066,161.0383,161.0383,10966.0
2016-05-23 13:20:00,188.59,188.59,188.49,188.49,6852.0,161.0469,161.0469,160.9615,160.9615,6852.0
2016-05-23 13:25:00,188.52,188.59,188.51,188.56,9897.0,160.9871,161.0469,160.9786,161.0213,9897.0
2016-05-23 13:30:00,188.54,188.54,188.46,188.5,12100.0,161.0042,161.0042,160.9359,160.97,12100.0
2016-05-23 13:35:00,188.53,188.53,188.45,188.51,18078.0,160.9956,160.9956,160.9273,160.9786,18078.0
2016-05-23 13:40:00,188.52,188.53,188.43,188.45,8283.0,160.9871,160.9956,160.9102,160.9273,8283.0
2016-05-23 13:45:00,188.44,188.47,188.41,188.42,10031.0,160.9188,160.9444,160.8932,160.9017,10031.0
2016-05-23 13:50:00,188.43,188.52,188.43,188.5,13460.0,160.9102,160.9871,160.9102,160.97,13460.0
2016-05-23 13:55:00,188.54,188.57,188.49,188.5,15344.0,161.0042,161.0298,160.9615,160.97,15344.0
2016-05-23 14:00:00,188.52,188.55,188.5,188.52,7679.0,160.9871,161.0127,160.97,160.9871,7679.0
2016-05-23 14:05:00,188.52,188.55,188.47,188.47,11452.0,160.9871,161.0127,160.9444,160.9444,11452.0
2016-05-23 14:10:00,188.49,188.56,188.49,188.53,8536.0,160.9615,161.0213,160.9615,160.9956,8536.0
2016-05-23 14:15:00,188.53,188.66,188.53,188.59,14586.0,160.9956,161.1066,160.9956,161.0469,14586.0
2016-05-23 14:20:00,188.61,188.63,188.56,188.56,21375.0,161.0639,161.081,161.0213,161.0213,21375.0
2016-05-23 14:25:00,188.54,188.69,188.49,188.65,42622.0,161.0042,161.1323,160.9615,161.0981,42622.0
2016-05-23 14:30:00,188.65,188.7,188.59,188.64,9250.0,161.0981,161.1408,161.0469,161.0896,9250.0
2016-05-23 14:35:00,188.65,188.65,188.6,188.61,9986.0,161.0981,161.0981,161.0554,161.0639,9986.0
2016-05-23 14:40:00,188.6,188.68,188.59,188.65,8318.0,161.0554,161.1237,161.0469,161.0981,8318.0
2016-05-23 14:45:00,188.66,188.68,188.54,188.6,13607.0,161.1066,161.1237,161.0042,161.0554,13607.0
2016-05-23 14:50:00,188.65,188.65,188.56,188.56,7273.0,161.0981,161.0981,161.0213,161.0213,7273.0
2016-05-23 14:55:00,188.59,188.62,188.46,188.48,12908.0,161.0469,161.0725,160.9359,160.9529,12908.0
2016-05-23 15:00:00,188.52,188.57,188.42,188.43,19458.0,160.9871,161.0298,160.9017,160.9102,19458.0
2016-05-23 15:05:00,188.42,188.5,188.4,188.47,16642.0,160.9017,160.97,160.8846,160.9444,16642.0
2016-05-23 15:10:00,188.44,188.45,188.35,188.37,12873.0,160.9188,160.9273,160.8419,160.859,12873.0
2016-05-23 15:15:00,188.37,188.38,188.3,188.31,16116.0,160.859,160.8675,160.7992,160.8078,16116.0
2016-05-23 15:20:00,188.3,188.35,188.26,188.34,9185.0,160.7992,160.8419,160.7651,160.8334,9185.0
2016-05-23 15:25:00,188.33,188.38,188.32,188.33,12433.0,160.8248,160.8675,160.8163,160.8248,12433.0
2016-05-23 15:30:00,188.31,188.47,188.3,188.41,24342.0,160.8078,160.9444,160.7992,160.8932,24342.0
2016-05-23 15:35:00,188.4,188.4,188.28,188.35,9612.0,160.8846,160.8846,160.7821,160.8419,9612.0
2016-05-23 15:40:00,188.31,188.35,188.26,188.35,11227.0,160.8078,160.8419,160.7651,160.8419,11227.0
2016-05-23 15:45:00,188.35,188.36,188.24,188.31,22757.0,160.8419,160.8505,160.748,160.8078,22757.0
2016-05-23 15:50:00,188.27,188.27,188.13,188.15,20252.0,160.7736,160.7736,160.6541,160.6711,20252.0
2016-05-23 15:55:00,188.12,188.17,188.02,188.15,122180.0,160.6455,160.6882,160.5601,160.6711,122180.0
2016-05-24 09:30:00,189.12,189.37,189.08,189.35,38313.0,161.4995,161.713,161.4653,161.6959,38313.0
2016-05-24 09:35:00,189.35,189.64,189.34,189.5,14767.0,161.6959,161.9435,161.6873,161.824,14767.0
2016-05-24 09:40:00,189.53,189.58,189.48,189.58,36087.0,161.8496,161.8923,161.8069,161.8923,36087.0
2016-05-24 09:45:00,189.6,189.8,189.6,189.72,47537.0,161.9094,162.0802,161.9094,162.0118,47537.0
2016-05-24 09:50:00,189.8,189.83,189.72,189.83,22069.0,162.0802,162.1058,162.0118,162.1058,22069.0
2016-05-24 09:55:00,189.84,189.92,189.77,189.77,16684.0,162.1143,162.1826,162.0545,162.0545,16684.0
2016-05-24 10:00:00,189.78,189.99,189.78,189.99,19905.0,162.0631,162.2424,162.0631,162.2424,19905.0
2016-05-24 10:05:00,189.98,190.07,189.96,190.03,22062.0,162.2339,162.3107,162.2168,162.2766,22062.0
2016-05-24 10:10:00,190.0,190.01,189.94,190.0,9280.0,162.2509,162.2595,162.1997,162.2509,9280.0
2016-05-24 10:15:00,190.0,190.14,189.98,190.14,25369.0,162.2509,162.3705,162.2339,162.3705,25369.0
2016-05-24 10:20:00,190.16,190.21,190.13,190.21,18225.0,162.3876,162.4303,162.362,162.4303,18225.0
2016-05-24 10:25:00,190.22,190.26,190.19,190.23,10663.0,162.4388,162.473,162.4132,162.4474,10663.0
2016-05-24 10:30:00,190.23,190.3,190.21,190.28,10688.0,162.4474,162.5071,162.4303,162.4901,10688.0
2016-05-24 10:35:00,190.3,190.5,190.3,190.39,40039.0,162.5071,162.6779,162.5071,162.584,40039.0
2016-05-24 10:40:00,190.42,190.46,190.37,190.37,5460.0,162.6096,162.6438,162.5669,162.5669,5460.0
2016-05-24 10:45:00,190.37,190.42,190.32,190.35,18506.0,162.5669,162.6096,162.5242,162.5498,18506.0
2016-05-24 10:50:00,190.38,190.41,190.32,190.35,9579.0,162.5754,162.6011,162.5242,162.5498,9579.0
2016-05-24 10:55:00,190.34,190.39,190.31,190.39,53542.0,162.5413,162.584,162.5157,162.584,53542.0
2016-05-24 11:00:00,190.44,190.54,190.43,190.51,11026.0,162.6267,162.7121,162.6181,162.6865,11026.0
2016-05-24 11:05:00,190.5,190.51,190.41,190.41,4112.0,162.6779,162.6865,162.6011,162.6011,4112.0
2016-05-24 11:10:00,190.4,190.46,190.35,190.37,5710.0,162.5925,162.6438,162.5498,162.5669,5710.0
2016-05-24 11:15:00,190.37,190.44,190.37,190.4,7782.0,162.5669,162.6267,162.5669,162.5925,7782.0
2016-05-24 11:20:00,190.43,190.52,190.43,190.48,9262.0,162.6181,162.695,162.6181,162.6608,9262.0
2016-05-24 11:25:00,190.48,190.56,190.42,190.42,20008.0,162.6608,162.7292,162.6096,162.6096,20008.0
2016-05-24 11:30:00,190.43,190.45,190.38,190.39,15257.0,162.6181,162.6352,162.5754,162.584,15257.0
2016-05-24 11:35:00,190.37,190.41,190.34,190.39,7112.0,162.5669,162.6011,162.5413,162.584,7112.0
2016-05-24 11:40:00,190.39,190.45,190.36,190.37,19339.0,162.584,162.6352,162.5584,162.5669,19339.0
2016-05-24 11:45:00,190.38,190.46,190.38,190.45,51934.0,162.5754,162.6438,162.5754,162.6352,51934.0
2016-05-24 11:50:00,190.45,190.55,190.45,190.55,15165.0,162.6352,162.7206,162.6352,162.7206,15165.0
2016-05-24 11:55:00,190.53,190.61,190.53,190.56,5108.0,162.7035,162.7719,162.7035,162.7292,5108.0
2016-05-24 12:00:00,190.62,190.62,190.56,190.57,7245.0,162.7804,162.7804,162.7292,162.7377,7245.0
2016-05-24 12:05:00,190.57,190.58,190.51,190.58,208653.0,162.7377,162.7462,162.6865,162.7462,208653.0
2016-05-24 12:10:00,190.59,190.59,190.49,190.53,8189.0,162.7548,162.7548,162.6694,162.7035,8189.0
2016-05-24 12:15:00,190.53,190.55,190.48,190.52,8010.0,162.7035,162.7206,162.6608,162.695,8010.0
2016-05-24 12:20:00,190.5,190.54,190.48,190.51,6519.0,162.6779,162.7121,162.6608,162.6865,6519.0
2016-05-24 12:25:00,190.53,190.53,190.47,190.49,7940.0,162.7035,162.7035,162.6523,162.6694,7940.0
2016-05-24 12:30:00,190.49,190.52,190.45,190.48,10656.0,162.6694,162.695,162.6352,162.6608,10656.0
2016-05-24 12:35:00,190.45,190.48,190.43,190.48,23262.0,162.6352,162.6608,162.6181,162.6608,23262.0
2016-05-24 12:40:00,190.49,190.55,190.48,190.49,6750.0,162.6694,162.7206,162.6608,162.6694,6750.0
2016-05-24 12:45:00,190.51,190.54,190.49,190.51,7327.0,162.6865,162.7121,162.6694,162.6865,7327.0
2016-05-24 12:50:00,190.51,190.67,190.5,190.62,22284.0,162.6865,162.8231,162.6779,162.7804,22284.0
2016-05-24 12:55:00,190.6,190.68,190.59,190.67,25186.0,162.7633,162.8316,162.7548,162.8231,25186.0
2016-05-24 13:00:00,190.7,190.75,190.7,190.73,28063.0,162.8487,162.8914,162.8487,162.8743,28063.0
2016-05-24 13:05:00,190.72,190.74,190.61,190.61,18001.0,162.8658,162.8829,162.7719,162.7719,18001.0
2016-05-24 13:10:00,190.61,190.7,190.6,190.65,20321.0,162.7719,162.8487,162.7633,162.806,20321.0
2016-05-24 13:15:00,190.64,190.69,190.61,190.63,138715.0,162.7975,162.8402,162.7719,162.7889,138715.0
2016-05-24 13:20:00,190.62,190.64,190.57,190.6,7773.0,162.7804,162.7975,162.7377,162.7633,7773.0
2016-05-24 13:25:00,190.59,190.6,190.55,190.57,9080.0,162.7548,162.7633,162.7206,162.7377,9080.0
2016-05-24 13:30:00,190.57,190.62,190.53,190.55,7749.0,162.7377,162.7804,162.7035,162.7206,7749.0
2016-05-24 13:35:00,190.49,190.52,190.46,190.48,12100.0,162.6694,162.695,162.6438,162.6608,12100.0
2016-05-24 13:40:00,190.46,190.52,190.42,190.42,15765.0,162.6438,162.695,162.6096,162.6096,15765.0
2016-05-24 13:45:00,190.43,190.52,190.39,190.49,7523.0,162.6181,162.695,162.584,162.6694,7523.0
2016-05-24 13:50:00,190.51,190.56,190.48,190.48,4077.0,162.6865,162.7292,162.6608,162.6608,4077.0
2016-05-24 13:55:00,190.46,190.5,190.44,190.47,3671.0,162.6438,162.6779,162.6267,162.6523,3671.0
2016-05-24 14:00:00,190.44,190.48,190.43,190.44,14023.0,162.6267,162.6608,162.6181,162.6267,14023.0
2016-05-24 14:05:00,190.48,190.5,190.4,190.42,47949.0,162.6608,162.6779,162.5925,162.6096,47949.0
2016-05-24 14:10:00,190.45,190.57,190.42,190.57,26056.0,162.6352,162.7377,162.6096,162.7377,26056.0
2016-05-24 14:15:00,190.54,190.56,190.53,190.55,2879.0,162.7121,162.7292,162.7035,162.7206,2879.0
2016-05-24 14:20:00,190.49,190.53,190.47,190.53,4685.0,162.6694,162.7035,162.6523,162.7035,4685.0
2016-05-24 14:25:00,190.55,190.55,190.47,190.48,13255.0,162.7206,162.7206,162.6523,162.6608,13255.0
2016-05-24 14:30:00,190.49,190.54,190.49,190.53,11876.0,162.6694,162.7121,162.6694,162.7035,11876.0
2016-05-24 14:35:00,190.53,190.53,190.46,190.46,7798.0,162.7035,162.7035,162.6438,162.6438,7798.0
2016-05-24 14:40:00,190.49,190.53,190.45,190.45,2262.0,162.6694,162.7035,162.6352,162.6352,2262.0
2016-05-24 14:45:00,190.45,190.57,190.44,190.53,8851.0,162.6352,162.7377,162.6267,162.7035,8851.0
2016-05-24 14:50:00,190.57,190.67,190.57,190.61,5882.0,162.7377,162.8231,162.7377,162.7719,5882.0
2016-05-24 14:55:00,190.64,190.71,190.6,190.61,4336.0,162.7975,162.8572,162.7633,162.7719,4336.0
2016-05-24 15:00:00,190.61,190.68,190.6,190.65,2266.0,162.7719,162.8316,162.7633,162.806,2266.0
2016-05-24 15:05:00,190.68,190.7,190.63,190.67,9892.0,162.8316,162.8487,162.7889,162.8231,9892.0
2016-05-24 15:10:00,190.67,190.74,190.67,190.72,14561.0,162.8231,162.8829,162.8231,162.8658,14561.0
2016-05-24 15:15:00,190.72,190.85,190.72,190.84,33118.0,162.8658,162.9768,162.8658,162.9683,33118.0
2016-05-24 15:20:00,190.82,190.96,190.81,190.96,17938.0,162.9512,163.0707,162.9426,163.0707,17938.0
2016-05-24 15:25:00,190.96,191.01,190.78,190.87,48090.0,163.0707,163.1134,162.917,162.9939,48090.0
2016-05-24 15:30:00,190.88,190.9,190.73,190.73,34387.0,163.0024,163.0195,162.8743,162.8743,34387.0
2016-05-24 15:35:00,190.74,190.8,190.7,190.78,24596.0,162.8829,162.9341,162.8487,162.917,24596.0
2016-05-24 15:40:00,190.79,190.84,190.71,190.77,51259.0,162.9256,162.9683,162.8572,162.9085,51259.0
2016-05-24 15:45:00,190.75,190.77,190.72,190.72,24019.0,162.8914,162.9085,162.8658,162.8658,24019.0
2016-05-24 15:50:00,190.73,190.8,190.72,190.76,33928.0,162.8743,162.9341,162.8658,162.8999,33928.0
2016-05-24 15:55:00,190.76,190.77,190.63,190.66,128568.0,162.8999,162.9085,162.7889,162.8146,128568.0
2016-05-25 09:30:00,191.38,191.54,191.36,191.51,47345.0,163.4294,163.566,163.4123,163.5404,47345.0
2016-05-25 09:35:00,191.51,191.65,191.51,191.62,8929.0,163.5404,163.66,163.5404,163.6343,8929.0
2016-05-25 09:40:00,191.61,191.79,191.57,191.79,45215.0,163.6258,163.7795,163.5916,163.7795,45215.0
2016-05-25 09:45:00,191.82,191.82,191.62,191.72,31786.0,163.8051,163.8051,163.6343,163.7197,31786.0
2016-05-25 09:50:00,191.77,191.89,191.77,191.85,22811.0,163.7624,163.8649,163.7624,163.8308,22811.0
2016-05-25 09:55:00,191.86,191.96,191.85,191.9,4399.0,163.8393,163.9247,163.8308,163.8735,4399.0
2016-05-25 10:00:00,191.99,192.02,191.94,191.94,36525.0,163.9503,163.9759,163.9076,163.9076,36525.0
2016-05-25 10:05:00,191.98,192.15,191.98,192.12,43653.0,163.9418,164.0869,163.9418,164.0613,43653.0
2016-05-25 10:10:00,192.15,192.22,192.15,192.22,86027.0,164.0869,164.1467,164.0869,164.1467,86027.0
2016-05-25 10:15:00,192.22,192.35,192.21,192.35,27784.0,164.1467,164.2577,164.1382,164.2577,27784.0
2016-05-25 10:20:00,192.36,192.38,192.18,192.25,20067.0,164.2663,164.2834,164.1126,164.1723,20067.0
2016-05-25 10:25:00,192.22,192.26,192.17,192.2,14338.0,164.1467,164.1809,164.104,164.1296,14338.0
2016-05-25 10:30:00,192.18,192.26,192.09,192.16,13560.0,164.1126,164.1809,164.0357,164.0955,13560.0
2016-05-25 10:35:00,192.18,192.21,192.1,192.11,51604.0,164.1126,164.1382,164.0442,164.0528,51604.0
2016-05-25 10:40:00,192.09,192.14,192.04,192.08,14001.0,164.0357,164.0784,163.993,164.0272,14001.0
2016-05-25 10:45:00,192.08,192.12,191.97,192.01,21610.0,164.0272,164.0613,163.9332,163.9674,21610.0
2016-05-25 10:50:00,191.97,192.06,191.97,192.05,10437.0,163.9332,164.0101,163.9332,164.0015,10437.0
2016-05-25 10:55:00,192.05,192.12,191.99,192.06,5538.0,164.0015,164.0613,163.9503,164.0101,5538.0
2016-05-25 11:00:00,192.06,192.21,192.06,192.21,11471.0,164.0101,164.1382,164.0101,164.1382,11471.0
2016-05-25 11:05:00,192.19,192.22,192.02,192.02,25482.0,164.1211,164.1467,163.9759,163.9759,25482.0
2016-05-25 11:10:00,192.04,192.04,191.89,191.91,10466.0,163.993,163.993,163.8649,163.882,10466.0
2016-05-25 11:15:00,191.92,192.01,191.92,191.99,2779.0,163.8905,163.9674,163.8905,163.9503,2779.0
2016-05-25 11:20:00,191.92,191.96,191.9,191.91,5655.0,163.8905,163.9247,163.8735,163.882,5655.0
2016-05-25 11:25:00,191.91,191.93,191.89,191.9,2419.0,163.882,163.8991,163.8649,163.8735,2419.0
2016-05-25 11:30:00,191.89,191.99,191.86,191.99,5462.0,163.8649,163.9503,163.8393,163.9503,5462.0
2016-05-25 11:35:00,192.0,192.01,191.94,191.95,8766.0,163.9588,163.9674,163.9076,163.9162,8766.0
2016-05-25 11:40:00,191.96,191.96,191.91,191.91,7825.0,163.9247,163.9247,163.882,163.882,7825.0
2016-05-25 11:45:00,191.92,191.97,191.89,191.9,9142.0,163.8905,163.9332,163.8649,163.8735,9142.0
2016-05-25 11:50:00,191.88,191.94,191.85,191.9,14300.0,163.8564,163.9076,163.8308,163.8735,14300.0
2016-05-25 11:55:00,191.88,192.0,191.86,191.99,10591.0,163.8564,163.9588,163.8393,163.9503,10591.0
2016-05-25 12:00:00,192.0,192.03,191.98,191.98,6700.0,163.9588,163.9845,163.9418,163.9418,6700.0
2016-05-25 12:05:00,192.01,192.01,191.97,192.01,1418.0,163.9674,163.9674,163.9332,163.9674,1418.0
2016-05-25 12:10:00,191.99,192.03,191.93,191.93,16565.0,163.9503,163.9845,163.8991,163.8991,16565.0
2016-05-25 12:15:00,191.92,191.99,191.86,191.86,15497.0,163.8905,163.9503,163.8393,163.8393,15497.0
2016-05-25 12:20:00,191.86,191.89,191.83,191.87,1402.0,163.8393,163.8649,163.8137,163.8478,1402.0
2016-05-25 12:25:00,191.85,191.9,191.84,191.86,3135.0,163.8308,163.8735,163.8222,163.8393,3135.0
2016-05-25 12:30:00,191.86,191.9,191.85,191.9,2673.0,163.8393,163.8735,163.8308,163.8735,2673.0
2016-05-25 12:35:00,191.89,191.94,191.87,191.93,4077.0,163.8649,163.9076,163.8478,163.8991,4077.0
2016-05-25 12:40:00,191.95,191.98,191.94,191.98,1030.0,163.9162,163.9418,163.9076,163.9418,1030.0
2016-05-25 12:45:00,191.96,191.97,191.91,191.95,4571.0,163.9247,163.9332,163.882,163.9162,4571.0
2016-05-25 12:50:00,191.96,192.01,191.95,192.01,2630.0,163.9247,163.9674,163.9162,163.9674,2630.0
2016-05-25 12:55:00,192.0,192.02,191.97,192.0,3185.0,163.9588,163.9759,163.9332,163.9588,3185.0
2016-05-25 13:00:00,192.01,192.25,192.01,192.2,22154.0,163.9674,164.1723,163.9674,164.1296,22154.0
2016-05-25 13:05:00,192.25,192.3,192.21,192.22,6155.0,164.1723,164.215,164.1382,164.1467,6155.0
2016-05-25 13:10:00,192.21,192.24,192.19,192.22,13056.0,164.1382,164.1638,164.1211,164.1467,13056.0
2016-05-25 13:15:00,192.24,192.26,192.19,192.21,6502.0,164.1638,164.1809,164.1211,164.1382,6502.0
2016-05-25 13:20:00,192.2,192.3,192.18,192.3,20532.0,164.1296,164.215,164.1126,164.215,20532.0
2016-05-25 13:25:00,192.26,192.3,192.21,192.21,4630.0,164.1809,164.215,164.1382,164.1382,4630.0
2016-05-25 13:30:00,192.25,192.29,192.23,192.23,3169.0,164.1723,164.2065,164.1553,164.1553,3169.0
2016-05-25 13:35:00,192.24,192.26,192.22,192.23,9114.0,164.1638,164.1809,164.1467,164.1553,9114.0
2016-05-25 13:40:00,192.25,192.25,192.17,192.19,3521.0,164.1723,164.1723,164.104,164.1211,3521.0
2016-05-25 13:45:00,192.23,192.25,192.16,192.17,6725.0,164.1553,164.1723,164.0955,164.104,6725.0
2016-05-25 13:50:00,192.2,192.26,192.2,192.25,13140.0,164.1296,164.1809,164.1296,164.1723,13140.0
2016-05-25 13:55:00,192.27,192.27,192.23,192.26,6636.0,164.1894,164.1894,164.1553,164.1809,6636.0
2016-05-25 14:00:00,192.29,192.3,192.13,192.13,13863.0,164.2065,164.215,164.0699,164.0699,13863.0
2016-05-25 14:05:00,192.13,192.15,192.08,192.11,16603.0,164.0699,164.0869,164.0272,164.0528,16603.0
2016-05-25 14:10:00,192.14,192.17,192.12,192.13,6949.0,164.0784,164.104,164.0613,164.0699,6949.0
2016-05-25 14:15:00,192.1,192.15,192.09,192.13,33284.0,164.0442,164.0869,164.0357,164.0699,33284.0
2016-05-25 14:20:00,192.16,192.18,192.12,192.16,4068.0,164.0955,164.1126,164.0613,164.0955,4068.0
2016-05-25 14:25:00,192.19,192.21,192.18,192.21,4122.0,164.1211,164.1382,164.1126,164.1382,4122.0
2016-05-25 14:30:00,192.19,192.25,192.12,192.25,4637.0,164.1211,164.1723,164.0613,164.1723,4637.0
2016-05-25 14:35:00,192.26,192.3,192.22,192.24,8487.0,164.1809,164.215,164.1467,164.1638,8487.0
2016-05-25 14:40:00,192.23,192.24,192.17,192.21,6230.0,164.1553,164.1638,164.104,164.1382,6230.0
2016-05-25 14:45:00,192.19,192.35,192.03,192.04,16985.0,164.1211,164.2577,163.9845,163.993,16985.0
2016-05-25 14:50:00,192.06,192.09,191.97,191.98,3721.0,164.0101,164.0357,163.9332,163.9418,3721.0
2016-05-25 14:55:00,192.0,192.04,191.93,191.94,3620.0,163.9588,163.993,163.8991,163.9076,3620.0
2016-05-25 15:00:00,191.91,191.99,191.89,191.89,7985.0,163.882,163.9503,163.8649,163.8649,7985.0
2016-05-25 15:05:00,191.87,191.98,191.86,191.96,6756.0,163.8478,163.9418,163.8393,163.9247,6756.0
2016-05-25 15:10:00,192.01,192.01,191.93,191.96,4351.0,163.9674,163.9674,163.8991,163.9247,4351.0
2016-05-25 15:15:00,191.97,192.08,191.97,192.05,11989.0,163.9332,164.0272,163.9332,164.0015,11989.0
2016-05-25 15:20:00,192.06,192.14,192.05,192.07,15258.0,164.0101,164.0784,164.0015,164.0186,15258.0
2016-05-25 15:25:00,192.11,192.41,192.1,192.41,18066.0,164.0528,164.309,164.0442,164.309,18066.0
2016-05-25 15:30:00,192.42,192.42,192.28,192.3,13750.0,164.3175,164.3175,164.198,164.215,13750.0
2016-05-25 15:35:00,192.29,192.3,192.19,192.19,12565.0,164.2065,164.215,164.1211,164.1211,12565.0
2016-05-25 15:40:00,192.19,192.21,192.11,192.15,14631.0,164.1211,164.1382,164.0528,164.0869,14631.0
2016-05-25 15:45:00,192.12,192.12,191.96,192.02,12261.0,164.0613,164.0613,163.9247,163.9759,12261.0
2016-05-25 15:50:00,192.01,192.09,191.96,191.98,137650.0,163.9674,164.0357,163.9247,163.9418,137650.0
2016-05-25 15:55:00,191.96,192.13,191.93,191.93,418494.0,163.9247,164.0699,163.8991,163.8991,418494.0
2016-05-26 09:30:00,192.14,192.36,192.13,192.3,56541.0,164.0784,164.2663,164.0699,164.215,56541.0
2016-05-26 09:35:00,192.29,192.29,191.99,191.99,6919.0,164.2065,164.2065,163.9503,163.9503,6919.0
2016-05-26 09:40:00,192.2,192.27,192.09,192.26,10314.0,164.1296,164.1894,164.0357,164.1809,10314.0
2016-05-26 09:45:00,192.28,192.28,191.98,192.02,7270.0,164.198,164.198,163.9418,163.9759,7270.0
2016-05-26 09:50:00,192.08,192.08,191.9,191.92,8172.0,164.0272,164.0272,163.8735,163.8905,8172.0
2016-05-26 09:55:00,191.9,191.93,191.74,191.77,21988.0,163.8735,163.8991,163.7368,163.7624,21988.0
2016-05-26 10:00:00,191.78,191.93,191.78,191.9,7021.0,163.771,163.8991,163.771,163.8735,7021.0
2016-05-26 10:05:00,191.87,191.97,191.78,191.94,5500.0,163.8478,163.9332,163.771,163.9076,5500.0
2016-05-26 10:10:00,191.91,192.01,191.9,191.92,20432.0,163.882,163.9674,163.8735,163.8905,20432.0
2016-05-26 10:15:00,191.93,192.1,191.93,192.1,5970.0,163.8991,164.0442,163.8991,164.0442,5970.0
2016-05-26 10:20:00,192.07,192.13,192.03,192.04,5445.0,164.0186,164.0699,163.9845,163.993,5445.0
2016-05-26 10:25:00,191.99,192.11,191.97,192.0,7335.0,163.9503,164.0528,163.9332,163.9588,7335.0
2016-05-26 10:30:00,192.04,192.18,192.03,192.07,9869.0,163.993,164.1126,163.9845,164.0186,9869.0
2016-05-26 10:35:00,191.96,192.05,191.94,192.02,10489.0,163.9247,164.0015,163.9076,163.9759,10489.0
2016-05-26 10:40:00,192.07,192.17,192.07,192.11,5039.0,164.0186,164.104,164.0186,164.0528,5039.0
2016-05-26 10:45:00,192.09,192.09,191.89,191.92,7228.0,164.0357,164.0357,163.8649,163.8905,7228.0
2016-05-26 10:50:00,191.91,191.91,191.79,191.82,22175.0,163.882,163.882,163.7795,163.8051,22175.0
2016-05-26 10:55:00,191.8,191.86,191.73,191.73,14450.0,163.7881,163.8393,163.7283,163.7283,14450.0
2016-05-26 11:00:00,191.72,191.82,191.68,191.79,6790.0,163.7197,163.8051,163.6856,163.7795,6790.0
2016-05-26 11:05:00,191.75,191.76,191.72,191.76,3927.0,163.7454,163.7539,163.7197,163.7539,3927.0
2016-05-26 11:10:00,191.77,191.87,191.74,191.86,14937.0,163.7624,163.8478,163.7368,163.8393,14937.0
2016-05-26 11:15:00,191.86,191.86,191.8,191.84,8322.0,163.8393,163.8393,163.7881,163.8222,8322.0
2016-05-26 11:20:00,191.82,191.98,191.77,191.96,22683.0,163.8051,163.9418,163.7624,163.9247,22683.0
2016-05-26 11:25:00,191.95,192.01,191.89,191.98,6614.0,163.9162,163.9674,163.8649,163.9418,6614.0
2016-05-26 11:30:00,192.01,192.01,191.89,191.98,8594.0,163.9674,163.9674,163.8649,163.9418,8594.0
2016-05-26 11:35:00,191.98,192.03,191.96,191.98,5503.0,163.9418,163.9845,163.9247,163.9418,5503.0
2016-05-26 11:40:00,191.98,192.05,191.95,192.03,4616.0,163.9418,164.0015,163.9162,163.9845,4616.0
2016-05-26 11:45:00,192.02,192.03,191.91,191.91,7258.0,163.9759,163.9845,163.882,163.882,7258.0
2016-05-26 11:50:00,191.91,191.95,191.88,191.92,6973.0,163.882,163.9162,163.8564,163.8905,6973.0
2016-05-26 11:55:00,191.94,191.99,191.91,191.95,8601.0,163.9076,163.9503,163.882,163.9162,8601.0
2016-05-26 12:00:00,191.95,192.0,191.93,191.93,6941.0,163.9162,163.9588,163.8991,163.8991,6941.0
2016-05-26 12:05:00,191.93,192.07,191.93,191.95,12217.0,163.8991,164.0186,163.8991,163.9162,12217.0
2016-05-26 12:10:00,191.96,192.01,191.91,191.95,7006.0,163.9247,163.9674,163.882,163.9162,7006.0
2016-05-26 12:15:00,191.94,191.94,191.85,191.87,7882.0,163.9076,163.9076,163.8308,163.8478,7882.0
2016-05-26 12:20:00,191.83,191.89,191.83,191.88,6361.0,163.8137,163.8649,163.8137,163.8564,6361.0
2016-05-26 12:25:00,191.86,191.89,191.81,191.88,38732.0,163.8393,163.8649,163.7966,163.8564,38732.0
2016-05-26 12:30:00,191.85,191.92,191.85,191.91,39493.0,163.8308,163.8905,163.8308,163.882,39493.0
2016-05-26 12:35:00,191.9,191.94,191.87,191.94,30699.0,163.8735,163.9076,163.8478,163.9076,30699.0
2016-05-26 12:40:00,191.94,191.94,191.86,191.88,33643.0,163.9076,163.9076,163.8393,163.8564,33643.0
2016-05-26 12:45:00,191.88,191.92,191.82,191.91,40251.0,163.8564,163.8905,163.8051,163.882,40251.0
2016-05-26 12:50:00,191.91,191.91,191.8,191.8,50524.0,163.882,163.882,163.7881,163.7881,50524.0
2016-05-26 12:55:00,191.8,191.88,191.77,191.82,22025.0,163.7881,163.8564,163.7624,163.8051,22025.0
2016-05-26 13:00:00,191.82,191.87,191.79,191.81,60271.0,163.8051,163.8478,163.7795,163.7966,60271.0
2016-05-26 13:05:00,191.81,191.84,191.77,191.84,3875.0,163.7966,163.8222,163.7624,163.8222,3875.0
2016-05-26 13:10:00,191.81,191.84,191.76,191.84,5026.0,163.7966,163.8222,163.7539,163.8222,5026.0
2016-05-26 13:15:00,191.84,192.04,191.84,191.99,10100.0,163.8222,163.993,163.8222,163.9503,10100.0
2016-05-26 13:20:00,192.0,192.0,191.91,191.96,7198.0,163.9588,163.9588,163.882,163.9247,7198.0
2016-05-26 13:25:00,191.97,191.99,191.93,191.99,5561.0,163.9332,163.9503,163.8991,163.9503,5561.0
2016-05-26 13:30:00,191.99,192.03,191.95,192.02,13017.0,163.9503,163.9845,163.9162,163.9759,13017.0
2016-05-26 13:35:00,192.02,192.04,191.99,192.02,5570.0,163.9759,163.993,163.9503,163.9759,5570.0
2016-05-26 13:40:00,191.98,192.01,191.96,191.98,4798.0,163.9418,163.9674,163.9247,163.9418,4798.0
2016-05-26 13:45:00,191.96,192.03,191.94,192.01,4649.0,163.9247,163.9845,163.9076,163.9674,4649.0
2016-05-26 13:50:00,191.98,191.99,191.94,191.98,4991.0,163.9418,163.9503,163.9076,163.9418,4991.0
2016-05-26 13:55:00,192.01,192.03,191.97,192.01,6466.0,163.9674,163.9845,163.9332,163.9674,6466.0
2016-05-26 14:00:00,192.02,192.08,192.01,192.06,8722.0,163.9759,164.0272,163.9674,164.0101,8722.0
2016-05-26 14:05:00,192.0,192.08,191.98,192.08,32466.0,163.9588,164.0272,163.9418,164.0272,32466.0
2016-05-26 14:10:00,192.08,192.13,192.07,192.13,24551.0,164.0272,164.0699,164.0186,164.0699,24551.0
2016-05-26 14:15:00,192.12,192.16,192.11,192.15,8576.0,164.0613,164.0955,164.0528,164.0869,8576.0
2016-05-26 14:20:00,192.15,192.19,192.13,192.18,4284.0,164.0869,164.1211,164.0699,164.1126,4284.0
2016-05-26 14:25:00,192.17,192.17,192.04,192.11,13473.0,164.104,164.104,163.993,164.0528,13473.0
2016-05-26 14:30:00,192.1,192.16,192.09,192.16,6004.0,164.0442,164.0955,164.0357,164.0955,6004.0
2016-05-26 14:35:00,192.13,192.14,192.05,192.06,4967.0,164.0699,164.0784,164.0015,164.0101,4967.0
2016-05-26 14:40:00,192.07,192.08,192.04,192.06,3976.0,164.0186,164.0272,163.993,164.0101,3976.0
2016-05-26 14:45:00,192.05,192.14,192.04,192.09,9769.0,164.0015,164.0784,163.993,164.0357,9769.0
2016-05-26 14:50:00,192.1,192.1,192.05,192.08,6028.0,164.0442,164.0442,164.0015,164.0272,6028.0
2016-05-26 14:55:00,192.07,192.1,192.05,192.06,5142.0,164.0186,164.0442,164.0015,164.0101,5142.0
2016-05-26 15:00:00,192.08,192.13,192.08,192.1,20492.0,164.0272,164.0699,164.0272,164.0442,20492.0
2016-05-26 15:05:00,192.12,192.16,192.1,192.14,13667.0,164.0613,164.0955,164.0442,164.0784,13667.0
2016-05-26 15:10:00,192.14,192.15,192.11,192.13,33297.0,164.0784,164.0869,164.0528,164.0699,33297.0
2016-05-26 15:15:00,192.1,192.22,192.08,192.2,16949.0,164.0442,164.1467,164.0272,164.1296,16949.0
2016-05-26 15:20:00,192.19,192.24,192.19,192.22,5438.0,164.1211,164.1638,164.1211,164.1467,5438.0
2016-05-26 15:25:00,192.22,192.26,192.14,192.15,2867.0,164.1467,164.1809,164.0784,164.0869,2867.0
2016-05-26 15:30:00,192.13,192.17,192.13,192.16,4458.0,164.0699,164.104,164.0699,164.0955,4458.0
2016-05-26 15:35:00,192.17,192.17,192.07,192.09,7635.0,164.104,164.104,164.0186,164.0357,7635.0
2016-05-26 15:40:00,192.09,192.17,192.09,192.11,6285.0,164.0357,164.104,164.0357,164.0528,6285.0
2016-05-26 15:45:00,192.12,192.12,192.03,192.04,11261.0,164.0613,164.0613,163.9845,163.993,11261.0
2016-05-26 15:50:00,192.03,192.03,191.97,191.97,19604.0,163.9845,163.9845,163.9332,163.9332,19604.0
2016-05-26 15:55:00,191.96,192.0,191.95,191.98,78784.0,163.9247,163.9588,163.9162,163.9418,78784.0
2016-05-27 09:30:00,192.19,192.32,192.16,192.28,25353.0,164.1211,164.2321,164.0955,164.198,25353.0
2016-05-27 09:35:00,192.33,192.38,192.25,192.38,15282.0,164.2407,164.2834,164.1723,164.2834,15282.0
2016-05-27 09:40:00,192.37,192.42,192.32,192.33,7998.0,164.2748,164.3175,164.2321,164.2407,7998.0
2016-05-27 09:45:00,192.4,192.43,192.36,192.37,8793.0,164.3004,164.326,164.2663,164.2748,8793.0
2016-05-27 09:50:00,192.37,192.47,192.35,192.36,4948.0,164.2748,164.3602,164.2577,164.2663,4948.0
2016-05-27 09:55:00,192.37,192.37,192.31,192.36,7634.0,164.2748,164.2748,164.2236,164.2663,7634.0
2016-05-27 10:00:00,192.38,192.45,192.33,192.43,9535.0,164.2834,164.3431,164.2407,164.326,9535.0
2016-05-27 10:05:00,192.41,192.45,192.36,192.44,31550.0,164.309,164.3431,164.2663,164.3346,31550.0
2016-05-27 10:10:00,192.45,192.5,192.42,192.47,6675.0,164.3431,164.3858,164.3175,164.3602,6675.0
2016-05-27 10:15:00,192.47,192.57,192.44,192.46,25644.0,164.3602,164.4456,164.3346,164.3517,25644.0
2016-05-27 10:20:00,192.44,192.48,192.32,192.44,2148.0,164.3346,164.3687,164.2321,164.3346,2148.0
2016-05-27 10:25:00,192.45,192.49,192.4,192.41,2509.0,164.3431,164.3773,164.3004,164.309,2509.0
2016-05-27 10:30:00,192.43,192.54,192.43,192.49,9262.0,164.326,164.42,164.326,164.3773,9262.0
2016-05-27 10:35:00,192.5,192.54,192.5,192.51,7431.0,164.3858,164.42,164.3858,164.3944,7431.0
2016-05-27 10:40:00,192.51,192.55,192.47,192.51,10627.0,164.3944,164.4285,164.3602,164.3944,10627.0
2016-05-27 10:45:00,192.53,192.54,192.49,192.52,5511.0,164.4114,164.42,164.3773,164.4029,5511.0
2016-05-27 10:50:00,192.52,192.53,192.45,192.48,10105.0,164.4029,164.4114,164.3431,164.3687,10105.0
2016-05-27 10:55:00,192.47,192.49,192.38,192.44,31871.0,164.3602,164.3773,164.2834,164.3346,31871.0
2016-05-27 11:00:00,192.42,192.49,192.41,192.46,8145.0,164.3175,164.3773,164.309,164.3517,8145.0
2016-05-27 11:05:00,192.49,192.52,192.43,192.44,8358.0,164.3773,164.4029,164.326,164.3346,8358.0
2016-05-27 11:10:00,192.39,192.4,192.33,192.37,15078.0,164.2919,164.3004,164.2407,164.2748,15078.0
2016-05-27 11:15:00,192.36,192.42,192.36,192.37,22816.0,164.2663,164.3175,164.2663,164.2748,22816.0
2016-05-27 11:20:00,192.38,192.4,192.36,192.39,17007.0,164.2834,164.3004,164.2663,164.2919,17007.0
2016-05-27 11:25:00,192.41,192.58,192.4,192.58,36293.0,164.309,164.4541,164.3004,164.4541,36293.0
2016-05-27 11:30:00,192.63,192.7,192.61,192.65,28035.0,164.4968,164.5566,164.4798,164.5139,28035.0
2016-05-27 11:35:00,192.65,192.72,192.65,192.68,10746.0,164.5139,164.5737,164.5139,164.5395,10746.0
2016-05-27 11:40:00,192.68,192.68,192.58,192.59,24408.0,164.5395,164.5395,164.4541,164.4627,24408.0
2016-05-27 11:45:00,192.58,192.62,192.54,192.58,7368.0,164.4541,164.4883,164.42,164.4541,7368.0
2016-05-27 11:50:00,192.62,192.63,192.58,192.63,16633.0,164.4883,164.4968,164.4541,164.4968,16633.0
2016-05-27 11:55:00,192.62,192.63,192.59,192.59,5439.0,164.4883,164.4968,164.4627,164.4627,5439.0
2016-05-27 12:00:00,192.62,192.65,192.58,192.65,5239.0,164.4883,164.5139,164.4541,164.5139,5239.0
2016-05-27 12:05:00,192.62,192.65,192.6,192.6,3329.0,164.4883,164.5139,164.4712,164.4712,3329.0
2016-05-27 12:10:00,192.63,192.65,192.62,192.65,2655.0,164.4968,164.5139,164.4883,164.5139,2655.0
2016-05-27 12:15:00,192.63,192.66,192.6,192.64,11274.0,164.4968,164.5225,164.4712,164.5054,11274.0
2016-05-27 12:20:00,192.63,192.64,192.6,192.64,1171.0,164.4968,164.5054,164.4712,164.5054,1171.0
2016-05-27 12:25:00,192.64,192.67,192.62,192.67,22074.0,164.5054,164.531,164.4883,164.531,22074.0
2016-05-27 12:30:00,192.68,192.68,192.65,192.65,3821.0,164.5395,164.5395,164.5139,164.5139,3821.0
2016-05-27 12:35:00,192.67,192.68,192.6,192.61,5392.0,164.531,164.5395,164.4712,164.4798,5392.0
2016-05-27 12:40:00,192.6,192.65,192.6,192.63,8756.0,164.4712,164.5139,164.4712,164.4968,8756.0
2016-05-27 12:45:00,192.61,192.65,192.61,192.61,7765.0,164.4798,164.5139,164.4798,164.4798,7765.0
2016-05-27 12:50:00,192.61,192.62,192.57,192.62,4508.0,164.4798,164.4883,164.4456,164.4883,4508.0
2016-05-27 12:55:00,192.58,192.6,192.56,192.6,4187.0,164.4541,164.4712,164.4371,164.4712,4187.0
2016-05-27 13:00:00,192.59,192.6,192.56,192.56,4140.0,164.4627,164.4712,164.4371,164.4371,4140.0
2016-05-27 13:05:00,192.59,192.6,192.54,192.55,2794.0,164.4627,164.4712,164.42,164.4285,2794.0
2016-05-27 13:10:00,192.55,192.58,192.54,192.55,2769.0,164.4285,164.4541,164.42,164.4285,2769.0
2016-05-27 13:15:00,192.55,192.57,192.53,192.55,5261.0,164.4285,164.4456,164.4114,164.4285,5261.0
2016-05-27 13:20:00,192.58,192.6,192.57,192.6,2496.0,164.4541,164.4712,164.4456,164.4712,2496.0
2016-05-27 13:25:00,192.57,192.58,192.51,192.53,6779.0,164.4456,164.4541,164.3944,164.4114,6779.0
2016-05-27 13:30:00,192.53,192.56,192.51,192.56,8749.0,164.4114,164.4371,164.3944,164.4371,8749.0
2016-05-27 13:35:00,192.53,192.55,192.32,192.32,24152.0,164.4114,164.4285,164.2321,164.2321,24152.0
2016-05-27 13:40:00,192.23,192.51,192.2,192.49,16680.0,164.1553,164.3944,164.1296,164.3773,16680.0
2016-05-27 13:45:00,192.52,192.52,192.43,192.44,2466.0,164.4029,164.4029,164.326,164.3346,2466.0
2016-05-27 13:50:00,192.42,192.47,192.29,192.33,5535.0,164.3175,164.3602,164.2065,164.2407,5535.0
2016-05-27 13:55:00,192.36,192.37,192.33,192.37,1238.0,164.2663,164.2748,164.2407,164.2748,1238.0
2016-05-27 14:00:00,192.27,192.27,192.2,192.25,8066.0,164.1894,164.1894,164.1296,164.1723,8066.0
2016-05-27 14:05:00,192.25,192.33,192.25,192.33,3375.0,164.1723,164.2407,164.1723,164.2407,3375.0
2016-05-27 14:10:00,192.29,192.4,192.29,192.39,3115.0,164.2065,164.3004,164.2065,164.2919,3115.0
2016-05-27 14:15:00,192.38,192.4,192.33,192.37,8362.0,164.2834,164.3004,164.2407,164.2748,8362.0
2016-05-27 14:20:00,192.34,192.4,192.32,192.39,7845.0,164.2492,164.3004,164.2321,164.2919,7845.0
2016-05-27 14:25:00,192.44,192.58,192.43,192.5,12021.0,164.3346,164.4541,164.326,164.3858,12021.0
2016-05-27 14:30:00,192.5,192.53,192.48,192.51,4390.0,164.3858,164.4114,164.3687,164.3944,4390.0
2016-05-27 14:35:00,192.53,192.53,192.34,192.37,35153.0,164.4114,164.4114,164.2492,164.2748,35153.0
2016-05-27 14:40:00,192.39,192.45,192.37,192.39,12136.0,164.2919,164.3431,164.2748,164.2919,12136.0
2016-05-27 14:45:00,192.4,192.5,192.35,192.5,8820.0,164.3004,164.3858,164.2577,164.3858,8820.0
2016-05-27 14:50:00,192.47,192.5,192.44,192.47,4319.0,164.3602,164.3858,164.3346,164.3602,4319.0
2016-05-27 14:55:00,192.53,192.53,192.49,192.5,4325.0,164.4114,164.4114,164.3773,164.3858,4325.0
2016-05-27 15:00:00,192.5,192.51,192.45,192.46,9327.0,164.3858,164.3944,164.3431,164.3517,9327.0
2016-05-27 15:05:00,192.47,192.55,192.47,192.53,6639.0,164.3602,164.4285,164.3602,164.4114,6639.0
2016-05-27 15:10:00,192.53,192.56,192.51,192.56,3575.0,164.4114,164.4371,164.3944,164.4371,3575.0
2016-05-27 15:15:00,192.54,192.57,192.5,192.57,7571.0,164.42,164.4456,164.3858,164.4456,7571.0
2016-05-27 15:20:00,192.57,192.58,192.49,192.51,14241.0,164.4456,164.4541,164.3773,164.3944,14241.0
2016-05-27 15:25:00,192.53,192.59,192.5,192.55,4284.0,164.4114,164.4627,164.3858,164.4285,4284.0
2016-05-27 15:30:00,192.57,192.63,192.55,192.59,17421.0,164.4456,164.4968,164.4285,164.4627,17421.0
2016-05-27 15:35:00,192.6,192.67,192.59,192.66,9613.0,164.4712,164.531,164.4627,164.5225,9613.0
2016-05-27 15:40:00,192.67,192.71,192.66,192.7,17463.0,164.531,164.5652,164.5225,164.5566,17463.0
2016-05-27 15:45:00,192.71,192.76,192.69,192.71,21870.0,164.5652,164.6079,164.5481,164.5652,21870.0
2016-05-27 15:50:00,192.73,192.76,192.71,192.74,12073.0,164.5822,164.6079,164.5652,164.5908,12073.0
2016-05-27 15:55:00,192.75,192.83,192.7,192.83,63262.0,164.5993,164.6676,164.5566,164.6676,63262.0
2016-05-31 09:30:00,193.16,193.18,193.06,193.07,69205.0,164.9494,164.9665,164.864,164.8726,69205.0
2016-05-31 09:35:00,193.06,193.18,192.97,193.04,31654.0,164.864,164.9665,164.7872,164.847,31654.0
2016-05-31 09:40:00,193.03,193.07,192.9,192.99,26259.0,164.8384,164.8726,164.7274,164.8043,26259.0
2016-05-31 09:45:00,192.99,193.15,192.99,193.14,26847.0,164.8043,164.9409,164.8043,164.9324,26847.0
2016-05-31 09:50:00,193.13,193.21,193.06,193.07,20514.0,164.9238,164.9921,164.864,164.8726,20514.0
2016-05-31 09:55:00,193.11,193.16,192.98,193.0,16370.0,164.9067,164.9494,164.7957,164.8128,16370.0
2016-05-31 10:00:00,193.01,193.19,193.01,193.19,33644.0,164.8213,164.9751,164.8213,164.9751,33644.0
2016-05-31 10:05:00,193.17,193.24,193.16,193.21,21774.0,164.958,165.0177,164.9494,164.9921,21774.0
2016-05-31 10:10:00,193.22,193.26,193.16,193.17,32276.0,165.0007,165.0348,164.9494,164.958,32276.0
2016-05-31 10:15:00,193.15,193.24,193.15,193.19,13663.0,164.9409,165.0177,164.9409,164.9751,13663.0
2016-05-31 10:20:00,193.2,193.25,193.18,193.19,38119.0,164.9836,165.0263,164.9665,164.9751,38119.0
2016-05-31 10:25:00,193.2,193.27,193.16,193.17,20864.0,164.9836,165.0434,164.9494,164.958,20864.0
2016-05-31 10:30:00,193.19,193.27,193.19,193.21,13604.0,164.9751,165.0434,164.9751,164.9921,13604.0
2016-05-31 10:35:00,193.2,193.23,192.87,192.91,43025.0,164.9836,165.0092,164.7018,164.7359,43025.0
2016-05-31 10:40:00,192.9,192.91,192.75,192.85,17938.0,164.7274,164.7359,164.5993,164.6847,17938.0
2016-05-31 10:45:00,192.86,192.91,192.76,192.91,23398.0,164.6932,164.7359,164.6079,164.7359,23398.0
2016-05-31 10:50:00,192.91,192.95,192.88,192.95,40459.0,164.7359,164.7701,164.7103,164.7701,40459.0
2016-05-31 10:55:00,192.95,192.95,192.83,192.88,19258.0,164.7701,164.7701,164.6676,164.7103,19258.0
2016-05-31 11:00:00,192.87,192.87,192.73,192.8,18464.0,164.7018,164.7018,164.5822,164.642,18464.0
2016-05-31 11:05:00,192.79,192.84,192.73,192.73,12951.0,164.6335,164.6762,164.5822,164.5822,12951.0
2016-05-31 11:10:00,192.72,192.72,192.5,192.55,54528.0,164.5737,164.5737,164.3858,164.4285,54528.0
2016-05-31 11:15:00,192.56,192.65,192.55,192.64,16615.0,164.4371,164.5139,164.4285,164.5054,16615.0
2016-05-31 11:20:00,192.61,192.68,192.59,192.65,26978.0,164.4798,164.5395,164.4627,164.5139,26978.0
2016-05-31 11:25:00,192.67,192.7,192.63,192.65,16749.0,164.531,164.5566,164.4968,164.5139,16749.0
2016-05-31 11:30:00,192.63,192.7,192.51,192.59,20319.0,164.4968,164.5566,164.3944,164.4627,20319.0
2016-05-31 11:35:00,192.58,192.68,192.54,192.68,21967.0,164.4541,164.5395,164.42,164.5395,21967.0
2016-05-31 11:40:00,192.68,192.7,192.64,192.69,12889.0,164.5395,164.5566,164.5054,164.5481,12889.0
2016-05-31 11:45:00,192.66,192.71,192.63,192.67,38311.0,164.5225,164.5652,164.4968,164.531,38311.0
2016-05-31 11:50:00,192.68,192.68,192.54,192.55,37041.0,164.5395,164.5395,164.42,164.4285,37041.0
2016-05-31 11:55:00,192.54,192.54,192.45,192.5,17645.0,164.42,164.42,164.3431,164.3858,17645.0
2016-05-31 12:00:00,192.49,192.5,192.43,192.44,18735.0,164.3773,164.3858,164.326,164.3346,18735.0
2016-05-31 12:05:00,192.45,192.45,192.35,192.39,19134.0,164.3431,164.3431,164.2577,164.2919,19134.0
2016-05-31 12:10:00,192.4,192.4,192.34,192.4,12187.0,164.3004,164.3004,164.2492,164.3004,12187.0
2016-05-31 12:15:00,192.39,192.4,192.3,192.36,12402.0,164.2919,164.3004,164.215,164.2663,12402.0
2016-05-31 12:20:00,192.37,192.41,192.33,192.41,13235.0,164.2748,164.309,164.2407,164.309,13235.0
2016-05-31 12:25:00,192.41,192.49,192.4,192.43,20313.0,164.309,164.3773,164.3004,164.326,20313.0
2016-05-31 12:30:00,192.43,192.49,192.41,192.45,15937.0,164.326,164.3773,164.309,164.3431,15937.0
2016-05-31 12:35:00,192.46,192.49,192.42,192.43,18283.0,164.3517,164.3773,164.3175,164.326,18283.0
2016-05-31 12:40:00,192.41,192.45,192.4,192.41,10227.0,164.309,164.3431,164.3004,164.309,10227.0
2016-05-31 12:45:00,192.4,192.48,192.39,192.4,11520.0,164.3004,164.3687,164.2919,164.3004,11520.0
2016-05-31 12:50:00,192.4,192.51,192.4,192.47,15648.0,164.3004,164.3944,164.3004,164.3602,15648.0
2016-05-31 12:55:00,192.43,192.43,192.34,192.39,16283.0,164.326,164.326,164.2492,164.2919,16283.0
2016-05-31 13:00:00,192.4,192.43,192.35,192.43,14226.0,164.3004,164.326,164.2577,164.326,14226.0
2016-05-31 13:05:00,192.43,192.43,192.29,192.29,18745.0,164.326,164.326,164.2065,164.2065,18745.0
2016-05-31 13:10:00,192.31,192.4,192.31,192.38,19840.0,164.2236,164.3004,164.2236,164.2834,19840.0
2016-05-31 13:15:00,192.39,192.45,192.39,192.44,11700.0,164.2919,164.3431,164.2919,164.3346,11700.0
2016-05-31 13:20:00,192.45,192.6,192.45,192.59,24949.0,164.3431,164.4712,164.3431,164.4627,24949.0
2016-05-31 13:25:00,192.58,192.64,192.57,192.61,14099.0,164.4541,164.5054,164.4456,164.4798,14099.0
2016-05-31 13:30:00,192.63,192.63,192.54,192.58,19106.0,164.4968,164.4968,164.42,164.4541,19106.0
2016-05-31 13:35:00,192.56,192.59,192.54,192.56,17454.0,164.4371,164.4627,164.42,164.4371,17454.0
2016-05-31 13:40:00,192.54,192.59,192.52,192.54,22914.0,164.42,164.4627,164.4029,164.42,22914.0
2016-05-31 13:45:00,192.52,192.58,192.47,192.47,13907.0,164.4029,164.4541,164.3602,164.3602,13907.0
2016-05-31 13:50:00,192.47,192.51,192.45,192.49,12499.0,164.3602,164.3944,164.3431,164.3773,12499.0
2016-05-31 13:55:00,192.48,192.49,192.4,192.45,11676.0,164.3687,164.3773,164.3004,164.3431,11676.0
2016-05-31 14:00:00,192.44,192.44,192.08,192.1,23200.0,164.3346,164.3346,164.0272,164.0442,23200.0
2016-05-31 14:05:00,192.1,192.13,191.98,192.02,20965.0,164.0442,164.0699,163.9418,163.9759,20965.0
2016-05-31 14:10:00,192.01,192.02,191.95,191.98,215179.0,163.9674,163.9759,163.9162,163.9418,215179.0
2016-05-31 14:15:00,191.99,192.0,191.9,191.96,43769.0,163.9503,163.9588,163.8735,163.9247,43769.0
2016-05-31 14:20:00,191.9,192.2,191.9,192.1,23929.0,163.8735,164.1296,163.8735,164.0442,23929.0
2016-05-31 14:25:00,192.1,192.18,192.06,192.13,248925.0,164.0442,164.1126,164.0101,164.0699,248925.0
2016-05-31 14:30:00,192.15,192.17,192.04,192.16,23696.0,164.0869,164.104,163.993,164.0955,23696.0
2016-05-31 14:35:00,192.13,192.16,192.06,192.12,86144.0,164.0699,164.0955,164.0101,164.0613,86144.0
2016-05-31 14:40:00,192.11,192.11,192.05,192.07,34839.0,164.0528,164.0528,164.0015,164.0186,34839.0
2016-05-31 14:45:00,192.06,192.11,191.95,192.1,52813.0,164.0101,164.0528,163.9162,164.0442,52813.0
2016-05-31 14:50:00,192.09,192.09,191.96,192.04,16231.0,164.0357,164.0357,163.9247,163.993,16231.0
2016-05-31 14:55:00,192.02,192.03,191.97,192.01,10801.0,163.9759,163.9845,163.9332,163.9674,10801.0
2016-05-31 15:00:00,191.99,192.02,191.88,191.94,47758.0,163.9503,163.9759,163.8564,163.9076,47758.0
2016-05-31 15:05:00,191.91,192.03,191.89,192.03,33912.0,163.882,163.9845,163.8649,163.9845,33912.0
2016-05-31 15:10:00,192.04,192.13,192.03,192.07,34670.0,163.993,164.0699,163.9845,164.0186,34670.0
2016-05-31 15:15:00,192.07,192.32,192.07,192.29,28045.0,164.0186,164.2321,164.0186,164.2065,28045.0
2016-05-31 15:20:00,192.29,192.34,192.19,192.22,27658.0,164.2065,164.2492,164.1211,164.1467,27658.0
2016-05-31 15:25:00,192.22,192.34,192.22,192.34,18881.0,164.1467,164.2492,164.1467,164.2492,18881.0
2016-05-31 15:30:00,192.34,192.5,192.34,192.44,25023.0,164.2492,164.3858,164.2492,164.3346,25023.0
2016-05-31 15:35:00,192.45,192.53,192.43,192.49,21238.0,164.3431,164.4114,164.326,164.3773,21238.0
2016-05-31 15:40:00,192.49,192.6,192.46,192.55,33483.0,164.3773,164.4712,164.3517,164.4285,33483.0
2016-05-31 15:45:00,192.56,192.68,192.56,192.66,51228.0,164.4371,164.5395,164.4371,164.5225,51228.0
2016-05-31 15:50:00,192.67,192.82,192.67,192.81,42257.0,164.531,164.6591,164.531,164.6505,42257.0
2016-05-31 15:55:00,192.82,192.89,192.54,192.54,256950.0,164.6591,164.7189,164.42,164.42,256950.0
2016-06-01 09:30:00,191.88,191.88,191.68,191.7,51272.0,163.8564,163.8564,163.6856,163.7027,51272.0
2016-06-01 09:35:00,191.71,191.73,191.63,191.73,18790.0,163.7112,163.7283,163.6429,163.7283,18790.0
2016-06-01 09:40:00,191.68,191.8,191.68,191.8,18715.0,163.6856,163.7881,163.6856,163.7881,18715.0
2016-06-01 09:45:00,191.75,191.92,191.7,191.89,18711.0,163.7454,163.8905,163.7027,163.8649,18711.0
2016-06-01 09:50:00,191.88,191.93,191.87,191.89,8379.0,163.8564,163.8991,163.8478,163.8649,8379.0
2016-06-01 09:55:00,191.88,191.89,191.71,191.8,17194.0,163.8564,163.8649,163.7112,163.7881,17194.0
2016-06-01 10:00:00,191.82,192.1,191.71,192.05,76268.0,163.8051,164.0442,163.7112,164.0015,76268.0
2016-06-01 10:05:00,192.01,192.28,192.01,192.27,16066.0,163.9674,164.198,163.9674,164.1894,16066.0
2016-06-01 10:10:00,192.27,192.32,192.17,192.18,9262.0,164.1894,164.2321,164.104,164.1126,9262.0
2016-06-01 10:15:00,192.19,192.24,192.03,192.03,7588.0,164.1211,164.1638,163.9845,163.9845,7588.0
2016-06-01 10:20:00,192.08,192.15,192.0,192.14,28799.0,164.0272,164.0869,163.9588,164.0784,28799.0
2016-06-01 10:25:00,192.15,192.19,192.03,192.06,27389.0,164.0869,164.1211,163.9845,164.0101,27389.0
2016-06-01 10:30:00,192.03,192.27,192.01,192.25,64435.0,163.9845,164.1894,163.9674,164.1723,64435.0
2016-06-01 10:35:00,192.25,192.33,192.22,192.23,26232.0,164.1723,164.2407,164.1467,164.1553,26232.0
2016-06-01 10:40:00,192.23,192.24,192.06,192.08,32794.0,164.1553,164.1638,164.0101,164.0272,32794.0
2016-06-01 10:45:00,192.09,192.24,192.08,192.18,12960.0,164.0357,164.1638,164.0272,164.1126,12960.0
2016-06-01 10:50:00,192.19,192.42,192.19,192.36,34956.0,164.1211,164.3175,164.1211,164.2663,34956.0
2016-06-01 10:55:00,192.36,192.4,192.3,192.36,13634.0,164.2663,164.3004,164.215,164.2663,13634.0
2016-06-01 11:00:00,192.36,192.58,192.36,192.57,18444.0,164.2663,164.4541,164.2663,164.4456,18444.0
2016-06-01 11:05:00,192.58,192.63,192.51,192.56,7912.0,164.4541,164.4968,164.3944,164.4371,7912.0
2016-06-01 11:10:00,192.58,192.68,192.57,192.63,9765.0,164.4541,164.5395,164.4456,164.4968,9765.0
2016-06-01 11:15:00,192.62,192.63,192.56,192.59,16341.0,164.4883,164.4968,164.4371,164.4627,16341.0
2016-06-01 11:20:00,192.58,192.69,192.58,192.59,18083.0,164.4541,164.5481,164.4541,164.4627,18083.0
2016-06-01 11:25:00,192.55,192.6,192.45,192.46,27004.0,164.4285,164.4712,164.3431,164.3517,27004.0
2016-06-01 11:30:00,192.46,192.49,192.34,192.35,50533.0,164.3517,164.3773,164.2492,164.2577,50533.0
2016-06-01 11:35:00,192.38,192.39,192.3,192.33,6342.0,164.2834,164.2919,164.215,164.2407,6342.0
2016-06-01 11:40:00,192.31,192.38,192.28,192.34,19133.0,164.2236,164.2834,164.198,164.2492,19133.0
2016-06-01 11:45:00,192.32,192.4,192.28,192.4,28745.0,164.2321,164.3004,164.198,164.3004,28745.0
2016-06-01 11:50:00,192.42,192.49,192.4,192.45,13715.0,164.3175,164.3773,164.3004,164.3431,13715.0
2016-06-01 11:55:00,192.45,192.47,192.42,192.45,6070.0,164.3431,164.3602,164.3175,164.3431,6070.0
2016-06-01 12:00:00,192.51,192.51,192.42,192.47,7619.0,164.3944,164.3944,164.3175,164.3602,7619.0
2016-06-01 12:05:00,192.53,192.63,192.52,192.53,10800.0,164.4114,164.4968,164.4029,164.4114,10800.0
2016-06-01 12:10:00,192.57,192.6,192.55,192.6,6503.0,164.4456,164.4712,164.4285,164.4712,6503.0
2016-06-01 12:15:00,192.61,192.68,192.6,192.63,57545.0,164.4798,164.5395,164.4712,164.4968,57545.0
2016-06-01 12:20:00,192.62,192.71,192.62,192.71,7436.0,164.4883,164.5652,164.4883,164.5652,7436.0
2016-06-01 12:25:00,192.73,192.73,192.58,192.6,11711.0,164.5822,164.5822,164.4541,164.4712,11711.0
2016-06-01 12:30:00,192.61,192.63,192.53,192.56,43873.0,164.4798,164.4968,164.4114,164.4371,43873.0
2016-06-01 12:35:00,192.55,192.56,192.46,192.47,37806.0,164.4285,164.4371,164.3517,164.3602,37806.0
2016-06-01 12:40:00,192.52,192.54,192.51,192.51,1221.0,164.4029,164.42,164.3944,164.3944,1221.0
2016-06-01 12:45:00,192.54,192.64,192.54,192.56,10298.0,164.42,164.5054,164.42,164.4371,10298.0
2016-06-01 12:50:00,192.54,192.65,192.53,192.63,14180.0,164.42,164.5139,164.4114,164.4968,14180.0
2016-06-01 12:55:00,192.65,192.75,192.65,192.75,22100.0,164.5139,164.5993,164.5139,164.5993,22100.0
2016-06-01 13:00:00,192.77,192.79,192.73,192.78,6415.0,164.6164,164.6335,164.5822,164.6249,6415.0
2016-06-01 13:05:00,192.78,192.81,192.72,192.73,44335.0,164.6249,164.6505,164.5737,164.5822,44335.0
2016-06-01 13:10:00,192.73,192.73,192.59,192.6,6576.0,164.5822,164.5822,164.4627,164.4712,6576.0
2016-06-01 13:15:00,192.61,192.65,192.6,192.61,23599.0,164.4798,164.5139,164.4712,164.4798,23599.0
2016-06-01 13:20:00,192.66,192.68,192.59,192.61,14408.0,164.5225,164.5395,164.4627,164.4798,14408.0
2016-06-01 13:25:00,192.63,192.67,192.62,192.62,11904.0,164.4968,164.531,164.4883,164.4883,11904.0
2016-06-01 13:30:00,192.64,192.65,192.56,192.57,4330.0,164.5054,164.5139,164.4371,164.4456,4330.0
2016-06-01 13:35:00,192.58,192.65,192.46,192.49,21394.0,164.4541,164.5139,164.3517,164.3773,21394.0
2016-06-01 13:40:00,192.5,192.5,192.36,192.43,320186.0,164.3858,164.3858,164.2663,164.326,320186.0
2016-06-01 13:45:00,192.44,192.48,192.42,192.46,5173.0,164.3346,164.3687,164.3175,164.3517,5173.0
2016-06-01 13:50:00,192.45,192.56,192.45,192.51,10965.0,164.3431,164.4371,164.3431,164.3944,10965.0
2016-06-01 13:55:00,192.51,192.58,192.49,192.58,8120.0,164.3944,164.4541,164.3773,164.4541,8120.0
2016-06-01 14:00:00,192.59,192.6,192.43,192.49,13177.0,164.4627,164.4712,164.326,164.3773,13177.0
2016-06-01 14:05:00,192.47,192.56,192.46,192.55,4130.0,164.3602,164.4371,164.3517,164.4285,4130.0
2016-06-01 14:10:00,192.57,192.74,192.56,192.74,4430.0,164.4456,164.5908,164.4371,164.5908,4430.0
2016-06-01 14:15:00,192.72,192.94,192.72,192.86,67861.0,164.5737,164.7616,164.5737,164.6932,67861.0
2016-06-01 14:20:00,192.88,192.9,192.82,192.82,7199.0,164.7103,164.7274,164.6591,164.6591,7199.0
2016-06-01 14:25:00,192.81,192.84,192.8,192.81,19035.0,164.6505,164.6762,164.642,164.6505,19035.0
2016-06-01 14:30:00,192.84,192.85,192.67,192.76,9867.0,164.6762,164.6847,164.531,164.6079,9867.0
2016-06-01 14:35:00,192.74,192.74,192.64,192.67,9333.0,164.5908,164.5908,164.5054,164.531,9333.0
2016-06-01 14:40:00,192.67,192.77,192.67,192.73,32672.0,164.531,164.6164,164.531,164.5822,32672.0
2016-06-01 14:45:00,192.73,192.78,192.69,192.77,10233.0,164.5822,164.6249,164.5481,164.6164,10233.0
2016-06-01 14:50:00,192.74,192.88,192.74,192.87,16013.0,164.5908,164.7103,164.5908,164.7018,16013.0
2016-06-01 14:55:00,192.87,192.95,192.83,192.95,17740.0,164.7018,164.7701,164.6676,164.7701,17740.0
2016-06-01 15:00:00,192.97,192.98,192.88,192.9,14305.0,164.7872,164.7957,164.7103,164.7274,14305.0
2016-06-01 15:05:00,192.91,192.92,192.85,192.86,5081.0,164.7359,164.7445,164.6847,164.6932,5081.0
2016-06-01 15:10:00,192.85,192.94,192.81,192.93,20638.0,164.6847,164.7616,164.6505,164.753,20638.0
2016-06-01 15:15:00,192.96,193.0,192.9,192.99,22397.0,164.7786,164.8128,164.7274,164.8043,22397.0
2016-06-01 15:20:00,192.97,193.06,192.96,193.06,23598.0,164.7872,164.864,164.7786,164.864,23598.0
2016-06-01 15:25:00,193.04,193.04,192.93,192.98,5991.0,164.847,164.847,164.753,164.7957,5991.0
2016-06-01 15:30:00,192.99,193.0,192.89,192.92,16105.0,164.8043,164.8128,164.7189,164.7445,16105.0
2016-06-01 15:35:00,192.92,193.03,192.88,193.03,43354.0,164.7445,164.8384,164.7103,164.8384,43354.0
2016-06-01 15:40:00,193.04,193.04,192.97,192.97,15035.0,164.847,164.847,164.7872,164.7872,15035.0
2016-06-01 15:45:00,192.97,192.99,192.85,192.87,12854.0,164.7872,164.8043,164.6847,164.7018,12854.0
2016-06-01 15:50:00,192.87,192.91,192.81,192.85,27518.0,164.7018,164.7359,164.6505,164.6847,27518.0
2016-06-01 15:55:00,192.85,192.91,192.76,192.9,132824.0,164.6847,164.7359,164.6079,164.7274,132824.0
2016-06-02 09:30:00,192.45,192.5,192.27,192.42,121765.0,164.3431,164.3858,164.1894,164.3175,121765.0
2016-06-02 09:35:00,192.41,192.5,192.28,192.41,27994.0,164.309,164.3858,164.198,164.309,27994.0
2016-06-02 09:40:00,192.43,192.54,192.3,192.45,35424.0,164.326,164.42,164.215,164.3431,35424.0
2016-06-02 09:45:00,192.45,192.45,192.02,192.03,35617.0,164.3431,164.3431,163.9759,163.9845,35617.0
2016-06-02 09:50:00,192.02,192.09,191.92,192.03,29150.0,163.9759,164.0357,163.8905,163.9845,29150.0
2016-06-02 09:55:00,192.06,192.15,192.04,192.06,12744.0,164.0101,164.0869,163.993,164.0101,12744.0
2016-06-02 10:00:00,192.03,192.22,192.03,192.2,14687.0,163.9845,164.1467,163.9845,164.1296,14687.0
2016-06-02 10:05:00,192.22,192.38,192.22,192.33,17024.0,164.1467,164.2834,164.1467,164.2407,17024.0
2016-06-02 10:10:00,192.3,192.3,192.2,192.24,36134.0,164.215,164.215,164.1296,164.1638,36134.0
2016-06-02 10:15:00,192.23,192.4,192.23,192.25,15654.0,164.1553,164.3004,164.1553,164.1723,15654.0
2016-06-02 10:20:00,192.27,192.35,192.2,192.31,14553.0,164.1894,164.2577,164.1296,164.2236,14553.0
2016-06-02 10:25:00,192.38,192.38,192.23,192.25,27677.0,164.2834,164.2834,164.1553,164.1723,27677.0
2016-06-02 10:30:00,192.25,192.5,192.25,192.4,22347.0,164.1723,164.3858,164.1723,164.3004,22347.0
2016-06-02 10:35:00,192.46,192.55,192.44,192.52,21247.0,164.3517,164.4285,164.3346,164.4029,21247.0
2016-06-02 10:40:00,192.53,192.53,192.43,192.44,5143.0,164.4114,164.4114,164.326,164.3346,5143.0
2016-06-02 10:45:00,192.45,192.45,192.38,192.42,11725.0,164.3431,164.3431,164.2834,164.3175,11725.0
2016-06-02 10:50:00,192.41,192.46,192.39,192.46,7518.0,164.309,164.3517,164.2919,164.3517,7518.0
2016-06-02 10:55:00,192.47,192.48,192.39,192.48,5531.0,164.3602,164.3687,164.2919,164.3687,5531.0
2016-06-02 11:00:00,192.47,192.63,192.39,192.54,47710.0,164.3602,164.4968,164.2919,164.42,47710.0
2016-06-02 11:05:00,192.56,192.71,192.56,192.62,34806.0,164.4371,164.5652,164.4371,164.4883,34806.0
2016-06-02 11:10:00,192.62,192.7,192.57,192.62,49716.0,164.4883,164.5566,164.4456,164.4883,49716.0
2016-06-02 11:15:00,192.59,192.7,192.56,192.57,47343.0,164.4627,164.5566,164.4371,164.4456,47343.0
2016-06-02 11:20:00,192.61,192.61,192.51,192.54,15237.0,164.4798,164.4798,164.3944,164.42,15237.0
2016-06-02 11:25:00,192.54,192.59,192.52,192.57,17986.0,164.42,164.4627,164.4029,164.4456,17986.0
2016-06-02 11:30:00,192.56,192.63,192.51,192.52,19344.0,164.4371,164.4968,164.3944,164.4029,19344.0
2016-06-02 11:35:00,192.52,192.57,192.47,192.57,11817.0,164.4029,164.4456,164.3602,164.4456,11817.0
2016-06-02 11:40:00,192.57,192.7,192.57,192.65,10034.0,164.4456,164.5566,164.4456,164.5139,10034.0
2016-06-02 11:45:00,192.66,192.69,192.62,192.64,3886.0,164.5225,164.5481,164.4883,164.5054,3886.0
2016-06-02 11:50:00,192.62,192.75,192.62,192.75,9444.0,164.4883,164.5993,164.4883,164.5993,9444.0
2016-06-02 11:55:00,192.77,192.8,192.73,192.73,8431.0,164.6164,164.642,164.5822,164.5822,8431.0
2016-06-02 12:00:00,192.74,192.74,192.59,192.63,22248.0,164.5908,164.5908,164.4627,164.4968,22248.0
2016-06-02 12:05:00,192.61,192.64,192.52,192.52,8760.0,164.4798,164.5054,164.4029,164.4029,8760.0
2016-06-02 12:10:00,192.53,192.56,192.51,192.51,3723.0,164.4114,164.4371,164.3944,164.3944,3723.0
2016-06-02 12:15:00,192.52,192.54,192.5,192.52,4282.0,164.4029,164.42,164.3858,164.4029,4282.0
2016-06-02 12:20:00,192.52,192.58,192.51,192.56,7475.0,164.4029,164.4541,164.3944,164.4371,7475.0
2016-06-02 12:25:00,192.55,192.57,192.5,192.54,14813.0,164.4285,164.4456,164.3858,164.42,14813.0
2016-06-02 12:30:00,192.53,192.55,192.43,192.45,4733.0,164.4114,164.4285,164.326,164.3431,4733.0
2016-06-02 12:35:00,192.48,192.59,192.48,192.57,5219.0,164.3687,164.4627,164.3687,164.4456,5219.0
2016-06-02 12:40:00,192.58,192.62,192.57,192.62,4873.0,164.4541,164.4883,164.4456,164.4883,4873.0
2016-06-02 12:45:00,192.59,192.66,192.58,192.63,14727.0,164.4627,164.5225,164.4541,164.4968,14727.0
2016-06-02 12:50:00,192.64,192.78,192.64,192.77,4541.0,164.5054,164.6249,164.5054,164.6164,4541.0
2016-06-02 12:55:00,192.78,192.81,192.73,192.79,6643.0,164.6249,164.6505,164.5822,164.6335,6643.0
2016-06-02 13:00:00,192.8,192.86,192.79,192.86,5767.0,164.642,164.6932,164.6335,164.6932,5767.0
2016-06-02 13:05:00,192.86,192.92,192.85,192.85,18673.0,164.6932,164.7445,164.6847,164.6847,18673.0
2016-06-02 13:10:00,192.84,192.86,192.79,192.79,4560.0,164.6762,164.6932,164.6335,164.6335,4560.0
2016-06-02 13:15:00,192.8,192.84,192.78,192.79,3785.0,164.642,164.6762,164.6249,164.6335,3785.0
2016-06-02 13:20:00,192.79,192.83,192.75,192.76,35838.0,164.6335,164.6676,164.5993,164.6079,35838.0
2016-06-02 13:25:00,192.77,192.81,192.76,192.78,5675.0,164.6164,164.6505,164.6079,164.6249,5675.0
2016-06-02 13:30:00,192.8,192.82,192.74,192.77,16789.0,164.642,164.6591,164.5908,164.6164,16789.0
2016-06-02 13:35:00,192.82,192.89,192.81,192.82,13856.0,164.6591,164.7189,164.6505,164.6591,13856.0
2016-06-02 13:40:00,192.83,192.87,192.8,192.86,5254.0,164.6676,164.7018,164.642,164.6932,5254.0
2016-06-02 13:45:00,192.86,192.87,192.8,192.84,7455.0,164.6932,164.7018,164.642,164.6762,7455.0
2016-06-02 13:50:00,192.84,192.98,192.82,192.97,25004.0,164.6762,164.7957,164.6591,164.7872,25004.0
2016-06-02 13:55:00,192.96,193.0,192.95,192.98,14338.0,164.7786,164.8128,164.7701,164.7957,14338.0
2016-06-02 14:00:00,192.99,193.14,192.99,193.14,16421.0,164.8043,164.9324,164.8043,164.9324,16421.0
2016-06-02 14:05:00,193.18,193.22,193.13,193.14,11410.0,164.9665,165.0007,164.9238,164.9324,11410.0
2016-06-02 14:10:00,193.15,193.17,193.07,193.1,17344.0,164.9409,164.958,164.8726,164.8982,17344.0
2016-06-02 14:15:00,193.11,193.16,193.11,193.14,20503.0,164.9067,164.9494,164.9067,164.9324,20503.0
2016-06-02 14:20:00,193.16,193.19,193.14,193.17,8233.0,164.9494,164.9751,164.9324,164.958,8233.0
2016-06-02 14:25:00,193.19,193.24,193.09,193.12,9250.0,164.9751,165.0177,164.8897,164.9153,9250.0
2016-06-02 14:30:00,193.13,193.15,193.08,193.08,15565.0,164.9238,164.9409,164.8811,164.8811,15565.0
2016-06-02 14:35:00,193.08,193.13,193.06,193.07,8040.0,164.8811,164.9238,164.864,164.8726,8040.0
2016-06-02 14:40:00,193.06,193.13,193.05,193.09,30677.0,164.864,164.9238,164.8555,164.8897,30677.0
2016-06-02 14:45:00,193.09,193.13,193.06,193.08,16657.0,164.8897,164.9238,164.864,164.8811,16657.0
2016-06-02 14:50:00,193.08,193.14,193.08,193.11,7076.0,164.8811,164.9324,164.8811,164.9067,7076.0
2016-06-02 14:55:00,193.11,193.17,193.11,193.15,18265.0,164.9067,164.958,164.9067,164.9409,18265.0
2016-06-02 15:00:00,193.15,193.19,193.14,193.18,6472.0,164.9409,164.9751,164.9324,164.9665,6472.0
2016-06-02 15:05:00,193.18,193.18,193.02,193.05,13356.0,164.9665,164.9665,164.8299,164.8555,13356.0
2016-06-02 15:10:00,193.05,193.12,193.05,193.11,5510.0,164.8555,164.9153,164.8555,164.9067,5510.0
2016-06-02 15:15:00,193.1,193.17,193.09,193.1,22880.0,164.8982,164.958,164.8897,164.8982,22880.0
2016-06-02 15:20:00,193.1,193.19,193.1,193.16,7837.0,164.8982,164.9751,164.8982,164.9494,7837.0
2016-06-02 15:25:00,193.17,193.28,193.16,193.28,13963.0,164.958,165.0519,164.9494,165.0519,13963.0
2016-06-02 15:30:00,193.29,193.31,193.25,193.29,13918.0,165.0604,165.0775,165.0263,165.0604,13918.0
2016-06-02 15:35:00,193.29,193.33,193.27,193.31,10719.0,165.0604,165.0946,165.0434,165.0775,10719.0
2016-06-02 15:40:00,193.32,193.32,193.22,193.23,9506.0,165.0861,165.0861,165.0007,165.0092,9506.0
2016-06-02 15:45:00,193.23,193.24,193.1,193.14,11595.0,165.0092,165.0177,164.8982,164.9324,11595.0
2016-06-02 15:50:00,193.15,193.31,193.14,193.29,12481.0,164.9409,165.0775,164.9324,165.0604,12481.0
2016-06-02 15:55:00,193.3,193.46,193.25,193.44,67095.0,165.069,165.2056,165.0263,165.1885,67095.0
2016-06-03 09:30:00,192.85,192.93,192.67,192.72,36098.0,164.6847,164.753,164.531,164.5737,36098.0
2016-06-03 09:35:00,192.76,192.81,192.39,192.45,37288.0,164.6079,164.6505,164.2919,164.3431,37288.0
2016-06-03 09:40:00,192.47,192.49,192.39,192.4,16450.0,164.3602,164.3773,164.2919,164.3004,16450.0
2016-06-03 09:45:00,192.49,192.49,192.22,192.29,32999.0,164.3773,164.3773,164.1467,164.2065,32999.0
2016-06-03 09:50:00,192.26,192.32,192.11,192.31,51977.0,164.1809,164.2321,164.0528,164.2236,51977.0
2016-06-03 09:55:00,192.32,192.34,192.24,192.32,28558.0,164.2321,164.2492,164.1638,164.2321,28558.0
2016-06-03 10:00:00,192.28,192.28,191.93,191.98,50499.0,164.198,164.198,163.8991,163.9418,50499.0
2016-06-03 10:05:00,192.01,192.14,191.86,191.86,28842.0,163.9674,164.0784,163.8393,163.8393,28842.0
2016-06-03 10:10:00,191.81,191.95,191.76,191.94,24165.0,163.7966,163.9162,163.7539,163.9076,24165.0
2016-06-03 10:15:00,191.98,192.0,191.8,191.83,19994.0,163.9418,163.9588,163.7881,163.8137,19994.0
2016-06-03 10:20:00,191.82,191.94,191.59,191.93,18529.0,163.8051,163.9076,163.6087,163.8991,18529.0
2016-06-03 10:25:00,191.93,191.93,191.78,191.82,11435.0,163.8991,163.8991,163.771,163.8051,11435.0
2016-06-03 10:30:00,191.77,192.11,191.75,192.11,55329.0,163.7624,164.0528,163.7454,164.0528,55329.0
2016-06-03 10:35:00,192.1,192.11,192.02,192.09,20358.0,164.0442,164.0528,163.9759,164.0357,20358.0
2016-06-03 10:40:00,192.1,192.16,192.0,192.05,40699.0,164.0442,164.0955,163.9588,164.0015,40699.0
2016-06-03 10:45:00,192.02,192.27,191.95,192.26,13746.0,163.9759,164.1894,163.9162,164.1809,13746.0
2016-06-03 10:50:00,192.26,192.39,192.22,192.34,20879.0,164.1809,164.2919,164.1467,164.2492,20879.0
2016-06-03 10:55:00,192.31,192.36,192.3,192.36,9948.0,164.2236,164.2663,164.215,164.2663,9948.0
2016-06-03 11:00:00,192.36,192.39,192.21,192.24,20133.0,164.2663,164.2919,164.1382,164.1638,20133.0
2016-06-03 11:05:00,192.25,192.32,192.16,192.17,16308.0,164.1723,164.2321,164.0955,164.104,16308.0
2016-06-03 11:10:00,192.11,192.15,192.09,192.13,8637.0,164.0528,164.0869,164.0357,164.0699,8637.0
2016-06-03 11:15:00,192.11,192.2,192.08,192.2,4932.0,164.0528,164.1296,164.0272,164.1296,4932.0
2016-06-03 11:20:00,192.18,192.29,192.16,192.16,14008.0,164.1126,164.2065,164.0955,164.0955,14008.0
2016-06-03 11:25:00,192.17,192.23,192.05,192.15,15534.0,164.104,164.1553,164.0015,164.0869,15534.0
2016-06-03 11:30:00,192.19,192.45,192.16,192.39,10841.0,164.1211,164.3431,164.0955,164.2919,10841.0
2016-06-03 11:35:00,192.36,192.45,192.29,192.45,8132.0,164.2663,164.3431,164.2065,164.3431,8132.0
2016-06-03 11:40:00,192.44,192.62,192.44,192.62,24158.0,164.3346,164.4883,164.3346,164.4883,24158.0
2016-06-03 11:45:00,192.59,192.61,192.5,192.61,14421.0,164.4627,164.4798,164.3858,164.4798,14421.0
2016-06-03 11:50:00,192.62,192.62,192.52,192.54,6302.0,164.4883,164.4883,164.4029,164.42,6302.0
2016-06-03 11:55:00,192.54,192.83,192.54,192.78,19298.0,164.42,164.6676,164.42,164.6249,19298.0
2016-06-03 12:00:00,192.79,192.8,192.69,192.69,3692.0,164.6335,164.642,164.5481,164.5481,3692.0
2016-06-03 12:05:00,192.69,192.7,192.6,192.6,6671.0,164.5481,164.5566,164.4712,164.4712,6671.0
2016-06-03 12:10:00,192.63,192.72,192.6,192.72,3094.0,164.4968,164.5737,164.4712,164.5737,3094.0
2016-06-03 12:15:00,192.7,192.79,192.62,192.64,15746.0,164.5566,164.6335,164.4883,164.5054,15746.0
2016-06-03 12:20:00,192.65,192.77,192.64,192.76,4560.0,164.5139,164.6164,164.5054,164.6079,4560.0
2016-06-03 12:25:00,192.76,192.77,192.7,192.72,9352.0,164.6079,164.6164,164.5566,164.5737,9352.0
2016-06-03 12:30:00,192.68,192.83,192.67,192.82,15823.0,164.5395,164.6676,164.531,164.6591,15823.0
2016-06-03 12:35:00,192.75,192.76,192.66,192.66,12447.0,164.5993,164.6079,164.5225,164.5225,12447.0
2016-06-03 12:40:00,192.67,192.7,192.58,192.58,10299.0,164.531,164.5566,164.4541,164.4541,10299.0
2016-06-03 12:45:00,192.57,192.58,192.5,192.55,3025.0,164.4456,164.4541,164.3858,164.4285,3025.0
2016-06-03 12:50:00,192.46,192.52,192.45,192.48,8417.0,164.3517,164.4029,164.3431,164.3687,8417.0
2016-06-03 12:55:00,192.5,192.52,192.4,192.4,12139.0,164.3858,164.4029,164.3004,164.3004,12139.0
2016-06-03 13:00:00,192.4,192.45,192.4,192.44,7070.0,164.3004,164.3431,164.3004,164.3346,7070.0
2016-06-03 13:05:00,192.45,192.5,192.42,192.5,9701.0,164.3431,164.3858,164.3175,164.3858,9701.0
2016-06-03 13:10:00,192.55,192.59,192.54,192.56,11270.0,164.4285,164.4627,164.42,164.4371,11270.0
2016-06-03 13:15:00,192.57,192.57,192.49,192.54,9792.0,164.4456,164.4456,164.3773,164.42,9792.0
2016-06-03 13:20:00,192.59,192.66,192.57,192.59,4469.0,164.4627,164.5225,164.4456,164.4627,4469.0
2016-06-03 13:25:00,192.64,192.64,192.46,192.47,30315.0,164.5054,164.5054,164.3517,164.3602,30315.0
2016-06-03 13:30:00,192.51,192.51,192.39,192.41,8051.0,164.3944,164.3944,164.2919,164.309,8051.0
2016-06-03 13:35:00,192.43,192.57,192.43,192.52,4371.0,164.326,164.4456,164.326,164.4029,4371.0
2016-06-03 13:40:00,192.56,192.64,192.56,192.63,3784.0,164.4371,164.5054,164.4371,164.4968,3784.0
2016-06-03 13:45:00,192.66,192.77,192.63,192.65,15639.0,164.5225,164.6164,164.4968,164.5139,15639.0
2016-06-03 13:50:00,192.65,192.71,192.57,192.57,21218.0,164.5139,164.5652,164.4456,164.4456,21218.0
2016-06-03 13:55:00,192.61,192.77,192.61,192.75,12063.0,164.4798,164.6164,164.4798,164.5993,12063.0
2016-06-03 14:00:00,192.72,192.75,192.65,192.74,20085.0,164.5737,164.5993,164.5139,164.5908,20085.0
2016-06-03 14:05:00,192.73,192.75,192.64,192.68,9294.0,164.5822,164.5993,164.5054,164.5395,9294.0
2016-06-03 14:10:00,192.69,192.72,192.66,192.71,5146.0,164.5481,164.5737,164.5225,164.5652,5146.0
2016-06-03 14:15:00,192.68,192.7,192.61,192.67,8243.0,164.5395,164.5566,164.4798,164.531,8243.0
2016-06-03 14:20:00,192.68,192.77,192.58,192.69,17157.0,164.5395,164.6164,164.4541,164.5481,17157.0
2016-06-03 14:25:00,192.69,192.89,192.68,192.86,10945.0,164.5481,164.7189,164.5395,164.6932,10945.0
2016-06-03 14:30:00,192.87,192.95,192.87,192.94,3721.0,164.7018,164.7701,164.7018,164.7616,3721.0
2016-06-03 14:35:00,192.96,193.1,192.95,193.08,32570.0,164.7786,164.8982,164.7701,164.8811,32570.0
2016-06-03 14:40:00,193.11,193.11,193.03,193.03,32782.0,164.9067,164.9067,164.8384,164.8384,32782.0
2016-06-03 14:45:00,193.04,193.17,193.04,193.07,9299.0,164.847,164.958,164.847,164.8726,9299.0
2016-06-03 14:50:00,193.09,193.26,193.08,193.24,29103.0,164.8897,165.0348,164.8811,165.0177,29103.0
2016-06-03 14:55:00,193.22,193.22,193.12,193.12,5038.0,165.0007,165.0007,164.9153,164.9153,5038.0
2016-06-03 15:00:00,193.08,193.09,192.99,193.06,12270.0,164.8811,164.8897,164.8043,164.864,12270.0
2016-06-03 15:05:00,193.02,193.05,192.93,193.02,14753.0,164.8299,164.8555,164.753,164.8299,14753.0
2016-06-03 15:10:00,193.0,193.05,192.96,193.04,13087.0,164.8128,164.8555,164.7786,164.847,13087.0
2016-06-03 15:15:00,193.05,193.06,193.0,193.01,8520.0,164.8555,164.864,164.8128,164.8213,8520.0
2016-06-03 15:20:00,193.0,193.09,193.0,193.07,6944.0,164.8128,164.8897,164.8128,164.8726,6944.0
2016-06-03 15:25:00,193.11,193.13,193.06,193.08,6670.0,164.9067,164.9238,164.864,164.8811,6670.0
2016-06-03 15:30:00,193.09,193.11,193.06,193.1,5926.0,164.8897,164.9067,164.864,164.8982,5926.0
2016-06-03 15:35:00,193.09,193.15,193.06,193.15,11516.0,164.8897,164.9409,164.864,164.9409,11516.0
2016-06-03 15:40:00,193.15,193.16,193.09,193.11,38977.0,164.9409,164.9494,164.8897,164.9067,38977.0
2016-06-03 15:45:00,193.11,193.11,192.94,193.0,25600.0,164.9067,164.9067,164.7616,164.8128,25600.0
2016-06-03 15:50:00,193.0,193.09,193.0,193.06,15406.0,164.8128,164.8897,164.8128,164.864,15406.0
2016-06-03 15:55:00,193.06,193.06,192.81,192.9,104910.0,164.864,164.864,164.6505,164.7274,104910.0
2016-06-06 09:30:00,193.29,193.34,193.21,193.27,31741.0,165.0604,165.1031,164.9921,165.0434,31741.0
2016-06-06 09:35:00,193.29,193.3,193.17,193.28,42350.0,165.0604,165.069,164.958,165.0519,42350.0
2016-06-06 09:40:00,193.28,193.44,193.28,193.43,15384.0,165.0519,165.1885,165.0519,165.18,15384.0
2016-06-06 09:45:00,193.45,193.62,193.42,193.58,24907.0,165.1971,165.3423,165.1715,165.3081,24907.0
2016-06-06 09:50:00,193.59,193.89,193.59,193.87,23231.0,165.3166,165.5728,165.3166,165.5557,23231.0
2016-06-06 09:55:00,193.88,193.88,193.7,193.7,16928.0,165.5643,165.5643,165.4106,165.4106,16928.0
2016-06-06 10:00:00,193.72,193.84,193.69,193.69,29099.0,165.4276,165.5301,165.402,165.402,29099.0
2016-06-06 10:05:00,193.71,193.74,193.69,193.7,12533.0,165.4191,165.4447,165.402,165.4106,12533.0
2016-06-06 10:10:00,193.71,193.72,193.64,193.67,2949.0,165.4191,165.4276,165.3593,165.3849,2949.0
2016-06-06 10:15:00,193.69,193.79,193.69,193.77,3724.0,165.402,165.4874,165.402,165.4703,3724.0
2016-06-06 10:20:00,193.73,193.8,193.72,193.76,9147.0,165.4362,165.496,165.4276,165.4618,9147.0
2016-06-06 10:25:00,193.75,193.78,193.68,193.69,6327.0,165.4533,165.4789,165.3935,165.402,6327.0
2016-06-06 10:30:00,193.75,193.82,193.75,193.81,7030.0,165.4533,165.513,165.4533,165.5045,7030.0
2016-06-06 10:35:00,193.81,193.88,193.77,193.77,6861.0,165.5045,165.5643,165.4703,165.4703,6861.0
2016-06-06 10:40:00,193.78,193.88,193.77,193.77,12152.0,165.4789,165.5643,165.4703,165.4703,12152.0
2016-06-06 10:45:00,193.78,193.84,193.76,193.79,20513.0,165.4789,165.5301,165.4618,165.4874,20513.0
2016-06-06 10:50:00,193.75,193.78,193.72,193.74,6061.0,165.4533,165.4789,165.4276,165.4447,6061.0
2016-06-06 10:55:00,193.75,193.91,193.75,193.86,5293.0,165.4533,165.5899,165.4533,165.5472,5293.0
2016-06-06 11:00:00,193.87,193.89,193.82,193.88,5949.0,165.5557,165.5728,165.513,165.5643,5949.0
2016-06-06 11:05:00,193.84,193.94,193.84,193.94,6026.0,165.5301,165.6155,165.5301,165.6155,6026.0
2016-06-06 11:10:00,193.93,193.95,193.88,193.93,5057.0,165.607,165.6241,165.5643,165.607,5057.0
2016-06-06 11:15:00,193.93,193.93,193.87,193.87,3550.0,165.607,165.607,165.5557,165.5557,3550.0
2016-06-06 11:20:00,193.87,193.87,193.81,193.84,16187.0,165.5557,165.5557,165.5045,165.5301,16187.0
2016-06-06 11:25:00,193.87,193.89,193.83,193.83,4631.0,165.5557,165.5728,165.5216,165.5216,4631.0
2016-06-06 11:30:00,193.82,193.84,193.82,193.83,2235.0,165.513,165.5301,165.513,165.5216,2235.0
2016-06-06 11:35:00,193.8,193.87,193.8,193.87,4404.0,165.496,165.5557,165.496,165.5557,4404.0
2016-06-06 11:40:00,193.94,193.97,193.89,193.93,9966.0,165.6155,165.6411,165.5728,165.607,9966.0
2016-06-06 11:45:00,193.92,193.96,193.87,193.89,5517.0,165.5984,165.6326,165.5557,165.5728,5517.0
2016-06-06 11:50:00,193.89,193.93,193.89,193.92,6184.0,165.5728,165.607,165.5728,165.5984,6184.0
2016-06-06 11:55:00,193.93,193.94,193.74,193.76,8123.0,165.607,165.6155,165.4447,165.4618,8123.0
2016-06-06 12:00:00,193.75,193.75,193.71,193.71,1276.0,165.4533,165.4533,165.4191,165.4191,1276.0
2016-06-06 12:05:00,193.72,193.73,193.63,193.66,10647.0,165.4276,165.4362,165.3508,165.3764,10647.0
2016-06-06 12:10:00,193.66,193.69,193.64,193.65,5376.0,165.3764,165.402,165.3593,165.3679,5376.0
2016-06-06 12:15:00,193.64,193.66,193.57,193.62,2302.0,165.3593,165.3764,165.2996,165.3423,2302.0
2016-06-06 12:20:00,193.65,193.67,193.62,193.64,6040.0,165.3679,165.3849,165.3423,165.3593,6040.0
2016-06-06 12:25:00,193.64,193.64,193.55,193.63,16409.0,165.3593,165.3593,165.2825,165.3508,16409.0
2016-06-06 12:30:00,193.6,193.78,193.47,193.78,31729.0,165.3252,165.4789,165.2142,165.4789,31729.0
2016-06-06 12:35:00,193.79,193.83,193.63,193.64,21687.0,165.4874,165.5216,165.3508,165.3593,21687.0
2016-06-06 12:40:00,193.57,193.68,193.57,193.68,5046.0,165.2996,165.3935,165.2996,165.3935,5046.0
2016-06-06 12:45:00,193.7,193.7,193.43,193.45,11421.0,165.4106,165.4106,165.18,165.1971,11421.0
2016-06-06 12:50:00,193.45,193.46,193.2,193.26,57021.0,165.1971,165.2056,164.9836,165.0348,57021.0
2016-06-06 12:55:00,193.21,193.44,193.12,193.42,9853.0,164.9921,165.1885,164.9153,165.1715,9853.0
2016-06-06 13:00:00,193.42,193.45,193.39,193.39,2790.0,165.1715,165.1971,165.1458,165.1458,2790.0
2016-06-06 13:05:00,193.48,193.57,193.48,193.56,11007.0,165.2227,165.2996,165.2227,165.291,11007.0
2016-06-06 13:10:00,193.61,193.71,193.6,193.7,14289.0,165.3337,165.4191,165.3252,165.4106,14289.0
2016-06-06 13:15:00,193.69,193.76,193.66,193.69,7068.0,165.402,165.4618,165.3764,165.402,7068.0
2016-06-06 13:20:00,193.7,193.76,193.68,193.69,6494.0,165.4106,165.4618,165.3935,165.402,6494.0
2016-06-06 13:25:00,193.72,193.74,193.71,193.72,4227.0,165.4276,165.4447,165.4191,165.4276,4227.0
2016-06-06 13:30:00,193.71,193.71,193.66,193.7,7103.0,165.4191,165.4191,165.3764,165.4106,7103.0
2016-06-06 13:35:00,193.69,193.71,193.67,193.68,4796.0,165.402,165.4191,165.3849,165.3935,4796.0
2016-06-06 13:40:00,193.66,193.69,193.64,193.69,3624.0,165.3764,165.402,165.3593,165.402,3624.0
2016-06-06 13:45:00,193.72,193.76,193.72,193.76,1485.0,165.4276,165.4618,165.4276,165.4618,1485.0
2016-06-06 13:50:00,193.77,193.92,193.77,193.9,3993.0,165.4703,165.5984,165.4703,165.5814,3993.0
2016-06-06 13:55:00,193.91,193.99,193.88,193.92,16102.0,165.5899,165.6582,165.5643,165.5984,16102.0
2016-06-06 14:00:00,193.93,193.99,193.92,193.97,2760.0,165.607,165.6582,165.5984,165.6411,2760.0
2016-06-06 14:05:00,193.94,193.99,193.88,193.98,1989.0,165.6155,165.6582,165.5643,165.6497,1989.0
2016-06-06 14:10:00,193.98,194.02,193.96,193.99,18459.0,165.6497,165.6838,165.6326,165.6582,18459.0
2016-06-06 14:15:00,194.01,194.16,194.01,194.13,19543.0,165.6753,165.8034,165.6753,165.7778,19543.0
2016-06-06 14:20:00,194.13,194.17,194.1,194.14,11027.0,165.7778,165.8119,165.7521,165.7863,11027.0
2016-06-06 14:25:00,194.16,194.24,194.14,194.24,22735.0,165.8034,165.8717,165.7863,165.8717,22735.0
2016-06-06 14:30:00,194.22,194.22,194.12,194.14,30324.0,165.8546,165.8546,165.7692,165.7863,30324.0
2016-06-06 14:35:00,194.15,194.16,194.08,194.1,13260.0,165.7948,165.8034,165.7351,165.7521,13260.0
2016-06-06 14:40:00,194.11,194.11,194.07,194.1,8520.0,165.7607,165.7607,165.7265,165.7521,8520.0
2016-06-06 14:45:00,194.08,194.13,194.07,194.09,4599.0,165.7351,165.7778,165.7265,165.7436,4599.0
2016-06-06 14:50:00,194.08,194.17,194.08,194.17,5817.0,165.7351,165.8119,165.7351,165.8119,5817.0
2016-06-06 14:55:00,194.17,194.18,194.07,194.09,2177.0,165.8119,165.8205,165.7265,165.7436,2177.0
2016-06-06 15:00:00,194.05,194.11,194.05,194.1,9067.0,165.7095,165.7607,165.7095,165.7521,9067.0
2016-06-06 15:05:00,194.09,194.09,194.01,194.03,5218.0,165.7436,165.7436,165.6753,165.6924,5218.0
2016-06-06 15:10:00,194.04,194.12,194.02,194.1,13904.0,165.7009,165.7692,165.6838,165.7521,13904.0
2016-06-06 15:15:00,194.13,194.13,194.03,194.1,3091.0,165.7778,165.7778,165.6924,165.7521,3091.0
2016-06-06 15:20:00,194.1,194.1,194.04,194.04,2565.0,165.7521,165.7521,165.7009,165.7009,2565.0
2016-06-06 15:25:00,194.05,194.06,194.01,194.02,10478.0,165.7095,165.718,165.6753,165.6838,10478.0
2016-06-06 15:30:00,194.03,194.09,194.0,194.09,9115.0,165.6924,165.7436,165.6668,165.7436,9115.0
2016-06-06 15:35:00,194.07,194.11,194.07,194.11,3269.0,165.7265,165.7607,165.7265,165.7607,3269.0
2016-06-06 15:40:00,194.09,194.13,194.04,194.05,25924.0,165.7436,165.7778,165.7009,165.7095,25924.0
2016-06-06 15:45:00,194.06,194.11,194.01,194.03,73563.0,165.718,165.7607,165.6753,165.6924,73563.0
2016-06-06 15:50:00,194.01,194.01,193.86,193.89,111224.0,165.6753,165.6753,165.5472,165.5728,111224.0
2016-06-06 15:55:00,193.89,193.96,193.83,193.89,52087.0,165.5728,165.6326,165.5216,165.5728,52087.0
2016-06-07 09:30:00,194.05,194.15,194.01,194.13,57602.0,165.7095,165.7948,165.6753,165.7778,57602.0
2016-06-07 09:35:00,194.16,194.26,194.13,194.22,23468.0,165.8034,165.8888,165.7778,165.8546,23468.0
2016-06-07 09:40:00,194.25,194.29,194.2,194.2,17027.0,165.8802,165.9144,165.8375,165.8375,17027.0
2016-06-07 09:45:00,194.23,194.32,194.11,194.29,19909.0,165.8632,165.94,165.7607,165.9144,19909.0
2016-06-07 09:50:00,194.28,194.28,194.12,194.21,11727.0,165.9059,165.9059,165.7692,165.8461,11727.0
2016-06-07 09:55:00,194.23,194.26,194.18,194.26,2352.0,165.8632,165.8888,165.8205,165.8888,2352.0
2016-06-07 10:00:00,194.27,194.4,194.25,194.37,16326.0,165.8973,166.0083,165.8802,165.9827,16326.0
2016-06-07 10:05:00,194.34,194.38,194.29,194.35,11142.0,165.9571,165.9913,165.9144,165.9656,11142.0
2016-06-07 10:10:00,194.38,194.47,194.33,194.33,26250.0,165.9913,166.0681,165.9486,165.9486,26250.0
2016-06-07 10:15:00,194.36,194.4,194.32,194.36,2893.0,165.9742,166.0083,165.94,165.9742,2893.0
2016-06-07 10:20:00,194.36,194.39,194.3,194.38,49056.0,165.9742,165.9998,165.9229,165.9913,49056.0
2016-06-07 10:25:00,194.41,194.42,194.35,194.42,9310.0,166.0169,166.0254,165.9656,166.0254,9310.0
2016-06-07 10:30:00,194.48,194.53,194.48,194.48,10468.0,166.0767,166.1193,166.0767,166.0767,10468.0
2016-06-07 10:35:00,194.49,194.5,194.45,194.48,7392.0,166.0852,166.0937,166.051,166.0767,7392.0
2016-06-07 10:40:00,194.5,194.58,194.49,194.53,14794.0,166.0937,166.162,166.0852,166.1193,14794.0
2016-06-07 10:45:00,194.56,194.56,194.41,194.42,3813.0,166.145,166.145,166.0169,166.0254,3813.0
2016-06-07 10:50:00,194.38,194.39,194.31,194.34,6161.0,165.9913,165.9998,165.9315,165.9571,6161.0
2016-06-07 10:55:00,194.37,194.39,194.34,194.38,5299.0,165.9827,165.9998,165.9571,165.9913,5299.0
2016-06-07 11:00:00,194.42,194.43,194.36,194.42,10151.0,166.0254,166.034,165.9742,166.0254,10151.0
2016-06-07 11:05:00,194.4,194.51,194.4,194.5,10612.0,166.0083,166.1023,166.0083,166.0937,10612.0
2016-06-07 11:10:00,194.53,194.54,194.49,194.51,10646.0,166.1193,166.1279,166.0852,166.1023,10646.0
2016-06-07 11:15:00,194.46,194.55,194.43,194.53,10239.0,166.0596,166.1364,166.034,166.1193,10239.0
2016-06-07 11:20:00,194.55,194.6,194.55,194.6,4091.0,166.1364,166.1791,166.1364,166.1791,4091.0
2016-06-07 11:25:00,194.56,194.6,194.52,194.6,7571.0,166.145,166.1791,166.1108,166.1791,7571.0
2016-06-07 11:30:00,194.62,194.66,194.62,194.66,2463.0,166.1962,166.2304,166.1962,166.2304,2463.0
2016-06-07 11:35:00,194.66,194.66,194.53,194.55,7178.0,166.2304,166.2304,166.1193,166.1364,7178.0
2016-06-07 11:40:00,194.58,194.61,194.53,194.61,8522.0,166.162,166.1877,166.1193,166.1877,8522.0
2016-06-07 11:45:00,194.6,194.65,194.59,194.62,3173.0,166.1791,166.2218,166.1706,166.1962,3173.0
2016-06-07 11:50:00,194.53,194.6,194.52,194.53,49180.0,166.1193,166.1791,166.1108,166.1193,49180.0
2016-06-07 11:55:00,194.54,194.56,194.5,194.5,42703.0,166.1279,166.145,166.0937,166.0937,42703.0
2016-06-07 12:00:00,194.51,194.58,194.5,194.51,69987.0,166.1023,166.162,166.0937,166.1023,69987.0
2016-06-07 12:05:00,194.53,194.56,194.51,194.55,9414.0,166.1193,166.145,166.1023,166.1364,9414.0
2016-06-07 12:10:00,194.57,194.58,194.56,194.58,33153.0,166.1535,166.162,166.145,166.162,33153.0
2016-06-07 12:15:00,194.58,194.63,194.55,194.56,28360.0,166.162,166.2047,166.1364,166.145,28360.0
2016-06-07 12:20:00,194.58,194.62,194.58,194.61,11332.0,166.162,166.1962,166.162,166.1877,11332.0
2016-06-07 12:25:00,194.63,194.66,194.62,194.66,7473.0,166.2047,166.2304,166.1962,166.2304,7473.0
2016-06-07 12:30:00,194.66,194.71,194.66,194.67,1750.0,166.2304,166.2731,166.2304,166.2389,1750.0
2016-06-07 12:35:00,194.68,194.69,194.65,194.68,62846.0,166.2474,166.256,166.2218,166.2474,62846.0
2016-06-07 12:40:00,194.66,194.72,194.66,194.71,56292.0,166.2304,166.2816,166.2304,166.2731,56292.0
2016-06-07 12:45:00,194.71,194.73,194.68,194.7,11566.0,166.2731,166.2901,166.2474,166.2645,11566.0
2016-06-07 12:50:00,194.66,194.69,194.62,194.63,12663.0,166.2304,166.256,166.1962,166.2047,12663.0
2016-06-07 12:55:00,194.64,194.69,194.64,194.69,1608.0,166.2133,166.256,166.2133,166.256,1608.0
2016-06-07 13:00:00,194.71,194.74,194.71,194.74,4747.0,166.2731,166.2987,166.2731,166.2987,4747.0
2016-06-07 13:05:00,194.74,194.76,194.72,194.73,10287.0,166.2987,166.3158,166.2816,166.2901,10287.0
2016-06-07 13:10:00,194.73,194.75,194.68,194.69,2502.0,166.2901,166.3072,166.2474,166.256,2502.0
2016-06-07 13:15:00,194.69,194.72,194.66,194.72,8732.0,166.256,166.2816,166.2304,166.2816,8732.0
2016-06-07 13:20:00,194.76,194.77,194.75,194.77,3532.0,166.3158,166.3243,166.3072,166.3243,3532.0
2016-06-07 13:25:00,194.74,194.78,194.71,194.75,9614.0,166.2987,166.3328,166.2731,166.3072,9614.0
2016-06-07 13:30:00,194.76,194.77,194.73,194.76,80063.0,166.3158,166.3243,166.2901,166.3158,80063.0
2016-06-07 13:35:00,194.74,194.76,194.72,194.72,214698.0,166.2987,166.3158,166.2816,166.2816,214698.0
2016-06-07 13:40:00,194.72,194.73,194.7,194.71,9171.0,166.2816,166.2901,166.2645,166.2731,9171.0
2016-06-07 13:45:00,194.72,194.74,194.7,194.71,6099.0,166.2816,166.2987,166.2645,166.2731,6099.0
2016-06-07 13:50:00,194.72,194.72,194.59,194.59,6175.0,166.2816,166.2816,166.1706,166.1706,6175.0
2016-06-07 13:55:00,194.59,194.64,194.57,194.58,30213.0,166.1706,166.2133,166.1535,166.162,30213.0
2016-06-07 14:00:00,194.58,194.62,194.57,194.62,10581.0,166.162,166.1962,166.1535,166.1962,10581.0
2016-06-07 14:05:00,194.62,194.64,194.59,194.62,8367.0,166.1962,166.2133,166.1706,166.1962,8367.0
2016-06-07 14:10:00,194.64,194.64,194.58,194.64,8535.0,166.2133,166.2133,166.162,166.2133,8535.0
2016-06-07 14:15:00,194.64,194.65,194.63,194.65,7328.0,166.2133,166.2218,166.2047,166.2218,7328.0
2016-06-07 14:20:00,194.64,194.74,194.62,194.67,31174.0,166.2133,166.2987,166.1962,166.2389,31174.0
2016-06-07 14:25:00,194.67,194.74,194.67,194.71,6630.0,166.2389,166.2987,166.2389,166.2731,6630.0
2016-06-07 14:30:00,194.67,194.69,194.61,194.69,2987.0,166.2389,166.256,166.1877,166.256,2987.0
2016-06-07 14:35:00,194.68,194.69,194.56,194.59,18366.0,166.2474,166.256,166.145,166.1706,18366.0
2016-06-07 14:40:00,194.59,194.62,194.59,194.62,5788.0,166.1706,166.1962,166.1706,166.1962,5788.0
2016-06-07 14:45:00,194.62,194.64,194.58,194.59,9096.0,166.1962,166.2133,166.162,166.1706,9096.0
2016-06-07 14:50:00,194.58,194.64,194.56,194.62,5301.0,166.162,166.2133,166.145,166.1962,5301.0
2016-06-07 14:55:00,194.6,194.61,194.5,194.52,6011.0,166.1791,166.1877,166.0937,166.1108,6011.0
2016-06-07 15:00:00,194.5,194.57,194.5,194.54,5588.0,166.0937,166.1535,166.0937,166.1279,5588.0
2016-06-07 15:05:00,194.54,194.54,194.48,194.48,3055.0,166.1279,166.1279,166.0767,166.0767,3055.0
2016-06-07 15:10:00,194.46,194.48,194.41,194.43,4121.0,166.0596,166.0767,166.0169,166.034,4121.0
2016-06-07 15:15:00,194.41,194.44,194.39,194.42,3499.0,166.0169,166.0425,165.9998,166.0254,3499.0
2016-06-07 15:20:00,194.4,194.44,194.37,194.41,6295.0,166.0083,166.0425,165.9827,166.0169,6295.0
2016-06-07 15:25:00,194.4,194.46,194.39,194.44,7718.0,166.0083,166.0596,165.9998,166.0425,7718.0
2016-06-07 15:30:00,194.44,194.45,194.39,194.42,6741.0,166.0425,166.051,165.9998,166.0254,6741.0
2016-06-07 15:35:00,194.44,194.46,194.23,194.28,37684.0,166.0425,166.0596,165.8632,165.9059,37684.0
2016-06-07 15:40:00,194.23,194.26,194.12,194.14,13335.0,165.8632,165.8888,165.7692,165.7863,13335.0
2016-06-07 15:45:00,194.12,194.21,194.08,194.1,16955.0,165.7692,165.8461,165.7351,165.7521,16955.0
2016-06-07 15:50:00,194.07,194.14,194.07,194.13,10798.0,165.7265,165.7863,165.7265,165.7778,10798.0
2016-06-07 15:55:00,194.11,194.19,194.1,194.17,74612.0,165.7607,165.829,165.7521,165.8119,74612.0
2016-06-08 09:30:00,194.34,194.5,194.33,194.46,45638.0,165.9571,166.0937,165.9486,166.0596,45638.0
2016-06-08 09:35:00,194.48,194.67,194.48,194.67,16760.0,166.0767,166.2389,166.0767,166.2389,16760.0
2016-06-08 09:40:00,194.69,194.75,194.66,194.73,22313.0,166.256,166.3072,166.2304,166.2901,22313.0
2016-06-08 09:45:00,194.73,194.83,194.72,194.79,22801.0,166.2901,166.3755,166.2816,166.3414,22801.0
2016-06-08 09:50:00,194.8,194.82,194.79,194.8,1887.0,166.3499,166.367,166.3414,166.3499,1887.0
2016-06-08 09:55:00,194.78,194.86,194.76,194.85,7636.0,166.3328,166.4012,166.3158,166.3926,7636.0
2016-06-08 10:00:00,194.85,194.88,194.68,194.69,10822.0,166.3926,166.4182,166.2474,166.256,10822.0
2016-06-08 10:05:00,194.73,194.75,194.64,194.65,7912.0,166.2901,166.3072,166.2133,166.2218,7912.0
2016-06-08 10:10:00,194.64,194.64,194.39,194.43,15251.0,166.2133,166.2133,165.9998,166.034,15251.0
2016-06-08 10:15:00,194.44,194.44,194.27,194.36,51355.0,166.0425,166.0425,165.8973,165.9742,51355.0
2016-06-08 10:20:00,194.35,194.46,194.34,194.41,9414.0,165.9656,166.0596,165.9571,166.0169,9414.0
2016-06-08 10:25:00,194.41,194.53,194.41,194.47,4229.0,166.0169,166.1193,166.0169,166.0681,4229.0
2016-06-08 10:30:00,194.45,194.58,194.38,194.54,15981.0,166.051,166.162,165.9913,166.1279,15981.0
2016-06-08 10:35:00,194.54,194.56,194.51,194.53,8984.0,166.1279,166.145,166.1023,166.1193,8984.0
2016-06-08 10:40:00,194.5,194.62,194.48,194.6,10456.0,166.0937,166.1962,166.0767,166.1791,10456.0
2016-06-08 10:45:00,194.58,194.63,194.56,194.62,14317.0,166.162,166.2047,166.145,166.1962,14317.0
2016-06-08 10:50:00,194.63,194.64,194.51,194.51,8372.0,166.2047,166.2133,166.1023,166.1023,8372.0
2016-06-08 10:55:00,194.53,194.54,194.4,194.44,14391.0,166.1193,166.1279,166.0083,166.0425,14391.0
2016-06-08 11:00:00,194.45,194.46,194.3,194.32,7954.0,166.051,166.0596,165.9229,165.94,7954.0
2016-06-08 11:05:00,194.33,194.33,194.24,194.25,22763.0,165.9486,165.9486,165.8717,165.8802,22763.0
2016-06-08 11:10:00,194.28,194.36,194.21,194.36,17141.0,165.9059,165.9742,165.8461,165.9742,17141.0
2016-06-08 11:15:00,194.37,194.41,194.33,194.33,4397.0,165.9827,166.0169,165.9486,165.9486,4397.0
2016-06-08 11:20:00,194.37,194.41,194.34,194.34,7764.0,165.9827,166.0169,165.9571,165.9571,7764.0
2016-06-08 11:25:00,194.31,194.4,194.25,194.37,21847.0,165.9315,166.0083,165.8802,165.9827,21847.0
2016-06-08 11:30:00,194.46,194.5,194.46,194.47,9621.0,166.0596,166.0937,166.0596,166.0681,9621.0
2016-06-08 11:35:00,194.52,194.63,194.5,194.58,15541.0,166.1108,166.2047,166.0937,166.162,15541.0
2016-06-08 11:40:00,194.64,194.65,194.57,194.63,12464.0,166.2133,166.2218,166.1535,166.2047,12464.0
2016-06-08 11:45:00,194.61,194.65,194.56,194.64,3521.0,166.1877,166.2218,166.145,166.2133,3521.0
2016-06-08 11:50:00,194.59,194.61,194.53,194.53,4870.0,166.1706,166.1877,166.1193,166.1193,4870.0
2016-06-08 11:55:00,194.56,194.6,194.55,194.57,6825.0,166.145,166.1791,166.1364,166.1535,6825.0
2016-06-08 12:00:00,194.58,194.64,194.57,194.63,5840.0,166.162,166.2133,166.1535,166.2047,5840.0
2016-06-08 12:05:00,194.68,194.71,194.67,194.69,6603.0,166.2474,166.2731,166.2389,166.256,6603.0
2016-06-08 12:10:00,194.74,194.77,194.71,194.73,1138.0,166.2987,166.3243,166.2731,166.2901,1138.0
2016-06-08 12:15:00,194.7,194.73,194.68,194.69,10320.0,166.2645,166.2901,166.2474,166.256,10320.0
2016-06-08 12:20:00,194.69,194.73,194.67,194.71,3338.0,166.256,166.2901,166.2389,166.2731,3338.0
2016-06-08 12:25:00,194.72,194.74,194.71,194.72,4299.0,166.2816,166.2987,166.2731,166.2816,4299.0
2016-06-08 12:30:00,194.75,194.77,194.67,194.68,9506.0,166.3072,166.3243,166.2389,166.2474,9506.0
2016-06-08 12:35:00,194.69,194.71,194.61,194.61,5475.0,166.256,166.2731,166.1877,166.1877,5475.0
2016-06-08 12:40:00,194.6,194.61,194.57,194.61,4980.0,166.1791,166.1877,166.1535,166.1877,4980.0
2016-06-08 12:45:00,194.6,194.61,194.56,194.57,5440.0,166.1791,166.1877,166.145,166.1535,5440.0
2016-06-08 12:50:00,194.55,194.64,194.55,194.62,3717.0,166.1364,166.2133,166.1364,166.1962,3717.0
2016-06-08 12:55:00,194.61,194.68,194.6,194.66,7168.0,166.1877,166.2474,166.1791,166.2304,7168.0
2016-06-08 13:00:00,194.66,194.67,194.61,194.63,5825.0,166.2304,166.2389,166.1877,166.2047,5825.0
2016-06-08 13:05:00,194.64,194.7,194.63,194.65,10695.0,166.2133,166.2645,166.2047,166.2218,10695.0
2016-06-08 13:10:00,194.64,194.7,194.62,194.68,6030.0,166.2133,166.2645,166.1962,166.2474,6030.0
2016-06-08 13:15:00,194.69,194.72,194.66,194.72,5748.0,166.256,166.2816,166.2304,166.2816,5748.0
2016-06-08 13:20:00,194.71,194.71,194.56,194.57,1022.0,166.2731,166.2731,166.145,166.1535,1022.0
2016-06-08 13:25:00,194.58,194.61,194.52,194.52,6102.0,166.162,166.1877,166.1108,166.1108,6102.0
2016-06-08 13:30:00,194.5,194.58,194.5,194.56,3054.0,166.0937,166.162,166.0937,166.145,3054.0
2016-06-08 13:35:00,194.59,194.59,194.53,194.53,1115.0,166.1706,166.1706,166.1193,166.1193,1115.0
2016-06-08 13:40:00,194.54,194.59,194.52,194.57,3526.0,166.1279,166.1706,166.1108,166.1535,3526.0
2016-06-08 13:45:00,194.54,194.57,194.54,194.55,2796.0,166.1279,166.1535,166.1279,166.1364,2796.0
2016-06-08 13:50:00,194.55,194.59,194.55,194.58,4993.0,166.1364,166.1706,166.1364,166.162,4993.0
2016-06-08 13:55:00,194.59,194.62,194.58,194.61,9330.0,166.1706,166.1962,166.162,166.1877,9330.0
2016-06-08 14:00:00,194.6,194.62,194.57,194.6,7195.0,166.1791,166.1962,166.1535,166.1791,7195.0
2016-06-08 14:05:00,194.61,194.63,194.53,194.55,9703.0,166.1877,166.2047,166.1193,166.1364,9703.0
2016-06-08 14:10:00,194.57,194.62,194.56,194.62,10194.0,166.1535,166.1962,166.145,166.1962,10194.0
2016-06-08 14:15:00,194.62,194.74,194.6,194.7,8207.0,166.1962,166.2987,166.1791,166.2645,8207.0
2016-06-08 14:20:00,194.7,194.72,194.67,194.7,6264.0,166.2645,166.2816,166.2389,166.2645,6264.0
2016-06-08 14:25:00,194.72,194.8,194.71,194.8,4666.0,166.2816,166.3499,166.2731,166.3499,4666.0
2016-06-08 14:30:00,194.81,194.83,194.78,194.81,24274.0,166.3585,166.3755,166.3328,166.3585,24274.0
2016-06-08 14:35:00,194.82,194.88,194.81,194.85,5136.0,166.367,166.4182,166.3585,166.3926,5136.0
2016-06-08 14:40:00,194.83,194.86,194.82,194.86,3353.0,166.3755,166.4012,166.367,166.4012,3353.0
2016-06-08 14:45:00,194.89,194.95,194.84,194.85,13059.0,166.4268,166.478,166.3841,166.3926,13059.0
2016-06-08 14:50:00,194.87,194.93,194.85,194.93,3938.0,166.4097,166.4609,166.3926,166.4609,3938.0
2016-06-08 14:55:00,194.92,194.93,194.87,194.87,11633.0,166.4524,166.4609,166.4097,166.4097,11633.0
2016-06-08 15:00:00,194.89,194.9,194.79,194.85,182842.0,166.4268,166.4353,166.3414,166.3926,182842.0
2016-06-08 15:05:00,194.85,194.88,194.83,194.87,5247.0,166.3926,166.4182,166.3755,166.4097,5247.0
2016-06-08 15:10:00,194.89,194.94,194.83,194.94,6545.0,166.4268,166.4695,166.3755,166.4695,6545.0
2016-06-08 15:15:00,194.9,194.9,194.8,194.83,10474.0,166.4353,166.4353,166.3499,166.3755,10474.0
2016-06-08 15:20:00,194.83,194.84,194.73,194.77,5471.0,166.3755,166.3841,166.2901,166.3243,5471.0
2016-06-08 15:25:00,194.77,194.79,194.73,194.74,8632.0,166.3243,166.3414,166.2901,166.2987,8632.0
2016-06-08 15:30:00,194.73,194.79,194.69,194.72,12478.0,166.2901,166.3414,166.256,166.2816,12478.0
2016-06-08 15:35:00,194.72,194.76,194.69,194.74,14608.0,166.2816,166.3158,166.256,166.2987,14608.0
2016-06-08 15:40:00,194.74,194.81,194.72,194.79,17682.0,166.2987,166.3585,166.2816,166.3414,17682.0
2016-06-08 15:45:00,194.78,194.84,194.78,194.83,3473.0,166.3328,166.3841,166.3328,166.3755,3473.0
2016-06-08 15:50:00,194.83,194.87,194.76,194.77,5523.0,166.3755,166.4097,166.3158,166.3243,5523.0
2016-06-08 15:55:00,194.76,194.82,194.74,194.8,29134.0,166.3158,166.367,166.2987,166.3499,29134.0
2016-06-09 09:30:00,194.02,194.12,193.9,193.93,74303.0,165.6838,165.7692,165.5814,165.607,74303.0
2016-06-09 09:35:00,193.94,194.11,193.92,194.08,13283.0,165.6155,165.7607,165.5984,165.7351,13283.0
2016-06-09 09:40:00,194.11,194.22,194.03,194.07,15915.0,165.7607,165.8546,165.6924,165.7265,15915.0
2016-06-09 09:45:00,194.04,194.25,193.95,194.18,26755.0,165.7009,165.8802,165.6241,165.8205,26755.0
2016-06-09 09:50:00,194.26,194.28,194.2,194.25,15694.0,165.8888,165.9059,165.8375,165.8802,15694.0
2016-06-09 09:55:00,194.28,194.29,194.16,194.21,33822.0,165.9059,165.9144,165.8034,165.8461,33822.0
2016-06-09 10:00:00,194.19,194.19,193.98,194.03,17826.0,165.829,165.829,165.6497,165.6924,17826.0
2016-06-09 10:05:00,194.02,194.05,193.87,193.93,68525.0,165.6838,165.7095,165.5557,165.607,68525.0
2016-06-09 10:10:00,193.98,194.04,193.94,193.95,6981.0,165.6497,165.7009,165.6155,165.6241,6981.0
2016-06-09 10:15:00,193.93,194.1,193.93,193.96,4910.0,165.607,165.7521,165.607,165.6326,4910.0
2016-06-09 10:20:00,193.96,194.04,193.94,194.01,11380.0,165.6326,165.7009,165.6155,165.6753,11380.0
2016-06-09 10:25:00,194.0,194.03,193.92,193.92,9098.0,165.6668,165.6924,165.5984,165.5984,9098.0
2016-06-09 10:30:00,193.96,193.98,193.84,193.85,27849.0,165.6326,165.6497,165.5301,165.5387,27849.0
2016-06-09 10:35:00,193.83,194.0,193.82,193.97,14496.0,165.5216,165.6668,165.513,165.6411,14496.0
2016-06-09 10:40:00,193.92,194.1,193.92,194.1,8713.0,165.5984,165.7521,165.5984,165.7521,8713.0
2016-06-09 10:45:00,194.1,194.15,194.08,194.15,20821.0,165.7521,165.7948,165.7351,165.7948,20821.0
2016-06-09 10:50:00,194.17,194.18,194.1,194.13,11167.0,165.8119,165.8205,165.7521,165.7778,11167.0
2016-06-09 10:55:00,194.13,194.13,194.03,194.04,5214.0,165.7778,165.7778,165.6924,165.7009,5214.0
2016-06-09 11:00:00,194.05,194.12,194.05,194.12,2900.0,165.7095,165.7692,165.7095,165.7692,2900.0
2016-06-09 11:05:00,194.19,194.26,194.14,194.21,11208.0,165.829,165.8888,165.7863,165.8461,11208.0
2016-06-09 11:10:00,194.24,194.24,194.12,194.13,11408.0,165.8717,165.8717,165.7692,165.7778,11408.0
2016-06-09 11:15:00,194.14,194.18,194.05,194.05,14766.0,165.7863,165.8205,165.7095,165.7095,14766.0
2016-06-09 11:20:00,194.03,194.08,193.93,194.0,33014.0,165.6924,165.7351,165.607,165.6668,33014.0
2016-06-09 11:25:00,193.99,194.0,193.94,193.96,23515.0,165.6582,165.6668,165.6155,165.6326,23515.0
2016-06-09 11:30:00,193.95,194.01,193.87,194.01,19292.0,165.6241,165.6753,165.5557,165.6753,19292.0
2016-06-09 11:35:00,194.01,194.01,193.94,193.96,16464.0,165.6753,165.6753,165.6155,165.6326,16464.0
2016-06-09 11:40:00,194.0,194.0,193.94,193.95,17960.0,165.6668,165.6668,165.6155,165.6241,17960.0
2016-06-09 11:45:00,193.93,193.94,193.89,193.9,6017.0,165.607,165.6155,165.5728,165.5814,6017.0
2016-06-09 11:50:00,193.91,193.95,193.8,193.9,25728.0,165.5899,165.6241,165.496,165.5814,25728.0
2016-06-09 11:55:00,193.9,193.91,193.85,193.86,9827.0,165.5814,165.5899,165.5387,165.5472,9827.0
2016-06-09 12:00:00,193.86,193.9,193.81,193.9,2694.0,165.5472,165.5814,165.5045,165.5814,2694.0
2016-06-09 12:05:00,193.94,193.94,193.89,193.9,5027.0,165.6155,165.6155,165.5728,165.5814,5027.0
2016-06-09 12:10:00,193.91,193.91,193.75,193.81,8040.0,165.5899,165.5899,165.4533,165.5045,8040.0
2016-06-09 12:15:00,193.82,193.85,193.76,193.8,4952.0,165.513,165.5387,165.4618,165.496,4952.0
2016-06-09 12:20:00,193.81,193.87,193.79,193.84,9522.0,165.5045,165.5557,165.4874,165.5301,9522.0
2016-06-09 12:25:00,193.84,193.97,193.83,193.96,7478.0,165.5301,165.6411,165.5216,165.6326,7478.0
2016-06-09 12:30:00,193.96,194.05,193.96,194.03,24657.0,165.6326,165.7095,165.6326,165.6924,24657.0
2016-06-09 12:35:00,194.06,194.07,194.04,194.06,1174.0,165.718,165.7265,165.7009,165.718,1174.0
2016-06-09 12:40:00,194.07,194.1,194.05,194.09,8493.0,165.7265,165.7521,165.7095,165.7436,8493.0
2016-06-09 12:45:00,194.09,194.11,194.04,194.1,24007.0,165.7436,165.7607,165.7009,165.7521,24007.0
2016-06-09 12:50:00,194.09,194.19,194.07,194.17,17145.0,165.7436,165.829,165.7265,165.8119,17145.0
2016-06-09 12:55:00,194.16,194.24,194.16,194.17,19998.0,165.8034,165.8717,165.8034,165.8119,19998.0
2016-06-09 13:00:00,194.21,194.21,194.18,194.21,6153.0,165.8461,165.8461,165.8205,165.8461,6153.0
2016-06-09 13:05:00,194.18,194.18,194.14,194.15,5821.0,165.8205,165.8205,165.7863,165.7948,5821.0
2016-06-09 13:10:00,194.15,194.18,194.14,194.17,6655.0,165.7948,165.8205,165.7863,165.8119,6655.0
2016-06-09 13:15:00,194.18,194.44,194.18,194.41,15489.0,165.8205,166.0425,165.8205,166.0169,15489.0
2016-06-09 13:20:00,194.43,194.45,194.38,194.43,5010.0,166.034,166.051,165.9913,166.034,5010.0
2016-06-09 13:25:00,194.45,194.45,194.39,194.4,7382.0,166.051,166.051,165.9998,166.0083,7382.0
2016-06-09 13:30:00,194.4,194.47,194.38,194.42,10087.0,166.0083,166.0681,165.9913,166.0254,10087.0
2016-06-09 13:35:00,194.41,194.42,194.36,194.39,2288.0,166.0169,166.0254,165.9742,165.9998,2288.0
2016-06-09 13:40:00,194.36,194.37,194.29,194.32,19149.0,165.9742,165.9827,165.9144,165.94,19149.0
2016-06-09 13:45:00,194.31,194.33,194.27,194.27,11185.0,165.9315,165.9486,165.8973,165.8973,11185.0
2016-06-09 13:50:00,194.29,194.29,194.05,194.12,19164.0,165.9144,165.9144,165.7095,165.7692,19164.0
2016-06-09 13:55:00,194.11,194.23,194.1,194.22,12742.0,165.7607,165.8632,165.7521,165.8546,12742.0
2016-06-09 14:00:00,194.22,194.23,194.18,194.19,12542.0,165.8546,165.8632,165.8205,165.829,12542.0
2016-06-09 14:05:00,194.18,194.2,194.14,194.15,19366.0,165.8205,165.8375,165.7863,165.7948,19366.0
2016-06-09 14:10:00,194.14,194.36,194.13,194.35,12446.0,165.7863,165.9742,165.7778,165.9656,12446.0
2016-06-09 14:15:00,194.35,194.35,194.29,194.32,8255.0,165.9656,165.9656,165.9144,165.94,8255.0
2016-06-09 14:20:00,194.32,194.33,194.24,194.31,6707.0,165.94,165.9486,165.8717,165.9315,6707.0
2016-06-09 14:25:00,194.36,194.41,194.25,194.25,15078.0,165.9742,166.0169,165.8802,165.8802,15078.0
2016-06-09 14:30:00,194.3,194.34,194.25,194.3,9658.0,165.9229,165.9571,165.8802,165.9229,9658.0
2016-06-09 14:35:00,194.39,194.47,194.37,194.44,7683.0,165.9998,166.0681,165.9827,166.0425,7683.0
2016-06-09 14:40:00,194.44,194.55,194.4,194.55,11599.0,166.0425,166.1364,166.0083,166.1364,11599.0
2016-06-09 14:45:00,194.54,194.58,194.42,194.46,8956.0,166.1279,166.162,166.0254,166.0596,8956.0
2016-06-09 14:50:00,194.47,194.51,194.44,194.45,21258.0,166.0681,166.1023,166.0425,166.051,21258.0
2016-06-09 14:55:00,194.43,194.48,194.43,194.48,6049.0,166.034,166.0767,166.034,166.0767,6049.0
2016-06-09 15:00:00,194.51,194.58,194.5,194.53,3360.0,166.1023,166.162,166.0937,166.1193,3360.0
2016-06-09 15:05:00,194.53,194.61,194.5,194.57,5784.0,166.1193,166.1877,166.0937,166.1535,5784.0
2016-06-09 15:10:00,194.54,194.56,194.46,194.47,6447.0,166.1279,166.145,166.0596,166.0681,6447.0
2016-06-09 15:15:00,194.47,194.49,194.39,194.48,9978.0,166.0681,166.0852,165.9998,166.0767,9978.0
2016-06-09 15:20:00,194.46,194.46,194.39,194.45,14945.0,166.0596,166.0596,165.9998,166.051,14945.0
2016-06-09 15:25:00,194.43,194.53,194.42,194.51,12735.0,166.034,166.1193,166.0254,166.1023,12735.0
2016-06-09 15:30:00,194.51,194.6,194.49,194.6,14476.0,166.1023,166.1791,166.0852,166.1791,14476.0
2016-06-09 15:35:00,194.56,194.61,194.54,194.6,5813.0,166.145,166.1877,166.1279,166.1791,5813.0
2016-06-09 15:40:00,194.62,194.69,194.58,194.59,8602.0,166.1962,166.256,166.162,166.1706,8602.0
2016-06-09 15:45:00,194.58,194.66,194.55,194.64,13188.0,166.162,166.2304,166.1364,166.2133,13188.0
2016-06-09 15:50:00,194.62,194.67,194.56,194.57,68112.0,166.1962,166.2389,166.145,166.1535,68112.0
2016-06-09 15:55:00,194.59,194.62,194.49,194.5,28383.0,166.1706,166.1962,166.0852,166.0937,28383.0
2016-06-10 09:30:00,193.07,193.19,193.0,193.13,92224.0,164.8726,164.9751,164.8128,164.9238,92224.0
2016-06-10 09:35:00,193.14,193.17,192.89,192.91,63736.0,164.9324,164.958,164.7189,164.7359,63736.0
2016-06-10 09:40:00,192.88,192.92,192.78,192.91,20541.0,164.7103,164.7445,164.6249,164.7359,20541.0
2016-06-10 09:45:00,192.87,192.96,192.84,192.88,29121.0,164.7018,164.7786,164.6762,164.7103,29121.0
2016-06-10 09:50:00,192.85,192.97,192.8,192.92,31344.0,164.6847,164.7872,164.642,164.7445,31344.0
2016-06-10 09:55:00,192.9,193.04,192.9,192.93,15167.0,164.7274,164.847,164.7274,164.753,15167.0
2016-06-10 10:00:00,192.95,193.03,192.79,192.79,26742.0,164.7701,164.8384,164.6335,164.6335,26742.0
2016-06-10 10:05:00,192.79,192.83,192.75,192.77,41546.0,164.6335,164.6676,164.5993,164.6164,41546.0
2016-06-10 10:10:00,192.79,192.81,192.74,192.75,10459.0,164.6335,164.6505,164.5908,164.5993,10459.0
2016-06-10 10:15:00,192.78,192.92,192.74,192.92,19953.0,164.6249,164.7445,164.5908,164.7445,19953.0
2016-06-10 10:20:00,192.94,193.11,192.89,193.11,23746.0,164.7616,164.9067,164.7189,164.9067,23746.0
2016-06-10 10:25:00,193.1,193.27,193.09,193.2,27068.0,164.8982,165.0434,164.8897,164.9836,27068.0
2016-06-10 10:30:00,193.2,193.43,193.17,193.36,16456.0,164.9836,165.18,164.958,165.1202,16456.0
2016-06-10 10:35:00,193.35,193.38,193.22,193.25,18624.0,165.1117,165.1373,165.0007,165.0263,18624.0
2016-06-10 10:40:00,193.25,193.25,193.18,193.25,8607.0,165.0263,165.0263,164.9665,165.0263,8607.0
2016-06-10 10:45:00,193.21,193.21,193.03,193.09,12616.0,164.9921,164.9921,164.8384,164.8897,12616.0
2016-06-10 10:50:00,193.09,193.17,193.0,193.01,57179.0,164.8897,164.958,164.8128,164.8213,57179.0
2016-06-10 10:55:00,193.01,193.17,193.01,193.16,26381.0,164.8213,164.958,164.8213,164.9494,26381.0
2016-06-10 11:00:00,193.16,193.23,193.09,193.21,8004.0,164.9494,165.0092,164.8897,164.9921,8004.0
2016-06-10 11:05:00,193.17,193.36,193.15,193.33,13968.0,164.958,165.1202,164.9409,165.0946,13968.0
2016-06-10 11:10:00,193.36,193.4,193.29,193.33,12111.0,165.1202,165.1544,165.0604,165.0946,12111.0
2016-06-10 11:15:00,193.35,193.35,193.2,193.32,14751.0,165.1117,165.1117,164.9836,165.0861,14751.0
2016-06-10 11:20:00,193.27,193.35,193.22,193.35,25669.0,165.0434,165.1117,165.0007,165.1117,25669.0
2016-06-10 11:25:00,193.36,193.36,193.15,193.18,8393.0,165.1202,165.1202,164.9409,164.9665,8393.0
2016-06-10 11:30:00,193.21,193.31,193.15,193.15,19570.0,164.9921,165.0775,164.9409,164.9409,19570.0
2016-06-10 11:35:00,193.16,193.21,193.1,193.14,15547.0,164.9494,164.9921,164.8982,164.9324,15547.0
2016-06-10 11:40:00,193.14,193.19,193.07,193.08,16463.0,164.9324,164.9751,164.8726,164.8811,16463.0
2016-06-10 11:45:00,193.06,193.11,193.05,193.06,18391.0,164.864,164.9067,164.8555,164.864,18391.0
2016-06-10 11:50:00,193.07,193.09,192.98,193.08,4727.0,164.8726,164.8897,164.7957,164.8811,4727.0
2016-06-10 11:55:00,193.07,193.17,193.07,193.16,10461.0,164.8726,164.958,164.8726,164.9494,10461.0
2016-06-10 12:00:00,193.18,193.18,193.12,193.13,6819.0,164.9665,164.9665,164.9153,164.9238,6819.0
2016-06-10 12:05:00,193.13,193.13,192.96,192.98,25196.0,164.9238,164.9238,164.7786,164.7957,25196.0
2016-06-10 12:10:00,192.97,193.04,192.9,192.94,11960.0,164.7872,164.847,164.7274,164.7616,11960.0
2016-06-10 12:15:00,192.93,192.95,192.85,192.88,5830.0,164.753,164.7701,164.6847,164.7103,5830.0
2016-06-10 12:20:00,192.88,192.88,192.79,192.79,13783.0,164.7103,164.7103,164.6335,164.6335,13783.0
2016-06-10 12:25:00,192.78,192.85,192.76,192.81,5096.0,164.6249,164.6847,164.6079,164.6505,5096.0
2016-06-10 12:30:00,192.79,192.82,192.66,192.75,20974.0,164.6335,164.6591,164.5225,164.5993,20974.0
2016-06-10 12:35:00,192.73,192.86,192.73,192.84,9520.0,164.5822,164.6932,164.5822,164.6762,9520.0
2016-06-10 12:40:00,192.83,192.92,192.82,192.9,7130.0,164.6676,164.7445,164.6591,164.7274,7130.0
2016-06-10 12:45:00,192.89,192.93,192.84,192.88,9103.0,164.7189,164.753,164.6762,164.7103,9103.0
2016-06-10 12:50:00,192.88,192.96,192.85,192.96,9433.0,164.7103,164.7786,164.6847,164.7786,9433.0
2016-06-10 12:55:00,192.96,192.99,192.94,192.97,5709.0,164.7786,164.8043,164.7616,164.7872,5709.0
2016-06-10 13:00:00,192.96,192.98,192.89,192.98,2760.0,164.7786,164.7957,164.7189,164.7957,2760.0
2016-06-10 13:05:00,192.98,192.98,192.83,192.88,11888.0,164.7957,164.7957,164.6676,164.7103,11888.0
2016-06-10 13:10:00,192.9,192.98,192.89,192.93,25278.0,164.7274,164.7957,164.7189,164.753,25278.0
2016-06-10 13:15:00,192.95,193.04,192.93,192.94,9449.0,164.7701,164.847,164.753,164.7616,9449.0
2016-06-10 13:20:00,192.94,193.06,192.89,193.03,19910.0,164.7616,164.864,164.7189,164.8384,19910.0
2016-06-10 13:25:00,193.03,193.05,192.96,192.98,15561.0,164.8384,164.8555,164.7786,164.7957,15561.0
2016-06-10 13:30:00,192.98,192.98,192.78,192.85,23009.0,164.7957,164.7957,164.6249,164.6847,23009.0
2016-06-10 13:35:00,192.84,192.89,192.76,192.8,20810.0,164.6762,164.7189,164.6079,164.642,20810.0
2016-06-10 13:40:00,192.8,192.83,192.75,192.75,12128.0,164.642,164.6676,164.5993,164.5993,12128.0
2016-06-10 13:45:00,192.73,192.73,192.51,192.54,46999.0,164.5822,164.5822,164.3944,164.42,46999.0
2016-06-10 13:50:00,192.5,192.51,192.38,192.4,43206.0,164.3858,164.3944,164.2834,164.3004,43206.0
2016-06-10 13:55:00,192.4,192.5,192.37,192.42,15684.0,164.3004,164.3858,164.2748,164.3175,15684.0
2016-06-10 14:00:00,192.44,192.44,192.3,192.35,34969.0,164.3346,164.3346,164.215,164.2577,34969.0
2016-06-10 14:05:00,192.3,192.38,192.22,192.27,27579.0,164.215,164.2834,164.1467,164.1894,27579.0
2016-06-10 14:10:00,192.25,192.31,192.17,192.2,38283.0,164.1723,164.2236,164.104,164.1296,38283.0
2016-06-10 14:15:00,192.19,192.22,192.15,192.16,27545.0,164.1211,164.1467,164.0869,164.0955,27545.0
2016-06-10 14:20:00,192.15,192.34,192.15,192.34,41708.0,164.0869,164.2492,164.0869,164.2492,41708.0
2016-06-10 14:25:00,192.32,192.35,192.27,192.28,24107.0,164.2321,164.2577,164.1894,164.198,24107.0
2016-06-10 14:30:00,192.27,192.28,192.22,192.22,16923.0,164.1894,164.198,164.1467,164.1467,16923.0
2016-06-10 14:35:00,192.23,192.46,192.21,192.45,32179.0,164.1553,164.3517,164.1382,164.3431,32179.0
2016-06-10 14:40:00,192.45,192.45,192.35,192.4,15752.0,164.3431,164.3431,164.2577,164.3004,15752.0
2016-06-10 14:45:00,192.4,192.4,192.24,192.3,19196.0,164.3004,164.3004,164.1638,164.215,19196.0
2016-06-10 14:50:00,192.25,192.3,192.2,192.3,10341.0,164.1723,164.215,164.1296,164.215,10341.0
2016-06-10 14:55:00,192.32,192.34,192.27,192.32,7607.0,164.2321,164.2492,164.1894,164.2321,7607.0
2016-06-10 15:00:00,192.33,192.33,192.21,192.24,2931.0,164.2407,164.2407,164.1382,164.1638,2931.0
2016-06-10 15:05:00,192.24,192.27,192.2,192.22,9316.0,164.1638,164.1894,164.1296,164.1467,9316.0
2016-06-10 15:10:00,192.19,192.19,192.11,192.12,13440.0,164.1211,164.1211,164.0528,164.0613,13440.0
2016-06-10 15:15:00,192.13,192.31,192.12,192.25,9088.0,164.0699,164.2236,164.0613,164.1723,9088.0
2016-06-10 15:20:00,192.25,192.37,192.25,192.35,6232.0,164.1723,164.2748,164.1723,164.2577,6232.0
2016-06-10 15:25:00,192.35,192.42,192.32,192.4,14322.0,164.2577,164.3175,164.2321,164.3004,14322.0
2016-06-10 15:30:00,192.41,192.55,192.4,192.5,54468.0,164.309,164.4285,164.3004,164.3858,54468.0
2016-06-10 15:35:00,192.5,192.54,192.42,192.52,19350.0,164.3858,164.42,164.3175,164.4029,19350.0
2016-06-10 15:40:00,192.51,192.51,192.45,192.5,4177.0,164.3944,164.3944,164.3431,164.3858,4177.0
2016-06-10 15:45:00,192.49,192.88,192.49,192.85,58529.0,164.3773,164.7103,164.3773,164.6847,58529.0
2016-06-10 15:50:00,192.84,192.84,192.67,192.7,33148.0,164.6762,164.6762,164.531,164.5566,33148.0
2016-06-10 15:55:00,192.7,192.74,192.63,192.7,67291.0,164.5566,164.5908,164.4968,164.5566,67291.0
2016-06-13 09:30:00,192.03,192.41,192.0,192.35,82662.0,163.9845,164.309,163.9588,164.2577,82662.0
2016-06-13 09:35:00,192.32,192.37,192.06,192.08,50101.0,164.2321,164.2748,164.0101,164.0272,50101.0
2016-06-13 09:40:00,192.06,192.46,192.06,192.23,18941.0,164.0101,164.3517,164.0101,164.1553,18941.0
2016-06-13 09:45:00,192.2,192.57,192.2,192.57,19772.0,164.1296,164.4456,164.1296,164.4456,19772.0
2016-06-13 09:50:00,192.56,192.72,192.56,192.69,38279.0,164.4371,164.5737,164.4371,164.5481,38279.0
2016-06-13 09:55:00,192.66,192.68,192.55,192.58,22957.0,164.5225,164.5395,164.4285,164.4541,22957.0
2016-06-13 10:00:00,192.59,192.83,192.55,192.58,20038.0,164.4627,164.6676,164.4285,164.4541,20038.0
2016-06-13 10:05:00,192.52,192.57,192.4,192.45,12677.0,164.4029,164.4456,164.3004,164.3431,12677.0
2016-06-13 10:10:00,192.43,192.53,192.4,192.48,16461.0,164.326,164.4114,164.3004,164.3687,16461.0
2016-06-13 10:15:00,192.46,192.65,192.46,192.54,39000.0,164.3517,164.5139,164.3517,164.42,39000.0
2016-06-13 10:20:00,192.47,192.7,192.46,192.66,13404.0,164.3602,164.5566,164.3517,164.5225,13404.0
2016-06-13 10:25:00,192.65,192.81,192.55,192.76,10697.0,164.5139,164.6505,164.4285,164.6079,10697.0
2016-06-13 10:30:00,192.81,192.97,192.81,192.87,19600.0,164.6505,164.7872,164.6505,164.7018,19600.0
2016-06-13 10:35:00,192.9,192.96,192.73,192.74,12569.0,164.7274,164.7786,164.5822,164.5908,12569.0
2016-06-13 10:40:00,192.76,192.79,192.7,192.7,15097.0,164.6079,164.6335,164.5566,164.5566,15097.0
2016-06-13 10:45:00,192.75,192.87,192.67,192.68,9233.0,164.5993,164.7018,164.531,164.5395,9233.0
2016-06-13 10:50:00,192.64,192.69,192.57,192.62,7788.0,164.5054,164.5481,164.4456,164.4883,7788.0
2016-06-13 10:55:00,192.68,192.73,192.58,192.69,13694.0,164.5395,164.5822,164.4541,164.5481,13694.0
2016-06-13 11:00:00,192.64,192.64,192.48,192.54,23762.0,164.5054,164.5054,164.3687,164.42,23762.0
2016-06-13 11:05:00,192.56,192.6,192.5,192.54,6852.0,164.4371,164.4712,164.3858,164.42,6852.0
2016-06-13 11:10:00,192.59,192.65,192.44,192.48,4070.0,164.4627,164.5139,164.3346,164.3687,4070.0
2016-06-13 11:15:00,192.48,192.52,192.45,192.47,6569.0,164.3687,164.4029,164.3431,164.3602,6569.0
2016-06-13 11:20:00,192.48,192.5,192.45,192.46,4807.0,164.3687,164.3858,164.3431,164.3517,4807.0
2016-06-13 11:25:00,192.41,192.58,192.4,192.55,10393.0,164.309,164.4541,164.3004,164.4285,10393.0
2016-06-13 11:30:00,192.53,192.58,192.27,192.28,17859.0,164.4114,164.4541,164.1894,164.198,17859.0
2016-06-13 11:35:00,192.26,192.33,192.03,192.03,33729.0,164.1809,164.2407,163.9845,163.9845,33729.0
2016-06-13 11:40:00,192.08,192.17,192.08,192.09,17136.0,164.0272,164.104,164.0272,164.0357,17136.0
2016-06-13 11:45:00,192.07,192.11,192.01,192.05,20604.0,164.0186,164.0528,163.9674,164.0015,20604.0
2016-06-13 11:50:00,192.05,192.05,191.9,191.91,34040.0,164.0015,164.0015,163.8735,163.882,34040.0
2016-06-13 11:55:00,191.92,191.93,191.8,191.84,19471.0,163.8905,163.8991,163.7881,163.8222,19471.0
2016-06-13 12:00:00,191.83,191.97,191.76,191.91,21138.0,163.8137,163.9332,163.7539,163.882,21138.0
2016-06-13 12:05:00,191.91,191.97,191.87,191.92,18208.0,163.882,163.9332,163.8478,163.8905,18208.0
2016-06-13 12:10:00,191.94,192.01,191.93,191.99,16318.0,163.9076,163.9674,163.8991,163.9503,16318.0
2016-06-13 12:15:00,192.0,192.1,191.99,192.04,21970.0,163.9588,164.0442,163.9503,163.993,21970.0
2016-06-13 12:20:00,192.06,192.35,191.91,192.03,71746.0,164.0101,164.2577,163.882,163.9845,71746.0
2016-06-13 12:25:00,192.06,192.16,191.98,192.1,30007.0,164.0101,164.0955,163.9418,164.0442,30007.0
2016-06-13 12:30:00,192.09,192.15,192.01,192.07,26317.0,164.0357,164.0869,163.9674,164.0186,26317.0
2016-06-13 12:35:00,192.06,192.12,192.03,192.07,22712.0,164.0101,164.0613,163.9845,164.0186,22712.0
2016-06-13 12:40:00,192.1,192.24,192.09,192.22,16067.0,164.0442,164.1638,164.0357,164.1467,16067.0
2016-06-13 12:45:00,192.24,192.26,192.13,192.15,20777.0,164.1638,164.1809,164.0699,164.0869,20777.0
2016-06-13 12:50:00,192.17,192.24,192.17,192.23,17756.0,164.104,164.1638,164.104,164.1553,17756.0
2016-06-13 12:55:00,192.24,192.38,192.23,192.32,11591.0,164.1638,164.2834,164.1553,164.2321,11591.0
2016-06-13 13:00:00,192.29,192.34,192.21,192.21,18635.0,164.2065,164.2492,164.1382,164.1382,18635.0
2016-06-13 13:05:00,192.19,192.24,192.16,192.18,15354.0,164.1211,164.1638,164.0955,164.1126,15354.0
2016-06-13 13:10:00,192.19,192.22,192.09,192.2,14184.0,164.1211,164.1467,164.0357,164.1296,14184.0
2016-06-13 13:15:00,192.13,192.13,192.03,192.04,21261.0,164.0699,164.0699,163.9845,163.993,21261.0
2016-06-13 13:20:00,192.04,192.2,192.03,192.18,14473.0,163.993,164.1296,163.9845,164.1126,14473.0
2016-06-13 13:25:00,192.15,192.25,192.13,192.22,12317.0,164.0869,164.1723,164.0699,164.1467,12317.0
2016-06-13 13:30:00,192.2,192.24,192.17,192.17,2955.0,164.1296,164.1638,164.104,164.104,2955.0
2016-06-13 13:35:00,192.15,192.15,191.94,191.97,25879.0,164.0869,164.0869,163.9076,163.9332,25879.0
2016-06-13 13:40:00,191.95,192.2,191.89,192.18,46280.0,163.9162,164.1296,163.8649,164.1126,46280.0
2016-06-13 13:45:00,192.2,192.2,192.07,192.09,17242.0,164.1296,164.1296,164.0186,164.0357,17242.0
2016-06-13 13:50:00,192.09,192.09,191.78,191.78,26394.0,164.0357,164.0357,163.771,163.771,26394.0
2016-06-13 13:55:00,191.79,191.8,191.71,191.75,25606.0,163.7795,163.7881,163.7112,163.7454,25606.0
2016-06-13 14:00:00,191.79,191.86,191.71,191.76,40369.0,163.7795,163.8393,163.7112,163.7539,40369.0
2016-06-13 14:05:00,191.78,191.92,191.77,191.9,15701.0,163.771,163.8905,163.7624,163.8735,15701.0
2016-06-13 14:10:00,191.88,192.03,191.88,192.01,26895.0,163.8564,163.9845,163.8564,163.9674,26895.0
2016-06-13 14:15:00,192.04,192.04,191.89,191.9,14804.0,163.993,163.993,163.8649,163.8735,14804.0
2016-06-13 14:20:00,191.92,191.93,191.77,191.81,25241.0,163.8905,163.8991,163.7624,163.7966,25241.0
2016-06-13 14:25:00,191.8,191.88,191.71,191.83,17157.0,163.7881,163.8564,163.7112,163.8137,17157.0
2016-06-13 14:30:00,191.84,192.08,191.77,192.03,21516.0,163.8222,164.0272,163.7624,163.9845,21516.0
2016-06-13 14:35:00,192.06,192.11,192.02,192.04,24754.0,164.0101,164.0528,163.9759,163.993,24754.0
2016-06-13 14:40:00,192.06,192.16,192.06,192.15,24204.0,164.0101,164.0955,164.0101,164.0869,24204.0
2016-06-13 14:45:00,192.13,192.13,191.98,191.98,17595.0,164.0699,164.0699,163.9418,163.9418,17595.0
2016-06-13 14:50:00,191.98,192.01,191.8,191.96,36034.0,163.9418,163.9674,163.7881,163.9247,36034.0
2016-06-13 14:55:00,191.96,191.97,191.77,191.81,32779.0,163.9247,163.9332,163.7624,163.7966,32779.0
2016-06-13 15:00:00,191.81,191.88,191.77,191.8,46229.0,163.7966,163.8564,163.7624,163.7881,46229.0
2016-06-13 15:05:00,191.79,191.8,191.52,191.52,46640.0,163.7795,163.7881,163.549,163.549,46640.0
2016-06-13 15:10:00,191.54,191.63,191.43,191.48,51779.0,163.566,163.6429,163.4721,163.5148,51779.0
2016-06-13 15:15:00,191.5,191.6,191.48,191.6,38312.0,163.5319,163.6173,163.5148,163.6173,38312.0
2016-06-13 15:20:00,191.61,191.68,191.57,191.61,28736.0,163.6258,163.6856,163.5916,163.6258,28736.0
2016-06-13 15:25:00,191.6,191.68,191.46,191.58,37151.0,163.6173,163.6856,163.4977,163.6002,37151.0
2016-06-13 15:30:00,191.54,191.67,191.52,191.57,33356.0,163.566,163.677,163.549,163.5916,33356.0
2016-06-13 15:35:00,191.61,191.61,191.39,191.46,47528.0,163.6258,163.6258,163.4379,163.4977,47528.0
2016-06-13 15:40:00,191.46,191.47,191.26,191.29,91850.0,163.4977,163.5063,163.3269,163.3525,91850.0
2016-06-13 15:45:00,191.29,191.35,191.25,191.33,42893.0,163.3525,163.4038,163.3184,163.3867,42893.0
2016-06-13 15:50:00,191.33,191.33,191.12,191.22,57128.0,163.3867,163.3867,163.2074,163.2928,57128.0
2016-06-13 15:55:00,191.22,191.32,191.16,191.21,168313.0,163.2928,163.3782,163.2415,163.2842,168313.0
2016-06-14 09:30:00,190.83,191.0,190.74,190.92,64971.0,162.9597,163.1049,162.8829,163.0366,64971.0
2016-06-14 09:35:00,191.01,191.25,190.98,191.18,35795.0,163.1134,163.3184,163.0878,163.2586,35795.0
2016-06-14 09:40:00,191.19,191.46,191.18,191.37,26293.0,163.2671,163.4977,163.2586,163.4209,26293.0
2016-06-14 09:45:00,191.36,191.36,191.08,191.15,22436.0,163.4123,163.4123,163.1732,163.233,22436.0
2016-06-14 09:50:00,191.15,191.19,190.91,191.01,30882.0,163.233,163.2671,163.028,163.1134,30882.0
2016-06-14 09:55:00,191.02,191.19,191.0,191.17,41960.0,163.122,163.2671,163.1049,163.2501,41960.0
2016-06-14 10:00:00,191.18,191.36,191.06,191.18,41592.0,163.2586,163.4123,163.1561,163.2586,41592.0
2016-06-14 10:05:00,191.18,191.22,190.9,190.9,85631.0,163.2586,163.2928,163.0195,163.0195,85631.0
2016-06-14 10:10:00,190.96,191.05,190.81,190.81,36927.0,163.0707,163.1476,162.9426,162.9426,36927.0
2016-06-14 10:15:00,190.77,190.83,190.59,190.59,33402.0,162.9085,162.9597,162.7548,162.7548,33402.0
2016-06-14 10:20:00,190.58,190.63,190.46,190.47,16364.0,162.7462,162.7889,162.6438,162.6523,16364.0
2016-06-14 10:25:00,190.44,190.56,190.37,190.55,23603.0,162.6267,162.7292,162.5669,162.7206,23603.0
2016-06-14 10:30:00,190.53,190.73,190.52,190.62,8206.0,162.7035,162.8743,162.695,162.7804,8206.0
2016-06-14 10:35:00,190.63,190.64,190.3,190.54,64393.0,162.7889,162.7975,162.5071,162.7121,64393.0
2016-06-14 10:40:00,190.54,190.66,190.49,190.61,7299.0,162.7121,162.8146,162.6694,162.7719,7299.0
2016-06-14 10:45:00,190.55,190.57,190.19,190.34,22696.0,162.7206,162.7377,162.4132,162.5413,22696.0
2016-06-14 10:50:00,190.37,190.38,190.11,190.12,19439.0,162.5669,162.5754,162.3449,162.3534,19439.0
2016-06-14 10:55:00,190.13,190.13,189.93,190.04,72623.0,162.362,162.362,162.1912,162.2851,72623.0
2016-06-14 11:00:00,190.03,190.05,189.87,190.05,20528.0,162.2766,162.2936,162.1399,162.2936,20528.0
2016-06-14 11:05:00,190.07,190.21,190.01,190.21,9612.0,162.3107,162.4303,162.2595,162.4303,9612.0
2016-06-14 11:10:00,190.22,190.23,189.99,189.99,7245.0,162.4388,162.4474,162.2424,162.2424,7245.0
2016-06-14 11:15:00,190.01,190.02,189.83,189.93,13720.0,162.2595,162.268,162.1058,162.1912,13720.0
2016-06-14 11:20:00,189.96,190.18,189.92,190.16,11116.0,162.2168,162.4047,162.1826,162.3876,11116.0
2016-06-14 11:25:00,190.16,190.17,189.84,189.95,17232.0,162.3876,162.3961,162.1143,162.2082,17232.0
2016-06-14 11:30:00,189.95,190.15,189.9,190.15,15051.0,162.2082,162.379,162.1655,162.379,15051.0
2016-06-14 11:35:00,190.19,190.29,190.17,190.28,17084.0,162.4132,162.4986,162.3961,162.4901,17084.0
2016-06-14 11:40:00,190.3,190.39,190.25,190.28,9329.0,162.5071,162.584,162.4644,162.4901,9329.0
2016-06-14 11:45:00,190.25,190.29,190.15,190.17,4444.0,162.4644,162.4986,162.379,162.3961,4444.0
2016-06-14 11:50:00,190.15,190.27,190.14,190.26,5085.0,162.379,162.4815,162.3705,162.473,5085.0
2016-06-14 11:55:00,190.24,190.24,190.04,190.07,10493.0,162.4559,162.4559,162.2851,162.3107,10493.0
2016-06-14 12:00:00,190.07,190.2,190.02,190.16,21154.0,162.3107,162.4217,162.268,162.3876,21154.0
2016-06-14 12:05:00,190.16,190.16,190.0,190.09,21492.0,162.3876,162.3876,162.2509,162.3278,21492.0
2016-06-14 12:10:00,190.14,190.3,190.11,190.28,24862.0,162.3705,162.5071,162.3449,162.4901,24862.0
2016-06-14 12:15:00,190.32,190.39,190.3,190.31,12432.0,162.5242,162.584,162.5071,162.5157,12432.0
2016-06-14 12:20:00,190.34,190.57,190.34,190.57,18164.0,162.5413,162.7377,162.5413,162.7377,18164.0
2016-06-14 12:25:00,190.61,190.8,190.61,190.75,17104.0,162.7719,162.9341,162.7719,162.8914,17104.0
2016-06-14 12:30:00,190.75,190.75,190.61,190.61,29042.0,162.8914,162.8914,162.7719,162.7719,29042.0
2016-06-14 12:35:00,190.61,190.65,190.52,190.52,8888.0,162.7719,162.806,162.695,162.695,8888.0
2016-06-14 12:40:00,190.55,190.56,190.42,190.48,11924.0,162.7206,162.7292,162.6096,162.6608,11924.0
2016-06-14 12:45:00,190.46,190.54,190.36,190.54,7264.0,162.6438,162.7121,162.5584,162.7121,7264.0
2016-06-14 12:50:00,190.55,190.55,190.49,190.5,10963.0,162.7206,162.7206,162.6694,162.6779,10963.0
2016-06-14 12:55:00,190.51,190.56,190.39,190.43,4738.0,162.6865,162.7292,162.584,162.6181,4738.0
2016-06-14 13:00:00,190.46,190.54,190.41,190.53,14777.0,162.6438,162.7121,162.6011,162.7035,14777.0
2016-06-14 13:05:00,190.5,190.51,190.34,190.34,8789.0,162.6779,162.6865,162.5413,162.5413,8789.0
2016-06-14 13:10:00,190.29,190.31,190.23,190.25,9378.0,162.4986,162.5157,162.4474,162.4644,9378.0
2016-06-14 13:15:00,190.24,190.35,190.17,190.28,34708.0,162.4559,162.5498,162.3961,162.4901,34708.0
2016-06-14 13:20:00,190.29,190.35,190.28,190.32,4465.0,162.4986,162.5498,162.4901,162.5242,4465.0
2016-06-14 13:25:00,190.3,190.3,190.21,190.21,5058.0,162.5071,162.5071,162.4303,162.4303,5058.0
2016-06-14 13:30:00,190.19,190.44,190.18,190.43,8193.0,162.4132,162.6267,162.4047,162.6181,8193.0
2016-06-14 13:35:00,190.41,190.42,190.37,190.37,1093.0,162.6011,162.6096,162.5669,162.5669,1093.0
2016-06-14 13:40:00,190.36,190.36,190.25,190.29,11597.0,162.5584,162.5584,162.4644,162.4986,11597.0
2016-06-14 13:45:00,190.26,190.36,190.21,190.22,5747.0,162.473,162.5584,162.4303,162.4388,5747.0
2016-06-14 13:50:00,190.21,190.23,190.06,190.11,7526.0,162.4303,162.4474,162.3022,162.3449,7526.0
2016-06-14 13:55:00,190.12,190.14,190.04,190.08,17057.0,162.3534,162.3705,162.2851,162.3193,17057.0
2016-06-14 14:00:00,190.07,190.15,190.06,190.1,17316.0,162.3107,162.379,162.3022,162.3363,17316.0
2016-06-14 14:05:00,190.1,190.17,190.07,190.14,12815.0,162.3363,162.3961,162.3107,162.3705,12815.0
2016-06-14 14:10:00,190.13,190.3,190.04,190.29,14276.0,162.362,162.5071,162.2851,162.4986,14276.0
2016-06-14 14:15:00,190.28,190.46,190.28,190.41,10179.0,162.4901,162.6438,162.4901,162.6011,10179.0
2016-06-14 14:20:00,190.41,190.43,190.34,190.43,24927.0,162.6011,162.6181,162.5413,162.6181,24927.0
2016-06-14 14:25:00,190.44,190.54,190.35,190.52,35754.0,162.6267,162.7121,162.5498,162.695,35754.0
2016-06-14 14:30:00,190.52,190.55,190.28,190.28,14110.0,162.695,162.7206,162.4901,162.4901,14110.0
2016-06-14 14:35:00,190.33,190.33,190.18,190.25,27718.0,162.5327,162.5327,162.4047,162.4644,27718.0
2016-06-14 14:40:00,190.29,190.37,190.25,190.35,25468.0,162.4986,162.5669,162.4644,162.5498,25468.0
2016-06-14 14:45:00,190.35,190.39,190.16,190.18,12843.0,162.5498,162.584,162.3876,162.4047,12843.0
2016-06-14 14:50:00,190.19,190.2,190.05,190.07,22615.0,162.4132,162.4217,162.2936,162.3107,22615.0
2016-06-14 14:55:00,190.03,190.06,189.9,189.96,22370.0,162.2766,162.3022,162.1655,162.2168,22370.0
2016-06-14 15:00:00,189.96,190.19,189.8,190.15,22198.0,162.2168,162.4132,162.0802,162.379,22198.0
2016-06-14 15:05:00,190.17,190.4,190.17,190.34,73332.0,162.3961,162.5925,162.3961,162.5413,73332.0
2016-06-14 15:10:00,190.33,190.46,190.29,190.44,33844.0,162.5327,162.6438,162.4986,162.6267,33844.0
2016-06-14 15:15:00,190.43,190.67,190.43,190.55,61792.0,162.6181,162.8231,162.6181,162.7206,61792.0
2016-06-14 15:20:00,190.54,190.74,190.5,190.52,42483.0,162.7121,162.8829,162.6779,162.695,42483.0
2016-06-14 15:25:00,190.51,190.79,190.45,190.79,26496.0,162.6865,162.9256,162.6352,162.9256,26496.0
2016-06-14 15:30:00,190.77,190.9,190.66,190.86,29655.0,162.9085,163.0195,162.8146,162.9853,29655.0
2016-06-14 15:35:00,190.84,190.86,190.62,190.76,43261.0,162.9683,162.9853,162.7804,162.8999,43261.0
2016-06-14 15:40:00,190.76,190.98,190.67,190.82,53030.0,162.8999,163.0878,162.8231,162.9512,53030.0
2016-06-14 15:45:00,190.8,190.8,190.58,190.64,45696.0,162.9341,162.9341,162.7462,162.7975,45696.0
2016-06-14 15:50:00,190.64,190.76,190.58,190.74,21344.0,162.7975,162.8999,162.7462,162.8829,21344.0
2016-06-14 15:55:00,190.76,190.93,190.76,190.87,86100.0,162.8999,163.0451,162.8999,162.9939,86100.0
2016-06-15 09:30:00,191.26,191.36,191.16,191.16,51833.0,163.3269,163.4123,163.2415,163.2415,51833.0
2016-06-15 09:35:00,191.17,191.37,191.11,191.37,37498.0,163.2501,163.4209,163.1988,163.4209,37498.0
2016-06-15 09:40:00,191.37,191.51,191.29,191.35,25449.0,163.4209,163.5404,163.3525,163.4038,25449.0
2016-06-15 09:45:00,191.35,191.46,191.29,191.44,27517.0,163.4038,163.4977,163.3525,163.4806,27517.0
2016-06-15 09:50:00,191.46,191.51,191.37,191.38,16249.0,163.4977,163.5404,163.4209,163.4294,16249.0
2016-06-15 09:55:00,191.37,191.42,191.31,191.39,10572.0,163.4209,163.4636,163.3696,163.4379,10572.0
2016-06-15 10:00:00,191.42,191.59,191.42,191.54,18303.0,163.4636,163.6087,163.4636,163.566,18303.0
2016-06-15 10:05:00,191.56,191.64,191.53,191.57,16504.0,163.5831,163.6514,163.5575,163.5916,16504.0
2016-06-15 10:10:00,191.61,191.64,191.56,191.64,7485.0,163.6258,163.6514,163.5831,163.6514,7485.0
2016-06-15 10:15:00,191.66,191.66,191.53,191.57,14202.0,163.6685,163.6685,163.5575,163.5916,14202.0
2016-06-15 10:20:00,191.58,191.58,191.44,191.44,15372.0,163.6002,163.6002,163.4806,163.4806,15372.0
2016-06-15 10:25:00,191.42,191.44,191.36,191.36,18883.0,163.4636,163.4806,163.4123,163.4123,18883.0
2016-06-15 10:30:00,191.38,191.59,191.36,191.59,23941.0,163.4294,163.6087,163.4123,163.6087,23941.0
2016-06-15 10:35:00,191.62,191.63,191.53,191.6,6818.0,163.6343,163.6429,163.5575,163.6173,6818.0
2016-06-15 10:40:00,191.59,191.59,191.44,191.54,26232.0,163.6087,163.6087,163.4806,163.566,26232.0
2016-06-15 10:45:00,191.52,191.61,191.52,191.55,5668.0,163.549,163.6258,163.549,163.5746,5668.0
2016-06-15 10:50:00,191.58,191.66,191.46,191.48,13038.0,163.6002,163.6685,163.4977,163.5148,13038.0
2016-06-15 10:55:00,191.48,191.58,191.47,191.47,10664.0,163.5148,163.6002,163.5063,163.5063,10664.0
2016-06-15 11:00:00,191.49,191.58,191.49,191.55,4895.0,163.5233,163.6002,163.5233,163.5746,4895.0
2016-06-15 11:05:00,191.58,191.64,191.54,191.57,7160.0,163.6002,163.6514,163.566,163.5916,7160.0
2016-06-15 11:10:00,191.59,191.66,191.58,191.58,6899.0,163.6087,163.6685,163.6002,163.6002,6899.0
2016-06-15 11:15:00,191.59,191.62,191.52,191.52,13449.0,163.6087,163.6343,163.549,163.549,13449.0
2016-06-15 11:20:00,191.53,191.54,191.47,191.52,21907.0,163.5575,163.566,163.5063,163.549,21907.0
2016-06-15 11:25:00,191.53,191.53,191.26,191.26,17154.0,163.5575,163.5575,163.3269,163.3269,17154.0
2016-06-15 11:30:00,191.23,191.28,191.17,191.18,14342.0,163.3013,163.344,163.2501,163.2586,14342.0
2016-06-15 11:35:00,191.18,191.33,191.17,191.25,13061.0,163.2586,163.3867,163.2501,163.3184,13061.0
2016-06-15 11:40:00,191.29,191.34,191.24,191.27,6491.0,163.3525,163.3952,163.3098,163.3355,6491.0
2016-06-15 11:45:00,191.27,191.35,191.2,191.3,7183.0,163.3355,163.4038,163.2757,163.3611,7183.0
2016-06-15 11:50:00,191.31,191.41,191.3,191.39,3730.0,163.3696,163.455,163.3611,163.4379,3730.0
2016-06-15 11:55:00,191.4,191.49,191.38,191.45,12995.0,163.4465,163.5233,163.4294,163.4892,12995.0
2016-06-15 12:00:00,191.45,191.48,191.4,191.4,11149.0,163.4892,163.5148,163.4465,163.4465,11149.0
2016-06-15 12:05:00,191.42,191.46,191.35,191.35,33284.0,163.4636,163.4977,163.4038,163.4038,33284.0
2016-06-15 12:10:00,191.34,191.34,191.29,191.31,3747.0,163.3952,163.3952,163.3525,163.3696,3747.0
2016-06-15 12:15:00,191.34,191.4,191.3,191.39,6540.0,163.3952,163.4465,163.3611,163.4379,6540.0
2016-06-15 12:20:00,191.4,191.44,191.36,191.36,4710.0,163.4465,163.4806,163.4123,163.4123,4710.0
2016-06-15 12:25:00,191.38,191.45,191.33,191.36,14106.0,163.4294,163.4892,163.3867,163.4123,14106.0
2016-06-15 12:30:00,191.36,191.43,191.3,191.4,9197.0,163.4123,163.4721,163.3611,163.4465,9197.0
2016-06-15 12:35:00,191.38,191.39,191.3,191.34,7594.0,163.4294,163.4379,163.3611,163.3952,7594.0
2016-06-15 12:40:00,191.36,191.39,191.33,191.38,4710.0,163.4123,163.4379,163.3867,163.4294,4710.0
2016-06-15 12:45:00,191.36,191.41,191.31,191.34,5619.0,163.4123,163.455,163.3696,163.3952,5619.0
2016-06-15 12:50:00,191.33,191.33,191.24,191.25,5677.0,163.3867,163.3867,163.3098,163.3184,5677.0
2016-06-15 12:55:00,191.22,191.3,191.19,191.19,13778.0,163.2928,163.3611,163.2671,163.2671,13778.0
2016-06-15 13:00:00,191.22,191.28,191.19,191.25,9953.0,163.2928,163.344,163.2671,163.3184,9953.0
2016-06-15 13:05:00,191.2,191.23,191.18,191.2,24455.0,163.2757,163.3013,163.2586,163.2757,24455.0
2016-06-15 13:10:00,191.22,191.25,191.2,191.25,3638.0,163.2928,163.3184,163.2757,163.3184,3638.0
2016-06-15 13:15:00,191.23,191.27,191.21,191.25,10096.0,163.3013,163.3355,163.2842,163.3184,10096.0
2016-06-15 13:20:00,191.28,191.29,191.23,191.26,4135.0,163.344,163.3525,163.3013,163.3269,4135.0
2016-06-15 13:25:00,191.28,191.38,191.26,191.37,11230.0,163.344,163.4294,163.3269,163.4209,11230.0
2016-06-15 13:30:00,191.37,191.42,191.37,191.41,5846.0,163.4209,163.4636,163.4209,163.455,5846.0
2016-06-15 13:35:00,191.39,191.44,191.36,191.44,24223.0,163.4379,163.4806,163.4123,163.4806,24223.0
2016-06-15 13:40:00,191.45,191.51,191.38,191.5,5478.0,163.4892,163.5404,163.4294,163.5319,5478.0
2016-06-15 13:45:00,191.54,191.54,191.46,191.5,4329.0,163.566,163.566,163.4977,163.5319,4329.0
2016-06-15 13:50:00,191.53,191.58,191.51,191.57,10335.0,163.5575,163.6002,163.5404,163.5916,10335.0
2016-06-15 13:55:00,191.57,191.63,191.49,191.52,19552.0,163.5916,163.6429,163.5233,163.549,19552.0
2016-06-15 14:00:00,191.56,191.96,191.46,191.64,65667.0,163.5831,163.9247,163.4977,163.6514,65667.0
2016-06-15 14:05:00,191.69,191.87,191.35,191.41,47168.0,163.6941,163.8478,163.4038,163.455,47168.0
2016-06-15 14:10:00,191.42,191.55,191.27,191.34,26984.0,163.4636,163.5746,163.3355,163.3952,26984.0
2016-06-15 14:15:00,191.36,191.61,191.32,191.44,26571.0,163.4123,163.6258,163.3782,163.4806,26571.0
2016-06-15 14:20:00,191.46,191.47,191.27,191.39,10176.0,163.4977,163.5063,163.3355,163.4379,10176.0
2016-06-15 14:25:00,191.44,191.45,191.22,191.23,19819.0,163.4806,163.4892,163.2928,163.3013,19819.0
2016-06-15 14:30:00,191.23,191.41,191.04,191.37,28684.0,163.3013,163.455,163.1391,163.4209,28684.0
2016-06-15 14:35:00,191.36,191.42,191.27,191.32,8967.0,163.4123,163.4636,163.3355,163.3782,8967.0
2016-06-15 14:40:00,191.3,191.49,191.27,191.47,60105.0,163.3611,163.5233,163.3355,163.5063,60105.0
2016-06-15 14:45:00,191.41,191.64,191.39,191.51,19917.0,163.455,163.6514,163.4379,163.5404,19917.0
2016-06-15 14:50:00,191.52,191.55,191.32,191.38,40237.0,163.549,163.5746,163.3782,163.4294,40237.0
2016-06-15 14:55:00,191.38,191.56,191.37,191.54,11861.0,163.4294,163.5831,163.4209,163.566,11861.0
2016-06-15 15:00:00,191.51,191.55,191.44,191.47,11215.0,163.5404,163.5746,163.4806,163.5063,11215.0
2016-06-15 15:05:00,191.48,191.6,191.48,191.53,10248.0,163.5148,163.6173,163.5148,163.5575,10248.0
2016-06-15 15:10:00,191.53,191.59,191.46,191.58,14164.0,163.5575,163.6087,163.4977,163.6002,14164.0
2016-06-15 15:15:00,191.55,191.56,191.37,191.5,9630.0,163.5746,163.5831,163.4209,163.5319,9630.0
2016-06-15 15:20:00,191.51,191.64,191.5,191.6,12588.0,163.5404,163.6514,163.5319,163.6173,12588.0
2016-06-15 15:25:00,191.57,191.6,191.5,191.53,5364.0,163.5916,163.6173,163.5319,163.5575,5364.0
2016-06-15 15:30:00,191.58,191.62,191.39,191.41,15407.0,163.6002,163.6343,163.4379,163.455,15407.0
2016-06-15 15:35:00,191.4,191.43,191.0,191.02,34306.0,163.4465,163.4721,163.1049,163.122,34306.0
2016-06-15 15:40:00,191.02,191.06,190.77,190.77,30562.0,163.122,163.1561,162.9085,162.9085,30562.0
2016-06-15 15:45:00,190.73,190.73,190.54,190.69,30252.0,162.8743,162.8743,162.7121,162.8402,30252.0
2016-06-15 15:50:00,190.67,190.67,190.36,190.42,42732.0,162.8231,162.8231,162.5584,162.6096,42732.0
2016-06-15 15:55:00,190.41,190.66,190.4,190.56,133259.0,162.6011,162.8146,162.5925,162.7292,133259.0
2016-06-16 09:30:00,189.6,189.71,189.55,189.55,69837.0,161.9094,162.0033,161.8667,161.8667,69837.0
2016-06-16 09:35:00,189.52,189.52,189.29,189.31,29972.0,161.841,161.841,161.6446,161.6617,29972.0
2016-06-16 09:40:00,189.27,189.32,189.21,189.28,33096.0,161.6276,161.6703,161.5763,161.6361,33096.0
2016-06-16 09:45:00,189.25,189.25,189.08,189.21,25776.0,161.6105,161.6105,161.4653,161.5763,25776.0
2016-06-16 09:50:00,189.18,189.18,189.07,189.11,27322.0,161.5507,161.5507,161.4568,161.4909,27322.0
2016-06-16 09:55:00,189.06,189.08,188.85,188.85,61406.0,161.4482,161.4653,161.2689,161.2689,61406.0
2016-06-16 10:00:00,188.87,188.9,188.69,188.81,45600.0,161.286,161.3116,161.1323,161.2347,45600.0
2016-06-16 10:05:00,188.78,188.95,188.67,188.9,29577.0,161.2091,161.3543,161.1152,161.3116,29577.0
2016-06-16 10:10:00,188.9,189.09,188.88,189.07,13251.0,161.3116,161.4738,161.2945,161.4568,13251.0
2016-06-16 10:15:00,189.09,189.13,188.96,188.99,7471.0,161.4738,161.508,161.3628,161.3885,7471.0
2016-06-16 10:20:00,188.98,189.02,188.76,188.76,8952.0,161.3799,161.4141,161.192,161.192,8952.0
2016-06-16 10:25:00,188.75,189.0,188.73,189.0,8018.0,161.1835,161.397,161.1664,161.397,8018.0
2016-06-16 10:30:00,188.98,188.98,188.71,188.74,16540.0,161.3799,161.3799,161.1493,161.175,16540.0
2016-06-16 10:35:00,188.75,188.9,188.57,188.65,31484.0,161.1835,161.3116,161.0298,161.0981,31484.0
2016-06-16 10:40:00,188.6,188.87,188.59,188.82,5823.0,161.0554,161.286,161.0469,161.2433,5823.0
2016-06-16 10:45:00,188.88,188.95,188.86,188.93,28806.0,161.2945,161.3543,161.2774,161.3372,28806.0
2016-06-16 10:50:00,188.92,188.92,188.76,188.91,10251.0,161.3287,161.3287,161.192,161.3201,10251.0
2016-06-16 10:55:00,188.93,189.05,188.93,189.05,16541.0,161.3372,161.4397,161.3372,161.4397,16541.0
2016-06-16 11:00:00,189.04,189.19,189.01,189.19,20687.0,161.4311,161.5592,161.4055,161.5592,20687.0
2016-06-16 11:05:00,189.19,189.25,189.15,189.24,10233.0,161.5592,161.6105,161.5251,161.6019,10233.0
2016-06-16 11:10:00,189.24,189.37,189.19,189.37,12848.0,161.6019,161.713,161.5592,161.713,12848.0
2016-06-16 11:15:00,189.34,189.35,189.1,189.17,20609.0,161.6873,161.6959,161.4824,161.5422,20609.0
2016-06-16 11:20:00,189.15,189.34,189.14,189.33,14824.0,161.5251,161.6873,161.5165,161.6788,14824.0
2016-06-16 11:25:00,189.35,189.75,189.35,189.72,37526.0,161.6959,162.0375,161.6959,162.0118,37526.0
2016-06-16 11:30:00,189.73,189.83,189.55,189.62,171127.0,162.0204,162.1058,161.8667,161.9264,171127.0
2016-06-16 11:35:00,189.61,189.62,189.51,189.58,182590.0,161.9179,161.9264,161.8325,161.8923,182590.0
2016-06-16 11:40:00,189.59,189.59,189.43,189.47,14153.0,161.9008,161.9008,161.7642,161.7983,14153.0
2016-06-16 11:45:00,189.45,189.45,189.33,189.41,29135.0,161.7813,161.7813,161.6788,161.7471,29135.0
2016-06-16 11:50:00,189.4,189.42,189.29,189.39,7510.0,161.7386,161.7557,161.6446,161.73,7510.0
2016-06-16 11:55:00,189.36,189.36,189.17,189.17,23425.0,161.7044,161.7044,161.5422,161.5422,23425.0
2016-06-16 12:00:00,189.18,189.33,189.09,189.33,12219.0,161.5507,161.6788,161.4738,161.6788,12219.0
2016-06-16 12:05:00,189.31,189.34,189.25,189.34,15319.0,161.6617,161.6873,161.6105,161.6873,15319.0
2016-06-16 12:10:00,189.36,189.4,189.24,189.4,9983.0,161.7044,161.7386,161.6019,161.7386,9983.0
2016-06-16 12:15:00,189.41,189.62,189.37,189.62,19683.0,161.7471,161.9264,161.713,161.9264,19683.0
2016-06-16 12:20:00,189.72,189.99,189.6,189.99,73825.0,162.0118,162.2424,161.9094,162.2424,73825.0
2016-06-16 12:25:00,190.04,190.15,189.93,190.02,52854.0,162.2851,162.379,162.1912,162.268,52854.0
2016-06-16 12:30:00,190.01,190.04,189.87,189.89,13435.0,162.2595,162.2851,162.1399,162.157,13435.0
2016-06-16 12:35:00,189.94,190.24,189.89,190.2,27093.0,162.1997,162.4559,162.157,162.4217,27093.0
2016-06-16 12:40:00,190.18,190.52,190.12,190.47,26819.0,162.4047,162.695,162.3534,162.6523,26819.0
2016-06-16 12:45:00,190.5,190.52,190.25,190.26,32016.0,162.6779,162.695,162.4644,162.473,32016.0
2016-06-16 12:50:00,190.31,190.31,190.08,190.18,13369.0,162.5157,162.5157,162.3193,162.4047,13369.0
2016-06-16 12:55:00,190.19,190.23,190.13,190.19,5407.0,162.4132,162.4474,162.362,162.4132,5407.0
2016-06-16 13:00:00,190.21,190.53,190.21,190.37,14492.0,162.4303,162.7035,162.4303,162.5669,14492.0
2016-06-16 13:05:00,190.41,190.41,190.16,190.29,25270.0,162.6011,162.6011,162.3876,162.4986,25270.0
2016-06-16 13:10:00,190.34,190.52,190.24,190.29,18321.0,162.5413,162.695,162.4559,162.4986,18321.0
2016-06-16 13:15:00,190.27,190.33,190.2,190.32,2748.0,162.4815,162.5327,162.4217,162.5242,2748.0
2016-06-16 13:20:00,190.31,190.34,190.12,190.23,15319.0,162.5157,162.5413,162.3534,162.4474,15319.0
2016-06-16 13:25:00,190.28,190.42,190.19,190.23,7558.0,162.4901,162.6096,162.4132,162.4474,7558.0
2016-06-16 13:30:00,190.29,190.33,190.0,190.07,10638.0,162.4986,162.5327,162.2509,162.3107,10638.0
2016-06-16 13:35:00,190.06,190.29,190.06,190.28,7102.0,162.3022,162.4986,162.3022,162.4901,7102.0
2016-06-16 13:40:00,190.29,190.29,190.16,190.17,8849.0,162.4986,162.4986,162.3876,162.3961,8849.0
2016-06-16 13:45:00,190.2,190.22,189.92,190.04,8807.0,162.4217,162.4388,162.1826,162.2851,8807.0
2016-06-16 13:50:00,190.06,190.06,189.9,190.0,15934.0,162.3022,162.3022,162.1655,162.2509,15934.0
2016-06-16 13:55:00,190.08,190.09,189.92,189.92,13140.0,162.3193,162.3278,162.1826,162.1826,13140.0
2016-06-16 14:00:00,189.95,190.25,189.91,190.25,31245.0,162.2082,162.4644,162.1741,162.4644,31245.0
2016-06-16 14:05:00,190.23,190.27,190.15,190.25,19320.0,162.4474,162.4815,162.379,162.4644,19320.0
2016-06-16 14:10:00,190.24,190.6,190.21,190.52,55484.0,162.4559,162.7633,162.4303,162.695,55484.0
2016-06-16 14:15:00,190.52,190.81,190.52,190.71,21698.0,162.695,162.9426,162.695,162.8572,21698.0
2016-06-16 14:20:00,190.7,190.73,190.54,190.68,8885.0,162.8487,162.8743,162.7121,162.8316,8885.0
2016-06-16 14:25:00,190.66,190.7,190.39,190.44,8605.0,162.8146,162.8487,162.584,162.6267,8605.0
2016-06-16 14:30:00,190.47,190.57,190.43,190.47,21213.0,162.6523,162.7377,162.6181,162.6523,21213.0
2016-06-16 14:35:00,190.48,190.6,190.42,190.42,10505.0,162.6608,162.7633,162.6096,162.6096,10505.0
2016-06-16 14:40:00,190.46,190.61,190.45,190.57,5022.0,162.6438,162.7719,162.6352,162.7377,5022.0
2016-06-16 14:45:00,190.58,190.68,190.51,190.68,14835.0,162.7462,162.8316,162.6865,162.8316,14835.0
2016-06-16 14:50:00,190.69,190.9,190.61,190.9,21647.0,162.8402,163.0195,162.7719,163.0195,21647.0
2016-06-16 14:55:00,190.93,190.93,190.65,190.65,40394.0,163.0451,163.0451,162.806,162.806,40394.0
2016-06-16 15:00:00,190.69,190.8,190.67,190.72,45040.0,162.8402,162.9341,162.8231,162.8658,45040.0
2016-06-16 15:05:00,190.72,190.79,190.6,190.72,53212.0,162.8658,162.9256,162.7633,162.8658,53212.0
2016-06-16 15:10:00,190.74,190.87,190.72,190.83,23012.0,162.8829,162.9939,162.8658,162.9597,23012.0
2016-06-16 15:15:00,190.83,190.98,190.79,190.85,32761.0,162.9597,163.0878,162.9256,162.9768,32761.0
2016-06-16 15:20:00,190.86,191.02,190.75,190.97,41932.0,162.9853,163.122,162.8914,163.0793,41932.0
2016-06-16 15:25:00,191.0,191.16,190.95,191.09,46479.0,163.1049,163.2415,163.0622,163.1818,46479.0
2016-06-16 15:30:00,191.12,191.28,191.12,191.25,22860.0,163.2074,163.344,163.2074,163.3184,22860.0
2016-06-16 15:35:00,191.23,191.23,191.06,191.12,14517.0,163.3013,163.3013,163.1561,163.2074,14517.0
2016-06-16 15:40:00,191.19,191.31,191.13,191.29,20836.0,163.2671,163.3696,163.2159,163.3525,20836.0
2016-06-16 15:45:00,191.27,191.33,191.11,191.23,25578.0,163.3355,163.3867,163.1988,163.3013,25578.0
2016-06-16 15:50:00,191.22,191.22,191.09,191.14,35578.0,163.2928,163.2928,163.1818,163.2244,35578.0
2016-06-16 15:55:00,191.13,191.26,191.05,191.17,100370.0,163.2159,163.3269,163.1476,163.2501,100370.0
2016-06-17 09:30:00,191.1,191.1,190.69,190.81,51833.0,163.1903,163.1903,162.8402,162.9426,51833.0
2016-06-17 09:35:00,190.75,190.75,190.53,190.54,14980.0,162.8914,162.8914,162.7035,162.7121,14980.0
2016-06-17 09:40:00,190.5,190.8,190.49,190.77,35115.0,162.6779,162.9341,162.6694,162.9085,35115.0
2016-06-17 09:45:00,190.74,190.77,190.51,190.55,32880.0,162.8829,162.9085,162.6865,162.7206,32880.0
2016-06-17 09:50:00,190.58,190.86,190.53,190.63,46277.0,162.7462,162.9853,162.7035,162.7889,46277.0
2016-06-17 09:55:00,190.65,190.77,190.58,190.77,17677.0,162.806,162.9085,162.7462,162.9085,17677.0
2016-06-17 10:00:00,190.76,190.77,190.5,190.63,39997.0,162.8999,162.9085,162.6779,162.7889,39997.0
2016-06-17 10:05:00,190.62,190.73,190.59,190.7,21614.0,162.7804,162.8743,162.7548,162.8487,21614.0
2016-06-17 10:10:00,190.69,190.88,190.68,190.77,20068.0,162.8402,163.0024,162.8316,162.9085,20068.0
2016-06-17 10:15:00,190.79,190.96,190.78,190.91,21513.0,162.9256,163.0707,162.917,163.028,21513.0
2016-06-17 10:20:00,190.9,190.9,190.65,190.68,28148.0,163.0195,163.0195,162.806,162.8316,28148.0
2016-06-17 10:25:00,190.68,190.68,190.38,190.45,42321.0,162.8316,162.8316,162.5754,162.6352,42321.0
2016-06-17 10:30:00,190.35,190.37,190.04,190.2,41963.0,162.5498,162.5669,162.2851,162.4217,41963.0
2016-06-17 10:35:00,190.2,190.31,190.12,190.31,22155.0,162.4217,162.5157,162.3534,162.5157,22155.0
2016-06-17 10:40:00,190.3,190.33,190.23,190.29,24763.0,162.5071,162.5327,162.4474,162.4986,24763.0
2016-06-17 10:45:00,190.31,190.47,190.31,190.45,14396.0,162.5157,162.6523,162.5157,162.6352,14396.0
2016-06-17 10:50:00,190.4,190.43,190.27,190.32,14162.0,162.5925,162.6181,162.4815,162.5242,14162.0
2016-06-17 10:55:00,190.3,190.35,190.25,190.27,8306.0,162.5071,162.5498,162.4644,162.4815,8306.0
2016-06-17 11:00:00,190.24,190.27,189.95,190.01,24402.0,162.4559,162.4815,162.2082,162.2595,24402.0
2016-06-17 11:05:00,190.01,190.15,189.97,190.11,12581.0,162.2595,162.379,162.2253,162.3449,12581.0
2016-06-17 11:10:00,190.03,190.09,189.85,189.95,26506.0,162.2766,162.3278,162.1229,162.2082,26506.0
2016-06-17 11:15:00,189.96,190.08,189.84,190.04,24371.0,162.2168,162.3193,162.1143,162.2851,24371.0
2016-06-17 11:20:00,190.05,190.11,190.03,190.04,11167.0,162.2936,162.3449,162.2766,162.2851,11167.0
2016-06-17 11:25:00,190.03,190.08,189.78,189.81,4758.0,162.2766,162.3193,162.0631,162.0887,4758.0
2016-06-17 11:30:00,189.77,189.92,189.73,189.91,13951.0,162.0545,162.1826,162.0204,162.1741,13951.0
2016-06-17 11:35:00,189.89,189.98,189.8,189.97,33536.0,162.157,162.2339,162.0802,162.2253,33536.0
2016-06-17 11:40:00,189.97,190.11,189.97,190.08,15171.0,162.2253,162.3449,162.2253,162.3193,15171.0
2016-06-17 11:45:00,190.04,190.15,190.02,190.11,9760.0,162.2851,162.379,162.268,162.3449,9760.0
2016-06-17 11:50:00,190.13,190.19,190.06,190.06,9507.0,162.362,162.4132,162.3022,162.3022,9507.0
2016-06-17 11:55:00,190.04,190.08,189.92,190.04,11007.0,162.2851,162.3193,162.1826,162.2851,11007.0
2016-06-17 12:00:00,190.07,190.25,190.07,190.22,10625.0,162.3107,162.4644,162.3107,162.4388,10625.0
2016-06-17 12:05:00,190.22,190.45,190.2,190.41,15340.0,162.4388,162.6352,162.4217,162.6011,15340.0
2016-06-17 12:10:00,190.48,190.52,190.46,190.49,8198.0,162.6608,162.695,162.6438,162.6694,8198.0
2016-06-17 12:15:00,190.53,190.53,190.37,190.38,6018.0,162.7035,162.7035,162.5669,162.5754,6018.0
2016-06-17 12:20:00,190.47,190.47,190.36,190.36,2284.0,162.6523,162.6523,162.5584,162.5584,2284.0
2016-06-17 12:25:00,190.39,190.44,190.33,190.44,31027.0,162.584,162.6267,162.5327,162.6267,31027.0
2016-06-17 12:30:00,190.43,190.43,190.3,190.3,2547.0,162.6181,162.6181,162.5071,162.5071,2547.0
2016-06-17 12:35:00,190.29,190.36,190.26,190.27,5266.0,162.4986,162.5584,162.473,162.4815,5266.0
2016-06-17 12:40:00,190.27,190.32,190.24,190.32,5797.0,162.4815,162.5242,162.4559,162.5242,5797.0
2016-06-17 12:45:00,190.35,190.38,190.18,190.18,1978.0,162.5498,162.5754,162.4047,162.4047,1978.0
2016-06-17 12:50:00,190.24,190.24,190.14,190.14,6645.0,162.4559,162.4559,162.3705,162.3705,6645.0
2016-06-17 12:55:00,190.17,190.21,190.15,190.2,6702.0,162.3961,162.4303,162.379,162.4217,6702.0
2016-06-17 13:00:00,190.2,190.21,189.99,190.06,34528.0,162.4217,162.4303,162.2424,162.3022,34528.0
2016-06-17 13:05:00,190.11,190.29,190.11,190.29,8466.0,162.3449,162.4986,162.3449,162.4986,8466.0
2016-06-17 13:10:00,190.3,190.35,190.21,190.33,5289.0,162.5071,162.5498,162.4303,162.5327,5289.0
2016-06-17 13:15:00,190.34,190.43,190.3,190.41,4181.0,162.5413,162.6181,162.5071,162.6011,4181.0
2016-06-17 13:20:00,190.39,190.44,190.34,190.4,6046.0,162.584,162.6267,162.5413,162.5925,6046.0
2016-06-17 13:25:00,190.43,190.51,190.4,190.41,7255.0,162.6181,162.6865,162.5925,162.6011,7255.0
2016-06-17 13:30:00,190.41,190.41,190.34,190.37,4844.0,162.6011,162.6011,162.5413,162.5669,4844.0
2016-06-17 13:35:00,190.35,190.36,190.3,190.3,6630.0,162.5498,162.5584,162.5071,162.5071,6630.0
2016-06-17 13:40:00,190.43,190.54,190.41,190.43,5271.0,162.6181,162.7121,162.6011,162.6181,5271.0
2016-06-17 13:45:00,190.42,190.48,190.42,190.48,5717.0,162.6096,162.6608,162.6096,162.6608,5717.0
2016-06-17 13:50:00,190.48,190.61,190.43,190.43,10241.0,162.6608,162.7719,162.6181,162.6181,10241.0
2016-06-17 13:55:00,190.42,190.52,190.42,190.5,13167.0,162.6096,162.695,162.6096,162.6779,13167.0
2016-06-17 14:00:00,190.47,190.56,190.44,190.46,9855.0,162.6523,162.7292,162.6267,162.6438,9855.0
2016-06-17 14:05:00,190.45,190.45,190.26,190.38,16792.0,162.6352,162.6352,162.473,162.5754,16792.0
2016-06-17 14:10:00,190.43,190.48,190.4,190.47,4631.0,162.6181,162.6608,162.5925,162.6523,4631.0
2016-06-17 14:15:00,190.45,190.59,190.4,190.4,70095.0,162.6352,162.7548,162.5925,162.5925,70095.0
2016-06-17 14:20:00,190.41,190.62,190.36,190.58,44006.0,162.6011,162.7804,162.5584,162.7462,44006.0
2016-06-17 14:25:00,190.57,190.65,190.55,190.61,5449.0,162.7377,162.806,162.7206,162.7719,5449.0
2016-06-17 14:30:00,190.58,190.82,190.55,190.79,20791.0,162.7462,162.9512,162.7206,162.9256,20791.0
2016-06-17 14:35:00,190.78,190.81,190.7,190.71,9881.0,162.917,162.9426,162.8487,162.8572,9881.0
2016-06-17 14:40:00,190.74,190.88,190.62,190.8,17119.0,162.8829,163.0024,162.7804,162.9341,17119.0
2016-06-17 14:45:00,190.82,190.83,190.74,190.81,14127.0,162.9512,162.9597,162.8829,162.9426,14127.0
2016-06-17 14:50:00,190.81,190.86,190.79,190.83,11275.0,162.9426,162.9853,162.9256,162.9597,11275.0
2016-06-17 14:55:00,190.81,190.81,190.72,190.73,5612.0,162.9426,162.9426,162.8658,162.8743,5612.0
2016-06-17 15:00:00,190.76,190.78,190.69,190.71,16196.0,162.8999,162.917,162.8402,162.8572,16196.0
2016-06-17 15:05:00,190.71,190.71,190.65,190.65,10184.0,162.8572,162.8572,162.806,162.806,10184.0
2016-06-17 15:10:00,190.65,190.69,190.57,190.67,9658.0,162.806,162.8402,162.7377,162.8231,9658.0
2016-06-17 15:15:00,190.61,190.61,190.46,190.56,16282.0,162.7719,162.7719,162.6438,162.7292,16282.0
2016-06-17 15:20:00,190.58,190.62,190.52,190.57,9259.0,162.7462,162.7804,162.695,162.7377,9259.0
2016-06-17 15:25:00,190.57,190.62,190.55,190.57,8377.0,162.7377,162.7804,162.7206,162.7377,8377.0
2016-06-17 15:30:00,190.57,190.6,190.49,190.58,7107.0,162.7377,162.7633,162.6694,162.7462,7107.0
2016-06-17 15:35:00,190.61,190.64,190.51,190.51,6115.0,162.7719,162.7975,162.6865,162.6865,6115.0
2016-06-17 15:40:00,190.49,190.51,190.35,190.49,35481.0,162.6694,162.6865,162.5498,162.6694,35481.0
2016-06-17 15:45:00,190.51,190.54,190.43,190.51,11136.0,162.6865,162.7121,162.6181,162.6865,11136.0
2016-06-17 15:50:00,190.52,190.58,190.45,190.56,29535.0,162.695,162.7462,162.6352,162.7292,29535.0
2016-06-17 15:55:00,190.55,190.59,190.48,190.48,70078.0,162.7206,162.7548,162.6608,162.6608,70078.0
2016-06-20 09:30:00,192.56,192.86,192.51,192.75,113203.0,164.4371,164.6932,164.3944,164.5993,113203.0
2016-06-20 09:35:00,192.87,192.93,192.72,192.89,28141.0,164.7018,164.753,164.5737,164.7189,28141.0
2016-06-20 09:40:00,192.93,193.04,192.92,192.96,28469.0,164.753,164.847,164.7445,164.7786,28469.0
2016-06-20 09:45:00,193.04,193.04,192.83,192.88,20135.0,164.847,164.847,164.6676,164.7103,20135.0
2016-06-20 09:50:00,192.9,192.9,192.73,192.77,9376.0,164.7274,164.7274,164.5822,164.6164,9376.0
2016-06-20 09:55:00,192.77,192.83,192.73,192.83,9345.0,164.6164,164.6676,164.5822,164.6676,9345.0
2016-06-20 10:00:00,192.83,193.1,192.82,193.1,4128.0,164.6676,164.8982,164.6591,164.8982,4128.0
2016-06-20 10:05:00,193.15,193.26,193.11,193.15,14945.0,164.9409,165.0348,164.9067,164.9409,14945.0
2016-06-20 10:10:00,193.14,193.19,193.03,193.03,5086.0,164.9324,164.9751,164.8384,164.8384,5086.0
2016-06-20 10:15:00,193.05,193.12,193.0,193.07,13288.0,164.8555,164.9153,164.8128,164.8726,13288.0
2016-06-20 10:20:00,193.1,193.12,193.0,193.06,6324.0,164.8982,164.9153,164.8128,164.864,6324.0
2016-06-20 10:25:00,193.09,193.09,192.93,193.0,4669.0,164.8897,164.8897,164.753,164.8128,4669.0
2016-06-20 10:30:00,193.01,193.02,192.89,192.96,22364.0,164.8213,164.8299,164.7189,164.7786,22364.0
2016-06-20 10:35:00,192.97,192.99,192.77,192.82,9910.0,164.7872,164.8043,164.6164,164.6591,9910.0
2016-06-20 10:40:00,192.82,192.91,192.82,192.86,16362.0,164.6591,164.7359,164.6591,164.6932,16362.0
2016-06-20 10:45:00,192.91,192.91,192.84,192.86,3860.0,164.7359,164.7359,164.6762,164.6932,3860.0
2016-06-20 10:50:00,192.87,192.9,192.84,192.87,3060.0,164.7018,164.7274,164.6762,164.7018,3060.0
2016-06-20 10:55:00,192.89,192.93,192.87,192.89,18940.0,164.7189,164.753,164.7018,164.7189,18940.0
2016-06-20 11:00:00,192.87,192.94,192.84,192.84,8823.0,164.7018,164.7616,164.6762,164.6762,8823.0
2016-06-20 11:05:00,192.9,193.01,192.88,192.98,9682.0,164.7274,164.8213,164.7103,164.7957,9682.0
2016-06-20 11:10:00,192.98,193.0,192.86,192.87,7439.0,164.7957,164.8128,164.6932,164.7018,7439.0
2016-06-20 11:15:00,192.84,192.89,192.8,192.89,4142.0,164.6762,164.7189,164.642,164.7189,4142.0
2016-06-20 11:20:00,192.93,192.94,192.83,192.84,3351.0,164.753,164.7616,164.6676,164.6762,3351.0
2016-06-20 11:25:00,192.84,192.93,192.84,192.86,12152.0,164.6762,164.753,164.6762,164.6932,12152.0
2016-06-20 11:30:00,192.85,192.86,192.81,192.83,6761.0,164.6847,164.6932,164.6505,164.6676,6761.0
2016-06-20 11:35:00,192.86,192.9,192.81,192.9,3604.0,164.6932,164.7274,164.6505,164.7274,3604.0
2016-06-20 11:40:00,192.87,192.89,192.78,192.78,2608.0,164.7018,164.7189,164.6249,164.6249,2608.0
2016-06-20 11:45:00,192.81,192.82,192.55,192.55,3763.0,164.6505,164.6591,164.4285,164.4285,3763.0
2016-06-20 11:50:00,192.63,192.64,192.49,192.52,5956.0,164.4968,164.5054,164.3773,164.4029,5956.0
2016-06-20 11:55:00,192.55,192.63,192.47,192.63,3043.0,164.4285,164.4968,164.3602,164.4968,3043.0
2016-06-20 12:00:00,192.67,192.67,192.59,192.63,8478.0,164.531,164.531,164.4627,164.4968,8478.0
2016-06-20 12:05:00,192.63,192.64,192.59,192.61,11218.0,164.4968,164.5054,164.4627,164.4798,11218.0
2016-06-20 12:10:00,192.64,192.64,192.5,192.54,3848.0,164.5054,164.5054,164.3858,164.42,3848.0
2016-06-20 12:15:00,192.53,192.58,192.48,192.56,5666.0,164.4114,164.4541,164.3687,164.4371,5666.0
2016-06-20 12:20:00,192.56,192.59,192.52,192.59,1935.0,164.4371,164.4627,164.4029,164.4627,1935.0
2016-06-20 12:25:00,192.59,192.6,192.5,192.55,1572.0,164.4627,164.4712,164.3858,164.4285,1572.0
2016-06-20 12:30:00,192.61,192.61,192.56,192.59,850.0,164.4798,164.4798,164.4371,164.4627,850.0
2016-06-20 12:35:00,192.64,192.64,192.57,192.58,4437.0,164.5054,164.5054,164.4456,164.4541,4437.0
2016-06-20 12:40:00,192.54,192.59,192.53,192.54,7265.0,164.42,164.4627,164.4114,164.42,7265.0
2016-06-20 12:45:00,192.53,192.61,192.46,192.59,6736.0,164.4114,164.4798,164.3517,164.4627,6736.0
2016-06-20 12:50:00,192.56,192.69,192.56,192.69,8111.0,164.4371,164.5481,164.4371,164.5481,8111.0
2016-06-20 12:55:00,192.71,192.76,192.64,192.66,3298.0,164.5652,164.6079,164.5054,164.5225,3298.0
2016-06-20 13:00:00,192.66,192.72,192.65,192.71,5897.0,164.5225,164.5737,164.5139,164.5652,5897.0
2016-06-20 13:05:00,192.73,192.73,192.65,192.69,2337.0,164.5822,164.5822,164.5139,164.5481,2337.0
2016-06-20 13:10:00,192.69,192.69,192.35,192.35,13497.0,164.5481,164.5481,164.2577,164.2577,13497.0
2016-06-20 13:15:00,192.33,192.48,192.33,192.45,8978.0,164.2407,164.3687,164.2407,164.3431,8978.0
2016-06-20 13:20:00,192.45,192.53,192.39,192.53,12237.0,164.3431,164.4114,164.2919,164.4114,12237.0
2016-06-20 13:25:00,192.46,192.49,192.32,192.37,28699.0,164.3517,164.3773,164.2321,164.2748,28699.0
2016-06-20 13:30:00,192.37,192.45,192.35,192.42,3517.0,164.2748,164.3431,164.2577,164.3175,3517.0
2016-06-20 13:35:00,192.39,192.49,192.39,192.44,5052.0,164.2919,164.3773,164.2919,164.3346,5052.0
2016-06-20 13:40:00,192.46,192.55,192.42,192.55,15141.0,164.3517,164.4285,164.3175,164.4285,15141.0
2016-06-20 13:45:00,192.54,192.57,192.49,192.56,8139.0,164.42,164.4456,164.3773,164.4371,8139.0
2016-06-20 13:50:00,192.54,192.62,192.54,192.58,4075.0,164.42,164.4883,164.42,164.4541,4075.0
2016-06-20 13:55:00,192.56,192.6,192.55,192.57,4683.0,164.4371,164.4712,164.4285,164.4456,4683.0
2016-06-20 14:00:00,192.57,192.57,192.5,192.55,8930.0,164.4456,164.4456,164.3858,164.4285,8930.0
2016-06-20 14:05:00,192.51,192.51,192.37,192.4,14427.0,164.3944,164.3944,164.2748,164.3004,14427.0
2016-06-20 14:10:00,192.39,192.46,192.34,192.35,45393.0,164.2919,164.3517,164.2492,164.2577,45393.0
2016-06-20 14:15:00,192.35,192.42,192.28,192.33,12999.0,164.2577,164.3175,164.198,164.2407,12999.0
2016-06-20 14:20:00,192.36,192.44,192.34,192.44,3633.0,164.2663,164.3346,164.2492,164.3346,3633.0
2016-06-20 14:25:00,192.36,192.36,192.2,192.27,17984.0,164.2663,164.2663,164.1296,164.1894,17984.0
2016-06-20 14:30:00,192.23,192.31,192.21,192.28,3837.0,164.1553,164.2236,164.1382,164.198,3837.0
2016-06-20 14:35:00,192.33,192.36,192.23,192.24,5544.0,164.2407,164.2663,164.1553,164.1638,5544.0
2016-06-20 14:40:00,192.27,192.36,192.21,192.31,7915.0,164.1894,164.2663,164.1382,164.2236,7915.0
2016-06-20 14:45:00,192.32,192.44,192.31,192.44,3470.0,164.2321,164.3346,164.2236,164.3346,3470.0
2016-06-20 14:50:00,192.46,192.53,192.38,192.5,9366.0,164.3517,164.4114,164.2834,164.3858,9366.0
2016-06-20 14:55:00,192.51,192.53,192.46,192.52,6290.0,164.3944,164.4114,164.3517,164.4029,6290.0
2016-06-20 15:00:00,192.55,192.55,192.45,192.48,9999.0,164.4285,164.4285,164.3431,164.3687,9999.0
2016-06-20 15:05:00,192.55,192.56,192.36,192.41,8773.0,164.4285,164.4371,164.2663,164.309,8773.0
2016-06-20 15:10:00,192.41,192.41,192.34,192.35,10677.0,164.309,164.309,164.2492,164.2577,10677.0
2016-06-20 15:15:00,192.36,192.36,192.13,192.19,9798.0,164.2663,164.2663,164.0699,164.1211,9798.0
2016-06-20 15:20:00,192.18,192.24,192.14,192.19,3898.0,164.1126,164.1638,164.0784,164.1211,3898.0
2016-06-20 15:25:00,192.14,192.14,191.98,192.0,14102.0,164.0784,164.0784,163.9418,163.9588,14102.0
2016-06-20 15:30:00,191.99,192.06,191.98,191.98,4306.0,163.9503,164.0101,163.9418,163.9418,4306.0
2016-06-20 15:35:00,191.98,192.06,191.98,192.0,13842.0,163.9418,164.0101,163.9418,163.9588,13842.0
2016-06-20 15:40:00,192.01,192.16,191.97,192.09,21626.0,163.9674,164.0955,163.9332,164.0357,21626.0
2016-06-20 15:45:00,192.09,192.09,191.76,191.77,33454.0,164.0357,164.0357,163.7539,163.7624,33454.0
2016-06-20 15:50:00,191.76,191.76,191.57,191.57,19817.0,163.7539,163.7539,163.5916,163.5916,19817.0
2016-06-20 15:55:00,191.58,191.78,191.56,191.66,147359.0,163.6002,163.771,163.5831,163.6685,147359.0
2016-06-21 09:30:00,191.15,191.21,190.93,190.99,47384.0,164.0464,164.0979,163.8576,163.9091,47384.0
2016-06-21 09:35:00,190.96,191.04,190.89,190.98,22212.0,163.8834,163.952,163.8233,163.9005,22212.0
2016-06-21 09:40:00,190.97,191.08,190.83,190.99,23735.0,163.8919,163.9863,163.7718,163.9091,23735.0
2016-06-21 09:45:00,191.0,191.08,190.81,191.07,27325.0,163.9177,163.9863,163.7546,163.9778,27325.0
2016-06-21 09:50:00,191.05,191.09,190.86,191.03,21669.0,163.9606,163.9949,163.7975,163.9434,21669.0
2016-06-21 09:55:00,191.05,191.05,190.92,190.99,12008.0,163.9606,163.9606,163.849,163.9091,12008.0
2016-06-21 10:00:00,190.96,190.99,190.72,190.72,31770.0,163.8834,163.9091,163.6774,163.6774,31770.0
2016-06-21 10:05:00,190.7,190.89,190.7,190.83,13776.0,163.6602,163.8233,163.6602,163.7718,13776.0
2016-06-21 10:10:00,190.82,191.14,190.81,191.07,17279.0,163.7632,164.0378,163.7546,163.9778,17279.0
2016-06-21 10:15:00,191.1,191.1,190.95,191.03,22743.0,164.0035,164.0035,163.8748,163.9434,22743.0
2016-06-21 10:20:00,190.99,190.99,190.65,190.74,32568.0,163.9091,163.9091,163.6173,163.6946,32568.0
2016-06-21 10:25:00,190.77,191.0,190.74,190.93,28459.0,163.7203,163.9177,163.6946,163.8576,28459.0
2016-06-21 10:30:00,190.95,191.09,190.9,190.98,11102.0,163.8748,163.9949,163.8319,163.9005,11102.0
2016-06-21 10:35:00,190.98,190.99,190.86,190.91,14931.0,163.9005,163.9091,163.7975,163.8405,14931.0
2016-06-21 10:40:00,190.93,191.06,190.84,191.06,10249.0,163.8576,163.9692,163.7804,163.9692,10249.0
2016-06-21 10:45:00,191.06,191.07,190.9,190.94,10810.0,163.9692,163.9778,163.8319,163.8662,10810.0
2016-06-21 10:50:00,190.93,191.03,190.89,191.01,9597.0,163.8576,163.9434,163.8233,163.9263,9597.0
2016-06-21 10:55:00,191.01,191.03,190.87,190.94,12313.0,163.9263,163.9434,163.8061,163.8662,12313.0
2016-06-21 11:00:00,190.93,191.3,190.9,191.2,21862.0,163.8576,164.1752,163.8319,164.0893,21862.0
2016-06-21 11:05:00,191.26,191.3,191.15,191.21,15121.0,164.1408,164.1752,164.0464,164.0979,15121.0
2016-06-21 11:10:00,191.22,191.33,191.12,191.33,33755.0,164.1065,164.2009,164.0207,164.2009,33755.0
2016-06-21 11:15:00,191.36,191.44,191.31,191.34,16056.0,164.2266,164.2953,164.1837,164.2095,16056.0
2016-06-21 11:20:00,191.37,191.38,191.19,191.2,18006.0,164.2352,164.2438,164.0808,164.0893,18006.0
2016-06-21 11:25:00,191.2,191.24,191.11,191.11,49241.0,164.0893,164.1237,164.0121,164.0121,49241.0
2016-06-21 11:30:00,191.12,191.12,190.89,190.9,32527.0,164.0207,164.0207,163.8233,163.8319,32527.0
2016-06-21 11:35:00,190.94,191.0,190.92,190.99,19499.0,163.8662,163.9177,163.849,163.9091,19499.0
2016-06-21 11:40:00,190.99,191.01,190.96,191.0,9501.0,163.9091,163.9263,163.8834,163.9177,9501.0
2016-06-21 11:45:00,190.97,191.01,190.9,190.97,10012.0,163.8919,163.9263,163.8319,163.8919,10012.0
2016-06-21 11:50:00,190.97,190.98,190.9,190.92,46870.0,163.8919,163.9005,163.8319,163.849,46870.0
2016-06-21 11:55:00,190.95,191.11,190.95,191.08,8352.0,163.8748,164.0121,163.8748,163.9863,8352.0
2016-06-21 12:00:00,191.08,191.12,191.05,191.07,16682.0,163.9863,164.0207,163.9606,163.9778,16682.0
2016-06-21 12:05:00,191.04,191.11,190.98,191.06,10981.0,163.952,164.0121,163.9005,163.9692,10981.0
2016-06-21 12:10:00,191.06,191.06,190.99,191.0,9478.0,163.9692,163.9692,163.9091,163.9177,9478.0
2016-06-21 12:15:00,191.06,191.14,191.02,191.13,12721.0,163.9692,164.0378,163.9349,164.0293,12721.0
2016-06-21 12:20:00,191.13,191.22,191.11,191.22,20288.0,164.0293,164.1065,164.0121,164.1065,20288.0
2016-06-21 12:25:00,191.22,191.28,191.21,191.28,10346.0,164.1065,164.158,164.0979,164.158,10346.0
2016-06-21 12:30:00,191.28,191.31,191.21,191.22,14925.0,164.158,164.1837,164.0979,164.1065,14925.0
2016-06-21 12:35:00,191.23,191.3,191.23,191.25,11941.0,164.1151,164.1752,164.1151,164.1322,11941.0
2016-06-21 12:40:00,191.24,191.26,191.21,191.23,12118.0,164.1237,164.1408,164.0979,164.1151,12118.0
2016-06-21 12:45:00,191.23,191.24,191.15,191.16,27914.0,164.1151,164.1237,164.0464,164.055,27914.0
2016-06-21 12:50:00,191.15,191.17,191.08,191.1,12935.0,164.0464,164.0636,163.9863,164.0035,12935.0
2016-06-21 12:55:00,191.09,191.13,191.06,191.06,16278.0,163.9949,164.0293,163.9692,163.9692,16278.0
2016-06-21 13:00:00,191.08,191.11,191.05,191.09,12554.0,163.9863,164.0121,163.9606,163.9949,12554.0
2016-06-21 13:05:00,191.07,191.2,191.07,191.16,11380.0,163.9778,164.0893,163.9778,164.055,11380.0
2016-06-21 13:10:00,191.15,191.15,191.05,191.1,13737.0,164.0464,164.0464,163.9606,164.0035,13737.0
2016-06-21 13:15:00,191.09,191.19,191.09,191.15,11842.0,163.9949,164.0808,163.9949,164.0464,11842.0
2016-06-21 13:20:00,191.15,191.15,190.97,190.98,18773.0,164.0464,164.0464,163.8919,163.9005,18773.0
2016-06-21 13:25:00,190.97,191.02,190.97,191.02,16594.0,163.8919,163.9349,163.8919,163.9349,16594.0
2016-06-21 13:30:00,190.99,191.07,190.95,190.95,12722.0,163.9091,163.9778,163.8748,163.8748,12722.0
2016-06-21 13:35:00,190.94,190.95,190.85,190.9,17978.0,163.8662,163.8748,163.789,163.8319,17978.0
2016-06-21 13:40:00,190.9,191.0,190.89,191.0,35283.0,163.8319,163.9177,163.8233,163.9177,35283.0
2016-06-21 13:45:00,190.98,190.99,190.88,190.92,24129.0,163.9005,163.9091,163.8147,163.849,24129.0
2016-06-21 13:50:00,190.91,191.0,190.9,190.97,13607.0,163.8405,163.9177,163.8319,163.8919,13607.0
2016-06-21 13:55:00,191.01,191.16,191.0,191.08,26191.0,163.9263,164.055,163.9177,163.9863,26191.0
2016-06-21 14:00:00,191.1,191.11,191.02,191.07,12713.0,164.0035,164.0121,163.9349,163.9778,12713.0
2016-06-21 14:05:00,191.08,191.22,191.05,191.2,23708.0,163.9863,164.1065,163.9606,164.0893,23708.0
2016-06-21 14:10:00,191.22,191.31,191.2,191.29,21377.0,164.1065,164.1837,164.0893,164.1666,21377.0
2016-06-21 14:15:00,191.33,191.35,191.26,191.33,11809.0,164.2009,164.2181,164.1408,164.2009,11809.0
2016-06-21 14:20:00,191.35,191.35,191.28,191.3,20339.0,164.2181,164.2181,164.158,164.1752,20339.0
2016-06-21 14:25:00,191.3,191.4,191.29,191.34,50116.0,164.1752,164.261,164.1666,164.2095,50116.0
2016-06-21 14:30:00,191.39,191.4,191.31,191.4,11891.0,164.2524,164.261,164.1837,164.261,11891.0
2016-06-21 14:35:00,191.37,191.65,191.37,191.6,20776.0,164.2352,164.4755,164.2352,164.4326,20776.0
2016-06-21 14:40:00,191.6,191.61,191.48,191.48,27787.0,164.4326,164.4412,164.3296,164.3296,27787.0
2016-06-21 14:45:00,191.49,191.59,191.49,191.5,16318.0,164.3382,164.424,164.3382,164.3468,16318.0
2016-06-21 14:50:00,191.49,191.54,191.46,191.49,23595.0,164.3382,164.3811,164.3125,164.3382,23595.0
2016-06-21 14:55:00,191.48,191.51,191.36,191.38,17286.0,164.3296,164.3554,164.2266,164.2438,17286.0
2016-06-21 15:00:00,191.4,191.42,191.22,191.22,16400.0,164.261,164.2781,164.1065,164.1065,16400.0
2016-06-21 15:05:00,191.23,191.29,191.19,191.26,23428.0,164.1151,164.1666,164.0808,164.1408,23428.0
2016-06-21 15:10:00,191.28,191.33,191.22,191.3,24118.0,164.158,164.2009,164.1065,164.1752,24118.0
2016-06-21 15:15:00,191.35,191.51,191.32,191.47,15225.0,164.2181,164.3554,164.1923,164.321,15225.0
2016-06-21 15:20:00,191.48,191.51,191.36,191.44,36504.0,164.3296,164.3554,164.2266,164.2953,36504.0
2016-06-21 15:25:00,191.46,191.61,191.45,191.58,18306.0,164.3125,164.4412,164.3039,164.4155,18306.0
2016-06-21 15:30:00,191.57,191.57,191.42,191.48,36060.0,164.4069,164.4069,164.2781,164.3296,36060.0
2016-06-21 15:35:00,191.48,191.57,191.42,191.5,18728.0,164.3296,164.4069,164.2781,164.3468,18728.0
2016-06-21 15:40:00,191.48,191.48,191.22,191.3,26596.0,164.3296,164.3296,164.1065,164.1752,26596.0
2016-06-21 15:45:00,191.27,191.45,191.25,191.34,21585.0,164.1494,164.3039,164.1322,164.2095,21585.0
2016-06-21 15:50:00,191.36,191.41,191.26,191.29,40123.0,164.2266,164.2696,164.1408,164.1666,40123.0
2016-06-21 15:55:00,191.28,191.35,191.15,191.19,100381.0,164.158,164.2181,164.0464,164.0808,100381.0
2016-06-22 09:30:00,191.45,191.6,191.37,191.52,48487.0,164.3039,164.4326,164.2352,164.364,48487.0
2016-06-22 09:35:00,191.54,191.58,191.36,191.43,22242.0,164.3811,164.4155,164.2266,164.2867,22242.0
2016-06-22 09:40:00,191.45,191.65,191.44,191.57,35694.0,164.3039,164.4755,164.2953,164.4069,35694.0
2016-06-22 09:45:00,191.55,191.55,191.46,191.55,23499.0,164.3897,164.3897,164.3125,164.3897,23499.0
2016-06-22 09:50:00,191.55,191.58,191.5,191.52,17558.0,164.3897,164.4155,164.3468,164.364,17558.0
2016-06-22 09:55:00,191.52,191.55,191.48,191.49,12398.0,164.364,164.3897,164.3296,164.3382,12398.0
2016-06-22 10:00:00,191.46,191.53,191.36,191.42,26589.0,164.3125,164.3725,164.2266,164.2781,26589.0
2016-06-22 10:05:00,191.42,191.57,191.42,191.56,15959.0,164.2781,164.4069,164.2781,164.3983,15959.0
2016-06-22 10:10:00,191.56,191.66,191.54,191.65,20193.0,164.3983,164.4841,164.3811,164.4755,20193.0
2016-06-22 10:15:00,191.67,191.71,191.6,191.65,13450.0,164.4927,164.527,164.4326,164.4755,13450.0
2016-06-22 10:20:00,191.65,191.69,191.61,191.64,20417.0,164.4755,164.5099,164.4412,164.4669,20417.0
2016-06-22 10:25:00,191.66,191.8,191.66,191.77,21346.0,164.4841,164.6043,164.4841,164.5785,21346.0
2016-06-22 10:30:00,191.76,191.94,191.6,191.91,67784.0,164.5699,164.7244,164.4326,164.6987,67784.0
2016-06-22 10:35:00,191.94,192.03,191.9,191.92,30329.0,164.7244,164.8016,164.6901,164.7072,30329.0
2016-06-22 10:40:00,191.92,192.09,191.92,192.09,16083.0,164.7072,164.8531,164.7072,164.8531,16083.0
2016-06-22 10:45:00,192.08,192.12,191.97,192.05,18573.0,164.8446,164.8789,164.7502,164.8188,18573.0
2016-06-22 10:50:00,192.06,192.21,192.06,192.15,23451.0,164.8274,164.9561,164.8274,164.9046,23451.0
2016-06-22 10:55:00,192.13,192.19,192.03,192.03,64417.0,164.8875,164.939,164.8016,164.8016,64417.0
2016-06-22 11:00:00,192.04,192.08,192.0,192.04,83002.0,164.8102,164.8446,164.7759,164.8102,83002.0
2016-06-22 11:05:00,192.05,192.05,191.91,191.97,50449.0,164.8188,164.8188,164.6987,164.7502,50449.0
2016-06-22 11:10:00,191.98,192.04,191.95,191.96,19902.0,164.7587,164.8102,164.733,164.7416,19902.0
2016-06-22 11:15:00,191.96,192.14,191.93,192.12,19306.0,164.7416,164.896,164.7158,164.8789,19306.0
2016-06-22 11:20:00,192.13,192.17,192.08,192.12,19607.0,164.8875,164.9218,164.8446,164.8789,19607.0
2016-06-22 11:25:00,192.09,192.2,192.08,192.18,23644.0,164.8531,164.9475,164.8446,164.9304,23644.0
2016-06-22 11:30:00,192.15,192.15,191.59,191.65,96549.0,164.9046,164.9046,164.424,164.4755,96549.0
2016-06-22 11:35:00,191.63,191.82,191.61,191.78,31371.0,164.4584,164.6214,164.4412,164.5871,31371.0
2016-06-22 11:40:00,191.75,191.8,191.64,191.75,20188.0,164.5613,164.6043,164.4669,164.5613,20188.0
2016-06-22 11:45:00,191.72,191.81,191.69,191.69,24543.0,164.5356,164.6128,164.5099,164.5099,24543.0
2016-06-22 11:50:00,191.7,191.79,191.68,191.78,19408.0,164.5184,164.5957,164.5013,164.5871,19408.0
2016-06-22 11:55:00,191.76,191.83,191.76,191.83,9805.0,164.5699,164.63,164.5699,164.63,9805.0
2016-06-22 12:00:00,191.8,191.88,191.75,191.76,21549.0,164.6043,164.6729,164.5613,164.5699,21549.0
2016-06-22 12:05:00,191.75,191.82,191.66,191.7,22766.0,164.5613,164.6214,164.4841,164.5184,22766.0
2016-06-22 12:10:00,191.71,191.82,191.7,191.74,19927.0,164.527,164.6214,164.5184,164.5528,19927.0
2016-06-22 12:15:00,191.76,191.79,191.59,191.61,30644.0,164.5699,164.5957,164.424,164.4412,30644.0
2016-06-22 12:20:00,191.59,191.63,191.28,191.29,30586.0,164.424,164.4584,164.158,164.1666,30586.0
2016-06-22 12:25:00,191.28,191.36,191.23,191.36,24661.0,164.158,164.2266,164.1151,164.2266,24661.0
2016-06-22 12:30:00,191.33,191.43,191.32,191.43,15280.0,164.2009,164.2867,164.1923,164.2867,15280.0
2016-06-22 12:35:00,191.4,191.42,191.34,191.37,14930.0,164.261,164.2781,164.2095,164.2352,14930.0
2016-06-22 12:40:00,191.37,191.4,191.31,191.33,12555.0,164.2352,164.261,164.1837,164.2009,12555.0
2016-06-22 12:45:00,191.31,191.31,191.19,191.3,21895.0,164.1837,164.1837,164.0808,164.1752,21895.0
2016-06-22 12:50:00,191.3,191.42,191.29,191.32,22951.0,164.1752,164.2781,164.1666,164.1923,22951.0
2016-06-22 12:55:00,191.33,191.44,191.3,191.41,9948.0,164.2009,164.2953,164.1752,164.2696,9948.0
2016-06-22 13:00:00,191.39,191.41,191.23,191.27,43797.0,164.2524,164.2696,164.1151,164.1494,43797.0
2016-06-22 13:05:00,191.25,191.28,190.97,190.97,27729.0,164.1322,164.158,163.8919,163.8919,27729.0
2016-06-22 13:10:00,190.92,191.04,190.87,191.04,34295.0,163.849,163.952,163.8061,163.952,34295.0
2016-06-22 13:15:00,191.02,191.08,190.92,191.04,18362.0,163.9349,163.9863,163.849,163.952,18362.0
2016-06-22 13:20:00,191.03,191.1,190.96,190.97,42885.0,163.9434,164.0035,163.8834,163.8919,42885.0
2016-06-22 13:25:00,190.98,191.17,190.96,191.13,88479.0,163.9005,164.0636,163.8834,164.0293,88479.0
2016-06-22 13:30:00,191.13,191.24,191.1,191.19,22307.0,164.0293,164.1237,164.0035,164.0808,22307.0
2016-06-22 13:35:00,191.17,191.27,191.12,191.27,15118.0,164.0636,164.1494,164.0207,164.1494,15118.0
2016-06-22 13:40:00,191.27,191.31,191.23,191.31,9408.0,164.1494,164.1837,164.1151,164.1837,9408.0
2016-06-22 13:45:00,191.31,191.38,191.28,191.34,14772.0,164.1837,164.2438,164.158,164.2095,14772.0
2016-06-22 13:50:00,191.35,191.49,191.35,191.48,45407.0,164.2181,164.3382,164.2181,164.3296,45407.0
2016-06-22 13:55:00,191.46,191.49,191.41,191.44,11348.0,164.3125,164.3382,164.2696,164.2953,11348.0
2016-06-22 14:00:00,191.4,191.47,191.33,191.44,17496.0,164.261,164.321,164.2009,164.2953,17496.0
2016-06-22 14:05:00,191.42,191.52,191.36,191.38,20766.0,164.2781,164.364,164.2266,164.2438,20766.0
2016-06-22 14:10:00,191.4,191.42,191.37,191.42,7809.0,164.261,164.2781,164.2352,164.2781,7809.0
2016-06-22 14:15:00,191.41,191.49,191.35,191.36,16661.0,164.2696,164.3382,164.2181,164.2266,16661.0
2016-06-22 14:20:00,191.34,191.34,191.25,191.33,22061.0,164.2095,164.2095,164.1322,164.2009,22061.0
2016-06-22 14:25:00,191.3,191.44,191.3,191.41,16057.0,164.1752,164.2953,164.1752,164.2696,16057.0
2016-06-22 14:30:00,191.42,191.46,191.29,191.33,14452.0,164.2781,164.3125,164.1666,164.2009,14452.0
2016-06-22 14:35:00,191.31,191.31,191.2,191.23,13450.0,164.1837,164.1837,164.0893,164.1151,13450.0
2016-06-22 14:40:00,191.2,191.27,191.17,191.19,10896.0,164.0893,164.1494,164.0636,164.0808,10896.0
2016-06-22 14:45:00,191.18,191.2,191.1,191.18,29171.0,164.0722,164.0893,164.0035,164.0722,29171.0
2016-06-22 14:50:00,191.17,191.25,191.12,191.24,20669.0,164.0636,164.1322,164.0207,164.1237,20669.0
2016-06-22 14:55:00,191.25,191.29,191.23,191.27,14528.0,164.1322,164.1666,164.1151,164.1494,14528.0
2016-06-22 15:00:00,191.26,191.49,191.26,191.43,13669.0,164.1408,164.3382,164.1408,164.2867,13669.0
2016-06-22 15:05:00,191.45,191.47,191.16,191.17,24065.0,164.3039,164.321,164.055,164.0636,24065.0
2016-06-22 15:10:00,191.16,191.23,191.13,191.15,18339.0,164.055,164.1151,164.0293,164.0464,18339.0
2016-06-22 15:15:00,191.13,191.24,191.11,191.11,17343.0,164.0293,164.1237,164.0121,164.0121,17343.0
2016-06-22 15:20:00,191.11,191.12,190.97,191.01,25708.0,164.0121,164.0207,163.8919,163.9263,25708.0
2016-06-22 15:25:00,191.0,191.05,190.94,190.95,19908.0,163.9177,163.9606,163.8662,163.8748,19908.0
2016-06-22 15:30:00,190.98,191.03,190.94,191.02,14147.0,163.9005,163.9434,163.8662,163.9349,14147.0
2016-06-22 15:35:00,191.01,191.12,190.9,191.1,42552.0,163.9263,164.0207,163.8319,164.0035,42552.0
2016-06-22 15:40:00,191.1,191.16,190.98,190.99,33296.0,164.0035,164.055,163.9005,163.9091,33296.0
2016-06-22 15:45:00,190.98,191.09,190.92,190.99,34983.0,163.9005,163.9949,163.849,163.9091,34983.0
2016-06-22 15:50:00,190.95,191.0,190.79,190.99,45814.0,163.8748,163.9177,163.7375,163.9091,45814.0
2016-06-22 15:55:00,190.99,191.04,190.77,190.87,74707.0,163.9091,163.952,163.7203,163.8061,74707.0
2016-06-23 09:30:00,192.52,192.64,192.38,192.4,52178.0,165.2222,165.3252,165.102,165.1192,52178.0
2016-06-23 09:35:00,192.44,192.47,192.23,192.33,49002.0,165.1535,165.1793,164.9733,165.0591,49002.0
2016-06-23 09:40:00,192.33,192.41,192.27,192.29,27928.0,165.0591,165.1278,165.0076,165.0248,27928.0
2016-06-23 09:45:00,192.31,192.44,192.24,192.3,17020.0,165.0419,165.1535,164.9819,165.0334,17020.0
2016-06-23 09:50:00,192.27,192.33,192.0,192.06,37925.0,165.0076,165.0591,164.7759,164.8274,37925.0
2016-06-23 09:55:00,192.06,192.28,192.06,192.28,20533.0,164.8274,165.0162,164.8274,165.0162,20533.0
2016-06-23 10:00:00,192.28,192.56,192.24,192.53,20963.0,165.0162,165.2565,164.9819,165.2307,20963.0
2016-06-23 10:05:00,192.49,192.51,192.36,192.36,29690.0,165.1964,165.2136,165.0849,165.0849,29690.0
2016-06-23 10:10:00,192.37,192.47,192.33,192.42,20898.0,165.0934,165.1793,165.0591,165.1363,20898.0
2016-06-23 10:15:00,192.41,192.49,192.23,192.24,53049.0,165.1278,165.1964,164.9733,164.9819,53049.0
2016-06-23 10:20:00,192.26,192.46,192.23,192.41,49173.0,164.999,165.1707,164.9733,165.1278,49173.0
2016-06-23 10:25:00,192.44,192.57,192.35,192.38,12124.0,165.1535,165.2651,165.0763,165.102,12124.0
2016-06-23 10:30:00,192.33,192.33,192.12,192.21,26585.0,165.0591,165.0591,164.8789,164.9561,26585.0
2016-06-23 10:35:00,192.21,192.3,192.12,192.28,12810.0,164.9561,165.0334,164.8789,165.0162,12810.0
2016-06-23 10:40:00,192.28,192.38,192.28,192.33,26001.0,165.0162,165.102,165.0162,165.0591,26001.0
2016-06-23 10:45:00,192.36,192.36,192.24,192.28,7154.0,165.0849,165.0849,164.9819,165.0162,7154.0
2016-06-23 10:50:00,192.3,192.47,192.3,192.47,7441.0,165.0334,165.1793,165.0334,165.1793,7441.0
2016-06-23 10:55:00,192.49,192.56,192.42,192.44,18835.0,165.1964,165.2565,165.1363,165.1535,18835.0
2016-06-23 11:00:00,192.49,192.58,192.45,192.54,19061.0,165.1964,165.2737,165.1621,165.2393,19061.0
2016-06-23 11:05:00,192.56,192.65,192.53,192.55,29615.0,165.2565,165.3337,165.2307,165.2479,29615.0
2016-06-23 11:10:00,192.53,192.68,192.49,192.66,17175.0,165.2307,165.3595,165.1964,165.3423,17175.0
2016-06-23 11:15:00,192.69,192.79,192.69,192.73,15641.0,165.3681,165.4539,165.3681,165.4024,15641.0
2016-06-23 11:20:00,192.72,192.77,192.68,192.75,19492.0,165.3938,165.4367,165.3595,165.4196,19492.0
2016-06-23 11:25:00,192.75,192.83,192.63,192.83,33465.0,165.4196,165.4882,165.3166,165.4882,33465.0
2016-06-23 11:30:00,192.85,192.87,192.8,192.87,8670.0,165.5054,165.5225,165.4625,165.5225,8670.0
2016-06-23 11:35:00,192.88,192.91,192.81,192.84,10680.0,165.5311,165.5569,165.471,165.4968,10680.0
2016-06-23 11:40:00,192.86,192.87,192.73,192.77,28419.0,165.514,165.5225,165.4024,165.4367,28419.0
2016-06-23 11:45:00,192.74,192.82,192.71,192.82,22351.0,165.411,165.4796,165.3852,165.4796,22351.0
2016-06-23 11:50:00,192.83,192.92,192.82,192.83,13144.0,165.4882,165.5655,165.4796,165.4882,13144.0
2016-06-23 11:55:00,192.81,192.87,192.81,192.84,13310.0,165.471,165.5225,165.471,165.4968,13310.0
2016-06-23 12:00:00,192.86,192.95,192.77,192.77,16311.0,165.514,165.5912,165.4367,165.4367,16311.0
2016-06-23 12:05:00,192.78,192.84,192.77,192.81,11500.0,165.4453,165.4968,165.4367,165.471,11500.0
2016-06-23 12:10:00,192.84,192.85,192.8,192.83,5400.0,165.4968,165.5054,165.4625,165.4882,5400.0
2016-06-23 12:15:00,192.83,192.85,192.76,192.79,16368.0,165.4882,165.5054,165.4281,165.4539,16368.0
2016-06-23 12:20:00,192.81,192.81,192.76,192.78,9671.0,165.471,165.471,165.4281,165.4453,9671.0
2016-06-23 12:25:00,192.78,192.82,192.76,192.76,12918.0,165.4453,165.4796,165.4281,165.4281,12918.0
2016-06-23 12:30:00,192.74,192.78,192.71,192.75,18294.0,165.411,165.4453,165.3852,165.4196,18294.0
2016-06-23 12:35:00,192.76,192.8,192.73,192.73,13695.0,165.4281,165.4625,165.4024,165.4024,13695.0
2016-06-23 12:40:00,192.74,192.77,192.63,192.68,37690.0,165.411,165.4367,165.3166,165.3595,37690.0
2016-06-23 12:45:00,192.66,192.67,192.55,192.59,34017.0,165.3423,165.3509,165.2479,165.2822,34017.0
2016-06-23 12:50:00,192.59,192.71,192.59,192.69,19407.0,165.2822,165.3852,165.2822,165.3681,19407.0
2016-06-23 12:55:00,192.66,192.7,192.61,192.68,33127.0,165.3423,165.3766,165.2994,165.3595,33127.0
2016-06-23 13:00:00,192.68,192.71,192.65,192.65,16384.0,165.3595,165.3852,165.3337,165.3337,16384.0
2016-06-23 13:05:00,192.66,192.68,192.59,192.67,9707.0,165.3423,165.3595,165.2822,165.3509,9707.0
2016-06-23 13:10:00,192.66,192.71,192.62,192.65,20478.0,165.3423,165.3852,165.308,165.3337,20478.0
2016-06-23 13:15:00,192.67,192.76,192.62,192.74,25765.0,165.3509,165.4281,165.308,165.411,25765.0
2016-06-23 13:20:00,192.72,192.81,192.69,192.69,14898.0,165.3938,165.471,165.3681,165.3681,14898.0
2016-06-23 13:25:00,192.68,192.71,192.66,192.7,10115.0,165.3595,165.3852,165.3423,165.3766,10115.0
2016-06-23 13:30:00,192.71,192.75,192.66,192.67,10481.0,165.3852,165.4196,165.3423,165.3509,10481.0
2016-06-23 13:35:00,192.66,192.66,192.55,192.59,15589.0,165.3423,165.3423,165.2479,165.2822,15589.0
2016-06-23 13:40:00,192.58,192.61,192.49,192.58,17609.0,165.2737,165.2994,165.1964,165.2737,17609.0
2016-06-23 13:45:00,192.6,192.63,192.55,192.56,43052.0,165.2908,165.3166,165.2479,165.2565,43052.0
2016-06-23 13:50:00,192.54,192.59,192.49,192.59,14747.0,165.2393,165.2822,165.1964,165.2822,14747.0
2016-06-23 13:55:00,192.58,192.62,192.55,192.6,62397.0,165.2737,165.308,165.2479,165.2908,62397.0
2016-06-23 14:00:00,192.6,192.62,192.49,192.59,24410.0,165.2908,165.308,165.1964,165.2822,24410.0
2016-06-23 14:05:00,192.6,192.62,192.56,192.62,119760.0,165.2908,165.308,165.2565,165.308,119760.0
2016-06-23 14:10:00,192.63,192.72,192.63,192.66,19866.0,165.3166,165.3938,165.3166,165.3423,19866.0
2016-06-23 14:15:00,192.66,192.7,192.64,192.67,31440.0,165.3423,165.3766,165.3252,165.3509,31440.0
2016-06-23 14:20:00,192.67,192.7,192.57,192.58,62056.0,165.3509,165.3766,165.2651,165.2737,62056.0
2016-06-23 14:25:00,192.58,192.7,192.58,192.67,21738.0,165.2737,165.3766,165.2737,165.3509,21738.0
2016-06-23 14:30:00,192.66,192.75,192.63,192.67,24062.0,165.3423,165.4196,165.3166,165.3509,24062.0
2016-06-23 14:35:00,192.67,192.7,192.62,192.7,27672.0,165.3509,165.3766,165.308,165.3766,27672.0
2016-06-23 14:40:00,192.69,192.72,192.65,192.67,30520.0,165.3681,165.3938,165.3337,165.3509,30520.0
2016-06-23 14:45:00,192.68,192.84,192.68,192.8,35314.0,165.3595,165.4968,165.3595,165.4625,35314.0
2016-06-23 14:50:00,192.79,192.88,192.77,192.87,24774.0,165.4539,165.5311,165.4367,165.5225,24774.0
2016-06-23 14:55:00,192.89,192.9,192.78,192.81,14780.0,165.5397,165.5483,165.4453,165.471,14780.0
2016-06-23 15:00:00,192.81,192.85,192.75,192.75,21168.0,165.471,165.5054,165.4196,165.4196,21168.0
2016-06-23 15:05:00,192.74,192.77,192.69,192.74,18277.0,165.411,165.4367,165.3681,165.411,18277.0
2016-06-23 15:10:00,192.74,192.79,192.71,192.79,25779.0,165.411,165.4539,165.3852,165.4539,25779.0
2016-06-23 15:15:00,192.77,192.78,192.71,192.71,17369.0,165.4367,165.4453,165.3852,165.3852,17369.0
2016-06-23 15:20:00,192.71,192.75,192.67,192.67,29390.0,165.3852,165.4196,165.3509,165.3509,29390.0
2016-06-23 15:25:00,192.65,192.69,192.63,192.67,24595.0,165.3337,165.3681,165.3166,165.3509,24595.0
2016-06-23 15:30:00,192.67,192.82,192.65,192.79,30865.0,165.3509,165.4796,165.3337,165.4539,30865.0
2016-06-23 15:35:00,192.78,192.85,192.72,192.77,54836.0,165.4453,165.5054,165.3938,165.4367,54836.0
2016-06-23 15:40:00,192.77,192.97,192.74,192.97,49197.0,165.4367,165.6084,165.411,165.6084,49197.0
2016-06-23 15:45:00,192.98,193.1,192.98,193.05,68432.0,165.6169,165.7199,165.6169,165.677,68432.0
2016-06-23 15:50:00,193.09,193.31,193.09,193.26,61162.0,165.7113,165.9002,165.7113,165.8572,61162.0
2016-06-23 15:55:00,193.26,193.44,193.22,193.42,108038.0,165.8572,166.0117,165.8229,165.9946,108038.0
2016-06-24 09:30:00,187.0,187.68,186.61,187.66,489635.0,160.4849,161.0684,160.1502,161.0513,489635.0
2016-06-24 09:35:00,187.67,188.23,187.51,188.19,446003.0,161.0599,161.5405,160.9225,161.5061,446003.0
2016-06-24 09:40:00,188.2,188.85,188.07,188.79,280835.0,161.5147,162.0725,161.4031,162.0211,280835.0
2016-06-24 09:45:00,188.79,188.79,188.1,188.49,286595.0,162.0211,162.0211,161.4289,161.7636,286595.0
2016-06-24 09:50:00,188.48,188.78,188.18,188.77,148439.0,161.755,162.0125,161.4975,162.0039,148439.0
2016-06-24 09:55:00,188.77,189.18,188.71,189.0,143652.0,162.0039,162.3558,161.9524,162.2013,143652.0
2016-06-24 10:00:00,188.99,189.63,188.82,189.39,187821.0,162.1927,162.7419,162.0468,162.536,187821.0
2016-06-24 10:05:00,189.39,189.55,188.99,189.55,177733.0,162.536,162.6733,162.1927,162.6733,177733.0
2016-06-24 10:10:00,189.56,189.82,189.3,189.42,134866.0,162.6819,162.905,162.4587,162.5617,134866.0
2016-06-24 10:15:00,189.41,189.43,188.97,189.0,156852.0,162.5531,162.5703,162.1755,162.2013,156852.0
2016-06-24 10:20:00,188.97,189.06,188.68,188.9,122690.0,162.1755,162.2528,161.9266,162.1155,122690.0
2016-06-24 10:25:00,188.88,189.1,188.64,188.94,77137.0,162.0983,162.2871,161.8923,162.1498,77137.0
2016-06-24 10:30:00,188.93,189.15,188.72,188.72,73491.0,162.1412,162.33,161.961,161.961,73491.0
2016-06-24 10:35:00,188.72,189.23,188.69,189.21,106961.0,161.961,162.3987,161.9352,162.3815,106961.0
2016-06-24 10:40:00,189.17,189.18,188.73,189.02,103645.0,162.3472,162.3558,161.9696,162.2184,103645.0
2016-06-24 10:45:00,189.0,189.07,188.83,188.88,99952.0,162.2013,162.2614,162.0554,162.0983,99952.0
2016-06-24 10:50:00,188.89,188.99,188.81,188.99,100427.0,162.1069,162.1927,162.0382,162.1927,100427.0
2016-06-24 10:55:00,189.0,189.11,188.56,188.58,151538.0,162.2013,162.2957,161.8237,161.8408,151538.0
2016-06-24 11:00:00,188.57,188.67,188.15,188.17,178296.0,161.8322,161.9181,161.4718,161.489,178296.0
2016-06-24 11:05:00,188.18,188.55,188.12,188.55,120849.0,161.4975,161.8151,161.4461,161.8151,120849.0
2016-06-24 11:10:00,188.53,188.55,188.34,188.51,54774.0,161.7979,161.8151,161.6349,161.7808,54774.0
2016-06-24 11:15:00,188.48,188.53,188.18,188.3,57626.0,161.755,161.7979,161.4975,161.6005,57626.0
2016-06-24 11:20:00,188.3,188.36,187.89,187.96,136427.0,161.6005,161.652,161.2487,161.3087,136427.0
2016-06-24 11:25:00,187.98,188.32,187.88,188.28,55432.0,161.3259,161.6177,161.2401,161.5834,55432.0
2016-06-24 11:30:00,188.26,188.53,188.18,188.25,65010.0,161.5662,161.7979,161.4975,161.5576,65010.0
2016-06-24 11:35:00,188.25,188.34,188.14,188.28,63200.0,161.5576,161.6349,161.4632,161.5834,63200.0
2016-06-24 11:40:00,188.27,188.4,188.09,188.36,59930.0,161.5748,161.6864,161.4203,161.652,59930.0
2016-06-24 11:45:00,188.36,188.68,188.2,188.27,65499.0,161.652,161.9266,161.5147,161.5748,65499.0
2016-06-24 11:50:00,188.3,188.37,188.12,188.17,91976.0,161.6005,161.6606,161.4461,161.489,91976.0
2016-06-24 11:55:00,188.17,188.41,188.17,188.41,78679.0,161.489,161.6949,161.489,161.6949,78679.0
2016-06-24 12:00:00,188.41,188.5,188.13,188.2,90716.0,161.6949,161.7722,161.4546,161.5147,90716.0
2016-06-24 12:05:00,188.21,188.25,188.02,188.04,58368.0,161.5233,161.5576,161.3602,161.3774,58368.0
2016-06-24 12:10:00,188.04,188.05,187.67,187.81,187226.0,161.3774,161.386,161.0599,161.18,187226.0
2016-06-24 12:15:00,187.81,187.85,187.69,187.79,122656.0,161.18,161.2143,161.077,161.1628,122656.0
2016-06-24 12:20:00,187.8,188.04,187.78,187.9,38672.0,161.1714,161.3774,161.1543,161.2572,38672.0
2016-06-24 12:25:00,187.86,188.07,187.86,188.0,35475.0,161.2229,161.4031,161.2229,161.3431,35475.0
2016-06-24 12:30:00,187.98,188.04,187.75,187.75,55128.0,161.3259,161.3774,161.1285,161.1285,55128.0
2016-06-24 12:35:00,187.76,187.88,187.72,187.72,39980.0,161.1371,161.2401,161.1028,161.1028,39980.0
2016-06-24 12:40:00,187.72,187.77,187.44,187.54,79238.0,161.1028,161.1457,160.8625,160.9483,79238.0
2016-06-24 12:45:00,187.52,187.52,187.25,187.33,85923.0,160.9311,160.9311,160.6994,160.7681,85923.0
2016-06-24 12:50:00,187.33,187.49,187.27,187.49,45091.0,160.7681,160.9054,160.7166,160.9054,45091.0
2016-06-24 12:55:00,187.52,187.53,187.25,187.4,50890.0,160.9311,160.9397,160.6994,160.8281,50890.0
2016-06-24 13:00:00,187.4,187.61,187.39,187.47,43982.0,160.8281,161.0084,160.8196,160.8882,43982.0
2016-06-24 13:05:00,187.47,187.48,187.25,187.31,54110.0,160.8882,160.8968,160.6994,160.7509,54110.0
2016-06-24 13:10:00,187.28,187.61,187.26,187.6,62249.0,160.7252,161.0084,160.708,160.9998,62249.0
2016-06-24 13:15:00,187.61,187.7,187.41,187.56,59076.0,161.0084,161.0856,160.8367,160.9655,59076.0
2016-06-24 13:20:00,187.56,187.64,187.42,187.52,54205.0,160.9655,161.0341,160.8453,160.9311,54205.0
2016-06-24 13:25:00,187.53,187.64,187.49,187.64,50302.0,160.9397,161.0341,160.9054,161.0341,50302.0
2016-06-24 13:30:00,187.63,187.89,187.57,187.8,45722.0,161.0255,161.2487,160.974,161.1714,45722.0
2016-06-24 13:35:00,187.81,188.03,187.81,187.95,59374.0,161.18,161.3688,161.18,161.3002,59374.0
2016-06-24 13:40:00,187.95,187.95,187.71,187.77,61225.0,161.3002,161.3002,161.0942,161.1457,61225.0
2016-06-24 13:45:00,187.75,187.76,187.52,187.7,66374.0,161.1285,161.1371,160.9311,161.0856,66374.0
2016-06-24 13:50:00,187.71,187.77,187.56,187.74,56236.0,161.0942,161.1457,160.9655,161.1199,56236.0
2016-06-24 13:55:00,187.74,187.8,187.54,187.74,226998.0,161.1199,161.1714,160.9483,161.1199,226998.0
2016-06-24 14:00:00,187.74,187.9,187.74,187.86,68388.0,161.1199,161.2572,161.1199,161.2229,68388.0
2016-06-24 14:05:00,187.88,187.89,187.7,187.8,51564.0,161.2401,161.2487,161.0856,161.1714,51564.0
2016-06-24 14:10:00,187.8,187.89,187.75,187.86,60142.0,161.1714,161.2487,161.1285,161.2229,60142.0
2016-06-24 14:15:00,187.85,187.85,187.54,187.56,60276.0,161.2143,161.2143,160.9483,160.9655,60276.0
2016-06-24 14:20:00,187.56,187.58,187.19,187.24,109316.0,160.9655,160.9826,160.6479,160.6908,109316.0
2016-06-24 14:25:00,187.23,187.39,187.17,187.21,90448.0,160.6822,160.8196,160.6308,160.6651,90448.0
2016-06-24 14:30:00,187.2,187.2,186.79,186.9,143912.0,160.6565,160.6565,160.3046,160.399,143912.0
2016-06-24 14:35:00,186.87,187.03,186.73,186.99,136497.0,160.3733,160.5106,160.2531,160.4763,136497.0
2016-06-24 14:40:00,186.97,187.12,186.9,186.93,80699.0,160.4591,160.5878,160.399,160.4248,80699.0
2016-06-24 14:45:00,186.94,186.97,186.7,186.95,98715.0,160.4334,160.4591,160.2274,160.4419,98715.0
2016-06-24 14:50:00,186.96,187.24,186.84,187.24,104234.0,160.4505,160.6908,160.3475,160.6908,104234.0
2016-06-24 14:55:00,187.21,187.45,187.12,187.15,117522.0,160.6651,160.8711,160.5878,160.6136,117522.0
2016-06-24 15:00:00,187.13,187.31,187.0,187.14,70061.0,160.5964,160.7509,160.4849,160.605,70061.0
2016-06-24 15:05:00,187.17,187.2,186.92,186.95,52901.0,160.6308,160.6565,160.4162,160.4419,52901.0
2016-06-24 15:10:00,186.93,186.95,186.42,186.6,176306.0,160.4248,160.4419,159.9871,160.1416,176306.0
2016-06-24 15:15:00,186.56,186.59,186.0,186.1,335988.0,160.1072,160.133,159.6267,159.7125,335988.0
2016-06-24 15:20:00,186.1,186.45,186.04,186.25,111667.0,159.7125,160.0128,159.661,159.8412,111667.0
2016-06-24 15:25:00,186.27,186.44,186.21,186.34,114553.0,159.8584,160.0043,159.8069,159.9184,114553.0
2016-06-24 15:30:00,186.34,186.64,186.26,186.62,102747.0,159.9184,160.1759,159.8498,160.1587,102747.0
2016-06-24 15:35:00,186.64,186.98,186.42,186.54,150835.0,160.1759,160.4677,159.9871,160.0901,150835.0
2016-06-24 15:40:00,186.55,187.01,186.46,186.89,179860.0,160.0987,160.4934,160.0214,160.3905,179860.0
2016-06-24 15:45:00,186.91,187.28,186.79,187.15,190199.0,160.4076,160.7252,160.3046,160.6136,190199.0
2016-06-24 15:50:00,187.16,187.57,187.11,187.45,166858.0,160.6222,160.974,160.5793,160.8711,166858.0
2016-06-24 15:55:00,187.46,187.46,186.39,186.45,460498.0,160.8796,160.8796,159.9614,160.0128,460498.0
2016-06-27 09:30:00,184.97,185.06,184.38,184.69,563200.0,158.7427,158.8199,158.2364,158.5024,563200.0
2016-06-27 09:35:00,184.68,184.75,184.2,184.31,427898.0,158.4938,158.5539,158.0819,158.1763,427898.0
2016-06-27 09:40:00,184.31,184.35,183.98,184.09,840208.0,158.1763,158.2106,157.8931,157.9875,840208.0
2016-06-27 09:45:00,184.06,184.43,183.75,183.9,286262.0,157.9617,158.2793,157.6957,157.8244,286262.0
2016-06-27 09:50:00,183.9,184.21,183.83,183.87,210718.0,157.8244,158.0905,157.7643,157.7987,210718.0
2016-06-27 09:55:00,183.87,184.1,183.79,183.99,183289.0,157.7987,157.9961,157.73,157.9017,183289.0
2016-06-27 10:00:00,183.85,184.29,183.83,183.86,93469.0,157.7815,158.1591,157.7643,157.7901,93469.0
2016-06-27 10:05:00,183.84,183.85,183.53,183.62,117120.0,157.7729,157.7815,157.5069,157.5841,117120.0
2016-06-27 10:10:00,183.59,183.62,183.37,183.44,85197.0,157.5584,157.5841,157.3696,157.4296,85197.0
2016-06-27 10:15:00,183.44,183.49,183.15,183.27,101438.0,157.4296,157.4726,157.1808,157.2837,101438.0
2016-06-27 10:20:00,183.28,183.54,183.18,183.24,65676.0,157.2923,157.5155,157.2065,157.258,65676.0
2016-06-27 10:25:00,183.23,183.23,182.92,182.99,127804.0,157.2494,157.2494,156.9834,157.0434,127804.0
2016-06-27 10:30:00,183.03,183.18,182.94,183.17,79826.0,157.0778,157.2065,157.0005,157.1979,79826.0
2016-06-27 10:35:00,183.2,183.38,183.06,183.14,97870.0,157.2237,157.3781,157.1035,157.1722,97870.0
2016-06-27 10:40:00,183.19,183.41,183.01,183.23,62178.0,157.2151,157.4039,157.0606,157.2494,62178.0
2016-06-27 10:45:00,183.21,183.21,182.67,182.73,90939.0,157.2323,157.2323,156.7688,156.8203,90939.0
2016-06-27 10:50:00,182.71,182.72,182.43,182.59,46451.0,156.8031,156.8117,156.5629,156.7002,46451.0
2016-06-27 10:55:00,182.59,182.71,182.32,182.41,42284.0,156.7002,156.8031,156.4684,156.5457,42284.0
2016-06-27 11:00:00,182.37,182.73,182.27,182.62,39406.0,156.5114,156.8203,156.4255,156.7259,39406.0
2016-06-27 11:05:00,182.59,182.87,182.59,182.8,67913.0,156.7002,156.9405,156.7002,156.8804,67913.0
2016-06-27 11:10:00,182.79,182.8,182.5,182.57,65426.0,156.8718,156.8804,156.6229,156.683,65426.0
2016-06-27 11:15:00,182.53,182.67,182.39,182.57,62708.0,156.6487,156.7688,156.5285,156.683,62708.0
2016-06-27 11:20:00,182.55,182.64,182.36,182.43,73999.0,156.6658,156.7431,156.5028,156.5629,73999.0
2016-06-27 11:25:00,182.44,182.96,182.32,182.95,89547.0,156.5714,157.0177,156.4684,157.0091,89547.0
2016-06-27 11:30:00,182.92,183.22,182.85,183.08,64169.0,156.9834,157.2408,156.9233,157.1207,64169.0
2016-06-27 11:35:00,183.08,183.29,183.0,183.26,84718.0,157.1207,157.3009,157.052,157.2752,84718.0
2016-06-27 11:40:00,183.26,183.4,183.2,183.37,56538.0,157.2752,157.3953,157.2237,157.3696,56538.0
2016-06-27 11:45:00,183.37,183.54,183.25,183.44,37641.0,157.3696,157.5155,157.2666,157.4296,37641.0
2016-06-27 11:50:00,183.41,183.47,183.1,183.26,60364.0,157.4039,157.4554,157.1378,157.2752,60364.0
2016-06-27 11:55:00,183.26,183.38,183.16,183.26,106370.0,157.2752,157.3781,157.1893,157.2752,106370.0
2016-06-27 12:00:00,183.26,183.35,183.1,183.32,64744.0,157.2752,157.3524,157.1378,157.3267,64744.0
2016-06-27 12:05:00,183.35,183.39,183.13,183.27,46034.0,157.3524,157.3867,157.1636,157.2837,46034.0
2016-06-27 12:10:00,183.26,183.33,183.08,183.21,61168.0,157.2752,157.3352,157.1207,157.2323,61168.0
2016-06-27 12:15:00,183.19,183.46,183.15,183.35,53544.0,157.2151,157.4468,157.1808,157.3524,53544.0
2016-06-27 12:20:00,183.35,183.44,183.23,183.44,59662.0,157.3524,157.4296,157.2494,157.4296,59662.0
2016-06-27 12:25:00,183.42,183.61,183.39,183.58,62915.0,157.4125,157.5755,157.3867,157.5498,62915.0
2016-06-27 12:30:00,183.58,183.65,183.37,183.44,82012.0,157.5498,157.6099,157.3696,157.4296,82012.0
2016-06-27 12:35:00,183.45,183.46,183.22,183.22,55278.0,157.4382,157.4468,157.2408,157.2408,55278.0
2016-06-27 12:40:00,183.2,183.22,182.98,182.99,71540.0,157.2237,157.2408,157.0349,157.0434,71540.0
2016-06-27 12:45:00,182.97,183.1,182.93,183.08,74829.0,157.0263,157.1378,156.992,157.1207,74829.0
2016-06-27 12:50:00,183.08,183.19,182.92,183.06,61636.0,157.1207,157.2151,156.9834,157.1035,61636.0
2016-06-27 12:55:00,183.03,183.33,183.03,183.25,51655.0,157.0778,157.3352,157.0778,157.2666,51655.0
2016-06-27 13:00:00,183.2,183.47,183.15,183.38,53003.0,157.2237,157.4554,157.1808,157.3781,53003.0
2016-06-27 13:05:00,183.39,183.45,183.2,183.2,22381.0,157.3867,157.4382,157.2237,157.2237,22381.0
2016-06-27 13:10:00,183.21,183.37,183.17,183.29,31888.0,157.2323,157.3696,157.1979,157.3009,31888.0
2016-06-27 13:15:00,183.27,183.52,183.27,183.43,52479.0,157.2837,157.4983,157.2837,157.4211,52479.0
2016-06-27 13:20:00,183.4,183.54,183.36,183.54,32017.0,157.3953,157.5155,157.361,157.5155,32017.0
2016-06-27 13:25:00,183.53,183.66,183.46,183.5,21411.0,157.5069,157.6184,157.4468,157.4811,21411.0
2016-06-27 13:30:00,183.5,183.55,183.22,183.29,49391.0,157.4811,157.524,157.2408,157.3009,49391.0
2016-06-27 13:35:00,183.27,183.3,183.09,183.2,22203.0,157.2837,157.3095,157.1293,157.2237,22203.0
2016-06-27 13:40:00,183.19,183.2,182.81,182.82,62677.0,157.2151,157.2237,156.889,156.8976,62677.0
2016-06-27 13:45:00,182.81,182.99,182.76,182.92,68135.0,156.889,157.0434,156.8461,156.9834,68135.0
2016-06-27 13:50:00,182.88,183.13,182.85,183.08,21945.0,156.949,157.1636,156.9233,157.1207,21945.0
2016-06-27 13:55:00,183.06,183.11,182.83,183.0,48067.0,157.1035,157.1464,156.9061,157.052,48067.0
2016-06-27 14:00:00,182.97,183.13,182.91,183.04,36868.0,157.0263,157.1636,156.9748,157.0864,36868.0
2016-06-27 14:05:00,183.04,183.07,182.79,182.87,37588.0,157.0864,157.1121,156.8718,156.9405,37588.0
2016-06-27 14:10:00,182.85,182.95,182.66,182.71,50805.0,156.9233,157.0091,156.7602,156.8031,50805.0
2016-06-27 14:15:00,182.69,182.78,182.54,182.62,19388.0,156.786,156.8632,156.6573,156.7259,19388.0
2016-06-27 14:20:00,182.63,182.8,182.58,182.67,22029.0,156.7345,156.8804,156.6916,156.7688,22029.0
2016-06-27 14:25:00,182.66,183.03,182.64,183.01,41815.0,156.7602,157.0778,156.7431,157.0606,41815.0
2016-06-27 14:30:00,183.03,183.1,182.88,182.89,54394.0,157.0778,157.1378,156.949,156.9576,54394.0
2016-06-27 14:35:00,182.91,183.24,182.89,183.08,51120.0,156.9748,157.258,156.9576,157.1207,51120.0
2016-06-27 14:40:00,183.08,183.17,182.87,183.05,28119.0,157.1207,157.1979,156.9405,157.0949,28119.0
2016-06-27 14:45:00,183.07,183.08,182.64,182.71,18120.0,157.1121,157.1207,156.7431,156.8031,18120.0
2016-06-27 14:50:00,182.73,182.77,182.49,182.55,46641.0,156.8203,156.8546,156.6143,156.6658,46641.0
2016-06-27 14:55:00,182.53,182.67,182.49,182.64,41816.0,156.6487,156.7688,156.6143,156.7431,41816.0
2016-06-27 15:00:00,182.61,182.83,182.6,182.83,52686.0,156.7173,156.9061,156.7087,156.9061,52686.0
2016-06-27 15:05:00,182.79,182.92,182.65,182.71,33015.0,156.8718,156.9834,156.7517,156.8031,33015.0
2016-06-27 15:10:00,182.71,183.03,182.7,182.93,42118.0,156.8031,157.0778,156.7946,156.992,42118.0
2016-06-27 15:15:00,182.93,182.93,182.63,182.67,82995.0,156.992,156.992,156.7345,156.7688,82995.0
2016-06-27 15:20:00,182.69,182.69,182.28,182.34,51680.0,156.786,156.786,156.4341,156.4856,51680.0
2016-06-27 15:25:00,182.39,182.74,182.38,182.66,89132.0,156.5285,156.8289,156.5199,156.7602,89132.0
2016-06-27 15:30:00,182.64,182.88,182.52,182.81,35905.0,156.7431,156.949,156.6401,156.889,35905.0
2016-06-27 15:35:00,182.76,183.34,182.71,183.3,55498.0,156.8461,157.3438,156.8031,157.3095,55498.0
2016-06-27 15:40:00,183.29,183.42,183.09,183.22,72418.0,157.3009,157.4125,157.1293,157.2408,72418.0
2016-06-27 15:45:00,183.24,183.46,183.17,183.43,110963.0,157.258,157.4468,157.1979,157.4211,110963.0
2016-06-27 15:50:00,183.42,183.42,183.12,183.25,195044.0,157.4125,157.4125,157.155,157.2666,195044.0
2016-06-27 15:55:00,183.24,183.24,183.04,183.13,197460.0,157.258,157.258,157.0864,157.1636,197460.0
2016-06-28 09:30:00,184.87,185.01,184.75,184.9,339774.0,158.6569,158.777,158.5539,158.6826,339774.0
2016-06-28 09:35:00,184.9,185.21,184.71,185.21,82964.0,158.6826,158.9487,158.5196,158.9487,82964.0
2016-06-28 09:40:00,185.22,185.24,185.07,185.14,42226.0,158.9573,158.9744,158.8285,158.8886,42226.0
2016-06-28 09:45:00,185.15,185.42,185.06,185.32,41905.0,158.8972,159.1289,158.8199,159.0431,41905.0
2016-06-28 09:50:00,185.35,185.58,185.31,185.52,34855.0,159.0688,159.2662,159.0345,159.2147,34855.0
2016-06-28 09:55:00,185.46,185.56,185.39,185.45,52610.0,159.1632,159.249,159.1031,159.1546,52610.0
2016-06-28 10:00:00,185.48,185.6,185.42,185.55,62859.0,159.1804,159.2834,159.1289,159.2405,62859.0
2016-06-28 10:05:00,185.55,185.55,185.18,185.18,16121.0,159.2405,159.2405,158.9229,158.9229,16121.0
2016-06-28 10:10:00,185.21,185.3,185.18,185.3,22224.0,158.9487,159.0259,158.9229,159.0259,22224.0
2016-06-28 10:15:00,185.31,185.4,185.23,185.33,22541.0,159.0345,159.1117,158.9658,159.0517,22541.0
2016-06-28 10:20:00,185.36,185.4,185.15,185.15,23194.0,159.0774,159.1117,158.8972,158.8972,23194.0
2016-06-28 10:25:00,185.16,185.19,185.07,185.12,17237.0,158.9058,158.9315,158.8285,158.8714,17237.0
2016-06-28 10:30:00,185.12,185.33,185.12,185.26,15033.0,158.8714,159.0517,158.8714,158.9916,15033.0
2016-06-28 10:35:00,185.26,185.28,184.97,184.97,36014.0,158.9916,159.0087,158.7427,158.7427,36014.0
2016-06-28 10:40:00,184.95,185.08,184.89,185.08,29363.0,158.7255,158.8371,158.674,158.8371,29363.0
2016-06-28 10:45:00,185.07,185.17,185.01,185.12,28927.0,158.8285,158.9143,158.777,158.8714,28927.0
2016-06-28 10:50:00,185.12,185.24,185.07,185.22,10646.0,158.8714,158.9744,158.8285,158.9573,10646.0
2016-06-28 10:55:00,185.2,185.21,184.93,184.98,26611.0,158.9401,158.9487,158.7084,158.7513,26611.0
2016-06-28 11:00:00,184.98,185.08,184.83,184.83,20262.0,158.7513,158.8371,158.6225,158.6225,20262.0
2016-06-28 11:05:00,184.8,184.88,184.68,184.68,650390.0,158.5968,158.6655,158.4938,158.4938,650390.0
2016-06-28 11:10:00,184.67,184.89,184.67,184.84,19761.0,158.4852,158.674,158.4852,158.6311,19761.0
2016-06-28 11:15:00,184.84,184.96,184.76,184.92,41642.0,158.6311,158.7341,158.5625,158.6998,41642.0
2016-06-28 11:20:00,184.92,184.99,184.69,184.73,27236.0,158.6998,158.7599,158.5024,158.5367,27236.0
2016-06-28 11:25:00,184.73,184.78,184.53,184.6,46431.0,158.5367,158.5796,158.3651,158.4252,46431.0
2016-06-28 11:30:00,184.6,184.76,184.58,184.76,28415.0,158.4252,158.5625,158.408,158.5625,28415.0
2016-06-28 11:35:00,184.73,184.81,184.7,184.77,19636.0,158.5367,158.6054,158.511,158.5711,19636.0
2016-06-28 11:40:00,184.78,184.97,184.73,184.91,23130.0,158.5796,158.7427,158.5367,158.6912,23130.0
2016-06-28 11:45:00,184.91,185.09,184.91,185.04,122354.0,158.6912,158.8457,158.6912,158.8028,122354.0
2016-06-28 11:50:00,185.07,185.17,184.97,185.13,48768.0,158.8285,158.9143,158.7427,158.88,48768.0
2016-06-28 11:55:00,185.12,185.23,185.07,185.16,34663.0,158.8714,158.9658,158.8285,158.9058,34663.0
2016-06-28 12:00:00,185.17,185.21,185.05,185.11,44862.0,158.9143,158.9487,158.8114,158.8628,44862.0
2016-06-28 12:05:00,185.08,185.17,185.06,185.06,21053.0,158.8371,158.9143,158.8199,158.8199,21053.0
2016-06-28 12:10:00,185.06,185.11,185.02,185.05,10072.0,158.8199,158.8628,158.7856,158.8114,10072.0
2016-06-28 12:15:00,185.03,185.12,185.02,185.03,8713.0,158.7942,158.8714,158.7856,158.7942,8713.0
2016-06-28 12:20:00,185.04,185.09,185.0,185.07,7225.0,158.8028,158.8457,158.7684,158.8285,7225.0
2016-06-28 12:25:00,185.03,185.08,184.9,184.98,22095.0,158.7942,158.8371,158.6826,158.7513,22095.0
2016-06-28 12:30:00,185.0,185.17,184.97,185.17,7398.0,158.7684,158.9143,158.7427,158.9143,7398.0
2016-06-28 12:35:00,185.19,185.28,185.15,185.28,23359.0,158.9315,159.0087,158.8972,159.0087,23359.0
2016-06-28 12:40:00,185.31,185.42,185.24,185.26,24188.0,159.0345,159.1289,158.9744,158.9916,24188.0
2016-06-28 12:45:00,185.25,185.29,185.12,185.18,16908.0,158.983,159.0173,158.8714,158.9229,16908.0
2016-06-28 12:50:00,185.2,185.3,185.18,185.29,8239.0,158.9401,159.0259,158.9229,159.0173,8239.0
2016-06-28 12:55:00,185.31,185.35,185.2,185.23,19858.0,159.0345,159.0688,158.9401,158.9658,19858.0
2016-06-28 13:00:00,185.22,185.24,185.13,185.19,228380.0,158.9573,158.9744,158.88,158.9315,228380.0
2016-06-28 13:05:00,185.2,185.26,184.99,185.08,25588.0,158.9401,158.9916,158.7599,158.8371,25588.0
2016-06-28 13:10:00,185.08,185.28,185.05,185.25,5986.0,158.8371,159.0087,158.8114,158.983,5986.0
2016-06-28 13:15:00,185.26,185.26,184.99,185.04,28302.0,158.9916,158.9916,158.7599,158.8028,28302.0
2016-06-28 13:20:00,185.07,185.1,184.91,184.92,19349.0,158.8285,158.8543,158.6912,158.6998,19349.0
2016-06-28 13:25:00,184.9,185.09,184.85,184.95,22533.0,158.6826,158.8457,158.6397,158.7255,22533.0
2016-06-28 13:30:00,184.92,185.0,184.78,184.85,68376.0,158.6998,158.7684,158.5796,158.6397,68376.0
2016-06-28 13:35:00,184.85,184.98,184.83,184.94,10812.0,158.6397,158.7513,158.6225,158.717,10812.0
2016-06-28 13:40:00,184.95,185.07,184.95,185.06,27932.0,158.7255,158.8285,158.7255,158.8199,27932.0
2016-06-28 13:45:00,185.04,185.1,184.97,184.97,22034.0,158.8028,158.8543,158.7427,158.7427,22034.0
2016-06-28 13:50:00,184.98,185.11,184.93,185.04,30522.0,158.7513,158.8628,158.7084,158.8028,30522.0
2016-06-28 13:55:00,185.03,185.08,184.98,185.01,11914.0,158.7942,158.8371,158.7513,158.777,11914.0
2016-06-28 14:00:00,185.0,185.1,184.95,184.95,32008.0,158.7684,158.8543,158.7255,158.7255,32008.0
2016-06-28 14:05:00,184.96,184.98,184.84,184.84,17916.0,158.7341,158.7513,158.6311,158.6311,17916.0
2016-06-28 14:10:00,184.83,184.93,184.74,184.79,25677.0,158.6225,158.7084,158.5453,158.5882,25677.0
2016-06-28 14:15:00,184.81,184.96,184.81,184.96,44931.0,158.6054,158.7341,158.6054,158.7341,44931.0
2016-06-28 14:20:00,184.96,184.97,184.82,184.84,31946.0,158.7341,158.7427,158.614,158.6311,31946.0
2016-06-28 14:25:00,184.83,185.0,184.8,184.98,22313.0,158.6225,158.7684,158.5968,158.7513,22313.0
2016-06-28 14:30:00,185.0,185.36,184.98,185.29,48139.0,158.7684,159.0774,158.7513,159.0173,48139.0
2016-06-28 14:35:00,185.29,185.54,185.27,185.47,55032.0,159.0173,159.2319,159.0002,159.1718,55032.0
2016-06-28 14:40:00,185.49,185.51,185.41,185.47,73238.0,159.189,159.2061,159.1203,159.1718,73238.0
2016-06-28 14:45:00,185.49,185.57,185.48,185.57,21100.0,159.189,159.2576,159.1804,159.2576,21100.0
2016-06-28 14:50:00,185.58,185.98,185.57,185.94,119746.0,159.2662,159.6095,159.2576,159.5752,119746.0
2016-06-28 14:55:00,185.96,186.2,185.93,186.01,50246.0,159.5923,159.7983,159.5666,159.6352,50246.0
2016-06-28 15:00:00,186.03,186.09,185.98,185.99,19694.0,159.6524,159.7039,159.6095,159.6181,19694.0
2016-06-28 15:05:00,185.98,186.11,185.97,186.0,55675.0,159.6095,159.7211,159.6009,159.6267,55675.0
2016-06-28 15:10:00,185.99,186.28,185.99,186.21,32123.0,159.6181,159.867,159.6181,159.8069,32123.0
2016-06-28 15:15:00,186.19,186.2,185.98,185.99,23942.0,159.7897,159.7983,159.6095,159.6181,23942.0
2016-06-28 15:20:00,185.98,186.01,185.87,185.91,25384.0,159.6095,159.6352,159.5151,159.5494,25384.0
2016-06-28 15:25:00,185.89,185.9,185.67,185.82,34240.0,159.5322,159.5408,159.3434,159.4722,34240.0
2016-06-28 15:30:00,185.84,185.99,185.72,185.8,118686.0,159.4893,159.6181,159.3864,159.455,118686.0
2016-06-28 15:35:00,185.79,186.07,185.74,186.04,32854.0,159.4464,159.6867,159.4035,159.661,32854.0
2016-06-28 15:40:00,186.03,186.28,186.03,186.16,65272.0,159.6524,159.867,159.6524,159.764,65272.0
2016-06-28 15:45:00,186.17,186.33,186.17,186.29,65123.0,159.7725,159.9099,159.7725,159.8755,65123.0
2016-06-28 15:50:00,186.3,186.32,186.1,186.28,125709.0,159.8841,159.9013,159.7125,159.867,125709.0
2016-06-28 15:55:00,186.29,186.44,186.22,186.4,231684.0,159.8755,160.0043,159.8155,159.9699,231684.0
2016-06-29 09:30:00,187.93,188.25,187.93,188.24,145725.0,161.283,161.5576,161.283,161.549,145725.0
2016-06-29 09:35:00,188.25,188.26,187.86,188.07,118524.0,161.5576,161.5662,161.2229,161.4031,118524.0
2016-06-29 09:40:00,188.07,188.09,187.87,187.94,83283.0,161.4031,161.4203,161.2315,161.2916,83283.0
2016-06-29 09:45:00,188.01,188.24,187.92,188.15,65743.0,161.3516,161.549,161.2744,161.4718,65743.0
2016-06-29 09:50:00,188.19,188.31,188.14,188.18,58171.0,161.5061,161.6091,161.4632,161.4975,58171.0
2016-06-29 09:55:00,188.19,188.23,188.08,188.08,47634.0,161.5061,161.5405,161.4117,161.4117,47634.0
2016-06-29 10:00:00,188.08,188.33,188.01,188.11,103323.0,161.4117,161.6263,161.3516,161.4375,103323.0
2016-06-29 10:05:00,188.12,188.26,188.05,188.16,43958.0,161.4461,161.5662,161.386,161.4804,43958.0
2016-06-29 10:10:00,188.17,188.44,188.17,188.36,97853.0,161.489,161.7207,161.489,161.652,97853.0
2016-06-29 10:15:00,188.37,188.45,188.32,188.42,43898.0,161.6606,161.7293,161.6177,161.7035,43898.0
2016-06-29 10:20:00,188.45,188.58,188.44,188.55,44593.0,161.7293,161.8408,161.7207,161.8151,44593.0
2016-06-29 10:25:00,188.55,188.64,188.53,188.57,31925.0,161.8151,161.8923,161.7979,161.8322,31925.0
2016-06-29 10:30:00,188.55,188.77,188.5,188.61,66805.0,161.8151,162.0039,161.7722,161.8666,66805.0
2016-06-29 10:35:00,188.6,188.61,188.45,188.47,109617.0,161.858,161.8666,161.7293,161.7464,109617.0
2016-06-29 10:40:00,188.46,188.57,188.43,188.44,66859.0,161.7378,161.8322,161.7121,161.7207,66859.0
2016-06-29 10:45:00,188.43,188.65,188.43,188.65,56758.0,161.7121,161.9009,161.7121,161.9009,56758.0
2016-06-29 10:50:00,188.66,188.71,188.49,188.5,48107.0,161.9095,161.9524,161.7636,161.7722,48107.0
2016-06-29 10:55:00,188.5,188.63,188.5,188.6,34391.0,161.7722,161.8837,161.7722,161.858,34391.0
2016-06-29 11:00:00,188.63,188.87,188.62,188.86,37847.0,161.8837,162.0897,161.8752,162.0811,37847.0
2016-06-29 11:05:00,188.85,188.85,188.68,188.68,52378.0,162.0725,162.0725,161.9266,161.9266,52378.0
2016-06-29 11:10:00,188.71,188.83,188.68,188.79,46508.0,161.9524,162.0554,161.9266,162.0211,46508.0
2016-06-29 11:15:00,188.81,188.89,188.77,188.78,54330.0,162.0382,162.1069,162.0039,162.0125,54330.0
2016-06-29 11:20:00,188.79,188.87,188.73,188.84,48622.0,162.0211,162.0897,161.9696,162.064,48622.0
2016-06-29 11:25:00,188.86,188.97,188.85,188.97,49514.0,162.0811,162.1755,162.0725,162.1755,49514.0
2016-06-29 11:30:00,188.97,189.04,188.93,189.01,44686.0,162.1755,162.2356,162.1412,162.2099,44686.0
2016-06-29 11:35:00,189.02,189.02,188.93,188.96,28681.0,162.2184,162.2184,162.1412,162.1669,28681.0
2016-06-29 11:40:00,188.96,189.03,188.96,188.96,43720.0,162.1669,162.227,162.1669,162.1669,43720.0
2016-06-29 11:45:00,188.98,188.99,188.87,188.9,58905.0,162.1841,162.1927,162.0897,162.1155,58905.0
2016-06-29 11:50:00,188.9,189.05,188.89,189.04,59118.0,162.1155,162.2442,162.1069,162.2356,59118.0
2016-06-29 11:55:00,189.04,189.22,189.04,189.11,50673.0,162.2356,162.3901,162.2356,162.2957,50673.0
2016-06-29 12:00:00,189.11,189.15,189.08,189.08,34844.0,162.2957,162.33,162.2699,162.2699,34844.0
2016-06-29 12:05:00,189.07,189.18,189.07,189.18,25374.0,162.2614,162.3558,162.2614,162.3558,25374.0
2016-06-29 12:10:00,189.2,189.26,189.18,189.24,29742.0,162.3729,162.4244,162.3558,162.4072,29742.0
2016-06-29 12:15:00,189.24,189.3,189.22,189.27,26437.0,162.4072,162.4587,162.3901,162.433,26437.0
2016-06-29 12:20:00,189.27,189.36,189.25,189.34,28327.0,162.433,162.5102,162.4158,162.4931,28327.0
2016-06-29 12:25:00,189.33,189.4,189.31,189.38,24779.0,162.4845,162.5446,162.4673,162.5274,24779.0
2016-06-29 12:30:00,189.37,189.37,189.16,189.17,24969.0,162.5188,162.5188,162.3386,162.3472,24969.0
2016-06-29 12:35:00,189.18,189.28,189.16,189.28,13243.0,162.3558,162.4416,162.3386,162.4416,13243.0
2016-06-29 12:40:00,189.26,189.27,189.13,189.13,26943.0,162.4244,162.433,162.3128,162.3128,26943.0
2016-06-29 12:45:00,189.12,189.2,189.05,189.06,42273.0,162.3043,162.3729,162.2442,162.2528,42273.0
2016-06-29 12:50:00,189.06,189.11,189.04,189.08,20945.0,162.2528,162.2957,162.2356,162.2699,20945.0
2016-06-29 12:55:00,189.07,189.11,189.04,189.07,23425.0,162.2614,162.2957,162.2356,162.2614,23425.0
2016-06-29 13:00:00,189.07,189.14,189.07,189.14,21374.0,162.2614,162.3214,162.2614,162.3214,21374.0
2016-06-29 13:05:00,189.12,189.15,188.95,188.96,22898.0,162.3043,162.33,162.1584,162.1669,22898.0
2016-06-29 13:10:00,188.94,188.98,188.9,188.96,15707.0,162.1498,162.1841,162.1155,162.1669,15707.0
2016-06-29 13:15:00,188.96,189.1,188.94,189.05,46282.0,162.1669,162.2871,162.1498,162.2442,46282.0
2016-06-29 13:20:00,189.07,189.17,189.07,189.12,47302.0,162.2614,162.3472,162.2614,162.3043,47302.0
2016-06-29 13:25:00,189.14,189.15,189.05,189.06,20088.0,162.3214,162.33,162.2442,162.2528,20088.0
2016-06-29 13:30:00,189.07,189.13,189.05,189.08,24897.0,162.2614,162.3128,162.2442,162.2699,24897.0
2016-06-29 13:35:00,189.09,189.17,189.06,189.15,18832.0,162.2785,162.3472,162.2528,162.33,18832.0
2016-06-29 13:40:00,189.15,189.17,189.12,189.16,24461.0,162.33,162.3472,162.3043,162.3386,24461.0
2016-06-29 13:45:00,189.18,189.23,189.13,189.13,17004.0,162.3558,162.3987,162.3128,162.3128,17004.0
2016-06-29 13:50:00,189.12,189.2,189.1,189.18,24342.0,162.3043,162.3729,162.2871,162.3558,24342.0
2016-06-29 13:55:00,189.18,189.25,189.17,189.24,23196.0,162.3558,162.4158,162.3472,162.4072,23196.0
2016-06-29 14:00:00,189.25,189.35,189.2,189.35,53084.0,162.4158,162.5016,162.3729,162.5016,53084.0
2016-06-29 14:05:00,189.33,189.38,189.26,189.36,24236.0,162.4845,162.5274,162.4244,162.5102,24236.0
2016-06-29 14:10:00,189.37,189.43,189.32,189.42,33131.0,162.5188,162.5703,162.4759,162.5617,33131.0
2016-06-29 14:15:00,189.44,189.45,189.28,189.28,28535.0,162.5789,162.5875,162.4416,162.4416,28535.0
2016-06-29 14:20:00,189.3,189.56,189.3,189.52,45724.0,162.4587,162.6819,162.4587,162.6475,45724.0
2016-06-29 14:25:00,189.51,189.53,189.41,189.44,37387.0,162.639,162.6561,162.5531,162.5789,37387.0
2016-06-29 14:30:00,189.49,189.6,189.49,189.54,36857.0,162.6218,162.7162,162.6218,162.6647,36857.0
2016-06-29 14:35:00,189.55,189.6,189.5,189.51,23989.0,162.6733,162.7162,162.6304,162.639,23989.0
2016-06-29 14:40:00,189.53,189.62,189.52,189.6,26716.0,162.6561,162.7334,162.6475,162.7162,26716.0
2016-06-29 14:45:00,189.6,189.67,189.46,189.47,68616.0,162.7162,162.7763,162.5961,162.6046,68616.0
2016-06-29 14:50:00,189.48,189.53,189.35,189.43,43939.0,162.6132,162.6561,162.5016,162.5703,43939.0
2016-06-29 14:55:00,189.47,189.63,189.45,189.6,26435.0,162.6046,162.7419,162.5875,162.7162,26435.0
2016-06-29 15:00:00,189.6,189.73,189.58,189.73,31329.0,162.7162,162.8278,162.699,162.8278,31329.0
2016-06-29 15:05:00,189.73,189.74,189.63,189.71,29966.0,162.8278,162.8363,162.7419,162.8106,29966.0
2016-06-29 15:10:00,189.71,189.8,189.7,189.72,31009.0,162.8106,162.8878,162.802,162.8192,31009.0
2016-06-29 15:15:00,189.72,189.86,189.72,189.81,31501.0,162.8192,162.9393,162.8192,162.8964,31501.0
2016-06-29 15:20:00,189.82,189.84,189.62,189.63,66539.0,162.905,162.9222,162.7334,162.7419,66539.0
2016-06-29 15:25:00,189.62,189.79,189.62,189.78,27532.0,162.7334,162.8793,162.7334,162.8707,27532.0
2016-06-29 15:30:00,189.81,189.81,189.58,189.73,44302.0,162.8964,162.8964,162.699,162.8278,44302.0
2016-06-29 15:35:00,189.74,189.77,189.59,189.59,52205.0,162.8363,162.8621,162.7076,162.7076,52205.0
2016-06-29 15:40:00,189.61,189.63,189.44,189.51,160825.0,162.7248,162.7419,162.5789,162.639,160825.0
2016-06-29 15:45:00,189.49,189.64,189.44,189.63,76853.0,162.6218,162.7505,162.5789,162.7419,76853.0
2016-06-29 15:50:00,189.61,189.65,189.41,189.52,61749.0,162.7248,162.7591,162.5531,162.6475,61749.0
2016-06-29 15:55:00,189.5,189.63,189.47,189.62,220632.0,162.6304,162.7419,162.6046,162.7334,220632.0
2016-06-30 09:30:00,190.13,190.21,189.86,189.99,79961.0,163.1711,163.2397,162.9393,163.0509,79961.0
2016-06-30 09:35:00,190.0,190.17,189.89,190.0,31165.0,163.0595,163.2054,162.9651,163.0595,31165.0
2016-06-30 09:40:00,190.0,190.05,189.81,189.9,80610.0,163.0595,163.1024,162.8964,162.9737,80610.0
2016-06-30 09:45:00,189.88,190.0,189.82,189.95,67832.0,162.9565,163.0595,162.905,163.0166,67832.0
2016-06-30 09:50:00,189.92,189.95,189.6,189.6,63671.0,162.9908,163.0166,162.7162,162.7162,63671.0
2016-06-30 09:55:00,189.61,189.65,189.52,189.61,21060.0,162.7248,162.7591,162.6475,162.7248,21060.0
2016-06-30 10:00:00,189.6,189.74,189.6,189.64,15915.0,162.7162,162.8363,162.7162,162.7505,15915.0
2016-06-30 10:05:00,189.65,189.7,189.53,189.69,13669.0,162.7591,162.802,162.6561,162.7934,13669.0
2016-06-30 10:10:00,189.75,189.92,189.74,189.92,16532.0,162.8449,162.9908,162.8363,162.9908,16532.0
2016-06-30 10:15:00,189.95,189.95,189.79,189.85,21277.0,163.0166,163.0166,162.8793,162.9308,21277.0
2016-06-30 10:20:00,189.88,189.92,189.77,189.85,13360.0,162.9565,162.9908,162.8621,162.9308,13360.0
2016-06-30 10:25:00,189.79,189.83,189.59,189.67,28279.0,162.8793,162.9136,162.7076,162.7763,28279.0
2016-06-30 10:30:00,189.68,189.96,189.67,189.92,18723.0,162.7849,163.0252,162.7763,162.9908,18723.0
2016-06-30 10:35:00,189.95,190.12,189.88,190.12,22752.0,163.0166,163.1625,162.9565,163.1625,22752.0
2016-06-30 10:40:00,190.11,190.27,189.97,190.24,39276.0,163.1539,163.2912,163.0337,163.2655,39276.0
2016-06-30 10:45:00,190.22,190.32,190.22,190.32,20702.0,163.2483,163.3341,163.2483,163.3341,20702.0
2016-06-30 10:50:00,190.36,190.47,190.31,190.37,23460.0,163.3684,163.4628,163.3255,163.377,23460.0
2016-06-30 10:55:00,190.39,190.54,190.39,190.53,13480.0,163.3942,163.5229,163.3942,163.5143,13480.0
2016-06-30 11:00:00,190.54,190.54,190.39,190.5,16428.0,163.5229,163.5229,163.3942,163.4886,16428.0
2016-06-30 11:05:00,190.54,190.74,190.51,190.74,17012.0,163.5229,163.6946,163.4972,163.6946,17012.0
2016-06-30 11:10:00,190.75,190.82,190.63,190.74,40728.0,163.7031,163.7632,163.6002,163.6946,40728.0
2016-06-30 11:15:00,190.75,190.75,190.49,190.5,9375.0,163.7031,163.7031,163.48,163.4886,9375.0
2016-06-30 11:20:00,190.49,190.56,190.46,190.53,13242.0,163.48,163.5401,163.4543,163.5143,13242.0
2016-06-30 11:25:00,190.54,190.76,190.54,190.72,9691.0,163.5229,163.7117,163.5229,163.6774,9691.0
2016-06-30 11:30:00,190.75,191.01,190.75,190.87,63684.0,163.7031,163.9263,163.7031,163.8061,63684.0
2016-06-30 11:35:00,190.85,190.89,190.71,190.76,14420.0,163.789,163.8233,163.6688,163.7117,14420.0
2016-06-30 11:40:00,190.69,190.75,190.61,190.61,4845.0,163.6516,163.7031,163.583,163.583,4845.0
2016-06-30 11:45:00,190.6,190.72,190.6,190.71,3945.0,163.5744,163.6774,163.5744,163.6688,3945.0
2016-06-30 11:50:00,190.74,190.78,190.68,190.78,13062.0,163.6946,163.7289,163.6431,163.7289,13062.0
2016-06-30 11:55:00,190.77,190.86,190.73,190.85,795865.0,163.7203,163.7975,163.686,163.789,795865.0
2016-06-30 12:00:00,190.87,191.08,190.85,190.93,68702.0,163.8061,163.9863,163.789,163.8576,68702.0
2016-06-30 12:05:00,190.89,190.97,190.82,190.9,18649.0,163.8233,163.8919,163.7632,163.8319,18649.0
2016-06-30 12:10:00,190.89,191.08,190.89,191.07,40753.0,163.8233,163.9863,163.8233,163.9778,40753.0
2016-06-30 12:15:00,191.1,191.34,191.09,191.31,17302.0,164.0035,164.2095,163.9949,164.1837,17302.0
2016-06-30 12:20:00,191.29,191.46,191.25,191.46,15671.0,164.1666,164.3125,164.1322,164.3125,15671.0
2016-06-30 12:25:00,191.44,191.56,191.38,191.49,21617.0,164.2953,164.3983,164.2438,164.3382,21617.0
2016-06-30 12:30:00,191.48,191.56,191.46,191.48,20231.0,164.3296,164.3983,164.3125,164.3296,20231.0
2016-06-30 12:35:00,191.5,191.52,191.42,191.48,27749.0,164.3468,164.364,164.2781,164.3296,27749.0
2016-06-30 12:40:00,191.49,191.52,191.34,191.34,18405.0,164.3382,164.364,164.2095,164.2095,18405.0
2016-06-30 12:45:00,191.34,191.46,191.34,191.46,14654.0,164.2095,164.3125,164.2095,164.3125,14654.0
2016-06-30 12:50:00,191.48,191.68,191.48,191.58,67574.0,164.3296,164.5013,164.3296,164.4155,67574.0
2016-06-30 12:55:00,191.61,191.66,191.57,191.61,59188.0,164.4412,164.4841,164.4069,164.4412,59188.0
2016-06-30 13:00:00,191.63,191.7,191.6,191.67,17308.0,164.4584,164.5184,164.4326,164.4927,17308.0
2016-06-30 13:05:00,191.67,191.7,191.57,191.64,36010.0,164.4927,164.5184,164.4069,164.4669,36010.0
2016-06-30 13:10:00,191.61,191.61,191.49,191.52,27398.0,164.4412,164.4412,164.3382,164.364,27398.0
2016-06-30 13:15:00,191.53,191.59,191.49,191.51,23056.0,164.3725,164.424,164.3382,164.3554,23056.0
2016-06-30 13:20:00,191.5,191.54,191.4,191.45,25474.0,164.3468,164.3811,164.261,164.3039,25474.0
2016-06-30 13:25:00,191.45,191.47,191.34,191.46,36903.0,164.3039,164.321,164.2095,164.3125,36903.0
2016-06-30 13:30:00,191.46,191.49,191.37,191.37,30116.0,164.3125,164.3382,164.2352,164.2352,30116.0
2016-06-30 13:35:00,191.36,191.46,191.36,191.41,24238.0,164.2266,164.3125,164.2266,164.2696,24238.0
2016-06-30 13:40:00,191.41,191.51,191.41,191.51,28917.0,164.2696,164.3554,164.2696,164.3554,28917.0
2016-06-30 13:45:00,191.52,191.55,191.49,191.53,23158.0,164.364,164.3897,164.3382,164.3725,23158.0
2016-06-30 13:50:00,191.51,191.56,191.48,191.5,16394.0,164.3554,164.3983,164.3296,164.3468,16394.0
2016-06-30 13:55:00,191.48,191.59,191.39,191.57,34071.0,164.3296,164.424,164.2524,164.4069,34071.0
2016-06-30 14:00:00,191.56,191.65,191.56,191.65,43806.0,164.3983,164.4755,164.3983,164.4755,43806.0
2016-06-30 14:05:00,191.66,191.75,191.56,191.73,24198.0,164.4841,164.5613,164.3983,164.5442,24198.0
2016-06-30 14:10:00,191.73,191.82,191.73,191.8,40454.0,164.5442,164.6214,164.5442,164.6043,40454.0
2016-06-30 14:15:00,191.82,191.92,191.8,191.91,19427.0,164.6214,164.7072,164.6043,164.6987,19427.0
2016-06-30 14:20:00,191.92,192.03,191.92,191.98,35227.0,164.7072,164.8016,164.7072,164.7587,35227.0
2016-06-30 14:25:00,191.96,191.98,191.63,191.65,22817.0,164.7416,164.7587,164.4584,164.4755,22817.0
2016-06-30 14:30:00,191.66,191.76,191.55,191.57,24261.0,164.4841,164.5699,164.3897,164.4069,24261.0
2016-06-30 14:35:00,191.55,191.65,191.54,191.6,13631.0,164.3897,164.4755,164.3811,164.4326,13631.0
2016-06-30 14:40:00,191.65,191.79,191.64,191.72,27850.0,164.4755,164.5957,164.4669,164.5356,27850.0
2016-06-30 14:45:00,191.74,191.82,191.72,191.79,16795.0,164.5528,164.6214,164.5356,164.5957,16795.0
2016-06-30 14:50:00,191.81,191.93,191.78,191.89,22645.0,164.6128,164.7158,164.5871,164.6815,22645.0
2016-06-30 14:55:00,191.89,192.0,191.84,191.92,48404.0,164.6815,164.7759,164.6386,164.7072,48404.0
2016-06-30 15:00:00,191.95,192.01,191.85,191.87,15448.0,164.733,164.7845,164.6472,164.6643,15448.0
2016-06-30 15:05:00,191.88,191.96,191.86,191.89,14647.0,164.6729,164.7416,164.6557,164.6815,14647.0
2016-06-30 15:10:00,191.87,191.87,191.69,191.75,38337.0,164.6643,164.6643,164.5099,164.5613,38337.0
2016-06-30 15:15:00,191.78,191.78,191.58,191.66,29628.0,164.5871,164.5871,164.4155,164.4841,29628.0
2016-06-30 15:20:00,191.67,191.73,191.58,191.72,17102.0,164.4927,164.5442,164.4155,164.5356,17102.0
2016-06-30 15:25:00,191.72,191.96,191.72,191.94,23506.0,164.5356,164.7416,164.5356,164.7244,23506.0
2016-06-30 15:30:00,191.95,191.99,191.85,191.98,34453.0,164.733,164.7673,164.6472,164.7587,34453.0
2016-06-30 15:35:00,191.99,192.01,191.8,191.86,28722.0,164.7673,164.7845,164.6043,164.6557,28722.0
2016-06-30 15:40:00,191.87,191.89,191.65,191.66,17745.0,164.6643,164.6815,164.4755,164.4841,17745.0
2016-06-30 15:45:00,191.65,191.75,191.6,191.63,23536.0,164.4755,164.5613,164.4326,164.4584,23536.0
2016-06-30 15:50:00,191.65,191.89,191.63,191.89,91818.0,164.4755,164.6815,164.4584,164.6815,91818.0
2016-06-30 15:55:00,191.89,192.24,191.8,192.21,293830.0,164.6815,164.9819,164.6043,164.9561,293830.0
2016-07-01 09:30:00,192.09,192.35,192.07,192.35,62442.0,164.8531,165.0763,164.836,165.0763,62442.0
2016-07-01 09:35:00,192.36,192.51,192.35,192.42,40614.0,165.0849,165.2136,165.0763,165.1363,40614.0
2016-07-01 09:40:00,192.47,192.7,192.45,192.67,15569.0,165.1793,165.3766,165.1621,165.3509,15569.0
2016-07-01 09:45:00,192.66,192.7,192.6,192.65,27823.0,165.3423,165.3766,165.2908,165.3337,27823.0
2016-07-01 09:50:00,192.66,192.81,192.66,192.68,13688.0,165.3423,165.471,165.3423,165.3595,13688.0
2016-07-01 09:55:00,192.67,192.77,192.62,192.72,26466.0,165.3509,165.4367,165.308,165.3938,26466.0
2016-07-01 10:00:00,192.73,192.93,192.73,192.85,42806.0,165.4024,165.574,165.4024,165.5054,42806.0
2016-07-01 10:05:00,192.88,192.95,192.8,192.81,18722.0,165.5311,165.5912,165.4625,165.471,18722.0
2016-07-01 10:10:00,192.81,192.87,192.72,192.85,11885.0,165.471,165.5225,165.3938,165.5054,11885.0
2016-07-01 10:15:00,192.83,192.97,192.8,192.93,13274.0,165.4882,165.6084,165.4625,165.574,13274.0
2016-07-01 10:20:00,192.96,193.0,192.94,192.95,30460.0,165.5998,165.6341,165.5826,165.5912,30460.0
2016-07-01 10:25:00,192.95,193.03,192.92,192.99,19614.0,165.5912,165.6599,165.5655,165.6255,19614.0
2016-07-01 10:30:00,193.03,193.03,192.9,192.93,21716.0,165.6599,165.6599,165.5483,165.574,21716.0
2016-07-01 10:35:00,192.93,193.08,192.93,193.08,12796.0,165.574,165.7028,165.574,165.7028,12796.0
2016-07-01 10:40:00,193.05,193.11,193.02,193.08,15804.0,165.677,165.7285,165.6513,165.7028,15804.0
2016-07-01 10:45:00,193.09,193.12,193.01,193.03,12679.0,165.7113,165.7371,165.6427,165.6599,12679.0
2016-07-01 10:50:00,193.0,193.08,193.0,193.05,19770.0,165.6341,165.7028,165.6341,165.677,19770.0
2016-07-01 10:55:00,193.06,193.1,193.02,193.05,16052.0,165.6856,165.7199,165.6513,165.677,16052.0
2016-07-01 11:00:00,193.03,193.06,192.97,193.03,15388.0,165.6599,165.6856,165.6084,165.6599,15388.0
2016-07-01 11:05:00,193.03,193.08,192.85,192.89,29925.0,165.6599,165.7028,165.5054,165.5397,29925.0
2016-07-01 11:10:00,192.92,192.92,192.75,192.85,44889.0,165.5655,165.5655,165.4196,165.5054,44889.0
2016-07-01 11:15:00,192.85,192.87,192.77,192.79,27805.0,165.5054,165.5225,165.4367,165.4539,27805.0
2016-07-01 11:20:00,192.8,192.87,192.62,192.62,30510.0,165.4625,165.5225,165.308,165.308,30510.0
2016-07-01 11:25:00,192.64,192.76,192.61,192.74,42567.0,165.3252,165.4281,165.2994,165.411,42567.0
2016-07-01 11:30:00,192.74,192.77,192.66,192.72,17210.0,165.411,165.4367,165.3423,165.3938,17210.0
2016-07-01 11:35:00,192.72,192.74,192.63,192.64,12797.0,165.3938,165.411,165.3166,165.3252,12797.0
2016-07-01 11:40:00,192.65,192.71,192.62,192.69,28171.0,165.3337,165.3852,165.308,165.3681,28171.0
2016-07-01 11:45:00,192.69,192.72,192.61,192.71,39151.0,165.3681,165.3938,165.2994,165.3852,39151.0
2016-07-01 11:50:00,192.7,192.72,192.66,192.68,21008.0,165.3766,165.3938,165.3423,165.3595,21008.0
2016-07-01 11:55:00,192.69,192.81,192.69,192.78,18734.0,165.3681,165.471,165.3681,165.4453,18734.0
2016-07-01 12:00:00,192.79,192.85,192.73,192.73,11075.0,165.4539,165.5054,165.4024,165.4024,11075.0
2016-07-01 12:05:00,192.75,192.79,192.66,192.68,25275.0,165.4196,165.4539,165.3423,165.3595,25275.0
2016-07-01 12:10:00,192.69,192.72,192.65,192.7,15289.0,165.3681,165.3938,165.3337,165.3766,15289.0
2016-07-01 12:15:00,192.71,192.74,192.69,192.73,14234.0,165.3852,165.411,165.3681,165.4024,14234.0
2016-07-01 12:20:00,192.73,192.73,192.53,192.54,10532.0,165.4024,165.4024,165.2307,165.2393,10532.0
2016-07-01 12:25:00,192.53,192.55,192.41,192.51,36662.0,165.2307,165.2479,165.1278,165.2136,36662.0
2016-07-01 12:30:00,192.48,192.61,192.47,192.58,50076.0,165.1878,165.2994,165.1793,165.2737,50076.0
2016-07-01 12:35:00,192.6,192.65,192.54,192.55,9535.0,165.2908,165.3337,165.2393,165.2479,9535.0
2016-07-01 12:40:00,192.52,192.66,192.51,192.65,10580.0,165.2222,165.3423,165.2136,165.3337,10580.0
2016-07-01 12:45:00,192.63,192.64,192.55,192.55,5715.0,165.3166,165.3252,165.2479,165.2479,5715.0
2016-07-01 12:50:00,192.55,192.63,192.48,192.59,25458.0,165.2479,165.3166,165.1878,165.2822,25458.0
2016-07-01 12:55:00,192.61,192.66,192.56,192.63,10428.0,165.2994,165.3423,165.2565,165.3166,10428.0
2016-07-01 13:00:00,192.6,192.73,192.6,192.7,9091.0,165.2908,165.4024,165.2908,165.3766,9091.0
2016-07-01 13:05:00,192.75,192.79,192.7,192.72,21880.0,165.4196,165.4539,165.3766,165.3938,21880.0
2016-07-01 13:10:00,192.76,192.78,192.68,192.68,4674.0,165.4281,165.4453,165.3595,165.3595,4674.0
2016-07-01 13:15:00,192.68,192.68,192.62,192.62,2223.0,165.3595,165.3595,165.308,165.308,2223.0
2016-07-01 13:20:00,192.61,192.62,192.55,192.55,15347.0,165.2994,165.308,165.2479,165.2479,15347.0
2016-07-01 13:25:00,192.56,192.58,192.38,192.39,12726.0,165.2565,165.2737,165.102,165.1106,12726.0
2016-07-01 13:30:00,192.37,192.5,192.31,192.5,12755.0,165.0934,165.205,165.0419,165.205,12755.0
2016-07-01 13:35:00,192.49,192.51,192.34,192.4,34143.0,165.1964,165.2136,165.0677,165.1192,34143.0
2016-07-01 13:40:00,192.39,192.5,192.39,192.5,13815.0,165.1106,165.205,165.1106,165.205,13815.0
2016-07-01 13:45:00,192.49,192.56,192.41,192.55,14956.0,165.1964,165.2565,165.1278,165.2479,14956.0
2016-07-01 13:50:00,192.56,192.56,192.44,192.47,34096.0,165.2565,165.2565,165.1535,165.1793,34096.0
2016-07-01 13:55:00,192.5,192.54,192.48,192.52,8145.0,165.205,165.2393,165.1878,165.2222,8145.0
2016-07-01 14:00:00,192.51,192.59,192.44,192.58,9968.0,165.2136,165.2822,165.1535,165.2737,9968.0
2016-07-01 14:05:00,192.52,192.55,192.47,192.53,10620.0,165.2222,165.2479,165.1793,165.2307,10620.0
2016-07-01 14:10:00,192.51,192.61,192.48,192.48,17965.0,165.2136,165.2994,165.1878,165.1878,17965.0
2016-07-01 14:15:00,192.49,192.51,192.42,192.48,29464.0,165.1964,165.2136,165.1363,165.1878,29464.0
2016-07-01 14:20:00,192.47,192.51,192.47,192.48,15482.0,165.1793,165.2136,165.1793,165.1878,15482.0
2016-07-01 14:25:00,192.5,192.53,192.38,192.49,20664.0,165.205,165.2307,165.102,165.1964,20664.0
2016-07-01 14:30:00,192.46,192.52,192.38,192.39,8670.0,165.1707,165.2222,165.102,165.1106,8670.0
2016-07-01 14:35:00,192.37,192.46,192.36,192.41,6241.0,165.0934,165.1707,165.0849,165.1278,6241.0
2016-07-01 14:40:00,192.39,192.43,192.26,192.26,14542.0,165.1106,165.1449,164.999,164.999,14542.0
2016-07-01 14:45:00,192.27,192.32,192.25,192.27,15307.0,165.0076,165.0505,164.9905,165.0076,15307.0
2016-07-01 14:50:00,192.27,192.35,192.24,192.27,15945.0,165.0076,165.0763,164.9819,165.0076,15945.0
2016-07-01 14:55:00,192.23,192.42,192.23,192.42,16891.0,164.9733,165.1363,164.9733,165.1363,16891.0
2016-07-01 15:00:00,192.44,192.53,192.44,192.45,41261.0,165.1535,165.2307,165.1535,165.1621,41261.0
2016-07-01 15:05:00,192.45,192.76,192.44,192.71,29839.0,165.1621,165.4281,165.1535,165.3852,29839.0
2016-07-01 15:10:00,192.69,192.78,192.68,192.76,31699.0,165.3681,165.4453,165.3595,165.4281,31699.0
2016-07-01 15:15:00,192.72,192.78,192.7,192.76,14950.0,165.3938,165.4453,165.3766,165.4281,14950.0
2016-07-01 15:20:00,192.76,192.77,192.65,192.65,10522.0,165.4281,165.4367,165.3337,165.3337,10522.0
2016-07-01 15:25:00,192.67,192.77,192.63,192.75,31422.0,165.3509,165.4367,165.3166,165.4196,31422.0
2016-07-01 15:30:00,192.74,192.83,192.7,192.74,14542.0,165.411,165.4882,165.3766,165.411,14542.0
2016-07-01 15:35:00,192.71,192.79,192.42,192.5,29404.0,165.3852,165.4539,165.1363,165.205,29404.0
2016-07-01 15:40:00,192.5,192.69,192.5,192.62,83644.0,165.205,165.3681,165.205,165.308,83644.0
2016-07-01 15:45:00,192.62,192.67,192.53,192.58,52334.0,165.308,165.3509,165.2307,165.2737,52334.0
2016-07-01 15:50:00,192.57,192.69,192.57,192.65,96464.0,165.2651,165.3681,165.2651,165.3337,96464.0
2016-07-01 15:55:00,192.65,192.8,192.5,192.51,204997.0,165.3337,165.4625,165.205,165.2136,204997.0
2016-07-05 09:30:00,191.73,191.82,191.58,191.61,116746.0,164.5442,164.6214,164.4155,164.4412,116746.0
2016-07-05 09:35:00,191.59,191.67,191.52,191.57,21973.0,164.424,164.4927,164.364,164.4069,21973.0
2016-07-05 09:40:00,191.57,191.6,191.37,191.44,31186.0,164.4069,164.4326,164.2352,164.2953,31186.0
2016-07-05 09:45:00,191.4,191.41,191.08,191.11,56762.0,164.261,164.2696,163.9863,164.0121,56762.0
2016-07-05 09:50:00,191.1,191.19,191.04,191.15,13317.0,164.0035,164.0808,163.952,164.0464,13317.0
2016-07-05 09:55:00,191.12,191.26,191.03,191.21,28051.0,164.0207,164.1408,163.9434,164.0979,28051.0
2016-07-05 10:00:00,191.2,191.24,191.07,191.19,10354.0,164.0893,164.1237,163.9778,164.0808,10354.0
2016-07-05 10:05:00,191.17,191.22,191.05,191.1,21939.0,164.0636,164.1065,163.9606,164.0035,21939.0
2016-07-05 10:10:00,191.09,191.22,190.96,191.17,28622.0,163.9949,164.1065,163.8834,164.0636,28622.0
2016-07-05 10:15:00,191.17,191.2,191.08,191.1,8148.0,164.0636,164.0893,163.9863,164.0035,8148.0
2016-07-05 10:20:00,191.1,191.31,191.0,191.31,60875.0,164.0035,164.1837,163.9177,164.1837,60875.0
2016-07-05 10:25:00,191.26,191.3,191.04,191.29,27830.0,164.1408,164.1752,163.952,164.1666,27830.0
2016-07-05 10:30:00,191.3,191.44,191.28,191.42,53046.0,164.1752,164.2953,164.158,164.2781,53046.0
2016-07-05 10:35:00,191.38,191.39,191.26,191.34,33795.0,164.2438,164.2524,164.1408,164.2095,33795.0
2016-07-05 10:40:00,191.38,191.53,191.35,191.35,8892.0,164.2438,164.3725,164.2181,164.2181,8892.0
2016-07-05 10:45:00,191.32,191.32,191.19,191.21,33568.0,164.1923,164.1923,164.0808,164.0979,33568.0
2016-07-05 10:50:00,191.22,191.23,191.12,191.13,10641.0,164.1065,164.1151,164.0207,164.0293,10641.0
2016-07-05 10:55:00,191.15,191.29,191.14,191.18,28000.0,164.0464,164.1666,164.0378,164.0722,28000.0
2016-07-05 11:00:00,191.19,191.19,191.04,191.17,12553.0,164.0808,164.0808,163.952,164.0636,12553.0
2016-07-05 11:05:00,191.08,191.16,190.98,191.12,23005.0,163.9863,164.055,163.9005,164.0207,23005.0
2016-07-05 11:10:00,191.06,191.06,190.78,190.86,28447.0,163.9692,163.9692,163.7289,163.7975,28447.0
2016-07-05 11:15:00,190.89,191.4,190.89,191.31,55406.0,163.8233,164.261,163.8233,164.1837,55406.0
2016-07-05 11:20:00,191.3,191.4,191.26,191.35,40052.0,164.1752,164.261,164.1408,164.2181,40052.0
2016-07-05 11:25:00,191.35,191.37,191.23,191.24,15580.0,164.2181,164.2352,164.1151,164.1237,15580.0
2016-07-05 11:30:00,191.18,191.24,191.11,191.17,28908.0,164.0722,164.1237,164.0121,164.0636,28908.0
2016-07-05 11:35:00,191.16,191.21,191.09,191.21,6690.0,164.055,164.0979,163.9949,164.0979,6690.0
2016-07-05 11:40:00,191.18,191.18,191.04,191.07,9551.0,164.0722,164.0722,163.952,163.9778,9551.0
2016-07-05 11:45:00,191.03,191.07,190.98,191.03,82383.0,163.9434,163.9778,163.9005,163.9434,82383.0
2016-07-05 11:50:00,191.02,191.03,190.91,190.98,56297.0,163.9349,163.9434,163.8405,163.9005,56297.0
2016-07-05 11:55:00,190.97,191.02,190.87,191.02,10979.0,163.8919,163.9349,163.8061,163.9349,10979.0
2016-07-05 12:00:00,191.0,191.04,190.97,190.97,23333.0,163.9177,163.952,163.8919,163.8919,23333.0
2016-07-05 12:05:00,191.01,191.04,190.93,190.97,17783.0,163.9263,163.952,163.8576,163.8919,17783.0
2016-07-05 12:10:00,190.92,191.0,190.9,190.92,14682.0,163.849,163.9177,163.8319,163.849,14682.0
2016-07-05 12:15:00,190.91,191.08,190.91,191.07,11757.0,163.8405,163.9863,163.8405,163.9778,11757.0
2016-07-05 12:20:00,191.06,191.17,191.04,191.15,14511.0,163.9692,164.0636,163.952,164.0464,14511.0
2016-07-05 12:25:00,191.17,191.25,191.13,191.22,41155.0,164.0636,164.1322,164.0293,164.1065,41155.0
2016-07-05 12:30:00,191.23,191.24,191.15,191.19,15409.0,164.1151,164.1237,164.0464,164.0808,15409.0
2016-07-05 12:35:00,191.19,191.19,191.01,191.02,4522.0,164.0808,164.0808,163.9263,163.9349,4522.0
2016-07-05 12:40:00,191.06,191.08,191.0,191.04,4550.0,163.9692,163.9863,163.9177,163.952,4550.0
2016-07-05 12:45:00,191.05,191.13,191.03,191.1,3746.0,163.9606,164.0293,163.9434,164.0035,3746.0
2016-07-05 12:50:00,191.07,191.07,190.91,190.96,10035.0,163.9778,163.9778,163.8405,163.8834,10035.0
2016-07-05 12:55:00,190.92,191.06,190.92,191.03,8970.0,163.849,163.9692,163.849,163.9434,8970.0
2016-07-05 13:00:00,191.02,191.02,190.97,190.98,17190.0,163.9349,163.9349,163.8919,163.9005,17190.0
2016-07-05 13:05:00,190.95,191.05,190.91,191.04,17144.0,163.8748,163.9606,163.8405,163.952,17144.0
2016-07-05 13:10:00,191.01,191.05,190.92,190.92,19417.0,163.9263,163.9606,163.849,163.849,19417.0
2016-07-05 13:15:00,190.9,190.97,190.84,190.85,9609.0,163.8319,163.8919,163.7804,163.789,9609.0
2016-07-05 13:20:00,190.85,190.94,190.85,190.94,2898.0,163.789,163.8662,163.789,163.8662,2898.0
2016-07-05 13:25:00,190.92,190.92,190.87,190.87,1472.0,163.849,163.849,163.8061,163.8061,1472.0
2016-07-05 13:30:00,190.83,190.89,190.8,190.86,72060.0,163.7718,163.8233,163.746,163.7975,72060.0
2016-07-05 13:35:00,190.81,190.86,190.72,190.73,16698.0,163.7546,163.7975,163.6774,163.686,16698.0
2016-07-05 13:40:00,190.7,190.73,190.66,190.67,7377.0,163.6602,163.686,163.6259,163.6345,7377.0
2016-07-05 13:45:00,190.68,190.7,190.57,190.67,66314.0,163.6431,163.6602,163.5487,163.6345,66314.0
2016-07-05 13:50:00,190.65,190.69,190.59,190.59,73030.0,163.6173,163.6516,163.5658,163.5658,73030.0
2016-07-05 13:55:00,190.59,190.73,190.59,190.72,13163.0,163.5658,163.686,163.5658,163.6774,13163.0
2016-07-05 14:00:00,190.69,190.91,190.69,190.88,21689.0,163.6516,163.8405,163.6516,163.8147,21689.0
2016-07-05 14:05:00,190.85,190.89,190.82,190.87,11261.0,163.789,163.8233,163.7632,163.8061,11261.0
2016-07-05 14:10:00,190.88,191.05,190.87,191.03,20491.0,163.8147,163.9606,163.8061,163.9434,20491.0
2016-07-05 14:15:00,191.03,191.15,191.03,191.03,28896.0,163.9434,164.0464,163.9434,163.9434,28896.0
2016-07-05 14:20:00,191.04,191.04,190.92,190.98,9581.0,163.952,163.952,163.849,163.9005,9581.0
2016-07-05 14:25:00,190.97,190.97,190.83,190.9,8794.0,163.8919,163.8919,163.7718,163.8319,8794.0
2016-07-05 14:30:00,190.87,190.96,190.84,190.95,3472.0,163.8061,163.8834,163.7804,163.8748,3472.0
2016-07-05 14:35:00,190.97,190.97,190.85,190.86,11646.0,163.8919,163.8919,163.789,163.7975,11646.0
2016-07-05 14:40:00,190.87,190.89,190.78,190.8,9474.0,163.8061,163.8233,163.7289,163.746,9474.0
2016-07-05 14:45:00,190.82,190.86,190.67,190.72,42416.0,163.7632,163.7975,163.6345,163.6774,42416.0
2016-07-05 14:50:00,190.69,190.79,190.63,190.75,11180.0,163.6516,163.7375,163.6002,163.7031,11180.0
2016-07-05 14:55:00,190.74,190.86,190.67,190.83,29340.0,163.6946,163.7975,163.6345,163.7718,29340.0
2016-07-05 15:00:00,190.83,190.9,190.8,190.9,5624.0,163.7718,163.8319,163.746,163.8319,5624.0
2016-07-05 15:05:00,191.0,191.0,190.83,190.92,8499.0,163.9177,163.9177,163.7718,163.849,8499.0
2016-07-05 15:10:00,190.92,191.0,190.92,190.92,14286.0,163.849,163.9177,163.849,163.849,14286.0
2016-07-05 15:15:00,190.9,191.05,190.88,191.03,22804.0,163.8319,163.9606,163.8147,163.9434,22804.0
2016-07-05 15:20:00,191.04,191.05,190.96,191.01,11534.0,163.952,163.9606,163.8834,163.9263,11534.0
2016-07-05 15:25:00,191.04,191.12,191.01,191.03,34529.0,163.952,164.0207,163.9263,163.9434,34529.0
2016-07-05 15:30:00,191.06,191.35,191.02,191.28,48709.0,163.9692,164.2181,163.9349,164.158,48709.0
2016-07-05 15:35:00,191.3,191.34,191.24,191.31,28101.0,164.1752,164.2095,164.1237,164.1837,28101.0
2016-07-05 15:40:00,191.33,191.47,191.29,191.45,56992.0,164.2009,164.321,164.1666,164.3039,56992.0
2016-07-05 15:45:00,191.47,191.57,191.42,191.5,60538.0,164.321,164.4069,164.2781,164.3468,60538.0
2016-07-05 15:50:00,191.5,191.5,191.31,191.37,32473.0,164.3468,164.3468,164.1837,164.2352,32473.0
2016-07-05 15:55:00,191.35,191.35,191.2,191.25,77287.0,164.2181,164.2181,164.0893,164.1322,77287.0
2016-07-06 09:30:00,190.71,190.88,190.47,190.48,64622.0,163.6688,163.8147,163.4628,163.4714,64622.0
2016-07-06 09:35:00,190.46,190.5,190.29,190.39,22326.0,163.4543,163.4886,163.3084,163.3942,22326.0
2016-07-06 09:40:00,190.3,190.37,190.22,190.31,42765.0,163.3169,163.377,163.2483,163.3255,42765.0
2016-07-06 09:45:00,190.27,190.44,190.17,190.33,15166.0,163.2912,163.4371,163.2054,163.3427,15166.0
2016-07-06 09:50:00,190.33,190.51,190.31,190.45,34154.0,163.3427,163.4972,163.3255,163.4457,34154.0
2016-07-06 09:55:00,190.49,190.63,190.48,190.57,13595.0,163.48,163.6002,163.4714,163.5487,13595.0
2016-07-06 10:00:00,190.56,191.12,190.56,190.91,56388.0,163.5401,164.0207,163.5401,163.8405,56388.0
2016-07-06 10:05:00,190.9,190.9,190.6,190.68,19959.0,163.8319,163.8319,163.5744,163.6431,19959.0
2016-07-06 10:10:00,190.67,190.69,190.59,190.69,8186.0,163.6345,163.6516,163.5658,163.6516,8186.0
2016-07-06 10:15:00,190.72,190.72,190.21,190.25,43706.0,163.6774,163.6774,163.2397,163.274,43706.0
2016-07-06 10:20:00,190.27,190.43,190.24,190.4,16440.0,163.2912,163.4285,163.2655,163.4028,16440.0
2016-07-06 10:25:00,190.38,190.46,190.11,190.16,23257.0,163.3856,163.4543,163.1539,163.1968,23257.0
2016-07-06 10:30:00,190.15,190.21,189.97,190.2,29698.0,163.1882,163.2397,163.0337,163.2311,29698.0
2016-07-06 10:35:00,190.18,190.39,190.1,190.36,23446.0,163.214,163.3942,163.1453,163.3684,23446.0
2016-07-06 10:40:00,190.4,190.46,190.29,190.41,34274.0,163.4028,163.4543,163.3084,163.4113,34274.0
2016-07-06 10:45:00,190.34,190.47,190.25,190.42,51509.0,163.3513,163.4628,163.274,163.4199,51509.0
2016-07-06 10:50:00,190.43,190.83,190.43,190.83,40635.0,163.4285,163.7718,163.4285,163.7718,40635.0
2016-07-06 10:55:00,190.87,190.95,190.72,190.95,19894.0,163.8061,163.8748,163.6774,163.8748,19894.0
2016-07-06 11:00:00,190.97,191.11,190.97,191.03,8611.0,163.8919,164.0121,163.8919,163.9434,8611.0
2016-07-06 11:05:00,191.08,191.21,191.08,191.15,43545.0,163.9863,164.0979,163.9863,164.0464,43545.0
2016-07-06 11:10:00,191.19,191.43,191.18,191.24,34814.0,164.0808,164.2867,164.0722,164.1237,34814.0
2016-07-06 11:15:00,191.23,191.45,191.23,191.36,8081.0,164.1151,164.3039,164.1151,164.2266,8081.0
2016-07-06 11:20:00,191.38,191.42,191.21,191.29,13592.0,164.2438,164.2781,164.0979,164.1666,13592.0
2016-07-06 11:25:00,191.28,191.36,191.13,191.15,10471.0,164.158,164.2266,164.0293,164.0464,10471.0
2016-07-06 11:30:00,191.19,191.38,191.16,191.2,22156.0,164.0808,164.2438,164.055,164.0893,22156.0
2016-07-06 11:35:00,191.19,191.33,191.18,191.32,22541.0,164.0808,164.2009,164.0722,164.1923,22541.0
2016-07-06 11:40:00,191.33,191.38,191.2,191.32,9485.0,164.2009,164.2438,164.0893,164.1923,9485.0
2016-07-06 11:45:00,191.34,191.39,191.25,191.3,8618.0,164.2095,164.2524,164.1322,164.1752,8618.0
2016-07-06 11:50:00,191.31,191.52,191.27,191.44,41562.0,164.1837,164.364,164.1494,164.2953,41562.0
2016-07-06 11:55:00,191.47,191.54,191.43,191.5,11611.0,164.321,164.3811,164.2867,164.3468,11611.0
2016-07-06 12:00:00,191.56,191.89,191.53,191.89,24651.0,164.3983,164.6815,164.3725,164.6815,24651.0
2016-07-06 12:05:00,191.88,191.92,191.82,191.82,13101.0,164.6729,164.7072,164.6214,164.6214,13101.0
2016-07-06 12:10:00,191.86,191.87,191.69,191.69,9693.0,164.6557,164.6643,164.5099,164.5099,9693.0
2016-07-06 12:15:00,191.7,191.84,191.69,191.79,6091.0,164.5184,164.6386,164.5099,164.5957,6091.0
2016-07-06 12:20:00,191.78,191.94,191.74,191.79,12895.0,164.5871,164.7244,164.5528,164.5957,12895.0
2016-07-06 12:25:00,191.79,191.88,191.77,191.85,9018.0,164.5957,164.6729,164.5785,164.6472,9018.0
2016-07-06 12:30:00,191.89,191.9,191.77,191.87,13430.0,164.6815,164.6901,164.5785,164.6643,13430.0
2016-07-06 12:35:00,191.9,191.97,191.77,191.82,16230.0,164.6901,164.7502,164.5785,164.6214,16230.0
2016-07-06 12:40:00,191.86,191.97,191.83,191.9,5954.0,164.6557,164.7502,164.63,164.6901,5954.0
2016-07-06 12:45:00,191.87,191.87,191.71,191.71,15854.0,164.6643,164.6643,164.527,164.527,15854.0
2016-07-06 12:50:00,191.75,191.87,191.7,191.87,11660.0,164.5613,164.6643,164.5184,164.6643,11660.0
2016-07-06 12:55:00,191.89,192.03,191.85,192.03,9938.0,164.6815,164.8016,164.6472,164.8016,9938.0
2016-07-06 13:00:00,192.06,192.16,192.03,192.09,46821.0,164.8274,164.9132,164.8016,164.8531,46821.0
2016-07-06 13:05:00,192.11,192.17,192.03,192.1,15609.0,164.8703,164.9218,164.8016,164.8617,15609.0
2016-07-06 13:10:00,192.08,192.11,191.96,192.01,4259.0,164.8446,164.8703,164.7416,164.7845,4259.0
2016-07-06 13:15:00,191.99,192.06,191.96,192.03,7872.0,164.7673,164.8274,164.7416,164.8016,7872.0
2016-07-06 13:20:00,192.03,192.08,191.87,191.89,13245.0,164.8016,164.8446,164.6643,164.6815,13245.0
2016-07-06 13:25:00,191.89,191.93,191.82,191.91,5664.0,164.6815,164.7158,164.6214,164.6987,5664.0
2016-07-06 13:30:00,191.92,192.02,191.9,191.91,6194.0,164.7072,164.7931,164.6901,164.6987,6194.0
2016-07-06 13:35:00,191.89,192.0,191.88,191.94,14104.0,164.6815,164.7759,164.6729,164.7244,14104.0
2016-07-06 13:40:00,191.93,191.96,191.79,191.8,12475.0,164.7158,164.7416,164.5957,164.6043,12475.0
2016-07-06 13:45:00,191.77,191.8,191.71,191.75,26125.0,164.5785,164.6043,164.527,164.5613,26125.0
2016-07-06 13:50:00,191.77,191.94,191.76,191.86,6306.0,164.5785,164.7244,164.5699,164.6557,6306.0
2016-07-06 13:55:00,191.84,191.89,191.79,191.81,21015.0,164.6386,164.6815,164.5957,164.6128,21015.0
2016-07-06 14:00:00,191.8,192.05,191.62,191.88,26150.0,164.6043,164.8188,164.4498,164.6729,26150.0
2016-07-06 14:05:00,191.88,192.04,191.86,192.0,12515.0,164.6729,164.8102,164.6557,164.7759,12515.0
2016-07-06 14:10:00,192.05,192.06,191.75,191.75,25224.0,164.8188,164.8274,164.5613,164.5613,25224.0
2016-07-06 14:15:00,191.72,191.96,191.52,191.96,52345.0,164.5356,164.7416,164.364,164.7416,52345.0
2016-07-06 14:20:00,191.98,192.02,191.81,191.83,15594.0,164.7587,164.7931,164.6128,164.63,15594.0
2016-07-06 14:25:00,191.83,191.89,191.75,191.79,16155.0,164.63,164.6815,164.5613,164.5957,16155.0
2016-07-06 14:30:00,191.81,191.98,191.81,191.97,134236.0,164.6128,164.7587,164.6128,164.7502,134236.0
2016-07-06 14:35:00,191.99,192.22,191.94,192.2,94150.0,164.7673,164.9647,164.7244,164.9475,94150.0
2016-07-06 14:40:00,192.18,192.22,192.07,192.1,14650.0,164.9304,164.9647,164.836,164.8617,14650.0
2016-07-06 14:45:00,192.15,192.18,191.99,192.02,69701.0,164.9046,164.9304,164.7673,164.7931,69701.0
2016-07-06 14:50:00,192.02,192.23,191.99,192.22,19834.0,164.7931,164.9733,164.7673,164.9647,19834.0
2016-07-06 14:55:00,192.23,192.32,192.21,192.29,17278.0,164.9733,165.0505,164.9561,165.0248,17278.0
2016-07-06 15:00:00,192.3,192.33,192.16,192.29,17264.0,165.0334,165.0591,164.9132,165.0248,17264.0
2016-07-06 15:05:00,192.28,192.28,192.14,192.25,18499.0,165.0162,165.0162,164.896,164.9905,18499.0
2016-07-06 15:10:00,192.26,192.3,192.17,192.17,12944.0,164.999,165.0334,164.9218,164.9218,12944.0
2016-07-06 15:15:00,192.16,192.28,192.15,192.15,12384.0,164.9132,165.0162,164.9046,164.9046,12384.0
2016-07-06 15:20:00,192.17,192.18,191.97,191.98,27092.0,164.9218,164.9304,164.7502,164.7587,27092.0
2016-07-06 15:25:00,191.99,192.04,191.92,191.99,20830.0,164.7673,164.8102,164.7072,164.7673,20830.0
2016-07-06 15:30:00,191.98,192.06,191.97,192.02,19333.0,164.7587,164.8274,164.7502,164.7931,19333.0
2016-07-06 15:35:00,192.03,192.2,192.03,192.2,21897.0,164.8016,164.9475,164.8016,164.9475,21897.0
2016-07-06 15:40:00,192.21,192.38,192.21,192.34,39403.0,164.9561,165.102,164.9561,165.0677,39403.0
2016-07-06 15:45:00,192.33,192.34,192.2,192.22,24687.0,165.0591,165.0677,164.9475,164.9647,24687.0
2016-07-06 15:50:00,192.22,192.33,192.15,192.31,33099.0,164.9647,165.0591,164.9046,165.0419,33099.0
2016-07-06 15:55:00,192.33,192.49,192.3,192.44,145487.0,165.0591,165.1964,165.0334,165.1535,145487.0
2016-07-07 09:30:00,192.56,192.82,192.56,192.78,56327.0,165.2565,165.4796,165.2565,165.4453,56327.0
2016-07-07 09:35:00,192.8,192.97,192.8,192.83,32178.0,165.4625,165.6084,165.4625,165.4882,32178.0
2016-07-07 09:40:00,192.82,193.06,192.82,193.0,46201.0,165.4796,165.6856,165.4796,165.6341,46201.0
2016-07-07 09:45:00,193.04,193.17,193.02,193.17,12791.0,165.6684,165.78,165.6513,165.78,12791.0
2016-07-07 09:50:00,193.17,193.26,193.17,193.24,26184.0,165.78,165.8572,165.78,165.8401,26184.0
2016-07-07 09:55:00,193.25,193.25,193.16,193.18,26603.0,165.8487,165.8487,165.7714,165.7886,26603.0
2016-07-07 10:00:00,193.21,193.21,193.03,193.09,13583.0,165.8143,165.8143,165.6599,165.7113,13583.0
2016-07-07 10:05:00,193.15,193.21,193.03,193.06,9712.0,165.7628,165.8143,165.6599,165.6856,9712.0
2016-07-07 10:10:00,193.04,193.04,192.97,193.01,6954.0,165.6684,165.6684,165.6084,165.6427,6954.0
2016-07-07 10:15:00,193.04,193.15,193.0,193.08,6891.0,165.6684,165.7628,165.6341,165.7028,6891.0
2016-07-07 10:20:00,193.07,193.07,192.95,192.99,10017.0,165.6942,165.6942,165.5912,165.6255,10017.0
2016-07-07 10:25:00,192.95,193.11,192.95,193.11,7934.0,165.5912,165.7285,165.5912,165.7285,7934.0
2016-07-07 10:30:00,193.15,193.21,193.07,193.1,9487.0,165.7628,165.8143,165.6942,165.7199,9487.0
2016-07-07 10:35:00,193.11,193.15,193.05,193.11,4465.0,165.7285,165.7628,165.677,165.7285,4465.0
2016-07-07 10:40:00,193.14,193.14,192.99,192.99,4177.0,165.7543,165.7543,165.6255,165.6255,4177.0
2016-07-07 10:45:00,192.95,192.98,192.88,192.98,10725.0,165.5912,165.6169,165.5311,165.6169,10725.0
2016-07-07 10:50:00,192.98,192.99,192.81,192.81,44015.0,165.6169,165.6255,165.471,165.471,44015.0
2016-07-07 10:55:00,192.83,192.84,192.63,192.66,16450.0,165.4882,165.4968,165.3166,165.3423,16450.0
2016-07-07 11:00:00,192.65,192.72,192.42,192.42,29715.0,165.3337,165.3938,165.1363,165.1363,29715.0
2016-07-07 11:05:00,192.44,192.62,192.41,192.56,15075.0,165.1535,165.308,165.1278,165.2565,15075.0
2016-07-07 11:10:00,192.58,192.67,192.56,192.57,6630.0,165.2737,165.3509,165.2565,165.2651,6630.0
2016-07-07 11:15:00,192.62,192.69,192.45,192.48,14324.0,165.308,165.3681,165.1621,165.1878,14324.0
2016-07-07 11:20:00,192.49,192.51,192.28,192.29,8378.0,165.1964,165.2136,165.0162,165.0248,8378.0
2016-07-07 11:25:00,192.31,192.48,192.31,192.48,4195.0,165.0419,165.1878,165.0419,165.1878,4195.0
2016-07-07 11:30:00,192.45,192.48,192.26,192.4,9480.0,165.1621,165.1878,164.999,165.1192,9480.0
2016-07-07 11:35:00,192.48,192.48,192.38,192.46,5891.0,165.1878,165.1878,165.102,165.1707,5891.0
2016-07-07 11:40:00,192.45,192.49,192.38,192.47,3467.0,165.1621,165.1964,165.102,165.1793,3467.0
2016-07-07 11:45:00,192.42,192.42,192.17,192.22,10153.0,165.1363,165.1363,164.9218,164.9647,10153.0
2016-07-07 11:50:00,192.19,192.29,192.13,192.29,13457.0,164.939,165.0248,164.8875,165.0248,13457.0
2016-07-07 11:55:00,192.27,192.38,192.22,192.38,2612.0,165.0076,165.102,164.9647,165.102,2612.0
2016-07-07 12:00:00,192.38,192.46,192.31,192.42,13307.0,165.102,165.1707,165.0419,165.1363,13307.0
2016-07-07 12:05:00,192.47,192.48,192.24,192.26,7615.0,165.1793,165.1878,164.9819,164.999,7615.0
2016-07-07 12:10:00,192.29,192.45,192.29,192.45,8512.0,165.0248,165.1621,165.0248,165.1621,8512.0
2016-07-07 12:15:00,192.45,192.46,192.35,192.4,4165.0,165.1621,165.1707,165.0763,165.1192,4165.0
2016-07-07 12:20:00,192.44,192.45,192.28,192.29,5828.0,165.1535,165.1621,165.0162,165.0248,5828.0
2016-07-07 12:25:00,192.31,192.4,192.12,192.4,20089.0,165.0419,165.1192,164.8789,165.1192,20089.0
2016-07-07 12:30:00,192.41,192.41,192.33,192.39,2539.0,165.1278,165.1278,165.0591,165.1106,2539.0
2016-07-07 12:35:00,192.38,192.42,192.3,192.36,9451.0,165.102,165.1363,165.0334,165.0849,9451.0
2016-07-07 12:40:00,192.38,192.38,192.3,192.32,2719.0,165.102,165.102,165.0334,165.0505,2719.0
2016-07-07 12:45:00,192.29,192.29,192.14,192.16,8808.0,165.0248,165.0248,164.896,164.9132,8808.0
2016-07-07 12:50:00,192.09,192.09,191.83,191.92,20969.0,164.8531,164.8531,164.63,164.7072,20969.0
2016-07-07 12:55:00,191.89,192.02,191.84,191.86,9548.0,164.6815,164.7931,164.6386,164.6557,9548.0
2016-07-07 13:00:00,191.87,191.91,191.73,191.78,11753.0,164.6643,164.6987,164.5442,164.5871,11753.0
2016-07-07 13:05:00,191.76,191.87,191.73,191.85,12915.0,164.5699,164.6643,164.5442,164.6472,12915.0
2016-07-07 13:10:00,191.84,191.91,191.8,191.87,3122.0,164.6386,164.6987,164.6043,164.6643,3122.0
2016-07-07 13:15:00,191.84,191.94,191.78,191.94,2304.0,164.6386,164.7244,164.5871,164.7244,2304.0
2016-07-07 13:20:00,191.9,191.95,191.87,191.92,9340.0,164.6901,164.733,164.6643,164.7072,9340.0
2016-07-07 13:25:00,191.95,192.09,191.95,191.97,7415.0,164.733,164.8531,164.733,164.7502,7415.0
2016-07-07 13:30:00,191.99,192.1,191.99,192.1,7444.0,164.7673,164.8617,164.7673,164.8617,7444.0
2016-07-07 13:35:00,192.15,192.15,192.08,192.09,7525.0,164.9046,164.9046,164.8446,164.8531,7525.0
2016-07-07 13:40:00,192.11,192.11,191.93,192.04,6855.0,164.8703,164.8703,164.7158,164.8102,6855.0
2016-07-07 13:45:00,192.03,192.03,191.89,191.94,12136.0,164.8016,164.8016,164.6815,164.7244,12136.0
2016-07-07 13:50:00,191.94,191.94,191.78,191.81,11600.0,164.7244,164.7244,164.5871,164.6128,11600.0
2016-07-07 13:55:00,191.8,191.98,191.78,191.98,14212.0,164.6043,164.7587,164.5871,164.7587,14212.0
2016-07-07 14:00:00,191.95,192.06,191.93,192.02,4985.0,164.733,164.8274,164.7158,164.7931,4985.0
2016-07-07 14:05:00,192.07,192.07,191.85,191.86,5269.0,164.836,164.836,164.6472,164.6557,5269.0
2016-07-07 14:10:00,191.83,191.83,191.52,191.55,15838.0,164.63,164.63,164.364,164.3897,15838.0
2016-07-07 14:15:00,191.55,191.71,191.55,191.63,61180.0,164.3897,164.527,164.3897,164.4584,61180.0
2016-07-07 14:20:00,191.58,191.75,191.58,191.66,50440.0,164.4155,164.5613,164.4155,164.4841,50440.0
2016-07-07 14:25:00,191.62,191.81,191.6,191.67,21335.0,164.4498,164.6128,164.4326,164.4927,21335.0
2016-07-07 14:30:00,191.69,191.74,191.5,191.5,41076.0,164.5099,164.5528,164.3468,164.3468,41076.0
2016-07-07 14:35:00,191.51,191.68,191.49,191.6,9624.0,164.3554,164.5013,164.3382,164.4326,9624.0
2016-07-07 14:40:00,191.6,191.6,191.45,191.49,91898.0,164.4326,164.4326,164.3039,164.3382,91898.0
2016-07-07 14:45:00,191.52,191.66,191.49,191.61,57972.0,164.364,164.4841,164.3382,164.4412,57972.0
2016-07-07 14:50:00,191.6,191.65,191.46,191.62,11281.0,164.4326,164.4755,164.3125,164.4498,11281.0
2016-07-07 14:55:00,191.64,191.67,191.46,191.53,8842.0,164.4669,164.4927,164.3125,164.3725,8842.0
2016-07-07 15:00:00,191.51,191.72,191.43,191.71,49377.0,164.3554,164.5356,164.2867,164.527,49377.0
2016-07-07 15:05:00,191.7,191.89,191.69,191.87,11184.0,164.5184,164.6815,164.5099,164.6643,11184.0
2016-07-07 15:10:00,191.91,191.95,191.82,191.93,53022.0,164.6987,164.733,164.6214,164.7158,53022.0
2016-07-07 15:15:00,191.92,191.94,191.82,191.94,42260.0,164.7072,164.7244,164.6214,164.7244,42260.0
2016-07-07 15:20:00,191.96,191.97,191.84,191.84,15546.0,164.7416,164.7502,164.6386,164.6386,15546.0
2016-07-07 15:25:00,191.85,191.93,191.8,191.93,12814.0,164.6472,164.7158,164.6043,164.7158,12814.0
2016-07-07 15:30:00,191.94,192.13,191.87,192.12,19237.0,164.7244,164.8875,164.6643,164.8789,19237.0
2016-07-07 15:35:00,192.08,192.16,192.07,192.15,10259.0,164.8446,164.9132,164.836,164.9046,10259.0
2016-07-07 15:40:00,192.18,192.28,192.14,192.16,53833.0,164.9304,165.0162,164.896,164.9132,53833.0
2016-07-07 15:45:00,192.19,192.32,192.17,192.19,63663.0,164.939,165.0505,164.9218,164.939,63663.0
2016-07-07 15:50:00,192.17,192.22,192.12,192.2,28946.0,164.9218,164.9647,164.8789,164.9475,28946.0
2016-07-07 15:55:00,192.21,192.24,192.14,192.24,69587.0,164.9561,164.9819,164.896,164.9819,69587.0
2016-07-08 09:30:00,193.65,193.72,193.44,193.44,122566.0,166.1919,166.252,166.0117,166.0117,122566.0
2016-07-08 09:35:00,193.42,193.71,193.41,193.6,22366.0,165.9946,166.2434,165.986,166.149,22366.0
2016-07-08 09:40:00,193.58,193.81,193.58,193.69,27109.0,166.1319,166.3293,166.1319,166.2263,27109.0
2016-07-08 09:45:00,193.74,193.92,193.74,193.89,16442.0,166.2692,166.4237,166.2692,166.3979,16442.0
2016-07-08 09:50:00,193.92,194.04,193.92,194.0,31808.0,166.4237,166.5266,166.4237,166.4923,31808.0
2016-07-08 09:55:00,193.95,193.96,193.85,193.9,19661.0,166.4494,166.458,166.3636,166.4065,19661.0
2016-07-08 10:00:00,193.92,194.01,193.9,194.0,40907.0,166.4237,166.5009,166.4065,166.4923,40907.0
2016-07-08 10:05:00,193.97,194.2,193.97,194.2,25241.0,166.4666,166.664,166.4666,166.664,25241.0
2016-07-08 10:10:00,194.2,194.31,194.2,194.22,27879.0,166.664,166.7584,166.664,166.6811,27879.0
2016-07-08 10:15:00,194.27,194.27,194.03,194.03,22160.0,166.724,166.724,166.5181,166.5181,22160.0
2016-07-08 10:20:00,194.04,194.13,193.95,194.11,26721.0,166.5266,166.6039,166.4494,166.5867,26721.0
2016-07-08 10:25:00,194.1,194.18,194.07,194.17,17471.0,166.5781,166.6468,166.5524,166.6382,17471.0
2016-07-08 10:30:00,194.16,194.23,194.04,194.04,22729.0,166.6296,166.6897,166.5266,166.5266,22729.0
2016-07-08 10:35:00,194.06,194.19,194.03,194.15,47101.0,166.5438,166.6554,166.5181,166.621,47101.0
2016-07-08 10:40:00,194.19,194.34,194.18,194.31,16180.0,166.6554,166.7841,166.6468,166.7584,16180.0
2016-07-08 10:45:00,194.31,194.39,194.28,194.3,13464.0,166.7584,166.827,166.7326,166.7498,13464.0
2016-07-08 10:50:00,194.31,194.39,194.3,194.39,24179.0,166.7584,166.827,166.7498,166.827,24179.0
2016-07-08 10:55:00,194.37,194.46,194.35,194.42,13374.0,166.8099,166.8871,166.7927,166.8528,13374.0
2016-07-08 11:00:00,194.41,194.5,194.36,194.5,10021.0,166.8442,166.9214,166.8013,166.9214,10021.0
2016-07-08 11:05:00,194.49,194.54,194.44,194.45,22377.0,166.9128,166.9557,166.8699,166.8785,22377.0
2016-07-08 11:10:00,194.47,194.6,194.47,194.56,9928.0,166.8957,167.0072,166.8957,166.9729,9928.0
2016-07-08 11:15:00,194.51,194.63,194.51,194.63,10799.0,166.93,167.033,166.93,167.033,10799.0
2016-07-08 11:20:00,194.65,194.66,194.59,194.63,18218.0,167.0501,167.0587,166.9987,167.033,18218.0
2016-07-08 11:25:00,194.63,194.73,194.63,194.66,7811.0,167.033,167.1188,167.033,167.0587,7811.0
2016-07-08 11:30:00,194.66,194.67,194.55,194.59,16761.0,167.0587,167.0673,166.9643,166.9987,16761.0
2016-07-08 11:35:00,194.6,194.63,194.58,194.62,15135.0,167.0072,167.033,166.9901,167.0244,15135.0
2016-07-08 11:40:00,194.64,194.65,194.59,194.62,21435.0,167.0416,167.0501,166.9987,167.0244,21435.0
2016-07-08 11:45:00,194.61,194.67,194.57,194.67,17235.0,167.0158,167.0673,166.9815,167.0673,17235.0
2016-07-08 11:50:00,194.68,194.7,194.61,194.7,9382.0,167.0759,167.0931,167.0158,167.0931,9382.0
2016-07-08 11:55:00,194.67,194.72,194.61,194.63,6504.0,167.0673,167.1102,167.0158,167.033,6504.0
2016-07-08 12:00:00,194.64,194.65,194.58,194.58,15397.0,167.0416,167.0501,166.9901,166.9901,15397.0
2016-07-08 12:05:00,194.58,194.68,194.56,194.66,15738.0,166.9901,167.0759,166.9729,167.0587,15738.0
2016-07-08 12:10:00,194.65,194.69,194.61,194.68,8579.0,167.0501,167.0845,167.0158,167.0759,8579.0
2016-07-08 12:15:00,194.69,194.72,194.63,194.63,4429.0,167.0845,167.1102,167.033,167.033,4429.0
2016-07-08 12:20:00,194.67,194.67,194.55,194.59,7112.0,167.0673,167.0673,166.9643,166.9987,7112.0
2016-07-08 12:25:00,194.57,194.6,194.54,194.54,3097.0,166.9815,167.0072,166.9557,166.9557,3097.0
2016-07-08 12:30:00,194.56,194.58,194.52,194.55,8551.0,166.9729,166.9901,166.9386,166.9643,8551.0
2016-07-08 12:35:00,194.55,194.61,194.53,194.55,15857.0,166.9643,167.0158,166.9472,166.9643,15857.0
2016-07-08 12:40:00,194.56,194.67,194.56,194.65,16202.0,166.9729,167.0673,166.9729,167.0501,16202.0
2016-07-08 12:45:00,194.65,194.68,194.63,194.67,20525.0,167.0501,167.0759,167.033,167.0673,20525.0
2016-07-08 12:50:00,194.68,194.71,194.64,194.68,18232.0,167.0759,167.1016,167.0416,167.0759,18232.0
2016-07-08 12:55:00,194.7,194.72,194.67,194.67,4604.0,167.0931,167.1102,167.0673,167.0673,4604.0
2016-07-08 13:00:00,194.68,194.78,194.66,194.72,12297.0,167.0759,167.1617,167.0587,167.1102,12297.0
2016-07-08 13:05:00,194.73,194.82,194.73,194.81,24973.0,167.1188,167.196,167.1188,167.1875,24973.0
2016-07-08 13:10:00,194.81,194.82,194.77,194.8,3338.0,167.1875,167.196,167.1531,167.1789,3338.0
2016-07-08 13:15:00,194.8,194.8,194.75,194.76,3530.0,167.1789,167.1789,167.136,167.1446,3530.0
2016-07-08 13:20:00,194.76,194.8,194.75,194.78,9576.0,167.1446,167.1789,167.136,167.1617,9576.0
2016-07-08 13:25:00,194.77,194.86,194.77,194.86,14890.0,167.1531,167.2304,167.1531,167.2304,14890.0
2016-07-08 13:30:00,194.86,194.9,194.84,194.87,6314.0,167.2304,167.2647,167.2132,167.239,6314.0
2016-07-08 13:35:00,194.88,194.88,194.81,194.82,7514.0,167.2475,167.2475,167.1875,167.196,7514.0
2016-07-08 13:40:00,194.83,194.93,194.83,194.84,11115.0,167.2046,167.2904,167.2046,167.2132,11115.0
2016-07-08 13:45:00,194.83,194.88,194.82,194.88,8680.0,167.2046,167.2475,167.196,167.2475,8680.0
2016-07-08 13:50:00,194.87,194.87,194.81,194.83,8232.0,167.239,167.239,167.1875,167.2046,8232.0
2016-07-08 13:55:00,194.85,194.88,194.83,194.87,13409.0,167.2218,167.2475,167.2046,167.239,13409.0
2016-07-08 14:00:00,194.88,194.89,194.81,194.83,10323.0,167.2475,167.2561,167.1875,167.2046,10323.0
2016-07-08 14:05:00,194.84,194.9,194.81,194.88,21593.0,167.2132,167.2647,167.1875,167.2475,21593.0
2016-07-08 14:10:00,194.87,194.93,194.86,194.92,21427.0,167.239,167.2904,167.2304,167.2819,21427.0
2016-07-08 14:15:00,194.88,195.02,194.88,195.01,50307.0,167.2475,167.3677,167.2475,167.3591,50307.0
2016-07-08 14:20:00,195.0,195.1,195.0,195.08,14960.0,167.3505,167.4363,167.3505,167.4192,14960.0
2016-07-08 14:25:00,195.06,195.14,195.05,195.11,18240.0,167.402,167.4707,167.3934,167.4449,18240.0
2016-07-08 14:30:00,195.1,195.24,195.08,195.24,24627.0,167.4363,167.5565,167.4192,167.5565,24627.0
2016-07-08 14:35:00,195.25,195.3,195.19,195.2,30902.0,167.5651,167.608,167.5136,167.5222,30902.0
2016-07-08 14:40:00,195.19,195.24,195.16,195.19,36250.0,167.5136,167.5565,167.4878,167.5136,36250.0
2016-07-08 14:45:00,195.19,195.21,195.15,195.2,29903.0,167.5136,167.5307,167.4793,167.5222,29903.0
2016-07-08 14:50:00,195.2,195.36,195.15,195.33,36169.0,167.5222,167.6595,167.4793,167.6337,36169.0
2016-07-08 14:55:00,195.31,195.31,195.16,195.16,17205.0,167.6166,167.6166,167.4878,167.4878,17205.0
2016-07-08 15:00:00,195.16,195.19,195.1,195.12,28074.0,167.4878,167.5136,167.4363,167.4535,28074.0
2016-07-08 15:05:00,195.13,195.16,195.11,195.16,14046.0,167.4621,167.4878,167.4449,167.4878,14046.0
2016-07-08 15:10:00,195.17,195.21,195.13,195.2,13822.0,167.4964,167.5307,167.4621,167.5222,13822.0
2016-07-08 15:15:00,195.2,195.21,195.11,195.14,23087.0,167.5222,167.5307,167.4449,167.4707,23087.0
2016-07-08 15:20:00,195.13,195.18,195.11,195.11,25594.0,167.4621,167.505,167.4449,167.4449,25594.0
2016-07-08 15:25:00,195.11,195.14,194.99,194.99,24731.0,167.4449,167.4707,167.3419,167.3419,24731.0
2016-07-08 15:30:00,194.98,195.03,194.95,194.97,28437.0,167.3334,167.3763,167.3076,167.3248,28437.0
2016-07-08 15:35:00,194.97,195.06,194.86,195.04,40764.0,167.3248,167.402,167.2304,167.3849,40764.0
2016-07-08 15:40:00,195.03,195.04,194.92,194.95,35088.0,167.3763,167.3849,167.2819,167.3076,35088.0
2016-07-08 15:45:00,194.93,195.04,194.9,195.03,55101.0,167.2904,167.3849,167.2647,167.3763,55101.0
2016-07-08 15:50:00,195.04,195.12,195.01,195.12,68384.0,167.3849,167.4535,167.3591,167.4535,68384.0
2016-07-08 15:55:00,195.12,195.23,195.07,195.1,165339.0,167.4535,167.5479,167.4106,167.4363,165339.0
2016-07-11 09:30:00,195.62,195.9,195.59,195.87,164178.0,167.8826,168.1229,167.8569,168.0972,164178.0
2016-07-11 09:35:00,195.87,195.97,195.86,195.92,46512.0,168.0972,168.183,168.0886,168.1401,46512.0
2016-07-11 09:40:00,195.91,196.05,195.84,195.94,89350.0,168.1315,168.2516,168.0714,168.1572,89350.0
2016-07-11 09:45:00,195.98,196.05,195.84,195.86,24978.0,168.1916,168.2516,168.0714,168.0886,24978.0
2016-07-11 09:50:00,195.84,195.87,195.76,195.76,33806.0,168.0714,168.0972,168.0028,168.0028,33806.0
2016-07-11 09:55:00,195.79,195.87,195.77,195.85,33171.0,168.0285,168.0972,168.0113,168.08,33171.0
2016-07-11 10:00:00,195.86,195.87,195.66,195.69,27171.0,168.0886,168.0972,167.9169,167.9427,27171.0
2016-07-11 10:05:00,195.65,195.9,195.65,195.9,26527.0,167.9084,168.1229,167.9084,168.1229,26527.0
2016-07-11 10:10:00,195.88,195.89,195.69,195.69,31227.0,168.1057,168.1143,167.9427,167.9427,31227.0
2016-07-11 10:15:00,195.69,195.8,195.68,195.79,6616.0,167.9427,168.0371,167.9341,168.0285,6616.0
2016-07-11 10:20:00,195.79,195.83,195.54,195.57,31396.0,168.0285,168.0628,167.814,167.8397,31396.0
2016-07-11 10:25:00,195.54,195.59,195.41,195.59,36176.0,167.814,167.8569,167.7024,167.8569,36176.0
2016-07-11 10:30:00,195.57,195.7,195.57,195.67,17510.0,167.8397,167.9513,167.8397,167.9255,17510.0
2016-07-11 10:35:00,195.66,195.78,195.66,195.78,8763.0,167.9169,168.0199,167.9169,168.0199,8763.0
2016-07-11 10:40:00,195.8,195.83,195.68,195.82,13511.0,168.0371,168.0628,167.9341,168.0543,13511.0
2016-07-11 10:45:00,195.84,195.91,195.81,195.86,15739.0,168.0714,168.1315,168.0457,168.0886,15739.0
2016-07-11 10:50:00,195.89,195.93,195.84,195.84,11084.0,168.1143,168.1487,168.0714,168.0714,11084.0
2016-07-11 10:55:00,195.89,196.0,195.89,195.99,17783.0,168.1143,168.2087,168.1143,168.2001,17783.0
2016-07-11 11:00:00,196.0,196.07,195.99,196.02,16130.0,168.2087,168.2688,168.2001,168.2259,16130.0
2016-07-11 11:05:00,196.03,196.17,196.02,196.1,33031.0,168.2345,168.3546,168.2259,168.2946,33031.0
2016-07-11 11:10:00,196.1,196.19,196.1,196.19,7439.0,168.2946,168.3718,168.2946,168.3718,7439.0
2016-07-11 11:15:00,196.19,196.19,196.05,196.09,8833.0,168.3718,168.3718,168.2516,168.286,8833.0
2016-07-11 11:20:00,196.08,196.09,196.02,196.03,6404.0,168.2774,168.286,168.2259,168.2345,6404.0
2016-07-11 11:25:00,196.02,196.11,196.02,196.08,14384.0,168.2259,168.3031,168.2259,168.2774,14384.0
2016-07-11 11:30:00,196.13,196.19,196.08,196.18,6444.0,168.3203,168.3718,168.2774,168.3632,6444.0
2016-07-11 11:35:00,196.19,196.23,196.11,196.12,18190.0,168.3718,168.4061,168.3031,168.3117,18190.0
2016-07-11 11:40:00,196.14,196.17,196.1,196.13,10928.0,168.3289,168.3546,168.2946,168.3203,10928.0
2016-07-11 11:45:00,196.14,196.17,196.08,196.13,21985.0,168.3289,168.3546,168.2774,168.3203,21985.0
2016-07-11 11:50:00,196.14,196.21,196.13,196.21,7998.0,168.3289,168.389,168.3203,168.389,7998.0
2016-07-11 11:55:00,196.24,196.25,196.12,196.15,31385.0,168.4147,168.4233,168.3117,168.3375,31385.0
2016-07-11 12:00:00,196.15,196.17,196.14,196.14,3242.0,168.3375,168.3546,168.3289,168.3289,3242.0
2016-07-11 12:05:00,196.14,196.17,196.1,196.13,5667.0,168.3289,168.3546,168.2946,168.3203,5667.0
2016-07-11 12:10:00,196.12,196.12,196.08,196.09,5645.0,168.3117,168.3117,168.2774,168.286,5645.0
2016-07-11 12:15:00,196.13,196.14,196.09,196.14,5551.0,168.3203,168.3289,168.286,168.3289,5551.0
2016-07-11 12:20:00,196.15,196.17,196.14,196.14,7275.0,168.3375,168.3546,168.3289,168.3289,7275.0
2016-07-11 12:25:00,196.17,196.19,196.14,196.18,9048.0,168.3546,168.3718,168.3289,168.3632,9048.0
2016-07-11 12:30:00,196.18,196.25,196.18,196.19,28892.0,168.3632,168.4233,168.3632,168.3718,28892.0
2016-07-11 12:35:00,196.21,196.32,196.18,196.31,18479.0,168.389,168.4834,168.3632,168.4748,18479.0
2016-07-11 12:40:00,196.32,196.37,196.3,196.35,12376.0,168.4834,168.5263,168.4662,168.5091,12376.0
2016-07-11 12:45:00,196.37,196.41,196.31,196.31,11845.0,168.5263,168.5606,168.4748,168.4748,11845.0
2016-07-11 12:50:00,196.31,196.39,196.31,196.35,28208.0,168.4748,168.5434,168.4748,168.5091,28208.0
2016-07-11 12:55:00,196.34,196.35,196.27,196.32,11188.0,168.5005,168.5091,168.4404,168.4834,11188.0
2016-07-11 13:00:00,196.35,196.35,196.31,196.31,10602.0,168.5091,168.5091,168.4748,168.4748,10602.0
2016-07-11 13:05:00,196.31,196.35,196.3,196.3,4999.0,168.4748,168.5091,168.4662,168.4662,4999.0
2016-07-11 13:10:00,196.3,196.33,196.23,196.23,15249.0,168.4662,168.4919,168.4061,168.4061,15249.0
2016-07-11 13:15:00,196.24,196.28,196.23,196.26,6817.0,168.4147,168.449,168.4061,168.4319,6817.0
2016-07-11 13:20:00,196.26,196.32,196.17,196.21,18489.0,168.4319,168.4834,168.3546,168.389,18489.0
2016-07-11 13:25:00,196.2,196.22,196.16,196.19,10351.0,168.3804,168.3975,168.346,168.3718,10351.0
2016-07-11 13:30:00,196.18,196.24,196.16,196.22,11060.0,168.3632,168.4147,168.346,168.3975,11060.0
2016-07-11 13:35:00,196.23,196.26,196.21,196.22,45910.0,168.4061,168.4319,168.389,168.3975,45910.0
2016-07-11 13:40:00,196.22,196.25,196.15,196.25,18423.0,168.3975,168.4233,168.3375,168.4233,18423.0
2016-07-11 13:45:00,196.24,196.32,196.21,196.27,16987.0,168.4147,168.4834,168.389,168.4404,16987.0
2016-07-11 13:50:00,196.27,196.32,196.27,196.28,6194.0,168.4404,168.4834,168.4404,168.449,6194.0
2016-07-11 13:55:00,196.28,196.28,196.16,196.16,10973.0,168.449,168.449,168.346,168.346,10973.0
2016-07-11 14:00:00,196.15,196.17,196.09,196.1,21644.0,168.3375,168.3546,168.286,168.2946,21644.0
2016-07-11 14:05:00,196.09,196.18,196.08,196.18,30077.0,168.286,168.3632,168.2774,168.3632,30077.0
2016-07-11 14:10:00,196.17,196.18,196.13,196.16,8774.0,168.3546,168.3632,168.3203,168.346,8774.0
2016-07-11 14:15:00,196.17,196.2,196.1,196.1,12983.0,168.3546,168.3804,168.2946,168.2946,12983.0
2016-07-11 14:20:00,196.1,196.18,196.1,196.13,32252.0,168.2946,168.3632,168.2946,168.3203,32252.0
2016-07-11 14:25:00,196.15,196.21,196.13,196.17,7605.0,168.3375,168.389,168.3203,168.3546,7605.0
2016-07-11 14:30:00,196.16,196.23,196.15,196.23,5564.0,168.346,168.4061,168.3375,168.4061,5564.0
2016-07-11 14:35:00,196.23,196.25,196.17,196.22,14257.0,168.4061,168.4233,168.3546,168.3975,14257.0
2016-07-11 14:40:00,196.22,196.25,196.2,196.21,16634.0,168.3975,168.4233,168.3804,168.389,16634.0
2016-07-11 14:45:00,196.22,196.22,196.08,196.14,7403.0,168.3975,168.3975,168.2774,168.3289,7403.0
2016-07-11 14:50:00,196.12,196.17,196.1,196.16,16591.0,168.3117,168.3546,168.2946,168.346,16591.0
2016-07-11 14:55:00,196.15,196.19,196.11,196.11,9327.0,168.3375,168.3718,168.3031,168.3031,9327.0
2016-07-11 15:00:00,196.13,196.19,196.12,196.16,6924.0,168.3203,168.3718,168.3117,168.346,6924.0
2016-07-11 15:05:00,196.16,196.27,196.14,196.25,14377.0,168.346,168.4404,168.3289,168.4233,14377.0
2016-07-11 15:10:00,196.26,196.29,196.24,196.28,8798.0,168.4319,168.4576,168.4147,168.449,8798.0
2016-07-11 15:15:00,196.28,196.32,196.28,196.29,6243.0,168.449,168.4834,168.449,168.4576,6243.0
2016-07-11 15:20:00,196.28,196.32,196.26,196.27,14032.0,168.449,168.4834,168.4319,168.4404,14032.0
2016-07-11 15:25:00,196.26,196.26,196.14,196.14,17276.0,168.4319,168.4319,168.3289,168.3289,17276.0
2016-07-11 15:30:00,196.15,196.15,196.01,196.01,59430.0,168.3375,168.3375,168.2173,168.2173,59430.0
2016-07-11 15:35:00,196.03,196.1,196.03,196.08,17941.0,168.2345,168.2946,168.2345,168.2774,17941.0
2016-07-11 15:40:00,196.09,196.09,195.97,195.99,17728.0,168.286,168.286,168.183,168.2001,17728.0
2016-07-11 15:45:00,195.99,195.99,195.9,195.93,144801.0,168.2001,168.2001,168.1229,168.1487,144801.0
2016-07-11 15:50:00,195.93,195.97,195.86,195.97,119618.0,168.1487,168.183,168.0886,168.183,119618.0
2016-07-11 15:55:00,195.99,195.99,195.77,195.81,1307393.0,168.2001,168.2001,168.0113,168.0457,1307393.0
2016-07-12 09:30:00,196.84,197.03,196.81,196.99,79139.0,168.9296,169.0927,168.9039,169.0584,79139.0
2016-07-12 09:35:00,197.0,197.11,196.98,197.06,33808.0,169.0669,169.1613,169.0498,169.1184,33808.0
2016-07-12 09:40:00,197.06,197.2,197.06,197.18,33091.0,169.1184,169.2386,169.1184,169.2214,33091.0
2016-07-12 09:45:00,197.19,197.2,197.07,197.08,24092.0,169.23,169.2386,169.127,169.1356,24092.0
2016-07-12 09:50:00,197.11,197.17,197.08,197.11,20973.0,169.1613,169.2128,169.1356,169.1613,20973.0
2016-07-12 09:55:00,197.09,197.13,196.89,196.91,32293.0,169.1442,169.1785,168.9725,168.9897,32293.0
2016-07-12 10:00:00,196.93,197.0,196.88,196.91,16561.0,169.0069,169.0669,168.964,168.9897,16561.0
2016-07-12 10:05:00,196.9,196.96,196.77,196.77,29232.0,168.9811,169.0326,168.8696,168.8696,29232.0
2016-07-12 10:10:00,196.75,196.87,196.68,196.75,35863.0,168.8524,168.9554,168.7923,168.8524,35863.0
2016-07-12 10:15:00,196.74,196.83,196.65,196.67,22064.0,168.8438,168.921,168.7666,168.7837,22064.0
2016-07-12 10:20:00,196.69,196.7,196.64,196.66,105780.0,168.8009,168.8095,168.758,168.7751,105780.0
2016-07-12 10:25:00,196.64,196.81,196.59,196.76,21842.0,168.758,168.9039,168.7151,168.861,21842.0
2016-07-12 10:30:00,196.78,196.84,196.77,196.84,26521.0,168.8781,168.9296,168.8696,168.9296,26521.0
2016-07-12 10:35:00,196.82,196.83,196.72,196.75,10103.0,168.9125,168.921,168.8266,168.8524,10103.0
2016-07-12 10:40:00,196.77,196.85,196.76,196.85,29354.0,168.8696,168.9382,168.861,168.9382,29354.0
2016-07-12 10:45:00,196.86,196.93,196.82,196.89,25272.0,168.9468,169.0069,168.9125,168.9725,25272.0
2016-07-12 10:50:00,196.88,196.94,196.87,196.9,29939.0,168.964,169.0154,168.9554,168.9811,29939.0
2016-07-12 10:55:00,196.91,196.92,196.86,196.91,10017.0,168.9897,168.9983,168.9468,168.9897,10017.0
2016-07-12 11:00:00,196.9,196.94,196.85,196.89,10223.0,168.9811,169.0154,168.9382,168.9725,10223.0
2016-07-12 11:05:00,196.88,197.03,196.88,196.98,24303.0,168.964,169.0927,168.964,169.0498,24303.0
2016-07-12 11:10:00,196.98,197.03,196.97,197.01,8697.0,169.0498,169.0927,169.0412,169.0755,8697.0
2016-07-12 11:15:00,197.04,197.04,196.96,197.01,7268.0,169.1013,169.1013,169.0326,169.0755,7268.0
2016-07-12 11:20:00,197.01,197.05,196.98,197.05,33147.0,169.0755,169.1098,169.0498,169.1098,33147.0
2016-07-12 11:25:00,197.04,197.19,197.03,197.15,28950.0,169.1013,169.23,169.0927,169.1957,28950.0
2016-07-12 11:30:00,197.15,197.22,197.13,197.21,29067.0,169.1957,169.2557,169.1785,169.2472,29067.0
2016-07-12 11:35:00,197.19,197.3,197.18,197.3,27658.0,169.23,169.3244,169.2214,169.3244,27658.0
2016-07-12 11:40:00,197.31,197.36,197.31,197.36,22333.0,169.333,169.3759,169.333,169.3759,22333.0
2016-07-12 11:45:00,197.34,197.34,197.28,197.3,8296.0,169.3587,169.3587,169.3072,169.3244,8296.0
2016-07-12 11:50:00,197.3,197.31,197.26,197.3,12164.0,169.3244,169.333,169.2901,169.3244,12164.0
2016-07-12 11:55:00,197.32,197.39,197.32,197.34,22880.0,169.3416,169.4016,169.3416,169.3587,22880.0
2016-07-12 12:00:00,197.33,197.34,197.31,197.33,20018.0,169.3501,169.3587,169.333,169.3501,20018.0
2016-07-12 12:05:00,197.34,197.39,197.32,197.37,54407.0,169.3587,169.4016,169.3416,169.3845,54407.0
2016-07-12 12:10:00,197.37,197.42,197.37,197.41,10067.0,169.3845,169.4274,169.3845,169.4188,10067.0
2016-07-12 12:15:00,197.41,197.48,197.4,197.45,20539.0,169.4188,169.4789,169.4102,169.4531,20539.0
2016-07-12 12:20:00,197.44,197.46,197.42,197.43,6816.0,169.4445,169.4617,169.4274,169.436,6816.0
2016-07-12 12:25:00,197.43,197.5,197.43,197.47,15819.0,169.436,169.496,169.436,169.4703,15819.0
2016-07-12 12:30:00,197.48,197.52,197.46,197.49,23492.0,169.4789,169.5132,169.4617,169.4875,23492.0
2016-07-12 12:35:00,197.5,197.52,197.44,197.47,8407.0,169.496,169.5132,169.4445,169.4703,8407.0
2016-07-12 12:40:00,197.47,197.51,197.39,197.4,18457.0,169.4703,169.5046,169.4016,169.4102,18457.0
2016-07-12 12:45:00,197.4,197.41,197.33,197.34,24772.0,169.4102,169.4188,169.3501,169.3587,24772.0
2016-07-12 12:50:00,197.33,197.39,197.28,197.35,33002.0,169.3501,169.4016,169.3072,169.3673,33002.0
2016-07-12 12:55:00,197.36,197.38,197.34,197.36,21900.0,169.3759,169.3931,169.3587,169.3759,21900.0
2016-07-12 13:00:00,197.36,197.42,197.36,197.4,12451.0,169.3759,169.4274,169.3759,169.4102,12451.0
2016-07-12 13:05:00,197.39,197.43,197.37,197.37,7898.0,169.4016,169.436,169.3845,169.3845,7898.0
2016-07-12 13:10:00,197.34,197.39,197.33,197.38,8350.0,169.3587,169.4016,169.3501,169.3931,8350.0
2016-07-12 13:15:00,197.39,197.39,197.36,197.38,8074.0,169.4016,169.4016,169.3759,169.3931,8074.0
2016-07-12 13:20:00,197.39,197.39,197.34,197.38,11798.0,169.4016,169.4016,169.3587,169.3931,11798.0
2016-07-12 13:25:00,197.38,197.43,197.37,197.43,61420.0,169.3931,169.436,169.3845,169.436,61420.0
2016-07-12 13:30:00,197.44,197.52,197.43,197.49,17615.0,169.4445,169.5132,169.436,169.4875,17615.0
2016-07-12 13:35:00,197.48,197.5,197.46,197.5,21872.0,169.4789,169.496,169.4617,169.496,21872.0
2016-07-12 13:40:00,197.49,197.52,197.48,197.48,16768.0,169.4875,169.5132,169.4789,169.4789,16768.0
2016-07-12 13:45:00,197.47,197.48,197.34,197.35,69928.0,169.4703,169.4789,169.3587,169.3673,69928.0
2016-07-12 13:50:00,197.36,197.39,197.35,197.37,52985.0,169.3759,169.4016,169.3673,169.3845,52985.0
2016-07-12 13:55:00,197.38,197.38,197.23,197.23,34334.0,169.3931,169.3931,169.2643,169.2643,34334.0
2016-07-12 14:00:00,197.24,197.31,197.24,197.28,11461.0,169.2729,169.333,169.2729,169.3072,11461.0
2016-07-12 14:05:00,197.3,197.34,197.23,197.28,11265.0,169.3244,169.3587,169.2643,169.3072,11265.0
2016-07-12 14:10:00,197.28,197.39,197.28,197.36,29943.0,169.3072,169.4016,169.3072,169.3759,29943.0
2016-07-12 14:15:00,197.36,197.48,197.36,197.46,9058.0,169.3759,169.4789,169.3759,169.4617,9058.0
2016-07-12 14:20:00,197.46,197.48,197.41,197.42,27266.0,169.4617,169.4789,169.4188,169.4274,27266.0
2016-07-12 14:25:00,197.42,197.46,197.42,197.44,18904.0,169.4274,169.4617,169.4274,169.4445,18904.0
2016-07-12 14:30:00,197.41,197.48,197.4,197.4,15869.0,169.4188,169.4789,169.4102,169.4102,15869.0
2016-07-12 14:35:00,197.39,197.39,197.33,197.38,26124.0,169.4016,169.4016,169.3501,169.3931,26124.0
2016-07-12 14:40:00,197.39,197.51,197.38,197.51,20410.0,169.4016,169.5046,169.3931,169.5046,20410.0
2016-07-12 14:45:00,197.51,197.51,197.44,197.45,15109.0,169.5046,169.5046,169.4445,169.4531,15109.0
2016-07-12 14:50:00,197.48,197.54,197.35,197.38,36995.0,169.4789,169.5304,169.3673,169.3931,36995.0
2016-07-12 14:55:00,197.38,197.38,197.29,197.32,31072.0,169.3931,169.3931,169.3158,169.3416,31072.0
2016-07-12 15:00:00,197.33,197.43,197.33,197.34,18911.0,169.3501,169.436,169.3501,169.3587,18911.0
2016-07-12 15:05:00,197.35,197.35,197.3,197.32,15617.0,169.3673,169.3673,169.3244,169.3416,15617.0
2016-07-12 15:10:00,197.3,197.35,197.26,197.28,27777.0,169.3244,169.3673,169.2901,169.3072,27777.0
2016-07-12 15:15:00,197.26,197.3,197.16,197.19,39118.0,169.2901,169.3244,169.2043,169.23,39118.0
2016-07-12 15:20:00,197.21,197.3,197.21,197.29,44575.0,169.2472,169.3244,169.2472,169.3158,44575.0
2016-07-12 15:25:00,197.3,197.35,197.26,197.3,36522.0,169.3244,169.3673,169.2901,169.3244,36522.0
2016-07-12 15:30:00,197.3,197.32,197.25,197.29,32352.0,169.3244,169.3416,169.2815,169.3158,32352.0
2016-07-12 15:35:00,197.29,197.4,197.28,197.36,24530.0,169.3158,169.4102,169.3072,169.3759,24530.0
2016-07-12 15:40:00,197.35,197.39,197.17,197.17,43358.0,169.3673,169.4016,169.2128,169.2128,43358.0
2016-07-12 15:45:00,197.17,197.22,197.14,197.21,38401.0,169.2128,169.2557,169.1871,169.2472,38401.0
2016-07-12 15:50:00,197.2,197.23,197.12,197.2,98108.0,169.2386,169.2643,169.1699,169.2386,98108.0
2016-07-12 15:55:00,197.21,197.28,197.16,197.19,80343.0,169.2472,169.3072,169.2043,169.23,80343.0
2016-07-13 09:30:00,197.69,197.69,197.37,197.41,154508.0,169.6591,169.6591,169.3845,169.4188,154508.0
2016-07-13 09:35:00,197.41,197.48,197.25,197.29,52868.0,169.4188,169.4789,169.2815,169.3158,52868.0
2016-07-13 09:40:00,197.31,197.31,197.17,197.18,71306.0,169.333,169.333,169.2128,169.2214,71306.0
2016-07-13 09:45:00,197.19,197.29,197.09,197.11,74020.0,169.23,169.3158,169.1442,169.1613,74020.0
2016-07-13 09:50:00,197.12,197.13,197.04,197.1,30215.0,169.1699,169.1785,169.1013,169.1528,30215.0
2016-07-13 09:55:00,197.13,197.2,197.08,197.15,19523.0,169.1785,169.2386,169.1356,169.1957,19523.0
2016-07-13 10:00:00,197.16,197.31,197.14,197.27,54252.0,169.2043,169.333,169.1871,169.2987,54252.0
2016-07-13 10:05:00,197.25,197.33,197.25,197.32,15556.0,169.2815,169.3501,169.2815,169.3416,15556.0
2016-07-13 10:10:00,197.33,197.4,197.33,197.36,16612.0,169.3501,169.4102,169.3501,169.3759,16612.0
2016-07-13 10:15:00,197.36,197.38,197.2,197.24,19524.0,169.3759,169.3931,169.2386,169.2729,19524.0
2016-07-13 10:20:00,197.26,197.34,197.24,197.26,23159.0,169.2901,169.3587,169.2729,169.2901,23159.0
2016-07-13 10:25:00,197.26,197.26,197.15,197.2,17540.0,169.2901,169.2901,169.1957,169.2386,17540.0
2016-07-13 10:30:00,197.22,197.4,197.09,197.22,45969.0,169.2557,169.4102,169.1442,169.2557,45969.0
2016-07-13 10:35:00,197.27,197.31,197.21,197.25,10410.0,169.2987,169.333,169.2472,169.2815,10410.0
2016-07-13 10:40:00,197.25,197.43,197.25,197.43,17098.0,169.2815,169.436,169.2815,169.436,17098.0
2016-07-13 10:45:00,197.41,197.43,197.34,197.36,21236.0,169.4188,169.436,169.3587,169.3759,21236.0
2016-07-13 10:50:00,197.37,197.43,197.36,197.38,17481.0,169.3845,169.436,169.3759,169.3931,17481.0
2016-07-13 10:55:00,197.38,197.39,197.33,197.35,16509.0,169.3931,169.4016,169.3501,169.3673,16509.0
2016-07-13 11:00:00,197.35,197.43,197.29,197.37,11858.0,169.3673,169.436,169.3158,169.3845,11858.0
2016-07-13 11:05:00,197.36,197.36,197.13,197.25,11423.0,169.3759,169.3759,169.1785,169.2815,11423.0
2016-07-13 11:10:00,197.25,197.32,197.24,197.26,14316.0,169.2815,169.3416,169.2729,169.2901,14316.0
2016-07-13 11:15:00,197.26,197.28,197.1,197.11,19979.0,169.2901,169.3072,169.1528,169.1613,19979.0
2016-07-13 11:20:00,197.11,197.17,197.09,197.1,35257.0,169.1613,169.2128,169.1442,169.1528,35257.0
2016-07-13 11:25:00,197.12,197.18,197.04,197.06,35305.0,169.1699,169.2214,169.1013,169.1184,35305.0
2016-07-13 11:30:00,197.09,197.09,196.93,196.93,69495.0,169.1442,169.1442,169.0069,169.0069,69495.0
2016-07-13 11:35:00,196.92,196.93,196.77,196.77,36527.0,168.9983,169.0069,168.8696,168.8696,36527.0
2016-07-13 11:40:00,196.79,196.87,196.78,196.78,17206.0,168.8867,168.9554,168.8781,168.8781,17206.0
2016-07-13 11:45:00,196.76,196.79,196.74,196.75,14435.0,168.861,168.8867,168.8438,168.8524,14435.0
2016-07-13 11:50:00,196.74,196.88,196.68,196.87,11462.0,168.8438,168.964,168.7923,168.9554,11462.0
2016-07-13 11:55:00,196.86,196.91,196.83,196.88,12199.0,168.9468,168.9897,168.921,168.964,12199.0
2016-07-13 12:00:00,196.92,196.97,196.9,196.97,374345.0,168.9983,169.0412,168.9811,169.0412,374345.0
2016-07-13 12:05:00,196.96,196.99,196.95,196.97,15626.0,169.0326,169.0584,169.024,169.0412,15626.0
2016-07-13 12:10:00,196.98,196.99,196.95,196.97,2126.0,169.0498,169.0584,169.024,169.0412,2126.0
2016-07-13 12:15:00,196.98,197.04,196.97,197.03,8436.0,169.0498,169.1013,169.0412,169.0927,8436.0
2016-07-13 12:20:00,197.04,197.06,197.01,197.04,6546.0,169.1013,169.1184,169.0755,169.1013,6546.0
2016-07-13 12:25:00,197.02,197.02,196.92,196.93,18564.0,169.0841,169.0841,168.9983,169.0069,18564.0
2016-07-13 12:30:00,196.9,196.95,196.87,196.94,24835.0,168.9811,169.024,168.9554,169.0154,24835.0
2016-07-13 12:35:00,196.93,196.98,196.84,196.89,11481.0,169.0069,169.0498,168.9296,168.9725,11481.0
2016-07-13 12:40:00,196.91,197.04,196.88,197.04,5137.0,168.9897,169.1013,168.964,169.1013,5137.0
2016-07-13 12:45:00,197.03,197.03,196.95,196.99,2397.0,169.0927,169.0927,169.024,169.0584,2397.0
2016-07-13 12:50:00,196.97,196.98,196.93,196.96,9564.0,169.0412,169.0498,169.0069,169.0326,9564.0
2016-07-13 12:55:00,196.95,197.05,196.94,197.04,33638.0,169.024,169.1098,169.0154,169.1013,33638.0
2016-07-13 13:00:00,197.04,197.16,197.04,197.15,57253.0,169.1013,169.2043,169.1013,169.1957,57253.0
2016-07-13 13:05:00,197.15,197.17,197.12,197.16,11532.0,169.1957,169.2128,169.1699,169.2043,11532.0
2016-07-13 13:10:00,197.16,197.19,197.15,197.18,9045.0,169.2043,169.23,169.1957,169.2214,9045.0
2016-07-13 13:15:00,197.19,197.19,197.13,197.17,11320.0,169.23,169.23,169.1785,169.2128,11320.0
2016-07-13 13:20:00,197.16,197.16,197.05,197.06,17022.0,169.2043,169.2043,169.1098,169.1184,17022.0
2016-07-13 13:25:00,197.06,197.06,196.96,197.0,11798.0,169.1184,169.1184,169.0326,169.0669,11798.0
2016-07-13 13:30:00,196.97,196.98,196.91,196.97,23288.0,169.0412,169.0498,168.9897,169.0412,23288.0
2016-07-13 13:35:00,196.96,197.02,196.94,197.0,6060.0,169.0326,169.0841,169.0154,169.0669,6060.0
2016-07-13 13:40:00,197.04,197.11,197.03,197.09,6285.0,169.1013,169.1613,169.0927,169.1442,6285.0
2016-07-13 13:45:00,197.09,197.23,197.09,197.22,20031.0,169.1442,169.2643,169.1442,169.2557,20031.0
2016-07-13 13:50:00,197.2,197.2,196.95,196.98,28931.0,169.2386,169.2386,169.024,169.0498,28931.0
2016-07-13 13:55:00,196.98,197.02,196.97,197.0,9355.0,169.0498,169.0841,169.0412,169.0669,9355.0
2016-07-13 14:00:00,196.99,196.99,196.92,196.94,3472.0,169.0584,169.0584,168.9983,169.0154,3472.0
2016-07-13 14:05:00,196.92,197.14,196.89,197.12,10970.0,168.9983,169.1871,168.9725,169.1699,10970.0
2016-07-13 14:10:00,197.15,197.29,197.14,197.18,26325.0,169.1957,169.3158,169.1871,169.2214,26325.0
2016-07-13 14:15:00,197.17,197.19,197.1,197.15,23035.0,169.2128,169.23,169.1528,169.1957,23035.0
2016-07-13 14:20:00,197.15,197.2,197.14,197.15,9799.0,169.1957,169.2386,169.1871,169.1957,9799.0
2016-07-13 14:25:00,197.18,197.34,197.17,197.32,34871.0,169.2214,169.3587,169.2128,169.3416,34871.0
2016-07-13 14:30:00,197.33,197.34,197.21,197.25,37559.0,169.3501,169.3587,169.2472,169.2815,37559.0
2016-07-13 14:35:00,197.24,197.36,197.23,197.3,22096.0,169.2729,169.3759,169.2643,169.3244,22096.0
2016-07-13 14:40:00,197.28,197.31,197.2,197.31,11989.0,169.3072,169.333,169.2386,169.333,11989.0
2016-07-13 14:45:00,197.3,197.35,197.23,197.34,4068.0,169.3244,169.3673,169.2643,169.3587,4068.0
2016-07-13 14:50:00,197.35,197.35,197.22,197.24,32698.0,169.3673,169.3673,169.2557,169.2729,32698.0
2016-07-13 14:55:00,197.25,197.32,197.2,197.28,13946.0,169.2815,169.3416,169.2386,169.3072,13946.0
2016-07-13 15:00:00,197.28,197.41,197.28,197.4,55343.0,169.3072,169.4188,169.3072,169.4102,55343.0
2016-07-13 15:05:00,197.42,197.42,197.3,197.32,32649.0,169.4274,169.4274,169.3244,169.3416,32649.0
2016-07-13 15:10:00,197.36,197.36,197.19,197.2,10892.0,169.3759,169.3759,169.23,169.2386,10892.0
2016-07-13 15:15:00,197.19,197.21,197.17,197.21,13349.0,169.23,169.2472,169.2128,169.2472,13349.0
2016-07-13 15:20:00,197.23,197.24,197.15,197.23,28788.0,169.2643,169.2729,169.1957,169.2643,28788.0
2016-07-13 15:25:00,197.22,197.25,197.19,197.21,20910.0,169.2557,169.2815,169.23,169.2472,20910.0
2016-07-13 15:30:00,197.21,197.34,197.21,197.33,10880.0,169.2472,169.3587,169.2472,169.3501,10880.0
2016-07-13 15:35:00,197.33,197.38,197.3,197.32,20342.0,169.3501,169.3931,169.3244,169.3416,20342.0
2016-07-13 15:40:00,197.33,197.4,197.3,197.34,20126.0,169.3501,169.4102,169.3244,169.3587,20126.0
2016-07-13 15:45:00,197.39,197.4,197.32,197.32,24322.0,169.4016,169.4102,169.3416,169.3416,24322.0
2016-07-13 15:50:00,197.31,197.34,197.28,197.28,23574.0,169.333,169.3587,169.3072,169.3072,23574.0
2016-07-13 15:55:00,197.3,197.32,197.2,197.2,87464.0,169.3244,169.3416,169.2386,169.2386,87464.0
2016-07-14 09:30:00,198.58,198.66,198.49,198.53,220713.0,170.4229,170.4916,170.3457,170.38,220713.0
2016-07-14 09:35:00,198.55,198.58,198.32,198.43,98528.0,170.3972,170.4229,170.1998,170.2942,98528.0
2016-07-14 09:40:00,198.42,198.44,198.24,198.29,66641.0,170.2856,170.3028,170.1311,170.174,66641.0
2016-07-14 09:45:00,198.29,198.3,198.15,198.17,47102.0,170.174,170.1826,170.0539,170.071,47102.0
2016-07-14 09:50:00,198.17,198.34,198.13,198.31,29100.0,170.071,170.2169,170.0367,170.1912,29100.0
2016-07-14 09:55:00,198.32,198.49,198.3,198.43,34438.0,170.1998,170.3457,170.1826,170.2942,34438.0
2016-07-14 10:00:00,198.44,198.68,198.41,198.67,73875.0,170.3028,170.5087,170.277,170.5001,73875.0
2016-07-14 10:05:00,198.68,198.75,198.6,198.72,39619.0,170.5087,170.5688,170.4401,170.5431,39619.0
2016-07-14 10:10:00,198.73,198.77,198.61,198.74,70279.0,170.5516,170.586,170.4487,170.5602,70279.0
2016-07-14 10:15:00,198.75,198.8,198.48,198.53,63170.0,170.5688,170.6117,170.3371,170.38,63170.0
2016-07-14 10:20:00,198.52,198.71,198.52,198.71,81926.0,170.3714,170.5345,170.3714,170.5345,81926.0
2016-07-14 10:25:00,198.7,198.71,198.51,198.54,50383.0,170.5259,170.5345,170.3628,170.3886,50383.0
2016-07-14 10:30:00,198.57,198.68,198.57,198.61,20435.0,170.4143,170.5087,170.4143,170.4487,20435.0
2016-07-14 10:35:00,198.61,198.75,198.61,198.68,10443.0,170.4487,170.5688,170.4487,170.5087,10443.0
2016-07-14 10:40:00,198.67,198.74,198.45,198.53,17005.0,170.5001,170.5602,170.3113,170.38,17005.0
2016-07-14 10:45:00,198.51,198.52,198.41,198.42,11943.0,170.3628,170.3714,170.277,170.2856,11943.0
2016-07-14 10:50:00,198.42,198.45,198.35,198.39,26855.0,170.2856,170.3113,170.2255,170.2598,26855.0
2016-07-14 10:55:00,198.42,198.49,198.42,198.43,21485.0,170.2856,170.3457,170.2856,170.2942,21485.0
2016-07-14 11:00:00,198.44,198.56,198.42,198.56,18390.0,170.3028,170.4057,170.2856,170.4057,18390.0
2016-07-14 11:05:00,198.57,198.65,198.57,198.64,17555.0,170.4143,170.483,170.4143,170.4744,17555.0
2016-07-14 11:10:00,198.63,198.69,198.57,198.6,9096.0,170.4658,170.5173,170.4143,170.4401,9096.0
2016-07-14 11:15:00,198.6,198.62,198.45,198.51,12566.0,170.4401,170.4572,170.3113,170.3628,12566.0
2016-07-14 11:20:00,198.53,198.57,198.49,198.5,11221.0,170.38,170.4143,170.3457,170.3542,11221.0
2016-07-14 11:25:00,198.47,198.57,198.47,198.49,5769.0,170.3285,170.4143,170.3285,170.3457,5769.0
2016-07-14 11:30:00,198.51,198.51,198.38,198.4,20771.0,170.3628,170.3628,170.2513,170.2684,20771.0
2016-07-14 11:35:00,198.39,198.44,198.32,198.37,24634.0,170.2598,170.3028,170.1998,170.2427,24634.0
2016-07-14 11:40:00,198.38,198.38,198.31,198.34,15418.0,170.2513,170.2513,170.1912,170.2169,15418.0
2016-07-14 11:45:00,198.35,198.44,198.31,198.31,50869.0,170.2255,170.3028,170.1912,170.1912,50869.0
2016-07-14 11:50:00,198.32,198.4,198.31,198.38,92744.0,170.1998,170.2684,170.1912,170.2513,92744.0
2016-07-14 11:55:00,198.37,198.41,198.34,198.35,12777.0,170.2427,170.277,170.2169,170.2255,12777.0
2016-07-14 12:00:00,198.36,198.44,198.34,198.4,988390.0,170.2341,170.3028,170.2169,170.2684,988390.0
2016-07-14 12:05:00,198.4,198.49,198.4,198.43,19027.0,170.2684,170.3457,170.2684,170.2942,19027.0
2016-07-14 12:10:00,198.45,198.46,198.33,198.33,29638.0,170.3113,170.3199,170.2084,170.2084,29638.0
2016-07-14 12:15:00,198.35,198.4,198.35,198.37,12128.0,170.2255,170.2684,170.2255,170.2427,12128.0
2016-07-14 12:20:00,198.34,198.36,198.25,198.26,22333.0,170.2169,170.2341,170.1397,170.1483,22333.0
2016-07-14 12:25:00,198.27,198.28,198.19,198.24,25718.0,170.1569,170.1654,170.0882,170.1311,25718.0
2016-07-14 12:30:00,198.25,198.31,198.24,198.29,7621.0,170.1397,170.1912,170.1311,170.174,7621.0
2016-07-14 12:35:00,198.29,198.33,198.27,198.3,12203.0,170.174,170.2084,170.1569,170.1826,12203.0
2016-07-14 12:40:00,198.32,198.37,198.31,198.32,4991.0,170.1998,170.2427,170.1912,170.1998,4991.0
2016-07-14 12:45:00,198.31,198.36,198.3,198.35,7725.0,170.1912,170.2341,170.1826,170.2255,7725.0
2016-07-14 12:50:00,198.35,198.39,198.35,198.38,11376.0,170.2255,170.2598,170.2255,170.2513,11376.0
2016-07-14 12:55:00,198.35,198.36,198.26,198.26,7674.0,170.2255,170.2341,170.1483,170.1483,7674.0
2016-07-14 13:00:00,198.28,198.28,198.15,198.15,9095.0,170.1654,170.1654,170.0539,170.0539,9095.0
2016-07-14 13:05:00,198.13,198.2,198.09,198.16,11644.0,170.0367,170.0968,170.0024,170.0625,11644.0
2016-07-14 13:10:00,198.17,198.17,198.02,198.02,22568.0,170.071,170.071,169.9423,169.9423,22568.0
2016-07-14 13:15:00,198.02,198.04,197.92,197.94,22319.0,169.9423,169.9595,169.8565,169.8737,22319.0
2016-07-14 13:20:00,197.96,197.99,197.9,197.94,14504.0,169.8908,169.9166,169.8393,169.8737,14504.0
2016-07-14 13:25:00,197.94,197.98,197.89,197.91,6396.0,169.8737,169.908,169.8307,169.8479,6396.0
2016-07-14 13:30:00,197.91,198.03,197.9,198.01,9313.0,169.8479,169.9509,169.8393,169.9337,9313.0
2016-07-14 13:35:00,198.01,198.08,198.01,198.05,35862.0,169.9337,169.9938,169.9337,169.9681,35862.0
2016-07-14 13:40:00,198.05,198.1,198.01,198.07,6934.0,169.9681,170.011,169.9337,169.9852,6934.0
2016-07-14 13:45:00,198.09,198.11,198.06,198.08,11298.0,170.0024,170.0195,169.9766,169.9938,11298.0
2016-07-14 13:50:00,198.07,198.12,198.01,198.02,4117.0,169.9852,170.0281,169.9337,169.9423,4117.0
2016-07-14 13:55:00,198.0,198.03,197.96,198.02,33293.0,169.9251,169.9509,169.8908,169.9423,33293.0
2016-07-14 14:00:00,198.03,198.09,198.02,198.05,27807.0,169.9509,170.0024,169.9423,169.9681,27807.0
2016-07-14 14:05:00,198.06,198.07,197.96,198.06,30505.0,169.9766,169.9852,169.8908,169.9766,30505.0
2016-07-14 14:10:00,198.07,198.18,198.06,198.18,18610.0,169.9852,170.0796,169.9766,170.0796,18610.0
2016-07-14 14:15:00,198.18,198.29,198.18,198.28,34968.0,170.0796,170.174,170.0796,170.1654,34968.0
2016-07-14 14:20:00,198.28,198.28,198.23,198.26,16695.0,170.1654,170.1654,170.1225,170.1483,16695.0
2016-07-14 14:25:00,198.25,198.3,198.24,198.26,14995.0,170.1397,170.1826,170.1311,170.1483,14995.0
2016-07-14 14:30:00,198.27,198.27,198.19,198.22,20307.0,170.1569,170.1569,170.0882,170.114,20307.0
2016-07-14 14:35:00,198.22,198.32,198.19,198.29,21946.0,170.114,170.1998,170.0882,170.174,21946.0
2016-07-14 14:40:00,198.31,198.38,198.31,198.34,11422.0,170.1912,170.2513,170.1912,170.2169,11422.0
2016-07-14 14:45:00,198.32,198.33,198.27,198.31,17476.0,170.1998,170.2084,170.1569,170.1912,17476.0
2016-07-14 14:50:00,198.3,198.35,198.26,198.28,18823.0,170.1826,170.2255,170.1483,170.1654,18823.0
2016-07-14 14:55:00,198.28,198.34,198.25,198.28,23919.0,170.1654,170.2169,170.1397,170.1654,23919.0
2016-07-14 15:00:00,198.29,198.34,198.26,198.31,18733.0,170.174,170.2169,170.1483,170.1912,18733.0
2016-07-14 15:05:00,198.33,198.57,198.33,198.56,38540.0,170.2084,170.4143,170.2084,170.4057,38540.0
2016-07-14 15:10:00,198.56,198.58,198.45,198.55,16358.0,170.4057,170.4229,170.3113,170.3972,16358.0
2016-07-14 15:15:00,198.54,198.54,198.49,198.49,14615.0,170.3886,170.3886,170.3457,170.3457,14615.0
2016-07-14 15:20:00,198.5,198.54,198.46,198.49,21073.0,170.3542,170.3886,170.3199,170.3457,21073.0
2016-07-14 15:25:00,198.5,198.55,198.49,198.54,38640.0,170.3542,170.3972,170.3457,170.3886,38640.0
2016-07-14 15:30:00,198.54,198.58,198.47,198.48,22240.0,170.3886,170.4229,170.3285,170.3371,22240.0
2016-07-14 15:35:00,198.49,198.51,198.39,198.41,36093.0,170.3457,170.3628,170.2598,170.277,36093.0
2016-07-14 15:40:00,198.41,198.43,198.29,198.31,28776.0,170.277,170.2942,170.174,170.1912,28776.0
2016-07-14 15:45:00,198.3,198.44,198.27,198.41,25397.0,170.1826,170.3028,170.1569,170.277,25397.0
2016-07-14 15:50:00,198.42,198.45,198.34,198.38,29539.0,170.2856,170.3113,170.2169,170.2513,29539.0
2016-07-14 15:55:00,198.37,198.42,198.24,198.25,115617.0,170.2427,170.2856,170.1311,170.1397,115617.0
2016-07-15 09:30:00,198.93,198.93,198.7,198.72,32461.0,170.7233,170.7233,170.5259,170.5431,32461.0
2016-07-15 09:35:00,198.73,198.74,198.56,198.57,19705.0,170.5516,170.5602,170.4057,170.4143,19705.0
2016-07-15 09:40:00,198.55,198.62,198.45,198.47,32194.0,170.3972,170.4572,170.3113,170.3285,32194.0
2016-07-15 09:45:00,198.5,198.59,198.43,198.46,18468.0,170.3542,170.4315,170.2942,170.3199,18468.0
2016-07-15 09:50:00,198.51,198.65,198.42,198.42,43152.0,170.3628,170.483,170.2856,170.2856,43152.0
2016-07-15 09:55:00,198.42,198.45,198.38,198.44,17214.0,170.2856,170.3113,170.2513,170.3028,17214.0
2016-07-15 10:00:00,198.45,198.58,198.38,198.47,17926.0,170.3113,170.4229,170.2513,170.3285,17926.0
2016-07-15 10:05:00,198.44,198.53,198.39,198.52,23750.0,170.3028,170.38,170.2598,170.3714,23750.0
2016-07-15 10:10:00,198.53,198.59,198.3,198.41,46454.0,170.38,170.4315,170.1826,170.277,46454.0
2016-07-15 10:15:00,198.37,198.4,198.26,198.27,46908.0,170.2427,170.2684,170.1483,170.1569,46908.0
2016-07-15 10:20:00,198.29,198.44,198.29,198.42,9074.0,170.174,170.3028,170.174,170.2856,9074.0
2016-07-15 10:25:00,198.4,198.49,198.39,198.46,6140.0,170.2684,170.3457,170.2598,170.3199,6140.0
2016-07-15 10:30:00,198.46,198.5,198.41,198.5,6708.0,170.3199,170.3542,170.277,170.3542,6708.0
2016-07-15 10:35:00,198.5,198.54,198.5,198.52,20703.0,170.3542,170.3886,170.3542,170.3714,20703.0
2016-07-15 10:40:00,198.55,198.58,198.49,198.51,9160.0,170.3972,170.4229,170.3457,170.3628,9160.0
2016-07-15 10:45:00,198.5,198.5,198.44,198.48,17456.0,170.3542,170.3542,170.3028,170.3371,17456.0
2016-07-15 10:50:00,198.48,198.54,198.46,198.49,19395.0,170.3371,170.3886,170.3199,170.3457,19395.0
2016-07-15 10:55:00,198.52,198.52,198.42,198.46,1616.0,170.3714,170.3714,170.2856,170.3199,1616.0
2016-07-15 11:00:00,198.46,198.49,198.31,198.33,17114.0,170.3199,170.3457,170.1912,170.2084,17114.0
2016-07-15 11:05:00,198.31,198.32,198.21,198.23,31074.0,170.1912,170.1998,170.1054,170.1225,31074.0
2016-07-15 11:10:00,198.23,198.23,198.15,198.15,23813.0,170.1225,170.1225,170.0539,170.0539,23813.0
2016-07-15 11:15:00,198.16,198.18,197.99,197.99,96841.0,170.0625,170.0796,169.9166,169.9166,96841.0
2016-07-15 11:20:00,198.0,198.07,197.98,198.07,11948.0,169.9251,169.9852,169.908,169.9852,11948.0
2016-07-15 11:25:00,198.06,198.08,197.97,198.02,25485.0,169.9766,169.9938,169.8994,169.9423,25485.0
2016-07-15 11:30:00,198.01,198.11,197.99,198.05,37041.0,169.9337,170.0195,169.9166,169.9681,37041.0
2016-07-15 11:35:00,198.05,198.05,197.92,197.92,13765.0,169.9681,169.9681,169.8565,169.8565,13765.0
2016-07-15 11:40:00,197.92,197.98,197.91,197.96,14428.0,169.8565,169.908,169.8479,169.8908,14428.0
2016-07-15 11:45:00,197.95,197.96,197.85,197.87,15516.0,169.8822,169.8908,169.7964,169.8136,15516.0
2016-07-15 11:50:00,197.87,197.87,197.76,197.87,23150.0,169.8136,169.8136,169.7192,169.8136,23150.0
2016-07-15 11:55:00,197.87,197.92,197.83,197.84,10415.0,169.8136,169.8565,169.7793,169.7878,10415.0
2016-07-15 12:00:00,197.87,197.95,197.84,197.94,9632.0,169.8136,169.8822,169.7878,169.8737,9632.0
2016-07-15 12:05:00,197.96,197.97,197.91,197.93,17040.0,169.8908,169.8994,169.8479,169.8651,17040.0
2016-07-15 12:10:00,197.93,197.93,197.86,197.87,10100.0,169.8651,169.8651,169.805,169.8136,10100.0
2016-07-15 12:15:00,197.86,197.88,197.79,197.83,13919.0,169.805,169.8222,169.7449,169.7793,13919.0
2016-07-15 12:20:00,197.84,197.92,197.76,197.92,11985.0,169.7878,169.8565,169.7192,169.8565,11985.0
2016-07-15 12:25:00,197.91,197.91,197.83,197.86,13216.0,169.8479,169.8479,169.7793,169.805,13216.0
2016-07-15 12:30:00,197.89,197.89,197.74,197.76,12496.0,169.8307,169.8307,169.702,169.7192,12496.0
2016-07-15 12:35:00,197.76,197.76,197.62,197.63,11254.0,169.7192,169.7192,169.599,169.6076,11254.0
2016-07-15 12:40:00,197.62,197.67,197.56,197.67,11054.0,169.599,169.6419,169.5475,169.6419,11054.0
2016-07-15 12:45:00,197.65,197.67,197.63,197.65,5263.0,169.6248,169.6419,169.6076,169.6248,5263.0
2016-07-15 12:50:00,197.65,197.71,197.61,197.69,11928.0,169.6248,169.6763,169.5904,169.6591,11928.0
2016-07-15 12:55:00,197.68,197.69,197.64,197.66,10858.0,169.6505,169.6591,169.6162,169.6334,10858.0
2016-07-15 13:00:00,197.67,197.75,197.67,197.75,18541.0,169.6419,169.7106,169.6419,169.7106,18541.0
2016-07-15 13:05:00,197.75,197.77,197.71,197.74,13179.0,169.7106,169.7278,169.6763,169.702,13179.0
2016-07-15 13:10:00,197.74,197.84,197.74,197.81,15343.0,169.702,169.7878,169.702,169.7621,15343.0
2016-07-15 13:15:00,197.8,197.86,197.78,197.86,8637.0,169.7535,169.805,169.7363,169.805,8637.0
2016-07-15 13:20:00,197.86,197.94,197.83,197.91,9938.0,169.805,169.8737,169.7793,169.8479,9938.0
2016-07-15 13:25:00,197.93,197.94,197.89,197.9,7890.0,169.8651,169.8737,169.8307,169.8393,7890.0
2016-07-15 13:30:00,197.9,197.91,197.87,197.91,10327.0,169.8393,169.8479,169.8136,169.8479,10327.0
2016-07-15 13:35:00,197.91,197.91,197.81,197.87,10983.0,169.8479,169.8479,169.7621,169.8136,10983.0
2016-07-15 13:40:00,197.91,198.01,197.89,198.0,55498.0,169.8479,169.9337,169.8307,169.9251,55498.0
2016-07-15 13:45:00,197.98,197.98,197.91,197.92,19028.0,169.908,169.908,169.8479,169.8565,19028.0
2016-07-15 13:50:00,197.92,197.95,197.9,197.93,16142.0,169.8565,169.8822,169.8393,169.8651,16142.0
2016-07-15 13:55:00,197.93,197.93,197.86,197.92,11436.0,169.8651,169.8651,169.805,169.8565,11436.0
2016-07-15 14:00:00,197.95,198.01,197.92,197.98,14253.0,169.8822,169.9337,169.8565,169.908,14253.0
2016-07-15 14:05:00,197.96,197.97,197.9,197.91,7419.0,169.8908,169.8994,169.8393,169.8479,7419.0
2016-07-15 14:10:00,197.91,197.96,197.9,197.91,14356.0,169.8479,169.8908,169.8393,169.8479,14356.0
2016-07-15 14:15:00,197.9,197.92,197.85,197.92,11969.0,169.8393,169.8565,169.7964,169.8565,11969.0
2016-07-15 14:20:00,197.92,197.92,197.77,197.83,16255.0,169.8565,169.8565,169.7278,169.7793,16255.0
2016-07-15 14:25:00,197.85,197.87,197.8,197.87,12166.0,169.7964,169.8136,169.7535,169.8136,12166.0
2016-07-15 14:30:00,197.87,197.95,197.86,197.89,21297.0,169.8136,169.8822,169.805,169.8307,21297.0
2016-07-15 14:35:00,197.9,197.92,197.84,197.84,15714.0,169.8393,169.8565,169.7878,169.7878,15714.0
2016-07-15 14:40:00,197.85,197.93,197.84,197.92,21638.0,169.7964,169.8651,169.7878,169.8565,21638.0
2016-07-15 14:45:00,197.91,198.05,197.91,198.01,28275.0,169.8479,169.9681,169.8479,169.9337,28275.0
2016-07-15 14:50:00,197.99,198.06,197.95,198.05,11304.0,169.9166,169.9766,169.8822,169.9681,11304.0
2016-07-15 14:55:00,198.05,198.07,198.01,198.01,29828.0,169.9681,169.9852,169.9337,169.9337,29828.0
2016-07-15 15:00:00,198.01,198.05,198.01,198.02,11655.0,169.9337,169.9681,169.9337,169.9423,11655.0
2016-07-15 15:05:00,198.01,198.01,197.97,197.97,14276.0,169.9337,169.9337,169.8994,169.8994,14276.0
2016-07-15 15:10:00,197.98,197.98,197.92,197.92,11856.0,169.908,169.908,169.8565,169.8565,11856.0
2016-07-15 15:15:00,197.93,197.96,197.92,197.93,37848.0,169.8651,169.8908,169.8565,169.8651,37848.0
2016-07-15 15:20:00,197.93,198.1,197.93,198.08,41839.0,169.8651,170.011,169.8651,169.9938,41839.0
2016-07-15 15:25:00,198.09,198.19,198.02,198.14,55724.0,170.0024,170.0882,169.9423,170.0453,55724.0
2016-07-15 15:30:00,198.15,198.27,198.13,198.25,27627.0,170.0539,170.1569,170.0367,170.1397,27627.0
2016-07-15 15:35:00,198.25,198.26,198.18,198.23,36903.0,170.1397,170.1483,170.0796,170.1225,36903.0
2016-07-15 15:40:00,198.23,198.23,198.08,198.09,22651.0,170.1225,170.1225,169.9938,170.0024,22651.0
2016-07-15 15:45:00,198.1,198.13,198.03,198.04,23474.0,170.011,170.0367,169.9509,169.9595,23474.0
2016-07-15 15:50:00,198.05,198.1,198.0,198.01,51939.0,169.9681,170.011,169.9251,169.9337,51939.0
2016-07-15 15:55:00,198.01,198.14,198.0,198.02,181866.0,169.9337,170.0453,169.9251,169.9423,181866.0
2016-07-18 09:30:00,198.15,198.25,198.1,198.12,39919.0,170.0539,170.1397,170.011,170.0281,39919.0
2016-07-18 09:35:00,198.18,198.25,198.11,198.11,7901.0,170.0796,170.1397,170.0195,170.0195,7901.0
2016-07-18 09:40:00,198.15,198.15,197.9,197.99,30916.0,170.0539,170.0539,169.8393,169.9166,30916.0
2016-07-18 09:45:00,198.0,198.04,197.94,197.98,5789.0,169.9251,169.9595,169.8737,169.908,5789.0
2016-07-18 09:50:00,198.0,198.11,197.98,198.08,12205.0,169.9251,170.0195,169.908,169.9938,12205.0
2016-07-18 09:55:00,198.14,198.18,198.11,198.18,18877.0,170.0453,170.0796,170.0195,170.0796,18877.0
2016-07-18 10:00:00,198.14,198.37,198.14,198.32,17873.0,170.0453,170.2427,170.0453,170.1998,17873.0
2016-07-18 10:05:00,198.33,198.33,198.25,198.28,22566.0,170.2084,170.2084,170.1397,170.1654,22566.0
2016-07-18 10:10:00,198.28,198.37,198.27,198.27,30544.0,170.1654,170.2427,170.1569,170.1569,30544.0
2016-07-18 10:15:00,198.32,198.43,198.32,198.43,17233.0,170.1998,170.2942,170.1998,170.2942,17233.0
2016-07-18 10:20:00,198.44,198.45,198.39,198.43,2326.0,170.3028,170.3113,170.2598,170.2942,2326.0
2016-07-18 10:25:00,198.45,198.5,198.45,198.49,3286.0,170.3113,170.3542,170.3113,170.3457,3286.0
2016-07-18 10:30:00,198.5,198.67,198.49,198.57,31448.0,170.3542,170.5001,170.3457,170.4143,31448.0
2016-07-18 10:35:00,198.57,198.65,198.5,198.64,7226.0,170.4143,170.483,170.3542,170.4744,7226.0
2016-07-18 10:40:00,198.64,198.64,198.58,198.59,15273.0,170.4744,170.4744,170.4229,170.4315,15273.0
2016-07-18 10:45:00,198.59,198.61,198.5,198.5,4885.0,170.4315,170.4487,170.3542,170.3542,4885.0
2016-07-18 10:50:00,198.55,198.61,198.54,198.61,10081.0,170.3972,170.4487,170.3886,170.4487,10081.0
2016-07-18 10:55:00,198.6,198.63,198.58,198.63,8586.0,170.4401,170.4658,170.4229,170.4658,8586.0
2016-07-18 11:00:00,198.63,198.69,198.63,198.68,14687.0,170.4658,170.5173,170.4658,170.5087,14687.0
2016-07-18 11:05:00,198.68,198.7,198.65,198.67,9565.0,170.5087,170.5259,170.483,170.5001,9565.0
2016-07-18 11:10:00,198.66,198.68,198.59,198.6,5068.0,170.4916,170.5087,170.4315,170.4401,5068.0
2016-07-18 11:15:00,198.6,198.65,198.59,198.65,8437.0,170.4401,170.483,170.4315,170.483,8437.0
2016-07-18 11:20:00,198.63,198.67,198.6,198.62,4069.0,170.4658,170.5001,170.4401,170.4572,4069.0
2016-07-18 11:25:00,198.6,198.63,198.54,198.54,5942.0,170.4401,170.4658,170.3886,170.3886,5942.0
2016-07-18 11:30:00,198.53,198.53,198.45,198.49,5216.0,170.38,170.38,170.3113,170.3457,5216.0
2016-07-18 11:35:00,198.49,198.58,198.47,198.57,3197.0,170.3457,170.4229,170.3285,170.4143,3197.0
2016-07-18 11:40:00,198.57,198.63,198.55,198.61,3687.0,170.4143,170.4658,170.3972,170.4487,3687.0
2016-07-18 11:45:00,198.65,198.65,198.6,198.64,4307.0,170.483,170.483,170.4401,170.4744,4307.0
2016-07-18 11:50:00,198.66,198.69,198.62,198.63,3271.0,170.4916,170.5173,170.4572,170.4658,3271.0
2016-07-18 11:55:00,198.63,198.66,198.6,198.61,6166.0,170.4658,170.4916,170.4401,170.4487,6166.0
2016-07-18 12:00:00,198.58,198.58,198.52,198.56,3831.0,170.4229,170.4229,170.3714,170.4057,3831.0
2016-07-18 12:05:00,198.55,198.6,198.51,198.6,4745.0,170.3972,170.4401,170.3628,170.4401,4745.0
2016-07-18 12:10:00,198.61,198.61,198.55,198.59,13193.0,170.4487,170.4487,170.3972,170.4315,13193.0
2016-07-18 12:15:00,198.58,198.61,198.43,198.43,6523.0,170.4229,170.4487,170.2942,170.2942,6523.0
2016-07-18 12:20:00,198.43,198.48,198.42,198.47,4727.0,170.2942,170.3371,170.2856,170.3285,4727.0
2016-07-18 12:25:00,198.48,198.51,198.48,198.49,1623.0,170.3371,170.3628,170.3371,170.3457,1623.0
2016-07-18 12:30:00,198.48,198.48,198.37,198.41,12618.0,170.3371,170.3371,170.2427,170.277,12618.0
2016-07-18 12:35:00,198.41,198.41,198.33,198.39,13812.0,170.277,170.277,170.2084,170.2598,13812.0
2016-07-18 12:40:00,198.37,198.4,198.34,198.38,5604.0,170.2427,170.2684,170.2169,170.2513,5604.0
2016-07-18 12:45:00,198.42,198.42,198.4,198.4,2810.0,170.2856,170.2856,170.2684,170.2684,2810.0
2016-07-18 12:50:00,198.41,198.45,198.35,198.45,4277.0,170.277,170.3113,170.2255,170.3113,4277.0
2016-07-18 12:55:00,198.42,198.49,198.41,198.46,1203.0,170.2856,170.3457,170.277,170.3199,1203.0
2016-07-18 13:00:00,198.46,198.53,198.46,198.5,3879.0,170.3199,170.38,170.3199,170.3542,3879.0
2016-07-18 13:05:00,198.51,198.54,198.48,198.52,3015.0,170.3628,170.3886,170.3371,170.3714,3015.0
2016-07-18 13:10:00,198.52,198.53,198.34,198.34,22414.0,170.3714,170.38,170.2169,170.2169,22414.0
2016-07-18 13:15:00,198.34,198.37,198.33,198.35,2791.0,170.2169,170.2427,170.2084,170.2255,2791.0
2016-07-18 13:20:00,198.36,198.43,198.36,198.4,16976.0,170.2341,170.2942,170.2341,170.2684,16976.0
2016-07-18 13:25:00,198.43,198.47,198.43,198.44,5930.0,170.2942,170.3285,170.2942,170.3028,5930.0
2016-07-18 13:30:00,198.46,198.52,198.45,198.52,9429.0,170.3199,170.3714,170.3113,170.3714,9429.0
2016-07-18 13:35:00,198.51,198.6,198.51,198.58,11909.0,170.3628,170.4401,170.3628,170.4229,11909.0
2016-07-18 13:40:00,198.59,198.61,198.54,198.6,8087.0,170.4315,170.4487,170.3886,170.4401,8087.0
2016-07-18 13:45:00,198.61,198.63,198.57,198.57,5835.0,170.4487,170.4658,170.4143,170.4143,5835.0
2016-07-18 13:50:00,198.56,198.57,198.53,198.53,4901.0,170.4057,170.4143,170.38,170.38,4901.0
2016-07-18 13:55:00,198.54,198.59,198.54,198.59,7712.0,170.3886,170.4315,170.3886,170.4315,7712.0
2016-07-18 14:00:00,198.6,198.6,198.56,198.58,22266.0,170.4401,170.4401,170.4057,170.4229,22266.0
2016-07-18 14:05:00,198.58,198.6,198.55,198.6,6275.0,170.4229,170.4401,170.3972,170.4401,6275.0
2016-07-18 14:10:00,198.61,198.64,198.6,198.61,4386.0,170.4487,170.4744,170.4401,170.4487,4386.0
2016-07-18 14:15:00,198.57,198.57,198.48,198.5,2742.0,170.4143,170.4143,170.3371,170.3542,2742.0
2016-07-18 14:20:00,198.5,198.55,198.48,198.54,6094.0,170.3542,170.3972,170.3371,170.3886,6094.0
2016-07-18 14:25:00,198.55,198.61,198.54,198.61,5604.0,170.3972,170.4487,170.3886,170.4487,5604.0
2016-07-18 14:30:00,198.61,198.62,198.58,198.59,21258.0,170.4487,170.4572,170.4229,170.4315,21258.0
2016-07-18 14:35:00,198.6,198.65,198.59,198.61,6588.0,170.4401,170.483,170.4315,170.4487,6588.0
2016-07-18 14:40:00,198.62,198.63,198.58,198.59,12131.0,170.4572,170.4658,170.4229,170.4315,12131.0
2016-07-18 14:45:00,198.59,198.62,198.56,198.62,6660.0,170.4315,170.4572,170.4057,170.4572,6660.0
2016-07-18 14:50:00,198.61,198.66,198.61,198.63,7114.0,170.4487,170.4916,170.4487,170.4658,7114.0
2016-07-18 14:55:00,198.64,198.69,198.63,198.69,6567.0,170.4744,170.5173,170.4658,170.5173,6567.0
2016-07-18 15:00:00,198.7,198.7,198.58,198.59,39449.0,170.5259,170.5259,170.4229,170.4315,39449.0
2016-07-18 15:05:00,198.61,198.63,198.57,198.6,5079.0,170.4487,170.4658,170.4143,170.4401,5079.0
2016-07-18 15:10:00,198.59,198.65,198.59,198.62,2625.0,170.4315,170.483,170.4315,170.4572,2625.0
2016-07-18 15:15:00,198.63,198.74,198.63,198.72,26415.0,170.4658,170.5602,170.4658,170.5431,26415.0
2016-07-18 15:20:00,198.73,198.73,198.65,198.66,16997.0,170.5516,170.5516,170.483,170.4916,16997.0
2016-07-18 15:25:00,198.67,198.68,198.62,198.65,6030.0,170.5001,170.5087,170.4572,170.483,6030.0
2016-07-18 15:30:00,198.65,198.71,198.65,198.71,15083.0,170.483,170.5345,170.483,170.5345,15083.0
2016-07-18 15:35:00,198.71,198.71,198.64,198.66,11218.0,170.5345,170.5345,170.4744,170.4916,11218.0
2016-07-18 15:40:00,198.67,198.7,198.65,198.7,7618.0,170.5001,170.5259,170.483,170.5259,7618.0
2016-07-18 15:45:00,198.69,198.74,198.68,198.71,15404.0,170.5173,170.5602,170.5087,170.5345,15404.0
2016-07-18 15:50:00,198.69,198.69,198.61,198.62,11776.0,170.5173,170.5173,170.4487,170.4572,11776.0
2016-07-18 15:55:00,198.62,198.66,198.56,198.56,70383.0,170.4572,170.4916,170.4057,170.4057,70383.0
2016-07-19 09:30:00,198.13,198.18,198.0,198.17,58219.0,170.0367,170.0796,169.9251,170.071,58219.0
2016-07-19 09:35:00,198.22,198.34,198.13,198.15,20984.0,170.114,170.2169,170.0367,170.0539,20984.0
2016-07-19 09:40:00,198.1,198.21,198.03,198.12,15857.0,170.011,170.1054,169.9509,170.0281,15857.0
2016-07-19 09:45:00,198.12,198.12,197.93,197.99,16141.0,170.0281,170.0281,169.8651,169.9166,16141.0
2016-07-19 09:50:00,197.96,198.09,197.95,198.09,3490.0,169.8908,170.0024,169.8822,170.0024,3490.0
2016-07-19 09:55:00,198.09,198.12,198.02,198.06,9113.0,170.0024,170.0281,169.9423,169.9766,9113.0
2016-07-19 10:00:00,198.05,198.06,197.93,197.96,18350.0,169.9681,169.9766,169.8651,169.8908,18350.0
2016-07-19 10:05:00,197.96,198.14,197.96,198.13,25374.0,169.8908,170.0453,169.8908,170.0367,25374.0
2016-07-19 10:10:00,198.11,198.23,198.1,198.18,14200.0,170.0195,170.1225,170.011,170.0796,14200.0
2016-07-19 10:15:00,198.2,198.21,198.11,198.11,9248.0,170.0968,170.1054,170.0195,170.0195,9248.0
2016-07-19 10:20:00,198.12,198.16,198.09,198.16,11056.0,170.0281,170.0625,170.0024,170.0625,11056.0
2016-07-19 10:25:00,198.23,198.27,198.2,198.22,8360.0,170.1225,170.1569,170.0968,170.114,8360.0
2016-07-19 10:30:00,198.21,198.26,198.17,198.23,15055.0,170.1054,170.1483,170.071,170.1225,15055.0
2016-07-19 10:35:00,198.21,198.23,198.11,198.13,4370.0,170.1054,170.1225,170.0195,170.0367,4370.0
2016-07-19 10:40:00,198.14,198.19,198.09,198.12,7717.0,170.0453,170.0882,170.0024,170.0281,7717.0
2016-07-19 10:45:00,198.12,198.13,198.02,198.07,7536.0,170.0281,170.0367,169.9423,169.9852,7536.0
2016-07-19 10:50:00,198.07,198.16,198.06,198.12,6821.0,169.9852,170.0625,169.9766,170.0281,6821.0
2016-07-19 10:55:00,198.11,198.23,198.11,198.23,4432.0,170.0195,170.1225,170.0195,170.1225,4432.0
2016-07-19 11:00:00,198.25,198.34,198.25,198.32,9802.0,170.1397,170.2169,170.1397,170.1998,9802.0
2016-07-19 11:05:00,198.38,198.39,198.32,198.32,5526.0,170.2513,170.2598,170.1998,170.1998,5526.0
2016-07-19 11:10:00,198.31,198.34,198.16,198.18,10574.0,170.1912,170.2169,170.0625,170.0796,10574.0
2016-07-19 11:15:00,198.22,198.3,198.22,198.23,8973.0,170.114,170.1826,170.114,170.1225,8973.0
2016-07-19 11:20:00,198.24,198.25,198.14,198.21,32007.0,170.1311,170.1397,170.0453,170.1054,32007.0
2016-07-19 11:25:00,198.23,198.24,198.17,198.22,1620.0,170.1225,170.1311,170.071,170.114,1620.0
2016-07-19 11:30:00,198.22,198.3,198.22,198.22,13775.0,170.114,170.1826,170.114,170.114,13775.0
2016-07-19 11:35:00,198.23,198.25,198.18,198.18,3194.0,170.1225,170.1397,170.0796,170.0796,3194.0
2016-07-19 11:40:00,198.17,198.22,198.13,198.14,5844.0,170.071,170.114,170.0367,170.0453,5844.0
2016-07-19 11:45:00,198.11,198.11,197.94,197.97,6521.0,170.0195,170.0195,169.8737,169.8994,6521.0
2016-07-19 11:50:00,197.96,198.05,197.93,198.05,23417.0,169.8908,169.9681,169.8651,169.9681,23417.0
2016-07-19 11:55:00,198.03,198.03,197.98,197.98,13146.0,169.9509,169.9509,169.908,169.908,13146.0
2016-07-19 12:00:00,197.97,197.97,197.91,197.94,4943.0,169.8994,169.8994,169.8479,169.8737,4943.0
2016-07-19 12:05:00,197.95,197.97,197.9,197.95,4388.0,169.8822,169.8994,169.8393,169.8822,4388.0
2016-07-19 12:10:00,197.96,198.06,197.95,198.06,14919.0,169.8908,169.9766,169.8822,169.9766,14919.0
2016-07-19 12:15:00,198.04,198.08,198.02,198.07,2160.0,169.9595,169.9938,169.9423,169.9852,2160.0
2016-07-19 12:20:00,198.06,198.06,198.01,198.01,2193.0,169.9766,169.9766,169.9337,169.9337,2193.0
2016-07-19 12:25:00,198.04,198.08,198.0,198.02,3086.0,169.9595,169.9938,169.9251,169.9423,3086.0
2016-07-19 12:30:00,198.03,198.08,198.0,198.0,35363.0,169.9509,169.9938,169.9251,169.9251,35363.0
2016-07-19 12:35:00,198.02,198.03,197.94,198.0,19562.0,169.9423,169.9509,169.8737,169.9251,19562.0
2016-07-19 12:40:00,198.03,198.05,198.0,198.03,2789.0,169.9509,169.9681,169.9251,169.9509,2789.0
2016-07-19 12:45:00,198.07,198.14,198.06,198.13,2969.0,169.9852,170.0453,169.9766,170.0367,2969.0
2016-07-19 12:50:00,198.14,198.19,198.14,198.19,1105.0,170.0453,170.0882,170.0453,170.0882,1105.0
2016-07-19 12:55:00,198.2,198.2,198.12,198.17,4864.0,170.0968,170.0968,170.0281,170.071,4864.0
2016-07-19 13:00:00,198.16,198.16,198.08,198.11,13458.0,170.0625,170.0625,169.9938,170.0195,13458.0
2016-07-19 13:05:00,198.08,198.15,198.08,198.1,3818.0,169.9938,170.0539,169.9938,170.011,3818.0
2016-07-19 13:10:00,198.07,198.11,198.04,198.04,3434.0,169.9852,170.0195,169.9595,169.9595,3434.0
2016-07-19 13:15:00,198.01,198.04,197.96,197.97,25380.0,169.9337,169.9595,169.8908,169.8994,25380.0
2016-07-19 13:20:00,197.97,198.0,197.97,198.0,2040.0,169.8994,169.9251,169.8994,169.9251,2040.0
2016-07-19 13:25:00,197.96,197.98,197.91,197.93,12169.0,169.8908,169.908,169.8479,169.8651,12169.0
2016-07-19 13:30:00,197.94,197.99,197.88,197.97,23574.0,169.8737,169.9166,169.8222,169.8994,23574.0
2016-07-19 13:35:00,197.98,197.98,197.91,197.95,3222.0,169.908,169.908,169.8479,169.8822,3222.0
2016-07-19 13:40:00,197.98,198.02,197.95,198.01,9872.0,169.908,169.9423,169.8822,169.9337,9872.0
2016-07-19 13:45:00,198.02,198.02,197.96,197.97,13092.0,169.9423,169.9423,169.8908,169.8994,13092.0
2016-07-19 13:50:00,197.98,197.99,197.95,197.96,6105.0,169.908,169.9166,169.8822,169.8908,6105.0
2016-07-19 13:55:00,197.96,197.97,197.89,197.92,25150.0,169.8908,169.8994,169.8307,169.8565,25150.0
2016-07-19 14:00:00,197.91,197.99,197.91,197.98,8346.0,169.8479,169.9166,169.8479,169.908,8346.0
2016-07-19 14:05:00,198.01,198.08,198.0,198.08,18082.0,169.9337,169.9938,169.9251,169.9938,18082.0
2016-07-19 14:10:00,198.07,198.08,198.04,198.08,13785.0,169.9852,169.9938,169.9595,169.9938,13785.0
2016-07-19 14:15:00,198.07,198.13,198.06,198.12,9452.0,169.9852,170.0367,169.9766,170.0281,9452.0
2016-07-19 14:20:00,198.12,198.15,198.09,198.11,9592.0,170.0281,170.0539,170.0024,170.0195,9592.0
2016-07-19 14:25:00,198.08,198.11,198.06,198.11,22901.0,169.9938,170.0195,169.9766,170.0195,22901.0
2016-07-19 14:30:00,198.08,198.11,198.08,198.09,12569.0,169.9938,170.0195,169.9938,170.0024,12569.0
2016-07-19 14:35:00,198.09,198.11,198.04,198.1,12742.0,170.0024,170.0195,169.9595,170.011,12742.0
2016-07-19 14:40:00,198.1,198.18,198.1,198.16,6202.0,170.011,170.0796,170.011,170.0625,6202.0
2016-07-19 14:45:00,198.16,198.18,198.1,198.14,9012.0,170.0625,170.0796,170.011,170.0453,9012.0
2016-07-19 14:50:00,198.13,198.15,198.11,198.14,8640.0,170.0367,170.0539,170.0195,170.0453,8640.0
2016-07-19 14:55:00,198.15,198.15,198.08,198.08,4442.0,170.0539,170.0539,169.9938,169.9938,4442.0
2016-07-19 15:00:00,198.08,198.11,198.04,198.04,13753.0,169.9938,170.0195,169.9595,169.9595,13753.0
2016-07-19 15:05:00,198.06,198.12,198.05,198.06,14961.0,169.9766,170.0281,169.9681,169.9766,14961.0
2016-07-19 15:10:00,198.05,198.09,198.02,198.05,14087.0,169.9681,170.0024,169.9423,169.9681,14087.0
2016-07-19 15:15:00,198.06,198.13,198.06,198.13,9334.0,169.9766,170.0367,169.9766,170.0367,9334.0
2016-07-19 15:20:00,198.13,198.18,198.12,198.13,9095.0,170.0367,170.0796,170.0281,170.0367,9095.0
2016-07-19 15:25:00,198.13,198.15,198.08,198.12,3804.0,170.0367,170.0539,169.9938,170.0281,3804.0
2016-07-19 15:30:00,198.12,198.16,198.09,198.15,3197.0,170.0281,170.0625,170.0024,170.0539,3197.0
2016-07-19 15:35:00,198.14,198.16,198.14,198.15,3100.0,170.0453,170.0625,170.0453,170.0539,3100.0
2016-07-19 15:40:00,198.16,198.18,198.14,198.18,3856.0,170.0625,170.0796,170.0453,170.0796,3856.0
2016-07-19 15:45:00,198.19,198.22,198.17,198.17,13386.0,170.0882,170.114,170.071,170.071,13386.0
2016-07-19 15:50:00,198.19,198.24,198.18,198.19,8199.0,170.0882,170.1311,170.0796,170.0882,8199.0
2016-07-19 15:55:00,198.19,198.34,198.16,198.32,51175.0,170.0882,170.2169,170.0625,170.1998,51175.0
2016-07-20 09:30:00,198.92,198.92,198.58,198.61,39537.0,170.7147,170.7147,170.4229,170.4487,39537.0
2016-07-20 09:35:00,198.59,198.66,198.51,198.55,19184.0,170.4315,170.4916,170.3628,170.3972,19184.0
2016-07-20 09:40:00,198.57,198.64,198.49,198.49,11668.0,170.4143,170.4744,170.3457,170.3457,11668.0
2016-07-20 09:45:00,198.42,198.56,198.41,198.56,25210.0,170.2856,170.4057,170.277,170.4057,25210.0
2016-07-20 09:50:00,198.57,198.66,198.57,198.61,12792.0,170.4143,170.4916,170.4143,170.4487,12792.0
2016-07-20 09:55:00,198.58,198.66,198.53,198.64,24901.0,170.4229,170.4916,170.38,170.4744,24901.0
2016-07-20 10:00:00,198.65,198.72,198.57,198.71,6835.0,170.483,170.5431,170.4143,170.5345,6835.0
2016-07-20 10:05:00,198.71,198.76,198.67,198.76,5249.0,170.5345,170.5774,170.5001,170.5774,5249.0
2016-07-20 10:10:00,198.76,198.8,198.74,198.76,3710.0,170.5774,170.6117,170.5602,170.5774,3710.0
2016-07-20 10:15:00,198.8,198.94,198.8,198.94,9035.0,170.6117,170.7319,170.6117,170.7319,9035.0
2016-07-20 10:20:00,198.96,199.02,198.95,198.98,12707.0,170.749,170.8005,170.7404,170.7662,12707.0
2016-07-20 10:25:00,198.95,198.98,198.91,198.92,2157.0,170.7404,170.7662,170.7061,170.7147,2157.0
2016-07-20 10:30:00,198.91,199.0,198.86,199.0,3569.0,170.7061,170.7834,170.6632,170.7834,3569.0
2016-07-20 10:35:00,199.04,199.12,199.04,199.1,5145.0,170.8177,170.8863,170.8177,170.8692,5145.0
2016-07-20 10:40:00,199.11,199.16,199.09,199.14,4457.0,170.8778,170.9207,170.8606,170.9035,4457.0
2016-07-20 10:45:00,199.19,199.25,199.16,199.16,9679.0,170.9464,170.9979,170.9207,170.9207,9679.0
2016-07-20 10:50:00,199.15,199.22,199.15,199.2,6237.0,170.9121,170.9722,170.9121,170.955,6237.0
2016-07-20 10:55:00,199.2,199.23,199.18,199.21,5697.0,170.955,170.9807,170.9378,170.9636,5697.0
2016-07-20 11:00:00,199.22,199.26,199.22,199.24,24154.0,170.9722,171.0065,170.9722,170.9893,24154.0
2016-07-20 11:05:00,199.23,199.3,199.22,199.23,15096.0,170.9807,171.0408,170.9722,170.9807,15096.0
2016-07-20 11:10:00,199.22,199.23,199.18,199.21,4112.0,170.9722,170.9807,170.9378,170.9636,4112.0
2016-07-20 11:15:00,199.22,199.33,199.21,199.31,5169.0,170.9722,171.0666,170.9636,171.0494,5169.0
2016-07-20 11:20:00,199.34,199.35,199.27,199.3,12358.0,171.0751,171.0837,171.0151,171.0408,12358.0
2016-07-20 11:25:00,199.32,199.42,199.32,199.4,6620.0,171.058,171.1438,171.058,171.1266,6620.0
2016-07-20 11:30:00,199.43,199.44,199.32,199.32,5286.0,171.1524,171.161,171.058,171.058,5286.0
2016-07-20 11:35:00,199.33,199.35,199.28,199.32,2526.0,171.0666,171.0837,171.0237,171.058,2526.0
2016-07-20 11:40:00,199.29,199.33,199.28,199.31,2068.0,171.0322,171.0666,171.0237,171.0494,2068.0
2016-07-20 11:45:00,199.26,199.28,199.25,199.28,3844.0,171.0065,171.0237,170.9979,171.0237,3844.0
2016-07-20 11:50:00,199.28,199.33,199.28,199.32,6392.0,171.0237,171.0666,171.0237,171.058,6392.0
2016-07-20 11:55:00,199.32,199.34,199.24,199.25,5483.0,171.058,171.0751,170.9893,170.9979,5483.0
2016-07-20 12:00:00,199.25,199.25,199.2,199.23,3913.0,170.9979,170.9979,170.955,170.9807,3913.0
2016-07-20 12:05:00,199.24,199.25,199.19,199.2,2608.0,170.9893,170.9979,170.9464,170.955,2608.0
2016-07-20 12:10:00,199.17,199.25,199.16,199.25,6618.0,170.9292,170.9979,170.9207,170.9979,6618.0
2016-07-20 12:15:00,199.25,199.28,199.23,199.27,2582.0,170.9979,171.0237,170.9807,171.0151,2582.0
2016-07-20 12:20:00,199.27,199.28,199.23,199.26,6140.0,171.0151,171.0237,170.9807,171.0065,6140.0
2016-07-20 12:25:00,199.25,199.26,199.21,199.23,2366.0,170.9979,171.0065,170.9636,170.9807,2366.0
2016-07-20 12:30:00,199.22,199.24,199.18,199.19,2150.0,170.9722,170.9893,170.9378,170.9464,2150.0
2016-07-20 12:35:00,199.18,199.19,199.16,199.19,3926.0,170.9378,170.9464,170.9207,170.9464,3926.0
2016-07-20 12:40:00,199.2,199.2,199.16,199.16,4524.0,170.955,170.955,170.9207,170.9207,4524.0
2016-07-20 12:45:00,199.19,199.24,199.17,199.21,6502.0,170.9464,170.9893,170.9292,170.9636,6502.0
2016-07-20 12:50:00,199.21,199.23,199.19,199.21,5620.0,170.9636,170.9807,170.9464,170.9636,5620.0
2016-07-20 12:55:00,199.21,199.21,199.18,199.21,2641.0,170.9636,170.9636,170.9378,170.9636,2641.0
2016-07-20 13:00:00,199.19,199.23,199.18,199.22,2816.0,170.9464,170.9807,170.9378,170.9722,2816.0
2016-07-20 13:05:00,199.22,199.27,199.21,199.25,1244.0,170.9722,171.0151,170.9636,170.9979,1244.0
2016-07-20 13:10:00,199.25,199.28,199.23,199.28,8250.0,170.9979,171.0237,170.9807,171.0237,8250.0
2016-07-20 13:15:00,199.28,199.28,199.25,199.26,3913.0,171.0237,171.0237,170.9979,171.0065,3913.0
2016-07-20 13:20:00,199.29,199.32,199.28,199.31,1186.0,171.0322,171.058,171.0237,171.0494,1186.0
2016-07-20 13:25:00,199.34,199.36,199.31,199.33,3442.0,171.0751,171.0923,171.0494,171.0666,3442.0
2016-07-20 13:30:00,199.35,199.38,199.33,199.37,2870.0,171.0837,171.1095,171.0666,171.1009,2870.0
2016-07-20 13:35:00,199.36,199.41,199.31,199.32,23975.0,171.0923,171.1352,171.0494,171.058,23975.0
2016-07-20 13:40:00,199.33,199.34,199.3,199.34,3445.0,171.0666,171.0751,171.0408,171.0751,3445.0
2016-07-20 13:45:00,199.35,199.35,199.29,199.34,5440.0,171.0837,171.0837,171.0322,171.0751,5440.0
2016-07-20 13:50:00,199.34,199.35,199.32,199.34,6728.0,171.0751,171.0837,171.058,171.0751,6728.0
2016-07-20 13:55:00,199.33,199.35,199.28,199.28,4898.0,171.0666,171.0837,171.0237,171.0237,4898.0
2016-07-20 14:00:00,199.29,199.37,199.29,199.31,12904.0,171.0322,171.1009,171.0322,171.0494,12904.0
2016-07-20 14:05:00,199.35,199.4,199.33,199.4,5380.0,171.0837,171.1266,171.0666,171.1266,5380.0
2016-07-20 14:10:00,199.42,199.44,199.35,199.35,90814.0,171.1438,171.161,171.0837,171.0837,90814.0
2016-07-20 14:15:00,199.38,199.43,199.38,199.39,8643.0,171.1095,171.1524,171.1095,171.1181,8643.0
2016-07-20 14:20:00,199.37,199.4,199.32,199.33,7383.0,171.1009,171.1266,171.058,171.0666,7383.0
2016-07-20 14:25:00,199.32,199.33,199.29,199.32,9051.0,171.058,171.0666,171.0322,171.058,9051.0
2016-07-20 14:30:00,199.31,199.32,199.24,199.24,21610.0,171.0494,171.058,170.9893,170.9893,21610.0
2016-07-20 14:35:00,199.25,199.29,199.25,199.29,4551.0,170.9979,171.0322,170.9979,171.0322,4551.0
2016-07-20 14:40:00,199.29,199.35,199.25,199.35,6111.0,171.0322,171.0837,170.9979,171.0837,6111.0
2016-07-20 14:45:00,199.36,199.38,199.29,199.3,7938.0,171.0923,171.1095,171.0322,171.0408,7938.0
2016-07-20 14:50:00,199.31,199.36,199.29,199.33,7086.0,171.0494,171.0923,171.0322,171.0666,7086.0
2016-07-20 14:55:00,199.34,199.37,199.24,199.27,20201.0,171.0751,171.1009,170.9893,171.0151,20201.0
2016-07-20 15:00:00,199.24,199.24,199.22,199.23,3799.0,170.9893,170.9893,170.9722,170.9807,3799.0
2016-07-20 15:05:00,199.2,199.22,199.17,199.2,8348.0,170.955,170.9722,170.9292,170.955,8348.0
2016-07-20 15:10:00,199.17,199.22,199.17,199.19,6546.0,170.9292,170.9722,170.9292,170.9464,6546.0
2016-07-20 15:15:00,199.19,199.19,199.15,199.16,5700.0,170.9464,170.9464,170.9121,170.9207,5700.0
2016-07-20 15:20:00,199.16,199.2,199.11,199.12,4241.0,170.9207,170.955,170.8778,170.8863,4241.0
2016-07-20 15:25:00,199.13,199.16,199.12,199.14,15412.0,170.8949,170.9207,170.8863,170.9035,15412.0
2016-07-20 15:30:00,199.14,199.23,199.14,199.23,41301.0,170.9035,170.9807,170.9035,170.9807,41301.0
2016-07-20 15:35:00,199.25,199.29,199.2,199.27,6081.0,170.9979,171.0322,170.955,171.0151,6081.0
2016-07-20 15:40:00,199.29,199.33,199.25,199.33,4323.0,171.0322,171.0666,170.9979,171.0666,4323.0
2016-07-20 15:45:00,199.31,199.34,199.28,199.31,11865.0,171.0494,171.0751,171.0237,171.0494,11865.0
2016-07-20 15:50:00,199.3,199.34,199.29,199.3,45912.0,171.0408,171.0751,171.0322,171.0408,45912.0
2016-07-20 15:55:00,199.29,199.31,199.15,199.19,103007.0,171.0322,171.0494,170.9121,170.9464,103007.0
2016-07-21 09:30:00,199.07,199.18,198.96,198.98,650405.0,170.8434,170.9378,170.749,170.7662,650405.0
2016-07-21 09:35:00,198.99,199.09,198.95,199.09,20326.0,170.7748,170.8606,170.7404,170.8606,20326.0
2016-07-21 09:40:00,199.05,199.25,199.03,199.25,7419.0,170.8263,170.9979,170.8091,170.9979,7419.0
2016-07-21 09:45:00,199.3,199.32,199.2,199.2,17148.0,171.0408,171.058,170.955,170.955,17148.0
2016-07-21 09:50:00,199.22,199.22,199.09,199.15,10715.0,170.9722,170.9722,170.8606,170.9121,10715.0
2016-07-21 09:55:00,199.21,199.21,199.0,199.01,6308.0,170.9636,170.9636,170.7834,170.7919,6308.0
2016-07-21 10:00:00,199.04,199.14,199.03,199.14,17809.0,170.8177,170.9035,170.8091,170.9035,17809.0
2016-07-21 10:05:00,199.15,199.17,198.97,199.02,115127.0,170.9121,170.9292,170.7576,170.8005,115127.0
2016-07-21 10:10:00,199.03,199.23,199.03,199.19,46479.0,170.8091,170.9807,170.8091,170.9464,46479.0
2016-07-21 10:15:00,199.13,199.21,199.1,199.11,10209.0,170.8949,170.9636,170.8692,170.8778,10209.0
2016-07-21 10:20:00,199.11,199.2,199.04,199.05,6333.0,170.8778,170.955,170.8177,170.8263,6333.0
2016-07-21 10:25:00,199.05,199.06,198.97,199.04,15785.0,170.8263,170.8348,170.7576,170.8177,15785.0
2016-07-21 10:30:00,199.05,199.14,199.04,199.11,3095.0,170.8263,170.9035,170.8177,170.8778,3095.0
2016-07-21 10:35:00,199.11,199.12,199.03,199.12,4516.0,170.8778,170.8863,170.8091,170.8863,4516.0
2016-07-21 10:40:00,199.13,199.14,199.05,199.07,2293.0,170.8949,170.9035,170.8263,170.8434,2293.0
2016-07-21 10:45:00,199.09,199.17,199.06,199.17,5880.0,170.8606,170.9292,170.8348,170.9292,5880.0
2016-07-21 10:50:00,199.19,199.25,199.19,199.22,13958.0,170.9464,170.9979,170.9464,170.9722,13958.0
2016-07-21 10:55:00,199.21,199.27,199.2,199.26,33963.0,170.9636,171.0151,170.955,171.0065,33963.0
2016-07-21 11:00:00,199.25,199.27,199.16,199.16,23771.0,170.9979,171.0151,170.9207,170.9207,23771.0
2016-07-21 11:05:00,199.17,199.21,199.15,199.16,4069.0,170.9292,170.9636,170.9121,170.9207,4069.0
2016-07-21 11:10:00,199.19,199.21,199.15,199.21,4136.0,170.9464,170.9636,170.9121,170.9636,4136.0
2016-07-21 11:15:00,199.2,199.23,199.17,199.22,1196.0,170.955,170.9807,170.9292,170.9722,1196.0
2016-07-21 11:20:00,199.24,199.25,199.18,199.24,4927.0,170.9893,170.9979,170.9378,170.9893,4927.0
2016-07-21 11:25:00,199.23,199.23,199.15,199.17,2271.0,170.9807,170.9807,170.9121,170.9292,2271.0
2016-07-21 11:30:00,199.14,199.15,199.0,199.0,15500.0,170.9035,170.9121,170.7834,170.7834,15500.0
2016-07-21 11:35:00,199.0,199.02,198.92,198.93,10198.0,170.7834,170.8005,170.7147,170.7233,10198.0
2016-07-21 11:40:00,198.91,198.91,198.74,198.76,27492.0,170.7061,170.7061,170.5602,170.5774,27492.0
2016-07-21 11:45:00,198.69,198.72,198.64,198.68,12572.0,170.5173,170.5431,170.4744,170.5087,12572.0
2016-07-21 11:50:00,198.67,198.67,198.56,198.62,16602.0,170.5001,170.5001,170.4057,170.4572,16602.0
2016-07-21 11:55:00,198.61,198.71,198.6,198.71,25819.0,170.4487,170.5345,170.4401,170.5345,25819.0
2016-07-21 12:00:00,198.7,198.72,198.68,198.71,7977.0,170.5259,170.5431,170.5087,170.5345,7977.0
2016-07-21 12:05:00,198.73,198.77,198.73,198.74,7176.0,170.5516,170.586,170.5516,170.5602,7176.0
2016-07-21 12:10:00,198.73,198.79,198.71,198.74,270363.0,170.5516,170.6031,170.5345,170.5602,270363.0
2016-07-21 12:15:00,198.75,198.79,198.67,198.69,524129.0,170.5688,170.6031,170.5001,170.5173,524129.0
2016-07-21 12:20:00,198.69,198.69,198.53,198.55,20767.0,170.5173,170.5173,170.38,170.3972,20767.0
2016-07-21 12:25:00,198.54,198.65,198.51,198.62,3786.0,170.3886,170.483,170.3628,170.4572,3786.0
2016-07-21 12:30:00,198.62,198.64,198.6,198.63,9396.0,170.4572,170.4744,170.4401,170.4658,9396.0
2016-07-21 12:35:00,198.62,198.65,198.56,198.63,6740.0,170.4572,170.483,170.4057,170.4658,6740.0
2016-07-21 12:40:00,198.64,198.64,198.55,198.56,7690.0,170.4744,170.4744,170.3972,170.4057,7690.0
2016-07-21 12:45:00,198.57,198.58,198.53,198.54,14694.0,170.4143,170.4229,170.38,170.3886,14694.0
2016-07-21 12:50:00,198.5,198.53,198.44,198.53,20954.0,170.3542,170.38,170.3028,170.38,20954.0
2016-07-21 12:55:00,198.54,198.54,198.47,198.5,5079.0,170.3886,170.3886,170.3285,170.3542,5079.0
2016-07-21 13:00:00,198.5,198.53,198.46,198.46,8381.0,170.3542,170.38,170.3199,170.3199,8381.0
2016-07-21 13:05:00,198.44,198.48,198.4,198.48,7213.0,170.3028,170.3371,170.2684,170.3371,7213.0
2016-07-21 13:10:00,198.47,198.6,198.45,198.58,6593.0,170.3285,170.4401,170.3113,170.4229,6593.0
2016-07-21 13:15:00,198.58,198.6,198.54,198.6,24508.0,170.4229,170.4401,170.3886,170.4401,24508.0
2016-07-21 13:20:00,198.59,198.65,198.59,198.61,4547.0,170.4315,170.483,170.4315,170.4487,4547.0
2016-07-21 13:25:00,198.61,198.63,198.58,198.59,8081.0,170.4487,170.4658,170.4229,170.4315,8081.0
2016-07-21 13:30:00,198.6,198.62,198.52,198.56,7078.0,170.4401,170.4572,170.3714,170.4057,7078.0
2016-07-21 13:35:00,198.56,198.58,198.52,198.53,4916.0,170.4057,170.4229,170.3714,170.38,4916.0
2016-07-21 13:40:00,198.53,198.59,198.48,198.48,9057.0,170.38,170.4315,170.3371,170.3371,9057.0
2016-07-21 13:45:00,198.51,198.51,198.36,198.36,9366.0,170.3628,170.3628,170.2341,170.2341,9366.0
2016-07-21 13:50:00,198.37,198.38,198.28,198.28,10427.0,170.2427,170.2513,170.1654,170.1654,10427.0
2016-07-21 13:55:00,198.28,198.35,198.26,198.34,79373.0,170.1654,170.2255,170.1483,170.2169,79373.0
2016-07-21 14:00:00,198.35,198.39,198.33,198.36,7964.0,170.2255,170.2598,170.2084,170.2341,7964.0
2016-07-21 14:05:00,198.37,198.38,198.33,198.33,16735.0,170.2427,170.2513,170.2084,170.2084,16735.0
2016-07-21 14:10:00,198.26,198.28,198.2,198.23,29356.0,170.1483,170.1654,170.0968,170.1225,29356.0
2016-07-21 14:15:00,198.22,198.22,198.17,198.19,9863.0,170.114,170.114,170.071,170.0882,9863.0
2016-07-21 14:20:00,198.24,198.29,198.23,198.24,4568.0,170.1311,170.174,170.1225,170.1311,4568.0
2016-07-21 14:25:00,198.23,198.32,198.21,198.29,7036.0,170.1225,170.1998,170.1054,170.174,7036.0
2016-07-21 14:30:00,198.24,198.33,198.24,198.28,2829.0,170.1311,170.2084,170.1311,170.1654,2829.0
2016-07-21 14:35:00,198.29,198.29,198.25,198.25,2764.0,170.174,170.174,170.1397,170.1397,2764.0
2016-07-21 14:40:00,198.29,198.33,198.21,198.22,15947.0,170.174,170.2084,170.1054,170.114,15947.0
2016-07-21 14:45:00,198.21,198.22,198.12,198.22,32813.0,170.1054,170.114,170.0281,170.114,32813.0
2016-07-21 14:50:00,198.22,198.26,198.2,198.21,9209.0,170.114,170.1483,170.0968,170.1054,9209.0
2016-07-21 14:55:00,198.22,198.26,198.18,198.21,7865.0,170.114,170.1483,170.0796,170.1054,7865.0
2016-07-21 15:00:00,198.19,198.24,198.15,198.16,4886.0,170.0882,170.1311,170.0539,170.0625,4886.0
2016-07-21 15:05:00,198.15,198.16,197.98,197.98,16900.0,170.0539,170.0625,169.908,169.908,16900.0
2016-07-21 15:10:00,197.97,198.03,197.97,198.02,19951.0,169.8994,169.9509,169.8994,169.9423,19951.0
2016-07-21 15:15:00,198.04,198.05,197.98,198.05,44875.0,169.9595,169.9681,169.908,169.9681,44875.0
2016-07-21 15:20:00,198.07,198.16,198.05,198.15,10512.0,169.9852,170.0625,169.9681,170.0539,10512.0
2016-07-21 15:25:00,198.17,198.24,198.17,198.24,14232.0,170.071,170.1311,170.071,170.1311,14232.0
2016-07-21 15:30:00,198.26,198.34,198.22,198.34,42130.0,170.1483,170.2169,170.114,170.2169,42130.0
2016-07-21 15:35:00,198.35,198.35,198.23,198.23,10519.0,170.2255,170.2255,170.1225,170.1225,10519.0
2016-07-21 15:40:00,198.24,198.3,198.23,198.25,27272.0,170.1311,170.1826,170.1225,170.1397,27272.0
2016-07-21 15:45:00,198.28,198.45,198.28,198.37,28114.0,170.1654,170.3113,170.1654,170.2427,28114.0
2016-07-21 15:50:00,198.39,198.41,198.34,198.39,22049.0,170.2598,170.277,170.2169,170.2598,22049.0
2016-07-21 15:55:00,198.38,198.53,198.38,198.43,65832.0,170.2513,170.38,170.2513,170.2942,65832.0
2016-07-22 09:30:00,198.57,198.62,198.38,198.47,37831.0,170.4143,170.4572,170.2513,170.3285,37831.0
2016-07-22 09:35:00,198.52,198.52,198.3,198.3,9510.0,170.3714,170.3714,170.1826,170.1826,9510.0
2016-07-22 09:40:00,198.31,198.42,198.31,198.34,6366.0,170.1912,170.2856,170.1912,170.2169,6366.0
2016-07-22 09:45:00,198.35,198.48,198.35,198.46,13066.0,170.2255,170.3371,170.2255,170.3199,13066.0
2016-07-22 09:50:00,198.42,198.59,198.42,198.48,10205.0,170.2856,170.4315,170.2856,170.3371,10205.0
2016-07-22 09:55:00,198.46,198.46,198.3,198.41,13405.0,170.3199,170.3199,170.1826,170.277,13405.0
2016-07-22 10:00:00,198.4,198.61,198.38,198.52,31750.0,170.2684,170.4487,170.2513,170.3714,31750.0
2016-07-22 10:05:00,198.55,198.6,198.48,198.48,87329.0,170.3972,170.4401,170.3371,170.3371,87329.0
2016-07-22 10:10:00,198.46,198.46,198.41,198.42,3033.0,170.3199,170.3199,170.277,170.2856,3033.0
2016-07-22 10:15:00,198.41,198.48,198.39,198.43,19202.0,170.277,170.3371,170.2598,170.2942,19202.0
2016-07-22 10:20:00,198.43,198.58,198.43,198.57,4755.0,170.2942,170.4229,170.2942,170.4143,4755.0
2016-07-22 10:25:00,198.57,198.63,198.57,198.59,3053.0,170.4143,170.4658,170.4143,170.4315,3053.0
2016-07-22 10:30:00,198.6,198.71,198.53,198.71,5712.0,170.4401,170.5345,170.38,170.5345,5712.0
2016-07-22 10:35:00,198.7,198.76,198.66,198.66,3970.0,170.5259,170.5774,170.4916,170.4916,3970.0
2016-07-22 10:40:00,198.7,198.78,198.68,198.77,4213.0,170.5259,170.5945,170.5087,170.586,4213.0
2016-07-22 10:45:00,198.81,198.87,198.78,198.87,21310.0,170.6203,170.6718,170.5945,170.6718,21310.0
2016-07-22 10:50:00,198.88,198.9,198.82,198.89,11354.0,170.6804,170.6975,170.6289,170.689,11354.0
2016-07-22 10:55:00,198.9,198.91,198.86,198.88,11434.0,170.6975,170.7061,170.6632,170.6804,11434.0
2016-07-22 11:00:00,198.87,198.9,198.79,198.81,12836.0,170.6718,170.6975,170.6031,170.6203,12836.0
2016-07-22 11:05:00,198.79,198.8,198.74,198.74,7672.0,170.6031,170.6117,170.5602,170.5602,7672.0
2016-07-22 11:10:00,198.74,198.75,198.7,198.72,7604.0,170.5602,170.5688,170.5259,170.5431,7604.0
2016-07-22 11:15:00,198.74,198.75,198.7,198.71,10426.0,170.5602,170.5688,170.5259,170.5345,10426.0
2016-07-22 11:20:00,198.7,198.78,198.7,198.76,4960.0,170.5259,170.5945,170.5259,170.5774,4960.0
2016-07-22 11:25:00,198.76,198.76,198.73,198.73,4728.0,170.5774,170.5774,170.5516,170.5516,4728.0
2016-07-22 11:30:00,198.73,198.82,198.71,198.82,3596.0,170.5516,170.6289,170.5345,170.6289,3596.0
2016-07-22 11:35:00,198.82,198.84,198.77,198.78,2132.0,170.6289,170.646,170.586,170.5945,2132.0
2016-07-22 11:40:00,198.78,198.85,198.77,198.8,3158.0,170.5945,170.6546,170.586,170.6117,3158.0
2016-07-22 11:45:00,198.81,198.87,198.81,198.84,3681.0,170.6203,170.6718,170.6203,170.646,3681.0
2016-07-22 11:50:00,198.85,199.0,198.85,199.0,33475.0,170.6546,170.7834,170.6546,170.7834,33475.0
2016-07-22 11:55:00,199.03,199.1,199.03,199.09,6856.0,170.8091,170.8692,170.8091,170.8606,6856.0
2016-07-22 12:00:00,199.09,199.12,199.06,199.08,7412.0,170.8606,170.8863,170.8348,170.852,7412.0
2016-07-22 12:05:00,199.08,199.08,199.04,199.04,10753.0,170.852,170.852,170.8177,170.8177,10753.0
2016-07-22 12:10:00,199.01,199.08,199.01,199.05,5818.0,170.7919,170.852,170.7919,170.8263,5818.0
2016-07-22 12:15:00,199.04,199.09,199.04,199.08,395350.0,170.8177,170.8606,170.8177,170.852,395350.0
2016-07-22 12:20:00,199.09,199.14,199.07,199.12,12706.0,170.8606,170.9035,170.8434,170.8863,12706.0
2016-07-22 12:25:00,199.12,199.19,199.09,199.17,32407.0,170.8863,170.9464,170.8606,170.9292,32407.0
2016-07-22 12:30:00,199.17,199.19,199.15,199.15,3847.0,170.9292,170.9464,170.9121,170.9121,3847.0
2016-07-22 12:35:00,199.16,199.16,199.08,199.09,12119.0,170.9207,170.9207,170.852,170.8606,12119.0
2016-07-22 12:40:00,199.09,199.14,199.06,199.14,9564.0,170.8606,170.9035,170.8348,170.9035,9564.0
2016-07-22 12:45:00,199.14,199.16,199.11,199.16,15160.0,170.9035,170.9207,170.8778,170.9207,15160.0
2016-07-22 12:50:00,199.16,199.2,199.13,199.18,3975.0,170.9207,170.955,170.8949,170.9378,3975.0
2016-07-22 12:55:00,199.19,199.19,199.11,199.11,7014.0,170.9464,170.9464,170.8778,170.8778,7014.0
2016-07-22 13:00:00,199.1,199.14,199.08,199.11,4444.0,170.8692,170.9035,170.852,170.8778,4444.0
2016-07-22 13:05:00,199.12,199.18,199.1,199.18,5467.0,170.8863,170.9378,170.8692,170.9378,5467.0
2016-07-22 13:10:00,199.18,199.18,199.12,199.12,14249.0,170.9378,170.9378,170.8863,170.8863,14249.0
2016-07-22 13:15:00,199.13,199.14,199.1,199.12,18236.0,170.8949,170.9035,170.8692,170.8863,18236.0
2016-07-22 13:20:00,199.09,199.17,199.09,199.15,14575.0,170.8606,170.9292,170.8606,170.9121,14575.0
2016-07-22 13:25:00,199.15,199.18,199.14,199.18,3166.0,170.9121,170.9378,170.9035,170.9378,3166.0
2016-07-22 13:30:00,199.2,199.23,199.18,199.21,13602.0,170.955,170.9807,170.9378,170.9636,13602.0
2016-07-22 13:35:00,199.2,199.2,199.07,199.07,14784.0,170.955,170.955,170.8434,170.8434,14784.0
2016-07-22 13:40:00,199.08,199.13,199.07,199.09,5075.0,170.852,170.8949,170.8434,170.8606,5075.0
2016-07-22 13:45:00,199.11,199.15,199.09,199.15,3529.0,170.8778,170.9121,170.8606,170.9121,3529.0
2016-07-22 13:50:00,199.15,199.19,199.13,199.18,30025.0,170.9121,170.9464,170.8949,170.9378,30025.0
2016-07-22 13:55:00,199.17,199.18,199.13,199.15,8889.0,170.9292,170.9378,170.8949,170.9121,8889.0
2016-07-22 14:00:00,199.16,199.16,199.09,199.1,13588.0,170.9207,170.9207,170.8606,170.8692,13588.0
2016-07-22 14:05:00,199.09,199.2,199.09,199.19,6288.0,170.8606,170.955,170.8606,170.9464,6288.0
2016-07-22 14:10:00,199.2,199.22,199.13,199.14,25459.0,170.955,170.9722,170.8949,170.9035,25459.0
2016-07-22 14:15:00,199.13,199.2,199.13,199.2,8844.0,170.8949,170.955,170.8949,170.955,8844.0
2016-07-22 14:20:00,199.21,199.22,199.18,199.2,5523.0,170.9636,170.9722,170.9378,170.955,5523.0
2016-07-22 14:25:00,199.23,199.25,199.19,199.2,6398.0,170.9807,170.9979,170.9464,170.955,6398.0
2016-07-22 14:30:00,199.2,199.2,199.14,199.15,4237.0,170.955,170.955,170.9035,170.9121,4237.0
2016-07-22 14:35:00,199.16,199.21,199.15,199.19,36528.0,170.9207,170.9636,170.9121,170.9464,36528.0
2016-07-22 14:40:00,199.18,199.24,199.18,199.22,52675.0,170.9378,170.9893,170.9378,170.9722,52675.0
2016-07-22 14:45:00,199.21,199.25,199.19,199.23,44470.0,170.9636,170.9979,170.9464,170.9807,44470.0
2016-07-22 14:50:00,199.24,199.26,199.23,199.25,7594.0,170.9893,171.0065,170.9807,170.9979,7594.0
2016-07-22 14:55:00,199.26,199.27,199.2,199.25,8694.0,171.0065,171.0151,170.955,170.9979,8694.0
2016-07-22 15:00:00,199.25,199.28,199.23,199.25,3232.0,170.9979,171.0237,170.9807,170.9979,3232.0
2016-07-22 15:05:00,199.25,199.25,199.16,199.2,14233.0,170.9979,170.9979,170.9207,170.955,14233.0
2016-07-22 15:10:00,199.21,199.27,199.2,199.23,22121.0,170.9636,171.0151,170.955,170.9807,22121.0
2016-07-22 15:15:00,199.19,199.28,199.19,199.25,11436.0,170.9464,171.0237,170.9464,170.9979,11436.0
2016-07-22 15:20:00,199.26,199.37,199.26,199.33,19285.0,171.0065,171.1009,171.0065,171.0666,19285.0
2016-07-22 15:25:00,199.33,199.37,199.3,199.31,24900.0,171.0666,171.1009,171.0408,171.0494,24900.0
2016-07-22 15:30:00,199.3,199.35,199.28,199.32,7298.0,171.0408,171.0837,171.0237,171.058,7298.0
2016-07-22 15:35:00,199.3,199.38,199.28,199.37,8559.0,171.0408,171.1095,171.0237,171.1009,8559.0
2016-07-22 15:40:00,199.36,199.36,199.31,199.34,8123.0,171.0923,171.0923,171.0494,171.0751,8123.0
2016-07-22 15:45:00,199.35,199.37,199.31,199.33,31065.0,171.0837,171.1009,171.0494,171.0666,31065.0
2016-07-22 15:50:00,199.33,199.34,199.25,199.26,31349.0,171.0666,171.0751,170.9979,171.0065,31349.0
2016-07-22 15:55:00,199.25,199.33,199.2,199.33,90501.0,170.9979,171.0666,170.955,171.0666,90501.0
2016-07-25 09:30:00,199.1,199.17,198.98,198.98,53928.0,170.8692,170.9292,170.7662,170.7662,53928.0
2016-07-25 09:35:00,198.97,198.98,198.82,198.88,8372.0,170.7576,170.7662,170.6289,170.6804,8372.0
2016-07-25 09:40:00,198.86,198.94,198.78,198.92,80431.0,170.6632,170.7319,170.5945,170.7147,80431.0
2016-07-25 09:45:00,198.94,198.97,198.75,198.75,14987.0,170.7319,170.7576,170.5688,170.5688,14987.0
2016-07-25 09:50:00,198.73,198.86,198.73,198.82,11570.0,170.5516,170.6632,170.5516,170.6289,11570.0
2016-07-25 09:55:00,198.87,198.88,198.7,198.74,20045.0,170.6718,170.6804,170.5259,170.5602,20045.0
2016-07-25 10:00:00,198.71,198.78,198.67,198.71,37186.0,170.5345,170.5945,170.5001,170.5345,37186.0
2016-07-25 10:05:00,198.71,198.71,198.57,198.6,5482.0,170.5345,170.5345,170.4143,170.4401,5482.0
2016-07-25 10:10:00,198.56,198.56,198.41,198.45,11813.0,170.4057,170.4057,170.277,170.3113,11813.0
2016-07-25 10:15:00,198.47,198.54,198.37,198.48,9421.0,170.3285,170.3886,170.2427,170.3371,9421.0
2016-07-25 10:20:00,198.47,198.48,198.4,198.43,3693.0,170.3285,170.3371,170.2684,170.2942,3693.0
2016-07-25 10:25:00,198.44,198.54,198.42,198.54,9479.0,170.3028,170.3886,170.2856,170.3886,9479.0
2016-07-25 10:30:00,198.5,198.57,198.45,198.49,9829.0,170.3542,170.4143,170.3113,170.3457,9829.0
2016-07-25 10:35:00,198.5,198.55,198.46,198.55,15123.0,170.3542,170.3972,170.3199,170.3972,15123.0
2016-07-25 10:40:00,198.53,198.56,198.39,198.42,4671.0,170.38,170.4057,170.2598,170.2856,4671.0
2016-07-25 10:45:00,198.46,198.55,198.45,198.46,6168.0,170.3199,170.3972,170.3113,170.3199,6168.0
2016-07-25 10:50:00,198.41,198.53,198.41,198.52,8121.0,170.277,170.38,170.277,170.3714,8121.0
2016-07-25 10:55:00,198.55,198.57,198.45,198.45,7289.0,170.3972,170.4143,170.3113,170.3113,7289.0
2016-07-25 11:00:00,198.45,198.45,198.41,198.41,4142.0,170.3113,170.3113,170.277,170.277,4142.0
2016-07-25 11:05:00,198.4,198.41,198.26,198.28,14182.0,170.2684,170.277,170.1483,170.1654,14182.0
2016-07-25 11:10:00,198.28,198.36,198.28,198.36,6307.0,170.1654,170.2341,170.1654,170.2341,6307.0
2016-07-25 11:15:00,198.35,198.37,198.33,198.34,6542.0,170.2255,170.2427,170.2084,170.2169,6542.0
2016-07-25 11:20:00,198.3,198.46,198.28,198.45,135355.0,170.1826,170.3199,170.1654,170.3113,135355.0
2016-07-25 11:25:00,198.47,198.49,198.41,198.45,6222.0,170.3285,170.3457,170.277,170.3113,6222.0
2016-07-25 11:30:00,198.41,198.48,198.36,198.48,1846.0,170.277,170.3371,170.2341,170.3371,1846.0
2016-07-25 11:35:00,198.48,198.48,198.35,198.35,2705.0,170.3371,170.3371,170.2255,170.2255,2705.0
2016-07-25 11:40:00,198.37,198.37,198.27,198.28,3984.0,170.2427,170.2427,170.1569,170.1654,3984.0
2016-07-25 11:45:00,198.27,198.3,198.2,198.25,6256.0,170.1569,170.1826,170.0968,170.1397,6256.0
2016-07-25 11:50:00,198.22,198.34,198.21,198.33,4415.0,170.114,170.2169,170.1054,170.2084,4415.0
2016-07-25 11:55:00,198.32,198.34,198.27,198.29,4583.0,170.1998,170.2169,170.1569,170.174,4583.0
2016-07-25 12:00:00,198.31,198.33,198.26,198.3,10427.0,170.1912,170.2084,170.1483,170.1826,10427.0
2016-07-25 12:05:00,198.27,198.36,198.26,198.32,8246.0,170.1569,170.2341,170.1483,170.1998,8246.0
2016-07-25 12:10:00,198.32,198.33,198.26,198.27,5720.0,170.1998,170.2084,170.1483,170.1569,5720.0
2016-07-25 12:15:00,198.26,198.28,198.22,198.23,14312.0,170.1483,170.1654,170.114,170.1225,14312.0
2016-07-25 12:20:00,198.24,198.28,198.18,198.28,2280.0,170.1311,170.1654,170.0796,170.1654,2280.0
2016-07-25 12:25:00,198.23,198.26,198.19,198.26,2855.0,170.1225,170.1483,170.0882,170.1483,2855.0
2016-07-25 12:30:00,198.25,198.25,198.19,198.19,1360.0,170.1397,170.1397,170.0882,170.0882,1360.0
2016-07-25 12:35:00,198.21,198.22,198.17,198.21,6000.0,170.1054,170.114,170.071,170.1054,6000.0
2016-07-25 12:40:00,198.25,198.29,198.25,198.26,5675.0,170.1397,170.174,170.1397,170.1483,5675.0
2016-07-25 12:45:00,198.27,198.42,198.26,198.42,27063.0,170.1569,170.2856,170.1483,170.2856,27063.0
2016-07-25 12:50:00,198.42,198.47,198.41,198.43,6530.0,170.2856,170.3285,170.277,170.2942,6530.0
2016-07-25 12:55:00,198.43,198.44,198.4,198.4,1812.0,170.2942,170.3028,170.2684,170.2684,1812.0
2016-07-25 13:00:00,198.4,198.42,198.37,198.37,1892.0,170.2684,170.2856,170.2427,170.2427,1892.0
2016-07-25 13:05:00,198.36,198.37,198.34,198.34,2035.0,170.2341,170.2427,170.2169,170.2169,2035.0
2016-07-25 13:10:00,198.33,198.36,198.29,198.29,6110.0,170.2084,170.2341,170.174,170.174,6110.0
2016-07-25 13:15:00,198.28,198.38,198.27,198.36,8051.0,170.1654,170.2513,170.1569,170.2341,8051.0
2016-07-25 13:20:00,198.36,198.45,198.36,198.45,7526.0,170.2341,170.3113,170.2341,170.3113,7526.0
2016-07-25 13:25:00,198.44,198.54,198.44,198.54,10088.0,170.3028,170.3886,170.3028,170.3886,10088.0
2016-07-25 13:30:00,198.54,198.54,198.43,198.45,3005.0,170.3886,170.3886,170.2942,170.3113,3005.0
2016-07-25 13:35:00,198.46,198.49,198.43,198.49,10774.0,170.3199,170.3457,170.2942,170.3457,10774.0
2016-07-25 13:40:00,198.5,198.5,198.44,198.47,2387.0,170.3542,170.3542,170.3028,170.3285,2387.0
2016-07-25 13:45:00,198.47,198.51,198.43,198.44,6928.0,170.3285,170.3628,170.2942,170.3028,6928.0
2016-07-25 13:50:00,198.48,198.5,198.44,198.49,4030.0,170.3371,170.3542,170.3028,170.3457,4030.0
2016-07-25 13:55:00,198.49,198.51,198.48,198.49,3371.0,170.3457,170.3628,170.3371,170.3457,3371.0
2016-07-25 14:00:00,198.5,198.55,198.5,198.54,5533.0,170.3542,170.3972,170.3542,170.3886,5533.0
2016-07-25 14:05:00,198.55,198.66,198.55,198.63,8823.0,170.3972,170.4916,170.3972,170.4658,8823.0
2016-07-25 14:10:00,198.61,198.62,198.58,198.59,8697.0,170.4487,170.4572,170.4229,170.4315,8697.0
2016-07-25 14:15:00,198.6,198.6,198.53,198.55,5042.0,170.4401,170.4401,170.38,170.3972,5042.0
2016-07-25 14:20:00,198.54,198.55,198.51,198.51,7647.0,170.3886,170.3972,170.3628,170.3628,7647.0
2016-07-25 14:25:00,198.52,198.52,198.42,198.42,3268.0,170.3714,170.3714,170.2856,170.2856,3268.0
2016-07-25 14:30:00,198.44,198.47,198.43,198.46,2498.0,170.3028,170.3285,170.2942,170.3199,2498.0
2016-07-25 14:35:00,198.46,198.48,198.39,198.42,3813.0,170.3199,170.3371,170.2598,170.2856,3813.0
2016-07-25 14:40:00,198.45,198.49,198.45,198.47,3819.0,170.3113,170.3457,170.3113,170.3285,3819.0
2016-07-25 14:45:00,198.48,198.54,198.41,198.52,11035.0,170.3371,170.3886,170.277,170.3714,11035.0
2016-07-25 14:50:00,198.54,198.54,198.5,198.5,4419.0,170.3886,170.3886,170.3542,170.3542,4419.0
2016-07-25 14:55:00,198.51,198.51,198.44,198.44,4641.0,170.3628,170.3628,170.3028,170.3028,4641.0
2016-07-25 15:00:00,198.46,198.51,198.45,198.5,21525.0,170.3199,170.3628,170.3113,170.3542,21525.0
2016-07-25 15:05:00,198.48,198.5,198.38,198.4,5430.0,170.3371,170.3542,170.2513,170.2684,5430.0
2016-07-25 15:10:00,198.4,198.44,198.36,198.4,11888.0,170.2684,170.3028,170.2341,170.2684,11888.0
2016-07-25 15:15:00,198.4,198.43,198.37,198.39,6221.0,170.2684,170.2942,170.2427,170.2598,6221.0
2016-07-25 15:20:00,198.37,198.49,198.35,198.48,8820.0,170.2427,170.3457,170.2255,170.3371,8820.0
2016-07-25 15:25:00,198.47,198.49,198.43,198.46,6820.0,170.3285,170.3457,170.2942,170.3199,6820.0
2016-07-25 15:30:00,198.49,198.61,198.46,198.61,17461.0,170.3457,170.4487,170.3199,170.4487,17461.0
2016-07-25 15:35:00,198.6,198.64,198.6,198.64,12724.0,170.4401,170.4744,170.4401,170.4744,12724.0
2016-07-25 15:40:00,198.64,198.68,198.59,198.62,30448.0,170.4744,170.5087,170.4315,170.4572,30448.0
2016-07-25 15:45:00,198.57,198.68,198.57,198.67,23083.0,170.4143,170.5087,170.4143,170.5001,23083.0
2016-07-25 15:50:00,198.67,198.67,198.58,198.64,12937.0,170.5001,170.5001,170.4229,170.4744,12937.0
2016-07-25 15:55:00,198.66,198.8,198.63,198.8,144195.0,170.4916,170.6117,170.4658,170.6117,144195.0
2016-07-26 09:30:00,198.7,198.81,198.67,198.81,39503.0,170.5259,170.6203,170.5001,170.6203,39503.0
2016-07-26 09:35:00,198.83,198.93,198.79,198.93,7646.0,170.6375,170.7233,170.6031,170.7233,7646.0
2016-07-26 09:40:00,198.93,199.16,198.93,199.16,22854.0,170.7233,170.9207,170.7233,170.9207,22854.0
2016-07-26 09:45:00,199.18,199.23,199.11,199.21,14368.0,170.9378,170.9807,170.8778,170.9636,14368.0
2016-07-26 09:50:00,199.22,199.25,199.1,199.1,6016.0,170.9722,170.9979,170.8692,170.8692,6016.0
2016-07-26 09:55:00,199.13,199.13,199.04,199.06,13150.0,170.8949,170.8949,170.8177,170.8348,13150.0
2016-07-26 10:00:00,199.07,199.19,199.07,199.15,15248.0,170.8434,170.9464,170.8434,170.9121,15248.0
2016-07-26 10:05:00,199.16,199.16,199.01,199.03,12051.0,170.9207,170.9207,170.7919,170.8091,12051.0
2016-07-26 10:10:00,199.04,199.07,198.94,198.99,18632.0,170.8177,170.8434,170.7319,170.7748,18632.0
2016-07-26 10:15:00,198.97,199.04,198.95,198.97,6300.0,170.7576,170.8177,170.7404,170.7576,6300.0
2016-07-26 10:20:00,198.97,199.04,198.94,199.04,7699.0,170.7576,170.8177,170.7319,170.8177,7699.0
2016-07-26 10:25:00,199.05,199.08,199.03,199.06,11342.0,170.8263,170.852,170.8091,170.8348,11342.0
2016-07-26 10:30:00,199.06,199.1,198.92,198.95,16863.0,170.8348,170.8692,170.7147,170.7404,16863.0
2016-07-26 10:35:00,198.94,198.97,198.91,198.92,9694.0,170.7319,170.7576,170.7061,170.7147,9694.0
2016-07-26 10:40:00,198.91,198.93,198.84,198.88,9617.0,170.7061,170.7233,170.646,170.6804,9617.0
2016-07-26 10:45:00,198.88,198.92,198.85,198.85,8994.0,170.6804,170.7147,170.6546,170.6546,8994.0
2016-07-26 10:50:00,198.86,198.87,198.32,198.4,20578.0,170.6632,170.6718,170.1998,170.2684,20578.0
2016-07-26 10:55:00,198.4,198.44,198.09,198.09,41360.0,170.2684,170.3028,170.0024,170.0024,41360.0
2016-07-26 11:00:00,198.07,198.28,198.02,198.24,52579.0,169.9852,170.1654,169.9423,170.1311,52579.0
2016-07-26 11:05:00,198.22,198.23,198.08,198.12,26496.0,170.114,170.1225,169.9938,170.0281,26496.0
2016-07-26 11:10:00,198.14,198.14,197.97,198.14,42671.0,170.0453,170.0453,169.8994,170.0453,42671.0
2016-07-26 11:15:00,198.15,198.26,198.12,198.26,23251.0,170.0539,170.1483,170.0281,170.1483,23251.0
2016-07-26 11:20:00,198.26,198.33,198.18,198.3,48096.0,170.1483,170.2084,170.0796,170.1826,48096.0
2016-07-26 11:25:00,198.31,198.34,198.24,198.34,5146.0,170.1912,170.2169,170.1311,170.2169,5146.0
2016-07-26 11:30:00,198.35,198.35,198.26,198.26,9373.0,170.2255,170.2255,170.1483,170.1483,9373.0
2016-07-26 11:35:00,198.29,198.42,198.29,198.34,6109.0,170.174,170.2856,170.174,170.2169,6109.0
2016-07-26 11:40:00,198.36,198.42,198.32,198.38,12736.0,170.2341,170.2856,170.1998,170.2513,12736.0
2016-07-26 11:45:00,198.36,198.43,198.33,198.4,11129.0,170.2341,170.2942,170.2084,170.2684,11129.0
2016-07-26 11:50:00,198.41,198.69,198.41,198.59,18914.0,170.277,170.5173,170.277,170.4315,18914.0
2016-07-26 11:55:00,198.6,198.64,198.56,198.61,6369.0,170.4401,170.4744,170.4057,170.4487,6369.0
2016-07-26 12:00:00,198.62,198.66,198.59,198.61,4713.0,170.4572,170.4916,170.4315,170.4487,4713.0
2016-07-26 12:05:00,198.62,198.68,198.59,198.62,6300.0,170.4572,170.5087,170.4315,170.4572,6300.0
2016-07-26 12:10:00,198.6,198.63,198.55,198.62,6423.0,170.4401,170.4658,170.3972,170.4572,6423.0
2016-07-26 12:15:00,198.62,198.67,198.59,198.67,9463.0,170.4572,170.5001,170.4315,170.5001,9463.0
2016-07-26 12:20:00,198.68,198.87,198.68,198.81,12924.0,170.5087,170.6718,170.5087,170.6203,12924.0
2016-07-26 12:25:00,198.83,198.85,198.78,198.78,30776.0,170.6375,170.6546,170.5945,170.5945,30776.0
2016-07-26 12:30:00,198.78,198.8,198.73,198.77,6383.0,170.5945,170.6117,170.5516,170.586,6383.0
2016-07-26 12:35:00,198.77,198.77,198.71,198.74,11171.0,170.586,170.586,170.5345,170.5602,11171.0
2016-07-26 12:40:00,198.72,198.74,198.68,198.74,6251.0,170.5431,170.5602,170.5087,170.5602,6251.0
2016-07-26 12:45:00,198.73,198.79,198.7,198.78,20097.0,170.5516,170.6031,170.5259,170.5945,20097.0
2016-07-26 12:50:00,198.77,198.77,198.68,198.68,4979.0,170.586,170.586,170.5087,170.5087,4979.0
2016-07-26 12:55:00,198.68,198.7,198.64,198.66,8911.0,170.5087,170.5259,170.4744,170.4916,8911.0
2016-07-26 13:00:00,198.65,198.68,198.65,198.66,5545.0,170.483,170.5087,170.483,170.4916,5545.0
2016-07-26 13:05:00,198.67,198.69,198.62,198.68,12888.0,170.5001,170.5173,170.4572,170.5087,12888.0
2016-07-26 13:10:00,198.66,198.67,198.6,198.64,11223.0,170.4916,170.5001,170.4401,170.4744,11223.0
2016-07-26 13:15:00,198.66,198.7,198.65,198.67,10707.0,170.4916,170.5259,170.483,170.5001,10707.0
2016-07-26 13:20:00,198.66,198.66,198.29,198.3,32351.0,170.4916,170.4916,170.174,170.1826,32351.0
2016-07-26 13:25:00,198.32,198.35,198.26,198.35,15903.0,170.1998,170.2255,170.1483,170.2255,15903.0
2016-07-26 13:30:00,198.31,198.33,198.26,198.31,5726.0,170.1912,170.2084,170.1483,170.1912,5726.0
2016-07-26 13:35:00,198.31,198.39,198.27,198.39,6806.0,170.1912,170.2598,170.1569,170.2598,6806.0
2016-07-26 13:40:00,198.4,198.43,198.35,198.39,17937.0,170.2684,170.2942,170.2255,170.2598,17937.0
2016-07-26 13:45:00,198.39,198.44,198.37,198.39,22595.0,170.2598,170.3028,170.2427,170.2598,22595.0
2016-07-26 13:50:00,198.38,198.39,198.35,198.35,4684.0,170.2513,170.2598,170.2255,170.2255,4684.0
2016-07-26 13:55:00,198.35,198.41,198.34,198.37,9360.0,170.2255,170.277,170.2169,170.2427,9360.0
2016-07-26 14:00:00,198.37,198.48,198.37,198.41,10394.0,170.2427,170.3371,170.2427,170.277,10394.0
2016-07-26 14:05:00,198.4,198.42,198.25,198.26,10246.0,170.2684,170.2856,170.1397,170.1483,10246.0
2016-07-26 14:10:00,198.26,198.3,198.19,198.28,24230.0,170.1483,170.1826,170.0882,170.1654,24230.0
2016-07-26 14:15:00,198.28,198.31,198.23,198.28,15907.0,170.1654,170.1912,170.1225,170.1654,15907.0
2016-07-26 14:20:00,198.29,198.49,198.29,198.47,10078.0,170.174,170.3457,170.174,170.3285,10078.0
2016-07-26 14:25:00,198.47,198.63,198.45,198.54,25067.0,170.3285,170.4658,170.3113,170.3886,25067.0
2016-07-26 14:30:00,198.53,198.67,198.53,198.57,47545.0,170.38,170.5001,170.38,170.4143,47545.0
2016-07-26 14:35:00,198.55,198.64,198.55,198.6,11970.0,170.3972,170.4744,170.3972,170.4401,11970.0
2016-07-26 14:40:00,198.61,198.7,198.59,198.64,10070.0,170.4487,170.5259,170.4315,170.4744,10070.0
2016-07-26 14:45:00,198.64,198.67,198.56,198.56,18975.0,170.4744,170.5001,170.4057,170.4057,18975.0
2016-07-26 14:50:00,198.55,198.6,198.54,198.6,6859.0,170.3972,170.4401,170.3886,170.4401,6859.0
2016-07-26 14:55:00,198.59,198.62,198.51,198.51,27414.0,170.4315,170.4572,170.3628,170.3628,27414.0
2016-07-26 15:00:00,198.51,198.65,198.5,198.64,8472.0,170.3628,170.483,170.3542,170.4744,8472.0
2016-07-26 15:05:00,198.64,198.71,198.56,198.7,10135.0,170.4744,170.5345,170.4057,170.5259,10135.0
2016-07-26 15:10:00,198.69,198.71,198.62,198.65,17918.0,170.5173,170.5345,170.4572,170.483,17918.0
2016-07-26 15:15:00,198.66,198.69,198.55,198.55,23785.0,170.4916,170.5173,170.3972,170.3972,23785.0
2016-07-26 15:20:00,198.54,198.69,198.54,198.65,11891.0,170.3886,170.5173,170.3886,170.483,11891.0
2016-07-26 15:25:00,198.68,198.74,198.65,198.74,28789.0,170.5087,170.5602,170.483,170.5602,28789.0
2016-07-26 15:30:00,198.74,198.78,198.69,198.78,11831.0,170.5602,170.5945,170.5173,170.5945,11831.0
2016-07-26 15:35:00,198.78,198.83,198.74,198.81,19122.0,170.5945,170.6375,170.5602,170.6203,19122.0
2016-07-26 15:40:00,198.82,198.83,198.75,198.77,18221.0,170.6289,170.6375,170.5688,170.586,18221.0
2016-07-26 15:45:00,198.78,198.87,198.78,198.83,21008.0,170.5945,170.6718,170.5945,170.6375,21008.0
2016-07-26 15:50:00,198.83,198.83,198.71,198.76,21042.0,170.6375,170.6375,170.5345,170.5774,21042.0
2016-07-26 15:55:00,198.76,198.88,198.7,198.85,54827.0,170.5774,170.6804,170.5259,170.6546,54827.0
2016-07-27 09:30:00,199.28,199.34,199.14,199.18,37712.0,171.0237,171.0751,170.9035,170.9378,37712.0
2016-07-27 09:35:00,199.16,199.23,199.09,199.2,10025.0,170.9207,170.9807,170.8606,170.955,10025.0
2016-07-27 09:40:00,199.16,199.16,198.93,198.93,18004.0,170.9207,170.9207,170.7233,170.7233,18004.0
2016-07-27 09:45:00,198.98,199.0,198.96,199.0,5364.0,170.7662,170.7834,170.749,170.7834,5364.0
2016-07-27 09:50:00,199.0,199.12,199.0,199.09,15081.0,170.7834,170.8863,170.7834,170.8606,15081.0
2016-07-27 09:55:00,199.12,199.19,199.1,199.15,8126.0,170.8863,170.9464,170.8692,170.9121,8126.0
2016-07-27 10:00:00,199.18,199.2,199.06,199.09,13626.0,170.9378,170.955,170.8348,170.8606,13626.0
2016-07-27 10:05:00,199.09,199.12,199.0,199.03,7555.0,170.8606,170.8863,170.7834,170.8091,7555.0
2016-07-27 10:10:00,199.03,199.05,198.98,198.99,9026.0,170.8091,170.8263,170.7662,170.7748,9026.0
2016-07-27 10:15:00,199.0,199.02,198.95,198.97,26662.0,170.7834,170.8005,170.7404,170.7576,26662.0
2016-07-27 10:20:00,198.91,198.91,198.83,198.86,41275.0,170.7061,170.7061,170.6375,170.6632,41275.0
2016-07-27 10:25:00,198.86,198.86,198.72,198.82,16239.0,170.6632,170.6632,170.5431,170.6289,16239.0
2016-07-27 10:30:00,198.8,198.8,198.6,198.61,26074.0,170.6117,170.6117,170.4401,170.4487,26074.0
2016-07-27 10:35:00,198.56,198.66,198.56,198.59,20941.0,170.4057,170.4916,170.4057,170.4315,20941.0
2016-07-27 10:40:00,198.59,198.59,198.4,198.42,10513.0,170.4315,170.4315,170.2684,170.2856,10513.0
2016-07-27 10:45:00,198.39,198.5,198.38,198.48,53080.0,170.2598,170.3542,170.2513,170.3371,53080.0
2016-07-27 10:50:00,198.45,198.63,198.42,198.59,38680.0,170.3113,170.4658,170.2856,170.4315,38680.0
2016-07-27 10:55:00,198.57,198.63,198.52,198.55,7463.0,170.4143,170.4658,170.3714,170.3972,7463.0
2016-07-27 11:00:00,198.56,198.58,198.52,198.58,12266.0,170.4057,170.4229,170.3714,170.4229,12266.0
2016-07-27 11:05:00,198.57,198.6,198.57,198.58,18916.0,170.4143,170.4401,170.4143,170.4229,18916.0
2016-07-27 11:10:00,198.57,198.63,198.48,198.48,32835.0,170.4143,170.4658,170.3371,170.3371,32835.0
2016-07-27 11:15:00,198.44,198.52,198.4,198.4,51550.0,170.3028,170.3714,170.2684,170.2684,51550.0
2016-07-27 11:20:00,198.4,198.42,198.36,198.42,35991.0,170.2684,170.2856,170.2341,170.2856,35991.0
2016-07-27 11:25:00,198.48,198.64,198.48,198.64,15931.0,170.3371,170.4744,170.3371,170.4744,15931.0
2016-07-27 11:30:00,198.65,198.65,198.44,198.53,5799.0,170.483,170.483,170.3028,170.38,5799.0
2016-07-27 11:35:00,198.55,198.6,198.38,198.42,68971.0,170.3972,170.4401,170.2513,170.2856,68971.0
2016-07-27 11:40:00,198.39,198.47,198.36,198.41,7598.0,170.2598,170.3285,170.2341,170.277,7598.0
2016-07-27 11:45:00,198.41,198.45,198.38,198.42,4428.0,170.277,170.3113,170.2513,170.2856,4428.0
2016-07-27 11:50:00,198.45,198.46,198.41,198.41,7445.0,170.3113,170.3199,170.277,170.277,7445.0
2016-07-27 11:55:00,198.4,198.43,198.26,198.29,5887.0,170.2684,170.2942,170.1483,170.174,5887.0
2016-07-27 12:00:00,198.28,198.3,198.23,198.27,7715.0,170.1654,170.1826,170.1225,170.1569,7715.0
2016-07-27 12:05:00,198.26,198.28,198.22,198.26,3355.0,170.1483,170.1654,170.114,170.1483,3355.0
2016-07-27 12:10:00,198.26,198.28,198.2,198.2,5846.0,170.1483,170.1654,170.0968,170.0968,5846.0
2016-07-27 12:15:00,198.2,198.33,198.2,198.31,14372.0,170.0968,170.2084,170.0968,170.1912,14372.0
2016-07-27 12:20:00,198.32,198.32,198.19,198.22,15538.0,170.1998,170.1998,170.0882,170.114,15538.0
2016-07-27 12:25:00,198.21,198.27,198.21,198.27,6500.0,170.1054,170.1569,170.1054,170.1569,6500.0
2016-07-27 12:30:00,198.25,198.26,198.22,198.25,6764.0,170.1397,170.1483,170.114,170.1397,6764.0
2016-07-27 12:35:00,198.25,198.3,198.25,198.3,10727.0,170.1397,170.1826,170.1397,170.1826,10727.0
2016-07-27 12:40:00,198.34,198.39,198.34,198.38,10498.0,170.2169,170.2598,170.2169,170.2513,10498.0
2016-07-27 12:45:00,198.38,198.41,198.34,198.36,55947.0,170.2513,170.277,170.2169,170.2341,55947.0
2016-07-27 12:50:00,198.34,198.36,198.24,198.25,11884.0,170.2169,170.2341,170.1311,170.1397,11884.0
2016-07-27 12:55:00,198.31,198.33,198.25,198.27,4189.0,170.1912,170.2084,170.1397,170.1569,4189.0
2016-07-27 13:00:00,198.3,198.33,198.21,198.27,5200.0,170.1826,170.2084,170.1054,170.1569,5200.0
2016-07-27 13:05:00,198.27,198.29,198.24,198.27,16015.0,170.1569,170.174,170.1311,170.1569,16015.0
2016-07-27 13:10:00,198.23,198.23,198.13,198.14,5427.0,170.1225,170.1225,170.0367,170.0453,5427.0
2016-07-27 13:15:00,198.18,198.19,198.15,198.18,2374.0,170.0796,170.0882,170.0539,170.0796,2374.0
2016-07-27 13:20:00,198.16,198.2,198.16,198.19,5560.0,170.0625,170.0968,170.0625,170.0882,5560.0
2016-07-27 13:25:00,198.23,198.27,198.2,198.2,3636.0,170.1225,170.1569,170.0968,170.0968,3636.0
2016-07-27 13:30:00,198.17,198.21,198.13,198.21,11905.0,170.071,170.1054,170.0367,170.1054,11905.0
2016-07-27 13:35:00,198.22,198.29,198.22,198.25,2855.0,170.114,170.174,170.114,170.1397,2855.0
2016-07-27 13:40:00,198.22,198.37,198.22,198.35,5985.0,170.114,170.2427,170.114,170.2255,5985.0
2016-07-27 13:45:00,198.36,198.5,198.36,198.43,10178.0,170.2341,170.3542,170.2341,170.2942,10178.0
2016-07-27 13:50:00,198.41,198.41,198.28,198.28,14736.0,170.277,170.277,170.1654,170.1654,14736.0
2016-07-27 13:55:00,198.3,198.44,198.26,198.39,9840.0,170.1826,170.3028,170.1483,170.2598,9840.0
2016-07-27 14:00:00,198.38,198.52,197.85,198.22,147914.0,170.2513,170.3714,169.7964,170.114,147914.0
2016-07-27 14:05:00,198.18,198.46,198.18,198.33,32098.0,170.0796,170.3199,170.0796,170.2084,32098.0
2016-07-27 14:10:00,198.34,198.58,198.27,198.37,38606.0,170.2169,170.4229,170.1569,170.2427,38606.0
2016-07-27 14:15:00,198.37,198.94,198.37,198.79,92023.0,170.2427,170.7319,170.2427,170.6031,92023.0
2016-07-27 14:20:00,198.82,198.89,198.78,198.79,28320.0,170.6289,170.689,170.5945,170.6031,28320.0
2016-07-27 14:25:00,198.78,198.78,198.58,198.58,21782.0,170.5945,170.5945,170.4229,170.4229,21782.0
2016-07-27 14:30:00,198.6,198.73,198.56,198.71,15254.0,170.4401,170.5516,170.4057,170.5345,15254.0
2016-07-27 14:35:00,198.71,198.84,198.61,198.73,14495.0,170.5345,170.646,170.4487,170.5516,14495.0
2016-07-27 14:40:00,198.68,198.76,198.64,198.74,9697.0,170.5087,170.5774,170.4744,170.5602,9697.0
2016-07-27 14:45:00,198.78,198.8,198.7,198.75,21967.0,170.5945,170.6117,170.5259,170.5688,21967.0
2016-07-27 14:50:00,198.73,198.77,198.68,198.74,5672.0,170.5516,170.586,170.5087,170.5602,5672.0
2016-07-27 14:55:00,198.74,198.79,198.73,198.77,7194.0,170.5602,170.6031,170.5516,170.586,7194.0
2016-07-27 15:00:00,198.83,198.89,198.81,198.88,7746.0,170.6375,170.689,170.6203,170.6804,7746.0
2016-07-27 15:05:00,198.89,198.99,198.85,198.88,6913.0,170.689,170.7748,170.6546,170.6804,6913.0
2016-07-27 15:10:00,198.87,198.94,198.85,198.91,4846.0,170.6718,170.7319,170.6546,170.7061,4846.0
2016-07-27 15:15:00,198.94,199.12,198.93,199.06,71552.0,170.7319,170.8863,170.7233,170.8348,71552.0
2016-07-27 15:20:00,199.05,199.05,198.95,199.01,14771.0,170.8263,170.8263,170.7404,170.7919,14771.0
2016-07-27 15:25:00,198.96,199.01,198.83,198.96,13389.0,170.749,170.7919,170.6375,170.749,13389.0
2016-07-27 15:30:00,198.95,198.97,198.91,198.92,6226.0,170.7404,170.7576,170.7061,170.7147,6226.0
2016-07-27 15:35:00,198.95,199.04,198.94,199.01,10597.0,170.7404,170.8177,170.7319,170.7919,10597.0
2016-07-27 15:40:00,199.0,199.08,198.95,198.97,9119.0,170.7834,170.852,170.7404,170.7576,9119.0
2016-07-27 15:45:00,198.95,198.95,198.55,198.55,56685.0,170.7404,170.7404,170.3972,170.3972,56685.0
2016-07-27 15:50:00,198.54,198.7,198.54,198.65,29178.0,170.3886,170.5259,170.3886,170.483,29178.0
2016-07-27 15:55:00,198.63,198.69,198.49,198.69,97795.0,170.4658,170.5173,170.3457,170.5173,97795.0
2016-07-28 09:30:00,198.47,198.64,198.37,198.49,52121.0,170.3285,170.4744,170.2427,170.3457,52121.0
2016-07-28 09:35:00,198.52,198.53,198.06,198.08,24252.0,170.3714,170.38,169.9766,169.9938,24252.0
2016-07-28 09:40:00,198.05,198.25,198.01,198.24,7285.0,169.9681,170.1397,169.9337,170.1311,7285.0
2016-07-28 09:45:00,198.22,198.4,198.2,198.34,18433.0,170.114,170.2684,170.0968,170.2169,18433.0
2016-07-28 09:50:00,198.36,198.78,198.36,198.78,14378.0,170.2341,170.5945,170.2341,170.5945,14378.0
2016-07-28 09:55:00,198.74,198.75,198.65,198.65,11359.0,170.5602,170.5688,170.483,170.483,11359.0
2016-07-28 10:00:00,198.72,198.8,198.61,198.61,11417.0,170.5431,170.6117,170.4487,170.4487,11417.0
2016-07-28 10:05:00,198.61,198.74,198.57,198.65,5916.0,170.4487,170.5602,170.4143,170.483,5916.0
2016-07-28 10:10:00,198.65,198.65,198.2,198.23,8168.0,170.483,170.483,170.0968,170.1225,8168.0
2016-07-28 10:15:00,198.24,198.26,198.15,198.22,10821.0,170.1311,170.1483,170.0539,170.114,10821.0
2016-07-28 10:20:00,198.19,198.33,198.17,198.27,17184.0,170.0882,170.2084,170.071,170.1569,17184.0
2016-07-28 10:25:00,198.27,198.32,198.19,198.29,27851.0,170.1569,170.1998,170.0882,170.174,27851.0
2016-07-28 10:30:00,198.31,198.34,198.18,198.28,22618.0,170.1912,170.2169,170.0796,170.1654,22618.0
2016-07-28 10:35:00,198.25,198.28,198.03,198.08,24424.0,170.1397,170.1654,169.9509,169.9938,24424.0
2016-07-28 10:40:00,198.09,198.17,198.09,198.16,8176.0,170.0024,170.071,170.0024,170.0625,8176.0
2016-07-28 10:45:00,198.24,198.28,198.15,198.21,12721.0,170.1311,170.1654,170.0539,170.1054,12721.0
2016-07-28 10:50:00,198.24,198.25,198.13,198.18,1290.0,170.1311,170.1397,170.0367,170.0796,1290.0
2016-07-28 10:55:00,198.09,198.17,197.97,198.05,8394.0,170.0024,170.071,169.8994,169.9681,8394.0
2016-07-28 11:00:00,198.05,198.16,198.05,198.06,4223.0,169.9681,170.0625,169.9681,169.9766,4223.0
2016-07-28 11:05:00,198.15,198.16,198.06,198.11,4497.0,170.0539,170.0625,169.9766,170.0195,4497.0
2016-07-28 11:10:00,198.08,198.16,198.01,198.12,13024.0,169.9938,170.0625,169.9337,170.0281,13024.0
2016-07-28 11:15:00,198.11,198.22,198.11,198.2,6199.0,170.0195,170.114,170.0195,170.0968,6199.0
2016-07-28 11:20:00,198.22,198.34,198.21,198.28,44278.0,170.114,170.2169,170.1054,170.1654,44278.0
2016-07-28 11:25:00,198.27,198.32,198.25,198.31,6320.0,170.1569,170.1998,170.1397,170.1912,6320.0
2016-07-28 11:30:00,198.28,198.35,198.07,198.07,6457.0,170.1654,170.2255,169.9852,169.9852,6457.0
2016-07-28 11:35:00,198.11,198.18,198.09,198.14,5759.0,170.0195,170.0796,170.0024,170.0453,5759.0
2016-07-28 11:40:00,198.14,198.23,198.11,198.23,19309.0,170.0453,170.1225,170.0195,170.1225,19309.0
2016-07-28 11:45:00,198.22,198.34,198.2,198.33,3510.0,170.114,170.2169,170.0968,170.2084,3510.0
2016-07-28 11:50:00,198.29,198.33,198.29,198.33,7095.0,170.174,170.2084,170.174,170.2084,7095.0
2016-07-28 11:55:00,198.35,198.39,198.33,198.33,2111.0,170.2255,170.2598,170.2084,170.2084,2111.0
2016-07-28 12:00:00,198.36,198.4,198.32,198.36,6181.0,170.2341,170.2684,170.1998,170.2341,6181.0
2016-07-28 12:05:00,198.37,198.38,198.31,198.36,3893.0,170.2427,170.2513,170.1912,170.2341,3893.0
2016-07-28 12:10:00,198.35,198.46,198.35,198.46,6180.0,170.2255,170.3199,170.2255,170.3199,6180.0
2016-07-28 12:15:00,198.45,198.45,198.4,198.4,2547.0,170.3113,170.3113,170.2684,170.2684,2547.0
2016-07-28 12:20:00,198.38,198.38,198.27,198.27,1499.0,170.2513,170.2513,170.1569,170.1569,1499.0
2016-07-28 12:25:00,198.28,198.29,198.2,198.27,5702.0,170.1654,170.174,170.0968,170.1569,5702.0
2016-07-28 12:30:00,198.26,198.29,198.26,198.27,4579.0,170.1483,170.174,170.1483,170.1569,4579.0
2016-07-28 12:35:00,198.28,198.31,198.2,198.22,2249.0,170.1654,170.1912,170.0968,170.114,2249.0
2016-07-28 12:40:00,198.2,198.27,198.2,198.27,23406.0,170.0968,170.1569,170.0968,170.1569,23406.0
2016-07-28 12:45:00,198.25,198.31,198.25,198.3,2519.0,170.1397,170.1912,170.1397,170.1826,2519.0
2016-07-28 12:50:00,198.31,198.39,198.31,198.31,4818.0,170.1912,170.2598,170.1912,170.1912,4818.0
2016-07-28 12:55:00,198.32,198.35,198.31,198.33,1950.0,170.1998,170.2255,170.1912,170.2084,1950.0
2016-07-28 13:00:00,198.34,198.44,198.3,198.42,6404.0,170.2169,170.3028,170.1826,170.2856,6404.0
2016-07-28 13:05:00,198.45,198.49,198.44,198.49,2764.0,170.3113,170.3457,170.3028,170.3457,2764.0
2016-07-28 13:10:00,198.51,198.52,198.47,198.49,9398.0,170.3628,170.3714,170.3285,170.3457,9398.0
2016-07-28 13:15:00,198.48,198.56,198.48,198.54,12362.0,170.3371,170.4057,170.3371,170.3886,12362.0
2016-07-28 13:20:00,198.56,198.56,198.41,198.44,8544.0,170.4057,170.4057,170.277,170.3028,8544.0
2016-07-28 13:25:00,198.43,198.58,198.42,198.57,1696.0,170.2942,170.4229,170.2856,170.4143,1696.0
2016-07-28 13:30:00,198.59,198.59,198.51,198.54,4107.0,170.4315,170.4315,170.3628,170.3886,4107.0
2016-07-28 13:35:00,198.58,198.6,198.52,198.58,4506.0,170.4229,170.4401,170.3714,170.4229,4506.0
2016-07-28 13:40:00,198.59,198.61,198.49,198.51,8233.0,170.4315,170.4487,170.3457,170.3628,8233.0
2016-07-28 13:45:00,198.52,198.6,198.51,198.6,2526.0,170.3714,170.4401,170.3628,170.4401,2526.0
2016-07-28 13:50:00,198.62,198.68,198.58,198.59,33878.0,170.4572,170.5087,170.4229,170.4315,33878.0
2016-07-28 13:55:00,198.57,198.77,198.56,198.77,12816.0,170.4143,170.586,170.4057,170.586,12816.0
2016-07-28 14:00:00,198.78,198.8,198.71,198.71,2035.0,170.5945,170.6117,170.5345,170.5345,2035.0
2016-07-28 14:05:00,198.75,198.75,198.71,198.73,3730.0,170.5688,170.5688,170.5345,170.5516,3730.0
2016-07-28 14:10:00,198.74,198.79,198.67,198.69,3877.0,170.5602,170.6031,170.5001,170.5173,3877.0
2016-07-28 14:15:00,198.7,198.84,198.66,198.78,17958.0,170.5259,170.646,170.4916,170.5945,17958.0
2016-07-28 14:20:00,198.71,198.84,198.7,198.84,8134.0,170.5345,170.646,170.5259,170.646,8134.0
2016-07-28 14:25:00,198.85,198.86,198.76,198.76,7333.0,170.6546,170.6632,170.5774,170.5774,7333.0
2016-07-28 14:30:00,198.74,198.82,198.74,198.81,6392.0,170.5602,170.6289,170.5602,170.6203,6392.0
2016-07-28 14:35:00,198.82,198.89,198.82,198.88,7061.0,170.6289,170.689,170.6289,170.6804,7061.0
2016-07-28 14:40:00,198.87,198.93,198.85,198.92,5686.0,170.6718,170.7233,170.6546,170.7147,5686.0
2016-07-28 14:45:00,198.92,198.97,198.87,198.88,21468.0,170.7147,170.7576,170.6718,170.6804,21468.0
2016-07-28 14:50:00,198.86,198.95,198.86,198.91,8359.0,170.6632,170.7404,170.6632,170.7061,8359.0
2016-07-28 14:55:00,198.91,198.92,198.83,198.85,4293.0,170.7061,170.7147,170.6375,170.6546,4293.0
2016-07-28 15:00:00,198.85,198.95,198.85,198.94,14506.0,170.6546,170.7404,170.6546,170.7319,14506.0
2016-07-28 15:05:00,198.94,198.97,198.88,198.9,6909.0,170.7319,170.7576,170.6804,170.6975,6909.0
2016-07-28 15:10:00,198.89,198.97,198.88,198.94,9059.0,170.689,170.7576,170.6804,170.7319,9059.0
2016-07-28 15:15:00,198.95,198.97,198.87,198.87,7329.0,170.7404,170.7576,170.6718,170.6718,7329.0
2016-07-28 15:20:00,198.9,199.01,198.89,198.98,11901.0,170.6975,170.7919,170.689,170.7662,11901.0
2016-07-28 15:25:00,198.98,199.01,198.96,198.96,4382.0,170.7662,170.7919,170.749,170.749,4382.0
2016-07-28 15:30:00,198.99,199.06,198.97,199.05,15365.0,170.7748,170.8348,170.7576,170.8263,15365.0
2016-07-28 15:35:00,199.05,199.09,199.03,199.09,23199.0,170.8263,170.8606,170.8091,170.8606,23199.0
2016-07-28 15:40:00,199.09,199.12,199.08,199.12,3587.0,170.8606,170.8863,170.852,170.8863,3587.0
2016-07-28 15:45:00,199.16,199.21,199.15,199.16,10665.0,170.9207,170.9636,170.9121,170.9207,10665.0
2016-07-28 15:50:00,199.16,199.16,199.06,199.08,24796.0,170.9207,170.9207,170.8348,170.852,24796.0
2016-07-28 15:55:00,199.06,199.09,198.9,198.9,32119.0,170.8348,170.8606,170.6975,170.6975,32119.0
2016-07-29 09:30:00,198.63,198.92,198.61,198.92,42579.0,170.4658,170.7147,170.4487,170.7147,42579.0
2016-07-29 09:35:00,198.91,198.93,198.83,198.84,16992.0,170.7061,170.7233,170.6375,170.646,16992.0
2016-07-29 09:40:00,198.82,198.91,198.8,198.83,16221.0,170.6289,170.7061,170.6117,170.6375,16221.0
2016-07-29 09:45:00,198.87,198.97,198.72,198.79,37462.0,170.6718,170.7576,170.5431,170.6031,37462.0
2016-07-29 09:50:00,198.85,198.86,198.64,198.64,36901.0,170.6546,170.6632,170.4744,170.4744,36901.0
2016-07-29 09:55:00,198.64,198.64,198.54,198.64,21963.0,170.4744,170.4744,170.3886,170.4744,21963.0
2016-07-29 10:00:00,198.63,198.7,198.33,198.34,46300.0,170.4658,170.5259,170.2084,170.2169,46300.0
2016-07-29 10:05:00,198.35,198.5,198.32,198.46,14876.0,170.2255,170.3542,170.1998,170.3199,14876.0
2016-07-29 10:10:00,198.46,198.68,198.42,198.66,30659.0,170.3199,170.5087,170.2856,170.4916,30659.0
2016-07-29 10:15:00,198.64,198.65,198.45,198.49,24902.0,170.4744,170.483,170.3113,170.3457,24902.0
2016-07-29 10:20:00,198.51,198.57,198.49,198.53,18902.0,170.3628,170.4143,170.3457,170.38,18902.0
2016-07-29 10:25:00,198.51,198.55,198.45,198.54,18297.0,170.3628,170.3972,170.3113,170.3886,18297.0
2016-07-29 10:30:00,198.56,198.61,198.54,198.61,6346.0,170.4057,170.4487,170.3886,170.4487,6346.0
2016-07-29 10:35:00,198.61,198.92,198.61,198.92,31882.0,170.4487,170.7147,170.4487,170.7147,31882.0
2016-07-29 10:40:00,198.93,198.93,198.85,198.86,13684.0,170.7233,170.7233,170.6546,170.6632,13684.0
2016-07-29 10:45:00,198.88,199.05,198.88,199.05,14730.0,170.6804,170.8263,170.6804,170.8263,14730.0
2016-07-29 10:50:00,199.05,199.15,199.05,199.13,6956.0,170.8263,170.9121,170.8263,170.8949,6956.0
2016-07-29 10:55:00,199.16,199.16,199.07,199.07,7873.0,170.9207,170.9207,170.8434,170.8434,7873.0
2016-07-29 11:00:00,199.08,199.22,199.07,199.18,24826.0,170.852,170.9722,170.8434,170.9378,24826.0
2016-07-29 11:05:00,199.19,199.26,199.18,199.18,15782.0,170.9464,171.0065,170.9378,170.9378,15782.0
2016-07-29 11:10:00,199.18,199.35,199.18,199.29,16926.0,170.9378,171.0837,170.9378,171.0322,16926.0
2016-07-29 11:15:00,199.28,199.33,199.26,199.27,13543.0,171.0237,171.0666,171.0065,171.0151,13543.0
2016-07-29 11:20:00,199.25,199.4,199.24,199.4,12876.0,170.9979,171.1266,170.9893,171.1266,12876.0
2016-07-29 11:25:00,199.33,199.37,199.26,199.26,7633.0,171.0666,171.1009,171.0065,171.0065,7633.0
2016-07-29 11:30:00,199.28,199.32,199.23,199.3,14782.0,171.0237,171.058,170.9807,171.0408,14782.0
2016-07-29 11:35:00,199.29,199.5,199.29,199.5,24188.0,171.0322,171.2125,171.0322,171.2125,24188.0
2016-07-29 11:40:00,199.48,199.48,199.38,199.43,9371.0,171.1953,171.1953,171.1095,171.1524,9371.0
2016-07-29 11:45:00,199.45,199.48,199.4,199.4,5058.0,171.1695,171.1953,171.1266,171.1266,5058.0
2016-07-29 11:50:00,199.39,199.41,199.36,199.38,5911.0,171.1181,171.1352,171.0923,171.1095,5911.0
2016-07-29 11:55:00,199.38,199.45,199.38,199.43,6987.0,171.1095,171.1695,171.1095,171.1524,6987.0
2016-07-29 12:00:00,199.46,199.56,199.43,199.56,4941.0,171.1781,171.264,171.1524,171.264,4941.0
2016-07-29 12:05:00,199.57,199.6,199.55,199.56,16256.0,171.2725,171.2983,171.2554,171.264,16256.0
2016-07-29 12:10:00,199.56,199.56,199.51,199.54,4237.0,171.264,171.264,171.221,171.2468,4237.0
2016-07-29 12:15:00,199.54,199.54,199.46,199.47,5788.0,171.2468,171.2468,171.1781,171.1867,5788.0
2016-07-29 12:20:00,199.46,199.46,199.38,199.38,17832.0,171.1781,171.1781,171.1095,171.1095,17832.0
2016-07-29 12:25:00,199.39,199.43,199.3,199.31,4658.0,171.1181,171.1524,171.0408,171.0494,4658.0
2016-07-29 12:30:00,199.32,199.38,199.31,199.36,13892.0,171.058,171.1095,171.0494,171.0923,13892.0
2016-07-29 12:35:00,199.34,199.41,199.34,199.35,20629.0,171.0751,171.1352,171.0751,171.0837,20629.0
2016-07-29 12:40:00,199.33,199.33,199.2,199.25,8229.0,171.0666,171.0666,170.955,170.9979,8229.0
2016-07-29 12:45:00,199.23,199.24,199.15,199.19,8529.0,170.9807,170.9893,170.9121,170.9464,8529.0
2016-07-29 12:50:00,199.18,199.2,199.14,199.19,5644.0,170.9378,170.955,170.9035,170.9464,5644.0
2016-07-29 12:55:00,199.2,199.26,199.19,199.22,28320.0,170.955,171.0065,170.9464,170.9722,28320.0
2016-07-29 13:00:00,199.22,199.22,199.15,199.18,6563.0,170.9722,170.9722,170.9121,170.9378,6563.0
2016-07-29 13:05:00,199.18,199.22,199.14,199.22,5488.0,170.9378,170.9722,170.9035,170.9722,5488.0
2016-07-29 13:10:00,199.22,199.32,199.21,199.32,11129.0,170.9722,171.058,170.9636,171.058,11129.0
2016-07-29 13:15:00,199.3,199.3,199.24,199.24,9071.0,171.0408,171.0408,170.9893,170.9893,9071.0
2016-07-29 13:20:00,199.26,199.33,199.26,199.32,10865.0,171.0065,171.0666,171.0065,171.058,10865.0
2016-07-29 13:25:00,199.34,199.34,199.3,199.33,3252.0,171.0751,171.0751,171.0408,171.0666,3252.0
2016-07-29 13:30:00,199.34,199.4,199.31,199.4,4798.0,171.0751,171.1266,171.0494,171.1266,4798.0
2016-07-29 13:35:00,199.39,199.4,199.36,199.36,6514.0,171.1181,171.1266,171.0923,171.0923,6514.0
2016-07-29 13:40:00,199.36,199.36,199.23,199.29,5812.0,171.0923,171.0923,170.9807,171.0322,5812.0
2016-07-29 13:45:00,199.27,199.37,199.27,199.36,15233.0,171.0151,171.1009,171.0151,171.0923,15233.0
2016-07-29 13:50:00,199.36,199.42,199.36,199.4,7872.0,171.0923,171.1438,171.0923,171.1266,7872.0
2016-07-29 13:55:00,199.4,199.43,199.38,199.4,4749.0,171.1266,171.1524,171.1095,171.1266,4749.0
2016-07-29 14:00:00,199.38,199.39,199.37,199.37,6303.0,171.1095,171.1181,171.1009,171.1009,6303.0
2016-07-29 14:05:00,199.34,199.42,199.34,199.41,6188.0,171.0751,171.1438,171.0751,171.1352,6188.0
2016-07-29 14:10:00,199.41,199.42,199.36,199.36,7069.0,171.1352,171.1438,171.0923,171.0923,7069.0
2016-07-29 14:15:00,199.37,199.4,199.36,199.39,9434.0,171.1009,171.1266,171.0923,171.1181,9434.0
2016-07-29 14:20:00,199.39,199.47,199.39,199.47,9447.0,171.1181,171.1867,171.1181,171.1867,9447.0
2016-07-29 14:25:00,199.46,199.49,199.42,199.49,13079.0,171.1781,171.2039,171.1438,171.2039,13079.0
2016-07-29 14:30:00,199.47,199.47,199.33,199.33,8444.0,171.1867,171.1867,171.0666,171.0666,8444.0
2016-07-29 14:35:00,199.33,199.33,199.13,199.17,20676.0,171.0666,171.0666,170.8949,170.9292,20676.0
2016-07-29 14:40:00,199.18,199.23,199.18,199.21,26973.0,170.9378,170.9807,170.9378,170.9636,26973.0
2016-07-29 14:45:00,199.2,199.26,199.16,199.25,27889.0,170.955,171.0065,170.9207,170.9979,27889.0
2016-07-29 14:50:00,199.25,199.34,199.25,199.31,17998.0,170.9979,171.0751,170.9979,171.0494,17998.0
2016-07-29 14:55:00,199.31,199.35,199.26,199.29,63458.0,171.0494,171.0837,171.0065,171.0322,63458.0
2016-07-29 15:00:00,199.3,199.32,199.17,199.19,32270.0,171.0408,171.058,170.9292,170.9464,32270.0
2016-07-29 15:05:00,199.19,199.21,199.07,199.2,24235.0,170.9464,170.9636,170.8434,170.955,24235.0
2016-07-29 15:10:00,199.2,199.28,199.15,199.17,21213.0,170.955,171.0237,170.9121,170.9292,21213.0
2016-07-29 15:15:00,199.19,199.24,199.15,199.15,17750.0,170.9464,170.9893,170.9121,170.9121,17750.0
2016-07-29 15:20:00,199.18,199.21,199.15,199.15,7702.0,170.9378,170.9636,170.9121,170.9121,7702.0
2016-07-29 15:25:00,199.15,199.18,199.12,199.13,10519.0,170.9121,170.9378,170.8863,170.8949,10519.0
2016-07-29 15:30:00,199.14,199.22,199.1,199.2,9768.0,170.9035,170.9722,170.8692,170.955,9768.0
2016-07-29 15:35:00,199.2,199.24,199.16,199.17,12600.0,170.955,170.9893,170.9207,170.9292,12600.0
2016-07-29 15:40:00,199.19,199.35,199.19,199.35,15174.0,170.9464,171.0837,170.9464,171.0837,15174.0
2016-07-29 15:45:00,199.36,199.54,199.36,199.53,20972.0,171.0923,171.2468,171.0923,171.2382,20972.0
2016-07-29 15:50:00,199.54,199.54,199.41,199.42,24484.0,171.2468,171.2468,171.1352,171.1438,24484.0
2016-07-29 15:55:00,199.42,199.44,199.21,199.23,263700.0,171.1438,171.161,170.9636,170.9807,263700.0
2016-08-01 09:30:00,199.33,199.35,199.18,199.18,61317.0,171.0666,171.0837,170.9378,170.9378,61317.0
2016-08-01 09:35:00,199.18,199.18,198.83,198.84,54344.0,170.9378,170.9378,170.6375,170.646,54344.0
2016-08-01 09:40:00,198.84,198.96,198.78,198.95,264732.0,170.646,170.749,170.5945,170.7404,264732.0
2016-08-01 09:45:00,198.95,199.04,198.86,198.86,17428.0,170.7404,170.8177,170.6632,170.6632,17428.0
2016-08-01 09:50:00,198.87,199.04,198.87,199.01,20521.0,170.6718,170.8177,170.6718,170.7919,20521.0
2016-08-01 09:55:00,199.02,199.09,198.93,199.08,54266.0,170.8005,170.8606,170.7233,170.852,54266.0
2016-08-01 10:00:00,199.08,199.08,198.95,198.96,35943.0,170.852,170.852,170.7404,170.749,35943.0
2016-08-01 10:05:00,198.96,199.23,198.96,199.18,27099.0,170.749,170.9807,170.749,170.9378,27099.0
2016-08-01 10:10:00,199.18,199.23,199.1,199.13,25820.0,170.9378,170.9807,170.8692,170.8949,25820.0
2016-08-01 10:15:00,199.15,199.4,199.15,199.38,8763.0,170.9121,171.1266,170.9121,171.1095,8763.0
2016-08-01 10:20:00,199.39,199.39,199.26,199.26,13054.0,171.1181,171.1181,171.0065,171.0065,13054.0
2016-08-01 10:25:00,199.3,199.42,199.3,199.33,10767.0,171.0408,171.1438,171.0408,171.0666,10767.0
2016-08-01 10:30:00,199.34,199.37,199.29,199.29,8570.0,171.0751,171.1009,171.0322,171.0322,8570.0
2016-08-01 10:35:00,199.27,199.31,199.19,199.19,12398.0,171.0151,171.0494,170.9464,170.9464,12398.0
2016-08-01 10:40:00,199.2,199.37,199.2,199.33,4367.0,170.955,171.1009,170.955,171.0666,4367.0
2016-08-01 10:45:00,199.25,199.39,199.23,199.35,5975.0,170.9979,171.1181,170.9807,171.0837,5975.0
2016-08-01 10:50:00,199.4,199.43,199.37,199.38,7950.0,171.1266,171.1524,171.1009,171.1095,7950.0
2016-08-01 10:55:00,199.39,199.46,199.34,199.45,5890.0,171.1181,171.1781,171.0751,171.1695,5890.0
2016-08-01 11:00:00,199.42,199.43,199.35,199.41,22511.0,171.1438,171.1524,171.0837,171.1352,22511.0
2016-08-01 11:05:00,199.44,199.56,199.44,199.55,9582.0,171.161,171.264,171.161,171.2554,9582.0
2016-08-01 11:10:00,199.6,199.7,199.6,199.68,33759.0,171.2983,171.3841,171.2983,171.3669,33759.0
2016-08-01 11:15:00,199.65,199.68,199.62,199.66,10931.0,171.3412,171.3669,171.3154,171.3498,10931.0
2016-08-01 11:20:00,199.68,199.69,199.63,199.63,5708.0,171.3669,171.3755,171.324,171.324,5708.0
2016-08-01 11:25:00,199.67,199.71,199.53,199.53,31543.0,171.3584,171.3927,171.2382,171.2382,31543.0
2016-08-01 11:30:00,199.54,199.62,199.47,199.5,9920.0,171.2468,171.3154,171.1867,171.2125,9920.0
2016-08-01 11:35:00,199.5,199.51,199.44,199.47,4850.0,171.2125,171.221,171.161,171.1867,4850.0
2016-08-01 11:40:00,199.45,199.45,199.43,199.45,1300.0,171.1695,171.1695,171.1524,171.1695,1300.0
2016-08-01 11:45:00,199.51,199.51,199.48,199.51,35001.0,171.221,171.221,171.1953,171.221,35001.0
2016-08-01 11:50:00,199.38,199.38,199.23,199.23,39964.0,171.1095,171.1095,170.9807,170.9807,39964.0
2016-08-01 11:55:00,199.21,199.24,199.19,199.21,16683.0,170.9636,170.9893,170.9464,170.9636,16683.0
2016-08-01 12:00:00,199.21,199.21,199.15,199.16,19265.0,170.9636,170.9636,170.9121,170.9207,19265.0
2016-08-01 12:05:00,199.15,199.15,198.9,198.91,19133.0,170.9121,170.9121,170.6975,170.7061,19133.0
2016-08-01 12:10:00,198.9,198.9,198.67,198.71,36177.0,170.6975,170.6975,170.5001,170.5345,36177.0
2016-08-01 12:15:00,198.67,198.76,198.61,198.75,37893.0,170.5001,170.5774,170.4487,170.5688,37893.0
2016-08-01 12:20:00,198.74,198.74,198.6,198.64,31788.0,170.5602,170.5602,170.4401,170.4744,31788.0
2016-08-01 12:25:00,198.64,198.74,198.58,198.72,19308.0,170.4744,170.5602,170.4229,170.5431,19308.0
2016-08-01 12:30:00,198.69,198.78,198.65,198.73,13747.0,170.5173,170.5945,170.483,170.5516,13747.0
2016-08-01 12:35:00,198.74,198.91,198.74,198.88,18204.0,170.5602,170.7061,170.5602,170.6804,18204.0
2016-08-01 12:40:00,198.89,198.89,198.83,198.83,11435.0,170.689,170.689,170.6375,170.6375,11435.0
2016-08-01 12:45:00,198.83,198.9,198.77,198.89,6877.0,170.6375,170.6975,170.586,170.689,6877.0
2016-08-01 12:50:00,198.87,198.87,198.82,198.84,3396.0,170.6718,170.6718,170.6289,170.646,3396.0
2016-08-01 12:55:00,198.83,198.84,198.76,198.82,18344.0,170.6375,170.646,170.5774,170.6289,18344.0
2016-08-01 13:00:00,198.81,198.88,198.7,198.71,8772.0,170.6203,170.6804,170.5259,170.5345,8772.0
2016-08-01 13:05:00,198.74,198.85,198.69,198.83,4614.0,170.5602,170.6546,170.5173,170.6375,4614.0
2016-08-01 13:10:00,198.83,198.96,198.78,198.96,4167.0,170.6375,170.749,170.5945,170.749,4167.0
2016-08-01 13:15:00,198.94,199.0,198.94,198.98,19340.0,170.7319,170.7834,170.7319,170.7662,19340.0
2016-08-01 13:20:00,198.96,199.04,198.92,198.98,36019.0,170.749,170.8177,170.7147,170.7662,36019.0
2016-08-01 13:25:00,198.99,199.01,198.91,198.98,32516.0,170.7748,170.7919,170.7061,170.7662,32516.0
2016-08-01 13:30:00,198.98,198.98,198.92,198.93,13151.0,170.7662,170.7662,170.7147,170.7233,13151.0
2016-08-01 13:35:00,198.99,199.03,198.94,198.95,18790.0,170.7748,170.8091,170.7319,170.7404,18790.0
2016-08-01 13:40:00,198.93,198.93,198.78,198.88,11937.0,170.7233,170.7233,170.5945,170.6804,11937.0
2016-08-01 13:45:00,198.85,198.88,198.79,198.83,10297.0,170.6546,170.6804,170.6031,170.6375,10297.0
2016-08-01 13:50:00,198.82,198.85,198.73,198.74,17171.0,170.6289,170.6546,170.5516,170.5602,17171.0
2016-08-01 13:55:00,198.72,199.1,198.72,199.1,21701.0,170.5431,170.8692,170.5431,170.8692,21701.0
2016-08-01 14:00:00,199.12,199.18,199.06,199.08,13299.0,170.8863,170.9378,170.8348,170.852,13299.0
2016-08-01 14:05:00,199.1,199.14,199.05,199.05,9531.0,170.8692,170.9035,170.8263,170.8263,9531.0
2016-08-01 14:10:00,199.02,199.03,198.82,198.93,54317.0,170.8005,170.8091,170.6289,170.7233,54317.0
2016-08-01 14:15:00,198.94,199.01,198.89,198.9,20037.0,170.7319,170.7919,170.689,170.6975,20037.0
2016-08-01 14:20:00,198.94,199.04,198.91,199.0,11645.0,170.7319,170.8177,170.7061,170.7834,11645.0
2016-08-01 14:25:00,199.02,199.05,198.82,198.83,22668.0,170.8005,170.8263,170.6289,170.6375,22668.0
2016-08-01 14:30:00,198.88,199.0,198.83,198.88,20768.0,170.6804,170.7834,170.6375,170.6804,20768.0
2016-08-01 14:35:00,198.88,199.01,198.88,198.95,13953.0,170.6804,170.7919,170.6804,170.7404,13953.0
2016-08-01 14:40:00,198.95,198.97,198.84,198.92,8882.0,170.7404,170.7576,170.646,170.7147,8882.0
2016-08-01 14:45:00,198.92,199.06,198.92,199.05,23293.0,170.7147,170.8348,170.7147,170.8263,23293.0
2016-08-01 14:50:00,199.06,199.06,198.89,198.93,7139.0,170.8348,170.8348,170.689,170.7233,7139.0
2016-08-01 14:55:00,198.93,199.05,198.89,199.03,10206.0,170.7233,170.8263,170.689,170.8091,10206.0
2016-08-01 15:00:00,199.01,199.03,198.94,198.98,7538.0,170.7919,170.8091,170.7319,170.7662,7538.0
2016-08-01 15:05:00,198.93,198.94,198.87,198.88,4808.0,170.7233,170.7319,170.6718,170.6804,4808.0
2016-08-01 15:10:00,198.86,199.06,198.84,198.88,6318.0,170.6632,170.8348,170.646,170.6804,6318.0
2016-08-01 15:15:00,198.9,198.92,198.74,198.78,28701.0,170.6975,170.7147,170.5602,170.5945,28701.0
2016-08-01 15:20:00,198.75,198.77,198.64,198.72,14245.0,170.5688,170.586,170.4744,170.5431,14245.0
2016-08-01 15:25:00,198.71,198.77,198.63,198.67,23221.0,170.5345,170.586,170.4658,170.5001,23221.0
2016-08-01 15:30:00,198.67,198.81,198.65,198.75,19100.0,170.5001,170.6203,170.483,170.5688,19100.0
2016-08-01 15:35:00,198.76,198.86,198.74,198.86,16263.0,170.5774,170.6632,170.5602,170.6632,16263.0
2016-08-01 15:40:00,198.84,198.95,198.78,198.89,42692.0,170.646,170.7404,170.5945,170.689,42692.0
2016-08-01 15:45:00,198.89,199.01,198.88,198.92,19042.0,170.689,170.7919,170.6804,170.7147,19042.0
2016-08-01 15:50:00,198.91,198.91,198.77,198.8,20802.0,170.7061,170.7061,170.586,170.6117,20802.0
2016-08-01 15:55:00,198.81,199.03,198.75,199.02,48653.0,170.6203,170.8091,170.5688,170.8005,48653.0
2016-08-02 09:30:00,198.79,198.91,198.58,198.86,69827.0,170.6031,170.7061,170.4229,170.6632,69827.0
2016-08-02 09:35:00,198.84,198.94,198.46,198.52,39715.0,170.646,170.7319,170.3199,170.3714,39715.0
2016-08-02 09:40:00,198.52,198.6,198.43,198.55,63913.0,170.3714,170.4401,170.2942,170.3972,63913.0
2016-08-02 09:45:00,198.53,198.62,198.36,198.49,13653.0,170.38,170.4572,170.2341,170.3457,13653.0
2016-08-02 09:50:00,198.49,198.58,198.35,198.38,12909.0,170.3457,170.4229,170.2255,170.2513,12909.0
2016-08-02 09:55:00,198.45,198.56,198.3,198.47,87138.0,170.3113,170.4057,170.1826,170.3285,87138.0
2016-08-02 10:00:00,198.45,198.5,198.3,198.3,208515.0,170.3113,170.3542,170.1826,170.1826,208515.0
2016-08-02 10:05:00,198.31,198.31,198.08,198.12,22420.0,170.1912,170.1912,169.9938,170.0281,22420.0
2016-08-02 10:10:00,198.11,198.11,197.91,198.06,24387.0,170.0195,170.0195,169.8479,169.9766,24387.0
2016-08-02 10:15:00,198.05,198.05,197.74,197.76,25854.0,169.9681,169.9681,169.702,169.7192,25854.0
2016-08-02 10:20:00,197.74,197.91,197.7,197.87,19506.0,169.702,169.8479,169.6677,169.8136,19506.0
2016-08-02 10:25:00,197.83,197.93,197.8,197.9,11979.0,169.7793,169.8651,169.7535,169.8393,11979.0
2016-08-02 10:30:00,197.88,197.99,197.81,197.86,8208.0,169.8222,169.9166,169.7621,169.805,8208.0
2016-08-02 10:35:00,197.82,197.86,197.78,197.82,11403.0,169.7707,169.805,169.7363,169.7707,11403.0
2016-08-02 10:40:00,197.81,197.81,197.62,197.65,11503.0,169.7621,169.7621,169.599,169.6248,11503.0
2016-08-02 10:45:00,197.65,197.67,197.42,197.44,45159.0,169.6248,169.6419,169.4274,169.4445,45159.0
2016-08-02 10:50:00,197.42,197.43,197.24,197.34,32520.0,169.4274,169.436,169.2729,169.3587,32520.0
2016-08-02 10:55:00,197.35,197.43,197.22,197.23,28620.0,169.3673,169.436,169.2557,169.2643,28620.0
2016-08-02 11:00:00,197.25,197.4,197.25,197.32,18834.0,169.2815,169.4102,169.2815,169.3416,18834.0
2016-08-02 11:05:00,197.31,197.5,197.29,197.5,60286.0,169.333,169.496,169.3158,169.496,60286.0
2016-08-02 11:10:00,197.5,197.55,197.43,197.55,43388.0,169.496,169.539,169.436,169.539,43388.0
2016-08-02 11:15:00,197.55,197.55,197.45,197.45,15152.0,169.539,169.539,169.4531,169.4531,15152.0
2016-08-02 11:20:00,197.47,197.7,197.43,197.66,48990.0,169.4703,169.6677,169.436,169.6334,48990.0
2016-08-02 11:25:00,197.66,197.69,197.54,197.54,28987.0,169.6334,169.6591,169.5304,169.5304,28987.0
2016-08-02 11:30:00,197.54,197.6,197.46,197.51,43805.0,169.5304,169.5819,169.4617,169.5046,43805.0
2016-08-02 11:35:00,197.46,197.48,197.35,197.39,36445.0,169.4617,169.4789,169.3673,169.4016,36445.0
2016-08-02 11:40:00,197.4,197.42,197.34,197.42,12927.0,169.4102,169.4274,169.3587,169.4274,12927.0
2016-08-02 11:45:00,197.42,197.56,197.39,197.52,16445.0,169.4274,169.5475,169.4016,169.5132,16445.0
2016-08-02 11:50:00,197.52,197.55,197.39,197.41,12246.0,169.5132,169.539,169.4016,169.4188,12246.0
2016-08-02 11:55:00,197.4,197.42,197.29,197.34,21157.0,169.4102,169.4274,169.3158,169.3587,21157.0
2016-08-02 12:00:00,197.33,197.42,197.27,197.3,16375.0,169.3501,169.4274,169.2987,169.3244,16375.0
2016-08-02 12:05:00,197.3,197.38,197.18,197.38,24987.0,169.3244,169.3931,169.2214,169.3931,24987.0
2016-08-02 12:10:00,197.35,197.51,197.3,197.51,70413.0,169.3673,169.5046,169.3244,169.5046,70413.0
2016-08-02 12:15:00,197.51,197.55,197.43,197.49,12573.0,169.5046,169.539,169.436,169.4875,12573.0
2016-08-02 12:20:00,197.5,197.58,197.49,197.56,9601.0,169.496,169.5647,169.4875,169.5475,9601.0
2016-08-02 12:25:00,197.53,197.56,197.46,197.48,13450.0,169.5218,169.5475,169.4617,169.4789,13450.0
2016-08-02 12:30:00,197.45,197.47,197.37,197.44,10363.0,169.4531,169.4703,169.3845,169.4445,10363.0
2016-08-02 12:35:00,197.46,197.47,197.36,197.4,9333.0,169.4617,169.4703,169.3759,169.4102,9333.0
2016-08-02 12:40:00,197.38,197.51,197.35,197.5,11702.0,169.3931,169.5046,169.3673,169.496,11702.0
2016-08-02 12:45:00,197.5,197.53,197.42,197.45,20927.0,169.496,169.5218,169.4274,169.4531,20927.0
2016-08-02 12:50:00,197.46,197.46,197.34,197.34,25433.0,169.4617,169.4617,169.3587,169.3587,25433.0
2016-08-02 12:55:00,197.29,197.32,197.07,197.14,11288.0,169.3158,169.3416,169.127,169.1871,11288.0
2016-08-02 13:00:00,197.14,197.17,197.03,197.03,10425.0,169.1871,169.2128,169.0927,169.0927,10425.0
2016-08-02 13:05:00,197.05,197.08,196.9,196.9,27085.0,169.1098,169.1356,168.9811,168.9811,27085.0
2016-08-02 13:10:00,196.89,196.99,196.88,196.91,12480.0,168.9725,169.0584,168.964,168.9897,12480.0
2016-08-02 13:15:00,196.92,197.03,196.92,196.98,5904.0,168.9983,169.0927,168.9983,169.0498,5904.0
2016-08-02 13:20:00,197.0,197.05,196.98,197.04,9430.0,169.0669,169.1098,169.0498,169.1013,9430.0
2016-08-02 13:25:00,197.04,197.16,197.03,197.16,8569.0,169.1013,169.2043,169.0927,169.2043,8569.0
2016-08-02 13:30:00,197.16,197.16,197.05,197.09,48395.0,169.2043,169.2043,169.1098,169.1442,48395.0
2016-08-02 13:35:00,197.08,197.17,197.02,197.02,27185.0,169.1356,169.2128,169.0841,169.0841,27185.0
2016-08-02 13:40:00,197.04,197.06,196.94,197.06,5330.0,169.1013,169.1184,169.0154,169.1184,5330.0
2016-08-02 13:45:00,197.06,197.16,197.06,197.15,15861.0,169.1184,169.2043,169.1184,169.1957,15861.0
2016-08-02 13:50:00,197.14,197.21,197.12,197.15,51260.0,169.1871,169.2472,169.1699,169.1957,51260.0
2016-08-02 13:55:00,197.15,197.17,197.11,197.12,16556.0,169.1957,169.2128,169.1613,169.1699,16556.0
2016-08-02 14:00:00,197.12,197.21,197.06,197.08,12751.0,169.1699,169.2472,169.1184,169.1356,12751.0
2016-08-02 14:05:00,197.11,197.41,197.08,197.41,33481.0,169.1613,169.4188,169.1356,169.4188,33481.0
2016-08-02 14:10:00,197.43,197.47,197.37,197.47,7153.0,169.436,169.4703,169.3845,169.4703,7153.0
2016-08-02 14:15:00,197.44,197.44,197.34,197.4,10608.0,169.4445,169.4445,169.3587,169.4102,10608.0
2016-08-02 14:20:00,197.39,197.52,197.34,197.49,24271.0,169.4016,169.5132,169.3587,169.4875,24271.0
2016-08-02 14:25:00,197.48,197.61,197.48,197.57,22647.0,169.4789,169.5904,169.4789,169.5561,22647.0
2016-08-02 14:30:00,197.54,197.54,197.46,197.48,5488.0,169.5304,169.5304,169.4617,169.4789,5488.0
2016-08-02 14:35:00,197.49,197.53,197.43,197.44,7139.0,169.4875,169.5218,169.436,169.4445,7139.0
2016-08-02 14:40:00,197.44,197.76,197.44,197.76,42649.0,169.4445,169.7192,169.4445,169.7192,42649.0
2016-08-02 14:45:00,197.75,197.8,197.69,197.77,217947.0,169.7106,169.7535,169.6591,169.7278,217947.0
2016-08-02 14:50:00,197.77,197.81,197.61,197.62,155766.0,169.7278,169.7621,169.5904,169.599,155766.0
2016-08-02 14:55:00,197.62,197.65,197.54,197.59,74562.0,169.599,169.6248,169.5304,169.5733,74562.0
2016-08-02 15:00:00,197.6,197.74,197.59,197.67,146811.0,169.5819,169.702,169.5733,169.6419,146811.0
2016-08-02 15:05:00,197.69,197.72,197.62,197.68,68475.0,169.6591,169.6848,169.599,169.6505,68475.0
2016-08-02 15:10:00,197.68,197.69,197.5,197.53,142436.0,169.6505,169.6591,169.496,169.5218,142436.0
2016-08-02 15:15:00,197.52,197.58,197.49,197.58,21305.0,169.5132,169.5647,169.4875,169.5647,21305.0
2016-08-02 15:20:00,197.58,197.69,197.54,197.67,14438.0,169.5647,169.6591,169.5304,169.6419,14438.0
2016-08-02 15:25:00,197.64,197.72,197.61,197.62,18836.0,169.6162,169.6848,169.5904,169.599,18836.0
2016-08-02 15:30:00,197.63,197.71,197.61,197.69,28766.0,169.6076,169.6763,169.5904,169.6591,28766.0
2016-08-02 15:35:00,197.71,197.84,197.66,197.82,42756.0,169.6763,169.7878,169.6334,169.7707,42756.0
2016-08-02 15:40:00,197.83,197.83,197.6,197.78,33553.0,169.7793,169.7793,169.5819,169.7363,33553.0
2016-08-02 15:45:00,197.76,197.94,197.76,197.84,56321.0,169.7192,169.8737,169.7192,169.7878,56321.0
2016-08-02 15:50:00,197.84,197.84,197.75,197.77,78040.0,169.7878,169.7878,169.7106,169.7278,78040.0
2016-08-02 15:55:00,197.79,197.81,197.71,197.78,409721.0,169.7449,169.7621,169.6763,169.7363,409721.0
2016-08-03 09:30:00,197.74,197.82,197.52,197.58,70729.0,169.702,169.7707,169.5132,169.5647,70729.0
2016-08-03 09:35:00,197.52,197.61,197.39,197.6,9447.0,169.5132,169.5904,169.4016,169.5819,9447.0
2016-08-03 09:40:00,197.66,197.86,197.66,197.85,15656.0,169.6334,169.805,169.6334,169.7964,15656.0
2016-08-03 09:45:00,197.86,197.95,197.76,197.91,7659.0,169.805,169.8822,169.7192,169.8479,7659.0
2016-08-03 09:50:00,197.89,197.92,197.78,197.8,19472.0,169.8307,169.8565,169.7363,169.7535,19472.0
2016-08-03 09:55:00,197.8,197.83,197.75,197.81,9938.0,169.7535,169.7793,169.7106,169.7621,9938.0
2016-08-03 10:00:00,197.8,197.91,197.71,197.91,31353.0,169.7535,169.8479,169.6763,169.8479,31353.0
2016-08-03 10:05:00,197.92,197.98,197.81,197.89,11430.0,169.8565,169.908,169.7621,169.8307,11430.0
2016-08-03 10:10:00,197.88,198.06,197.86,198.06,16454.0,169.8222,169.9766,169.805,169.9766,16454.0
2016-08-03 10:15:00,198.07,198.1,197.95,197.95,24122.0,169.9852,170.011,169.8822,169.8822,24122.0
2016-08-03 10:20:00,197.96,198.02,197.93,197.94,6482.0,169.8908,169.9423,169.8651,169.8737,6482.0
2016-08-03 10:25:00,197.92,197.95,197.88,197.92,12131.0,169.8565,169.8822,169.8222,169.8565,12131.0
2016-08-03 10:30:00,197.9,198.1,197.73,198.1,36547.0,169.8393,170.011,169.6934,170.011,36547.0
2016-08-03 10:35:00,198.09,198.13,197.98,198.01,8144.0,170.0024,170.0367,169.908,169.9337,8144.0
2016-08-03 10:40:00,198.06,198.12,198.03,198.09,1760.0,169.9766,170.0281,169.9509,170.0024,1760.0
2016-08-03 10:45:00,198.08,198.11,197.99,198.02,11523.0,169.9938,170.0195,169.9166,169.9423,11523.0
2016-08-03 10:50:00,198.09,198.17,197.95,197.95,7718.0,170.0024,170.071,169.8822,169.8822,7718.0
2016-08-03 10:55:00,198.04,198.04,197.83,197.83,3627.0,169.9595,169.9595,169.7793,169.7793,3627.0
2016-08-03 11:00:00,197.88,197.89,197.77,197.82,13390.0,169.8222,169.8307,169.7278,169.7707,13390.0
2016-08-03 11:05:00,197.86,197.94,197.85,197.92,1792.0,169.805,169.8737,169.7964,169.8565,1792.0
2016-08-03 11:10:00,197.89,197.97,197.89,197.97,4170.0,169.8307,169.8994,169.8307,169.8994,4170.0
2016-08-03 11:15:00,197.97,198.01,197.92,197.93,3473.0,169.8994,169.9337,169.8565,169.8651,3473.0
2016-08-03 11:20:00,198.0,198.11,198.0,198.02,2012.0,169.9251,170.0195,169.9251,169.9423,2012.0
2016-08-03 11:25:00,198.05,198.05,197.99,197.99,2430.0,169.9681,169.9681,169.9166,169.9166,2430.0
2016-08-03 11:30:00,198.02,198.04,198.0,198.02,2373.0,169.9423,169.9595,169.9251,169.9423,2373.0
2016-08-03 11:35:00,198.01,198.02,197.9,198.01,5548.0,169.9337,169.9423,169.8393,169.9337,5548.0
2016-08-03 11:40:00,197.99,198.01,197.89,197.91,2279.0,169.9166,169.9337,169.8307,169.8479,2279.0
2016-08-03 11:45:00,197.92,197.95,197.86,197.94,3072.0,169.8565,169.8822,169.805,169.8737,3072.0
2016-08-03 11:50:00,197.94,198.07,197.94,198.06,3556.0,169.8737,169.9852,169.8737,169.9766,3556.0
2016-08-03 11:55:00,198.05,198.09,198.04,198.07,3361.0,169.9681,170.0024,169.9595,169.9852,3361.0
2016-08-03 12:00:00,198.06,198.08,198.01,198.08,4331.0,169.9766,169.9938,169.9337,169.9938,4331.0
2016-08-03 12:05:00,198.07,198.08,198.05,198.07,6093.0,169.9852,169.9938,169.9681,169.9852,6093.0
2016-08-03 12:10:00,198.1,198.12,198.05,198.06,12568.0,170.011,170.0281,169.9681,169.9766,12568.0
2016-08-03 12:15:00,198.08,198.12,198.07,198.12,14992.0,169.9938,170.0281,169.9852,170.0281,14992.0
2016-08-03 12:20:00,198.12,198.12,197.98,198.03,16558.0,170.0281,170.0281,169.908,169.9509,16558.0
2016-08-03 12:25:00,198.04,198.08,198.03,198.06,14260.0,169.9595,169.9938,169.9509,169.9766,14260.0
2016-08-03 12:30:00,198.06,198.08,197.99,198.02,14725.0,169.9766,169.9938,169.9166,169.9423,14725.0
2016-08-03 12:35:00,198.02,198.15,198.01,198.14,91201.0,169.9423,170.0539,169.9337,170.0453,91201.0
2016-08-03 12:40:00,198.14,198.25,198.14,198.22,15535.0,170.0453,170.1397,170.0453,170.114,15535.0
2016-08-03 12:45:00,198.23,198.25,198.13,198.15,15827.0,170.1225,170.1397,170.0367,170.0539,15827.0
2016-08-03 12:50:00,198.15,198.17,198.12,198.14,16486.0,170.0539,170.071,170.0281,170.0453,16486.0
2016-08-03 12:55:00,198.14,198.18,198.12,198.16,19031.0,170.0453,170.0796,170.0281,170.0625,19031.0
2016-08-03 13:00:00,198.17,198.17,198.1,198.12,13809.0,170.071,170.071,170.011,170.0281,13809.0
2016-08-03 13:05:00,198.13,198.19,198.13,198.16,13926.0,170.0367,170.0882,170.0367,170.0625,13926.0
2016-08-03 13:10:00,198.17,198.23,198.13,198.23,18659.0,170.071,170.1225,170.0367,170.1225,18659.0
2016-08-03 13:15:00,198.23,198.23,198.15,198.15,13681.0,170.1225,170.1225,170.0539,170.0539,13681.0
2016-08-03 13:20:00,198.15,198.18,198.14,198.16,14601.0,170.0539,170.0796,170.0453,170.0625,14601.0
2016-08-03 13:25:00,198.17,198.19,198.15,198.18,20309.0,170.071,170.0882,170.0539,170.0796,20309.0
2016-08-03 13:30:00,198.18,198.21,198.17,198.18,21625.0,170.0796,170.1054,170.071,170.0796,21625.0
2016-08-03 13:35:00,198.18,198.22,198.14,198.15,18727.0,170.0796,170.114,170.0453,170.0539,18727.0
2016-08-03 13:40:00,198.14,198.18,198.1,198.11,17294.0,170.0453,170.0796,170.011,170.0195,17294.0
2016-08-03 13:45:00,198.11,198.12,198.05,198.09,36635.0,170.0195,170.0281,169.9681,170.0024,36635.0
2016-08-03 13:50:00,198.09,198.09,197.99,198.02,19614.0,170.0024,170.0024,169.9166,169.9423,19614.0
2016-08-03 13:55:00,198.01,198.08,197.99,198.08,16994.0,169.9337,169.9938,169.9166,169.9938,16994.0
2016-08-03 14:00:00,198.08,198.1,198.05,198.06,16050.0,169.9938,170.011,169.9681,169.9766,16050.0
2016-08-03 14:05:00,198.06,198.12,198.01,198.1,29896.0,169.9766,170.0281,169.9337,170.011,29896.0
2016-08-03 14:10:00,198.09,198.14,198.03,198.08,17094.0,170.0024,170.0453,169.9509,169.9938,17094.0
2016-08-03 14:15:00,198.07,198.1,197.93,197.93,54298.0,169.9852,170.011,169.8651,169.8651,54298.0
2016-08-03 14:20:00,197.93,198.04,197.93,197.98,28663.0,169.8651,169.9595,169.8651,169.908,28663.0
2016-08-03 14:25:00,197.98,197.98,197.86,197.87,18781.0,169.908,169.908,169.805,169.8136,18781.0
2016-08-03 14:30:00,197.87,197.96,197.8,197.96,49931.0,169.8136,169.8908,169.7535,169.8908,49931.0
2016-08-03 14:35:00,197.97,197.98,197.91,197.94,46098.0,169.8994,169.908,169.8479,169.8737,46098.0
2016-08-03 14:40:00,197.93,197.98,197.92,197.96,22043.0,169.8651,169.908,169.8565,169.8908,22043.0
2016-08-03 14:45:00,197.96,197.97,197.89,197.94,25056.0,169.8908,169.8994,169.8307,169.8737,25056.0
2016-08-03 14:50:00,197.94,198.02,197.93,198.02,21743.0,169.8737,169.9423,169.8651,169.9423,21743.0
2016-08-03 14:55:00,198.01,198.03,197.95,197.97,23215.0,169.9337,169.9509,169.8822,169.8994,23215.0
2016-08-03 15:00:00,197.96,197.99,197.92,197.96,24353.0,169.8908,169.9166,169.8565,169.8908,24353.0
2016-08-03 15:05:00,197.96,198.04,197.94,198.03,26338.0,169.8908,169.9595,169.8737,169.9509,26338.0
2016-08-03 15:10:00,198.03,198.05,197.99,198.05,24108.0,169.9509,169.9681,169.9166,169.9681,24108.0
2016-08-03 15:15:00,198.06,198.08,198.03,198.05,30760.0,169.9766,169.9938,169.9509,169.9681,30760.0
2016-08-03 15:20:00,198.05,198.13,198.0,198.11,36373.0,169.9681,170.0367,169.9251,170.0195,36373.0
2016-08-03 15:25:00,198.11,198.21,198.11,198.21,55296.0,170.0195,170.1054,170.0195,170.1054,55296.0
2016-08-03 15:30:00,198.21,198.21,198.11,198.16,25937.0,170.1054,170.1054,170.0195,170.0625,25937.0
2016-08-03 15:35:00,198.16,198.17,198.1,198.16,24936.0,170.0625,170.071,170.011,170.0625,24936.0
2016-08-03 15:40:00,198.16,198.17,198.09,198.12,45515.0,170.0625,170.071,170.0024,170.0281,45515.0
2016-08-03 15:45:00,198.12,198.28,198.12,198.28,83047.0,170.0281,170.1654,170.0281,170.1654,83047.0
2016-08-03 15:50:00,198.28,198.33,198.23,198.26,43311.0,170.1654,170.2084,170.1225,170.1483,43311.0
2016-08-03 15:55:00,198.26,198.42,198.25,198.38,175576.0,170.1483,170.2856,170.1397,170.2513,175576.0
2016-08-04 09:30:00,198.48,198.66,198.43,198.51,45953.0,170.3371,170.4916,170.2942,170.3628,45953.0
2016-08-04 09:35:00,198.5,198.71,198.5,198.7,11846.0,170.3542,170.5345,170.3542,170.5259,11846.0
2016-08-04 09:40:00,198.73,198.77,198.64,198.71,11273.0,170.5516,170.586,170.4744,170.5345,11273.0
2016-08-04 09:45:00,198.75,198.75,198.62,198.68,3859.0,170.5688,170.5688,170.4572,170.5087,3859.0
2016-08-04 09:50:00,198.68,198.71,198.59,198.61,4754.0,170.5087,170.5345,170.4315,170.4487,4754.0
2016-08-04 09:55:00,198.56,198.56,198.26,198.26,7979.0,170.4057,170.4057,170.1483,170.1483,7979.0
2016-08-04 10:00:00,198.3,198.34,198.19,198.3,6715.0,170.1826,170.2169,170.0882,170.1826,6715.0
2016-08-04 10:05:00,198.33,198.33,198.05,198.05,9929.0,170.2084,170.2084,169.9681,169.9681,9929.0
2016-08-04 10:10:00,198.08,198.21,198.05,198.16,2665.0,169.9938,170.1054,169.9681,170.0625,2665.0
2016-08-04 10:15:00,198.18,198.32,198.16,198.28,3822.0,170.0796,170.1998,170.0625,170.1654,3822.0
2016-08-04 10:20:00,198.27,198.28,198.2,198.23,9116.0,170.1569,170.1654,170.0968,170.1225,9116.0
2016-08-04 10:25:00,198.28,198.32,198.24,198.3,3705.0,170.1654,170.1998,170.1311,170.1826,3705.0
2016-08-04 10:30:00,198.32,198.42,198.32,198.35,13843.0,170.1998,170.2856,170.1998,170.2255,13843.0
2016-08-04 10:35:00,198.35,198.52,198.34,198.44,11116.0,170.2255,170.3714,170.2169,170.3028,11116.0
2016-08-04 10:40:00,198.48,198.52,198.4,198.51,6847.0,170.3371,170.3714,170.2684,170.3628,6847.0
2016-08-04 10:45:00,198.52,198.53,198.43,198.48,4883.0,170.3714,170.38,170.2942,170.3371,4883.0
2016-08-04 10:50:00,198.46,198.61,198.46,198.49,4974.0,170.3199,170.4487,170.3199,170.3457,4974.0
2016-08-04 10:55:00,198.5,198.72,198.5,198.68,8025.0,170.3542,170.5431,170.3542,170.5087,8025.0
2016-08-04 11:00:00,198.64,198.69,198.58,198.66,19425.0,170.4744,170.5173,170.4229,170.4916,19425.0
2016-08-04 11:05:00,198.68,198.69,198.61,198.67,6326.0,170.5087,170.5173,170.4487,170.5001,6326.0
2016-08-04 11:10:00,198.67,198.7,198.53,198.56,4842.0,170.5001,170.5259,170.38,170.4057,4842.0
2016-08-04 11:15:00,198.53,198.57,198.48,198.56,1939.0,170.38,170.4143,170.3371,170.4057,1939.0
2016-08-04 11:20:00,198.56,198.63,198.5,198.5,11050.0,170.4057,170.4658,170.3542,170.3542,11050.0
2016-08-04 11:25:00,198.53,198.6,198.5,198.55,6365.0,170.38,170.4401,170.3542,170.3972,6365.0
2016-08-04 11:30:00,198.57,198.63,198.54,198.63,4167.0,170.4143,170.4658,170.3886,170.4658,4167.0
2016-08-04 11:35:00,198.59,198.67,198.59,198.63,1417.0,170.4315,170.5001,170.4315,170.4658,1417.0
2016-08-04 11:40:00,198.7,198.7,198.62,198.7,11843.0,170.5259,170.5259,170.4572,170.5259,11843.0
2016-08-04 11:45:00,198.68,198.71,198.62,198.67,6026.0,170.5087,170.5345,170.4572,170.5001,6026.0
2016-08-04 11:50:00,198.61,198.64,198.61,198.63,7511.0,170.4487,170.4744,170.4487,170.4658,7511.0
2016-08-04 11:55:00,198.65,198.78,198.62,198.77,6408.0,170.483,170.5945,170.4572,170.586,6408.0
2016-08-04 12:00:00,198.79,198.84,198.76,198.83,7182.0,170.6031,170.646,170.5774,170.6375,7182.0
2016-08-04 12:05:00,198.84,198.9,198.83,198.83,3410.0,170.646,170.6975,170.6375,170.6375,3410.0
2016-08-04 12:10:00,198.85,198.85,198.79,198.8,3056.0,170.6546,170.6546,170.6031,170.6117,3056.0
2016-08-04 12:15:00,198.79,198.81,198.73,198.74,4649.0,170.6031,170.6203,170.5516,170.5602,4649.0
2016-08-04 12:20:00,198.74,198.77,198.73,198.76,10543.0,170.5602,170.586,170.5516,170.5774,10543.0
2016-08-04 12:25:00,198.79,198.8,198.73,198.74,7741.0,170.6031,170.6117,170.5516,170.5602,7741.0
2016-08-04 12:30:00,198.71,198.72,198.65,198.72,3379.0,170.5345,170.5431,170.483,170.5431,3379.0
2016-08-04 12:35:00,198.71,198.71,198.66,198.67,5556.0,170.5345,170.5345,170.4916,170.5001,5556.0
2016-08-04 12:40:00,198.66,198.7,198.64,198.67,4635.0,170.4916,170.5259,170.4744,170.5001,4635.0
2016-08-04 12:45:00,198.68,198.74,198.65,198.7,7192.0,170.5087,170.5602,170.483,170.5259,7192.0
2016-08-04 12:50:00,198.71,198.73,198.69,198.72,2562.0,170.5345,170.5516,170.5173,170.5431,2562.0
2016-08-04 12:55:00,198.68,198.68,198.58,198.6,5415.0,170.5087,170.5087,170.4229,170.4401,5415.0
2016-08-04 13:00:00,198.56,198.61,198.53,198.53,9113.0,170.4057,170.4487,170.38,170.38,9113.0
2016-08-04 13:05:00,198.53,198.56,198.51,198.54,10734.0,170.38,170.4057,170.3628,170.3886,10734.0
2016-08-04 13:10:00,198.54,198.56,198.43,198.45,15375.0,170.3886,170.4057,170.2942,170.3113,15375.0
2016-08-04 13:15:00,198.43,198.52,198.42,198.52,8324.0,170.2942,170.3714,170.2856,170.3714,8324.0
2016-08-04 13:20:00,198.5,198.57,198.44,198.44,12010.0,170.3542,170.4143,170.3028,170.3028,12010.0
2016-08-04 13:25:00,198.45,198.51,198.41,198.49,29670.0,170.3113,170.3628,170.277,170.3457,29670.0
2016-08-04 13:30:00,198.51,198.51,198.44,198.49,22495.0,170.3628,170.3628,170.3028,170.3457,22495.0
2016-08-04 13:35:00,198.46,198.5,198.45,198.5,3030.0,170.3199,170.3542,170.3113,170.3542,3030.0
2016-08-04 13:40:00,198.5,198.52,198.47,198.51,6444.0,170.3542,170.3714,170.3285,170.3628,6444.0
2016-08-04 13:45:00,198.52,198.56,198.48,198.51,4982.0,170.3714,170.4057,170.3371,170.3628,4982.0
2016-08-04 13:50:00,198.52,198.54,198.46,198.51,5937.0,170.3714,170.3886,170.3199,170.3628,5937.0
2016-08-04 13:55:00,198.5,198.54,198.48,198.52,2609.0,170.3542,170.3886,170.3371,170.3714,2609.0
2016-08-04 14:00:00,198.52,198.58,198.52,198.57,2071.0,170.3714,170.4229,170.3714,170.4143,2071.0
2016-08-04 14:05:00,198.6,198.61,198.57,198.57,3607.0,170.4401,170.4487,170.4143,170.4143,3607.0
2016-08-04 14:10:00,198.56,198.59,198.47,198.47,5678.0,170.4057,170.4315,170.3285,170.3285,5678.0
2016-08-04 14:15:00,198.47,198.47,198.31,198.34,19217.0,170.3285,170.3285,170.1912,170.2169,19217.0
2016-08-04 14:20:00,198.33,198.39,198.31,198.36,51686.0,170.2084,170.2598,170.1912,170.2341,51686.0
2016-08-04 14:25:00,198.38,198.42,198.37,198.37,5085.0,170.2513,170.2856,170.2427,170.2427,5085.0
2016-08-04 14:30:00,198.39,198.41,198.35,198.41,12815.0,170.2598,170.277,170.2255,170.277,12815.0
2016-08-04 14:35:00,198.37,198.4,198.34,198.36,19897.0,170.2427,170.2684,170.2169,170.2341,19897.0
2016-08-04 14:40:00,198.35,198.44,198.34,198.43,22701.0,170.2255,170.3028,170.2169,170.2942,22701.0
2016-08-04 14:45:00,198.42,198.46,198.42,198.43,25681.0,170.2856,170.3199,170.2856,170.2942,25681.0
2016-08-04 14:50:00,198.42,198.47,198.4,198.46,44669.0,170.2856,170.3285,170.2684,170.3199,44669.0
2016-08-04 14:55:00,198.45,198.49,198.45,198.48,8260.0,170.3113,170.3457,170.3113,170.3371,8260.0
2016-08-04 15:00:00,198.47,198.47,198.37,198.41,18163.0,170.3285,170.3285,170.2427,170.277,18163.0
2016-08-04 15:05:00,198.43,198.5,198.43,198.48,17702.0,170.2942,170.3542,170.2942,170.3371,17702.0
2016-08-04 15:10:00,198.47,198.47,198.41,198.43,6571.0,170.3285,170.3285,170.277,170.2942,6571.0
2016-08-04 15:15:00,198.43,198.47,198.41,198.46,9769.0,170.2942,170.3285,170.277,170.3199,9769.0
2016-08-04 15:20:00,198.46,198.47,198.36,198.39,7553.0,170.3199,170.3285,170.2341,170.2598,7553.0
2016-08-04 15:25:00,198.4,198.46,198.37,198.45,16743.0,170.2684,170.3199,170.2427,170.3113,16743.0
2016-08-04 15:30:00,198.46,198.5,198.45,198.47,28803.0,170.3199,170.3542,170.3113,170.3285,28803.0
2016-08-04 15:35:00,198.5,198.61,198.5,198.59,32318.0,170.3542,170.4487,170.3542,170.4315,32318.0
2016-08-04 15:40:00,198.59,198.63,198.56,198.57,70250.0,170.4315,170.4658,170.4057,170.4143,70250.0
2016-08-04 15:45:00,198.54,198.66,198.53,198.58,45229.0,170.3886,170.4916,170.38,170.4229,45229.0
2016-08-04 15:50:00,198.59,198.6,198.53,198.57,59078.0,170.4315,170.4401,170.38,170.4143,59078.0
2016-08-04 15:55:00,198.58,198.6,198.48,198.56,106281.0,170.4229,170.4401,170.3371,170.4057,106281.0
2016-08-05 09:30:00,199.34,199.4,199.19,199.4,74935.0,171.0751,171.1266,170.9464,171.1266,74935.0
2016-08-05 09:35:00,199.42,199.57,199.41,199.56,40944.0,171.1438,171.2725,171.1352,171.264,40944.0
2016-08-05 09:40:00,199.57,199.71,199.57,199.67,33735.0,171.2725,171.3927,171.2725,171.3584,33735.0
2016-08-05 09:45:00,199.68,199.75,199.61,199.71,29058.0,171.3669,171.427,171.3069,171.3927,29058.0
2016-08-05 09:50:00,199.7,199.82,199.7,199.79,30224.0,171.3841,171.4871,171.3841,171.4613,30224.0
2016-08-05 09:55:00,199.81,199.9,199.81,199.9,11094.0,171.4785,171.5557,171.4785,171.5557,11094.0
2016-08-05 10:00:00,199.93,199.94,199.86,199.91,12597.0,171.5815,171.5901,171.5214,171.5643,12597.0
2016-08-05 10:05:00,199.9,200.0,199.88,199.89,20036.0,171.5557,171.6416,171.5386,171.5472,20036.0
2016-08-05 10:10:00,199.9,199.97,199.85,199.85,9812.0,171.5557,171.6158,171.5128,171.5128,9812.0
2016-08-05 10:15:00,199.86,200.01,199.86,199.86,542677.0,171.5214,171.6501,171.5214,171.5214,542677.0
2016-08-05 10:20:00,199.91,199.93,199.82,199.82,3902.0,171.5643,171.5815,171.4871,171.4871,3902.0
2016-08-05 10:25:00,199.82,199.86,199.8,199.84,5745.0,171.4871,171.5214,171.4699,171.5042,5745.0
2016-08-05 10:30:00,199.86,199.88,199.76,199.79,8850.0,171.5214,171.5386,171.4356,171.4613,8850.0
2016-08-05 10:35:00,199.81,199.84,199.75,199.76,22384.0,171.4785,171.5042,171.427,171.4356,22384.0
2016-08-05 10:40:00,199.73,199.87,199.73,199.85,10934.0,171.4098,171.53,171.4098,171.5128,10934.0
2016-08-05 10:45:00,199.85,199.86,199.8,199.82,16111.0,171.5128,171.5214,171.4699,171.4871,16111.0
2016-08-05 10:50:00,199.8,199.92,199.8,199.92,11821.0,171.4699,171.5729,171.4699,171.5729,11821.0
2016-08-05 10:55:00,199.92,200.0,199.9,199.98,7044.0,171.5729,171.6416,171.5557,171.6244,7044.0
2016-08-05 11:00:00,199.96,200.1,199.96,200.04,32046.0,171.6072,171.7274,171.6072,171.6759,32046.0
2016-08-05 11:05:00,200.07,200.13,200.07,200.1,11607.0,171.7016,171.7531,171.7016,171.7274,11607.0
2016-08-05 11:10:00,200.07,200.08,199.98,200.07,5084.0,171.7016,171.7102,171.6244,171.7016,5084.0
2016-08-05 11:15:00,200.07,200.08,200.0,200.05,9973.0,171.7016,171.7102,171.6416,171.6845,9973.0
2016-08-05 11:20:00,200.03,200.05,200.0,200.04,5111.0,171.6673,171.6845,171.6416,171.6759,5111.0
2016-08-05 11:25:00,200.07,200.07,200.02,200.04,7499.0,171.7016,171.7016,171.6587,171.6759,7499.0
2016-08-05 11:30:00,200.08,200.14,200.07,200.13,10046.0,171.7102,171.7617,171.7016,171.7531,10046.0
2016-08-05 11:35:00,200.14,200.15,200.11,200.11,9080.0,171.7617,171.7703,171.736,171.736,9080.0
2016-08-05 11:40:00,200.13,200.15,200.1,200.1,2533.0,171.7531,171.7703,171.7274,171.7274,2533.0
2016-08-05 11:45:00,200.08,200.14,200.08,200.11,3879.0,171.7102,171.7617,171.7102,171.736,3879.0
2016-08-05 11:50:00,200.13,200.15,200.07,200.07,6412.0,171.7531,171.7703,171.7016,171.7016,6412.0
2016-08-05 11:55:00,200.08,200.1,200.03,200.04,16649.0,171.7102,171.7274,171.6673,171.6759,16649.0
2016-08-05 12:00:00,200.05,200.07,200.03,200.06,5361.0,171.6845,171.7016,171.6673,171.6931,5361.0
2016-08-05 12:05:00,200.08,200.13,200.07,200.13,3503.0,171.7102,171.7531,171.7016,171.7531,3503.0
2016-08-05 12:10:00,200.13,200.17,200.13,200.15,1562.0,171.7531,171.7875,171.7531,171.7703,1562.0
2016-08-05 12:15:00,200.16,200.18,200.15,200.15,920.0,171.7789,171.796,171.7703,171.7703,920.0
2016-08-05 12:20:00,200.15,200.15,200.1,200.13,4135.0,171.7703,171.7703,171.7274,171.7531,4135.0
2016-08-05 12:25:00,200.18,200.18,200.16,200.17,1099.0,171.796,171.796,171.7789,171.7875,1099.0
2016-08-05 12:30:00,200.2,200.2,200.13,200.16,5009.0,171.8132,171.8132,171.7531,171.7789,5009.0
2016-08-05 12:35:00,200.18,200.2,200.15,200.18,7422.0,171.796,171.8132,171.7703,171.796,7422.0
2016-08-05 12:40:00,200.16,200.19,200.12,200.15,5495.0,171.7789,171.8046,171.7445,171.7703,5495.0
2016-08-05 12:45:00,200.15,200.15,200.12,200.13,4031.0,171.7703,171.7703,171.7445,171.7531,4031.0
2016-08-05 12:50:00,200.11,200.12,200.1,200.11,4196.0,171.736,171.7445,171.7274,171.736,4196.0
2016-08-05 12:55:00,200.1,200.14,200.08,200.08,4368.0,171.7274,171.7617,171.7102,171.7102,4368.0
2016-08-05 13:00:00,200.09,200.1,200.07,200.08,1302.0,171.7188,171.7274,171.7016,171.7102,1302.0
2016-08-05 13:05:00,200.09,200.1,200.04,200.04,4051.0,171.7188,171.7274,171.6759,171.6759,4051.0
2016-08-05 13:10:00,200.06,200.09,200.05,200.09,5400.0,171.6931,171.7188,171.6845,171.7188,5400.0
2016-08-05 13:15:00,200.08,200.1,200.07,200.09,6818.0,171.7102,171.7274,171.7016,171.7188,6818.0
2016-08-05 13:20:00,200.08,200.09,200.04,200.07,3186.0,171.7102,171.7188,171.6759,171.7016,3186.0
2016-08-05 13:25:00,200.08,200.09,200.03,200.04,9339.0,171.7102,171.7188,171.6673,171.6759,9339.0
2016-08-05 13:30:00,200.03,200.06,200.03,200.03,6952.0,171.6673,171.6931,171.6673,171.6673,6952.0
2016-08-05 13:35:00,200.02,200.07,200.02,200.06,3832.0,171.6587,171.7016,171.6587,171.6931,3832.0
2016-08-05 13:40:00,200.03,200.14,200.03,200.14,10137.0,171.6673,171.7617,171.6673,171.7617,10137.0
2016-08-05 13:45:00,200.12,200.15,200.11,200.13,7774.0,171.7445,171.7703,171.736,171.7531,7774.0
2016-08-05 13:50:00,200.13,200.15,200.12,200.12,7459.0,171.7531,171.7703,171.7445,171.7445,7459.0
2016-08-05 13:55:00,200.11,200.14,200.09,200.11,15910.0,171.736,171.7617,171.7188,171.736,15910.0
2016-08-05 14:00:00,200.15,200.15,200.07,200.1,5320.0,171.7703,171.7703,171.7016,171.7274,5320.0
2016-08-05 14:05:00,200.09,200.13,200.09,200.12,14454.0,171.7188,171.7531,171.7188,171.7445,14454.0
2016-08-05 14:10:00,200.11,200.13,200.09,200.1,13084.0,171.736,171.7531,171.7188,171.7274,13084.0
2016-08-05 14:15:00,200.1,200.1,200.06,200.06,9368.0,171.7274,171.7274,171.6931,171.6931,9368.0
2016-08-05 14:20:00,200.07,200.08,200.03,200.04,7110.0,171.7016,171.7102,171.6673,171.6759,7110.0
2016-08-05 14:25:00,200.03,200.04,200.0,200.03,10394.0,171.6673,171.6759,171.6416,171.6673,10394.0
2016-08-05 14:30:00,200.04,200.1,200.04,200.1,5986.0,171.6759,171.7274,171.6759,171.7274,5986.0
2016-08-05 14:35:00,200.11,200.11,200.06,200.07,3649.0,171.736,171.736,171.6931,171.7016,3649.0
2016-08-05 14:40:00,200.07,200.07,199.95,199.98,7447.0,171.7016,171.7016,171.5987,171.6244,7447.0
2016-08-05 14:45:00,199.98,199.99,199.94,199.96,3361.0,171.6244,171.633,171.5901,171.6072,3361.0
2016-08-05 14:50:00,199.95,200.0,199.94,199.99,7593.0,171.5987,171.6416,171.5901,171.633,7593.0
2016-08-05 14:55:00,200.01,200.03,200.0,200.0,4755.0,171.6501,171.6673,171.6416,171.6416,4755.0
2016-08-05 15:00:00,200.01,200.08,200.01,200.05,10538.0,171.6501,171.7102,171.6501,171.6845,10538.0
2016-08-05 15:05:00,200.06,200.15,200.06,200.13,18490.0,171.6931,171.7703,171.6931,171.7531,18490.0
2016-08-05 15:10:00,200.13,200.16,200.13,200.13,12529.0,171.7531,171.7789,171.7531,171.7531,12529.0
2016-08-05 15:15:00,200.16,200.23,200.16,200.16,7535.0,171.7789,171.8389,171.7789,171.7789,7535.0
2016-08-05 15:20:00,200.18,200.18,200.05,200.09,6873.0,171.796,171.796,171.6845,171.7188,6873.0
2016-08-05 15:25:00,200.08,200.15,200.06,200.15,13676.0,171.7102,171.7703,171.6931,171.7703,13676.0
2016-08-05 15:30:00,200.14,200.15,200.1,200.13,14741.0,171.7617,171.7703,171.7274,171.7531,14741.0
2016-08-05 15:35:00,200.14,200.17,200.11,200.15,15024.0,171.7617,171.7875,171.736,171.7703,15024.0
2016-08-05 15:40:00,200.15,200.17,200.14,200.16,86020.0,171.7703,171.7875,171.7617,171.7789,86020.0
2016-08-05 15:45:00,200.17,200.2,200.03,200.06,74325.0,171.7875,171.8132,171.6673,171.6931,74325.0
2016-08-05 15:50:00,200.07,200.14,200.07,200.1,32958.0,171.7016,171.7617,171.7016,171.7274,32958.0
2016-08-05 15:55:00,200.1,200.18,200.09,200.17,91484.0,171.7274,171.796,171.7188,171.7875,91484.0
2016-08-08 09:30:00,200.41,200.44,200.3,200.42,54580.0,171.9934,172.0192,171.899,172.002,54580.0
2016-08-08 09:35:00,200.42,200.5,200.33,200.39,8062.0,172.002,172.0707,171.9248,171.9763,8062.0
2016-08-08 09:40:00,200.41,200.51,200.35,200.42,8069.0,171.9934,172.0792,171.9419,172.002,8069.0
2016-08-08 09:45:00,200.37,200.39,200.32,200.32,12059.0,171.9591,171.9763,171.9162,171.9162,12059.0
2016-08-08 09:50:00,200.33,200.33,200.14,200.18,14319.0,171.9248,171.9248,171.7617,171.796,14319.0
2016-08-08 09:55:00,200.19,200.28,200.17,200.17,9252.0,171.8046,171.8819,171.7875,171.7875,9252.0
2016-08-08 10:00:00,200.21,200.21,200.15,200.18,7189.0,171.8218,171.8218,171.7703,171.796,7189.0
2016-08-08 10:05:00,200.16,200.3,200.14,200.25,10176.0,171.7789,171.899,171.7617,171.8561,10176.0
2016-08-08 10:10:00,200.24,200.25,200.15,200.22,6908.0,171.8475,171.8561,171.7703,171.8304,6908.0
2016-08-08 10:15:00,200.24,200.24,200.08,200.09,25955.0,171.8475,171.8475,171.7102,171.7188,25955.0
2016-08-08 10:20:00,200.09,200.09,199.95,199.99,15249.0,171.7188,171.7188,171.5987,171.633,15249.0
2016-08-08 10:25:00,199.96,200.03,199.94,200.01,26257.0,171.6072,171.6673,171.5901,171.6501,26257.0
2016-08-08 10:30:00,200.01,200.1,200.0,200.09,18450.0,171.6501,171.7274,171.6416,171.7188,18450.0
2016-08-08 10:35:00,200.1,200.11,200.02,200.07,23074.0,171.7274,171.736,171.6587,171.7016,23074.0
2016-08-08 10:40:00,200.08,200.15,200.06,200.15,12742.0,171.7102,171.7703,171.6931,171.7703,12742.0
2016-08-08 10:45:00,200.16,200.16,200.06,200.07,14687.0,171.7789,171.7789,171.6931,171.7016,14687.0
2016-08-08 10:50:00,200.06,200.11,200.01,200.09,9066.0,171.6931,171.736,171.6501,171.7188,9066.0
2016-08-08 10:55:00,200.12,200.13,200.07,200.09,50315.0,171.7445,171.7531,171.7016,171.7188,50315.0
2016-08-08 11:00:00,200.12,200.16,200.08,200.16,51360.0,171.7445,171.7789,171.7102,171.7789,51360.0
2016-08-08 11:05:00,200.16,200.24,200.13,200.22,57955.0,171.7789,171.8475,171.7531,171.8304,57955.0
2016-08-08 11:10:00,200.23,200.23,200.11,200.13,16339.0,171.8389,171.8389,171.736,171.7531,16339.0
2016-08-08 11:15:00,200.11,200.13,200.07,200.07,5758.0,171.736,171.7531,171.7016,171.7016,5758.0
2016-08-08 11:20:00,200.08,200.15,200.04,200.09,19162.0,171.7102,171.7703,171.6759,171.7188,19162.0
2016-08-08 11:25:00,200.09,200.18,200.09,200.15,8305.0,171.7188,171.796,171.7188,171.7703,8305.0
2016-08-08 11:30:00,200.16,200.21,200.15,200.16,16216.0,171.7789,171.8218,171.7703,171.7789,16216.0
2016-08-08 11:35:00,200.18,200.23,200.14,200.23,38227.0,171.796,171.8389,171.7617,171.8389,38227.0
2016-08-08 11:40:00,200.22,200.23,200.19,200.19,2612.0,171.8304,171.8389,171.8046,171.8046,2612.0
2016-08-08 11:45:00,200.2,200.2,200.13,200.13,8953.0,171.8132,171.8132,171.7531,171.7531,8953.0
2016-08-08 11:50:00,200.16,200.2,200.15,200.16,6604.0,171.7789,171.8132,171.7703,171.7789,6604.0
2016-08-08 11:55:00,200.15,200.15,200.09,200.1,4779.0,171.7703,171.7703,171.7188,171.7274,4779.0
2016-08-08 12:00:00,200.1,200.14,200.1,200.1,4221.0,171.7274,171.7617,171.7274,171.7274,4221.0
2016-08-08 12:05:00,200.11,200.11,200.06,200.06,14501.0,171.736,171.736,171.6931,171.6931,14501.0
2016-08-08 12:10:00,200.06,200.07,200.01,200.01,6949.0,171.6931,171.7016,171.6501,171.6501,6949.0
2016-08-08 12:15:00,200.0,200.07,200.0,200.05,11251.0,171.6416,171.7016,171.6416,171.6845,11251.0
2016-08-08 12:20:00,200.06,200.08,200.06,200.06,3758.0,171.6931,171.7102,171.6931,171.6931,3758.0
2016-08-08 12:25:00,200.07,200.09,200.07,200.08,1637.0,171.7016,171.7188,171.7016,171.7102,1637.0
2016-08-08 12:30:00,200.05,200.1,200.04,200.1,4917.0,171.6845,171.7274,171.6759,171.7274,4917.0
2016-08-08 12:35:00,200.1,200.13,200.07,200.09,4501.0,171.7274,171.7531,171.7016,171.7188,4501.0
2016-08-08 12:40:00,200.08,200.08,199.97,199.97,19662.0,171.7102,171.7102,171.6158,171.6158,19662.0
2016-08-08 12:45:00,199.99,200.06,199.99,200.03,3324.0,171.633,171.6931,171.633,171.6673,3324.0
2016-08-08 12:50:00,200.06,200.06,200.0,200.02,2752.0,171.6931,171.6931,171.6416,171.6587,2752.0
2016-08-08 12:55:00,200.04,200.06,200.03,200.06,6062.0,171.6759,171.6931,171.6673,171.6931,6062.0
2016-08-08 13:00:00,200.07,200.07,199.99,200.03,7604.0,171.7016,171.7016,171.633,171.6673,7604.0
2016-08-08 13:05:00,200.04,200.04,200.0,200.04,3649.0,171.6759,171.6759,171.6416,171.6759,3649.0
2016-08-08 13:10:00,200.04,200.04,199.99,200.01,1374.0,171.6759,171.6759,171.633,171.6501,1374.0
2016-08-08 13:15:00,200.01,200.07,200.01,200.06,5425.0,171.6501,171.7016,171.6501,171.6931,5425.0
2016-08-08 13:20:00,200.07,200.08,200.03,200.08,2429.0,171.7016,171.7102,171.6673,171.7102,2429.0
2016-08-08 13:25:00,200.04,200.08,200.04,200.07,5666.0,171.6759,171.7102,171.6759,171.7016,5666.0
2016-08-08 13:30:00,200.08,200.09,200.04,200.06,19672.0,171.7102,171.7188,171.6759,171.6931,19672.0
2016-08-08 13:35:00,200.04,200.04,200.0,200.02,7025.0,171.6759,171.6759,171.6416,171.6587,7025.0
2016-08-08 13:40:00,200.01,200.04,200.0,200.01,67476.0,171.6501,171.6759,171.6416,171.6501,67476.0
2016-08-08 13:45:00,200.02,200.07,200.0,200.01,7964.0,171.6587,171.7016,171.6416,171.6501,7964.0
2016-08-08 13:50:00,200.0,200.05,200.0,200.05,3305.0,171.6416,171.6845,171.6416,171.6845,3305.0
2016-08-08 13:55:00,200.06,200.09,200.04,200.09,1692.0,171.6931,171.7188,171.6759,171.7188,1692.0
2016-08-08 14:00:00,200.09,200.1,200.02,200.02,2884.0,171.7188,171.7274,171.6587,171.6587,2884.0
2016-08-08 14:05:00,200.02,200.04,200.0,200.01,4937.0,171.6587,171.6759,171.6416,171.6501,4937.0
2016-08-08 14:10:00,200.02,200.03,199.97,199.98,4096.0,171.6587,171.6673,171.6158,171.6244,4096.0
2016-08-08 14:15:00,199.99,199.99,199.83,199.9,20379.0,171.633,171.633,171.4957,171.5557,20379.0
2016-08-08 14:20:00,199.89,199.89,199.81,199.84,18265.0,171.5472,171.5472,171.4785,171.5042,18265.0
2016-08-08 14:25:00,199.83,199.86,199.79,199.83,5194.0,171.4957,171.5214,171.4613,171.4957,5194.0
2016-08-08 14:30:00,199.82,199.9,199.82,199.88,5078.0,171.4871,171.5557,171.4871,171.5386,5078.0
2016-08-08 14:35:00,199.89,199.89,199.85,199.86,6623.0,171.5472,171.5472,171.5128,171.5214,6623.0
2016-08-08 14:40:00,199.87,199.88,199.83,199.84,4792.0,171.53,171.5386,171.4957,171.5042,4792.0
2016-08-08 14:45:00,199.83,199.94,199.83,199.9,3404.0,171.4957,171.5901,171.4957,171.5557,3404.0
2016-08-08 14:50:00,199.91,199.93,199.87,199.88,56117.0,171.5643,171.5815,171.53,171.5386,56117.0
2016-08-08 14:55:00,199.88,199.92,199.86,199.86,16693.0,171.5386,171.5729,171.5214,171.5214,16693.0
2016-08-08 15:00:00,199.86,199.88,199.83,199.85,26842.0,171.5214,171.5386,171.4957,171.5128,26842.0
2016-08-08 15:05:00,199.84,199.88,199.81,199.87,15555.0,171.5042,171.5386,171.4785,171.53,15555.0
2016-08-08 15:10:00,199.85,199.91,199.85,199.89,6010.0,171.5128,171.5643,171.5128,171.5472,6010.0
2016-08-08 15:15:00,199.9,199.9,199.87,199.9,12110.0,171.5557,171.5557,171.53,171.5557,12110.0
2016-08-08 15:20:00,199.9,199.9,199.86,199.88,13953.0,171.5557,171.5557,171.5214,171.5386,13953.0
2016-08-08 15:25:00,199.87,199.92,199.87,199.91,8809.0,171.53,171.5729,171.53,171.5643,8809.0
2016-08-08 15:30:00,199.91,199.95,199.9,199.94,20469.0,171.5643,171.5987,171.5557,171.5901,20469.0
2016-08-08 15:35:00,199.93,199.95,199.91,199.93,12434.0,171.5815,171.5987,171.5643,171.5815,12434.0
2016-08-08 15:40:00,199.92,199.94,199.91,199.93,10495.0,171.5729,171.5901,171.5643,171.5815,10495.0
2016-08-08 15:45:00,199.94,200.02,199.93,200.0,61803.0,171.5901,171.6587,171.5815,171.6416,61803.0
2016-08-08 15:50:00,200.0,200.03,199.98,200.03,62422.0,171.6416,171.6673,171.6244,171.6673,62422.0
2016-08-08 15:55:00,200.02,200.07,199.96,200.06,97814.0,171.6587,171.7016,171.6072,171.6931,97814.0
2016-08-09 09:30:00,200.19,200.29,200.07,200.28,64880.0,171.8046,171.8904,171.7016,171.8819,64880.0
2016-08-09 09:35:00,200.3,200.33,200.2,200.27,11538.0,171.899,171.9248,171.8132,171.8733,11538.0
2016-08-09 09:40:00,200.29,200.37,200.26,200.27,11298.0,171.8904,171.9591,171.8647,171.8733,11298.0
2016-08-09 09:45:00,200.31,200.35,200.23,200.35,6478.0,171.9076,171.9419,171.8389,171.9419,6478.0
2016-08-09 09:50:00,200.34,200.41,200.34,200.41,5331.0,171.9334,171.9934,171.9334,171.9934,5331.0
2016-08-09 09:55:00,200.42,200.43,200.4,200.4,4149.0,172.002,172.0106,171.9848,171.9848,4149.0
2016-08-09 10:00:00,200.42,200.42,200.2,200.4,10009.0,172.002,172.002,171.8132,171.9848,10009.0
2016-08-09 10:05:00,200.36,200.36,200.29,200.35,9217.0,171.9505,171.9505,171.8904,171.9419,9217.0
2016-08-09 10:10:00,200.38,200.48,200.38,200.46,5791.0,171.9677,172.0535,171.9677,172.0363,5791.0
2016-08-09 10:15:00,200.46,200.59,200.46,200.56,8543.0,172.0363,172.1479,172.0363,172.1222,8543.0
2016-08-09 10:20:00,200.59,200.63,200.52,200.56,6563.0,172.1479,172.1822,172.0878,172.1222,6563.0
2016-08-09 10:25:00,200.55,200.61,200.55,200.58,11197.0,172.1136,172.1651,172.1136,172.1393,11197.0
2016-08-09 10:30:00,200.58,200.58,200.51,200.53,10432.0,172.1393,172.1393,172.0792,172.0964,10432.0
2016-08-09 10:35:00,200.53,200.62,200.52,200.57,4958.0,172.0964,172.1737,172.0878,172.1307,4958.0
2016-08-09 10:40:00,200.57,200.58,200.5,200.57,8333.0,172.1307,172.1393,172.0707,172.1307,8333.0
2016-08-09 10:45:00,200.56,200.63,200.55,200.62,11431.0,172.1222,172.1822,172.1136,172.1737,11431.0
2016-08-09 10:50:00,200.61,200.61,200.52,200.52,43817.0,172.1651,172.1651,172.0878,172.0878,43817.0
2016-08-09 10:55:00,200.52,200.6,200.51,200.56,7296.0,172.0878,172.1565,172.0792,172.1222,7296.0
2016-08-09 11:00:00,200.56,200.62,200.53,200.61,5525.0,172.1222,172.1737,172.0964,172.1651,5525.0
2016-08-09 11:05:00,200.59,200.69,200.59,200.65,13588.0,172.1479,172.2337,172.1479,172.1994,13588.0
2016-08-09 11:10:00,200.66,200.73,200.64,200.68,10179.0,172.208,172.2681,172.1908,172.2251,10179.0
2016-08-09 11:15:00,200.69,200.71,200.63,200.66,5161.0,172.2337,172.2509,172.1822,172.208,5161.0
2016-08-09 11:20:00,200.67,200.69,200.64,200.65,16664.0,172.2166,172.2337,172.1908,172.1994,16664.0
2016-08-09 11:25:00,200.67,200.68,200.57,200.63,15592.0,172.2166,172.2251,172.1307,172.1822,15592.0
2016-08-09 11:30:00,200.62,200.66,200.58,200.62,12160.0,172.1737,172.208,172.1393,172.1737,12160.0
2016-08-09 11:35:00,200.61,200.62,200.56,200.57,36967.0,172.1651,172.1737,172.1222,172.1307,36967.0
2016-08-09 11:40:00,200.58,200.6,200.55,200.58,16597.0,172.1393,172.1565,172.1136,172.1393,16597.0
2016-08-09 11:45:00,200.58,200.62,200.55,200.6,28273.0,172.1393,172.1737,172.1136,172.1565,28273.0
2016-08-09 11:50:00,200.61,200.61,200.55,200.57,11672.0,172.1651,172.1651,172.1136,172.1307,11672.0
2016-08-09 11:55:00,200.58,200.6,200.55,200.55,13909.0,172.1393,172.1565,172.1136,172.1136,13909.0
2016-08-09 12:00:00,200.58,200.63,200.57,200.6,391172.0,172.1393,172.1822,172.1307,172.1565,391172.0
2016-08-09 12:05:00,200.61,200.65,200.61,200.64,49550.0,172.1651,172.1994,172.1651,172.1908,49550.0
2016-08-09 12:10:00,200.64,200.66,200.6,200.62,7459.0,172.1908,172.208,172.1565,172.1737,7459.0
2016-08-09 12:15:00,200.62,200.63,200.54,200.56,7387.0,172.1737,172.1822,172.105,172.1222,7387.0
2016-08-09 12:20:00,200.55,200.55,200.32,200.37,20369.0,172.1136,172.1136,171.9162,171.9591,20369.0
2016-08-09 12:25:00,200.37,200.37,200.34,200.35,9154.0,171.9591,171.9591,171.9334,171.9419,9154.0
2016-08-09 12:30:00,200.35,200.36,200.2,200.23,20097.0,171.9419,171.9505,171.8132,171.8389,20097.0
2016-08-09 12:35:00,200.23,200.29,200.22,200.27,7196.0,171.8389,171.8904,171.8304,171.8733,7196.0
2016-08-09 12:40:00,200.27,200.3,200.25,200.28,24661.0,171.8733,171.899,171.8561,171.8819,24661.0
2016-08-09 12:45:00,200.27,200.29,200.26,200.28,7787.0,171.8733,171.8904,171.8647,171.8819,7787.0
2016-08-09 12:50:00,200.27,200.3,200.24,200.29,8044.0,171.8733,171.899,171.8475,171.8904,8044.0
2016-08-09 12:55:00,200.28,200.3,200.23,200.26,7916.0,171.8819,171.899,171.8389,171.8647,7916.0
2016-08-09 13:00:00,200.26,200.31,200.25,200.31,9830.0,171.8647,171.9076,171.8561,171.9076,9830.0
2016-08-09 13:05:00,200.31,200.34,200.28,200.29,15452.0,171.9076,171.9334,171.8819,171.8904,15452.0
2016-08-09 13:10:00,200.28,200.31,200.27,200.27,35971.0,171.8819,171.9076,171.8733,171.8733,35971.0
2016-08-09 13:15:00,200.28,200.33,200.27,200.31,15844.0,171.8819,171.9248,171.8733,171.9076,15844.0
2016-08-09 13:20:00,200.32,200.34,200.31,200.31,8385.0,171.9162,171.9334,171.9076,171.9076,8385.0
2016-08-09 13:25:00,200.3,200.3,200.21,200.25,19709.0,171.899,171.899,171.8218,171.8561,19709.0
2016-08-09 13:30:00,200.26,200.29,200.24,200.28,18402.0,171.8647,171.8904,171.8475,171.8819,18402.0
2016-08-09 13:35:00,200.28,200.3,200.21,200.22,7539.0,171.8819,171.899,171.8218,171.8304,7539.0
2016-08-09 13:40:00,200.22,200.22,200.1,200.11,5075.0,171.8304,171.8304,171.7274,171.736,5075.0
2016-08-09 13:45:00,200.1,200.13,200.09,200.13,6434.0,171.7274,171.7531,171.7188,171.7531,6434.0
2016-08-09 13:50:00,200.14,200.14,200.06,200.08,8917.0,171.7617,171.7617,171.6931,171.7102,8917.0
2016-08-09 13:55:00,200.07,200.16,200.07,200.14,11947.0,171.7016,171.7789,171.7016,171.7617,11947.0
2016-08-09 14:00:00,200.15,200.18,200.12,200.12,9753.0,171.7703,171.796,171.7445,171.7445,9753.0
2016-08-09 14:05:00,200.12,200.12,200.06,200.1,6851.0,171.7445,171.7445,171.6931,171.7274,6851.0
2016-08-09 14:10:00,200.11,200.14,200.08,200.09,11800.0,171.736,171.7617,171.7102,171.7188,11800.0
2016-08-09 14:15:00,200.08,200.16,200.07,200.16,8779.0,171.7102,171.7789,171.7016,171.7789,8779.0
2016-08-09 14:20:00,200.14,200.14,200.06,200.08,11214.0,171.7617,171.7617,171.6931,171.7102,11214.0
2016-08-09 14:25:00,200.07,200.1,200.02,200.02,9978.0,171.7016,171.7274,171.6587,171.6587,9978.0
2016-08-09 14:30:00,200.02,200.03,199.87,199.87,23650.0,171.6587,171.6673,171.53,171.53,23650.0
2016-08-09 14:35:00,199.87,199.95,199.86,199.91,18509.0,171.53,171.5987,171.5214,171.5643,18509.0
2016-08-09 14:40:00,199.91,199.95,199.88,199.95,13278.0,171.5643,171.5987,171.5386,171.5987,13278.0
2016-08-09 14:45:00,199.96,199.96,199.91,199.92,9409.0,171.6072,171.6072,171.5643,171.5729,9409.0
2016-08-09 14:50:00,199.94,200.01,199.94,200.0,14058.0,171.5901,171.6501,171.5901,171.6416,14058.0
2016-08-09 14:55:00,200.01,200.06,200.0,200.06,22426.0,171.6501,171.6931,171.6416,171.6931,22426.0
2016-08-09 15:00:00,200.07,200.08,200.02,200.03,24158.0,171.7016,171.7102,171.6587,171.6673,24158.0
2016-08-09 15:05:00,200.03,200.06,200.02,200.06,14953.0,171.6673,171.6931,171.6587,171.6931,14953.0
2016-08-09 15:10:00,200.06,200.08,199.99,200.01,11136.0,171.6931,171.7102,171.633,171.6501,11136.0
2016-08-09 15:15:00,200.01,200.04,199.97,200.02,12799.0,171.6501,171.6759,171.6158,171.6587,12799.0
2016-08-09 15:20:00,200.01,200.09,200.0,200.08,5818.0,171.6501,171.7188,171.6416,171.7102,5818.0
2016-08-09 15:25:00,200.1,200.17,200.1,200.15,15484.0,171.7274,171.7875,171.7274,171.7703,15484.0
2016-08-09 15:30:00,200.16,200.16,200.09,200.15,28907.0,171.7789,171.7789,171.7188,171.7703,28907.0
2016-08-09 15:35:00,200.15,200.16,200.11,200.15,15676.0,171.7703,171.7789,171.736,171.7703,15676.0
2016-08-09 15:40:00,200.16,200.2,200.12,200.16,20668.0,171.7789,171.8132,171.7445,171.7789,20668.0
2016-08-09 15:45:00,200.16,200.23,200.1,200.2,54541.0,171.7789,171.8389,171.7274,171.8132,54541.0
2016-08-09 15:50:00,200.2,200.21,200.15,200.21,28096.0,171.8132,171.8218,171.7703,171.8218,28096.0
2016-08-09 15:55:00,200.21,200.22,200.13,200.17,87805.0,171.8218,171.8304,171.7531,171.7875,87805.0
2016-08-10 09:30:00,200.34,200.4,200.26,200.26,33401.0,171.9334,171.9848,171.8647,171.8647,33401.0
2016-08-10 09:35:00,200.26,200.28,200.15,200.27,12655.0,171.8647,171.8819,171.7703,171.8733,12655.0
2016-08-10 09:40:00,200.26,200.27,200.13,200.24,17110.0,171.8647,171.8733,171.7531,171.8475,17110.0
2016-08-10 09:45:00,200.17,200.26,200.15,200.16,4583.0,171.7875,171.8647,171.7703,171.7789,4583.0
2016-08-10 09:50:00,200.17,200.18,200.13,200.17,7130.0,171.7875,171.796,171.7531,171.7875,7130.0
2016-08-10 09:55:00,200.21,200.26,200.0,200.0,3128.0,171.8218,171.8647,171.6416,171.6416,3128.0
2016-08-10 10:00:00,200.01,200.06,199.96,200.06,7286.0,171.6501,171.6931,171.6072,171.6931,7286.0
2016-08-10 10:05:00,200.06,200.1,200.03,200.09,12050.0,171.6931,171.7274,171.6673,171.7188,12050.0
2016-08-10 10:10:00,200.08,200.1,200.05,200.06,17120.0,171.7102,171.7274,171.6845,171.6931,17120.0
2016-08-10 10:15:00,200.07,200.11,200.05,200.05,12591.0,171.7016,171.736,171.6845,171.6845,12591.0
2016-08-10 10:20:00,200.12,200.25,200.12,200.21,29292.0,171.7445,171.8561,171.7445,171.8218,29292.0
2016-08-10 10:25:00,200.2,200.2,200.09,200.1,5425.0,171.8132,171.8132,171.7188,171.7274,5425.0
2016-08-10 10:30:00,200.1,200.22,200.08,200.13,6079.0,171.7274,171.8304,171.7102,171.7531,6079.0
2016-08-10 10:35:00,200.15,200.2,200.04,200.06,11257.0,171.7703,171.8132,171.6759,171.6931,11257.0
2016-08-10 10:40:00,200.07,200.13,200.0,200.13,7986.0,171.7016,171.7531,171.6416,171.7531,7986.0
2016-08-10 10:45:00,200.1,200.13,200.07,200.1,5878.0,171.7274,171.7531,171.7016,171.7274,5878.0
2016-08-10 10:50:00,200.1,200.14,200.1,200.11,7983.0,171.7274,171.7617,171.7274,171.736,7983.0
2016-08-10 10:55:00,200.09,200.09,200.0,200.07,26730.0,171.7188,171.7188,171.6416,171.7016,26730.0
2016-08-10 11:00:00,200.09,200.21,200.09,200.21,10466.0,171.7188,171.8218,171.7188,171.8218,10466.0
2016-08-10 11:05:00,200.2,200.21,200.03,200.03,13982.0,171.8132,171.8218,171.6673,171.6673,13982.0
2016-08-10 11:10:00,200.03,200.04,199.9,199.9,31694.0,171.6673,171.6759,171.5557,171.5557,31694.0
2016-08-10 11:15:00,199.89,199.89,199.61,199.61,44794.0,171.5472,171.5472,171.3069,171.3069,44794.0
2016-08-10 11:20:00,199.62,199.66,199.58,199.6,14680.0,171.3154,171.3498,171.2811,171.2983,14680.0
2016-08-10 11:25:00,199.61,199.7,199.6,199.64,15151.0,171.3069,171.3841,171.2983,171.3326,15151.0
2016-08-10 11:30:00,199.63,199.64,199.53,199.56,15204.0,171.324,171.3326,171.2382,171.264,15204.0
2016-08-10 11:35:00,199.53,199.65,199.53,199.63,17188.0,171.2382,171.3412,171.2382,171.324,17188.0
2016-08-10 11:40:00,199.61,199.64,199.59,199.6,11441.0,171.3069,171.3326,171.2897,171.2983,11441.0
2016-08-10 11:45:00,199.59,199.6,199.52,199.58,4124.0,171.2897,171.2983,171.2296,171.2811,4124.0
2016-08-10 11:50:00,199.58,199.66,199.58,199.62,10198.0,171.2811,171.3498,171.2811,171.3154,10198.0
2016-08-10 11:55:00,199.62,199.66,199.58,199.58,6047.0,171.3154,171.3498,171.2811,171.2811,6047.0
2016-08-10 12:00:00,199.58,199.63,199.53,199.63,4747.0,171.2811,171.324,171.2382,171.324,4747.0
2016-08-10 12:05:00,199.65,199.79,199.65,199.78,173337.0,171.3412,171.4613,171.3412,171.4528,173337.0
2016-08-10 12:10:00,199.79,199.8,199.75,199.76,23553.0,171.4613,171.4699,171.427,171.4356,23553.0
2016-08-10 12:15:00,199.77,199.79,199.75,199.79,4784.0,171.4442,171.4613,171.427,171.4613,4784.0
2016-08-10 12:20:00,199.82,199.83,199.75,199.75,8713.0,171.4871,171.4957,171.427,171.427,8713.0
2016-08-10 12:25:00,199.76,199.8,199.76,199.76,4861.0,171.4356,171.4699,171.4356,171.4356,4861.0
2016-08-10 12:30:00,199.75,199.79,199.75,199.77,4195.0,171.427,171.4613,171.427,171.4442,4195.0
2016-08-10 12:35:00,199.78,199.8,199.77,199.8,5552.0,171.4528,171.4699,171.4442,171.4699,5552.0
2016-08-10 12:40:00,199.8,199.81,199.71,199.73,4797.0,171.4699,171.4785,171.3927,171.4098,4797.0
2016-08-10 12:45:00,199.73,199.81,199.72,199.77,9922.0,171.4098,171.4785,171.4013,171.4442,9922.0
2016-08-10 12:50:00,199.8,199.86,199.8,199.85,5107.0,171.4699,171.5214,171.4699,171.5128,5107.0
2016-08-10 12:55:00,199.84,199.87,199.81,199.86,7208.0,171.5042,171.53,171.4785,171.5214,7208.0
2016-08-10 13:00:00,199.88,199.88,199.85,199.85,7454.0,171.5386,171.5386,171.5128,171.5128,7454.0
2016-08-10 13:05:00,199.83,199.85,199.81,199.85,5789.0,171.4957,171.5128,171.4785,171.5128,5789.0
2016-08-10 13:10:00,199.85,199.86,199.79,199.79,8350.0,171.5128,171.5214,171.4613,171.4613,8350.0
2016-08-10 13:15:00,199.76,199.76,199.64,199.66,7991.0,171.4356,171.4356,171.3326,171.3498,7991.0
2016-08-10 13:20:00,199.66,199.69,199.64,199.68,7637.0,171.3498,171.3755,171.3326,171.3669,7637.0
2016-08-10 13:25:00,199.68,199.74,199.68,199.71,18709.0,171.3669,171.4184,171.3669,171.3927,18709.0
2016-08-10 13:30:00,199.7,199.72,199.61,199.63,6284.0,171.3841,171.4013,171.3069,171.324,6284.0
2016-08-10 13:35:00,199.65,199.75,199.64,199.71,7509.0,171.3412,171.427,171.3326,171.3927,7509.0
2016-08-10 13:40:00,199.7,199.82,199.69,199.78,5649.0,171.3841,171.4871,171.3755,171.4528,5649.0
2016-08-10 13:45:00,199.77,199.8,199.75,199.75,4328.0,171.4442,171.4699,171.427,171.427,4328.0
2016-08-10 13:50:00,199.73,199.77,199.72,199.73,9979.0,171.4098,171.4442,171.4013,171.4098,9979.0
2016-08-10 13:55:00,199.76,199.76,199.69,199.69,4079.0,171.4356,171.4356,171.3755,171.3755,4079.0
2016-08-10 14:00:00,199.65,199.74,199.65,199.74,8949.0,171.3412,171.4184,171.3412,171.4184,8949.0
2016-08-10 14:05:00,199.73,199.81,199.61,199.62,8191.0,171.4098,171.4785,171.3069,171.3154,8191.0
2016-08-10 14:10:00,199.61,199.69,199.54,199.56,19872.0,171.3069,171.3755,171.2468,171.264,19872.0
2016-08-10 14:15:00,199.57,199.57,199.43,199.45,22306.0,171.2725,171.2725,171.1524,171.1695,22306.0
2016-08-10 14:20:00,199.48,199.5,199.42,199.49,16572.0,171.1953,171.2125,171.1438,171.2039,16572.0
2016-08-10 14:25:00,199.51,199.51,199.34,199.41,13838.0,171.221,171.221,171.0751,171.1352,13838.0
2016-08-10 14:30:00,199.42,199.44,199.34,199.35,5703.0,171.1438,171.161,171.0751,171.0837,5703.0
2016-08-10 14:35:00,199.36,199.44,199.33,199.39,11887.0,171.0923,171.161,171.0666,171.1181,11887.0
2016-08-10 14:40:00,199.39,199.43,199.38,199.38,16299.0,171.1181,171.1524,171.1095,171.1095,16299.0
2016-08-10 14:45:00,199.38,199.47,199.37,199.46,6136.0,171.1095,171.1867,171.1009,171.1781,6136.0
2016-08-10 14:50:00,199.45,199.49,199.44,199.45,10479.0,171.1695,171.2039,171.161,171.1695,10479.0
2016-08-10 14:55:00,199.44,199.47,199.41,199.44,9063.0,171.161,171.1867,171.1352,171.161,9063.0
2016-08-10 15:00:00,199.43,199.45,199.36,199.43,6751.0,171.1524,171.1695,171.0923,171.1524,6751.0
2016-08-10 15:05:00,199.41,199.53,199.41,199.51,12266.0,171.1352,171.2382,171.1352,171.221,12266.0
2016-08-10 15:10:00,199.52,199.58,199.52,199.58,12315.0,171.2296,171.2811,171.2296,171.2811,12315.0
2016-08-10 15:15:00,199.6,199.65,199.58,199.64,19700.0,171.2983,171.3412,171.2811,171.3326,19700.0
2016-08-10 15:20:00,199.63,199.78,199.61,199.73,18854.0,171.324,171.4528,171.3069,171.4098,18854.0
2016-08-10 15:25:00,199.72,199.74,199.65,199.66,20632.0,171.4013,171.4184,171.3412,171.3498,20632.0
2016-08-10 15:30:00,199.66,199.7,199.65,199.66,9550.0,171.3498,171.3841,171.3412,171.3498,9550.0
2016-08-10 15:35:00,199.67,199.68,199.55,199.56,6471.0,171.3584,171.3669,171.2554,171.264,6471.0
2016-08-10 15:40:00,199.56,199.61,199.47,199.47,7648.0,171.264,171.3069,171.1867,171.1867,7648.0
2016-08-10 15:45:00,199.46,199.54,199.46,199.5,9511.0,171.1781,171.2468,171.1781,171.2125,9511.0
2016-08-10 15:50:00,199.48,199.55,199.41,199.55,25339.0,171.1953,171.2554,171.1352,171.2554,25339.0
2016-08-10 15:55:00,199.55,199.7,199.53,199.7,49154.0,171.2554,171.3841,171.2382,171.3841,49154.0
2016-08-11 09:30:00,200.31,200.42,200.28,200.37,50631.0,171.9076,172.002,171.8819,171.9591,50631.0
2016-08-11 09:35:00,200.39,200.47,200.31,200.36,10792.0,171.9763,172.0449,171.9076,171.9505,10792.0
2016-08-11 09:40:00,200.41,200.47,200.29,200.38,44455.0,171.9934,172.0449,171.8904,171.9677,44455.0
2016-08-11 09:45:00,200.4,200.49,200.31,200.33,14539.0,171.9848,172.0621,171.9076,171.9248,14539.0
2016-08-11 09:50:00,200.34,200.4,200.32,200.4,14694.0,171.9334,171.9848,171.9162,171.9848,14694.0
2016-08-11 09:55:00,200.37,200.39,200.21,200.22,12791.0,171.9591,171.9763,171.8218,171.8304,12791.0
2016-08-11 10:00:00,200.16,200.24,200.16,200.21,19462.0,171.7789,171.8475,171.7789,171.8218,19462.0
2016-08-11 10:05:00,200.22,200.24,200.01,200.03,14429.0,171.8304,171.8475,171.6501,171.6673,14429.0
2016-08-11 10:10:00,200.05,200.1,199.99,200.07,13175.0,171.6845,171.7274,171.633,171.7016,13175.0
2016-08-11 10:15:00,200.09,200.16,200.06,200.13,4249.0,171.7188,171.7789,171.6931,171.7531,4249.0
2016-08-11 10:20:00,200.15,200.19,200.1,200.17,7822.0,171.7703,171.8046,171.7274,171.7875,7822.0
2016-08-11 10:25:00,200.17,200.23,200.17,200.21,6092.0,171.7875,171.8389,171.7875,171.8218,6092.0
2016-08-11 10:30:00,200.22,200.35,200.22,200.29,8858.0,171.8304,171.9419,171.8304,171.8904,8858.0
2016-08-11 10:35:00,200.28,200.55,200.28,200.5,25743.0,171.8819,172.1136,171.8819,172.0707,25743.0
2016-08-11 10:40:00,200.54,200.59,200.49,200.58,27241.0,172.105,172.1479,172.0621,172.1393,27241.0
2016-08-11 10:45:00,200.58,200.64,200.56,200.62,15028.0,172.1393,172.1908,172.1222,172.1737,15028.0
2016-08-11 10:50:00,200.63,200.64,200.55,200.58,9110.0,172.1822,172.1908,172.1136,172.1393,9110.0
2016-08-11 10:55:00,200.59,200.61,200.49,200.52,12860.0,172.1479,172.1651,172.0621,172.0878,12860.0
2016-08-11 11:00:00,200.52,200.56,200.48,200.48,3813.0,172.0878,172.1222,172.0535,172.0535,3813.0
2016-08-11 11:05:00,200.49,200.58,200.49,200.58,4408.0,172.0621,172.1393,172.0621,172.1393,4408.0
2016-08-11 11:10:00,200.59,200.59,200.5,200.5,26305.0,172.1479,172.1479,172.0707,172.0707,26305.0
2016-08-11 11:15:00,200.5,200.53,200.47,200.49,2887.0,172.0707,172.0964,172.0449,172.0621,2887.0
2016-08-11 11:20:00,200.51,200.55,200.5,200.55,8118.0,172.0792,172.1136,172.0707,172.1136,8118.0
2016-08-11 11:25:00,200.54,200.61,200.52,200.6,6036.0,172.105,172.1651,172.0878,172.1565,6036.0
2016-08-11 11:30:00,200.61,200.74,200.58,200.73,14081.0,172.1651,172.2766,172.1393,172.2681,14081.0
2016-08-11 11:35:00,200.75,200.79,200.74,200.74,11167.0,172.2852,172.3195,172.2766,172.2766,11167.0
2016-08-11 11:40:00,200.72,200.73,200.68,200.72,8100.0,172.2595,172.2681,172.2251,172.2595,8100.0
2016-08-11 11:45:00,200.72,200.73,200.69,200.72,9502.0,172.2595,172.2681,172.2337,172.2595,9502.0
2016-08-11 11:50:00,200.7,200.77,200.69,200.7,7247.0,172.2423,172.3024,172.2337,172.2423,7247.0
2016-08-11 11:55:00,200.67,200.73,200.67,200.73,7795.0,172.2166,172.2681,172.2166,172.2681,7795.0
2016-08-11 12:00:00,200.73,200.74,200.67,200.7,4899.0,172.2681,172.2766,172.2166,172.2423,4899.0
2016-08-11 12:05:00,200.69,200.71,200.67,200.68,6663.0,172.2337,172.2509,172.2166,172.2251,6663.0
2016-08-11 12:10:00,200.71,200.73,200.68,200.68,21178.0,172.2509,172.2681,172.2251,172.2251,21178.0
2016-08-11 12:15:00,200.7,200.71,200.63,200.65,8259.0,172.2423,172.2509,172.1822,172.1994,8259.0
2016-08-11 12:20:00,200.66,200.73,200.64,200.73,13460.0,172.208,172.2681,172.1908,172.2681,13460.0
2016-08-11 12:25:00,200.73,200.73,200.65,200.66,13437.0,172.2681,172.2681,172.1994,172.208,13437.0
2016-08-11 12:30:00,200.68,200.74,200.68,200.7,8449.0,172.2251,172.2766,172.2251,172.2423,8449.0
2016-08-11 12:35:00,200.7,200.72,200.65,200.65,12411.0,172.2423,172.2595,172.1994,172.1994,12411.0
2016-08-11 12:40:00,200.66,200.7,200.63,200.7,2343.0,172.208,172.2423,172.1822,172.2423,2343.0
2016-08-11 12:45:00,200.69,200.69,200.63,200.66,3326.0,172.2337,172.2337,172.1822,172.208,3326.0
2016-08-11 12:50:00,200.66,200.69,200.64,200.67,64434.0,172.208,172.2337,172.1908,172.2166,64434.0
2016-08-11 12:55:00,200.68,200.7,200.66,200.68,189331.0,172.2251,172.2423,172.208,172.2251,189331.0
2016-08-11 13:00:00,200.71,200.77,200.68,200.77,11517.0,172.2509,172.3024,172.2251,172.3024,11517.0
2016-08-11 13:05:00,200.77,200.79,200.76,200.76,4492.0,172.3024,172.3195,172.2938,172.2938,4492.0
2016-08-11 13:10:00,200.76,200.77,200.72,200.72,2379.0,172.2938,172.3024,172.2595,172.2595,2379.0
2016-08-11 13:15:00,200.71,200.73,200.68,200.68,3032.0,172.2509,172.2681,172.2251,172.2251,3032.0
2016-08-11 13:20:00,200.68,200.72,200.65,200.66,10879.0,172.2251,172.2595,172.1994,172.208,10879.0
2016-08-11 13:25:00,200.66,200.68,200.64,200.66,4566.0,172.208,172.2251,172.1908,172.208,4566.0
2016-08-11 13:30:00,200.68,200.7,200.65,200.65,5587.0,172.2251,172.2423,172.1994,172.1994,5587.0
2016-08-11 13:35:00,200.65,200.67,200.64,200.66,2429.0,172.1994,172.2166,172.1908,172.208,2429.0
2016-08-11 13:40:00,200.65,200.68,200.64,200.68,2670.0,172.1994,172.2251,172.1908,172.2251,2670.0
2016-08-11 13:45:00,200.67,200.71,200.66,200.71,4306.0,172.2166,172.2509,172.208,172.2509,4306.0
2016-08-11 13:50:00,200.72,200.77,200.7,200.75,6505.0,172.2595,172.3024,172.2423,172.2852,6505.0
2016-08-11 13:55:00,200.75,200.75,200.67,200.68,4117.0,172.2852,172.2852,172.2166,172.2251,4117.0
2016-08-11 14:00:00,200.68,200.77,200.68,200.76,2865.0,172.2251,172.3024,172.2251,172.2938,2865.0
2016-08-11 14:05:00,200.77,200.83,200.77,200.79,10236.0,172.3024,172.3539,172.3024,172.3195,10236.0
2016-08-11 14:10:00,200.78,200.87,200.78,200.83,7145.0,172.311,172.3882,172.311,172.3539,7145.0
2016-08-11 14:15:00,200.85,200.85,200.76,200.77,4377.0,172.371,172.371,172.2938,172.3024,4377.0
2016-08-11 14:20:00,200.77,200.8,200.75,200.79,4662.0,172.3024,172.3281,172.2852,172.3195,4662.0
2016-08-11 14:25:00,200.79,200.85,200.78,200.8,26885.0,172.3195,172.371,172.311,172.3281,26885.0
2016-08-11 14:30:00,200.8,200.8,200.7,200.77,17427.0,172.3281,172.3281,172.2423,172.3024,17427.0
2016-08-11 14:35:00,200.77,200.8,200.73,200.75,9046.0,172.3024,172.3281,172.2681,172.2852,9046.0
2016-08-11 14:40:00,200.74,200.77,200.72,200.75,4791.0,172.2766,172.3024,172.2595,172.2852,4791.0
2016-08-11 14:45:00,200.76,200.77,200.71,200.73,14507.0,172.2938,172.3024,172.2509,172.2681,14507.0
2016-08-11 14:50:00,200.73,200.81,200.72,200.74,27358.0,172.2681,172.3367,172.2595,172.2766,27358.0
2016-08-11 14:55:00,200.72,200.72,200.53,200.65,49482.0,172.2595,172.2595,172.0964,172.1994,49482.0
2016-08-11 15:00:00,200.64,200.71,200.62,200.69,12654.0,172.1908,172.2509,172.1737,172.2337,12654.0
2016-08-11 15:05:00,200.68,200.71,200.63,200.7,15265.0,172.2251,172.2509,172.1822,172.2423,15265.0
2016-08-11 15:10:00,200.71,200.73,200.7,200.72,2673.0,172.2509,172.2681,172.2423,172.2595,2673.0
2016-08-11 15:15:00,200.71,200.71,200.63,200.67,11974.0,172.2509,172.2509,172.1822,172.2166,11974.0
2016-08-11 15:20:00,200.68,200.69,200.65,200.66,7199.0,172.2251,172.2337,172.1994,172.208,7199.0
2016-08-11 15:25:00,200.66,200.67,200.63,200.67,32884.0,172.208,172.2166,172.1822,172.2166,32884.0
2016-08-11 15:30:00,200.65,200.71,200.65,200.71,11073.0,172.1994,172.2509,172.1994,172.2509,11073.0
2016-08-11 15:35:00,200.73,200.76,200.69,200.76,65227.0,172.2681,172.2938,172.2337,172.2938,65227.0
2016-08-11 15:40:00,200.77,200.82,200.75,200.82,6997.0,172.3024,172.3453,172.2852,172.3453,6997.0
2016-08-11 15:45:00,200.81,200.89,200.81,200.83,14267.0,172.3367,172.4054,172.3367,172.3539,14267.0
2016-08-11 15:50:00,200.83,200.83,200.77,200.78,119040.0,172.3539,172.3539,172.3024,172.311,119040.0
2016-08-11 15:55:00,200.76,200.77,200.64,200.65,208822.0,172.2938,172.3024,172.1908,172.1994,208822.0
2016-08-12 09:30:00,200.32,200.43,200.15,200.41,65365.0,171.9162,172.0106,171.7703,171.9934,65365.0
2016-08-12 09:35:00,200.4,200.46,200.19,200.2,60578.0,171.9848,172.0363,171.8046,171.8132,60578.0
2016-08-12 09:40:00,200.24,200.41,200.21,200.38,14552.0,171.8475,171.9934,171.8218,171.9677,14552.0
2016-08-12 09:45:00,200.38,200.38,200.29,200.35,10028.0,171.9677,171.9677,171.8904,171.9419,10028.0
2016-08-12 09:50:00,200.33,200.41,200.27,200.35,22680.0,171.9248,171.9934,171.8733,171.9419,22680.0
2016-08-12 09:55:00,200.36,200.41,200.35,200.38,14227.0,171.9505,171.9934,171.9419,171.9677,14227.0
2016-08-12 10:00:00,200.38,200.5,200.35,200.45,15704.0,171.9677,172.0707,171.9419,172.0278,15704.0
2016-08-12 10:05:00,200.43,200.44,200.29,200.39,13799.0,172.0106,172.0192,171.8904,171.9763,13799.0
2016-08-12 10:10:00,200.43,200.5,200.36,200.48,81582.0,172.0106,172.0707,171.9505,172.0535,81582.0
2016-08-12 10:15:00,200.48,200.51,200.44,200.46,26948.0,172.0535,172.0792,172.0192,172.0363,26948.0
2016-08-12 10:20:00,200.43,200.51,200.35,200.5,7207.0,172.0106,172.0792,171.9419,172.0707,7207.0
2016-08-12 10:25:00,200.5,200.54,200.41,200.41,6290.0,172.0707,172.105,171.9934,171.9934,6290.0
2016-08-12 10:30:00,200.42,200.49,200.4,200.42,10910.0,172.002,172.0621,171.9848,172.002,10910.0
2016-08-12 10:35:00,200.4,200.49,200.4,200.47,10353.0,171.9848,172.0621,171.9848,172.0449,10353.0
2016-08-12 10:40:00,200.46,200.46,200.41,200.45,41270.0,172.0363,172.0363,171.9934,172.0278,41270.0
2016-08-12 10:45:00,200.46,200.55,200.45,200.53,7750.0,172.0363,172.1136,172.0278,172.0964,7750.0
2016-08-12 10:50:00,200.53,200.61,200.51,200.59,11852.0,172.0964,172.1651,172.0792,172.1479,11852.0
2016-08-12 10:55:00,200.61,200.65,200.58,200.58,16817.0,172.1651,172.1994,172.1393,172.1393,16817.0
2016-08-12 11:00:00,200.63,200.66,200.61,200.63,4721.0,172.1822,172.208,172.1651,172.1822,4721.0
2016-08-12 11:05:00,200.64,200.64,200.6,200.61,8206.0,172.1908,172.1908,172.1565,172.1651,8206.0
2016-08-12 11:10:00,200.62,200.62,200.56,200.58,5819.0,172.1737,172.1737,172.1222,172.1393,5819.0
2016-08-12 11:15:00,200.58,200.63,200.58,200.61,5162.0,172.1393,172.1822,172.1393,172.1651,5162.0
2016-08-12 11:20:00,200.6,200.68,200.59,200.65,115451.0,172.1565,172.2251,172.1479,172.1994,115451.0
2016-08-12 11:25:00,200.65,200.67,200.62,200.66,33669.0,172.1994,172.2166,172.1737,172.208,33669.0
2016-08-12 11:30:00,200.68,200.7,200.59,200.62,81799.0,172.2251,172.2423,172.1479,172.1737,81799.0
2016-08-12 11:35:00,200.61,200.62,200.55,200.55,11503.0,172.1651,172.1737,172.1136,172.1136,11503.0
2016-08-12 11:40:00,200.55,200.56,200.45,200.5,17315.0,172.1136,172.1222,172.0278,172.0707,17315.0
2016-08-12 11:45:00,200.51,200.52,200.48,200.5,18357.0,172.0792,172.0878,172.0535,172.0707,18357.0
2016-08-12 11:50:00,200.49,200.5,200.41,200.42,12006.0,172.0621,172.0707,171.9934,172.002,12006.0
2016-08-12 11:55:00,200.42,200.5,200.42,200.48,12350.0,172.002,172.0707,172.002,172.0535,12350.0
2016-08-12 12:00:00,200.48,200.51,200.46,200.48,66261.0,172.0535,172.0792,172.0363,172.0535,66261.0
2016-08-12 12:05:00,200.47,200.47,200.32,200.37,12616.0,172.0449,172.0449,171.9162,171.9591,12616.0
2016-08-12 12:10:00,200.37,200.42,200.35,200.37,16630.0,171.9591,172.002,171.9419,171.9591,16630.0
2016-08-12 12:15:00,200.37,200.37,200.26,200.32,26695.0,171.9591,171.9591,171.8647,171.9162,26695.0
2016-08-12 12:20:00,200.28,200.37,200.28,200.35,6985.0,171.8819,171.9591,171.8819,171.9419,6985.0
2016-08-12 12:25:00,200.35,200.41,200.31,200.35,38912.0,171.9419,171.9934,171.9076,171.9419,38912.0
2016-08-12 12:30:00,200.34,200.37,200.34,200.36,2800.0,171.9334,171.9591,171.9334,171.9505,2800.0
2016-08-12 12:35:00,200.37,200.43,200.36,200.41,8025.0,171.9591,172.0106,171.9505,171.9934,8025.0
2016-08-12 12:40:00,200.41,200.43,200.38,200.42,5677.0,171.9934,172.0106,171.9677,172.002,5677.0
2016-08-12 12:45:00,200.39,200.42,200.36,200.37,12936.0,171.9763,172.002,171.9505,171.9591,12936.0
2016-08-12 12:50:00,200.36,200.38,200.32,200.32,14366.0,171.9505,171.9677,171.9162,171.9162,14366.0
2016-08-12 12:55:00,200.33,200.35,200.3,200.31,5483.0,171.9248,171.9419,171.899,171.9076,5483.0
2016-08-12 13:00:00,200.3,200.31,200.17,200.17,8708.0,171.899,171.9076,171.7875,171.7875,8708.0
2016-08-12 13:05:00,200.18,200.18,200.04,200.1,13574.0,171.796,171.796,171.6759,171.7274,13574.0
2016-08-12 13:10:00,200.1,200.19,200.09,200.19,15875.0,171.7274,171.8046,171.7188,171.8046,15875.0
2016-08-12 13:15:00,200.18,200.2,200.16,200.19,154175.0,171.796,171.8132,171.7789,171.8046,154175.0
2016-08-12 13:20:00,200.19,200.21,200.16,200.17,5914.0,171.8046,171.8218,171.7789,171.7875,5914.0
2016-08-12 13:25:00,200.18,200.25,200.18,200.25,4034.0,171.796,171.8561,171.796,171.8561,4034.0
2016-08-12 13:30:00,200.25,200.25,200.2,200.22,13251.0,171.8561,171.8561,171.8132,171.8304,13251.0
2016-08-12 13:35:00,200.24,200.24,200.18,200.2,4582.0,171.8475,171.8475,171.796,171.8132,4582.0
2016-08-12 13:40:00,200.21,200.24,200.2,200.2,8239.0,171.8218,171.8475,171.8132,171.8132,8239.0
2016-08-12 13:45:00,200.22,200.22,200.14,200.14,4317.0,171.8304,171.8304,171.7617,171.7617,4317.0
2016-08-12 13:50:00,200.13,200.21,200.13,200.19,5509.0,171.7531,171.8218,171.7531,171.8046,5509.0
2016-08-12 13:55:00,200.18,200.21,200.15,200.17,13903.0,171.796,171.8218,171.7703,171.7875,13903.0
2016-08-12 14:00:00,200.14,200.17,200.13,200.14,3178.0,171.7617,171.7875,171.7531,171.7617,3178.0
2016-08-12 14:05:00,200.12,200.24,200.11,200.22,23583.0,171.7445,171.8475,171.736,171.8304,23583.0
2016-08-12 14:10:00,200.22,200.28,200.2,200.28,26492.0,171.8304,171.8819,171.8132,171.8819,26492.0
2016-08-12 14:15:00,200.29,200.29,200.24,200.27,9162.0,171.8904,171.8904,171.8475,171.8733,9162.0
2016-08-12 14:20:00,200.23,200.28,200.23,200.28,7692.0,171.8389,171.8819,171.8389,171.8819,7692.0
2016-08-12 14:25:00,200.29,200.3,200.24,200.26,3451.0,171.8904,171.899,171.8475,171.8647,3451.0
2016-08-12 14:30:00,200.26,200.28,200.25,200.27,7151.0,171.8647,171.8819,171.8561,171.8733,7151.0
2016-08-12 14:35:00,200.27,200.28,200.25,200.27,3521.0,171.8733,171.8819,171.8561,171.8733,3521.0
2016-08-12 14:40:00,200.28,200.33,200.25,200.33,4413.0,171.8819,171.9248,171.8561,171.9248,4413.0
2016-08-12 14:45:00,200.34,200.39,200.32,200.37,9792.0,171.9334,171.9763,171.9162,171.9591,9792.0
2016-08-12 14:50:00,200.37,200.38,200.31,200.33,9153.0,171.9591,171.9677,171.9076,171.9248,9153.0
2016-08-12 14:55:00,200.3,200.34,200.29,200.33,13191.0,171.899,171.9334,171.8904,171.9248,13191.0
2016-08-12 15:00:00,200.34,200.36,200.33,200.35,7547.0,171.9334,171.9505,171.9248,171.9419,7547.0
2016-08-12 15:05:00,200.33,200.36,200.3,200.34,18657.0,171.9248,171.9505,171.899,171.9334,18657.0
2016-08-12 15:10:00,200.36,200.37,200.3,200.35,5764.0,171.9505,171.9591,171.899,171.9419,5764.0
2016-08-12 15:15:00,200.34,200.36,200.28,200.31,13418.0,171.9334,171.9505,171.8819,171.9076,13418.0
2016-08-12 15:20:00,200.31,200.31,200.28,200.31,7258.0,171.9076,171.9076,171.8819,171.9076,7258.0
2016-08-12 15:25:00,200.31,200.37,200.3,200.37,6917.0,171.9076,171.9591,171.899,171.9591,6917.0
2016-08-12 15:30:00,200.37,200.47,200.33,200.47,18401.0,171.9591,172.0449,171.9248,172.0449,18401.0
2016-08-12 15:35:00,200.45,200.52,200.44,200.48,12162.0,172.0278,172.0878,172.0192,172.0535,12162.0
2016-08-12 15:40:00,200.49,200.55,200.49,200.55,12402.0,172.0621,172.1136,172.0621,172.1136,12402.0
2016-08-12 15:45:00,200.54,200.54,200.46,200.49,16824.0,172.105,172.105,172.0363,172.0621,16824.0
2016-08-12 15:50:00,200.49,200.5,200.43,200.46,35345.0,172.0621,172.0707,172.0106,172.0363,35345.0
2016-08-12 15:55:00,200.47,200.5,200.42,200.44,96418.0,172.0449,172.0707,172.002,172.0192,96418.0
2016-08-15 09:30:00,200.89,201.0,200.85,200.93,45650.0,172.4054,172.4998,172.371,172.4397,45650.0
2016-08-15 09:35:00,200.93,201.12,200.92,201.05,23407.0,172.4397,172.6028,172.4311,172.5427,23407.0
2016-08-15 09:40:00,201.07,201.14,201.04,201.14,6867.0,172.5598,172.6199,172.5341,172.6199,6867.0
2016-08-15 09:45:00,201.14,201.15,201.06,201.15,24840.0,172.6199,172.6285,172.5513,172.6285,24840.0
2016-08-15 09:50:00,201.13,201.15,201.09,201.09,5662.0,172.6113,172.6285,172.577,172.577,5662.0
2016-08-15 09:55:00,201.06,201.11,200.96,201.03,38333.0,172.5513,172.5942,172.4654,172.5255,38333.0
2016-08-15 10:00:00,201.05,201.11,201.04,201.08,3667.0,172.5427,172.5942,172.5341,172.5684,3667.0
2016-08-15 10:05:00,201.09,201.1,201.03,201.07,4073.0,172.577,172.5856,172.5255,172.5598,4073.0
2016-08-15 10:10:00,201.09,201.12,201.03,201.11,4375.0,172.577,172.6028,172.5255,172.5942,4375.0
2016-08-15 10:15:00,201.11,201.15,201.08,201.11,6661.0,172.5942,172.6285,172.5684,172.5942,6661.0
2016-08-15 10:20:00,201.12,201.23,201.12,201.22,8000.0,172.6028,172.6972,172.6028,172.6886,8000.0
2016-08-15 10:25:00,201.22,201.26,201.2,201.22,4380.0,172.6886,172.7229,172.6714,172.6886,4380.0
2016-08-15 10:30:00,201.26,201.31,201.26,201.27,9454.0,172.7229,172.7658,172.7229,172.7315,9454.0
2016-08-15 10:35:00,201.3,201.32,201.26,201.31,7216.0,172.7572,172.7744,172.7229,172.7658,7216.0
2016-08-15 10:40:00,201.32,201.39,201.31,201.33,2604.0,172.7744,172.8345,172.7658,172.783,2604.0
2016-08-15 10:45:00,201.32,201.36,201.3,201.32,6780.0,172.7744,172.8087,172.7572,172.7744,6780.0
2016-08-15 10:50:00,201.33,201.33,201.27,201.3,11969.0,172.783,172.783,172.7315,172.7572,11969.0
2016-08-15 10:55:00,201.31,201.34,201.28,201.3,7296.0,172.7658,172.7916,172.7401,172.7572,7296.0
2016-08-15 11:00:00,201.34,201.38,201.32,201.35,3401.0,172.7916,172.8259,172.7744,172.8001,3401.0
2016-08-15 11:05:00,201.34,201.35,201.29,201.35,2239.0,172.7916,172.8001,172.7486,172.8001,2239.0
2016-08-15 11:10:00,201.35,201.36,201.32,201.32,4194.0,172.8001,172.8087,172.7744,172.7744,4194.0
2016-08-15 11:15:00,201.35,201.39,201.34,201.38,4715.0,172.8001,172.8345,172.7916,172.8259,4715.0
2016-08-15 11:20:00,201.38,201.39,201.36,201.37,6335.0,172.8259,172.8345,172.8087,172.8173,6335.0
2016-08-15 11:25:00,201.38,201.41,201.38,201.39,12210.0,172.8259,172.8516,172.8259,172.8345,12210.0
2016-08-15 11:30:00,201.38,201.4,201.34,201.36,8929.0,172.8259,172.8431,172.7916,172.8087,8929.0
2016-08-15 11:35:00,201.35,201.39,201.34,201.37,5850.0,172.8001,172.8345,172.7916,172.8173,5850.0
2016-08-15 11:40:00,201.37,201.38,201.33,201.37,17429.0,172.8173,172.8259,172.783,172.8173,17429.0
2016-08-15 11:45:00,201.35,201.35,201.28,201.3,11448.0,172.8001,172.8001,172.7401,172.7572,11448.0
2016-08-15 11:50:00,201.3,201.32,201.27,201.29,4284.0,172.7572,172.7744,172.7315,172.7486,4284.0
2016-08-15 11:55:00,201.29,201.3,201.28,201.29,3214.0,172.7486,172.7572,172.7401,172.7486,3214.0
2016-08-15 12:00:00,201.29,201.33,201.28,201.32,5954.0,172.7486,172.783,172.7401,172.7744,5954.0
2016-08-15 12:05:00,201.32,201.36,201.31,201.34,4627.0,172.7744,172.8087,172.7658,172.7916,4627.0
2016-08-15 12:10:00,201.35,201.36,201.34,201.35,4442.0,172.8001,172.8087,172.7916,172.8001,4442.0
2016-08-15 12:15:00,201.34,201.37,201.33,201.33,7669.0,172.7916,172.8173,172.783,172.783,7669.0
2016-08-15 12:20:00,201.34,201.39,201.34,201.39,3298.0,172.7916,172.8345,172.7916,172.8345,3298.0
2016-08-15 12:25:00,201.39,201.4,201.37,201.38,7192.0,172.8345,172.8431,172.8173,172.8259,7192.0
2016-08-15 12:30:00,201.37,201.38,201.35,201.36,17223.0,172.8173,172.8259,172.8001,172.8087,17223.0
2016-08-15 12:35:00,201.38,201.38,201.34,201.34,11232.0,172.8259,172.8259,172.7916,172.7916,11232.0
2016-08-15 12:40:00,201.34,201.36,201.3,201.34,29329.0,172.7916,172.8087,172.7572,172.7916,29329.0
2016-08-15 12:45:00,201.35,201.35,201.3,201.31,13637.0,172.8001,172.8001,172.7572,172.7658,13637.0
2016-08-15 12:50:00,201.31,201.35,201.3,201.32,48568.0,172.7658,172.8001,172.7572,172.7744,48568.0
2016-08-15 12:55:00,201.31,201.32,201.28,201.32,13116.0,172.7658,172.7744,172.7401,172.7744,13116.0
2016-08-15 13:00:00,201.32,201.34,201.31,201.33,33421.0,172.7744,172.7916,172.7658,172.783,33421.0
2016-08-15 13:05:00,201.32,201.33,201.27,201.27,52846.0,172.7744,172.783,172.7315,172.7315,52846.0
2016-08-15 13:10:00,201.24,201.28,201.24,201.25,14222.0,172.7057,172.7401,172.7057,172.7143,14222.0
2016-08-15 13:15:00,201.27,201.31,201.25,201.28,4654.0,172.7315,172.7658,172.7143,172.7401,4654.0
2016-08-15 13:20:00,201.28,201.3,201.27,201.28,5922.0,172.7401,172.7572,172.7315,172.7401,5922.0
2016-08-15 13:25:00,201.29,201.32,201.28,201.32,4572.0,172.7486,172.7744,172.7401,172.7744,4572.0
2016-08-15 13:30:00,201.33,201.36,201.32,201.33,25517.0,172.783,172.8087,172.7744,172.783,25517.0
2016-08-15 13:35:00,201.33,201.34,201.3,201.31,7570.0,172.783,172.7916,172.7572,172.7658,7570.0
2016-08-15 13:40:00,201.31,201.38,201.31,201.35,6910.0,172.7658,172.8259,172.7658,172.8001,6910.0
2016-08-15 13:45:00,201.35,201.38,201.34,201.37,7982.0,172.8001,172.8259,172.7916,172.8173,7982.0
2016-08-15 13:50:00,201.37,201.37,201.32,201.34,7900.0,172.8173,172.8173,172.7744,172.7916,7900.0
2016-08-15 13:55:00,201.33,201.33,201.29,201.29,3463.0,172.783,172.783,172.7486,172.7486,3463.0
2016-08-15 14:00:00,201.28,201.3,201.25,201.27,1909.0,172.7401,172.7572,172.7143,172.7315,1909.0
2016-08-15 14:05:00,201.26,201.27,201.25,201.25,16256.0,172.7229,172.7315,172.7143,172.7143,16256.0
2016-08-15 14:10:00,201.23,201.26,201.22,201.24,13597.0,172.6972,172.7229,172.6886,172.7057,13597.0
2016-08-15 14:15:00,201.25,201.26,201.22,201.25,12176.0,172.7143,172.7229,172.6886,172.7143,12176.0
2016-08-15 14:20:00,201.22,201.26,201.22,201.24,8803.0,172.6886,172.7229,172.6886,172.7057,8803.0
2016-08-15 14:25:00,201.25,201.26,201.23,201.25,5340.0,172.7143,172.7229,172.6972,172.7143,5340.0
2016-08-15 14:30:00,201.24,201.29,201.23,201.26,7084.0,172.7057,172.7486,172.6972,172.7229,7084.0
2016-08-15 14:35:00,201.27,201.3,201.25,201.3,11592.0,172.7315,172.7572,172.7143,172.7572,11592.0
2016-08-15 14:40:00,201.3,201.32,201.29,201.31,14068.0,172.7572,172.7744,172.7486,172.7658,14068.0
2016-08-15 14:45:00,201.31,201.36,201.3,201.35,9930.0,172.7658,172.8087,172.7572,172.8001,9930.0
2016-08-15 14:50:00,201.35,201.36,201.32,201.33,6910.0,172.8001,172.8087,172.7744,172.783,6910.0
2016-08-15 14:55:00,201.32,201.32,201.28,201.29,18773.0,172.7744,172.7744,172.7401,172.7486,18773.0
2016-08-15 15:00:00,201.32,201.33,201.28,201.29,12901.0,172.7744,172.783,172.7401,172.7486,12901.0
2016-08-15 15:05:00,201.28,201.33,201.27,201.32,6136.0,172.7401,172.783,172.7315,172.7744,6136.0
2016-08-15 15:10:00,201.31,201.33,201.26,201.26,5020.0,172.7658,172.783,172.7229,172.7229,5020.0
2016-08-15 15:15:00,201.26,201.28,201.15,201.18,19851.0,172.7229,172.7401,172.6285,172.6542,19851.0
2016-08-15 15:20:00,201.18,201.19,201.15,201.16,10300.0,172.6542,172.6628,172.6285,172.6371,10300.0
2016-08-15 15:25:00,201.16,201.2,201.15,201.19,3874.0,172.6371,172.6714,172.6285,172.6628,3874.0
2016-08-15 15:30:00,201.18,201.21,201.17,201.18,9539.0,172.6542,172.68,172.6457,172.6542,9539.0
2016-08-15 15:35:00,201.2,201.21,201.15,201.15,6313.0,172.6714,172.68,172.6285,172.6285,6313.0
2016-08-15 15:40:00,201.17,201.24,201.16,201.21,35393.0,172.6457,172.7057,172.6371,172.68,35393.0
2016-08-15 15:45:00,201.2,201.2,201.13,201.14,15839.0,172.6714,172.6714,172.6113,172.6199,15839.0
2016-08-15 15:50:00,201.14,201.16,201.08,201.1,26454.0,172.6199,172.6371,172.5684,172.5856,26454.0
2016-08-15 15:55:00,201.1,201.11,201.03,201.08,43260.0,172.5856,172.5942,172.5255,172.5684,43260.0
2016-08-16 09:30:00,200.58,200.62,200.34,200.39,37400.0,172.1393,172.1737,171.9334,171.9763,37400.0
2016-08-16 09:35:00,200.38,200.39,200.18,200.27,33770.0,171.9677,171.9763,171.796,171.8733,33770.0
2016-08-16 09:40:00,200.24,200.34,200.23,200.25,8306.0,171.8475,171.9334,171.8389,171.8561,8306.0
2016-08-16 09:45:00,200.23,200.3,200.2,200.29,17317.0,171.8389,171.899,171.8132,171.8904,17317.0
2016-08-16 09:50:00,200.29,200.39,200.27,200.37,18699.0,171.8904,171.9763,171.8733,171.9591,18699.0
2016-08-16 09:55:00,200.35,200.43,200.33,200.41,9642.0,171.9419,172.0106,171.9248,171.9934,9642.0
2016-08-16 10:00:00,200.39,200.59,200.37,200.59,8020.0,171.9763,172.1479,171.9591,172.1479,8020.0
2016-08-16 10:05:00,200.57,200.66,200.5,200.52,23296.0,172.1307,172.208,172.0707,172.0878,23296.0
2016-08-16 10:10:00,200.53,200.6,200.53,200.58,8346.0,172.0964,172.1565,172.0964,172.1393,8346.0
2016-08-16 10:15:00,200.56,200.56,200.43,200.44,20088.0,172.1222,172.1222,172.0106,172.0192,20088.0
2016-08-16 10:20:00,200.42,200.49,200.37,200.47,257450.0,172.002,172.0621,171.9591,172.0449,257450.0
2016-08-16 10:25:00,200.49,200.49,200.36,200.4,15686.0,172.0621,172.0621,171.9505,171.9848,15686.0
2016-08-16 10:30:00,200.41,200.43,200.31,200.36,48778.0,171.9934,172.0106,171.9076,171.9505,48778.0
2016-08-16 10:35:00,200.36,200.49,200.36,200.47,6773.0,171.9505,172.0621,171.9505,172.0449,6773.0
2016-08-16 10:40:00,200.45,200.51,200.38,200.38,26048.0,172.0278,172.0792,171.9677,171.9677,26048.0
2016-08-16 10:45:00,200.37,200.42,200.31,200.41,5025.0,171.9591,172.002,171.9076,171.9934,5025.0
2016-08-16 10:50:00,200.38,200.4,200.32,200.33,10458.0,171.9677,171.9848,171.9162,171.9248,10458.0
2016-08-16 10:55:00,200.34,200.34,200.23,200.3,37913.0,171.9334,171.9334,171.8389,171.899,37913.0
2016-08-16 11:00:00,200.28,200.38,200.28,200.37,7228.0,171.8819,171.9677,171.8819,171.9591,7228.0
2016-08-16 11:05:00,200.38,200.43,200.37,200.42,3453.0,171.9677,172.0106,171.9591,172.002,3453.0
2016-08-16 11:10:00,200.43,200.5,200.43,200.46,3170.0,172.0106,172.0707,172.0106,172.0363,3170.0
2016-08-16 11:15:00,200.47,200.6,200.47,200.57,3259.0,172.0449,172.1565,172.0449,172.1307,3259.0
2016-08-16 11:20:00,200.59,200.6,200.52,200.53,6931.0,172.1479,172.1565,172.0878,172.0964,6931.0
2016-08-16 11:25:00,200.55,200.56,200.47,200.53,125847.0,172.1136,172.1222,172.0449,172.0964,125847.0
2016-08-16 11:30:00,200.51,200.54,200.36,200.38,101199.0,172.0792,172.105,171.9505,171.9677,101199.0
2016-08-16 11:35:00,200.38,200.41,200.35,200.38,7513.0,171.9677,171.9934,171.9419,171.9677,7513.0
2016-08-16 11:40:00,200.38,200.43,200.33,200.34,12130.0,171.9677,172.0106,171.9248,171.9334,12130.0
2016-08-16 11:45:00,200.35,200.4,200.33,200.4,5235.0,171.9419,171.9848,171.9248,171.9848,5235.0
2016-08-16 11:50:00,200.41,200.42,200.4,200.41,5217.0,171.9934,172.002,171.9848,171.9934,5217.0
2016-08-16 11:55:00,200.41,200.51,200.4,200.49,7930.0,171.9934,172.0792,171.9848,172.0621,7930.0
2016-08-16 12:00:00,200.43,200.44,200.36,200.38,16635.0,172.0106,172.0192,171.9505,171.9677,16635.0
2016-08-16 12:05:00,200.39,200.42,200.37,200.41,7705.0,171.9763,172.002,171.9591,171.9934,7705.0
2016-08-16 12:10:00,200.41,200.44,200.39,200.43,3880.0,171.9934,172.0192,171.9763,172.0106,3880.0
2016-08-16 12:15:00,200.42,200.44,200.39,200.44,3700.0,172.002,172.0192,171.9763,172.0192,3700.0
2016-08-16 12:20:00,200.45,200.46,200.39,200.39,5822.0,172.0278,172.0363,171.9763,171.9763,5822.0
2016-08-16 12:25:00,200.41,200.44,200.35,200.36,36514.0,171.9934,172.0192,171.9419,171.9505,36514.0
2016-08-16 12:30:00,200.35,200.37,200.33,200.33,3981.0,171.9419,171.9591,171.9248,171.9248,3981.0
2016-08-16 12:35:00,200.35,200.38,200.34,200.38,17752.0,171.9419,171.9677,171.9334,171.9677,17752.0
2016-08-16 12:40:00,200.4,200.51,200.39,200.51,23490.0,171.9848,172.0792,171.9763,172.0792,23490.0
2016-08-16 12:45:00,200.49,200.57,200.49,200.56,9030.0,172.0621,172.1307,172.0621,172.1222,9030.0
2016-08-16 12:50:00,200.56,200.57,200.5,200.51,4420.0,172.1222,172.1307,172.0707,172.0792,4420.0
2016-08-16 12:55:00,200.5,200.53,200.49,200.53,9158.0,172.0707,172.0964,172.0621,172.0964,9158.0
2016-08-16 13:00:00,200.53,200.56,200.51,200.54,1845.0,172.0964,172.1222,172.0792,172.105,1845.0
2016-08-16 13:05:00,200.55,200.56,200.48,200.48,7411.0,172.1136,172.1222,172.0535,172.0535,7411.0
2016-08-16 13:10:00,200.48,200.5,200.39,200.4,10215.0,172.0535,172.0707,171.9763,171.9848,10215.0
2016-08-16 13:15:00,200.37,200.37,200.27,200.27,35976.0,171.9591,171.9591,171.8733,171.8733,35976.0
2016-08-16 13:20:00,200.28,200.28,200.2,200.2,2800.0,171.8819,171.8819,171.8132,171.8132,2800.0
2016-08-16 13:25:00,200.2,200.3,200.17,200.28,39006.0,171.8132,171.899,171.7875,171.8819,39006.0
2016-08-16 13:30:00,200.28,200.28,200.2,200.21,48204.0,171.8819,171.8819,171.8132,171.8218,48204.0
2016-08-16 13:35:00,200.21,200.25,200.19,200.23,11460.0,171.8218,171.8561,171.8046,171.8389,11460.0
2016-08-16 13:40:00,200.26,200.27,200.2,200.21,10109.0,171.8647,171.8733,171.8132,171.8218,10109.0
2016-08-16 13:45:00,200.22,200.31,200.19,200.28,16093.0,171.8304,171.9076,171.8046,171.8819,16093.0
2016-08-16 13:50:00,200.3,200.31,200.27,200.27,7742.0,171.899,171.9076,171.8733,171.8733,7742.0
2016-08-16 13:55:00,200.29,200.3,200.27,200.28,4491.0,171.8904,171.899,171.8733,171.8819,4491.0
2016-08-16 14:00:00,200.28,200.36,200.28,200.36,27039.0,171.8819,171.9505,171.8819,171.9505,27039.0
2016-08-16 14:05:00,200.36,200.37,200.28,200.28,4896.0,171.9505,171.9591,171.8819,171.8819,4896.0
2016-08-16 14:10:00,200.31,200.31,200.18,200.19,67781.0,171.9076,171.9076,171.796,171.8046,67781.0
2016-08-16 14:15:00,200.19,200.19,200.11,200.15,19253.0,171.8046,171.8046,171.736,171.7703,19253.0
2016-08-16 14:20:00,200.16,200.21,200.15,200.17,26310.0,171.7789,171.8218,171.7703,171.7875,26310.0
2016-08-16 14:25:00,200.17,200.26,200.1,200.25,17821.0,171.7875,171.8647,171.7274,171.8561,17821.0
2016-08-16 14:30:00,200.22,200.25,200.19,200.2,6100.0,171.8304,171.8561,171.8046,171.8132,6100.0
2016-08-16 14:35:00,200.22,200.27,200.21,200.25,8819.0,171.8304,171.8733,171.8218,171.8561,8819.0
2016-08-16 14:40:00,200.24,200.33,200.23,200.33,19175.0,171.8475,171.9248,171.8389,171.9248,19175.0
2016-08-16 14:45:00,200.29,200.32,200.22,200.3,39760.0,171.8904,171.9162,171.8304,171.899,39760.0
2016-08-16 14:50:00,200.32,200.41,200.29,200.39,14178.0,171.9162,171.9934,171.8904,171.9763,14178.0
2016-08-16 14:55:00,200.4,200.41,200.34,200.41,21814.0,171.9848,171.9934,171.9334,171.9934,21814.0
2016-08-16 15:00:00,200.38,200.39,200.35,200.38,2030.0,171.9677,171.9763,171.9419,171.9677,2030.0
2016-08-16 15:05:00,200.37,200.4,200.36,200.38,13205.0,171.9591,171.9848,171.9505,171.9677,13205.0
2016-08-16 15:10:00,200.38,200.38,200.3,200.31,12957.0,171.9677,171.9677,171.899,171.9076,12957.0
2016-08-16 15:15:00,200.32,200.33,200.27,200.3,4075.0,171.9162,171.9248,171.8733,171.899,4075.0
2016-08-16 15:20:00,200.33,200.41,200.33,200.38,6373.0,171.9248,171.9934,171.9248,171.9677,6373.0
2016-08-16 15:25:00,200.39,200.39,200.32,200.35,6690.0,171.9763,171.9763,171.9162,171.9419,6690.0
2016-08-16 15:30:00,200.34,200.37,200.32,200.37,6897.0,171.9334,171.9591,171.9162,171.9591,6897.0
2016-08-16 15:35:00,200.37,200.37,200.26,200.29,3963.0,171.9591,171.9591,171.8647,171.8904,3963.0
2016-08-16 15:40:00,200.3,200.32,200.27,200.28,18584.0,171.899,171.9162,171.8733,171.8819,18584.0
2016-08-16 15:45:00,200.31,200.35,200.29,200.3,5338.0,171.9076,171.9419,171.8904,171.899,5338.0
2016-08-16 15:50:00,200.29,200.29,200.2,200.23,7734.0,171.8904,171.8904,171.8132,171.8389,7734.0
2016-08-16 15:55:00,200.22,200.22,200.0,200.01,41960.0,171.8304,171.8304,171.6416,171.6501,41960.0
2016-08-17 09:30:00,200.05,200.12,199.83,199.89,80557.0,171.6845,171.7445,171.4957,171.5472,80557.0
2016-08-17 09:35:00,199.89,199.89,199.63,199.65,37862.0,171.5472,171.5472,171.324,171.3412,37862.0
2016-08-17 09:40:00,199.65,199.68,199.58,199.59,27580.0,171.3412,171.3669,171.2811,171.2897,27580.0
2016-08-17 09:45:00,199.58,199.69,199.54,199.66,11640.0,171.2811,171.3755,171.2468,171.3498,11640.0
2016-08-17 09:50:00,199.67,199.7,199.55,199.59,30845.0,171.3584,171.3841,171.2554,171.2897,30845.0
2016-08-17 09:55:00,199.61,199.62,199.46,199.46,33480.0,171.3069,171.3154,171.1781,171.1781,33480.0
2016-08-17 10:00:00,199.44,199.5,199.4,199.43,22202.0,171.161,171.2125,171.1266,171.1524,22202.0
2016-08-17 10:05:00,199.41,199.48,199.4,199.42,216146.0,171.1352,171.1953,171.1266,171.1438,216146.0
2016-08-17 10:10:00,199.43,199.55,199.41,199.51,154466.0,171.1524,171.2554,171.1352,171.221,154466.0
2016-08-17 10:15:00,199.51,199.51,199.46,199.5,56435.0,171.221,171.221,171.1781,171.2125,56435.0
2016-08-17 10:20:00,199.5,199.52,199.43,199.5,64873.0,171.2125,171.2296,171.1524,171.2125,64873.0
2016-08-17 10:25:00,199.49,199.51,199.46,199.5,12772.0,171.2039,171.221,171.1781,171.2125,12772.0
2016-08-17 10:30:00,199.49,199.64,199.49,199.6,38170.0,171.2039,171.3326,171.2039,171.2983,38170.0
2016-08-17 10:35:00,199.62,199.62,199.5,199.54,19486.0,171.3154,171.3154,171.2125,171.2468,19486.0
2016-08-17 10:40:00,199.52,199.53,199.46,199.47,9216.0,171.2296,171.2382,171.1781,171.1867,9216.0
2016-08-17 10:45:00,199.47,199.58,199.46,199.49,10349.0,171.1867,171.2811,171.1781,171.2039,10349.0
2016-08-17 10:50:00,199.48,199.5,199.42,199.49,11003.0,171.1953,171.2125,171.1438,171.2039,11003.0
2016-08-17 10:55:00,199.5,199.54,199.46,199.5,11486.0,171.2125,171.2468,171.1781,171.2125,11486.0
2016-08-17 11:00:00,199.5,199.6,199.5,199.57,7822.0,171.2125,171.2983,171.2125,171.2725,7822.0
2016-08-17 11:05:00,199.56,199.58,199.52,199.57,11257.0,171.264,171.2811,171.2296,171.2725,11257.0
2016-08-17 11:10:00,199.58,199.58,199.55,199.55,8408.0,171.2811,171.2811,171.2554,171.2554,8408.0
2016-08-17 11:15:00,199.55,199.6,199.55,199.59,7659.0,171.2554,171.2983,171.2554,171.2897,7659.0
2016-08-17 11:20:00,199.58,199.59,199.36,199.41,22112.0,171.2811,171.2897,171.0923,171.1352,22112.0
2016-08-17 11:25:00,199.41,199.43,199.27,199.31,26732.0,171.1352,171.1524,171.0151,171.0494,26732.0
2016-08-17 11:30:00,199.31,199.35,199.26,199.29,13893.0,171.0494,171.0837,171.0065,171.0322,13893.0
2016-08-17 11:35:00,199.28,199.28,199.14,199.2,23618.0,171.0237,171.0237,170.9035,170.955,23618.0
2016-08-17 11:40:00,199.2,199.23,199.19,199.23,15909.0,170.955,170.9807,170.9464,170.9807,15909.0
2016-08-17 11:45:00,199.22,199.25,199.21,199.22,8805.0,170.9722,170.9979,170.9636,170.9722,8805.0
2016-08-17 11:50:00,199.22,199.25,199.22,199.23,9887.0,170.9722,170.9979,170.9722,170.9807,9887.0
2016-08-17 11:55:00,199.23,199.25,199.2,199.21,10270.0,170.9807,170.9979,170.955,170.9636,10270.0
2016-08-17 12:00:00,199.19,199.26,199.19,199.25,9820.0,170.9464,171.0065,170.9464,170.9979,9820.0
2016-08-17 12:05:00,199.25,199.28,199.22,199.28,12135.0,170.9979,171.0237,170.9722,171.0237,12135.0
2016-08-17 12:10:00,199.28,199.33,199.27,199.3,13130.0,171.0237,171.0666,171.0151,171.0408,13130.0
2016-08-17 12:15:00,199.3,199.36,199.3,199.34,10243.0,171.0408,171.0923,171.0408,171.0751,10243.0
2016-08-17 12:20:00,199.34,199.45,199.32,199.45,15284.0,171.0751,171.1695,171.058,171.1695,15284.0
2016-08-17 12:25:00,199.46,199.5,199.43,199.48,16508.0,171.1781,171.2125,171.1524,171.1953,16508.0
2016-08-17 12:30:00,199.47,199.48,199.45,199.46,9758.0,171.1867,171.1953,171.1695,171.1781,9758.0
2016-08-17 12:35:00,199.45,199.49,199.45,199.49,10476.0,171.1695,171.2039,171.1695,171.2039,10476.0
2016-08-17 12:40:00,199.48,199.5,199.45,199.5,8613.0,171.1953,171.2125,171.1695,171.2125,8613.0
2016-08-17 12:45:00,199.5,199.85,199.49,199.83,55451.0,171.2125,171.5128,171.2039,171.4957,55451.0
2016-08-17 12:50:00,199.85,199.91,199.82,199.84,33293.0,171.5128,171.5643,171.4871,171.5042,33293.0
2016-08-17 12:55:00,199.85,199.89,199.83,199.84,17104.0,171.5128,171.5472,171.4957,171.5042,17104.0
2016-08-17 13:00:00,199.85,199.86,199.81,199.82,12944.0,171.5128,171.5214,171.4785,171.4871,12944.0
2016-08-17 13:05:00,199.83,199.86,199.77,199.8,15163.0,171.4957,171.5214,171.4442,171.4699,15163.0
2016-08-17 13:10:00,199.79,199.8,199.76,199.79,8804.0,171.4613,171.4699,171.4356,171.4613,8804.0
2016-08-17 13:15:00,199.78,199.82,199.77,199.78,11958.0,171.4528,171.4871,171.4442,171.4528,11958.0
2016-08-17 13:20:00,199.78,199.79,199.75,199.75,9483.0,171.4528,171.4613,171.427,171.427,9483.0
2016-08-17 13:25:00,199.74,199.81,199.74,199.8,20881.0,171.4184,171.4785,171.4184,171.4699,20881.0
2016-08-17 13:30:00,199.8,199.85,199.78,199.84,9168.0,171.4699,171.5128,171.4528,171.5042,9168.0
2016-08-17 13:35:00,199.84,200.06,199.84,200.05,34843.0,171.5042,171.6931,171.5042,171.6845,34843.0
2016-08-17 13:40:00,200.06,200.14,200.01,200.01,21896.0,171.6931,171.7617,171.6501,171.6501,21896.0
2016-08-17 13:45:00,200.0,200.01,199.92,199.95,41896.0,171.6416,171.6501,171.5729,171.5987,41896.0
2016-08-17 13:50:00,199.95,199.98,199.87,199.9,10108.0,171.5987,171.6244,171.53,171.5557,10108.0
2016-08-17 13:55:00,199.9,199.9,199.8,199.81,11750.0,171.5557,171.5557,171.4699,171.4785,11750.0
2016-08-17 14:00:00,199.81,200.05,199.48,200.01,135731.0,171.4785,171.6845,171.1953,171.6501,135731.0
2016-08-17 14:05:00,199.99,200.1,199.85,200.04,34302.0,171.633,171.7274,171.5128,171.6759,34302.0
2016-08-17 14:10:00,200.06,200.41,200.05,200.35,116002.0,171.6931,171.9934,171.6845,171.9419,116002.0
2016-08-17 14:15:00,200.36,200.36,200.11,200.16,49160.0,171.9505,171.9505,171.736,171.7789,49160.0
2016-08-17 14:20:00,200.18,200.24,200.01,200.08,89223.0,171.796,171.8475,171.6501,171.7102,89223.0
2016-08-17 14:25:00,200.08,200.27,200.05,200.19,99822.0,171.7102,171.8733,171.6845,171.8046,99822.0
2016-08-17 14:30:00,200.21,200.21,199.99,200.17,40617.0,171.8218,171.8218,171.633,171.7875,40617.0
2016-08-17 14:35:00,200.17,200.25,200.07,200.19,22545.0,171.7875,171.8561,171.7016,171.8046,22545.0
2016-08-17 14:40:00,200.17,200.23,200.1,200.1,41644.0,171.7875,171.8389,171.7274,171.7274,41644.0
2016-08-17 14:45:00,200.1,200.29,200.07,200.22,31143.0,171.7274,171.8904,171.7016,171.8304,31143.0
2016-08-17 14:50:00,200.23,200.25,200.1,200.13,55598.0,171.8389,171.8561,171.7274,171.7531,55598.0
2016-08-17 14:55:00,200.14,200.22,200.13,200.2,32470.0,171.7617,171.8304,171.7531,171.8132,32470.0
2016-08-17 15:00:00,200.23,200.24,200.06,200.13,36059.0,171.8389,171.8475,171.6931,171.7531,36059.0
2016-08-17 15:05:00,200.11,200.19,200.04,200.07,34247.0,171.736,171.8046,171.6759,171.7016,34247.0
2016-08-17 15:10:00,200.06,200.11,199.99,200.1,41257.0,171.6931,171.736,171.633,171.7274,41257.0
2016-08-17 15:15:00,200.1,200.14,200.02,200.12,16073.0,171.7274,171.7617,171.6587,171.7445,16073.0
2016-08-17 15:20:00,200.1,200.19,200.09,200.17,14548.0,171.7274,171.8046,171.7188,171.7875,14548.0
2016-08-17 15:25:00,200.2,200.32,200.18,200.29,35750.0,171.8132,171.9162,171.796,171.8904,35750.0
2016-08-17 15:30:00,200.31,200.32,200.27,200.32,10606.0,171.9076,171.9162,171.8733,171.9162,10606.0
2016-08-17 15:35:00,200.34,200.41,200.3,200.4,24284.0,171.9334,171.9934,171.899,171.9848,24284.0
2016-08-17 15:40:00,200.4,200.45,200.35,200.43,28885.0,171.9848,172.0278,171.9419,172.0106,28885.0
2016-08-17 15:45:00,200.44,200.5,200.42,200.47,37903.0,172.0192,172.0707,172.002,172.0449,37903.0
2016-08-17 15:50:00,200.47,200.53,200.39,200.41,120648.0,172.0449,172.0964,171.9763,171.9934,120648.0
2016-08-17 15:55:00,200.41,200.44,200.32,200.37,273565.0,171.9934,172.0192,171.9162,171.9591,273565.0
2016-08-18 09:30:00,200.37,200.58,200.35,200.53,24464.0,171.9591,172.1393,171.9419,172.0964,24464.0
2016-08-18 09:35:00,200.53,200.55,200.37,200.46,16538.0,172.0964,172.1136,171.9591,172.0363,16538.0
2016-08-18 09:40:00,200.41,200.41,200.25,200.31,24907.0,171.9934,171.9934,171.8561,171.9076,24907.0
2016-08-18 09:45:00,200.34,200.41,200.26,200.38,29689.0,171.9334,171.9934,171.8647,171.9677,29689.0
2016-08-18 09:50:00,200.33,200.41,200.3,200.37,101336.0,171.9248,171.9934,171.899,171.9591,101336.0
2016-08-18 09:55:00,200.39,200.52,200.37,200.46,23334.0,171.9763,172.0878,171.9591,172.0363,23334.0
2016-08-18 10:00:00,200.47,200.55,200.38,200.55,19817.0,172.0449,172.1136,171.9677,172.1136,19817.0
2016-08-18 10:05:00,200.56,200.6,200.42,200.44,20300.0,172.1222,172.1565,172.002,172.0192,20300.0
2016-08-18 10:10:00,200.46,200.53,200.44,200.51,13595.0,172.0363,172.0964,172.0192,172.0792,13595.0
2016-08-18 10:15:00,200.51,200.56,200.51,200.53,34218.0,172.0792,172.1222,172.0792,172.0964,34218.0
2016-08-18 10:20:00,200.56,200.59,200.47,200.49,11349.0,172.1222,172.1479,172.0449,172.0621,11349.0
2016-08-18 10:25:00,200.49,200.54,200.44,200.52,31403.0,172.0621,172.105,172.0192,172.0878,31403.0
2016-08-18 10:30:00,200.52,200.66,200.52,200.65,13849.0,172.0878,172.208,172.0878,172.1994,13849.0
2016-08-18 10:35:00,200.64,200.67,200.56,200.65,11919.0,172.1908,172.2166,172.1222,172.1994,11919.0
2016-08-18 10:40:00,200.65,200.66,200.56,200.62,106268.0,172.1994,172.208,172.1222,172.1737,106268.0
2016-08-18 10:45:00,200.61,200.63,200.56,200.6,9474.0,172.1651,172.1822,172.1222,172.1565,9474.0
2016-08-18 10:50:00,200.62,200.65,200.6,200.64,2678.0,172.1737,172.1994,172.1565,172.1908,2678.0
2016-08-18 10:55:00,200.66,200.83,200.66,200.81,20536.0,172.208,172.3539,172.208,172.3367,20536.0
2016-08-18 11:00:00,200.8,200.8,200.69,200.71,19298.0,172.3281,172.3281,172.2337,172.2509,19298.0
2016-08-18 11:05:00,200.7,200.76,200.7,200.76,7201.0,172.2423,172.2938,172.2423,172.2938,7201.0
2016-08-18 11:10:00,200.75,200.75,200.69,200.71,17754.0,172.2852,172.2852,172.2337,172.2509,17754.0
2016-08-18 11:15:00,200.72,200.73,200.64,200.68,32182.0,172.2595,172.2681,172.1908,172.2251,32182.0
2016-08-18 11:20:00,200.67,200.73,200.64,200.72,32858.0,172.2166,172.2681,172.1908,172.2595,32858.0
2016-08-18 11:25:00,200.73,200.77,200.7,200.77,10800.0,172.2681,172.3024,172.2423,172.3024,10800.0
2016-08-18 11:30:00,200.77,200.79,200.75,200.76,7570.0,172.3024,172.3195,172.2852,172.2938,7570.0
2016-08-18 11:35:00,200.77,200.77,200.71,200.72,6608.0,172.3024,172.3024,172.2509,172.2595,6608.0
2016-08-18 11:40:00,200.71,200.72,200.68,200.7,17095.0,172.2509,172.2595,172.2251,172.2423,17095.0
2016-08-18 11:45:00,200.7,200.72,200.66,200.69,70081.0,172.2423,172.2595,172.208,172.2337,70081.0
2016-08-18 11:50:00,200.68,200.69,200.63,200.65,80777.0,172.2251,172.2337,172.1822,172.1994,80777.0
2016-08-18 11:55:00,200.64,200.64,200.56,200.57,25162.0,172.1908,172.1908,172.1222,172.1307,25162.0
2016-08-18 12:00:00,200.58,200.58,200.51,200.52,121017.0,172.1393,172.1393,172.0792,172.0878,121017.0
2016-08-18 12:05:00,200.52,200.56,200.52,200.54,62500.0,172.0878,172.1222,172.0878,172.105,62500.0
2016-08-18 12:10:00,200.54,200.55,200.5,200.5,19463.0,172.105,172.1136,172.0707,172.0707,19463.0
2016-08-18 12:15:00,200.51,200.54,200.49,200.49,6068.0,172.0792,172.105,172.0621,172.0621,6068.0
2016-08-18 12:20:00,200.49,200.5,200.42,200.43,110185.0,172.0621,172.0707,172.002,172.0106,110185.0
2016-08-18 12:25:00,200.43,200.44,200.33,200.33,42742.0,172.0106,172.0192,171.9248,171.9248,42742.0
2016-08-18 12:30:00,200.33,200.36,200.3,200.34,208333.0,171.9248,171.9505,171.899,171.9334,208333.0
2016-08-18 12:35:00,200.34,200.35,200.27,200.35,105151.0,171.9334,171.9419,171.8733,171.9419,105151.0
2016-08-18 12:40:00,200.35,200.41,200.34,200.41,42223.0,171.9419,171.9934,171.9334,171.9934,42223.0
2016-08-18 12:45:00,200.41,200.46,200.41,200.45,10515.0,171.9934,172.0363,171.9934,172.0278,10515.0
2016-08-18 12:50:00,200.45,200.47,200.42,200.44,4268.0,172.0278,172.0449,172.002,172.0192,4268.0
2016-08-18 12:55:00,200.43,200.44,200.39,200.39,3712.0,172.0106,172.0192,171.9763,171.9763,3712.0
2016-08-18 13:00:00,200.4,200.51,200.39,200.45,11415.0,171.9848,172.0792,171.9763,172.0278,11415.0
2016-08-18 13:05:00,200.46,200.5,200.46,200.49,6781.0,172.0363,172.0707,172.0363,172.0621,6781.0
2016-08-18 13:10:00,200.5,200.56,200.5,200.53,11697.0,172.0707,172.1222,172.0707,172.0964,11697.0
2016-08-18 13:15:00,200.52,200.53,200.47,200.49,12591.0,172.0878,172.0964,172.0449,172.0621,12591.0
2016-08-18 13:20:00,200.49,200.55,200.48,200.5,19744.0,172.0621,172.1136,172.0535,172.0707,19744.0
2016-08-18 13:25:00,200.5,200.52,200.48,200.5,15550.0,172.0707,172.0878,172.0535,172.0707,15550.0
2016-08-18 13:30:00,200.5,200.56,200.5,200.54,15983.0,172.0707,172.1222,172.0707,172.105,15983.0
2016-08-18 13:35:00,200.54,200.6,200.52,200.6,14404.0,172.105,172.1565,172.0878,172.1565,14404.0
2016-08-18 13:40:00,200.6,200.68,200.6,200.67,22831.0,172.1565,172.2251,172.1565,172.2166,22831.0
2016-08-18 13:45:00,200.67,200.68,200.62,200.62,32274.0,172.2166,172.2251,172.1737,172.1737,32274.0
2016-08-18 13:50:00,200.61,200.62,200.58,200.6,51343.0,172.1651,172.1737,172.1393,172.1565,51343.0
2016-08-18 13:55:00,200.6,200.61,200.57,200.58,13968.0,172.1565,172.1651,172.1307,172.1393,13968.0
2016-08-18 14:00:00,200.6,200.61,200.58,200.6,20609.0,172.1565,172.1651,172.1393,172.1565,20609.0
2016-08-18 14:05:00,200.6,200.62,200.54,200.61,27836.0,172.1565,172.1737,172.105,172.1651,27836.0
2016-08-18 14:10:00,200.61,200.65,200.6,200.6,13101.0,172.1651,172.1994,172.1565,172.1565,13101.0
2016-08-18 14:15:00,200.62,200.65,200.61,200.63,17275.0,172.1737,172.1994,172.1651,172.1822,17275.0
2016-08-18 14:20:00,200.64,200.65,200.6,200.61,9154.0,172.1908,172.1994,172.1565,172.1651,9154.0
2016-08-18 14:25:00,200.61,200.64,200.6,200.61,13299.0,172.1651,172.1908,172.1565,172.1651,13299.0
2016-08-18 14:30:00,200.61,200.61,200.49,200.55,46723.0,172.1651,172.1651,172.0621,172.1136,46723.0
2016-08-18 14:35:00,200.55,200.59,200.51,200.55,47342.0,172.1136,172.1479,172.0792,172.1136,47342.0
2016-08-18 14:40:00,200.57,200.62,200.56,200.61,7694.0,172.1307,172.1737,172.1222,172.1651,7694.0
2016-08-18 14:45:00,200.62,200.63,200.55,200.59,25216.0,172.1737,172.1822,172.1136,172.1479,25216.0
2016-08-18 14:50:00,200.62,200.63,200.59,200.59,7696.0,172.1737,172.1822,172.1479,172.1479,7696.0
2016-08-18 14:55:00,200.6,200.62,200.53,200.59,7846.0,172.1565,172.1737,172.0964,172.1479,7846.0
2016-08-18 15:00:00,200.59,200.68,200.58,200.67,3576.0,172.1479,172.2251,172.1393,172.2166,3576.0
2016-08-18 15:05:00,200.68,200.78,200.68,200.78,29917.0,172.2251,172.311,172.2251,172.311,29917.0
2016-08-18 15:10:00,200.79,200.8,200.71,200.73,11296.0,172.3195,172.3281,172.2509,172.2681,11296.0
2016-08-18 15:15:00,200.74,200.75,200.71,200.74,6075.0,172.2766,172.2852,172.2509,172.2766,6075.0
2016-08-18 15:20:00,200.74,200.78,200.72,200.76,48230.0,172.2766,172.311,172.2595,172.2938,48230.0
2016-08-18 15:25:00,200.76,200.78,200.74,200.76,10264.0,172.2938,172.311,172.2766,172.2938,10264.0
2016-08-18 15:30:00,200.77,200.77,200.68,200.71,11649.0,172.3024,172.3024,172.2251,172.2509,11649.0
2016-08-18 15:35:00,200.71,200.74,200.69,200.7,44428.0,172.2509,172.2766,172.2337,172.2423,44428.0
2016-08-18 15:40:00,200.69,200.78,200.68,200.76,25962.0,172.2337,172.311,172.2251,172.2938,25962.0
2016-08-18 15:45:00,200.76,200.77,200.66,200.68,161032.0,172.2938,172.3024,172.208,172.2251,161032.0
2016-08-18 15:50:00,200.69,200.73,200.67,200.73,67492.0,172.2337,172.2681,172.2166,172.2681,67492.0
2016-08-18 15:55:00,200.73,200.86,200.72,200.84,436755.0,172.2681,172.3796,172.2595,172.3625,436755.0
2016-08-19 09:30:00,200.34,200.35,200.11,200.14,59988.0,171.9334,171.9419,171.736,171.7617,59988.0
2016-08-19 09:35:00,200.13,200.16,199.96,199.97,38966.0,171.7531,171.7789,171.6072,171.6158,38966.0
2016-08-19 09:40:00,199.93,200.1,199.89,200.03,43163.0,171.5815,171.7274,171.5472,171.6673,43163.0
2016-08-19 09:45:00,200.07,200.07,199.81,199.84,54949.0,171.7016,171.7016,171.4785,171.5042,54949.0
2016-08-19 09:50:00,199.82,199.97,199.82,199.92,24774.0,171.4871,171.6158,171.4871,171.5729,24774.0
2016-08-19 09:55:00,199.95,200.02,199.9,199.92,7392.0,171.5987,171.6587,171.5557,171.5729,7392.0
2016-08-19 10:00:00,199.93,200.02,199.93,199.94,24515.0,171.5815,171.6587,171.5815,171.5901,24515.0
2016-08-19 10:05:00,199.91,200.04,199.9,199.99,29413.0,171.5643,171.6759,171.5557,171.633,29413.0
2016-08-19 10:10:00,200.0,200.06,199.94,200.04,8205.0,171.6416,171.6931,171.5901,171.6759,8205.0
2016-08-19 10:15:00,200.02,200.07,199.99,200.07,9255.0,171.6587,171.7016,171.633,171.7016,9255.0
2016-08-19 10:20:00,200.09,200.22,200.09,200.21,34094.0,171.7188,171.8304,171.7188,171.8218,34094.0
2016-08-19 10:25:00,200.24,200.41,200.21,200.41,14086.0,171.8475,171.9934,171.8218,171.9934,14086.0
2016-08-19 10:30:00,200.39,200.47,200.33,200.33,13463.0,171.9763,172.0449,171.9248,171.9248,13463.0
2016-08-19 10:35:00,200.37,200.41,200.36,200.38,11701.0,171.9591,171.9934,171.9505,171.9677,11701.0
2016-08-19 10:40:00,200.39,200.56,200.38,200.5,22850.0,171.9763,172.1222,171.9677,172.0707,22850.0
2016-08-19 10:45:00,200.52,200.53,200.44,200.45,5973.0,172.0878,172.0964,172.0192,172.0278,5973.0
2016-08-19 10:50:00,200.43,200.43,200.35,200.38,13664.0,172.0106,172.0106,171.9419,171.9677,13664.0
2016-08-19 10:55:00,200.39,200.43,200.38,200.39,8635.0,171.9763,172.0106,171.9677,171.9763,8635.0
2016-08-19 11:00:00,200.4,200.46,200.34,200.41,10647.0,171.9848,172.0363,171.9334,171.9934,10647.0
2016-08-19 11:05:00,200.43,200.45,200.4,200.44,3557.0,172.0106,172.0278,171.9848,172.0192,3557.0
2016-08-19 11:10:00,200.46,200.49,200.45,200.47,5355.0,172.0363,172.0621,172.0278,172.0449,5355.0
2016-08-19 11:15:00,200.48,200.48,200.42,200.44,6063.0,172.0535,172.0535,172.002,172.0192,6063.0
2016-08-19 11:20:00,200.43,200.44,200.4,200.43,8611.0,172.0106,172.0192,171.9848,172.0106,8611.0
2016-08-19 11:25:00,200.48,200.51,200.44,200.49,5991.0,172.0535,172.0792,172.0192,172.0621,5991.0
2016-08-19 11:30:00,200.51,200.54,200.42,200.43,6126.0,172.0792,172.105,172.002,172.0106,6126.0
2016-08-19 11:35:00,200.45,200.46,200.35,200.36,9299.0,172.0278,172.0363,171.9419,171.9505,9299.0
2016-08-19 11:40:00,200.36,200.39,200.35,200.38,7193.0,171.9505,171.9763,171.9419,171.9677,7193.0
2016-08-19 11:45:00,200.36,200.4,200.34,200.4,2719.0,171.9505,171.9848,171.9334,171.9848,2719.0
2016-08-19 11:50:00,200.4,200.43,200.4,200.42,2285.0,171.9848,172.0106,171.9848,172.002,2285.0
2016-08-19 11:55:00,200.4,200.51,200.4,200.5,12966.0,171.9848,172.0792,171.9848,172.0707,12966.0
2016-08-19 12:00:00,200.5,200.58,200.5,200.56,34536.0,172.0707,172.1393,172.0707,172.1222,34536.0
2016-08-19 12:05:00,200.54,200.56,200.51,200.54,4566.0,172.105,172.1222,172.0792,172.105,4566.0
2016-08-19 12:10:00,200.58,200.58,200.54,200.54,5585.0,172.1393,172.1393,172.105,172.105,5585.0
2016-08-19 12:15:00,200.55,200.56,200.39,200.39,15928.0,172.1136,172.1222,171.9763,171.9763,15928.0
2016-08-19 12:20:00,200.41,200.49,200.38,200.48,7378.0,171.9934,172.0621,171.9677,172.0535,7378.0
2016-08-19 12:25:00,200.49,200.51,200.48,200.51,3546.0,172.0621,172.0792,172.0535,172.0792,3546.0
2016-08-19 12:30:00,200.48,200.53,200.45,200.48,3353.0,172.0535,172.0964,172.0278,172.0535,3353.0
2016-08-19 12:35:00,200.47,200.47,200.42,200.43,6132.0,172.0449,172.0449,172.002,172.0106,6132.0
2016-08-19 12:40:00,200.43,200.43,200.36,200.39,4103.0,172.0106,172.0106,171.9505,171.9763,4103.0
2016-08-19 12:45:00,200.4,200.4,200.28,200.29,20193.0,171.9848,171.9848,171.8819,171.8904,20193.0
2016-08-19 12:50:00,200.25,200.25,200.11,200.14,12132.0,171.8561,171.8561,171.736,171.7617,12132.0
2016-08-19 12:55:00,200.13,200.18,200.11,200.16,8146.0,171.7531,171.796,171.736,171.7789,8146.0
2016-08-19 13:00:00,200.13,200.17,200.11,200.15,4771.0,171.7531,171.7875,171.736,171.7703,4771.0
2016-08-19 13:05:00,200.15,200.21,200.15,200.21,30749.0,171.7703,171.8218,171.7703,171.8218,30749.0
2016-08-19 13:10:00,200.21,200.22,200.18,200.22,19393.0,171.8218,171.8304,171.796,171.8304,19393.0
2016-08-19 13:15:00,200.23,200.25,200.18,200.2,19686.0,171.8389,171.8561,171.796,171.8132,19686.0
2016-08-19 13:20:00,200.2,200.25,200.2,200.23,9718.0,171.8132,171.8561,171.8132,171.8389,9718.0
2016-08-19 13:25:00,200.21,200.25,200.18,200.22,26719.0,171.8218,171.8561,171.796,171.8304,26719.0
2016-08-19 13:30:00,200.22,200.22,200.15,200.18,5855.0,171.8304,171.8304,171.7703,171.796,5855.0
2016-08-19 13:35:00,200.17,200.26,200.16,200.25,14039.0,171.7875,171.8647,171.7789,171.8561,14039.0
2016-08-19 13:40:00,200.27,200.34,200.27,200.33,5064.0,171.8733,171.9334,171.8733,171.9248,5064.0
2016-08-19 13:45:00,200.34,200.39,200.32,200.39,10481.0,171.9334,171.9763,171.9162,171.9763,10481.0
2016-08-19 13:50:00,200.39,200.42,200.35,200.36,3977.0,171.9763,172.002,171.9419,171.9505,3977.0
2016-08-19 13:55:00,200.38,200.39,200.31,200.34,6017.0,171.9677,171.9763,171.9076,171.9334,6017.0
2016-08-19 14:00:00,200.33,200.39,200.33,200.36,7486.0,171.9248,171.9763,171.9248,171.9505,7486.0
2016-08-19 14:05:00,200.37,200.39,200.35,200.37,2482.0,171.9591,171.9763,171.9419,171.9591,2482.0
2016-08-19 14:10:00,200.37,200.42,200.35,200.42,5044.0,171.9591,172.002,171.9419,172.002,5044.0
2016-08-19 14:15:00,200.42,200.44,200.4,200.41,8309.0,172.002,172.0192,171.9848,171.9934,8309.0
2016-08-19 14:20:00,200.43,200.43,200.39,200.41,2293.0,172.0106,172.0106,171.9763,171.9934,2293.0
2016-08-19 14:25:00,200.39,200.4,200.37,200.4,13121.0,171.9763,171.9848,171.9591,171.9848,13121.0
2016-08-19 14:30:00,200.39,200.48,200.39,200.45,10229.0,171.9763,172.0535,171.9763,172.0278,10229.0
2016-08-19 14:35:00,200.45,200.48,200.44,200.46,2887.0,172.0278,172.0535,172.0192,172.0363,2887.0
2016-08-19 14:40:00,200.47,200.51,200.46,200.51,4424.0,172.0449,172.0792,172.0363,172.0792,4424.0
2016-08-19 14:45:00,200.52,200.53,200.51,200.52,2513.0,172.0878,172.0964,172.0792,172.0878,2513.0
2016-08-19 14:50:00,200.52,200.66,200.51,200.62,47461.0,172.0878,172.208,172.0792,172.1737,47461.0
2016-08-19 14:55:00,200.63,200.63,200.58,200.59,9910.0,172.1822,172.1822,172.1393,172.1479,9910.0
2016-08-19 15:00:00,200.6,200.63,200.57,200.59,11259.0,172.1565,172.1822,172.1307,172.1479,11259.0
2016-08-19 15:05:00,200.55,200.59,200.55,200.58,2083.0,172.1136,172.1479,172.1136,172.1393,2083.0
2016-08-19 15:10:00,200.61,200.62,200.53,200.57,5126.0,172.1651,172.1737,172.0964,172.1307,5126.0
2016-08-19 15:15:00,200.56,200.61,200.54,200.61,5216.0,172.1222,172.1651,172.105,172.1651,5216.0
2016-08-19 15:20:00,200.61,200.63,200.58,200.61,3697.0,172.1651,172.1822,172.1393,172.1651,3697.0
2016-08-19 15:25:00,200.62,200.71,200.62,200.69,6475.0,172.1737,172.2509,172.1737,172.2337,6475.0
2016-08-19 15:30:00,200.69,200.72,200.64,200.7,28593.0,172.2337,172.2595,172.1908,172.2423,28593.0
2016-08-19 15:35:00,200.68,200.7,200.6,200.64,44269.0,172.2251,172.2423,172.1565,172.1908,44269.0
2016-08-19 15:40:00,200.63,200.63,200.58,200.6,8553.0,172.1822,172.1822,172.1393,172.1565,8553.0
2016-08-19 15:45:00,200.59,200.61,200.57,200.59,10204.0,172.1479,172.1651,172.1307,172.1479,10204.0
2016-08-19 15:50:00,200.6,200.67,200.56,200.6,15361.0,172.1565,172.2166,172.1222,172.1565,15361.0
2016-08-19 15:55:00,200.59,200.61,200.55,200.57,47100.0,172.1479,172.1651,172.1136,172.1307,47100.0
2016-08-22 09:30:00,200.3,200.31,199.98,200.01,49775.0,171.899,171.9076,171.6244,171.6501,49775.0
2016-08-22 09:35:00,199.93,200.05,199.88,200.05,13090.0,171.5815,171.6845,171.5386,171.6845,13090.0
2016-08-22 09:40:00,200.04,200.04,199.93,200.0,12468.0,171.6759,171.6759,171.5815,171.6416,12468.0
2016-08-22 09:45:00,199.96,200.13,199.94,199.94,4785.0,171.6072,171.7531,171.5901,171.5901,4785.0
2016-08-22 09:50:00,199.92,200.09,199.88,200.02,11443.0,171.5729,171.7188,171.5386,171.6587,11443.0
2016-08-22 09:55:00,199.95,200.12,199.94,200.11,6695.0,171.5987,171.7445,171.5901,171.736,6695.0
2016-08-22 10:00:00,200.1,200.1,199.97,200.01,86871.0,171.7274,171.7274,171.6158,171.6501,86871.0
2016-08-22 10:05:00,200.05,200.09,200.04,200.05,8859.0,171.6845,171.7188,171.6759,171.6845,8859.0
2016-08-22 10:10:00,200.03,200.16,200.03,200.15,8054.0,171.6673,171.7789,171.6673,171.7703,8054.0
2016-08-22 10:15:00,200.17,200.56,200.17,200.53,9075.0,171.7875,172.1222,171.7875,172.0964,9075.0
2016-08-22 10:20:00,200.53,200.59,200.46,200.59,7439.0,172.0964,172.1479,172.0363,172.1479,7439.0
2016-08-22 10:25:00,200.6,200.66,200.59,200.62,7727.0,172.1565,172.208,172.1479,172.1737,7727.0
2016-08-22 10:30:00,200.64,200.72,200.64,200.72,5396.0,172.1908,172.2595,172.1908,172.2595,5396.0
2016-08-22 10:35:00,200.68,200.68,200.58,200.58,3009.0,172.2251,172.2251,172.1393,172.1393,3009.0
2016-08-22 10:40:00,200.6,200.64,200.59,200.63,13099.0,172.1565,172.1908,172.1479,172.1822,13099.0
2016-08-22 10:45:00,200.65,200.66,200.62,200.62,2700.0,172.1994,172.208,172.1737,172.1737,2700.0
2016-08-22 10:50:00,200.65,200.65,200.59,200.62,3696.0,172.1994,172.1994,172.1479,172.1737,3696.0
2016-08-22 10:55:00,200.59,200.63,200.58,200.59,5485.0,172.1479,172.1822,172.1393,172.1479,5485.0
2016-08-22 11:00:00,200.58,200.66,200.58,200.61,6137.0,172.1393,172.208,172.1393,172.1651,6137.0
2016-08-22 11:05:00,200.63,200.65,200.6,200.6,4274.0,172.1822,172.1994,172.1565,172.1565,4274.0
2016-08-22 11:10:00,200.6,200.66,200.59,200.6,6360.0,172.1565,172.208,172.1479,172.1565,6360.0
2016-08-22 11:15:00,200.57,200.58,200.39,200.39,2823.0,172.1307,172.1393,171.9763,171.9763,2823.0
2016-08-22 11:20:00,200.32,200.32,200.11,200.11,8688.0,171.9162,171.9162,171.736,171.736,8688.0
2016-08-22 11:25:00,200.1,200.13,200.04,200.05,14606.0,171.7274,171.7531,171.6759,171.6845,14606.0
2016-08-22 11:30:00,200.04,200.11,200.02,200.11,4491.0,171.6759,171.736,171.6587,171.736,4491.0
2016-08-22 11:35:00,200.11,200.18,200.11,200.14,2665.0,171.736,171.796,171.736,171.7617,2665.0
2016-08-22 11:40:00,200.1,200.15,200.1,200.12,12592.0,171.7274,171.7703,171.7274,171.7445,12592.0
2016-08-22 11:45:00,200.1,200.16,200.07,200.12,2540.0,171.7274,171.7789,171.7016,171.7445,2540.0
2016-08-22 11:50:00,200.15,200.22,200.15,200.22,2810.0,171.7703,171.8304,171.7703,171.8304,2810.0
2016-08-22 11:55:00,200.23,200.26,200.21,200.24,3798.0,171.8389,171.8647,171.8218,171.8475,3798.0
2016-08-22 12:00:00,200.2,200.24,200.14,200.17,23527.0,171.8132,171.8475,171.7617,171.7875,23527.0
2016-08-22 12:05:00,200.2,200.2,200.15,200.16,1330.0,171.8132,171.8132,171.7703,171.7789,1330.0
2016-08-22 12:10:00,200.16,200.18,200.11,200.16,4223.0,171.7789,171.796,171.736,171.7789,4223.0
2016-08-22 12:15:00,200.21,200.22,200.15,200.2,6289.0,171.8218,171.8304,171.7703,171.8132,6289.0
2016-08-22 12:20:00,200.19,200.51,200.19,200.51,19044.0,171.8046,172.0792,171.8046,172.0792,19044.0
2016-08-22 12:25:00,200.53,200.75,200.52,200.66,16323.0,172.0964,172.2852,172.0878,172.208,16323.0
2016-08-22 12:30:00,200.64,200.67,200.61,200.63,6755.0,172.1908,172.2166,172.1651,172.1822,6755.0
2016-08-22 12:35:00,200.62,200.64,200.6,200.61,9768.0,172.1737,172.1908,172.1565,172.1651,9768.0
2016-08-22 12:40:00,200.62,200.63,200.51,200.51,15477.0,172.1737,172.1822,172.0792,172.0792,15477.0
2016-08-22 12:45:00,200.5,200.53,200.41,200.52,13445.0,172.0707,172.0964,171.9934,172.0878,13445.0
2016-08-22 12:50:00,200.51,200.54,200.46,200.49,2621.0,172.0792,172.105,172.0363,172.0621,2621.0
2016-08-22 12:55:00,200.51,200.51,200.42,200.46,9029.0,172.0792,172.0792,172.002,172.0363,9029.0
2016-08-22 13:00:00,200.46,200.48,200.43,200.44,4086.0,172.0363,172.0535,172.0106,172.0192,4086.0
2016-08-22 13:05:00,200.4,200.45,200.37,200.44,4078.0,171.9848,172.0278,171.9591,172.0192,4078.0
2016-08-22 13:10:00,200.47,200.5,200.45,200.48,4993.0,172.0449,172.0707,172.0278,172.0535,4993.0
2016-08-22 13:15:00,200.49,200.54,200.46,200.49,4886.0,172.0621,172.105,172.0363,172.0621,4886.0
2016-08-22 13:20:00,200.49,200.5,200.1,200.1,19075.0,172.0621,172.0707,171.7274,171.7274,19075.0
2016-08-22 13:25:00,200.08,200.2,200.03,200.18,19539.0,171.7102,171.8132,171.6673,171.796,19539.0
2016-08-22 13:30:00,200.18,200.18,200.11,200.14,13277.0,171.796,171.796,171.736,171.7617,13277.0
2016-08-22 13:35:00,200.17,200.18,200.11,200.17,1991.0,171.7875,171.796,171.736,171.7875,1991.0
2016-08-22 13:40:00,200.18,200.31,200.17,200.31,4577.0,171.796,171.9076,171.7875,171.9076,4577.0
2016-08-22 13:45:00,200.33,200.51,200.3,200.48,16105.0,171.9248,172.0792,171.899,172.0535,16105.0
2016-08-22 13:50:00,200.5,200.51,200.44,200.44,5101.0,172.0707,172.0792,172.0192,172.0192,5101.0
2016-08-22 13:55:00,200.48,200.52,200.44,200.45,4525.0,172.0535,172.0878,172.0192,172.0278,4525.0
2016-08-22 14:00:00,200.44,200.58,200.44,200.58,14061.0,172.0192,172.1393,172.0192,172.1393,14061.0
2016-08-22 14:05:00,200.58,200.58,200.51,200.55,12434.0,172.1393,172.1393,172.0792,172.1136,12434.0
2016-08-22 14:10:00,200.55,200.58,200.47,200.58,5326.0,172.1136,172.1393,172.0449,172.1393,5326.0
2016-08-22 14:15:00,200.57,200.57,200.47,200.48,3853.0,172.1307,172.1307,172.0449,172.0535,3853.0
2016-08-22 14:20:00,200.49,200.53,200.45,200.46,2431.0,172.0621,172.0964,172.0278,172.0363,2431.0
2016-08-22 14:25:00,200.47,200.49,200.26,200.28,21370.0,172.0449,172.0621,171.8647,171.8819,21370.0
2016-08-22 14:30:00,200.26,200.34,200.24,200.33,20761.0,171.8647,171.9334,171.8475,171.9248,20761.0
2016-08-22 14:35:00,200.32,200.4,200.3,200.38,24225.0,171.9162,171.9848,171.899,171.9677,24225.0
2016-08-22 14:40:00,200.39,200.47,200.38,200.44,3403.0,171.9763,172.0449,171.9677,172.0192,3403.0
2016-08-22 14:45:00,200.46,200.47,200.41,200.44,3565.0,172.0363,172.0449,171.9934,172.0192,3565.0
2016-08-22 14:50:00,200.48,200.49,200.4,200.4,8915.0,172.0535,172.0621,171.9848,171.9848,8915.0
2016-08-22 14:55:00,200.4,200.4,200.34,200.39,2773.0,171.9848,171.9848,171.9334,171.9763,2773.0
2016-08-22 15:00:00,200.39,200.46,200.37,200.44,4644.0,171.9763,172.0363,171.9591,172.0192,4644.0
2016-08-22 15:05:00,200.44,200.51,200.43,200.51,3036.0,172.0192,172.0792,172.0106,172.0792,3036.0
2016-08-22 15:10:00,200.48,200.53,200.46,200.52,7807.0,172.0535,172.0964,172.0363,172.0878,7807.0
2016-08-22 15:15:00,200.51,200.51,200.44,200.46,6464.0,172.0792,172.0792,172.0192,172.0363,6464.0
2016-08-22 15:20:00,200.48,200.5,200.44,200.5,11451.0,172.0535,172.0707,172.0192,172.0707,11451.0
2016-08-22 15:25:00,200.48,200.53,200.47,200.53,3027.0,172.0535,172.0964,172.0449,172.0964,3027.0
2016-08-22 15:30:00,200.52,200.56,200.51,200.53,14806.0,172.0878,172.1222,172.0792,172.0964,14806.0
2016-08-22 15:35:00,200.53,200.54,200.47,200.47,8194.0,172.0964,172.105,172.0449,172.0449,8194.0
2016-08-22 15:40:00,200.49,200.56,200.48,200.52,5184.0,172.0621,172.1222,172.0535,172.0878,5184.0
2016-08-22 15:45:00,200.53,200.54,200.48,200.5,7464.0,172.0964,172.105,172.0535,172.0707,7464.0
2016-08-22 15:50:00,200.51,200.51,200.41,200.46,19863.0,172.0792,172.0792,171.9934,172.0363,19863.0
2016-08-22 15:55:00,200.48,200.54,200.44,200.51,22973.0,172.0535,172.105,172.0192,172.0792,22973.0
2016-08-23 09:30:00,201.18,201.37,201.18,201.28,42073.0,172.6542,172.8173,172.6542,172.7401,42073.0
2016-08-23 09:35:00,201.33,201.47,201.32,201.36,17114.0,172.783,172.9031,172.7744,172.8087,17114.0
2016-08-23 09:40:00,201.4,201.41,201.33,201.39,14307.0,172.8431,172.8516,172.783,172.8345,14307.0
2016-08-23 09:45:00,201.41,201.49,201.35,201.39,14210.0,172.8516,172.9203,172.8001,172.8345,14210.0
2016-08-23 09:50:00,201.39,201.44,201.35,201.44,6678.0,172.8345,172.8774,172.8001,172.8774,6678.0
2016-08-23 09:55:00,201.44,201.48,201.38,201.42,17905.0,172.8774,172.9117,172.8259,172.8602,17905.0
2016-08-23 10:00:00,201.42,201.51,201.41,201.48,13520.0,172.8602,172.9375,172.8516,172.9117,13520.0
2016-08-23 10:05:00,201.48,201.49,201.35,201.4,14944.0,172.9117,172.9203,172.8001,172.8431,14944.0
2016-08-23 10:10:00,201.38,201.46,201.35,201.41,10265.0,172.8259,172.8945,172.8001,172.8516,10265.0
2016-08-23 10:15:00,201.44,201.5,201.33,201.33,21132.0,172.8774,172.9289,172.783,172.783,21132.0
2016-08-23 10:20:00,201.35,201.45,201.31,201.36,11718.0,172.8001,172.886,172.7658,172.8087,11718.0
2016-08-23 10:25:00,201.37,201.4,201.33,201.37,13292.0,172.8173,172.8431,172.783,172.8173,13292.0
2016-08-23 10:30:00,201.38,201.44,201.32,201.32,9086.0,172.8259,172.8774,172.7744,172.7744,9086.0
2016-08-23 10:35:00,201.31,201.35,201.27,201.32,8650.0,172.7658,172.8001,172.7315,172.7744,8650.0
2016-08-23 10:40:00,201.31,201.35,201.31,201.32,6730.0,172.7658,172.8001,172.7658,172.7744,6730.0
2016-08-23 10:45:00,201.34,201.45,201.34,201.41,10827.0,172.7916,172.886,172.7916,172.8516,10827.0
2016-08-23 10:50:00,201.44,201.44,201.37,201.39,8043.0,172.8774,172.8774,172.8173,172.8345,8043.0
2016-08-23 10:55:00,201.37,201.41,201.32,201.36,8088.0,172.8173,172.8516,172.7744,172.8087,8088.0
2016-08-23 11:00:00,201.36,201.38,201.26,201.27,9082.0,172.8087,172.8259,172.7229,172.7315,9082.0
2016-08-23 11:05:00,201.24,201.27,201.18,201.2,16108.0,172.7057,172.7315,172.6542,172.6714,16108.0
2016-08-23 11:10:00,201.19,201.26,201.18,201.23,8561.0,172.6628,172.7229,172.6542,172.6972,8561.0
2016-08-23 11:15:00,201.24,201.28,201.21,201.28,4084.0,172.7057,172.7401,172.68,172.7401,4084.0
2016-08-23 11:20:00,201.29,201.31,201.27,201.31,30569.0,172.7486,172.7658,172.7315,172.7658,30569.0
2016-08-23 11:25:00,201.3,201.3,201.22,201.23,51706.0,172.7572,172.7572,172.6886,172.6972,51706.0
2016-08-23 11:30:00,201.23,201.25,201.2,201.25,5474.0,172.6972,172.7143,172.6714,172.7143,5474.0
2016-08-23 11:35:00,201.27,201.29,201.22,201.26,4929.0,172.7315,172.7486,172.6886,172.7229,4929.0
2016-08-23 11:40:00,201.26,201.29,201.26,201.28,18917.0,172.7229,172.7486,172.7229,172.7401,18917.0
2016-08-23 11:45:00,201.27,201.3,201.23,201.28,8056.0,172.7315,172.7572,172.6972,172.7401,8056.0
2016-08-23 11:50:00,201.26,201.29,201.18,201.21,7618.0,172.7229,172.7486,172.6542,172.68,7618.0
2016-08-23 11:55:00,201.21,201.25,201.16,201.19,15617.0,172.68,172.7143,172.6371,172.6628,15617.0
2016-08-23 12:00:00,201.18,201.18,201.07,201.1,20860.0,172.6542,172.6542,172.5598,172.5856,20860.0
2016-08-23 12:05:00,201.08,201.11,201.06,201.06,12611.0,172.5684,172.5942,172.5513,172.5513,12611.0
2016-08-23 12:10:00,201.05,201.15,201.05,201.13,15380.0,172.5427,172.6285,172.5427,172.6113,15380.0
2016-08-23 12:15:00,201.12,201.15,201.1,201.13,4165.0,172.6028,172.6285,172.5856,172.6113,4165.0
2016-08-23 12:20:00,201.14,201.22,201.14,201.16,18770.0,172.6199,172.6886,172.6199,172.6371,18770.0
2016-08-23 12:25:00,201.14,201.16,201.12,201.12,4850.0,172.6199,172.6371,172.6028,172.6028,4850.0
2016-08-23 12:30:00,201.12,201.15,201.1,201.11,7273.0,172.6028,172.6285,172.5856,172.5942,7273.0
2016-08-23 12:35:00,201.11,201.18,201.1,201.16,6015.0,172.5942,172.6542,172.5856,172.6371,6015.0
2016-08-23 12:40:00,201.16,201.17,201.14,201.15,7559.0,172.6371,172.6457,172.6199,172.6285,7559.0
2016-08-23 12:45:00,201.17,201.2,201.16,201.18,12765.0,172.6457,172.6714,172.6371,172.6542,12765.0
2016-08-23 12:50:00,201.16,201.18,200.97,200.99,10921.0,172.6371,172.6542,172.474,172.4912,10921.0
2016-08-23 12:55:00,200.98,201.06,200.97,201.06,18064.0,172.4826,172.5513,172.474,172.5513,18064.0
2016-08-23 13:00:00,201.06,201.11,201.02,201.1,8634.0,172.5513,172.5942,172.5169,172.5856,8634.0
2016-08-23 13:05:00,201.09,201.12,201.05,201.08,10940.0,172.577,172.6028,172.5427,172.5684,10940.0
2016-08-23 13:10:00,201.07,201.1,201.06,201.1,2293.0,172.5598,172.5856,172.5513,172.5856,2293.0
2016-08-23 13:15:00,201.11,201.13,201.09,201.12,7460.0,172.5942,172.6113,172.577,172.6028,7460.0
2016-08-23 13:20:00,201.15,201.23,201.15,201.17,9036.0,172.6285,172.6972,172.6285,172.6457,9036.0
2016-08-23 13:25:00,201.16,201.18,201.14,201.14,34859.0,172.6371,172.6542,172.6199,172.6199,34859.0
2016-08-23 13:30:00,201.15,201.18,201.12,201.17,3607.0,172.6285,172.6542,172.6028,172.6457,3607.0
2016-08-23 13:35:00,201.18,201.18,201.13,201.13,8195.0,172.6542,172.6542,172.6113,172.6113,8195.0
2016-08-23 13:40:00,201.12,201.17,201.1,201.12,14541.0,172.6028,172.6457,172.5856,172.6028,14541.0
2016-08-23 13:45:00,201.12,201.17,201.09,201.17,3388.0,172.6028,172.6457,172.577,172.6457,3388.0
2016-08-23 13:50:00,201.16,201.19,201.14,201.17,25685.0,172.6371,172.6628,172.6199,172.6457,25685.0
2016-08-23 13:55:00,201.16,201.18,201.14,201.14,6421.0,172.6371,172.6542,172.6199,172.6199,6421.0
2016-08-23 14:00:00,201.14,201.14,201.01,201.05,4235.0,172.6199,172.6199,172.5084,172.5427,4235.0
2016-08-23 14:05:00,201.08,201.1,201.06,201.06,20218.0,172.5684,172.5856,172.5513,172.5513,20218.0
2016-08-23 14:10:00,201.07,201.1,201.06,201.1,4516.0,172.5598,172.5856,172.5513,172.5856,4516.0
2016-08-23 14:15:00,201.12,201.12,201.08,201.09,15640.0,172.6028,172.6028,172.5684,172.577,15640.0
2016-08-23 14:20:00,201.08,201.1,201.05,201.1,7253.0,172.5684,172.5856,172.5427,172.5856,7253.0
2016-08-23 14:25:00,201.09,201.18,201.08,201.17,8914.0,172.577,172.6542,172.5684,172.6457,8914.0
2016-08-23 14:30:00,201.12,201.16,201.1,201.14,21252.0,172.6028,172.6371,172.5856,172.6199,21252.0
2016-08-23 14:35:00,201.13,201.15,201.11,201.11,5105.0,172.6113,172.6285,172.5942,172.5942,5105.0
2016-08-23 14:40:00,201.09,201.09,201.01,201.01,19540.0,172.577,172.577,172.5084,172.5084,19540.0
2016-08-23 14:45:00,201.02,201.05,201.02,201.04,4323.0,172.5169,172.5427,172.5169,172.5341,4323.0
2016-08-23 14:50:00,201.04,201.07,201.01,201.07,5609.0,172.5341,172.5598,172.5084,172.5598,5609.0
2016-08-23 14:55:00,201.07,201.08,201.03,201.07,5374.0,172.5598,172.5684,172.5255,172.5598,5374.0
2016-08-23 15:00:00,201.06,201.07,201.05,201.06,3997.0,172.5513,172.5598,172.5427,172.5513,3997.0
2016-08-23 15:05:00,201.05,201.07,201.04,201.07,2642.0,172.5427,172.5598,172.5341,172.5598,2642.0
2016-08-23 15:10:00,201.07,201.15,201.07,201.13,6010.0,172.5598,172.6285,172.5598,172.6113,6010.0
2016-08-23 15:15:00,201.11,201.12,201.07,201.07,7877.0,172.5942,172.6028,172.5598,172.5598,7877.0
2016-08-23 15:20:00,201.08,201.09,201.05,201.08,4111.0,172.5684,172.577,172.5427,172.5684,4111.0
2016-08-23 15:25:00,201.03,201.07,201.02,201.06,7628.0,172.5255,172.5598,172.5169,172.5513,7628.0
2016-08-23 15:30:00,201.05,201.06,201.02,201.05,9103.0,172.5427,172.5513,172.5169,172.5427,9103.0
2016-08-23 15:35:00,201.04,201.05,200.96,200.98,11583.0,172.5341,172.5427,172.4654,172.4826,11583.0
2016-08-23 15:40:00,200.99,201.04,200.98,200.99,3726.0,172.4912,172.5341,172.4826,172.4912,3726.0
2016-08-23 15:45:00,200.98,201.0,200.93,200.95,11271.0,172.4826,172.4998,172.4397,172.4569,11271.0
2016-08-23 15:50:00,200.97,200.97,200.92,200.94,5705.0,172.474,172.474,172.4311,172.4483,5705.0
2016-08-23 15:55:00,200.91,200.99,200.86,200.88,54667.0,172.4225,172.4912,172.3796,172.3968,54667.0
2016-08-24 09:30:00,200.78,200.8,200.65,200.76,44099.0,172.311,172.3281,172.1994,172.2938,44099.0
2016-08-24 09:35:00,200.75,200.87,200.75,200.8,31372.0,172.2852,172.3882,172.2852,172.3281,31372.0
2016-08-24 09:40:00,200.8,200.84,200.76,200.77,9640.0,172.3281,172.3625,172.2938,172.3024,9640.0
2016-08-24 09:45:00,200.74,200.76,200.7,200.73,13163.0,172.2766,172.2938,172.2423,172.2681,13163.0
2016-08-24 09:50:00,200.71,200.71,200.61,200.71,45426.0,172.2509,172.2509,172.1651,172.2509,45426.0
2016-08-24 09:55:00,200.72,200.77,200.7,200.73,3650.0,172.2595,172.3024,172.2423,172.2681,3650.0
2016-08-24 10:00:00,200.78,200.78,200.67,200.69,13956.0,172.311,172.311,172.2166,172.2337,13956.0
2016-08-24 10:05:00,200.74,200.82,200.65,200.7,4409.0,172.2766,172.3453,172.1994,172.2423,4409.0
2016-08-24 10:10:00,200.65,200.69,200.65,200.69,3867.0,172.1994,172.2337,172.1994,172.2337,3867.0
2016-08-24 10:15:00,200.67,200.67,200.56,200.6,20574.0,172.2166,172.2166,172.1222,172.1565,20574.0
2016-08-24 10:20:00,200.59,200.62,200.58,200.6,3950.0,172.1479,172.1737,172.1393,172.1565,3950.0
2016-08-24 10:25:00,200.55,200.64,200.54,200.64,16076.0,172.1136,172.1908,172.105,172.1908,16076.0
2016-08-24 10:30:00,200.62,200.63,200.51,200.59,10046.0,172.1737,172.1822,172.0792,172.1479,10046.0
2016-08-24 10:35:00,200.61,200.66,200.58,200.58,12122.0,172.1651,172.208,172.1393,172.1393,12122.0
2016-08-24 10:40:00,200.59,200.6,200.53,200.58,4681.0,172.1479,172.1565,172.0964,172.1393,4681.0
2016-08-24 10:45:00,200.53,200.53,200.3,200.37,28081.0,172.0964,172.0964,171.899,171.9591,28081.0
2016-08-24 10:50:00,200.37,200.42,200.37,200.42,1774.0,171.9591,172.002,171.9591,172.002,1774.0
2016-08-24 10:55:00,200.44,200.5,200.42,200.46,4388.0,172.0192,172.0707,172.002,172.0363,4388.0
2016-08-24 11:00:00,200.5,200.5,200.45,200.46,4189.0,172.0707,172.0707,172.0278,172.0363,4189.0
2016-08-24 11:05:00,200.47,200.55,200.47,200.52,2730.0,172.0449,172.1136,172.0449,172.0878,2730.0
2016-08-24 11:10:00,200.52,200.55,200.46,200.48,3207.0,172.0878,172.1136,172.0363,172.0535,3207.0
2016-08-24 11:15:00,200.48,200.54,200.48,200.49,7611.0,172.0535,172.105,172.0535,172.0621,7611.0
2016-08-24 11:20:00,200.49,200.49,200.42,200.43,13264.0,172.0621,172.0621,172.002,172.0106,13264.0
2016-08-24 11:25:00,200.41,200.56,200.41,200.5,3164.0,171.9934,172.1222,171.9934,172.0707,3164.0
2016-08-24 11:30:00,200.53,200.53,200.44,200.44,15076.0,172.0964,172.0964,172.0192,172.0192,15076.0
2016-08-24 11:35:00,200.44,200.56,200.44,200.52,12623.0,172.0192,172.1222,172.0192,172.0878,12623.0
2016-08-24 11:40:00,200.5,200.52,200.41,200.43,5434.0,172.0707,172.0878,171.9934,172.0106,5434.0
2016-08-24 11:45:00,200.4,200.46,200.38,200.44,2454.0,171.9848,172.0363,171.9677,172.0192,2454.0
2016-08-24 11:50:00,200.42,200.45,200.38,200.38,7103.0,172.002,172.0278,171.9677,171.9677,7103.0
2016-08-24 11:55:00,200.38,200.47,200.38,200.47,11917.0,171.9677,172.0449,171.9677,172.0449,11917.0
2016-08-24 12:00:00,200.46,200.47,200.42,200.46,4149.0,172.0363,172.0449,172.002,172.0363,4149.0
2016-08-24 12:05:00,200.48,200.62,200.48,200.6,3304.0,172.0535,172.1737,172.0535,172.1565,3304.0
2016-08-24 12:10:00,200.61,200.66,200.6,200.66,5000.0,172.1651,172.208,172.1565,172.208,5000.0
2016-08-24 12:15:00,200.67,200.68,200.59,200.59,10490.0,172.2166,172.2251,172.1479,172.1479,10490.0
2016-08-24 12:20:00,200.61,200.61,200.58,200.6,2066.0,172.1651,172.1651,172.1393,172.1565,2066.0
2016-08-24 12:25:00,200.6,200.61,200.56,200.57,3452.0,172.1565,172.1651,172.1222,172.1307,3452.0
2016-08-24 12:30:00,200.57,200.61,200.56,200.57,13567.0,172.1307,172.1651,172.1222,172.1307,13567.0
2016-08-24 12:35:00,200.56,200.61,200.56,200.61,850.0,172.1222,172.1651,172.1222,172.1651,850.0
2016-08-24 12:40:00,200.6,200.62,200.57,200.6,1478.0,172.1565,172.1737,172.1307,172.1565,1478.0
2016-08-24 12:45:00,200.62,200.66,200.61,200.61,1777.0,172.1737,172.208,172.1651,172.1651,1777.0
2016-08-24 12:50:00,200.64,200.72,200.63,200.72,3270.0,172.1908,172.2595,172.1822,172.2595,3270.0
2016-08-24 12:55:00,200.71,200.73,200.69,200.7,5830.0,172.2509,172.2681,172.2337,172.2423,5830.0
2016-08-24 13:00:00,200.72,200.72,200.63,200.65,1070.0,172.2595,172.2595,172.1822,172.1994,1070.0
2016-08-24 13:05:00,200.67,200.72,200.66,200.7,1780.0,172.2166,172.2595,172.208,172.2423,1780.0
2016-08-24 13:10:00,200.69,200.69,200.62,200.63,713.0,172.2337,172.2337,172.1737,172.1822,713.0
2016-08-24 13:15:00,200.66,200.66,200.6,200.6,939.0,172.208,172.208,172.1565,172.1565,939.0
2016-08-24 13:20:00,200.61,200.63,200.59,200.59,4406.0,172.1651,172.1822,172.1479,172.1479,4406.0
2016-08-24 13:25:00,200.62,200.62,200.57,200.58,6393.0,172.1737,172.1737,172.1307,172.1393,6393.0
2016-08-24 13:30:00,200.57,200.57,200.51,200.53,19092.0,172.1307,172.1307,172.0792,172.0964,19092.0
2016-08-24 13:35:00,200.54,200.55,200.51,200.51,6201.0,172.105,172.1136,172.0792,172.0792,6201.0
2016-08-24 13:40:00,200.51,200.55,200.51,200.55,9331.0,172.0792,172.1136,172.0792,172.1136,9331.0
2016-08-24 13:45:00,200.53,200.58,200.52,200.57,10555.0,172.0964,172.1393,172.0878,172.1307,10555.0
2016-08-24 13:50:00,200.57,200.57,200.5,200.51,12018.0,172.1307,172.1307,172.0707,172.0792,12018.0
2016-08-24 13:55:00,200.51,200.52,200.48,200.51,9645.0,172.0792,172.0878,172.0535,172.0792,9645.0
2016-08-24 14:00:00,200.5,200.51,200.33,200.33,14994.0,172.0707,172.0792,171.9248,171.9248,14994.0
2016-08-24 14:05:00,200.33,200.33,200.2,200.3,20771.0,171.9248,171.9248,171.8132,171.899,20771.0
2016-08-24 14:10:00,200.28,200.32,200.23,200.31,17754.0,171.8819,171.9162,171.8389,171.9076,17754.0
2016-08-24 14:15:00,200.29,200.32,200.25,200.3,15404.0,171.8904,171.9162,171.8561,171.899,15404.0
2016-08-24 14:20:00,200.3,200.31,200.13,200.14,16325.0,171.899,171.9076,171.7531,171.7617,16325.0
2016-08-24 14:25:00,200.14,200.19,200.1,200.17,10952.0,171.7617,171.8046,171.7274,171.7875,10952.0
2016-08-24 14:30:00,200.16,200.17,200.1,200.17,11137.0,171.7789,171.7875,171.7274,171.7875,11137.0
2016-08-24 14:35:00,200.18,200.18,200.1,200.17,22610.0,171.796,171.796,171.7274,171.7875,22610.0
2016-08-24 14:40:00,200.17,200.24,200.15,200.24,15106.0,171.7875,171.8475,171.7703,171.8475,15106.0
2016-08-24 14:45:00,200.22,200.23,200.15,200.15,11731.0,171.8304,171.8389,171.7703,171.7703,11731.0
2016-08-24 14:50:00,200.14,200.22,200.13,200.21,12456.0,171.7617,171.8304,171.7531,171.8218,12456.0
2016-08-24 14:55:00,200.2,200.26,200.18,200.25,38230.0,171.8132,171.8647,171.796,171.8561,38230.0
2016-08-24 15:00:00,200.22,200.24,200.19,200.21,19768.0,171.8304,171.8475,171.8046,171.8218,19768.0
2016-08-24 15:05:00,200.21,200.23,199.92,199.92,16304.0,171.8218,171.8389,171.5729,171.5729,16304.0
2016-08-24 15:10:00,199.9,200.0,199.87,199.94,9597.0,171.5557,171.6416,171.53,171.5901,9597.0
2016-08-24 15:15:00,199.91,199.97,199.87,199.88,16708.0,171.5643,171.6158,171.53,171.5386,16708.0
2016-08-24 15:20:00,199.85,199.93,199.82,199.87,10884.0,171.5128,171.5815,171.4871,171.53,10884.0
2016-08-24 15:25:00,199.87,199.92,199.84,199.88,102589.0,171.53,171.5729,171.5042,171.5386,102589.0
2016-08-24 15:30:00,199.88,199.91,199.85,199.87,12812.0,171.5386,171.5643,171.5128,171.53,12812.0
2016-08-24 15:35:00,199.86,199.87,199.64,199.64,9982.0,171.5214,171.53,171.3326,171.3326,9982.0
2016-08-24 15:40:00,199.65,199.66,199.55,199.6,10406.0,171.3412,171.3498,171.2554,171.2983,10406.0
2016-08-24 15:45:00,199.57,199.61,199.46,199.59,21338.0,171.2725,171.3069,171.1781,171.2897,21338.0
2016-08-24 15:50:00,199.57,199.71,199.57,199.7,21569.0,171.2725,171.3927,171.2725,171.3841,21569.0
2016-08-24 15:55:00,199.7,199.93,199.68,199.93,104510.0,171.3841,171.5815,171.3669,171.5815,104510.0
2016-08-25 09:30:00,199.48,199.6,199.4,199.4,57607.0,171.1953,171.2983,171.1266,171.1266,57607.0
2016-08-25 09:35:00,199.38,199.66,199.36,199.58,15151.0,171.1095,171.3498,171.0923,171.2811,15151.0
2016-08-25 09:40:00,199.57,199.75,199.55,199.73,10806.0,171.2725,171.427,171.2554,171.4098,10806.0
2016-08-25 09:45:00,199.77,199.78,199.65,199.66,6800.0,171.4442,171.4528,171.3412,171.3498,6800.0
2016-08-25 09:50:00,199.66,199.66,199.51,199.54,11183.0,171.3498,171.3498,171.221,171.2468,11183.0
2016-08-25 09:55:00,199.55,199.7,199.55,199.68,4006.0,171.2554,171.3841,171.2554,171.3669,4006.0
2016-08-25 10:00:00,199.66,199.89,199.63,199.89,14870.0,171.3498,171.5472,171.324,171.5472,14870.0
2016-08-25 10:05:00,199.87,199.95,199.82,199.84,6334.0,171.53,171.5987,171.4871,171.5042,6334.0
2016-08-25 10:10:00,199.85,199.94,199.8,199.9,5806.0,171.5128,171.5901,171.4699,171.5557,5806.0
2016-08-25 10:15:00,199.82,199.87,199.69,199.82,15716.0,171.4871,171.53,171.3755,171.4871,15716.0
2016-08-25 10:20:00,199.8,199.97,199.76,199.91,19157.0,171.4699,171.6158,171.4356,171.5643,19157.0
2016-08-25 10:25:00,199.89,199.89,199.8,199.86,50535.0,171.5472,171.5472,171.4699,171.5214,50535.0
2016-08-25 10:30:00,199.87,199.95,199.87,199.91,41636.0,171.53,171.5987,171.53,171.5643,41636.0
2016-08-25 10:35:00,199.86,199.9,199.67,199.72,43023.0,171.5214,171.5557,171.3584,171.4013,43023.0
2016-08-25 10:40:00,199.72,199.87,199.7,199.87,36062.0,171.4013,171.53,171.3841,171.53,36062.0
2016-08-25 10:45:00,199.87,199.87,199.78,199.84,6861.0,171.53,171.53,171.4528,171.5042,6861.0
2016-08-25 10:50:00,199.86,199.91,199.75,199.81,8381.0,171.5214,171.5643,171.427,171.4785,8381.0
2016-08-25 10:55:00,199.8,199.89,199.8,199.87,7806.0,171.4699,171.5472,171.4699,171.53,7806.0
2016-08-25 11:00:00,199.9,200.14,199.9,200.11,37080.0,171.5557,171.7617,171.5557,171.736,37080.0
2016-08-25 11:05:00,200.13,200.13,200.05,200.11,15837.0,171.7531,171.7531,171.6845,171.736,15837.0
2016-08-25 11:10:00,200.12,200.12,200.04,200.09,6944.0,171.7445,171.7445,171.6759,171.7188,6944.0
2016-08-25 11:15:00,200.1,200.19,200.1,200.17,22482.0,171.7274,171.8046,171.7274,171.7875,22482.0
2016-08-25 11:20:00,200.17,200.21,200.11,200.11,12344.0,171.7875,171.8218,171.736,171.736,12344.0
2016-08-25 11:25:00,200.09,200.12,200.02,200.07,8360.0,171.7188,171.7445,171.6587,171.7016,8360.0
2016-08-25 11:30:00,200.11,200.15,200.06,200.08,9609.0,171.736,171.7703,171.6931,171.7102,9609.0
2016-08-25 11:35:00,200.06,200.11,200.06,200.06,6711.0,171.6931,171.736,171.6931,171.6931,6711.0
2016-08-25 11:40:00,200.06,200.08,199.97,200.01,16002.0,171.6931,171.7102,171.6158,171.6501,16002.0
2016-08-25 11:45:00,200.01,200.06,200.01,200.05,7970.0,171.6501,171.6931,171.6501,171.6845,7970.0
2016-08-25 11:50:00,200.05,200.05,199.97,199.97,7164.0,171.6845,171.6845,171.6158,171.6158,7164.0
2016-08-25 11:55:00,199.99,200.0,199.91,199.98,6782.0,171.633,171.6416,171.5643,171.6244,6782.0
2016-08-25 12:00:00,199.95,199.96,199.88,199.9,28106.0,171.5987,171.6072,171.5386,171.5557,28106.0
2016-08-25 12:05:00,199.9,199.9,199.84,199.85,2122.0,171.5557,171.5557,171.5042,171.5128,2122.0
2016-08-25 12:10:00,199.86,199.86,199.77,199.78,1977.0,171.5214,171.5214,171.4442,171.4528,1977.0
2016-08-25 12:15:00,199.76,199.89,199.76,199.86,3810.0,171.4356,171.5472,171.4356,171.5214,3810.0
2016-08-25 12:20:00,199.87,199.92,199.86,199.92,8305.0,171.53,171.5729,171.5214,171.5729,8305.0
2016-08-25 12:25:00,199.9,199.9,199.83,199.89,5334.0,171.5557,171.5557,171.4957,171.5472,5334.0
2016-08-25 12:30:00,199.89,200.0,199.89,199.97,5611.0,171.5472,171.6416,171.5472,171.6158,5611.0
2016-08-25 12:35:00,199.95,200.0,199.95,200.0,6317.0,171.5987,171.6416,171.5987,171.6416,6317.0
2016-08-25 12:40:00,200.0,200.06,200.0,200.0,2856.0,171.6416,171.6931,171.6416,171.6416,2856.0
2016-08-25 12:45:00,200.02,200.05,200.02,200.02,3033.0,171.6587,171.6845,171.6587,171.6587,3033.0
2016-08-25 12:50:00,200.01,200.02,199.98,199.98,2963.0,171.6501,171.6587,171.6244,171.6244,2963.0
2016-08-25 12:55:00,199.98,199.98,199.93,199.98,5847.0,171.6244,171.6244,171.5815,171.6244,5847.0
2016-08-25 13:00:00,200.02,200.04,199.98,199.99,7713.0,171.6587,171.6759,171.6244,171.633,7713.0
2016-08-25 13:05:00,200.0,200.0,199.89,199.89,5024.0,171.6416,171.6416,171.5472,171.5472,5024.0
2016-08-25 13:10:00,199.89,199.93,199.87,199.88,8582.0,171.5472,171.5815,171.53,171.5386,8582.0
2016-08-25 13:15:00,199.91,199.94,199.86,199.88,5944.0,171.5643,171.5901,171.5214,171.5386,5944.0
2016-08-25 13:20:00,199.88,199.92,199.87,199.89,4515.0,171.5386,171.5729,171.53,171.5472,4515.0
2016-08-25 13:25:00,199.91,199.97,199.9,199.97,2238.0,171.5643,171.6158,171.5557,171.6158,2238.0
2016-08-25 13:30:00,199.97,199.98,199.92,199.93,15625.0,171.6158,171.6244,171.5729,171.5815,15625.0
2016-08-25 13:35:00,199.85,199.87,199.59,199.6,59350.0,171.5128,171.53,171.2897,171.2983,59350.0
2016-08-25 13:40:00,199.59,199.62,199.5,199.6,8569.0,171.2897,171.3154,171.2125,171.2983,8569.0
2016-08-25 13:45:00,199.58,199.64,199.56,199.56,10769.0,171.2811,171.3326,171.264,171.264,10769.0
2016-08-25 13:50:00,199.58,199.6,199.52,199.58,15250.0,171.2811,171.2983,171.2296,171.2811,15250.0
2016-08-25 13:55:00,199.61,199.68,199.59,199.66,13787.0,171.3069,171.3669,171.2897,171.3498,13787.0
2016-08-25 14:00:00,199.65,199.71,199.62,199.66,1663.0,171.3412,171.3927,171.3154,171.3498,1663.0
2016-08-25 14:05:00,199.65,199.65,199.44,199.5,14237.0,171.3412,171.3412,171.161,171.2125,14237.0
2016-08-25 14:10:00,199.5,199.62,199.5,199.59,4589.0,171.2125,171.3154,171.2125,171.2897,4589.0
2016-08-25 14:15:00,199.63,199.63,199.54,199.58,4291.0,171.324,171.324,171.2468,171.2811,4291.0
2016-08-25 14:20:00,199.55,199.55,199.37,199.5,6286.0,171.2554,171.2554,171.1009,171.2125,6286.0
2016-08-25 14:25:00,199.48,199.54,199.45,199.52,4402.0,171.1953,171.2468,171.1695,171.2296,4402.0
2016-08-25 14:30:00,199.53,199.62,199.52,199.56,2765.0,171.2382,171.3154,171.2296,171.264,2765.0
2016-08-25 14:35:00,199.55,199.57,199.54,199.54,11661.0,171.2554,171.2725,171.2468,171.2468,11661.0
2016-08-25 14:40:00,199.54,199.62,199.54,199.62,14769.0,171.2468,171.3154,171.2468,171.3154,14769.0
2016-08-25 14:45:00,199.59,199.59,199.45,199.52,13293.0,171.2897,171.2897,171.1695,171.2296,13293.0
2016-08-25 14:50:00,199.52,199.52,199.41,199.41,4163.0,171.2296,171.2296,171.1352,171.1352,4163.0
2016-08-25 14:55:00,199.44,199.45,199.36,199.43,39006.0,171.161,171.1695,171.0923,171.1524,39006.0
2016-08-25 15:00:00,199.41,199.45,199.35,199.36,34791.0,171.1352,171.1695,171.0837,171.0923,34791.0
2016-08-25 15:05:00,199.34,199.51,199.33,199.5,4157.0,171.0751,171.221,171.0666,171.2125,4157.0
2016-08-25 15:10:00,199.51,199.57,199.5,199.52,5750.0,171.221,171.2725,171.2125,171.2296,5750.0
2016-08-25 15:15:00,199.54,199.56,199.47,199.48,6909.0,171.2468,171.264,171.1867,171.1953,6909.0
2016-08-25 15:20:00,199.51,199.62,199.49,199.62,9889.0,171.221,171.3154,171.2039,171.3154,9889.0
2016-08-25 15:25:00,199.61,199.7,199.6,199.62,7570.0,171.3069,171.3841,171.2983,171.3154,7570.0
2016-08-25 15:30:00,199.58,199.69,199.55,199.66,6459.0,171.2811,171.3755,171.2554,171.3498,6459.0
2016-08-25 15:35:00,199.64,199.67,199.6,199.6,2985.0,171.3326,171.3584,171.2983,171.2983,2985.0
2016-08-25 15:40:00,199.59,199.61,199.51,199.54,6503.0,171.2897,171.3069,171.221,171.2468,6503.0
2016-08-25 15:45:00,199.53,199.6,199.52,199.54,14526.0,171.2382,171.2983,171.2296,171.2468,14526.0
2016-08-25 15:50:00,199.55,199.57,199.48,199.57,11421.0,171.2554,171.2725,171.1953,171.2725,11421.0
2016-08-25 15:55:00,199.56,199.7,199.42,199.68,146209.0,171.264,171.3841,171.1438,171.3669,146209.0
2016-08-26 09:30:00,199.96,200.22,199.94,200.2,43149.0,171.6072,171.8304,171.5901,171.8132,43149.0
2016-08-26 09:35:00,200.17,200.52,200.17,200.42,20454.0,171.7875,172.0878,171.7875,172.002,20454.0
2016-08-26 09:40:00,200.41,200.41,200.32,200.35,13006.0,171.9934,171.9934,171.9162,171.9419,13006.0
2016-08-26 09:45:00,200.37,200.38,200.31,200.34,8559.0,171.9591,171.9677,171.9076,171.9334,8559.0
2016-08-26 09:50:00,200.32,200.32,200.25,200.3,10692.0,171.9162,171.9162,171.8561,171.899,10692.0
2016-08-26 09:55:00,200.31,200.31,200.09,200.14,7092.0,171.9076,171.9076,171.7188,171.7617,7092.0
2016-08-26 10:00:00,200.13,200.59,199.59,200.47,152661.0,171.7531,172.1479,171.2897,172.0449,152661.0
2016-08-26 10:05:00,200.5,200.52,200.14,200.32,49684.0,172.0707,172.0878,171.7617,171.9162,49684.0
2016-08-26 10:10:00,200.34,200.46,200.25,200.46,84461.0,171.9334,172.0363,171.8561,172.0363,84461.0
2016-08-26 10:15:00,200.48,201.05,200.48,200.89,99363.0,172.0535,172.5427,172.0535,172.4054,99363.0
2016-08-26 10:20:00,200.89,201.01,200.85,200.92,35169.0,172.4054,172.5084,172.371,172.4311,35169.0
2016-08-26 10:25:00,200.96,200.98,200.81,200.89,29863.0,172.4654,172.4826,172.3367,172.4054,29863.0
2016-08-26 10:30:00,200.94,200.95,200.71,200.71,6838.0,172.4483,172.4569,172.2509,172.2509,6838.0
2016-08-26 10:35:00,200.73,200.86,200.7,200.78,14908.0,172.2681,172.3796,172.2423,172.311,14908.0
2016-08-26 10:40:00,200.78,200.79,200.61,200.64,6600.0,172.311,172.3195,172.1651,172.1908,6600.0
2016-08-26 10:45:00,200.65,200.67,200.56,200.62,12810.0,172.1994,172.2166,172.1222,172.1737,12810.0
2016-08-26 10:50:00,200.63,200.63,200.49,200.62,16360.0,172.1822,172.1822,172.0621,172.1737,16360.0
2016-08-26 10:55:00,200.62,200.74,200.61,200.66,13554.0,172.1737,172.2766,172.1651,172.208,13554.0
2016-08-26 11:00:00,200.67,200.67,200.49,200.49,23757.0,172.2166,172.2166,172.0621,172.0621,23757.0
2016-08-26 11:05:00,200.49,200.65,200.49,200.6,7042.0,172.0621,172.1994,172.0621,172.1565,7042.0
2016-08-26 11:10:00,200.53,200.69,200.5,200.69,15582.0,172.0964,172.2337,172.0707,172.2337,15582.0
2016-08-26 11:15:00,200.65,200.72,200.63,200.65,11861.0,172.1994,172.2595,172.1822,172.1994,11861.0
2016-08-26 11:20:00,200.66,200.72,200.63,200.67,3631.0,172.208,172.2595,172.1822,172.2166,3631.0
2016-08-26 11:25:00,200.71,200.75,200.7,200.72,11238.0,172.2509,172.2852,172.2423,172.2595,11238.0
2016-08-26 11:30:00,200.73,200.74,200.66,200.7,5664.0,172.2681,172.2766,172.208,172.2423,5664.0
2016-08-26 11:35:00,200.62,200.66,200.38,200.41,75053.0,172.1737,172.208,171.9677,171.9934,75053.0
2016-08-26 11:40:00,200.41,200.41,199.98,200.2,70654.0,171.9934,171.9934,171.6244,171.8132,70654.0
2016-08-26 11:45:00,200.18,200.21,200.07,200.16,6501.0,171.796,171.8218,171.7016,171.7789,6501.0
2016-08-26 11:50:00,200.11,200.11,199.46,199.72,61134.0,171.736,171.736,171.1781,171.4013,61134.0
2016-08-26 11:55:00,199.73,199.74,199.61,199.64,13442.0,171.4098,171.4184,171.3069,171.3326,13442.0
2016-08-26 12:00:00,199.6,199.62,199.3,199.41,35983.0,171.2983,171.3154,171.0408,171.1352,35983.0
2016-08-26 12:05:00,199.41,199.41,198.89,199.07,95476.0,171.1352,171.1352,170.689,170.8434,95476.0
2016-08-26 12:10:00,199.06,199.06,198.73,199.01,46265.0,170.8348,170.8348,170.5516,170.7919,46265.0
2016-08-26 12:15:00,199.01,199.08,198.91,199.08,33054.0,170.7919,170.852,170.7061,170.852,33054.0
2016-08-26 12:20:00,199.04,199.22,199.03,199.12,29985.0,170.8177,170.9722,170.8091,170.8863,29985.0
2016-08-26 12:25:00,199.13,199.17,199.02,199.07,24994.0,170.8949,170.9292,170.8005,170.8434,24994.0
2016-08-26 12:30:00,199.06,199.15,198.92,199.13,59921.0,170.8348,170.9121,170.7147,170.8949,59921.0
2016-08-26 12:35:00,199.15,199.2,199.04,199.18,35638.0,170.9121,170.955,170.8177,170.9378,35638.0
2016-08-26 12:40:00,199.19,199.32,199.15,199.28,43978.0,170.9464,171.058,170.9121,171.0237,43978.0
2016-08-26 12:45:00,199.27,199.31,199.26,199.31,16508.0,171.0151,171.0494,171.0065,171.0494,16508.0
2016-08-26 12:50:00,199.31,199.33,199.17,199.24,32495.0,171.0494,171.0666,170.9292,170.9893,32495.0
2016-08-26 12:55:00,199.28,199.32,199.21,199.28,33130.0,171.0237,171.058,170.9636,171.0237,33130.0
2016-08-26 13:00:00,199.28,199.43,199.25,199.25,27837.0,171.0237,171.1524,170.9979,170.9979,27837.0
2016-08-26 13:05:00,199.26,199.26,199.15,199.21,17767.0,171.0065,171.0065,170.9121,170.9636,17767.0
2016-08-26 13:10:00,199.21,199.31,199.15,199.15,35565.0,170.9636,171.0494,170.9121,170.9121,35565.0
2016-08-26 13:15:00,199.15,199.19,199.0,199.01,42965.0,170.9121,170.9464,170.7834,170.7919,42965.0
2016-08-26 13:20:00,199.01,199.06,198.96,199.04,14923.0,170.7919,170.8348,170.749,170.8177,14923.0
2016-08-26 13:25:00,199.06,199.15,199.06,199.14,14034.0,170.8348,170.9121,170.8348,170.9035,14034.0
2016-08-26 13:30:00,199.15,199.18,199.07,199.09,10303.0,170.9121,170.9378,170.8434,170.8606,10303.0
2016-08-26 13:35:00,199.01,199.06,199.0,199.05,7893.0,170.7919,170.8348,170.7834,170.8263,7893.0
2016-08-26 13:40:00,199.05,199.14,199.05,199.08,11252.0,170.8263,170.9035,170.8263,170.852,11252.0
2016-08-26 13:45:00,199.04,199.05,198.94,198.97,46583.0,170.8177,170.8263,170.7319,170.7576,46583.0
2016-08-26 13:50:00,198.94,198.99,198.89,198.9,17931.0,170.7319,170.7748,170.689,170.6975,17931.0
2016-08-26 13:55:00,198.88,198.92,198.75,198.86,68471.0,170.6804,170.7147,170.5688,170.6632,68471.0
2016-08-26 14:00:00,198.87,198.88,198.81,198.87,37533.0,170.6718,170.6804,170.6203,170.6718,37533.0
2016-08-26 14:05:00,198.87,199.01,198.78,199.01,21673.0,170.6718,170.7919,170.5945,170.7919,21673.0
2016-08-26 14:10:00,199.01,199.1,198.86,198.86,75177.0,170.7919,170.8692,170.6632,170.6632,75177.0
2016-08-26 14:15:00,198.87,198.89,198.54,198.64,88723.0,170.6718,170.689,170.3886,170.4744,88723.0
2016-08-26 14:20:00,198.64,198.67,198.51,198.6,49424.0,170.4744,170.5001,170.3628,170.4401,49424.0
2016-08-26 14:25:00,198.59,198.67,198.46,198.57,49628.0,170.4315,170.5001,170.3199,170.4143,49628.0
2016-08-26 14:30:00,198.56,198.62,198.44,198.6,39100.0,170.4057,170.4572,170.3028,170.4401,39100.0
2016-08-26 14:35:00,198.57,198.75,198.51,198.69,19377.0,170.4143,170.5688,170.3628,170.5173,19377.0
2016-08-26 14:40:00,198.71,198.77,198.65,198.68,8204.0,170.5345,170.586,170.483,170.5087,8204.0
2016-08-26 14:45:00,198.63,198.66,198.57,198.61,14576.0,170.4658,170.4916,170.4143,170.4487,14576.0
2016-08-26 14:50:00,198.59,198.67,198.53,198.67,24232.0,170.4315,170.5001,170.38,170.5001,24232.0
2016-08-26 14:55:00,198.7,198.8,198.7,198.79,13638.0,170.5259,170.6117,170.5259,170.6031,13638.0
2016-08-26 15:00:00,198.79,198.89,198.72,198.73,45689.0,170.6031,170.689,170.5431,170.5516,45689.0
2016-08-26 15:05:00,198.74,198.91,198.74,198.91,14210.0,170.5602,170.7061,170.5602,170.7061,14210.0
2016-08-26 15:10:00,198.95,198.98,198.79,198.98,31438.0,170.7404,170.7662,170.6031,170.7662,31438.0
2016-08-26 15:15:00,198.96,199.06,198.95,199.01,11082.0,170.749,170.8348,170.7404,170.7919,11082.0
2016-08-26 15:20:00,198.99,199.04,198.9,199.03,20808.0,170.7748,170.8177,170.6975,170.8091,20808.0
2016-08-26 15:25:00,199.12,199.36,199.11,199.27,38746.0,170.8863,171.0923,170.8778,171.0151,38746.0
2016-08-26 15:30:00,199.29,199.59,199.29,199.5,12882.0,171.0322,171.2897,171.0322,171.2125,12882.0
2016-08-26 15:35:00,199.49,199.5,199.31,199.42,8722.0,171.2039,171.2125,171.0494,171.1438,8722.0
2016-08-26 15:40:00,199.46,199.49,199.32,199.32,7792.0,171.1781,171.2039,171.058,171.058,7792.0
2016-08-26 15:45:00,199.36,199.46,199.24,199.38,17627.0,171.0923,171.1781,170.9893,171.1095,17627.0
2016-08-26 15:50:00,199.38,199.49,199.22,199.22,80666.0,171.1095,171.2039,170.9722,170.9722,80666.0
2016-08-26 15:55:00,199.25,199.41,199.25,199.34,103593.0,170.9979,171.1352,170.9979,171.0751,103593.0
2016-08-29 09:30:00,199.53,199.78,199.49,199.71,76511.0,171.2382,171.4528,171.2039,171.3927,76511.0
2016-08-29 09:35:00,199.79,200.15,199.78,200.05,35083.0,171.4613,171.7703,171.4528,171.6845,35083.0
2016-08-29 09:40:00,200.03,200.1,200.03,200.08,30019.0,171.6673,171.7274,171.6673,171.7102,30019.0
2016-08-29 09:45:00,200.09,200.21,200.09,200.1,41708.0,171.7188,171.8218,171.7188,171.7274,41708.0
2016-08-29 09:50:00,200.1,200.14,200.05,200.05,33715.0,171.7274,171.7617,171.6845,171.6845,33715.0
2016-08-29 09:55:00,200.07,200.14,200.02,200.09,16953.0,171.7016,171.7617,171.6587,171.7188,16953.0
2016-08-29 10:00:00,200.08,200.19,200.07,200.19,13203.0,171.7102,171.8046,171.7016,171.8046,13203.0
2016-08-29 10:05:00,200.19,200.25,200.15,200.18,16065.0,171.8046,171.8561,171.7703,171.796,16065.0
2016-08-29 10:10:00,200.17,200.26,200.13,200.15,14179.0,171.7875,171.8647,171.7531,171.7703,14179.0
2016-08-29 10:15:00,200.19,200.19,200.13,200.15,101083.0,171.8046,171.8046,171.7531,171.7703,101083.0
2016-08-29 10:20:00,200.15,200.18,200.08,200.11,37730.0,171.7703,171.796,171.7102,171.736,37730.0
2016-08-29 10:25:00,200.13,200.22,200.13,200.15,6550.0,171.7531,171.8304,171.7531,171.7703,6550.0
2016-08-29 10:30:00,200.17,200.25,200.08,200.13,12185.0,171.7875,171.8561,171.7102,171.7531,12185.0
2016-08-29 10:35:00,200.14,200.15,200.02,200.08,16584.0,171.7617,171.7703,171.6587,171.7102,16584.0
2016-08-29 10:40:00,200.1,200.17,200.09,200.13,18207.0,171.7274,171.7875,171.7188,171.7531,18207.0
2016-08-29 10:45:00,200.13,200.23,200.12,200.2,13977.0,171.7531,171.8389,171.7445,171.8132,13977.0
2016-08-29 10:50:00,200.22,200.31,200.21,200.24,6643.0,171.8304,171.9076,171.8218,171.8475,6643.0
2016-08-29 10:55:00,200.19,200.22,200.16,200.2,3872.0,171.8046,171.8304,171.7789,171.8132,3872.0
2016-08-29 11:00:00,200.22,200.25,200.2,200.24,3206.0,171.8304,171.8561,171.8132,171.8475,3206.0
2016-08-29 11:05:00,200.25,200.3,200.2,200.28,17269.0,171.8561,171.899,171.8132,171.8819,17269.0
2016-08-29 11:10:00,200.29,200.29,200.25,200.28,6059.0,171.8904,171.8904,171.8561,171.8819,6059.0
2016-08-29 11:15:00,200.27,200.31,200.15,200.15,7623.0,171.8733,171.9076,171.7703,171.7703,7623.0
2016-08-29 11:20:00,200.17,200.25,200.17,200.23,44182.0,171.7875,171.8561,171.7875,171.8389,44182.0
2016-08-29 11:25:00,200.22,200.29,200.2,200.28,18402.0,171.8304,171.8904,171.8132,171.8819,18402.0
2016-08-29 11:30:00,200.3,200.32,200.2,200.25,8786.0,171.899,171.9162,171.8132,171.8561,8786.0
2016-08-29 11:35:00,200.28,200.32,200.27,200.3,6132.0,171.8819,171.9162,171.8733,171.899,6132.0
2016-08-29 11:40:00,200.31,200.44,200.3,200.39,4920.0,171.9076,172.0192,171.899,171.9763,4920.0
2016-08-29 11:45:00,200.4,200.54,200.4,200.52,12530.0,171.9848,172.105,171.9848,172.0878,12530.0
2016-08-29 11:50:00,200.53,200.56,200.49,200.49,15481.0,172.0964,172.1222,172.0621,172.0621,15481.0
2016-08-29 11:55:00,200.48,200.51,200.43,200.48,7683.0,172.0535,172.0792,172.0106,172.0535,7683.0
2016-08-29 12:00:00,200.51,200.53,200.45,200.45,10171.0,172.0792,172.0964,172.0278,172.0278,10171.0
2016-08-29 12:05:00,200.48,200.54,200.47,200.54,6122.0,172.0535,172.105,172.0449,172.105,6122.0
2016-08-29 12:10:00,200.55,200.59,200.54,200.57,6227.0,172.1136,172.1479,172.105,172.1307,6227.0
2016-08-29 12:15:00,200.56,200.56,200.47,200.48,6909.0,172.1222,172.1222,172.0449,172.0535,6909.0
2016-08-29 12:20:00,200.51,200.51,200.37,200.43,12021.0,172.0792,172.0792,171.9591,172.0106,12021.0
2016-08-29 12:25:00,200.43,200.45,200.42,200.43,5066.0,172.0106,172.0278,172.002,172.0106,5066.0
2016-08-29 12:30:00,200.41,200.43,200.41,200.41,4414.0,171.9934,172.0106,171.9934,171.9934,4414.0
2016-08-29 12:35:00,200.43,200.46,200.42,200.44,22474.0,172.0106,172.0363,172.002,172.0192,22474.0
2016-08-29 12:40:00,200.42,200.44,200.42,200.44,900.0,172.002,172.0192,172.002,172.0192,900.0
2016-08-29 12:45:00,200.45,200.52,200.45,200.5,2785.0,172.0278,172.0878,172.0278,172.0707,2785.0
2016-08-29 12:50:00,200.51,200.54,200.5,200.54,2479.0,172.0792,172.105,172.0707,172.105,2479.0
2016-08-29 12:55:00,200.52,200.56,200.52,200.55,3403.0,172.0878,172.1222,172.0878,172.1136,3403.0
2016-08-29 13:00:00,200.55,200.57,200.54,200.56,3937.0,172.1136,172.1307,172.105,172.1222,3937.0
2016-08-29 13:05:00,200.54,200.56,200.49,200.55,5645.0,172.105,172.1222,172.0621,172.1136,5645.0
2016-08-29 13:10:00,200.55,200.58,200.54,200.56,6737.0,172.1136,172.1393,172.105,172.1222,6737.0
2016-08-29 13:15:00,200.57,200.57,200.52,200.52,4330.0,172.1307,172.1307,172.0878,172.0878,4330.0
2016-08-29 13:20:00,200.56,200.58,200.54,200.57,1730.0,172.1222,172.1393,172.105,172.1307,1730.0
2016-08-29 13:25:00,200.57,200.58,200.54,200.56,5273.0,172.1307,172.1393,172.105,172.1222,5273.0
2016-08-29 13:30:00,200.57,200.62,200.56,200.56,6883.0,172.1307,172.1737,172.1222,172.1222,6883.0
2016-08-29 13:35:00,200.55,200.58,200.54,200.58,2969.0,172.1136,172.1393,172.105,172.1393,2969.0
2016-08-29 13:40:00,200.59,200.61,200.57,200.57,8689.0,172.1479,172.1651,172.1307,172.1307,8689.0
2016-08-29 13:45:00,200.59,200.63,200.59,200.63,2469.0,172.1479,172.1822,172.1479,172.1822,2469.0
2016-08-29 13:50:00,200.62,200.65,200.59,200.59,4307.0,172.1737,172.1994,172.1479,172.1479,4307.0
2016-08-29 13:55:00,200.59,200.62,200.56,200.62,8285.0,172.1479,172.1737,172.1222,172.1737,8285.0
2016-08-29 14:00:00,200.61,200.63,200.59,200.6,5233.0,172.1651,172.1822,172.1479,172.1565,5233.0
2016-08-29 14:05:00,200.58,200.6,200.56,200.56,3389.0,172.1393,172.1565,172.1222,172.1222,3389.0
2016-08-29 14:10:00,200.57,200.59,200.55,200.59,9525.0,172.1307,172.1479,172.1136,172.1479,9525.0
2016-08-29 14:15:00,200.58,200.58,200.51,200.54,19742.0,172.1393,172.1393,172.0792,172.105,19742.0
2016-08-29 14:20:00,200.52,200.56,200.5,200.51,5224.0,172.0878,172.1222,172.0707,172.0792,5224.0
2016-08-29 14:25:00,200.5,200.5,200.4,200.43,6087.0,172.0707,172.0707,171.9848,172.0106,6087.0
2016-08-29 14:30:00,200.45,200.45,200.4,200.45,11105.0,172.0278,172.0278,171.9848,172.0278,11105.0
2016-08-29 14:35:00,200.44,200.47,200.42,200.43,8726.0,172.0192,172.0449,172.002,172.0106,8726.0
2016-08-29 14:40:00,200.42,200.42,200.35,200.41,8432.0,172.002,172.002,171.9419,171.9934,8432.0
2016-08-29 14:45:00,200.42,200.42,200.39,200.42,6723.0,172.002,172.002,171.9763,172.002,6723.0
2016-08-29 14:50:00,200.42,200.46,200.41,200.44,1732.0,172.002,172.0363,171.9934,172.0192,1732.0
2016-08-29 14:55:00,200.44,200.45,200.4,200.44,3674.0,172.0192,172.0278,171.9848,172.0192,3674.0
2016-08-29 15:00:00,200.45,200.45,200.38,200.42,2705.0,172.0278,172.0278,171.9677,172.002,2705.0
2016-08-29 15:05:00,200.42,200.44,200.4,200.44,3283.0,172.002,172.0192,171.9848,172.0192,3283.0
2016-08-29 15:10:00,200.44,200.49,200.44,200.45,3564.0,172.0192,172.0621,172.0192,172.0278,3564.0
2016-08-29 15:15:00,200.45,200.47,200.43,200.44,7455.0,172.0278,172.0449,172.0106,172.0192,7455.0
2016-08-29 15:20:00,200.47,200.53,200.35,200.36,23804.0,172.0449,172.0964,171.9419,171.9505,23804.0
2016-08-29 15:25:00,200.33,200.4,200.3,200.37,8969.0,171.9248,171.9848,171.899,171.9591,8969.0
2016-08-29 15:30:00,200.35,200.35,200.31,200.31,6895.0,171.9419,171.9419,171.9076,171.9076,6895.0
2016-08-29 15:35:00,200.31,200.37,200.29,200.37,4896.0,171.9076,171.9591,171.8904,171.9591,4896.0
2016-08-29 15:40:00,200.38,200.4,200.29,200.3,9028.0,171.9677,171.9848,171.8904,171.899,9028.0
2016-08-29 15:45:00,200.29,200.37,200.29,200.35,8206.0,171.8904,171.9591,171.8904,171.9419,8206.0
2016-08-29 15:50:00,200.36,200.37,200.34,200.36,14285.0,171.9505,171.9591,171.9334,171.9505,14285.0
2016-08-29 15:55:00,200.36,200.42,200.32,200.38,56792.0,171.9505,172.002,171.9162,171.9677,56792.0
2016-08-30 09:30:00,200.28,200.51,200.28,200.51,48994.0,171.8819,172.0792,171.8819,172.0792,48994.0
2016-08-30 09:35:00,200.57,200.57,200.29,200.35,14351.0,172.1307,172.1307,171.8904,171.9419,14351.0
2016-08-30 09:40:00,200.36,200.41,200.22,200.32,11672.0,171.9505,171.9934,171.8304,171.9162,11672.0
2016-08-30 09:45:00,200.31,200.4,200.31,200.4,11366.0,171.9076,171.9848,171.9076,171.9848,11366.0
2016-08-30 09:50:00,200.38,200.46,200.28,200.45,18102.0,171.9677,172.0363,171.8819,172.0278,18102.0
2016-08-30 09:55:00,200.42,200.43,200.33,200.35,4747.0,172.002,172.0106,171.9248,171.9419,4747.0
2016-08-30 10:00:00,200.33,200.42,200.23,200.35,10093.0,171.9248,172.002,171.8389,171.9419,10093.0
2016-08-30 10:05:00,200.35,200.39,200.02,200.09,29797.0,171.9419,171.9763,171.6587,171.7188,29797.0
2016-08-30 10:10:00,200.1,200.17,200.06,200.09,5722.0,171.7274,171.7875,171.6931,171.7188,5722.0
2016-08-30 10:15:00,200.04,200.1,199.85,199.85,26634.0,171.6759,171.7274,171.5128,171.5128,26634.0
2016-08-30 10:20:00,199.84,199.91,199.83,199.89,11409.0,171.5042,171.5643,171.4957,171.5472,11409.0
2016-08-30 10:25:00,199.89,200.0,199.87,199.98,8939.0,171.5472,171.6416,171.53,171.6244,8939.0
2016-08-30 10:30:00,200.0,200.0,199.7,199.72,29201.0,171.6416,171.6416,171.3841,171.4013,29201.0
2016-08-30 10:35:00,199.72,199.92,199.71,199.82,10007.0,171.4013,171.5729,171.3927,171.4871,10007.0
2016-08-30 10:40:00,199.82,199.88,199.82,199.87,3445.0,171.4871,171.5386,171.4871,171.53,3445.0
2016-08-30 10:45:00,199.89,199.91,199.79,199.84,8142.0,171.5472,171.5643,171.4613,171.5042,8142.0
2016-08-30 10:50:00,199.83,199.86,199.77,199.79,6254.0,171.4957,171.5214,171.4442,171.4613,6254.0
2016-08-30 10:55:00,199.78,199.94,199.77,199.87,13230.0,171.4528,171.5901,171.4442,171.53,13230.0
2016-08-30 11:00:00,199.86,199.99,199.82,199.99,35286.0,171.5214,171.633,171.4871,171.633,35286.0
2016-08-30 11:05:00,200.02,200.06,199.91,199.91,18325.0,171.6587,171.6931,171.5643,171.5643,18325.0
2016-08-30 11:10:00,199.91,199.93,199.86,199.86,15603.0,171.5643,171.5815,171.5214,171.5214,15603.0
2016-08-30 11:15:00,199.84,199.94,199.82,199.88,7769.0,171.5042,171.5901,171.4871,171.5386,7769.0
2016-08-30 11:20:00,199.89,199.89,199.8,199.84,7755.0,171.5472,171.5472,171.4699,171.5042,7755.0
2016-08-30 11:25:00,199.86,199.88,199.82,199.83,4679.0,171.5214,171.5386,171.4871,171.4957,4679.0
2016-08-30 11:30:00,199.86,199.87,199.79,199.83,4199.0,171.5214,171.53,171.4613,171.4957,4199.0
2016-08-30 11:35:00,199.78,199.93,199.76,199.93,3550.0,171.4528,171.5815,171.4356,171.5815,3550.0
2016-08-30 11:40:00,199.85,199.87,199.8,199.83,9264.0,171.5128,171.53,171.4699,171.4957,9264.0
2016-08-30 11:45:00,199.83,199.92,199.82,199.89,10240.0,171.4957,171.5729,171.4871,171.5472,10240.0
2016-08-30 11:50:00,199.89,200.02,199.89,200.0,16861.0,171.5472,171.6587,171.5472,171.6416,16861.0
2016-08-30 11:55:00,200.0,200.0,199.93,199.97,17073.0,171.6416,171.6416,171.5815,171.6158,17073.0
2016-08-30 12:00:00,199.96,200.04,199.96,200.03,5162.0,171.6072,171.6759,171.6072,171.6673,5162.0
2016-08-30 12:05:00,200.09,200.12,200.05,200.06,5026.0,171.7188,171.7445,171.6845,171.6931,5026.0
2016-08-30 12:10:00,200.1,200.1,200.0,200.01,4196.0,171.7274,171.7274,171.6416,171.6501,4196.0
2016-08-30 12:15:00,200.04,200.1,200.04,200.08,21708.0,171.6759,171.7274,171.6759,171.7102,21708.0
2016-08-30 12:20:00,200.08,200.09,200.0,200.01,58120.0,171.7102,171.7188,171.6416,171.6501,58120.0
2016-08-30 12:25:00,200.02,200.07,200.0,200.02,11972.0,171.6587,171.7016,171.6416,171.6587,11972.0
2016-08-30 12:30:00,200.05,200.08,200.04,200.07,2627.0,171.6845,171.7102,171.6759,171.7016,2627.0
2016-08-30 12:35:00,200.04,200.1,200.03,200.1,5072.0,171.6759,171.7274,171.6673,171.7274,5072.0
2016-08-30 12:40:00,200.1,200.11,199.99,199.99,3557.0,171.7274,171.736,171.633,171.633,3557.0
2016-08-30 12:45:00,199.99,200.03,199.95,199.99,16706.0,171.633,171.6673,171.5987,171.633,16706.0
2016-08-30 12:50:00,199.98,199.99,199.94,199.97,9803.0,171.6244,171.633,171.5901,171.6158,9803.0
2016-08-30 12:55:00,199.99,199.99,199.92,199.92,4933.0,171.633,171.633,171.5729,171.5729,4933.0
2016-08-30 13:00:00,199.9,199.93,199.87,199.91,3608.0,171.5557,171.5815,171.53,171.5643,3608.0
2016-08-30 13:05:00,199.92,199.98,199.9,199.97,1750.0,171.5729,171.6244,171.5557,171.6158,1750.0
2016-08-30 13:10:00,199.97,200.0,199.97,199.99,2797.0,171.6158,171.6416,171.6158,171.633,2797.0
2016-08-30 13:15:00,199.98,199.99,199.93,199.93,1723.0,171.6244,171.633,171.5815,171.5815,1723.0
2016-08-30 13:20:00,199.9,199.94,199.89,199.94,1930.0,171.5557,171.5901,171.5472,171.5901,1930.0
2016-08-30 13:25:00,199.93,199.96,199.9,199.91,45968.0,171.5815,171.6072,171.5557,171.5643,45968.0
2016-08-30 13:30:00,199.91,199.96,199.89,199.89,4936.0,171.5643,171.6072,171.5472,171.5472,4936.0
2016-08-30 13:35:00,199.9,199.91,199.85,199.89,4994.0,171.5557,171.5643,171.5128,171.5472,4994.0
2016-08-30 13:40:00,199.88,199.88,199.76,199.77,22195.0,171.5386,171.5386,171.4356,171.4442,22195.0
2016-08-30 13:45:00,199.75,199.83,199.74,199.81,5440.0,171.427,171.4957,171.4184,171.4785,5440.0
2016-08-30 13:50:00,199.81,199.83,199.78,199.79,4423.0,171.4785,171.4957,171.4528,171.4613,4423.0
2016-08-30 13:55:00,199.79,199.85,199.76,199.81,7416.0,171.4613,171.5128,171.4356,171.4785,7416.0
2016-08-30 14:00:00,199.81,199.81,199.58,199.67,13469.0,171.4785,171.4785,171.2811,171.3584,13469.0
2016-08-30 14:05:00,199.67,199.67,199.56,199.58,10279.0,171.3584,171.3584,171.264,171.2811,10279.0
2016-08-30 14:10:00,199.58,199.64,199.58,199.64,3474.0,171.2811,171.3326,171.2811,171.3326,3474.0
2016-08-30 14:15:00,199.63,199.63,199.46,199.47,9011.0,171.324,171.324,171.1781,171.1867,9011.0
2016-08-30 14:20:00,199.47,199.6,199.44,199.6,8949.0,171.1867,171.2983,171.161,171.2983,8949.0
2016-08-30 14:25:00,199.58,199.62,199.57,199.59,8319.0,171.2811,171.3154,171.2725,171.2897,8319.0
2016-08-30 14:30:00,199.6,199.6,199.49,199.56,6949.0,171.2983,171.2983,171.2039,171.264,6949.0
2016-08-30 14:35:00,199.52,199.68,199.52,199.64,9352.0,171.2296,171.3669,171.2296,171.3326,9352.0
2016-08-30 14:40:00,199.67,199.67,199.61,199.63,5045.0,171.3584,171.3584,171.3069,171.324,5045.0
2016-08-30 14:45:00,199.65,199.68,199.63,199.64,3375.0,171.3412,171.3669,171.324,171.3326,3375.0
2016-08-30 14:50:00,199.67,199.73,199.66,199.73,4231.0,171.3584,171.4098,171.3498,171.4098,4231.0
2016-08-30 14:55:00,199.73,199.74,199.68,199.71,4358.0,171.4098,171.4184,171.3669,171.3927,4358.0
2016-08-30 15:00:00,199.7,199.7,199.61,199.68,12381.0,171.3841,171.3841,171.3069,171.3669,12381.0
2016-08-30 15:05:00,199.68,199.8,199.67,199.77,10478.0,171.3669,171.4699,171.3584,171.4442,10478.0
2016-08-30 15:10:00,199.76,199.78,199.72,199.75,7043.0,171.4356,171.4528,171.4013,171.427,7043.0
2016-08-30 15:15:00,199.76,199.8,199.74,199.79,15515.0,171.4356,171.4699,171.4184,171.4613,15515.0
2016-08-30 15:20:00,199.79,199.79,199.71,199.77,8678.0,171.4613,171.4613,171.3927,171.4442,8678.0
2016-08-30 15:25:00,199.79,199.85,199.79,199.81,8860.0,171.4613,171.5128,171.4613,171.4785,8860.0
2016-08-30 15:30:00,199.82,199.83,199.73,199.75,18450.0,171.4871,171.4957,171.4098,171.427,18450.0
2016-08-30 15:35:00,199.74,200.02,199.74,200.01,30698.0,171.4184,171.6587,171.4184,171.6501,30698.0
2016-08-30 15:40:00,199.99,199.99,199.93,199.93,33574.0,171.633,171.633,171.5815,171.5815,33574.0
2016-08-30 15:45:00,199.94,199.98,199.91,199.92,25848.0,171.5901,171.6244,171.5643,171.5729,25848.0
2016-08-30 15:50:00,199.92,199.93,199.87,199.93,84661.0,171.5729,171.5815,171.53,171.5815,84661.0
2016-08-30 15:55:00,199.93,200.02,199.87,200.01,166364.0,171.5815,171.6587,171.53,171.6501,166364.0
2016-08-31 09:30:00,199.7,199.82,199.58,199.65,82055.0,171.3841,171.4871,171.2811,171.3412,82055.0
2016-08-31 09:35:00,199.64,199.65,199.53,199.61,32342.0,171.3326,171.3412,171.2382,171.3069,32342.0
2016-08-31 09:40:00,199.6,199.67,199.59,199.6,12950.0,171.2983,171.3584,171.2897,171.2983,12950.0
2016-08-31 09:45:00,199.66,199.74,199.57,199.72,45964.0,171.3498,171.4184,171.2725,171.4013,45964.0
2016-08-31 09:50:00,199.76,199.77,199.69,199.72,13728.0,171.4356,171.4442,171.3755,171.4013,13728.0
2016-08-31 09:55:00,199.73,199.78,199.68,199.7,4922.0,171.4098,171.4528,171.3669,171.3841,4922.0
2016-08-31 10:00:00,199.66,199.78,199.66,199.71,20466.0,171.3498,171.4528,171.3498,171.3927,20466.0
2016-08-31 10:05:00,199.73,199.74,199.65,199.65,2526.0,171.4098,171.4184,171.3412,171.3412,2526.0
2016-08-31 10:10:00,199.66,199.77,199.51,199.55,10261.0,171.3498,171.4442,171.221,171.2554,10261.0
2016-08-31 10:15:00,199.55,199.6,199.51,199.57,7310.0,171.2554,171.2983,171.221,171.2725,7310.0
2016-08-31 10:20:00,199.58,199.67,199.58,199.6,6429.0,171.2811,171.3584,171.2811,171.2983,6429.0
2016-08-31 10:25:00,199.61,199.69,199.6,199.64,4547.0,171.3069,171.3755,171.2983,171.3326,4547.0
2016-08-31 10:30:00,199.6,199.6,199.33,199.33,27274.0,171.2983,171.2983,171.0666,171.0666,27274.0
2016-08-31 10:35:00,199.3,199.38,199.21,199.36,5168.0,171.0408,171.1095,170.9636,171.0923,5168.0
2016-08-31 10:40:00,199.37,199.38,199.32,199.38,8982.0,171.1009,171.1095,171.058,171.1095,8982.0
2016-08-31 10:45:00,199.37,199.4,199.3,199.3,4924.0,171.1009,171.1266,171.0408,171.0408,4924.0
2016-08-31 10:50:00,199.34,199.37,199.33,199.33,1981.0,171.0751,171.1009,171.0666,171.0666,1981.0
2016-08-31 10:55:00,199.32,199.32,199.2,199.2,15674.0,171.058,171.058,170.955,170.955,15674.0
2016-08-31 11:00:00,199.19,199.29,199.14,199.29,17725.0,170.9464,171.0322,170.9035,171.0322,17725.0
2016-08-31 11:05:00,199.28,199.29,199.09,199.18,15776.0,171.0237,171.0322,170.8606,170.9378,15776.0
2016-08-31 11:10:00,199.16,199.25,199.14,199.25,7400.0,170.9207,170.9979,170.9035,170.9979,7400.0
2016-08-31 11:15:00,199.27,199.28,199.19,199.2,4742.0,171.0151,171.0237,170.9464,170.955,4742.0
2016-08-31 11:20:00,199.21,199.25,199.16,199.25,4080.0,170.9636,170.9979,170.9207,170.9979,4080.0
2016-08-31 11:25:00,199.25,199.33,199.25,199.32,4579.0,170.9979,171.0666,170.9979,171.058,4579.0
2016-08-31 11:30:00,199.33,199.33,199.19,199.2,12436.0,171.0666,171.0666,170.9464,170.955,12436.0
2016-08-31 11:35:00,199.17,199.24,199.13,199.24,20007.0,170.9292,170.9893,170.8949,170.9893,20007.0
2016-08-31 11:40:00,199.22,199.32,199.17,199.27,4668.0,170.9722,171.058,170.9292,171.0151,4668.0
2016-08-31 11:45:00,199.29,199.3,199.24,199.27,5570.0,171.0322,171.0408,170.9893,171.0151,5570.0
2016-08-31 11:50:00,199.29,199.32,199.25,199.28,4373.0,171.0322,171.058,170.9979,171.0237,4373.0
2016-08-31 11:55:00,199.27,199.32,199.17,199.2,9201.0,171.0151,171.058,170.9292,170.955,9201.0
2016-08-31 12:00:00,199.16,199.16,198.93,198.95,27880.0,170.9207,170.9207,170.7233,170.7404,27880.0
2016-08-31 12:05:00,198.9,199.0,198.88,198.97,14098.0,170.6975,170.7834,170.6804,170.7576,14098.0
2016-08-31 12:10:00,198.96,198.99,198.93,198.93,7556.0,170.749,170.7748,170.7233,170.7233,7556.0
2016-08-31 12:15:00,198.91,198.91,198.72,198.77,14269.0,170.7061,170.7061,170.5431,170.586,14269.0
2016-08-31 12:20:00,198.71,198.81,198.68,198.81,13937.0,170.5345,170.6203,170.5087,170.6203,13937.0
2016-08-31 12:25:00,198.79,198.82,198.77,198.78,18972.0,170.6031,170.6289,170.586,170.5945,18972.0
2016-08-31 12:30:00,198.77,198.78,198.65,198.76,18566.0,170.586,170.5945,170.483,170.5774,18566.0
2016-08-31 12:35:00,198.78,198.94,198.76,198.9,28296.0,170.5945,170.7319,170.5774,170.6975,28296.0
2016-08-31 12:40:00,198.9,198.92,198.84,198.85,3567.0,170.6975,170.7147,170.646,170.6546,3567.0
2016-08-31 12:45:00,198.88,198.98,198.84,198.95,14186.0,170.6804,170.7662,170.646,170.7404,14186.0
2016-08-31 12:50:00,198.95,198.97,198.83,198.88,10364.0,170.7404,170.7576,170.6375,170.6804,10364.0
2016-08-31 12:55:00,198.9,198.9,198.84,198.87,4054.0,170.6975,170.6975,170.646,170.6718,4054.0
2016-08-31 13:00:00,198.87,198.87,198.81,198.81,2695.0,170.6718,170.6718,170.6203,170.6203,2695.0
2016-08-31 13:05:00,198.8,198.86,198.76,198.81,10568.0,170.6117,170.6632,170.5774,170.6203,10568.0
2016-08-31 13:10:00,198.79,198.85,198.76,198.79,5668.0,170.6031,170.6546,170.5774,170.6031,5668.0
2016-08-31 13:15:00,198.81,198.81,198.69,198.8,33275.0,170.6203,170.6203,170.5173,170.6117,33275.0
2016-08-31 13:20:00,198.81,198.92,198.79,198.92,11412.0,170.6203,170.7147,170.6031,170.7147,11412.0
2016-08-31 13:25:00,198.91,198.99,198.88,198.95,21746.0,170.7061,170.7748,170.6804,170.7404,21746.0
2016-08-31 13:30:00,198.97,198.97,198.85,198.9,12799.0,170.7576,170.7576,170.6546,170.6975,12799.0
2016-08-31 13:35:00,198.92,198.97,198.89,198.95,34683.0,170.7147,170.7576,170.689,170.7404,34683.0
2016-08-31 13:40:00,199.0,199.1,198.99,199.09,8437.0,170.7834,170.8692,170.7748,170.8606,8437.0
2016-08-31 13:45:00,199.07,199.09,199.01,199.01,4306.0,170.8434,170.8606,170.7919,170.7919,4306.0
2016-08-31 13:50:00,199.02,199.08,199.02,199.06,9435.0,170.8005,170.852,170.8005,170.8348,9435.0
2016-08-31 13:55:00,199.06,199.08,198.99,199.02,5568.0,170.8348,170.852,170.7748,170.8005,5568.0
2016-08-31 14:00:00,199.01,199.12,199.0,199.08,22889.0,170.7919,170.8863,170.7834,170.852,22889.0
2016-08-31 14:05:00,199.17,199.35,199.17,199.29,30853.0,170.9292,171.0837,170.9292,171.0322,30853.0
2016-08-31 14:10:00,199.29,199.35,199.27,199.32,24398.0,171.0322,171.0837,171.0151,171.058,24398.0
2016-08-31 14:15:00,199.33,199.34,199.25,199.27,11086.0,171.0666,171.0751,170.9979,171.0151,11086.0
2016-08-31 14:20:00,199.27,199.31,199.26,199.27,4858.0,171.0151,171.0494,171.0065,171.0151,4858.0
2016-08-31 14:25:00,199.27,199.31,199.25,199.29,7369.0,171.0151,171.0494,170.9979,171.0322,7369.0
2016-08-31 14:30:00,199.29,199.29,199.2,199.23,7569.0,171.0322,171.0322,170.955,170.9807,7569.0
2016-08-31 14:35:00,199.22,199.25,199.2,199.23,20403.0,170.9722,170.9979,170.955,170.9807,20403.0
2016-08-31 14:40:00,199.21,199.21,199.13,199.14,19218.0,170.9636,170.9636,170.8949,170.9035,19218.0
2016-08-31 14:45:00,199.16,199.16,199.02,199.06,15314.0,170.9207,170.9207,170.8005,170.8348,15314.0
2016-08-31 14:50:00,199.08,199.11,199.0,199.11,20218.0,170.852,170.8778,170.7834,170.8778,20218.0
2016-08-31 14:55:00,199.13,199.15,199.09,199.09,13540.0,170.8949,170.9121,170.8606,170.8606,13540.0
2016-08-31 15:00:00,199.06,199.25,199.06,199.24,23369.0,170.8348,170.9979,170.8348,170.9893,23369.0
2016-08-31 15:05:00,199.23,199.34,199.23,199.33,32179.0,170.9807,171.0751,170.9807,171.0666,32179.0
2016-08-31 15:10:00,199.31,199.36,199.24,199.35,25609.0,171.0494,171.0923,170.9893,171.0837,25609.0
2016-08-31 15:15:00,199.35,199.46,199.31,199.39,42441.0,171.0837,171.1781,171.0494,171.1181,42441.0
2016-08-31 15:20:00,199.37,199.47,199.31,199.45,11677.0,171.1009,171.1867,171.0494,171.1695,11677.0
2016-08-31 15:25:00,199.45,199.57,199.4,199.49,44804.0,171.1695,171.2725,171.1266,171.2039,44804.0
2016-08-31 15:30:00,199.51,199.54,199.45,199.52,25570.0,171.221,171.2468,171.1695,171.2296,25570.0
2016-08-31 15:35:00,199.51,199.61,199.49,199.52,81197.0,171.221,171.3069,171.2039,171.2296,81197.0
2016-08-31 15:40:00,199.53,199.64,199.52,199.57,23763.0,171.2382,171.3326,171.2296,171.2725,23763.0
2016-08-31 15:45:00,199.56,199.58,199.44,199.44,46052.0,171.264,171.2811,171.161,171.161,46052.0
2016-08-31 15:50:00,199.45,199.56,199.44,199.47,33097.0,171.1695,171.264,171.161,171.1867,33097.0
2016-08-31 15:55:00,199.46,199.68,199.43,199.48,301193.0,171.1781,171.3669,171.1524,171.1953,301193.0
2016-09-01 09:30:00,199.5,199.7,199.44,199.7,67433.0,171.2125,171.3841,171.161,171.3841,67433.0
2016-09-01 09:35:00,199.72,199.79,199.64,199.74,26163.0,171.4013,171.4613,171.3326,171.4184,26163.0
2016-09-01 09:40:00,199.69,199.73,199.64,199.68,12728.0,171.3755,171.4098,171.3326,171.3669,12728.0
2016-09-01 09:45:00,199.67,199.71,199.62,199.65,8542.0,171.3584,171.3927,171.3154,171.3412,8542.0
2016-09-01 09:50:00,199.64,199.64,199.19,199.29,56055.0,171.3326,171.3326,170.9464,171.0322,56055.0
2016-09-01 09:55:00,199.31,199.41,199.29,199.33,78599.0,171.0494,171.1352,171.0322,171.0666,78599.0
2016-09-01 10:00:00,199.33,199.45,199.12,199.43,108230.0,171.0666,171.1695,170.8863,171.1524,108230.0
2016-09-01 10:05:00,199.44,199.53,199.27,199.44,24854.0,171.161,171.2382,171.0151,171.161,24854.0
2016-09-01 10:10:00,199.51,199.52,199.28,199.39,19364.0,171.221,171.2296,171.0237,171.1181,19364.0
2016-09-01 10:15:00,199.36,199.39,199.22,199.22,18148.0,171.0923,171.1181,170.9722,170.9722,18148.0
2016-09-01 10:20:00,199.17,199.17,198.92,199.08,31841.0,170.9292,170.9292,170.7147,170.852,31841.0
2016-09-01 10:25:00,199.08,199.08,198.73,198.73,62468.0,170.852,170.852,170.5516,170.5516,62468.0
2016-09-01 10:30:00,198.73,198.73,198.35,198.45,87475.0,170.5516,170.5516,170.2255,170.3113,87475.0
2016-09-01 10:35:00,198.43,198.54,198.43,198.47,61601.0,170.2942,170.3886,170.2942,170.3285,61601.0
2016-09-01 10:40:00,198.44,198.58,198.43,198.53,46500.0,170.3028,170.4229,170.2942,170.38,46500.0
2016-09-01 10:45:00,198.48,198.57,198.46,198.53,7717.0,170.3371,170.4143,170.3199,170.38,7717.0
2016-09-01 10:50:00,198.54,198.62,198.52,198.59,30501.0,170.3886,170.4572,170.3714,170.4315,30501.0
2016-09-01 10:55:00,198.59,198.61,198.49,198.53,38518.0,170.4315,170.4487,170.3457,170.38,38518.0
2016-09-01 11:00:00,198.51,198.51,198.24,198.39,30934.0,170.3628,170.3628,170.1311,170.2598,30934.0
2016-09-01 11:05:00,198.39,198.44,198.36,198.4,32269.0,170.2598,170.3028,170.2341,170.2684,32269.0
2016-09-01 11:10:00,198.4,198.47,198.39,198.46,64467.0,170.2684,170.3285,170.2598,170.3199,64467.0
2016-09-01 11:15:00,198.46,198.52,198.44,198.52,73542.0,170.3199,170.3714,170.3028,170.3714,73542.0
2016-09-01 11:20:00,198.53,198.66,198.53,198.65,8468.0,170.38,170.4916,170.38,170.483,8468.0
2016-09-01 11:25:00,198.66,198.74,198.64,198.72,15325.0,170.4916,170.5602,170.4744,170.5431,15325.0
2016-09-01 11:30:00,198.69,198.7,198.63,198.69,5755.0,170.5173,170.5259,170.4658,170.5173,5755.0
2016-09-01 11:35:00,198.71,198.74,198.6,198.63,17379.0,170.5345,170.5602,170.4401,170.4658,17379.0
2016-09-01 11:40:00,198.65,198.65,198.55,198.58,21245.0,170.483,170.483,170.3972,170.4229,21245.0
2016-09-01 11:45:00,198.56,198.6,198.54,198.56,4444.0,170.4057,170.4401,170.3886,170.4057,4444.0
2016-09-01 11:50:00,198.54,198.54,198.37,198.45,11548.0,170.3886,170.3886,170.2427,170.3113,11548.0
2016-09-01 11:55:00,198.47,198.62,198.46,198.6,10916.0,170.3285,170.4572,170.3199,170.4401,10916.0
2016-09-01 12:00:00,198.62,198.63,198.58,198.61,5350.0,170.4572,170.4658,170.4229,170.4487,5350.0
2016-09-01 12:05:00,198.64,198.64,198.55,198.6,6295.0,170.4744,170.4744,170.3972,170.4401,6295.0
2016-09-01 12:10:00,198.56,198.75,198.56,198.75,14703.0,170.4057,170.5688,170.4057,170.5688,14703.0
2016-09-01 12:15:00,198.79,198.9,198.79,198.9,20932.0,170.6031,170.6975,170.6031,170.6975,20932.0
2016-09-01 12:20:00,198.89,199.25,198.88,199.22,41273.0,170.689,170.9979,170.6804,170.9722,41273.0
2016-09-01 12:25:00,199.24,199.27,199.13,199.22,37185.0,170.9893,171.0151,170.8949,170.9722,37185.0
2016-09-01 12:30:00,199.24,199.45,199.24,199.42,14256.0,170.9893,171.1695,170.9893,171.1438,14256.0
2016-09-01 12:35:00,199.43,199.43,199.3,199.3,55157.0,171.1524,171.1524,171.0408,171.0408,55157.0
2016-09-01 12:40:00,199.3,199.31,199.22,199.23,12750.0,171.0408,171.0494,170.9722,170.9807,12750.0
2016-09-01 12:45:00,199.22,199.28,199.22,199.28,7777.0,170.9722,171.0237,170.9722,171.0237,7777.0
2016-09-01 12:50:00,199.25,199.38,199.25,199.31,6631.0,170.9979,171.1095,170.9979,171.0494,6631.0
2016-09-01 12:55:00,199.31,199.31,199.17,199.19,1929.0,171.0494,171.0494,170.9292,170.9464,1929.0
2016-09-01 13:00:00,199.21,199.24,199.19,199.21,5528.0,170.9636,170.9893,170.9464,170.9636,5528.0
2016-09-01 13:05:00,199.2,199.24,199.19,199.23,11162.0,170.955,170.9893,170.9464,170.9807,11162.0
2016-09-01 13:10:00,199.21,199.21,199.14,199.19,11986.0,170.9636,170.9636,170.9035,170.9464,11986.0
2016-09-01 13:15:00,199.2,199.32,199.2,199.32,13966.0,170.955,171.058,170.955,171.058,13966.0
2016-09-01 13:20:00,199.32,199.4,199.32,199.32,3378.0,171.058,171.1266,171.058,171.058,3378.0
2016-09-01 13:25:00,199.32,199.33,199.24,199.33,2756.0,171.058,171.0666,170.9893,171.0666,2756.0
2016-09-01 13:30:00,199.36,199.37,199.33,199.36,2335.0,171.0923,171.1009,171.0666,171.0923,2335.0
2016-09-01 13:35:00,199.33,199.37,199.27,199.28,8248.0,171.0666,171.1009,171.0151,171.0237,8248.0
2016-09-01 13:40:00,199.29,199.35,199.25,199.32,4463.0,171.0322,171.0837,170.9979,171.058,4463.0
2016-09-01 13:45:00,199.33,199.36,199.3,199.32,2744.0,171.0666,171.0923,171.0408,171.058,2744.0
2016-09-01 13:50:00,199.33,199.39,199.32,199.35,6516.0,171.0666,171.1181,171.058,171.0837,6516.0
2016-09-01 13:55:00,199.35,199.35,199.2,199.22,12201.0,171.0837,171.0837,170.955,170.9722,12201.0
2016-09-01 14:00:00,199.22,199.22,198.99,199.03,29939.0,170.9722,170.9722,170.7748,170.8091,29939.0
2016-09-01 14:05:00,199.03,199.04,198.96,198.99,10052.0,170.8091,170.8177,170.749,170.7748,10052.0
2016-09-01 14:10:00,198.98,199.05,198.92,199.05,12166.0,170.7662,170.8263,170.7147,170.8263,12166.0
2016-09-01 14:15:00,199.03,199.15,199.03,199.13,5642.0,170.8091,170.9121,170.8091,170.8949,5642.0
2016-09-01 14:20:00,199.1,199.1,199.03,199.04,2962.0,170.8692,170.8692,170.8091,170.8177,2962.0
2016-09-01 14:25:00,199.08,199.25,199.04,199.23,24010.0,170.852,170.9979,170.8177,170.9807,24010.0
2016-09-01 14:30:00,199.22,199.28,199.13,199.16,9323.0,170.9722,171.0237,170.8949,170.9207,9323.0
2016-09-01 14:35:00,199.17,199.18,199.06,199.12,8949.0,170.9292,170.9378,170.8348,170.8863,8949.0
2016-09-01 14:40:00,199.12,199.23,199.12,199.19,8519.0,170.8863,170.9807,170.8863,170.9464,8519.0
2016-09-01 14:45:00,199.2,199.38,199.19,199.24,43654.0,170.955,171.1095,170.9464,170.9893,43654.0
2016-09-01 14:50:00,199.26,199.3,199.21,199.26,15616.0,171.0065,171.0408,170.9636,171.0065,15616.0
2016-09-01 14:55:00,199.29,199.29,199.2,199.25,9511.0,171.0322,171.0322,170.955,170.9979,9511.0
2016-09-01 15:00:00,199.25,199.27,199.08,199.09,51557.0,170.9979,171.0151,170.852,170.8606,51557.0
2016-09-01 15:05:00,199.1,199.1,198.9,198.99,40123.0,170.8692,170.8692,170.6975,170.7748,40123.0
2016-09-01 15:10:00,198.99,199.09,198.92,199.06,9810.0,170.7748,170.8606,170.7147,170.8348,9810.0
2016-09-01 15:15:00,199.04,199.1,199.02,199.05,23732.0,170.8177,170.8692,170.8005,170.8263,23732.0
2016-09-01 15:20:00,199.05,199.21,199.05,199.18,20119.0,170.8263,170.9636,170.8263,170.9378,20119.0
2016-09-01 15:25:00,199.19,199.2,199.07,199.09,32706.0,170.9464,170.955,170.8434,170.8606,32706.0
2016-09-01 15:30:00,199.1,199.14,199.05,199.07,10251.0,170.8692,170.9035,170.8263,170.8434,10251.0
2016-09-01 15:35:00,199.12,199.15,199.05,199.13,8181.0,170.8863,170.9121,170.8263,170.8949,8181.0
2016-09-01 15:40:00,199.13,199.35,199.13,199.31,16952.0,170.8949,171.0837,170.8949,171.0494,16952.0
2016-09-01 15:45:00,199.33,199.35,199.29,199.31,18878.0,171.0666,171.0837,171.0322,171.0494,18878.0
2016-09-01 15:50:00,199.33,199.44,199.32,199.38,22100.0,171.0666,171.161,171.058,171.1095,22100.0
2016-09-01 15:55:00,199.4,199.51,199.36,199.49,88208.0,171.1266,171.221,171.0923,171.2039,88208.0
2016-09-02 09:30:00,200.41,200.62,200.39,200.44,61265.0,171.9934,172.1737,171.9763,172.0192,61265.0
2016-09-02 09:35:00,200.46,200.58,200.29,200.5,21641.0,172.0363,172.1393,171.8904,172.0707,21641.0
2016-09-02 09:40:00,200.44,200.62,200.43,200.59,63694.0,172.0192,172.1737,172.0106,172.1479,63694.0
2016-09-02 09:45:00,200.63,200.78,200.63,200.72,27814.0,172.1822,172.311,172.1822,172.2595,27814.0
2016-09-02 09:50:00,200.74,200.81,200.72,200.8,52544.0,172.2766,172.3367,172.2595,172.3281,52544.0
2016-09-02 09:55:00,200.78,200.82,200.69,200.7,7129.0,172.311,172.3453,172.2337,172.2423,7129.0
2016-09-02 10:00:00,200.74,200.83,200.73,200.75,8860.0,172.2766,172.3539,172.2681,172.2852,8860.0
2016-09-02 10:05:00,200.75,200.78,200.53,200.53,12456.0,172.2852,172.311,172.0964,172.0964,12456.0
2016-09-02 10:10:00,200.57,200.59,200.37,200.37,43032.0,172.1307,172.1479,171.9591,171.9591,43032.0
2016-09-02 10:15:00,200.35,200.49,200.32,200.42,9300.0,171.9419,172.0621,171.9162,172.002,9300.0
2016-09-02 10:20:00,200.45,200.54,200.41,200.51,6039.0,172.0278,172.105,171.9934,172.0792,6039.0
2016-09-02 10:25:00,200.52,200.58,200.47,200.56,11317.0,172.0878,172.1393,172.0449,172.1222,11317.0
2016-09-02 10:30:00,200.58,200.58,200.44,200.46,7860.0,172.1393,172.1393,172.0192,172.0363,7860.0
2016-09-02 10:35:00,200.47,200.59,200.47,200.54,5340.0,172.0449,172.1479,172.0449,172.105,5340.0
2016-09-02 10:40:00,200.52,200.54,200.4,200.43,8630.0,172.0878,172.105,171.9848,172.0106,8630.0
2016-09-02 10:45:00,200.46,200.51,200.44,200.47,13219.0,172.0363,172.0792,172.0192,172.0449,13219.0
2016-09-02 10:50:00,200.49,200.58,200.49,200.55,4088.0,172.0621,172.1393,172.0621,172.1136,4088.0
2016-09-02 10:55:00,200.56,200.57,200.38,200.38,4196.0,172.1222,172.1307,171.9677,171.9677,4196.0
2016-09-02 11:00:00,200.46,200.56,200.45,200.54,14872.0,172.0363,172.1222,172.0278,172.105,14872.0
2016-09-02 11:05:00,200.59,200.62,200.44,200.45,12471.0,172.1479,172.1737,172.0192,172.0278,12471.0
2016-09-02 11:10:00,200.47,200.47,200.27,200.31,20559.0,172.0449,172.0449,171.8733,171.9076,20559.0
2016-09-02 11:15:00,200.36,200.43,200.35,200.4,44653.0,171.9505,172.0106,171.9419,171.9848,44653.0
2016-09-02 11:20:00,200.38,200.43,200.33,200.38,27463.0,171.9677,172.0106,171.9248,171.9677,27463.0
2016-09-02 11:25:00,200.37,200.37,200.27,200.28,41489.0,171.9591,171.9591,171.8733,171.8819,41489.0
2016-09-02 11:30:00,200.29,200.37,200.24,200.3,22655.0,171.8904,171.9591,171.8475,171.899,22655.0
2016-09-02 11:35:00,200.29,200.34,200.27,200.31,15461.0,171.8904,171.9334,171.8733,171.9076,15461.0
2016-09-02 11:40:00,200.29,200.35,200.22,200.32,21027.0,171.8904,171.9419,171.8304,171.9162,21027.0
2016-09-02 11:45:00,200.34,200.38,200.29,200.31,17650.0,171.9334,171.9677,171.8904,171.9076,17650.0
2016-09-02 11:50:00,200.31,200.38,200.3,200.38,2319.0,171.9076,171.9677,171.899,171.9677,2319.0
2016-09-02 11:55:00,200.38,200.39,200.35,200.36,4439.0,171.9677,171.9763,171.9419,171.9505,4439.0
2016-09-02 12:00:00,200.4,200.41,200.3,200.31,10125.0,171.9848,171.9934,171.899,171.9076,10125.0
2016-09-02 12:05:00,200.35,200.37,200.27,200.28,19277.0,171.9419,171.9591,171.8733,171.8819,19277.0
2016-09-02 12:10:00,200.25,200.25,200.22,200.24,1300.0,171.8561,171.8561,171.8304,171.8475,1300.0
2016-09-02 12:15:00,200.2,200.2,199.98,200.0,47362.0,171.8132,171.8132,171.6244,171.6416,47362.0
2016-09-02 12:20:00,199.95,199.98,199.86,199.92,10934.0,171.5987,171.6244,171.5214,171.5729,10934.0
2016-09-02 12:25:00,199.93,200.0,199.93,199.99,12922.0,171.5815,171.6416,171.5815,171.633,12922.0
2016-09-02 12:30:00,199.98,200.03,199.96,200.01,7385.0,171.6244,171.6673,171.6072,171.6501,7385.0
2016-09-02 12:35:00,200.01,200.11,200.0,200.1,11092.0,171.6501,171.736,171.6416,171.7274,11092.0
2016-09-02 12:40:00,200.1,200.1,200.05,200.07,6526.0,171.7274,171.7274,171.6845,171.7016,6526.0
2016-09-02 12:45:00,200.08,200.08,200.0,200.0,2671.0,171.7102,171.7102,171.6416,171.6416,2671.0
2016-09-02 12:50:00,200.02,200.21,200.02,200.21,15772.0,171.6587,171.8218,171.6587,171.8218,15772.0
2016-09-02 12:55:00,200.17,200.2,200.1,200.12,20562.0,171.7875,171.8132,171.7274,171.7445,20562.0
2016-09-02 13:00:00,200.12,200.12,200.03,200.1,5811.0,171.7445,171.7445,171.6673,171.7274,5811.0
2016-09-02 13:05:00,200.14,200.14,200.05,200.07,3203.0,171.7617,171.7617,171.6845,171.7016,3203.0
2016-09-02 13:10:00,200.1,200.15,200.03,200.09,6252.0,171.7274,171.7703,171.6673,171.7188,6252.0
2016-09-02 13:15:00,200.11,200.15,200.08,200.11,1625.0,171.736,171.7703,171.7102,171.736,1625.0
2016-09-02 13:20:00,200.08,200.16,200.04,200.14,15096.0,171.7102,171.7789,171.6759,171.7617,15096.0
2016-09-02 13:25:00,200.13,200.14,200.06,200.11,10047.0,171.7531,171.7617,171.6931,171.736,10047.0
2016-09-02 13:30:00,200.08,200.08,199.95,199.95,3309.0,171.7102,171.7102,171.5987,171.5987,3309.0
2016-09-02 13:35:00,199.95,199.99,199.85,199.86,9197.0,171.5987,171.633,171.5128,171.5214,9197.0
2016-09-02 13:40:00,199.85,199.89,199.78,199.85,28904.0,171.5128,171.5472,171.4528,171.5128,28904.0
2016-09-02 13:45:00,199.84,199.95,199.83,199.94,17339.0,171.5042,171.5987,171.4957,171.5901,17339.0
2016-09-02 13:50:00,199.94,199.97,199.91,199.97,5078.0,171.5901,171.6158,171.5643,171.6158,5078.0
2016-09-02 13:55:00,199.98,199.98,199.9,199.91,14695.0,171.6244,171.6244,171.5557,171.5643,14695.0
2016-09-02 14:00:00,199.94,199.95,199.88,199.88,8850.0,171.5901,171.5987,171.5386,171.5386,8850.0
2016-09-02 14:05:00,199.92,200.11,199.92,200.08,17258.0,171.5729,171.736,171.5729,171.7102,17258.0
2016-09-02 14:10:00,200.09,200.12,200.04,200.09,27323.0,171.7188,171.7445,171.6759,171.7188,27323.0
2016-09-02 14:15:00,200.09,200.18,200.08,200.17,9564.0,171.7188,171.796,171.7102,171.7875,9564.0
2016-09-02 14:20:00,200.17,200.18,200.09,200.13,26576.0,171.7875,171.796,171.7188,171.7531,26576.0
2016-09-02 14:25:00,200.14,200.18,200.12,200.13,6200.0,171.7617,171.796,171.7445,171.7531,6200.0
2016-09-02 14:30:00,200.14,200.15,200.11,200.13,2807.0,171.7617,171.7703,171.736,171.7531,2807.0
2016-09-02 14:35:00,200.09,200.18,200.07,200.16,15669.0,171.7188,171.796,171.7016,171.7789,15669.0
2016-09-02 14:40:00,200.17,200.27,200.17,200.23,9928.0,171.7875,171.8733,171.7875,171.8389,9928.0
2016-09-02 14:45:00,200.23,200.23,200.18,200.2,14643.0,171.8389,171.8389,171.796,171.8132,14643.0
2016-09-02 14:50:00,200.21,200.3,200.2,200.27,14081.0,171.8218,171.899,171.8132,171.8733,14081.0
2016-09-02 14:55:00,200.27,200.28,200.24,200.28,12347.0,171.8733,171.8819,171.8475,171.8819,12347.0
2016-09-02 15:00:00,200.31,200.32,200.25,200.27,8203.0,171.9076,171.9162,171.8561,171.8733,8203.0
2016-09-02 15:05:00,200.36,200.38,200.22,200.22,9359.0,171.9505,171.9677,171.8304,171.8304,9359.0
2016-09-02 15:10:00,200.25,200.31,200.24,200.31,5774.0,171.8561,171.9076,171.8475,171.9076,5774.0
2016-09-02 15:15:00,200.31,200.39,200.27,200.36,11030.0,171.9076,171.9763,171.8733,171.9505,11030.0
2016-09-02 15:20:00,200.38,200.44,200.31,200.34,19949.0,171.9677,172.0192,171.9076,171.9334,19949.0
2016-09-02 15:25:00,200.34,200.39,200.31,200.38,5948.0,171.9334,171.9763,171.9076,171.9677,5948.0
2016-09-02 15:30:00,200.35,200.39,200.33,200.36,9532.0,171.9419,171.9763,171.9248,171.9505,9532.0
2016-09-02 15:35:00,200.35,200.42,200.34,200.4,10393.0,171.9419,172.002,171.9334,171.9848,10393.0
2016-09-02 15:40:00,200.39,200.44,200.39,200.4,7157.0,171.9763,172.0192,171.9763,171.9848,7157.0
2016-09-02 15:45:00,200.38,200.39,200.22,200.24,38408.0,171.9677,171.9763,171.8304,171.8475,38408.0
2016-09-02 15:50:00,200.22,200.34,200.2,200.34,28806.0,171.8304,171.9334,171.8132,171.9334,28806.0
2016-09-02 15:55:00,200.33,200.42,200.32,200.38,143064.0,171.9248,172.002,171.9162,171.9677,143064.0
2016-09-06 09:30:00,200.69,200.75,200.56,200.56,76328.0,172.2337,172.2852,172.1222,172.1222,76328.0
2016-09-06 09:35:00,200.61,200.75,200.5,200.56,26507.0,172.1651,172.2852,172.0707,172.1222,26507.0
2016-09-06 09:40:00,200.57,200.69,200.52,200.52,14425.0,172.1307,172.2337,172.0878,172.0878,14425.0
2016-09-06 09:45:00,200.58,200.65,200.57,200.64,16811.0,172.1393,172.1994,172.1307,172.1908,16811.0
2016-09-06 09:50:00,200.64,200.66,200.45,200.47,13690.0,172.1908,172.208,172.0278,172.0449,13690.0
2016-09-06 09:55:00,200.53,200.62,200.53,200.57,9172.0,172.0964,172.1737,172.0964,172.1307,9172.0
2016-09-06 10:00:00,200.53,200.64,200.42,200.61,109430.0,172.0964,172.1908,172.002,172.1651,109430.0
2016-09-06 10:05:00,200.65,200.66,200.15,200.28,47966.0,172.1994,172.208,171.7703,171.8819,47966.0
2016-09-06 10:10:00,200.36,200.37,200.16,200.22,53088.0,171.9505,171.9591,171.7789,171.8304,53088.0
2016-09-06 10:15:00,200.19,200.26,199.97,200.0,24763.0,171.8046,171.8647,171.6158,171.6416,24763.0
2016-09-06 10:20:00,200.02,200.07,199.94,200.0,39519.0,171.6587,171.7016,171.5901,171.6416,39519.0
2016-09-06 10:25:00,200.0,200.08,199.92,200.07,32487.0,171.6416,171.7102,171.5729,171.7016,32487.0
2016-09-06 10:30:00,200.05,200.23,200.05,200.2,25664.0,171.6845,171.8389,171.6845,171.8132,25664.0
2016-09-06 10:35:00,200.21,200.21,200.14,200.21,4565.0,171.8218,171.8218,171.7617,171.8218,4565.0
2016-09-06 10:40:00,200.16,200.2,200.09,200.18,15244.0,171.7789,171.8132,171.7188,171.796,15244.0
2016-09-06 10:45:00,200.18,200.18,199.98,200.05,17411.0,171.796,171.796,171.6244,171.6845,17411.0
2016-09-06 10:50:00,200.02,200.12,200.02,200.12,6399.0,171.6587,171.7445,171.6587,171.7445,6399.0
2016-09-06 10:55:00,200.12,200.19,200.05,200.17,15305.0,171.7445,171.8046,171.6845,171.7875,15305.0
2016-09-06 11:00:00,200.15,200.19,200.13,200.14,17026.0,171.7703,171.8046,171.7531,171.7617,17026.0
2016-09-06 11:05:00,200.18,200.24,200.08,200.1,9235.0,171.796,171.8475,171.7102,171.7274,9235.0
2016-09-06 11:10:00,200.1,200.19,200.07,200.19,4986.0,171.7274,171.8046,171.7016,171.8046,4986.0
2016-09-06 11:15:00,200.19,200.3,200.19,200.24,30795.0,171.8046,171.899,171.8046,171.8475,30795.0
2016-09-06 11:20:00,200.28,200.35,200.28,200.33,25783.0,171.8819,171.9419,171.8819,171.9248,25783.0
2016-09-06 11:25:00,200.33,200.39,200.32,200.35,8107.0,171.9248,171.9763,171.9162,171.9419,8107.0
2016-09-06 11:30:00,200.36,200.42,200.31,200.33,14565.0,171.9505,172.002,171.9076,171.9248,14565.0
2016-09-06 11:35:00,200.36,200.39,200.34,200.37,5812.0,171.9505,171.9763,171.9334,171.9591,5812.0
2016-09-06 11:40:00,200.4,200.45,200.36,200.36,4324.0,171.9848,172.0278,171.9505,171.9505,4324.0
2016-09-06 11:45:00,200.36,200.65,200.36,200.63,17156.0,171.9505,172.1994,171.9505,172.1822,17156.0
2016-09-06 11:50:00,200.65,200.66,200.57,200.63,21112.0,172.1994,172.208,172.1307,172.1822,21112.0
2016-09-06 11:55:00,200.61,200.66,200.6,200.66,1997.0,172.1651,172.208,172.1565,172.208,1997.0
2016-09-06 12:00:00,200.69,200.71,200.65,200.66,4280.0,172.2337,172.2509,172.1994,172.208,4280.0
2016-09-06 12:05:00,200.66,200.68,200.62,200.63,5443.0,172.208,172.2251,172.1737,172.1822,5443.0
2016-09-06 12:10:00,200.65,200.65,200.58,200.62,4732.0,172.1994,172.1994,172.1393,172.1737,4732.0
2016-09-06 12:15:00,200.62,200.62,200.57,200.62,4881.0,172.1737,172.1737,172.1307,172.1737,4881.0
2016-09-06 12:20:00,200.61,200.62,200.58,200.61,4989.0,172.1651,172.1737,172.1393,172.1651,4989.0
2016-09-06 12:25:00,200.61,200.64,200.58,200.62,1640.0,172.1651,172.1908,172.1393,172.1737,1640.0
2016-09-06 12:30:00,200.62,200.78,200.6,200.73,8866.0,172.1737,172.311,172.1565,172.2681,8866.0
2016-09-06 12:35:00,200.72,200.72,200.68,200.69,1765.0,172.2595,172.2595,172.2251,172.2337,1765.0
2016-09-06 12:40:00,200.7,200.81,200.67,200.78,4127.0,172.2423,172.3367,172.2166,172.311,4127.0
2016-09-06 12:45:00,200.77,200.83,200.76,200.8,9276.0,172.3024,172.3539,172.2938,172.3281,9276.0
2016-09-06 12:50:00,200.79,200.81,200.77,200.78,7744.0,172.3195,172.3367,172.3024,172.311,7744.0
2016-09-06 12:55:00,200.77,200.8,200.69,200.71,10466.0,172.3024,172.3281,172.2337,172.2509,10466.0
2016-09-06 13:00:00,200.71,200.74,200.69,200.69,4343.0,172.2509,172.2766,172.2337,172.2337,4343.0
2016-09-06 13:05:00,200.69,200.69,200.62,200.64,47662.0,172.2337,172.2337,172.1737,172.1908,47662.0
2016-09-06 13:10:00,200.65,200.66,200.62,200.62,4390.0,172.1994,172.208,172.1737,172.1737,4390.0
2016-09-06 13:15:00,200.65,200.72,200.65,200.69,5564.0,172.1994,172.2595,172.1994,172.2337,5564.0
2016-09-06 13:20:00,200.68,200.68,200.6,200.61,6161.0,172.2251,172.2251,172.1565,172.1651,6161.0
2016-09-06 13:25:00,200.62,200.66,200.6,200.6,16107.0,172.1737,172.208,172.1565,172.1565,16107.0
2016-09-06 13:30:00,200.62,200.64,200.6,200.61,6767.0,172.1737,172.1908,172.1565,172.1651,6767.0
2016-09-06 13:35:00,200.6,200.66,200.59,200.63,14413.0,172.1565,172.208,172.1479,172.1822,14413.0
2016-09-06 13:40:00,200.64,200.71,200.64,200.7,7883.0,172.1908,172.2509,172.1908,172.2423,7883.0
2016-09-06 13:45:00,200.7,200.73,200.68,200.71,20167.0,172.2423,172.2681,172.2251,172.2509,20167.0
2016-09-06 13:50:00,200.71,200.71,200.66,200.7,14574.0,172.2509,172.2509,172.208,172.2423,14574.0
2016-09-06 13:55:00,200.7,200.72,200.67,200.69,6956.0,172.2423,172.2595,172.2166,172.2337,6956.0
2016-09-06 14:00:00,200.66,200.68,200.64,200.65,7117.0,172.208,172.2251,172.1908,172.1994,7117.0
2016-09-06 14:05:00,200.64,200.66,200.61,200.62,7478.0,172.1908,172.208,172.1651,172.1737,7478.0
2016-09-06 14:10:00,200.59,200.64,200.58,200.64,13508.0,172.1479,172.1908,172.1393,172.1908,13508.0
2016-09-06 14:15:00,200.63,200.69,200.57,200.65,13761.0,172.1822,172.2337,172.1307,172.1994,13761.0
2016-09-06 14:20:00,200.64,200.71,200.64,200.67,6178.0,172.1908,172.2509,172.1908,172.2166,6178.0
2016-09-06 14:25:00,200.66,200.74,200.65,200.68,13251.0,172.208,172.2766,172.1994,172.2251,13251.0
2016-09-06 14:30:00,200.69,200.73,200.67,200.73,10184.0,172.2337,172.2681,172.2166,172.2681,10184.0
2016-09-06 14:35:00,200.71,200.73,200.69,200.7,14069.0,172.2509,172.2681,172.2337,172.2423,14069.0
2016-09-06 14:40:00,200.68,200.74,200.63,200.65,11741.0,172.2251,172.2766,172.1822,172.1994,11741.0
2016-09-06 14:45:00,200.68,200.7,200.64,200.67,5608.0,172.2251,172.2423,172.1908,172.2166,5608.0
2016-09-06 14:50:00,200.68,200.76,200.67,200.76,3420.0,172.2251,172.2938,172.2166,172.2938,3420.0
2016-09-06 14:55:00,200.76,200.77,200.71,200.76,20805.0,172.2938,172.3024,172.2509,172.2938,20805.0
2016-09-06 15:00:00,200.74,200.77,200.71,200.73,3786.0,172.2766,172.3024,172.2509,172.2681,3786.0
2016-09-06 15:05:00,200.74,200.74,200.7,200.7,6432.0,172.2766,172.2766,172.2423,172.2423,6432.0
2016-09-06 15:10:00,200.7,200.7,200.61,200.62,10320.0,172.2423,172.2423,172.1651,172.1737,10320.0
2016-09-06 15:15:00,200.62,200.67,200.59,200.65,2977.0,172.1737,172.2166,172.1479,172.1994,2977.0
2016-09-06 15:20:00,200.66,200.69,200.64,200.68,10040.0,172.208,172.2337,172.1908,172.2251,10040.0
2016-09-06 15:25:00,200.67,200.72,200.63,200.72,1820.0,172.2166,172.2595,172.1822,172.2595,1820.0
2016-09-06 15:30:00,200.72,200.73,200.67,200.68,13123.0,172.2595,172.2681,172.2166,172.2251,13123.0
2016-09-06 15:35:00,200.69,200.71,200.65,200.71,9029.0,172.2337,172.2509,172.1994,172.2509,9029.0
2016-09-06 15:40:00,200.72,200.77,200.68,200.77,7124.0,172.2595,172.3024,172.2251,172.3024,7124.0
2016-09-06 15:45:00,200.78,200.81,200.74,200.77,18924.0,172.311,172.3367,172.2766,172.3024,18924.0
2016-09-06 15:50:00,200.77,200.86,200.77,200.85,23280.0,172.3024,172.3796,172.3024,172.371,23280.0
2016-09-06 15:55:00,200.86,201.04,200.81,201.03,174353.0,172.3796,172.5341,172.3367,172.5255,174353.0
2016-09-07 09:30:00,200.82,200.82,200.69,200.75,43691.0,172.3453,172.3453,172.2337,172.2852,43691.0
2016-09-07 09:35:00,200.79,200.96,200.77,200.92,43653.0,172.3195,172.4654,172.3024,172.4311,43653.0
2016-09-07 09:40:00,200.95,201.04,200.93,200.96,10753.0,172.4569,172.5341,172.4397,172.4654,10753.0
2016-09-07 09:45:00,200.98,200.98,200.91,200.96,12365.0,172.4826,172.4826,172.4225,172.4654,12365.0
2016-09-07 09:50:00,200.93,200.93,200.81,200.85,18002.0,172.4397,172.4397,172.3367,172.371,18002.0
2016-09-07 09:55:00,200.86,200.92,200.86,200.92,2478.0,172.3796,172.4311,172.3796,172.4311,2478.0
2016-09-07 10:00:00,200.94,201.0,200.89,200.94,16612.0,172.4483,172.4998,172.4054,172.4483,16612.0
2016-09-07 10:05:00,200.93,201.06,200.87,200.93,42697.0,172.4397,172.5513,172.3882,172.4397,42697.0
2016-09-07 10:10:00,200.97,201.07,200.97,201.07,15485.0,172.474,172.5598,172.474,172.5598,15485.0
2016-09-07 10:15:00,201.03,201.06,201.01,201.01,7817.0,172.5255,172.5513,172.5084,172.5084,7817.0
2016-09-07 10:20:00,200.99,201.05,200.99,201.05,2474.0,172.4912,172.5427,172.4912,172.5427,2474.0
2016-09-07 10:25:00,201.06,201.14,201.05,201.12,4150.0,172.5513,172.6199,172.5427,172.6028,4150.0
2016-09-07 10:30:00,201.15,201.15,200.98,201.0,21522.0,172.6285,172.6285,172.4826,172.4998,21522.0
2016-09-07 10:35:00,200.99,201.06,200.99,201.0,35033.0,172.4912,172.5513,172.4912,172.4998,35033.0
2016-09-07 10:40:00,201.0,201.01,200.88,200.88,17541.0,172.4998,172.5084,172.3968,172.3968,17541.0
2016-09-07 10:45:00,200.87,200.87,200.68,200.73,71722.0,172.3882,172.3882,172.2251,172.2681,71722.0
2016-09-07 10:50:00,200.74,200.77,200.69,200.75,94756.0,172.2766,172.3024,172.2337,172.2852,94756.0
2016-09-07 10:55:00,200.76,200.82,200.75,200.76,38323.0,172.2938,172.3453,172.2852,172.2938,38323.0
2016-09-07 11:00:00,200.73,200.8,200.72,200.79,83090.0,172.2681,172.3281,172.2595,172.3195,83090.0
2016-09-07 11:05:00,200.81,200.82,200.78,200.78,26787.0,172.3367,172.3453,172.311,172.311,26787.0
2016-09-07 11:10:00,200.8,200.8,200.67,200.67,28915.0,172.3281,172.3281,172.2166,172.2166,28915.0
2016-09-07 11:15:00,200.73,200.73,200.55,200.55,16680.0,172.2681,172.2681,172.1136,172.1136,16680.0
2016-09-07 11:20:00,200.55,200.59,200.52,200.56,5944.0,172.1136,172.1479,172.0878,172.1222,5944.0
2016-09-07 11:25:00,200.57,200.6,200.57,200.59,616.0,172.1307,172.1565,172.1307,172.1479,616.0
2016-09-07 11:30:00,200.58,200.6,200.54,200.6,8193.0,172.1393,172.1565,172.105,172.1565,8193.0
2016-09-07 11:35:00,200.6,200.64,200.58,200.63,6345.0,172.1565,172.1908,172.1393,172.1822,6345.0
2016-09-07 11:40:00,200.62,200.67,200.6,200.6,2502.0,172.1737,172.2166,172.1565,172.1565,2502.0
2016-09-07 11:45:00,200.6,200.6,200.53,200.55,5074.0,172.1565,172.1565,172.0964,172.1136,5074.0
2016-09-07 11:50:00,200.59,200.62,200.57,200.58,12688.0,172.1479,172.1737,172.1307,172.1393,12688.0
2016-09-07 11:55:00,200.6,200.68,200.6,200.66,15788.0,172.1565,172.2251,172.1565,172.208,15788.0
2016-09-07 12:00:00,200.66,200.68,200.62,200.62,23236.0,172.208,172.2251,172.1737,172.1737,23236.0
2016-09-07 12:05:00,200.64,200.72,200.62,200.65,33812.0,172.1908,172.2595,172.1737,172.1994,33812.0
2016-09-07 12:10:00,200.66,200.67,200.54,200.58,12572.0,172.208,172.2166,172.105,172.1393,12572.0
2016-09-07 12:15:00,200.59,200.6,200.47,200.48,21543.0,172.1479,172.1565,172.0449,172.0535,21543.0
2016-09-07 12:20:00,200.45,200.49,200.42,200.46,3661.0,172.0278,172.0621,172.002,172.0363,3661.0
2016-09-07 12:25:00,200.44,200.45,200.32,200.45,13461.0,172.0192,172.0278,171.9162,172.0278,13461.0
2016-09-07 12:30:00,200.45,200.45,200.41,200.43,11208.0,172.0278,172.0278,171.9934,172.0106,11208.0
2016-09-07 12:35:00,200.43,200.51,200.4,200.51,2995.0,172.0106,172.0792,171.9848,172.0792,2995.0
2016-09-07 12:40:00,200.51,200.6,200.48,200.59,15127.0,172.0792,172.1565,172.0535,172.1479,15127.0
2016-09-07 12:45:00,200.6,200.62,200.57,200.57,12896.0,172.1565,172.1737,172.1307,172.1307,12896.0
2016-09-07 12:50:00,200.56,200.57,200.53,200.55,2654.0,172.1222,172.1307,172.0964,172.1136,2654.0
2016-09-07 12:55:00,200.55,200.55,200.51,200.53,5003.0,172.1136,172.1136,172.0792,172.0964,5003.0
2016-09-07 13:00:00,200.53,200.6,200.48,200.6,2487.0,172.0964,172.1565,172.0535,172.1565,2487.0
2016-09-07 13:05:00,200.59,200.67,200.59,200.65,19863.0,172.1479,172.2166,172.1479,172.1994,19863.0
2016-09-07 13:10:00,200.69,200.72,200.61,200.64,10306.0,172.2337,172.2595,172.1651,172.1908,10306.0
2016-09-07 13:15:00,200.64,200.7,200.62,200.7,2457.0,172.1908,172.2423,172.1737,172.2423,2457.0
2016-09-07 13:20:00,200.71,200.71,200.64,200.68,2908.0,172.2509,172.2509,172.1908,172.2251,2908.0
2016-09-07 13:25:00,200.67,200.67,200.63,200.65,2822.0,172.2166,172.2166,172.1822,172.1994,2822.0
2016-09-07 13:30:00,200.69,200.73,200.67,200.67,5541.0,172.2337,172.2681,172.2166,172.2166,5541.0
2016-09-07 13:35:00,200.66,200.69,200.63,200.66,953.0,172.208,172.2337,172.1822,172.208,953.0
2016-09-07 13:40:00,200.67,200.75,200.66,200.75,1400.0,172.2166,172.2852,172.208,172.2852,1400.0
2016-09-07 13:45:00,200.72,200.78,200.72,200.75,6633.0,172.2595,172.311,172.2595,172.2852,6633.0
2016-09-07 13:50:00,200.73,200.74,200.7,200.73,3631.0,172.2681,172.2766,172.2423,172.2681,3631.0
2016-09-07 13:55:00,200.74,200.75,200.69,200.71,2065.0,172.2766,172.2852,172.2337,172.2509,2065.0
2016-09-07 14:00:00,200.72,200.73,200.67,200.71,6024.0,172.2595,172.2681,172.2166,172.2509,6024.0
2016-09-07 14:05:00,200.74,200.76,200.71,200.74,2201.0,172.2766,172.2938,172.2509,172.2766,2201.0
2016-09-07 14:10:00,200.73,200.9,200.72,200.9,2875.0,172.2681,172.4139,172.2595,172.4139,2875.0
2016-09-07 14:15:00,200.92,200.92,200.83,200.84,15404.0,172.4311,172.4311,172.3539,172.3625,15404.0
2016-09-07 14:20:00,200.87,200.9,200.86,200.9,2032.0,172.3882,172.4139,172.3796,172.4139,2032.0
2016-09-07 14:25:00,200.87,200.88,200.84,200.84,2895.0,172.3882,172.3968,172.3625,172.3625,2895.0
2016-09-07 14:30:00,200.84,200.87,200.77,200.79,4152.0,172.3625,172.3882,172.3024,172.3195,4152.0
2016-09-07 14:35:00,200.79,200.82,200.74,200.8,6654.0,172.3195,172.3453,172.2766,172.3281,6654.0
2016-09-07 14:40:00,200.76,200.85,200.76,200.82,2583.0,172.2938,172.371,172.2938,172.3453,2583.0
2016-09-07 14:45:00,200.82,200.89,200.81,200.89,14136.0,172.3453,172.4054,172.3367,172.4054,14136.0
2016-09-07 14:50:00,200.88,200.92,200.88,200.89,10080.0,172.3968,172.4311,172.3968,172.4054,10080.0
2016-09-07 14:55:00,200.89,200.9,200.84,200.85,3533.0,172.4054,172.4139,172.3625,172.371,3533.0
2016-09-07 15:00:00,200.86,200.95,200.85,200.92,5918.0,172.3796,172.4569,172.371,172.4311,5918.0
2016-09-07 15:05:00,200.94,200.97,200.92,200.92,4711.0,172.4483,172.474,172.4311,172.4311,4711.0
2016-09-07 15:10:00,200.93,200.96,200.91,200.94,5715.0,172.4397,172.4654,172.4225,172.4483,5715.0
2016-09-07 15:15:00,200.97,200.97,200.93,200.95,5630.0,172.474,172.474,172.4397,172.4569,5630.0
2016-09-07 15:20:00,200.95,200.98,200.92,200.98,12268.0,172.4569,172.4826,172.4311,172.4826,12268.0
2016-09-07 15:25:00,200.96,200.98,200.91,200.91,3769.0,172.4654,172.4826,172.4225,172.4225,3769.0
2016-09-07 15:30:00,200.92,200.93,200.87,200.91,6924.0,172.4311,172.4397,172.3882,172.4225,6924.0
2016-09-07 15:35:00,200.91,200.93,200.86,200.86,15534.0,172.4225,172.4397,172.3796,172.3796,15534.0
2016-09-07 15:40:00,200.88,200.95,200.88,200.93,6355.0,172.3968,172.4569,172.3968,172.4397,6355.0
2016-09-07 15:45:00,200.91,200.92,200.85,200.9,11303.0,172.4225,172.4311,172.371,172.4139,11303.0
2016-09-07 15:50:00,200.9,200.9,200.83,200.88,22450.0,172.4139,172.4139,172.3539,172.3968,22450.0
2016-09-07 15:55:00,200.87,201.02,200.84,201.0,127490.0,172.3882,172.5169,172.3625,172.4998,127490.0
2016-09-08 09:30:00,200.62,200.67,200.48,200.62,109888.0,172.1737,172.2166,172.0535,172.1737,109888.0
2016-09-08 09:35:00,200.64,200.65,200.38,200.44,43840.0,172.1908,172.1994,171.9677,172.0192,43840.0
2016-09-08 09:40:00,200.38,200.58,200.38,200.53,21064.0,171.9677,172.1393,171.9677,172.0964,21064.0
2016-09-08 09:45:00,200.59,200.61,200.44,200.44,22730.0,172.1479,172.1651,172.0192,172.0192,22730.0
2016-09-08 09:50:00,200.43,200.43,200.26,200.37,27136.0,172.0106,172.0106,171.8647,171.9591,27136.0
2016-09-08 09:55:00,200.35,200.43,200.31,200.36,12334.0,171.9419,172.0106,171.9076,171.9505,12334.0
2016-09-08 10:00:00,200.38,200.5,200.33,200.48,11035.0,171.9677,172.0707,171.9248,172.0535,11035.0
2016-09-08 10:05:00,200.48,200.49,200.37,200.39,8827.0,172.0535,172.0621,171.9591,171.9763,8827.0
2016-09-08 10:10:00,200.39,200.41,200.19,200.41,31665.0,171.9763,171.9934,171.8046,171.9934,31665.0
2016-09-08 10:15:00,200.39,200.49,200.35,200.45,24259.0,171.9763,172.0621,171.9419,172.0278,24259.0
2016-09-08 10:20:00,200.44,200.53,200.39,200.41,9094.0,172.0192,172.0964,171.9763,171.9934,9094.0
2016-09-08 10:25:00,200.36,200.46,200.35,200.41,8572.0,171.9505,172.0363,171.9419,171.9934,8572.0
2016-09-08 10:30:00,200.43,200.57,200.38,200.57,12812.0,172.0106,172.1307,171.9677,172.1307,12812.0
2016-09-08 10:35:00,200.6,200.79,200.58,200.72,48538.0,172.1565,172.3195,172.1393,172.2595,48538.0
2016-09-08 10:40:00,200.72,200.72,200.59,200.61,7903.0,172.2595,172.2595,172.1479,172.1651,7903.0
2016-09-08 10:45:00,200.63,200.63,200.53,200.54,26783.0,172.1822,172.1822,172.0964,172.105,26783.0
2016-09-08 10:50:00,200.51,200.6,200.51,200.59,12746.0,172.0792,172.1565,172.0792,172.1479,12746.0
2016-09-08 10:55:00,200.59,200.62,200.56,200.59,4980.0,172.1479,172.1737,172.1222,172.1479,4980.0
2016-09-08 11:00:00,200.61,200.81,200.58,200.61,50741.0,172.1651,172.3367,172.1393,172.1651,50741.0
2016-09-08 11:05:00,200.7,200.81,200.68,200.76,12812.0,172.2423,172.3367,172.2251,172.2938,12812.0
2016-09-08 11:10:00,200.83,200.89,200.81,200.86,16186.0,172.3539,172.4054,172.3367,172.3796,16186.0
2016-09-08 11:15:00,200.85,200.92,200.74,200.75,21418.0,172.371,172.4311,172.2766,172.2852,21418.0
2016-09-08 11:20:00,200.77,200.79,200.74,200.74,5017.0,172.3024,172.3195,172.2766,172.2766,5017.0
2016-09-08 11:25:00,200.76,200.79,200.71,200.71,13354.0,172.2938,172.3195,172.2509,172.2509,13354.0
2016-09-08 11:30:00,200.76,200.79,200.67,200.72,15319.0,172.2938,172.3195,172.2166,172.2595,15319.0
2016-09-08 11:35:00,200.72,200.72,200.5,200.57,11302.0,172.2595,172.2595,172.0707,172.1307,11302.0
2016-09-08 11:40:00,200.58,200.67,200.57,200.62,42174.0,172.1393,172.2166,172.1307,172.1737,42174.0
2016-09-08 11:45:00,200.63,200.69,200.56,200.69,25266.0,172.1822,172.2337,172.1222,172.2337,25266.0
2016-09-08 11:50:00,200.67,200.81,200.66,200.73,54827.0,172.2166,172.3367,172.208,172.2681,54827.0
2016-09-08 11:55:00,200.72,200.72,200.68,200.71,14969.0,172.2595,172.2595,172.2251,172.2509,14969.0
2016-09-08 12:00:00,200.71,200.77,200.69,200.71,28242.0,172.2509,172.3024,172.2337,172.2509,28242.0
2016-09-08 12:05:00,200.7,200.73,200.62,200.63,20341.0,172.2423,172.2681,172.1737,172.1822,20341.0
2016-09-08 12:10:00,200.64,200.66,200.54,200.59,22759.0,172.1908,172.208,172.105,172.1479,22759.0
2016-09-08 12:15:00,200.61,200.64,200.55,200.63,10955.0,172.1651,172.1908,172.1136,172.1822,10955.0
2016-09-08 12:20:00,200.61,200.7,200.59,200.68,28497.0,172.1651,172.2423,172.1479,172.2251,28497.0
2016-09-08 12:25:00,200.68,200.7,200.5,200.57,28789.0,172.2251,172.2423,172.0707,172.1307,28789.0
2016-09-08 12:30:00,200.57,200.57,200.42,200.55,20153.0,172.1307,172.1307,172.002,172.1136,20153.0
2016-09-08 12:35:00,200.55,200.57,200.49,200.56,80450.0,172.1136,172.1307,172.0621,172.1222,80450.0
2016-09-08 12:40:00,200.6,200.61,200.52,200.56,15331.0,172.1565,172.1651,172.0878,172.1222,15331.0
2016-09-08 12:45:00,200.59,200.6,200.54,200.57,19444.0,172.1479,172.1565,172.105,172.1307,19444.0
2016-09-08 12:50:00,200.57,200.61,200.52,200.6,26937.0,172.1307,172.1651,172.0878,172.1565,26937.0
2016-09-08 12:55:00,200.61,200.64,200.56,200.6,20483.0,172.1651,172.1908,172.1222,172.1565,20483.0
2016-09-08 13:00:00,200.58,200.61,200.52,200.53,2446.0,172.1393,172.1651,172.0878,172.0964,2446.0
2016-09-08 13:05:00,200.51,200.56,200.49,200.53,3609.0,172.0792,172.1222,172.0621,172.0964,3609.0
2016-09-08 13:10:00,200.53,200.53,200.5,200.52,7500.0,172.0964,172.0964,172.0707,172.0878,7500.0
2016-09-08 13:15:00,200.5,200.5,200.46,200.48,11314.0,172.0707,172.0707,172.0363,172.0535,11314.0
2016-09-08 13:20:00,200.47,200.51,200.45,200.48,6475.0,172.0449,172.0792,172.0278,172.0535,6475.0
2016-09-08 13:25:00,200.48,200.49,200.43,200.49,314291.0,172.0535,172.0621,172.0106,172.0621,314291.0
2016-09-08 13:30:00,200.47,200.47,200.34,200.4,20318.0,172.0449,172.0449,171.9334,171.9848,20318.0
2016-09-08 13:35:00,200.42,200.42,200.36,200.4,17451.0,172.002,172.002,171.9505,171.9848,17451.0
2016-09-08 13:40:00,200.4,200.44,200.35,200.38,21685.0,171.9848,172.0192,171.9419,171.9677,21685.0
2016-09-08 13:45:00,200.36,200.36,200.3,200.3,9118.0,171.9505,171.9505,171.899,171.899,9118.0
2016-09-08 13:50:00,200.28,200.43,200.24,200.42,21404.0,171.8819,172.0106,171.8475,172.002,21404.0
2016-09-08 13:55:00,200.4,200.46,200.39,200.46,21778.0,171.9848,172.0363,171.9763,172.0363,21778.0
2016-09-08 14:00:00,200.46,200.52,200.38,200.42,56942.0,172.0363,172.0878,171.9677,172.002,56942.0
2016-09-08 14:05:00,200.42,200.46,200.4,200.45,5803.0,172.002,172.0363,171.9848,172.0278,5803.0
2016-09-08 14:10:00,200.42,200.5,200.41,200.44,24534.0,172.002,172.0707,171.9934,172.0192,24534.0
2016-09-08 14:15:00,200.44,200.48,200.38,200.48,79073.0,172.0192,172.0535,171.9677,172.0535,79073.0
2016-09-08 14:20:00,200.49,200.64,200.49,200.58,8530.0,172.0621,172.1908,172.0621,172.1393,8530.0
2016-09-08 14:25:00,200.58,200.64,200.43,200.5,10443.0,172.1393,172.1908,172.0106,172.0707,10443.0
2016-09-08 14:30:00,200.46,200.54,200.46,200.5,7423.0,172.0363,172.105,172.0363,172.0707,7423.0
2016-09-08 14:35:00,200.49,200.55,200.45,200.49,3039.0,172.0621,172.1136,172.0278,172.0621,3039.0
2016-09-08 14:40:00,200.52,200.65,200.5,200.62,16173.0,172.0878,172.1994,172.0707,172.1737,16173.0
2016-09-08 14:45:00,200.57,200.69,200.57,200.69,7612.0,172.1307,172.2337,172.1307,172.2337,7612.0
2016-09-08 14:50:00,200.63,200.66,200.6,200.65,9646.0,172.1822,172.208,172.1565,172.1994,9646.0
2016-09-08 14:55:00,200.64,200.7,200.62,200.7,6811.0,172.1908,172.2423,172.1737,172.2423,6811.0
2016-09-08 15:00:00,200.66,200.67,200.64,200.66,1938.0,172.208,172.2166,172.1908,172.208,1938.0
2016-09-08 15:05:00,200.6,200.64,200.6,200.6,7618.0,172.1565,172.1908,172.1565,172.1565,7618.0
2016-09-08 15:10:00,200.61,200.66,200.6,200.65,7408.0,172.1651,172.208,172.1565,172.1994,7408.0
2016-09-08 15:15:00,200.67,200.67,200.56,200.59,10177.0,172.2166,172.2166,172.1222,172.1479,10177.0
2016-09-08 15:20:00,200.58,200.64,200.56,200.63,11414.0,172.1393,172.1908,172.1222,172.1822,11414.0
2016-09-08 15:25:00,200.63,200.63,200.58,200.58,11008.0,172.1822,172.1822,172.1393,172.1393,11008.0
2016-09-08 15:30:00,200.58,200.63,200.57,200.6,29518.0,172.1393,172.1822,172.1307,172.1565,29518.0
2016-09-08 15:35:00,200.58,200.66,200.56,200.66,5611.0,172.1393,172.208,172.1222,172.208,5611.0
2016-09-08 15:40:00,200.65,200.72,200.65,200.71,16314.0,172.1994,172.2595,172.1994,172.2509,16314.0
2016-09-08 15:45:00,200.71,200.71,200.58,200.63,9643.0,172.2509,172.2509,172.1393,172.1822,9643.0
2016-09-08 15:50:00,200.63,200.63,200.55,200.55,21172.0,172.1822,172.1822,172.1136,172.1136,21172.0
2016-09-08 15:55:00,200.54,200.69,200.52,200.53,108075.0,172.105,172.2337,172.0878,172.0964,108075.0
2016-09-09 09:30:00,199.08,199.18,198.96,199.01,124522.0,170.852,170.9378,170.749,170.7919,124522.0
2016-09-09 09:35:00,198.95,198.99,198.85,198.9,31854.0,170.7404,170.7748,170.6546,170.6975,31854.0
2016-09-09 09:40:00,198.83,199.03,198.82,198.98,13277.0,170.6375,170.8091,170.6289,170.7662,13277.0
2016-09-09 09:45:00,198.95,199.09,198.9,198.9,31215.0,170.7404,170.8606,170.6975,170.6975,31215.0
2016-09-09 09:50:00,198.9,198.97,198.7,198.71,24424.0,170.6975,170.7576,170.5259,170.5345,24424.0
2016-09-09 09:55:00,198.63,198.69,198.48,198.68,78768.0,170.4658,170.5173,170.3371,170.5087,78768.0
2016-09-09 10:00:00,198.66,198.68,198.53,198.58,25097.0,170.4916,170.5087,170.38,170.4229,25097.0
2016-09-09 10:05:00,198.59,198.59,198.39,198.41,42747.0,170.4315,170.4315,170.2598,170.277,42747.0
2016-09-09 10:10:00,198.44,198.68,198.35,198.67,56324.0,170.3028,170.5087,170.2255,170.5001,56324.0
2016-09-09 10:15:00,198.65,198.79,198.57,198.6,64937.0,170.483,170.6031,170.4143,170.4401,64937.0
2016-09-09 10:20:00,198.62,198.62,198.52,198.56,14966.0,170.4572,170.4572,170.3714,170.4057,14966.0
2016-09-09 10:25:00,198.54,198.73,198.49,198.54,29242.0,170.3886,170.5516,170.3457,170.3886,29242.0
2016-09-09 10:30:00,198.55,198.56,198.38,198.52,38549.0,170.3972,170.4057,170.2513,170.3714,38549.0
2016-09-09 10:35:00,198.49,198.55,198.04,198.16,82492.0,170.3457,170.3972,169.9595,170.0625,82492.0
2016-09-09 10:40:00,198.17,198.25,198.17,198.21,12630.0,170.071,170.1397,170.071,170.1054,12630.0
2016-09-09 10:45:00,198.24,198.25,197.97,198.1,54677.0,170.1311,170.1397,169.8994,170.011,54677.0
2016-09-09 10:50:00,198.12,198.22,198.12,198.22,18654.0,170.0281,170.114,170.0281,170.114,18654.0
2016-09-09 10:55:00,198.22,198.35,198.16,198.34,25552.0,170.114,170.2255,170.0625,170.2169,25552.0
2016-09-09 11:00:00,198.32,198.37,198.21,198.25,17494.0,170.1998,170.2427,170.1054,170.1397,17494.0
2016-09-09 11:05:00,198.23,198.36,198.16,198.34,21053.0,170.1225,170.2341,170.0625,170.2169,21053.0
2016-09-09 11:10:00,198.33,198.33,198.14,198.16,31620.0,170.2084,170.2084,170.0453,170.0625,31620.0
2016-09-09 11:15:00,198.16,198.23,198.09,198.23,25709.0,170.0625,170.1225,170.0024,170.1225,25709.0
2016-09-09 11:20:00,198.15,198.29,198.13,198.26,12516.0,170.0539,170.174,170.0367,170.1483,12516.0
2016-09-09 11:25:00,198.2,198.36,198.19,198.35,15992.0,170.0968,170.2341,170.0882,170.2255,15992.0
2016-09-09 11:30:00,198.35,198.39,198.26,198.27,18989.0,170.2255,170.2598,170.1483,170.1569,18989.0
2016-09-09 11:35:00,198.29,198.3,198.14,198.2,21045.0,170.174,170.1826,170.0453,170.0968,21045.0
2016-09-09 11:40:00,198.19,198.24,198.04,198.04,11816.0,170.0882,170.1311,169.9595,169.9595,11816.0
2016-09-09 11:45:00,198.06,198.1,197.94,198.06,21953.0,169.9766,170.011,169.8737,169.9766,21953.0
2016-09-09 11:50:00,198.06,198.1,197.93,197.95,40869.0,169.9766,170.011,169.8651,169.8822,40869.0
2016-09-09 11:55:00,197.96,197.96,197.76,197.86,25088.0,169.8908,169.8908,169.7192,169.805,25088.0
2016-09-09 12:00:00,197.82,197.97,197.82,197.96,24678.0,169.7707,169.8994,169.7707,169.8908,24678.0
2016-09-09 12:05:00,197.94,197.94,197.71,197.83,143183.0,169.8737,169.8737,169.6763,169.7793,143183.0
2016-09-09 12:10:00,197.83,197.84,197.71,197.74,27327.0,169.7793,169.7878,169.6763,169.702,27327.0
2016-09-09 12:15:00,197.75,197.79,197.55,197.59,18685.0,169.7106,169.7449,169.539,169.5733,18685.0
2016-09-09 12:20:00,197.57,197.78,197.54,197.7,22021.0,169.5561,169.7363,169.5304,169.6677,22021.0
2016-09-09 12:25:00,197.69,197.75,197.66,197.69,7601.0,169.6591,169.7106,169.6334,169.6591,7601.0
2016-09-09 12:30:00,197.67,197.7,197.57,197.61,19091.0,169.6419,169.6677,169.5561,169.5904,19091.0
2016-09-09 12:35:00,197.63,197.7,197.59,197.59,14758.0,169.6076,169.6677,169.5733,169.5733,14758.0
2016-09-09 12:40:00,197.58,197.64,197.54,197.61,27591.0,169.5647,169.6162,169.5304,169.5904,27591.0
2016-09-09 12:45:00,197.64,197.72,197.6,197.6,36078.0,169.6162,169.6848,169.5819,169.5819,36078.0
2016-09-09 12:50:00,197.64,197.66,197.6,197.62,8615.0,169.6162,169.6334,169.5819,169.599,8615.0
2016-09-09 12:55:00,197.63,197.68,197.5,197.67,39722.0,169.6076,169.6505,169.496,169.6419,39722.0
2016-09-09 13:00:00,197.66,197.67,197.56,197.57,14005.0,169.6334,169.6419,169.5475,169.5561,14005.0
2016-09-09 13:05:00,197.56,197.57,197.43,197.45,18126.0,169.5475,169.5561,169.436,169.4531,18126.0
2016-09-09 13:10:00,197.42,197.44,197.19,197.22,53573.0,169.4274,169.4445,169.23,169.2557,53573.0
2016-09-09 13:15:00,197.21,197.26,197.11,197.21,21123.0,169.2472,169.2901,169.1613,169.2472,21123.0
2016-09-09 13:20:00,197.22,197.25,197.08,197.18,13184.0,169.2557,169.2815,169.1356,169.2214,13184.0
2016-09-09 13:25:00,197.22,197.32,197.18,197.28,12075.0,169.2557,169.3416,169.2214,169.3072,12075.0
2016-09-09 13:30:00,197.24,197.3,197.22,197.25,11632.0,169.2729,169.3244,169.2557,169.2815,11632.0
2016-09-09 13:35:00,197.2,197.22,197.06,197.08,16097.0,169.2386,169.2557,169.1184,169.1356,16097.0
2016-09-09 13:40:00,197.11,197.11,196.85,196.9,45462.0,169.1613,169.1613,168.9382,168.9811,45462.0
2016-09-09 13:45:00,196.92,196.94,196.77,196.83,29762.0,168.9983,169.0154,168.8696,168.921,29762.0
2016-09-09 13:50:00,196.85,196.87,196.72,196.78,21223.0,168.9382,168.9554,168.8266,168.8781,21223.0
2016-09-09 13:55:00,196.8,196.96,196.78,196.92,33320.0,168.8953,169.0326,168.8781,168.9983,33320.0
2016-09-09 14:00:00,196.92,196.92,196.51,196.69,63525.0,168.9983,168.9983,168.6464,168.8009,63525.0
2016-09-09 14:05:00,196.67,196.72,196.42,196.51,69464.0,168.7837,168.8266,168.5692,168.6464,69464.0
2016-09-09 14:10:00,196.49,196.53,196.38,196.43,58462.0,168.6293,168.6636,168.5348,168.5778,58462.0
2016-09-09 14:15:00,196.42,196.6,196.42,196.58,27708.0,168.5692,168.7237,168.5692,168.7065,27708.0
2016-09-09 14:20:00,196.59,196.7,196.55,196.7,27703.0,168.7151,168.8095,168.6807,168.8095,27703.0
2016-09-09 14:25:00,196.69,196.87,196.67,196.87,30387.0,168.8009,168.9554,168.7837,168.9554,30387.0
2016-09-09 14:30:00,196.85,196.9,196.78,196.81,31777.0,168.9382,168.9811,168.8781,168.9039,31777.0
2016-09-09 14:35:00,196.81,197.01,196.81,196.96,49088.0,168.9039,169.0755,168.9039,169.0326,49088.0
2016-09-09 14:40:00,196.99,197.0,196.66,196.7,32390.0,169.0584,169.0669,168.7751,168.8095,32390.0
2016-09-09 14:45:00,196.68,196.71,196.43,196.56,23598.0,168.7923,168.8181,168.5778,168.6893,23598.0
2016-09-09 14:50:00,196.58,196.65,196.51,196.54,53726.0,168.7065,168.7666,168.6464,168.6722,53726.0
2016-09-09 14:55:00,196.59,196.84,196.58,196.77,48990.0,168.7151,168.9296,168.7065,168.8696,48990.0
2016-09-09 15:00:00,196.79,196.8,196.61,196.62,22389.0,168.8867,168.8953,168.7322,168.7408,22389.0
2016-09-09 15:05:00,196.61,196.62,196.47,196.57,23545.0,168.7322,168.7408,168.6121,168.6979,23545.0
2016-09-09 15:10:00,196.58,196.6,196.36,196.44,74570.0,168.7065,168.7237,168.5177,168.5863,74570.0
2016-09-09 15:15:00,196.45,196.79,196.45,196.65,22616.0,168.5949,168.8867,168.5949,168.7666,22616.0
2016-09-09 15:20:00,196.7,196.7,196.53,196.65,50933.0,168.8095,168.8095,168.6636,168.7666,50933.0
2016-09-09 15:25:00,196.73,196.86,196.68,196.72,45636.0,168.8352,168.9468,168.7923,168.8266,45636.0
2016-09-09 15:30:00,196.73,196.75,196.58,196.68,23615.0,168.8352,168.8524,168.7065,168.7923,23615.0
2016-09-09 15:35:00,196.67,196.68,196.38,196.52,31060.0,168.7837,168.7923,168.5348,168.655,31060.0
2016-09-09 15:40:00,196.51,196.51,196.21,196.28,91866.0,168.6464,168.6464,168.389,168.449,91866.0
2016-09-09 15:45:00,196.24,196.29,196.11,196.21,116149.0,168.4147,168.4576,168.3031,168.389,116149.0
2016-09-09 15:50:00,196.18,196.27,196.08,196.18,151367.0,168.3632,168.4404,168.2774,168.3632,151367.0
2016-09-09 15:55:00,196.17,196.2,195.67,195.7,189446.0,168.3546,168.3804,167.9255,167.9513,189446.0
2016-09-12 09:30:00,194.86,195.36,194.8,195.35,235512.0,167.2304,167.6595,167.1789,167.6509,235512.0
2016-09-12 09:35:00,195.35,195.73,195.32,195.73,98516.0,167.6509,167.977,167.6251,167.977,98516.0
2016-09-12 09:40:00,195.71,195.72,195.47,195.53,68958.0,167.9598,167.9684,167.7539,167.8054,68958.0
2016-09-12 09:45:00,195.55,195.55,195.22,195.34,42379.0,167.8225,167.8225,167.5393,167.6423,42379.0
2016-09-12 09:50:00,195.32,195.57,195.25,195.55,18639.0,167.6251,167.8397,167.5651,167.8225,18639.0
2016-09-12 09:55:00,195.57,196.04,195.57,195.86,46443.0,167.8397,168.2431,167.8397,168.0886,46443.0
2016-09-12 10:00:00,195.86,196.06,195.8,195.98,39794.0,168.0886,168.2602,168.0371,168.1916,39794.0
2016-09-12 10:05:00,195.97,196.19,195.93,195.93,20807.0,168.183,168.3718,168.1487,168.1487,20807.0
2016-09-12 10:10:00,195.87,196.05,195.81,196.04,13838.0,168.0972,168.2516,168.0457,168.2431,13838.0
2016-09-12 10:15:00,196.01,196.25,195.91,196.21,43936.0,168.2173,168.4233,168.1315,168.389,43936.0
2016-09-12 10:20:00,196.2,196.5,196.11,196.35,21865.0,168.3804,168.6378,168.3031,168.5091,21865.0
2016-09-12 10:25:00,196.39,196.46,196.33,196.46,24454.0,168.5434,168.6035,168.4919,168.6035,24454.0
2016-09-12 10:30:00,196.46,196.54,196.44,196.5,22081.0,168.6035,168.6722,168.5863,168.6378,22081.0
2016-09-12 10:35:00,196.45,196.53,196.26,196.31,24304.0,168.5949,168.6636,168.4319,168.4748,24304.0
2016-09-12 10:40:00,196.32,196.41,196.28,196.35,13091.0,168.4834,168.5606,168.449,168.5091,13091.0
2016-09-12 10:45:00,196.37,196.39,196.07,196.1,41657.0,168.5263,168.5434,168.2688,168.2946,41657.0
2016-09-12 10:50:00,196.08,196.13,195.94,196.13,20293.0,168.2774,168.3203,168.1572,168.3203,20293.0
2016-09-12 10:55:00,196.08,196.37,196.08,196.28,21300.0,168.2774,168.5263,168.2774,168.449,21300.0
2016-09-12 11:00:00,196.31,196.53,196.31,196.53,17532.0,168.4748,168.6636,168.4748,168.6636,17532.0
2016-09-12 11:05:00,196.55,196.59,196.42,196.49,13419.0,168.6807,168.7151,168.5692,168.6293,13419.0
2016-09-12 11:10:00,196.49,196.5,196.25,196.35,16343.0,168.6293,168.6378,168.4233,168.5091,16343.0
2016-09-12 11:15:00,196.4,196.49,196.24,196.42,14855.0,168.552,168.6293,168.4147,168.5692,14855.0
2016-09-12 11:20:00,196.37,196.59,196.34,196.54,23076.0,168.5263,168.7151,168.5005,168.6722,23076.0
2016-09-12 11:25:00,196.6,196.6,196.47,196.52,38921.0,168.7237,168.7237,168.6121,168.655,38921.0
2016-09-12 11:30:00,196.51,196.61,196.3,196.61,94592.0,168.6464,168.7322,168.4662,168.7322,94592.0
2016-09-12 11:35:00,196.58,196.82,196.54,196.73,18951.0,168.7065,168.9125,168.6722,168.8352,18951.0
2016-09-12 11:40:00,196.75,196.84,196.72,196.76,93969.0,168.8524,168.9296,168.8266,168.861,93969.0
2016-09-12 11:45:00,196.78,196.8,196.69,196.71,43594.0,168.8781,168.8953,168.8009,168.8181,43594.0
2016-09-12 11:50:00,196.73,196.88,196.71,196.83,9970.0,168.8352,168.964,168.8181,168.921,9970.0
2016-09-12 11:55:00,196.86,196.94,196.71,196.77,11702.0,168.9468,169.0154,168.8181,168.8696,11702.0
2016-09-12 12:00:00,196.77,196.77,196.64,196.67,14516.0,168.8696,168.8696,168.758,168.7837,14516.0
2016-09-12 12:05:00,196.69,196.76,196.64,196.74,7087.0,168.8009,168.861,168.758,168.8438,7087.0
2016-09-12 12:10:00,196.76,196.8,196.6,196.64,9639.0,168.861,168.8953,168.7237,168.758,9639.0
2016-09-12 12:15:00,196.63,196.74,196.6,196.61,12372.0,168.7494,168.8438,168.7237,168.7322,12372.0
2016-09-12 12:20:00,196.6,196.71,196.56,196.62,7794.0,168.7237,168.8181,168.6893,168.7408,7794.0
2016-09-12 12:25:00,196.63,196.76,196.6,196.76,8502.0,168.7494,168.861,168.7237,168.861,8502.0
2016-09-12 12:30:00,196.8,196.94,196.77,196.85,26102.0,168.8953,169.0154,168.8696,168.9382,26102.0
2016-09-12 12:35:00,196.86,196.94,196.86,196.88,9028.0,168.9468,169.0154,168.9468,168.964,9028.0
2016-09-12 12:40:00,196.93,196.93,196.79,196.86,11911.0,169.0069,169.0069,168.8867,168.9468,11911.0
2016-09-12 12:45:00,196.88,196.99,196.86,196.97,14965.0,168.964,169.0584,168.9468,169.0412,14965.0
2016-09-12 12:50:00,196.98,197.3,196.97,197.29,22851.0,169.0498,169.3244,169.0412,169.3158,22851.0
2016-09-12 12:55:00,197.29,197.31,197.22,197.25,12471.0,169.3158,169.333,169.2557,169.2815,12471.0
2016-09-12 13:00:00,197.28,197.33,197.21,197.27,40851.0,169.3072,169.3501,169.2472,169.2987,40851.0
2016-09-12 13:05:00,197.29,197.29,197.22,197.25,7540.0,169.3158,169.3158,169.2557,169.2815,7540.0
2016-09-12 13:10:00,197.26,197.31,197.21,197.31,25925.0,169.2901,169.333,169.2472,169.333,25925.0
2016-09-12 13:15:00,197.32,197.8,197.29,197.31,202031.0,169.3416,169.7535,169.3158,169.333,202031.0
2016-09-12 13:20:00,197.33,197.46,196.93,196.95,28758.0,169.3501,169.4617,169.0069,169.024,28758.0
2016-09-12 13:25:00,196.99,197.16,196.77,196.77,17356.0,169.0584,169.2043,168.8696,168.8696,17356.0
2016-09-12 13:30:00,196.85,196.9,196.66,196.77,31613.0,168.9382,168.9811,168.7751,168.8696,31613.0
2016-09-12 13:35:00,196.78,197.1,196.73,197.03,18170.0,168.8781,169.1528,168.8352,169.0927,18170.0
2016-09-12 13:40:00,197.1,197.1,196.82,196.99,7243.0,169.1528,169.1528,168.9125,169.0584,7243.0
2016-09-12 13:45:00,197.1,197.46,197.08,197.44,13061.0,169.1528,169.4617,169.1356,169.4445,13061.0
2016-09-12 13:50:00,197.54,197.63,197.49,197.56,13021.0,169.5304,169.6076,169.4875,169.5475,13021.0
2016-09-12 13:55:00,197.55,197.83,197.46,197.77,39162.0,169.539,169.7793,169.4617,169.7278,39162.0
2016-09-12 14:00:00,197.77,198.13,197.69,198.06,124705.0,169.7278,170.0367,169.6591,169.9766,124705.0
2016-09-12 14:05:00,198.04,198.19,197.98,198.12,47912.0,169.9595,170.0882,169.908,170.0281,47912.0
2016-09-12 14:10:00,198.15,198.24,198.03,198.24,27182.0,170.0539,170.1311,169.9509,170.1311,27182.0
2016-09-12 14:15:00,198.23,198.34,198.17,198.34,33414.0,170.1225,170.2169,170.071,170.2169,33414.0
2016-09-12 14:20:00,198.32,198.46,198.27,198.43,24030.0,170.1998,170.3199,170.1569,170.2942,24030.0
2016-09-12 14:25:00,198.44,198.46,198.21,198.21,19024.0,170.3028,170.3199,170.1054,170.1054,19024.0
2016-09-12 14:30:00,198.26,198.39,198.23,198.27,39140.0,170.1483,170.2598,170.1225,170.1569,39140.0
2016-09-12 14:35:00,198.28,198.7,198.28,198.68,27464.0,170.1654,170.5259,170.1654,170.5087,27464.0
2016-09-12 14:40:00,198.67,198.73,198.62,198.73,11413.0,170.5001,170.5516,170.4572,170.5516,11413.0
2016-09-12 14:45:00,198.73,198.76,198.47,198.5,12487.0,170.5516,170.5774,170.3285,170.3542,12487.0
2016-09-12 14:50:00,198.56,198.58,198.43,198.46,33502.0,170.4057,170.4229,170.2942,170.3199,33502.0
2016-09-12 14:55:00,198.47,198.53,198.4,198.47,11861.0,170.3285,170.38,170.2684,170.3285,11861.0
2016-09-12 15:00:00,198.52,198.68,198.51,198.6,15852.0,170.3714,170.5087,170.3628,170.4401,15852.0
2016-09-12 15:05:00,198.62,198.71,198.53,198.7,12451.0,170.4572,170.5345,170.38,170.5259,12451.0
2016-09-12 15:10:00,198.66,198.75,198.6,198.63,11649.0,170.4916,170.5688,170.4401,170.4658,11649.0
2016-09-12 15:15:00,198.62,198.64,198.39,198.41,13769.0,170.4572,170.4744,170.2598,170.277,13769.0
2016-09-12 15:20:00,198.38,198.67,198.38,198.64,10761.0,170.2513,170.5001,170.2513,170.4744,10761.0
2016-09-12 15:25:00,198.69,198.7,198.57,198.6,13816.0,170.5173,170.5259,170.4143,170.4401,13816.0
2016-09-12 15:30:00,198.62,198.67,198.47,198.51,20032.0,170.4572,170.5001,170.3285,170.3628,20032.0
2016-09-12 15:35:00,198.51,198.65,198.51,198.64,14122.0,170.3628,170.483,170.3628,170.4744,14122.0
2016-09-12 15:40:00,198.65,198.95,198.62,198.88,27463.0,170.483,170.7404,170.4572,170.6804,27463.0
2016-09-12 15:45:00,198.86,198.86,198.55,198.61,62435.0,170.6632,170.6632,170.3972,170.4487,62435.0
2016-09-12 15:50:00,198.59,198.59,198.4,198.49,32000.0,170.4315,170.4315,170.2684,170.3457,32000.0
2016-09-12 15:55:00,198.52,198.69,198.5,198.51,132759.0,170.3714,170.5173,170.3542,170.3628,132759.0
2016-09-13 09:30:00,196.25,196.31,196.0,196.11,110951.0,169.1868,169.2385,168.9713,169.0661,110951.0
2016-09-13 09:35:00,196.06,196.49,195.83,196.47,74961.0,169.023,169.3937,168.8247,169.3765,74961.0
2016-09-13 09:40:00,196.44,196.51,196.11,196.11,42380.0,169.3506,169.4109,169.0661,169.0661,42380.0
2016-09-13 09:45:00,196.09,196.22,195.92,195.96,55691.0,169.0489,169.1609,168.9023,168.9368,55691.0
2016-09-13 09:50:00,195.92,196.04,195.63,195.78,93345.0,168.9023,169.0058,168.6523,168.7816,93345.0
2016-09-13 09:55:00,195.75,195.78,195.53,195.55,64416.0,168.7557,168.7816,168.5661,168.5833,64416.0
2016-09-13 10:00:00,195.53,195.56,195.25,195.51,70054.0,168.5661,168.592,168.3247,168.5488,70054.0
2016-09-13 10:05:00,195.47,195.68,195.47,195.47,48150.0,168.5144,168.6954,168.5144,168.5144,48150.0
2016-09-13 10:10:00,195.43,195.46,195.28,195.41,26863.0,168.4799,168.5057,168.3506,168.4626,26863.0
2016-09-13 10:15:00,195.42,195.6,195.36,195.36,29873.0,168.4713,168.6264,168.4195,168.4195,29873.0
2016-09-13 10:20:00,195.3,195.38,195.19,195.36,43257.0,168.3678,168.4368,168.273,168.4195,43257.0
2016-09-13 10:25:00,195.26,195.5,195.2,195.27,74341.0,168.3333,168.5402,168.2816,168.3419,74341.0
2016-09-13 10:30:00,195.29,195.45,195.14,195.39,55672.0,168.3592,168.4971,168.2299,168.4454,55672.0
2016-09-13 10:35:00,195.41,195.53,195.24,195.37,76660.0,168.4626,168.5661,168.3161,168.4282,76660.0
2016-09-13 10:40:00,195.42,195.49,195.36,195.37,8187.0,168.4713,168.5316,168.4195,168.4282,8187.0
2016-09-13 10:45:00,195.42,195.62,195.22,195.27,21306.0,168.4713,168.6437,168.2988,168.3419,21306.0
2016-09-13 10:50:00,195.19,195.23,195.04,195.12,23536.0,168.273,168.3075,168.1437,168.2126,23536.0
2016-09-13 10:55:00,195.1,195.19,194.99,195.04,18132.0,168.1954,168.273,168.1006,168.1437,18132.0
2016-09-13 11:00:00,195.06,195.1,194.96,194.99,24219.0,168.1609,168.1954,168.0747,168.1006,24219.0
2016-09-13 11:05:00,194.98,195.06,194.89,194.94,25432.0,168.0919,168.1609,168.0143,168.0574,25432.0
2016-09-13 11:10:00,194.94,194.94,194.71,194.8,23016.0,168.0574,168.0574,167.8592,167.9368,23016.0
2016-09-13 11:15:00,194.72,194.85,194.59,194.78,31163.0,167.8678,167.9799,167.7557,167.9195,31163.0
2016-09-13 11:20:00,194.77,194.93,194.75,194.89,7649.0,167.9109,168.0488,167.8937,168.0143,7649.0
2016-09-13 11:25:00,194.88,194.96,194.67,194.67,22466.0,168.0057,168.0747,167.8247,167.8247,22466.0
2016-09-13 11:30:00,194.67,194.75,194.45,194.51,75534.0,167.8247,167.8937,167.635,167.6867,75534.0
2016-09-13 11:35:00,194.53,194.77,194.52,194.66,33567.0,167.704,167.9109,167.6954,167.8161,33567.0
2016-09-13 11:40:00,194.62,194.87,194.62,194.81,14686.0,167.7816,167.9971,167.7816,167.9454,14686.0
2016-09-13 11:45:00,194.8,194.82,194.59,194.64,18117.0,167.9368,167.954,167.7557,167.7988,18117.0
2016-09-13 11:50:00,194.69,194.81,194.59,194.71,54116.0,167.8419,167.9454,167.7557,167.8592,54116.0
2016-09-13 11:55:00,194.7,194.78,194.61,194.77,13284.0,167.8505,167.9195,167.773,167.9109,13284.0
2016-09-13 12:00:00,194.76,194.9,194.65,194.66,39538.0,167.9023,168.023,167.8074,167.8161,39538.0
2016-09-13 12:05:00,194.68,194.96,194.68,194.88,24091.0,167.8333,168.0747,167.8333,168.0057,24091.0
2016-09-13 12:10:00,194.87,195.25,194.86,195.25,10790.0,167.9971,168.3247,167.9885,168.3247,10790.0
2016-09-13 12:15:00,195.21,195.21,195.08,195.08,22017.0,168.2902,168.2902,168.1781,168.1781,22017.0
2016-09-13 12:20:00,195.12,195.17,194.81,194.89,11662.0,168.2126,168.2557,167.9454,168.0143,11662.0
2016-09-13 12:25:00,194.84,194.9,194.65,194.73,11352.0,167.9712,168.023,167.8074,167.8764,11352.0
2016-09-13 12:30:00,194.67,194.73,194.61,194.72,12337.0,167.8247,167.8764,167.773,167.8678,12337.0
2016-09-13 12:35:00,194.67,194.84,194.59,194.84,18866.0,167.8247,167.9712,167.7557,167.9712,18866.0
2016-09-13 12:40:00,194.81,194.81,194.61,194.74,68831.0,167.9454,167.9454,167.773,167.885,68831.0
2016-09-13 12:45:00,194.76,194.77,194.6,194.6,4131.0,167.9023,167.9109,167.7643,167.7643,4131.0
2016-09-13 12:50:00,194.61,194.65,194.4,194.44,53608.0,167.773,167.8074,167.5919,167.6264,53608.0
2016-09-13 12:55:00,194.46,194.46,194.23,194.41,24717.0,167.6436,167.6436,167.4454,167.6005,24717.0
2016-09-13 13:00:00,194.39,194.4,194.12,194.17,19246.0,167.5833,167.5919,167.3505,167.3936,19246.0
2016-09-13 13:05:00,194.17,194.48,194.17,194.42,30831.0,167.3936,167.6609,167.3936,167.6092,30831.0
2016-09-13 13:10:00,194.39,194.64,194.34,194.61,29013.0,167.5833,167.7988,167.5402,167.773,29013.0
2016-09-13 13:15:00,194.59,195.15,194.59,195.15,54721.0,167.7557,168.2385,167.7557,168.2385,54721.0
2016-09-13 13:20:00,195.15,195.32,194.96,195.0,39189.0,168.2385,168.385,168.0747,168.1092,39189.0
2016-09-13 13:25:00,194.99,195.39,194.95,195.33,12281.0,168.1006,168.4454,168.0661,168.3937,12281.0
2016-09-13 13:30:00,195.36,195.62,195.04,195.04,31233.0,168.4195,168.6437,168.1437,168.1437,31233.0
2016-09-13 13:35:00,195.11,195.31,195.02,195.23,58779.0,168.204,168.3764,168.1264,168.3075,58779.0
2016-09-13 13:40:00,195.24,195.36,194.98,195.02,38836.0,168.3161,168.4195,168.0919,168.1264,38836.0
2016-09-13 13:45:00,195.02,195.12,194.96,195.04,45742.0,168.1264,168.2126,168.0747,168.1437,45742.0
2016-09-13 13:50:00,195.06,195.1,194.61,194.61,42197.0,168.1609,168.1954,167.773,167.773,42197.0
2016-09-13 13:55:00,194.63,194.83,194.61,194.75,30556.0,167.7902,167.9626,167.773,167.8937,30556.0
2016-09-13 14:00:00,194.69,194.76,194.56,194.74,48480.0,167.8419,167.9023,167.7299,167.885,48480.0
2016-09-13 14:05:00,194.7,194.86,194.57,194.8,6394.0,167.8505,167.9885,167.7385,167.9368,6394.0
2016-09-13 14:10:00,194.82,194.82,194.61,194.74,13384.0,167.954,167.954,167.773,167.885,13384.0
2016-09-13 14:15:00,194.75,194.75,194.46,194.55,11580.0,167.8937,167.8937,167.6436,167.7212,11580.0
2016-09-13 14:20:00,194.56,194.62,194.42,194.55,23498.0,167.7299,167.7816,167.6092,167.7212,23498.0
2016-09-13 14:25:00,194.55,194.67,194.41,194.45,17842.0,167.7212,167.8247,167.6005,167.635,17842.0
2016-09-13 14:30:00,194.4,194.57,194.24,194.36,41551.0,167.5919,167.7385,167.454,167.5574,41551.0
2016-09-13 14:35:00,194.51,194.65,194.46,194.59,16173.0,167.6867,167.8074,167.6436,167.7557,16173.0
2016-09-13 14:40:00,194.67,194.97,194.64,194.97,25869.0,167.8247,168.0833,167.7988,168.0833,25869.0
2016-09-13 14:45:00,194.93,194.96,194.77,194.85,30214.0,168.0488,168.0747,167.9109,167.9799,30214.0
2016-09-13 14:50:00,194.88,195.0,194.77,194.84,26655.0,168.0057,168.1092,167.9109,167.9712,26655.0
2016-09-13 14:55:00,194.81,194.87,194.53,194.53,24422.0,167.9454,167.9971,167.704,167.704,24422.0
2016-09-13 15:00:00,194.53,194.6,194.39,194.45,36904.0,167.704,167.7643,167.5833,167.635,36904.0
2016-09-13 15:05:00,194.46,194.58,194.4,194.51,24589.0,167.6436,167.7471,167.5919,167.6867,24589.0
2016-09-13 15:10:00,194.55,194.55,194.23,194.36,36097.0,167.7212,167.7212,167.4454,167.5574,36097.0
2016-09-13 15:15:00,194.35,194.89,194.35,194.73,25146.0,167.5488,168.0143,167.5488,167.8764,25146.0
2016-09-13 15:20:00,194.74,194.96,194.71,194.79,38160.0,167.885,168.0747,167.8592,167.9281,38160.0
2016-09-13 15:25:00,194.78,195.06,194.75,194.95,25966.0,167.9195,168.1609,167.8937,168.0661,25966.0
2016-09-13 15:30:00,194.97,195.25,194.9,195.05,24988.0,168.0833,168.3247,168.023,168.1523,24988.0
2016-09-13 15:35:00,195.04,195.16,195.01,195.16,32739.0,168.1437,168.2471,168.1178,168.2471,32739.0
2016-09-13 15:40:00,195.13,195.13,194.55,194.69,65547.0,168.2212,168.2212,167.7212,167.8419,65547.0
2016-09-13 15:45:00,194.67,194.91,194.48,194.83,79731.0,167.8247,168.0316,167.6609,167.9626,79731.0
2016-09-13 15:50:00,194.83,195.35,194.83,195.34,148201.0,167.9626,168.4109,167.9626,168.4023,148201.0
2016-09-13 15:55:00,195.34,195.34,194.76,194.77,142084.0,168.4023,168.4023,167.9023,167.9109,142084.0
2016-09-14 09:30:00,194.83,195.19,194.76,195.19,73903.0,167.9626,168.273,167.9023,168.273,73903.0
2016-09-14 09:35:00,195.19,195.3,195.07,195.2,44320.0,168.273,168.3678,168.1695,168.2816,44320.0
2016-09-14 09:40:00,195.14,195.2,194.86,195.02,47998.0,168.2299,168.2816,167.9885,168.1264,47998.0
2016-09-14 09:45:00,194.96,195.1,194.8,194.8,46330.0,168.0747,168.1954,167.9368,167.9368,46330.0
2016-09-14 09:50:00,194.77,194.77,194.59,194.75,43092.0,167.9109,167.9109,167.7557,167.8937,43092.0
2016-09-14 09:55:00,194.76,195.17,194.7,195.05,33063.0,167.9023,168.2557,167.8505,168.1523,33063.0
2016-09-14 10:00:00,195.02,195.27,194.99,195.09,19768.0,168.1264,168.3419,168.1006,168.1868,19768.0
2016-09-14 10:05:00,195.12,195.45,195.12,195.43,21819.0,168.2126,168.4971,168.2126,168.4799,21819.0
2016-09-14 10:10:00,195.42,195.61,195.37,195.61,26970.0,168.4713,168.6351,168.4282,168.6351,26970.0
2016-09-14 10:15:00,195.5,195.54,195.42,195.48,10306.0,168.5402,168.5747,168.4713,168.523,10306.0
2016-09-14 10:20:00,195.48,195.9,195.4,195.82,26310.0,168.523,168.8851,168.454,168.8161,26310.0
2016-09-14 10:25:00,195.84,195.87,195.68,195.77,20318.0,168.8333,168.8592,168.6954,168.773,20318.0
2016-09-14 10:30:00,195.84,196.11,195.81,196.06,53522.0,168.8333,169.0661,168.8075,169.023,53522.0
2016-09-14 10:35:00,196.05,196.12,195.79,195.8,120020.0,169.0144,169.0747,168.7902,168.7989,120020.0
2016-09-14 10:40:00,195.79,195.79,195.51,195.55,23267.0,168.7902,168.7902,168.5488,168.5833,23267.0
2016-09-14 10:45:00,195.57,195.67,195.4,195.46,29875.0,168.6006,168.6868,168.454,168.5057,29875.0
2016-09-14 10:50:00,195.44,195.51,195.19,195.23,41994.0,168.4885,168.5488,168.273,168.3075,41994.0
2016-09-14 10:55:00,195.26,195.36,195.12,195.3,61571.0,168.3333,168.4195,168.2126,168.3678,61571.0
2016-09-14 11:00:00,195.3,195.55,195.3,195.48,40156.0,168.3678,168.5833,168.3678,168.523,40156.0
2016-09-14 11:05:00,195.46,195.5,195.25,195.25,15667.0,168.5057,168.5402,168.3247,168.3247,15667.0
2016-09-14 11:10:00,195.27,195.3,195.02,195.23,51974.0,168.3419,168.3678,168.1264,168.3075,51974.0
2016-09-14 11:15:00,195.3,195.44,195.28,195.34,18679.0,168.3678,168.4885,168.3506,168.4023,18679.0
2016-09-14 11:20:00,195.37,195.53,195.37,195.5,15991.0,168.4282,168.5661,168.4282,168.5402,15991.0
2016-09-14 11:25:00,195.51,195.65,195.46,195.46,28552.0,168.5488,168.6695,168.5057,168.5057,28552.0
2016-09-14 11:30:00,195.44,195.44,195.17,195.2,96610.0,168.4885,168.4885,168.2557,168.2816,96610.0
2016-09-14 11:35:00,195.17,195.39,195.13,195.39,26342.0,168.2557,168.4454,168.2212,168.4454,26342.0
2016-09-14 11:40:00,195.38,195.45,195.31,195.33,11561.0,168.4368,168.4971,168.3764,168.3937,11561.0
2016-09-14 11:45:00,195.31,195.46,195.19,195.27,13729.0,168.3764,168.5057,168.273,168.3419,13729.0
2016-09-14 11:50:00,195.27,195.45,195.27,195.38,20303.0,168.3419,168.4971,168.3419,168.4368,20303.0
2016-09-14 11:55:00,195.41,195.56,195.41,195.48,13279.0,168.4626,168.592,168.4626,168.523,13279.0
2016-09-14 12:00:00,195.52,195.59,195.42,195.49,16496.0,168.5575,168.6178,168.4713,168.5316,16496.0
2016-09-14 12:05:00,195.49,195.57,195.32,195.48,19983.0,168.5316,168.6006,168.385,168.523,19983.0
2016-09-14 12:10:00,195.47,195.52,195.39,195.5,35637.0,168.5144,168.5575,168.4454,168.5402,35637.0
2016-09-14 12:15:00,195.52,195.67,195.5,195.65,11718.0,168.5575,168.6868,168.5402,168.6695,11718.0
2016-09-14 12:20:00,195.66,195.67,195.57,195.57,14885.0,168.6782,168.6868,168.6006,168.6006,14885.0
2016-09-14 12:25:00,195.56,195.64,195.56,195.58,18011.0,168.592,168.6609,168.592,168.6092,18011.0
2016-09-14 12:30:00,195.59,195.63,195.52,195.56,17453.0,168.6178,168.6523,168.5575,168.592,17453.0
2016-09-14 12:35:00,195.55,195.6,195.38,195.38,16958.0,168.5833,168.6264,168.4368,168.4368,16958.0
2016-09-14 12:40:00,195.27,195.38,195.25,195.28,29585.0,168.3419,168.4368,168.3247,168.3506,29585.0
2016-09-14 12:45:00,195.28,195.38,195.16,195.21,49040.0,168.3506,168.4368,168.2471,168.2902,49040.0
2016-09-14 12:50:00,195.24,195.3,195.21,195.21,11012.0,168.3161,168.3678,168.2902,168.2902,11012.0
2016-09-14 12:55:00,195.21,195.33,195.16,195.3,25535.0,168.2902,168.3937,168.2471,168.3678,25535.0
2016-09-14 13:00:00,195.29,195.36,195.25,195.29,16030.0,168.3592,168.4195,168.3247,168.3592,16030.0
2016-09-14 13:05:00,195.32,195.37,195.22,195.37,11847.0,168.385,168.4282,168.2988,168.4282,11847.0
2016-09-14 13:10:00,195.36,195.38,195.18,195.24,13214.0,168.4195,168.4368,168.2644,168.3161,13214.0
2016-09-14 13:15:00,195.22,195.34,195.19,195.28,10471.0,168.2988,168.4023,168.273,168.3506,10471.0
2016-09-14 13:20:00,195.25,195.39,195.18,195.39,11831.0,168.3247,168.4454,168.2644,168.4454,11831.0
2016-09-14 13:25:00,195.4,195.44,195.3,195.32,9669.0,168.454,168.4885,168.3678,168.385,9669.0
2016-09-14 13:30:00,195.32,195.47,195.3,195.44,24671.0,168.385,168.5144,168.3678,168.4885,24671.0
2016-09-14 13:35:00,195.41,195.41,195.18,195.26,14779.0,168.4626,168.4626,168.2644,168.3333,14779.0
2016-09-14 13:40:00,195.25,195.28,195.1,195.23,16328.0,168.3247,168.3506,168.1954,168.3075,16328.0
2016-09-14 13:45:00,195.21,195.22,194.88,194.89,42504.0,168.2902,168.2988,168.0057,168.0143,42504.0
2016-09-14 13:50:00,194.85,195.01,194.81,195.01,32470.0,167.9799,168.1178,167.9454,168.1178,32470.0
2016-09-14 13:55:00,194.95,195.02,194.9,194.93,8469.0,168.0661,168.1264,168.023,168.0488,8469.0
2016-09-14 14:00:00,194.92,195.04,194.79,194.8,28823.0,168.0402,168.1437,167.9281,167.9368,28823.0
2016-09-14 14:05:00,194.81,194.86,194.56,194.56,24858.0,167.9454,167.9885,167.7299,167.7299,24858.0
2016-09-14 14:10:00,194.58,194.58,194.38,194.42,43772.0,167.7471,167.7471,167.5747,167.6092,43772.0
2016-09-14 14:15:00,194.45,194.73,194.45,194.69,24330.0,167.635,167.8764,167.635,167.8419,24330.0
2016-09-14 14:20:00,194.68,194.88,194.61,194.81,45366.0,167.8333,168.0057,167.773,167.9454,45366.0
2016-09-14 14:25:00,194.78,194.82,194.58,194.77,25951.0,167.9195,167.954,167.7471,167.9109,25951.0
2016-09-14 14:30:00,194.71,194.79,194.62,194.67,23131.0,167.8592,167.9281,167.7816,167.8247,23131.0
2016-09-14 14:35:00,194.7,194.76,194.64,194.68,68436.0,167.8505,167.9023,167.7988,167.8333,68436.0
2016-09-14 14:40:00,194.68,194.95,194.62,194.88,23097.0,167.8333,168.0661,167.7816,168.0057,23097.0
2016-09-14 14:45:00,194.87,194.92,194.69,194.75,26629.0,167.9971,168.0402,167.8419,167.8937,26629.0
2016-09-14 14:50:00,194.74,194.88,194.71,194.72,11627.0,167.885,168.0057,167.8592,167.8678,11627.0
2016-09-14 14:55:00,194.75,194.99,194.75,194.9,13548.0,167.8937,168.1006,167.8937,168.023,13548.0
2016-09-14 15:00:00,194.93,194.93,194.74,194.83,16765.0,168.0488,168.0488,167.885,167.9626,16765.0
2016-09-14 15:05:00,194.83,194.83,194.6,194.67,15514.0,167.9626,167.9626,167.7643,167.8247,15514.0
2016-09-14 15:10:00,194.65,194.65,194.45,194.56,18881.0,167.8074,167.8074,167.635,167.7299,18881.0
2016-09-14 15:15:00,194.53,194.55,194.38,194.44,16169.0,167.704,167.7212,167.5747,167.6264,16169.0
2016-09-14 15:20:00,194.44,194.53,194.26,194.31,16447.0,167.6264,167.704,167.4712,167.5143,16447.0
2016-09-14 15:25:00,194.26,194.33,194.12,194.12,40139.0,167.4712,167.5316,167.3505,167.3505,40139.0
2016-09-14 15:30:00,194.15,194.44,194.15,194.44,32630.0,167.3764,167.6264,167.3764,167.6264,32630.0
2016-09-14 15:35:00,194.42,194.5,194.27,194.34,31317.0,167.6092,167.6781,167.4798,167.5402,31317.0
2016-09-14 15:40:00,194.37,194.69,194.35,194.61,41024.0,167.5661,167.8419,167.5488,167.773,41024.0
2016-09-14 15:45:00,194.58,194.76,194.57,194.74,34895.0,167.7471,167.9023,167.7385,167.885,34895.0
2016-09-14 15:50:00,194.73,194.76,194.46,194.74,57626.0,167.8764,167.9023,167.6436,167.885,57626.0
2016-09-14 15:55:00,194.7,194.74,194.47,194.69,108243.0,167.8505,167.885,167.6523,167.8419,108243.0
2016-09-15 09:30:00,194.51,194.95,194.41,194.87,124631.0,167.6867,168.0661,167.6005,167.9971,124631.0
2016-09-15 09:35:00,194.88,195.02,194.44,194.5,55597.0,168.0057,168.1264,167.6264,167.6781,55597.0
2016-09-15 09:40:00,194.58,194.86,194.46,194.58,27379.0,167.7471,167.9885,167.6436,167.7471,27379.0
2016-09-15 09:45:00,194.6,194.78,194.37,194.74,21799.0,167.7643,167.9195,167.5661,167.885,21799.0
2016-09-15 09:50:00,194.77,195.12,194.68,194.99,53102.0,167.9109,168.2126,167.8333,168.1006,53102.0
2016-09-15 09:55:00,195.01,195.07,194.82,194.87,10221.0,168.1178,168.1695,167.954,167.9971,10221.0
2016-09-15 10:00:00,194.89,195.05,194.73,195.01,22571.0,168.0143,168.1523,167.8764,168.1178,22571.0
2016-09-15 10:05:00,195.08,195.27,195.05,195.14,26079.0,168.1781,168.3419,168.1523,168.2299,26079.0
2016-09-15 10:10:00,195.14,195.39,195.14,195.37,12897.0,168.2299,168.4454,168.2299,168.4282,12897.0
2016-09-15 10:15:00,195.4,195.57,195.39,195.53,35309.0,168.454,168.6006,168.4454,168.5661,35309.0
2016-09-15 10:20:00,195.57,195.57,195.36,195.36,24958.0,168.6006,168.6006,168.4195,168.4195,24958.0
2016-09-15 10:25:00,195.37,195.51,195.37,195.39,9083.0,168.4282,168.5488,168.4282,168.4454,9083.0
2016-09-15 10:30:00,195.47,195.51,195.34,195.35,20115.0,168.5144,168.5488,168.4023,168.4109,20115.0
2016-09-15 10:35:00,195.37,195.58,195.37,195.56,4271.0,168.4282,168.6092,168.4282,168.592,4271.0
2016-09-15 10:40:00,195.58,195.58,195.24,195.31,9228.0,168.6092,168.6092,168.3161,168.3764,9228.0
2016-09-15 10:45:00,195.33,195.59,195.33,195.56,34480.0,168.3937,168.6178,168.3937,168.592,34480.0
2016-09-15 10:50:00,195.61,195.85,195.61,195.76,41380.0,168.6351,168.842,168.6351,168.7644,41380.0
2016-09-15 10:55:00,195.75,195.89,195.75,195.87,7680.0,168.7557,168.8764,168.7557,168.8592,7680.0
2016-09-15 11:00:00,195.93,196.0,195.87,195.93,18900.0,168.9109,168.9713,168.8592,168.9109,18900.0
2016-09-15 11:05:00,195.9,196.07,195.88,196.01,44560.0,168.8851,169.0316,168.8678,168.9799,44560.0
2016-09-15 11:10:00,196.0,196.01,195.9,195.95,6708.0,168.9713,168.9799,168.8851,168.9282,6708.0
2016-09-15 11:15:00,195.97,196.05,195.95,195.98,5877.0,168.9454,169.0144,168.9282,168.954,5877.0
2016-09-15 11:20:00,195.99,196.04,195.91,195.98,28131.0,168.9627,169.0058,168.8937,168.954,28131.0
2016-09-15 11:25:00,196.0,196.33,196.0,196.29,17094.0,168.9713,169.2558,168.9713,169.2213,17094.0
2016-09-15 11:30:00,196.31,196.47,196.31,196.43,20517.0,169.2385,169.3765,169.2385,169.342,20517.0
2016-09-15 11:35:00,196.43,196.43,196.33,196.33,10668.0,169.342,169.342,169.2558,169.2558,10668.0
2016-09-15 11:40:00,196.38,196.38,196.23,196.23,7812.0,169.2989,169.2989,169.1696,169.1696,7812.0
2016-09-15 11:45:00,196.27,196.27,196.18,196.19,37507.0,169.204,169.204,169.1265,169.1351,37507.0
2016-09-15 11:50:00,196.17,196.36,196.17,196.33,11720.0,169.1178,169.2816,169.1178,169.2558,11720.0
2016-09-15 11:55:00,196.29,196.34,196.12,196.13,3547.0,169.2213,169.2644,169.0747,169.0833,3547.0
2016-09-15 12:00:00,196.15,196.23,196.15,196.2,13613.0,169.1006,169.1696,169.1006,169.1437,13613.0
2016-09-15 12:05:00,196.19,196.33,196.19,196.31,7970.0,169.1351,169.2558,169.1351,169.2385,7970.0
2016-09-15 12:10:00,196.26,196.26,196.17,196.18,19161.0,169.1954,169.1954,169.1178,169.1265,19161.0
2016-09-15 12:15:00,196.14,196.29,196.13,196.25,8133.0,169.092,169.2213,169.0833,169.1868,8133.0
2016-09-15 12:20:00,196.24,196.36,196.24,196.34,11080.0,169.1782,169.2816,169.1782,169.2644,11080.0
2016-09-15 12:25:00,196.32,196.34,196.1,196.14,162394.0,169.2471,169.2644,169.0575,169.092,162394.0
2016-09-15 12:30:00,196.16,196.2,196.02,196.04,36086.0,169.1092,169.1437,168.9885,169.0058,36086.0
2016-09-15 12:35:00,196.03,196.03,195.89,195.96,23031.0,168.9971,168.9971,168.8764,168.9368,23031.0
2016-09-15 12:40:00,195.96,196.0,195.79,195.85,18248.0,168.9368,168.9713,168.7902,168.842,18248.0
2016-09-15 12:45:00,195.84,195.93,195.84,195.91,7548.0,168.8333,168.9109,168.8333,168.8937,7548.0
2016-09-15 12:50:00,195.84,195.97,195.84,195.95,12155.0,168.8333,168.9454,168.8333,168.9282,12155.0
2016-09-15 12:55:00,195.93,196.0,195.92,195.94,4197.0,168.9109,168.9713,168.9023,168.9195,4197.0
2016-09-15 13:00:00,195.95,196.24,195.95,196.2,16461.0,168.9282,169.1782,168.9282,169.1437,16461.0
2016-09-15 13:05:00,196.19,196.19,196.08,196.08,2956.0,169.1351,169.1351,169.0402,169.0402,2956.0
2016-09-15 13:10:00,196.1,196.1,195.96,195.98,20376.0,169.0575,169.0575,168.9368,168.954,20376.0
2016-09-15 13:15:00,195.96,196.18,195.95,196.18,14115.0,168.9368,169.1265,168.9282,169.1265,14115.0
2016-09-15 13:20:00,196.15,196.16,196.08,196.11,1250.0,169.1006,169.1092,169.0402,169.0661,1250.0
2016-09-15 13:25:00,196.17,196.25,196.04,196.12,8784.0,169.1178,169.1868,169.0058,169.0747,8784.0
2016-09-15 13:30:00,196.15,196.32,196.15,196.32,14653.0,169.1006,169.2471,169.1006,169.2471,14653.0
2016-09-15 13:35:00,196.34,196.37,196.32,196.36,4889.0,169.2644,169.2903,169.2471,169.2816,4889.0
2016-09-15 13:40:00,196.34,196.62,196.33,196.62,50459.0,169.2644,169.5058,169.2558,169.5058,50459.0
2016-09-15 13:45:00,196.6,196.71,196.55,196.66,24125.0,169.4885,169.5834,169.4454,169.5403,24125.0
2016-09-15 13:50:00,196.69,196.69,196.57,196.67,10146.0,169.5661,169.5661,169.4627,169.5489,10146.0
2016-09-15 13:55:00,196.67,196.72,196.61,196.71,9956.0,169.5489,169.592,169.4972,169.5834,9956.0
2016-09-15 14:00:00,196.7,196.72,196.68,196.69,8454.0,169.5747,169.592,169.5575,169.5661,8454.0
2016-09-15 14:05:00,196.71,196.72,196.67,196.71,3114.0,169.5834,169.592,169.5489,169.5834,3114.0
2016-09-15 14:10:00,196.72,196.75,196.71,196.74,11795.0,169.592,169.6178,169.5834,169.6092,11795.0
2016-09-15 14:15:00,196.77,197.02,196.76,197.02,21505.0,169.6351,169.8506,169.6265,169.8506,21505.0
2016-09-15 14:20:00,197.03,197.07,197.0,197.06,24725.0,169.8592,169.8937,169.8334,169.8851,24725.0
2016-09-15 14:25:00,197.05,197.05,196.92,196.94,6908.0,169.8765,169.8765,169.7644,169.7816,6908.0
2016-09-15 14:30:00,196.96,197.01,196.9,196.93,11356.0,169.7989,169.842,169.7472,169.773,11356.0
2016-09-15 14:35:00,196.93,196.98,196.87,196.92,17335.0,169.773,169.8161,169.7213,169.7644,17335.0
2016-09-15 14:40:00,196.93,196.95,196.85,196.88,12854.0,169.773,169.7903,169.7041,169.7299,12854.0
2016-09-15 14:45:00,196.91,196.91,196.79,196.84,7483.0,169.7558,169.7558,169.6523,169.6954,7483.0
2016-09-15 14:50:00,196.83,196.86,196.8,196.85,8901.0,169.6868,169.7127,169.661,169.7041,8901.0
2016-09-15 14:55:00,196.86,196.93,196.85,196.87,11193.0,169.7127,169.773,169.7041,169.7213,11193.0
2016-09-15 15:00:00,196.88,197.02,196.88,196.99,8746.0,169.7299,169.8506,169.7299,169.8248,8746.0
2016-09-15 15:05:00,196.99,197.0,196.88,196.88,5016.0,169.8248,169.8334,169.7299,169.7299,5016.0
2016-09-15 15:10:00,196.89,196.89,196.79,196.86,10830.0,169.7385,169.7385,169.6523,169.7127,10830.0
2016-09-15 15:15:00,196.83,196.83,196.57,196.62,15111.0,169.6868,169.6868,169.4627,169.5058,15111.0
2016-09-15 15:20:00,196.6,196.7,196.59,196.61,19042.0,169.4885,169.5747,169.4799,169.4972,19042.0
2016-09-15 15:25:00,196.61,196.7,196.59,196.66,16323.0,169.4972,169.5747,169.4799,169.5403,16323.0
2016-09-15 15:30:00,196.7,196.75,196.63,196.68,9377.0,169.5747,169.6178,169.5144,169.5575,9377.0
2016-09-15 15:35:00,196.7,196.81,196.67,196.81,14247.0,169.5747,169.6696,169.5489,169.6696,14247.0
2016-09-15 15:40:00,196.84,196.93,196.79,196.86,29165.0,169.6954,169.773,169.6523,169.7127,29165.0
2016-09-15 15:45:00,196.89,196.94,196.76,196.78,17442.0,169.7385,169.7816,169.6265,169.6437,17442.0
2016-09-15 15:50:00,196.77,196.77,196.59,196.64,99677.0,169.6351,169.6351,169.4799,169.523,99677.0
2016-09-15 15:55:00,196.64,196.75,196.62,196.67,113345.0,169.523,169.6178,169.5058,169.5489,113345.0
2016-09-16 09:30:00,196.02,196.06,195.67,195.75,101209.0,168.9885,169.023,168.6868,168.7557,101209.0
2016-09-16 09:35:00,195.74,195.8,195.54,195.68,43515.0,168.7471,168.7989,168.5747,168.6954,43515.0
2016-09-16 09:40:00,195.73,195.84,195.57,195.78,28969.0,168.7385,168.8333,168.6006,168.7816,28969.0
2016-09-16 09:45:00,195.75,195.87,195.67,195.8,44678.0,168.7557,168.8592,168.6868,168.7989,44678.0
2016-09-16 09:50:00,195.75,195.77,195.56,195.61,27163.0,168.7557,168.773,168.592,168.6351,27163.0
2016-09-16 09:55:00,195.58,195.83,195.57,195.77,15599.0,168.6092,168.8247,168.6006,168.773,15599.0
2016-09-16 10:00:00,195.75,195.77,195.42,195.49,57651.0,168.7557,168.773,168.4713,168.5316,57651.0
2016-09-16 10:05:00,195.48,195.5,195.2,195.36,81033.0,168.523,168.5402,168.2816,168.4195,81033.0
2016-09-16 10:10:00,195.34,195.39,195.24,195.34,63811.0,168.4023,168.4454,168.3161,168.4023,63811.0
2016-09-16 10:15:00,195.34,195.55,195.24,195.48,20189.0,168.4023,168.5833,168.3161,168.523,20189.0
2016-09-16 10:20:00,195.46,195.51,195.37,195.43,18895.0,168.5057,168.5488,168.4282,168.4799,18895.0
2016-09-16 10:25:00,195.4,195.47,195.25,195.44,23131.0,168.454,168.5144,168.3247,168.4885,23131.0
2016-09-16 10:30:00,195.42,195.6,195.39,195.48,19657.0,168.4713,168.6264,168.4454,168.523,19657.0
2016-09-16 10:35:00,195.47,195.71,195.42,195.71,23977.0,168.5144,168.7213,168.4713,168.7213,23977.0
2016-09-16 10:40:00,195.73,195.9,195.66,195.87,22600.0,168.7385,168.8851,168.6782,168.8592,22600.0
2016-09-16 10:45:00,195.88,196.04,195.88,195.9,27633.0,168.8678,169.0058,168.8678,168.8851,27633.0
2016-09-16 10:50:00,195.91,195.91,195.8,195.84,18960.0,168.8937,168.8937,168.7989,168.8333,18960.0
2016-09-16 10:55:00,195.84,195.84,195.61,195.61,22401.0,168.8333,168.8333,168.6351,168.6351,22401.0
2016-09-16 11:00:00,195.61,195.66,195.47,195.52,36112.0,168.6351,168.6782,168.5144,168.5575,36112.0
2016-09-16 11:05:00,195.52,195.58,195.46,195.5,23569.0,168.5575,168.6092,168.5057,168.5402,23569.0
2016-09-16 11:10:00,195.45,195.66,195.45,195.62,7921.0,168.4971,168.6782,168.4971,168.6437,7921.0
2016-09-16 11:15:00,195.57,195.71,195.43,195.48,15673.0,168.6006,168.7213,168.4799,168.523,15673.0
2016-09-16 11:20:00,195.5,195.68,195.49,195.64,11040.0,168.5402,168.6954,168.5316,168.6609,11040.0
2016-09-16 11:25:00,195.52,195.59,195.46,195.5,5716.0,168.5575,168.6178,168.5057,168.5402,5716.0
2016-09-16 11:30:00,195.53,195.59,195.44,195.56,12196.0,168.5661,168.6178,168.4885,168.592,12196.0
2016-09-16 11:35:00,195.53,195.75,195.53,195.71,16894.0,168.5661,168.7557,168.5661,168.7213,16894.0
2016-09-16 11:40:00,195.71,195.79,195.66,195.77,13492.0,168.7213,168.7902,168.6782,168.773,13492.0
2016-09-16 11:45:00,195.76,195.93,195.7,195.8,16046.0,168.7644,168.9109,168.7126,168.7989,16046.0
2016-09-16 11:50:00,195.7,195.78,195.7,195.78,4438.0,168.7126,168.7816,168.7126,168.7816,4438.0
2016-09-16 11:55:00,195.73,195.77,195.66,195.77,14670.0,168.7385,168.773,168.6782,168.773,14670.0
2016-09-16 12:00:00,195.74,195.86,195.71,195.77,6037.0,168.7471,168.8506,168.7213,168.773,6037.0
2016-09-16 12:05:00,195.78,195.96,195.78,195.96,3875.0,168.7816,168.9368,168.7816,168.9368,3875.0
2016-09-16 12:10:00,195.95,195.95,195.81,195.81,3050.0,168.9282,168.9282,168.8075,168.8075,3050.0
2016-09-16 12:15:00,195.84,195.92,195.8,195.86,3300.0,168.8333,168.9023,168.7989,168.8506,3300.0
2016-09-16 12:20:00,195.86,195.95,195.86,195.94,12892.0,168.8506,168.9282,168.8506,168.9195,12892.0
2016-09-16 12:25:00,195.94,195.98,195.84,195.88,10945.0,168.9195,168.954,168.8333,168.8678,10945.0
2016-09-16 12:30:00,195.94,195.95,195.78,195.8,6882.0,168.9195,168.9282,168.7816,168.7989,6882.0
2016-09-16 12:35:00,195.82,195.88,195.81,195.88,3554.0,168.8161,168.8678,168.8075,168.8678,3554.0
2016-09-16 12:40:00,195.82,195.82,195.67,195.73,6714.0,168.8161,168.8161,168.6868,168.7385,6714.0
2016-09-16 12:45:00,195.72,195.86,195.68,195.79,8603.0,168.7299,168.8506,168.6954,168.7902,8603.0
2016-09-16 12:50:00,195.68,195.8,195.67,195.77,4708.0,168.6954,168.7989,168.6868,168.773,4708.0
2016-09-16 12:55:00,195.78,195.79,195.64,195.67,5987.0,168.7816,168.7902,168.6609,168.6868,5987.0
2016-09-16 13:00:00,195.66,195.77,195.65,195.76,3195.0,168.6782,168.773,168.6695,168.7644,3195.0
2016-09-16 13:05:00,195.74,195.74,195.59,195.63,5926.0,168.7471,168.7471,168.6178,168.6523,5926.0
2016-09-16 13:10:00,195.61,195.73,195.54,195.54,6296.0,168.6351,168.7385,168.5747,168.5747,6296.0
2016-09-16 13:15:00,195.51,195.59,195.51,195.58,3960.0,168.5488,168.6178,168.5488,168.6092,3960.0
2016-09-16 13:20:00,195.55,195.63,195.54,195.63,2989.0,168.5833,168.6523,168.5747,168.6523,2989.0
2016-09-16 13:25:00,195.63,195.63,195.54,195.56,2316.0,168.6523,168.6523,168.5747,168.592,2316.0
2016-09-16 13:30:00,195.52,195.59,195.43,195.43,2727.0,168.5575,168.6178,168.4799,168.4799,2727.0
2016-09-16 13:35:00,195.42,195.53,195.38,195.45,6948.0,168.4713,168.5661,168.4368,168.4971,6948.0
2016-09-16 13:40:00,195.43,195.47,195.28,195.28,24831.0,168.4799,168.5144,168.3506,168.3506,24831.0
2016-09-16 13:45:00,195.29,195.29,195.17,195.28,60222.0,168.3592,168.3592,168.2557,168.3506,60222.0
2016-09-16 13:50:00,195.32,195.35,195.26,195.32,4694.0,168.385,168.4109,168.3333,168.385,4694.0
2016-09-16 13:55:00,195.38,195.39,195.31,195.39,2875.0,168.4368,168.4454,168.3764,168.4454,2875.0
2016-09-16 14:00:00,195.34,195.35,195.25,195.35,6011.0,168.4023,168.4109,168.3247,168.4109,6011.0
2016-09-16 14:05:00,195.35,195.57,195.35,195.57,5129.0,168.4109,168.6006,168.4109,168.6006,5129.0
2016-09-16 14:10:00,195.57,195.71,195.54,195.58,14591.0,168.6006,168.7213,168.5747,168.6092,14591.0
2016-09-16 14:15:00,195.58,195.59,195.52,195.52,3293.0,168.6092,168.6178,168.5575,168.5575,3293.0
2016-09-16 14:20:00,195.56,195.6,195.52,195.56,7242.0,168.592,168.6264,168.5575,168.592,7242.0
2016-09-16 14:25:00,195.53,195.64,195.52,195.64,5617.0,168.5661,168.6609,168.5575,168.6609,5617.0
2016-09-16 14:30:00,195.68,195.77,195.65,195.71,27229.0,168.6954,168.773,168.6695,168.7213,27229.0
2016-09-16 14:35:00,195.74,195.83,195.68,195.74,14952.0,168.7471,168.8247,168.6954,168.7471,14952.0
2016-09-16 14:40:00,195.72,195.86,195.7,195.86,4276.0,168.7299,168.8506,168.7126,168.8506,4276.0
2016-09-16 14:45:00,195.87,195.87,195.81,195.82,23782.0,168.8592,168.8592,168.8075,168.8161,23782.0
2016-09-16 14:50:00,195.8,195.85,195.77,195.81,5407.0,168.7989,168.842,168.773,168.8075,5407.0
2016-09-16 14:55:00,195.77,195.78,195.58,195.59,10193.0,168.773,168.7816,168.6092,168.6178,10193.0
2016-09-16 15:00:00,195.6,195.78,195.57,195.72,9450.0,168.6264,168.7816,168.6006,168.7299,9450.0
2016-09-16 15:05:00,195.75,195.8,195.71,195.77,8230.0,168.7557,168.7989,168.7213,168.773,8230.0
2016-09-16 15:10:00,195.69,195.72,195.63,195.72,9833.0,168.704,168.7299,168.6523,168.7299,9833.0
2016-09-16 15:15:00,195.74,195.81,195.73,195.78,9267.0,168.7471,168.8075,168.7385,168.7816,9267.0
2016-09-16 15:20:00,195.8,195.88,195.77,195.79,4022.0,168.7989,168.8678,168.773,168.7902,4022.0
2016-09-16 15:25:00,195.84,195.84,195.75,195.8,15333.0,168.8333,168.8333,168.7557,168.7989,15333.0
2016-09-16 15:30:00,195.86,196.17,195.86,196.1,63544.0,168.8506,169.1178,168.8506,169.0575,63544.0
2016-09-16 15:35:00,196.1,196.13,196.05,196.11,12528.0,169.0575,169.0833,169.0144,169.0661,12528.0
2016-09-16 15:40:00,196.07,196.11,195.99,196.0,86273.0,169.0316,169.0661,168.9627,168.9713,86273.0
2016-09-16 15:45:00,196.01,196.19,196.01,196.18,42097.0,168.9799,169.1351,168.9799,169.1265,42097.0
2016-09-16 15:50:00,196.16,196.17,196.01,196.04,30539.0,169.1092,169.1178,168.9799,169.0058,30539.0
2016-09-16 15:55:00,196.04,196.07,195.84,195.87,135965.0,169.0058,169.0316,168.8333,168.8592,135965.0
2016-09-19 09:30:00,196.63,196.74,196.58,196.71,175174.0,169.5144,169.6092,169.4713,169.5834,175174.0
2016-09-19 09:35:00,196.7,196.9,196.7,196.82,88849.0,169.5747,169.7472,169.5747,169.6782,88849.0
2016-09-19 09:40:00,196.79,196.8,196.68,196.71,41862.0,169.6523,169.661,169.5575,169.5834,41862.0
2016-09-19 09:45:00,196.75,197.0,196.75,196.93,21034.0,169.6178,169.8334,169.6178,169.773,21034.0
2016-09-19 09:50:00,196.94,197.05,196.94,197.0,10932.0,169.7816,169.8765,169.7816,169.8334,10932.0
2016-09-19 09:55:00,197.01,197.2,196.99,197.17,13911.0,169.842,170.0058,169.8248,169.9799,13911.0
2016-09-19 10:00:00,197.23,197.29,197.2,197.26,11145.0,170.0317,170.0834,170.0058,170.0575,11145.0
2016-09-19 10:05:00,197.25,197.25,197.14,197.19,5496.0,170.0489,170.0489,169.9541,169.9972,5496.0
2016-09-19 10:10:00,197.18,197.18,197.04,197.05,6075.0,169.9886,169.9886,169.8679,169.8765,6075.0
2016-09-19 10:15:00,197.09,197.16,197.08,197.16,8776.0,169.911,169.9713,169.9023,169.9713,8776.0
2016-09-19 10:20:00,197.16,197.17,197.0,197.05,28445.0,169.9713,169.9799,169.8334,169.8765,28445.0
2016-09-19 10:25:00,197.07,197.08,196.95,197.04,15751.0,169.8937,169.9023,169.7903,169.8679,15751.0
2016-09-19 10:30:00,197.02,197.1,197.02,197.04,16312.0,169.8506,169.9196,169.8506,169.8679,16312.0
2016-09-19 10:35:00,197.04,197.04,196.81,196.87,15612.0,169.8679,169.8679,169.6696,169.7213,15612.0
2016-09-19 10:40:00,196.9,196.9,196.85,196.89,7555.0,169.7472,169.7472,169.7041,169.7385,7555.0
2016-09-19 10:45:00,196.91,196.93,196.81,196.83,3505.0,169.7558,169.773,169.6696,169.6868,3505.0
2016-09-19 10:50:00,196.83,196.87,196.81,196.84,5345.0,169.6868,169.7213,169.6696,169.6954,5345.0
2016-09-19 10:55:00,196.83,196.86,196.73,196.84,8866.0,169.6868,169.7127,169.6006,169.6954,8866.0
2016-09-19 11:00:00,196.85,196.85,196.76,196.79,8964.0,169.7041,169.7041,169.6265,169.6523,8964.0
2016-09-19 11:05:00,196.81,196.92,196.8,196.92,17240.0,169.6696,169.7644,169.661,169.7644,17240.0
2016-09-19 11:10:00,196.92,196.93,196.85,196.85,10963.0,169.7644,169.773,169.7041,169.7041,10963.0
2016-09-19 11:15:00,196.87,196.91,196.8,196.9,30677.0,169.7213,169.7558,169.661,169.7472,30677.0
2016-09-19 11:20:00,196.92,196.93,196.78,196.78,9541.0,169.7644,169.773,169.6437,169.6437,9541.0
2016-09-19 11:25:00,196.78,196.88,196.77,196.81,4764.0,169.6437,169.7299,169.6351,169.6696,4764.0
2016-09-19 11:30:00,196.87,196.93,196.76,196.9,5229.0,169.7213,169.773,169.6265,169.7472,5229.0
2016-09-19 11:35:00,196.95,197.01,196.92,196.95,16030.0,169.7903,169.842,169.7644,169.7903,16030.0
2016-09-19 11:40:00,196.95,196.98,196.9,196.92,5398.0,169.7903,169.8161,169.7472,169.7644,5398.0
2016-09-19 11:45:00,196.9,196.98,196.88,196.89,5255.0,169.7472,169.8161,169.7299,169.7385,5255.0
2016-09-19 11:50:00,196.92,196.98,196.89,196.96,14498.0,169.7644,169.8161,169.7385,169.7989,14498.0
2016-09-19 11:55:00,196.96,197.0,196.91,196.99,8281.0,169.7989,169.8334,169.7558,169.8248,8281.0
2016-09-19 12:00:00,196.97,197.01,196.95,196.98,8510.0,169.8075,169.842,169.7903,169.8161,8510.0
2016-09-19 12:05:00,197.01,197.02,196.88,196.88,6310.0,169.842,169.8506,169.7299,169.7299,6310.0
2016-09-19 12:10:00,196.89,196.89,196.48,196.5,29625.0,169.7385,169.7385,169.3851,169.4023,29625.0
2016-09-19 12:15:00,196.47,196.47,196.25,196.34,35472.0,169.3765,169.3765,169.1868,169.2644,35472.0
2016-09-19 12:20:00,196.32,196.36,196.27,196.29,10924.0,169.2471,169.2816,169.204,169.2213,10924.0
2016-09-19 12:25:00,196.28,196.41,196.28,196.4,12814.0,169.2127,169.3247,169.2127,169.3161,12814.0
2016-09-19 12:30:00,196.39,196.46,196.36,196.41,5872.0,169.3075,169.3678,169.2816,169.3247,5872.0
2016-09-19 12:35:00,196.39,196.42,196.32,196.38,7314.0,169.3075,169.3334,169.2471,169.2989,7314.0
2016-09-19 12:40:00,196.39,196.45,196.37,196.41,4336.0,169.3075,169.3592,169.2903,169.3247,4336.0
2016-09-19 12:45:00,196.42,196.44,196.35,196.35,1979.0,169.3334,169.3506,169.273,169.273,1979.0
2016-09-19 12:50:00,196.37,196.41,196.37,196.38,3581.0,169.2903,169.3247,169.2903,169.2989,3581.0
2016-09-19 12:55:00,196.38,196.4,196.17,196.2,49362.0,169.2989,169.3161,169.1178,169.1437,49362.0
2016-09-19 13:00:00,196.16,196.17,196.07,196.14,10967.0,169.1092,169.1178,169.0316,169.092,10967.0
2016-09-19 13:05:00,196.15,196.33,196.14,196.29,27688.0,169.1006,169.2558,169.092,169.2213,27688.0
2016-09-19 13:10:00,196.26,196.31,196.24,196.27,40726.0,169.1954,169.2385,169.1782,169.204,40726.0
2016-09-19 13:15:00,196.24,196.34,196.24,196.26,45513.0,169.1782,169.2644,169.1782,169.1954,45513.0
2016-09-19 13:20:00,196.26,196.3,196.15,196.3,437592.0,169.1954,169.2299,169.1006,169.2299,437592.0
2016-09-19 13:25:00,196.19,196.24,196.12,196.15,24413.0,169.1351,169.1782,169.0747,169.1006,24413.0
2016-09-19 13:30:00,196.05,196.1,195.75,195.75,23676.0,169.0144,169.0575,168.7557,168.7557,23676.0
2016-09-19 13:35:00,195.73,195.74,195.64,195.67,32427.0,168.7385,168.7471,168.6609,168.6868,32427.0
2016-09-19 13:40:00,195.69,195.79,195.68,195.7,14988.0,168.704,168.7902,168.6954,168.7126,14988.0
2016-09-19 13:45:00,195.68,195.86,195.66,195.84,16036.0,168.6954,168.8506,168.6782,168.8333,16036.0
2016-09-19 13:50:00,195.84,195.91,195.79,195.87,3938.0,168.8333,168.8937,168.7902,168.8592,3938.0
2016-09-19 13:55:00,195.96,196.07,195.95,196.06,6339.0,168.9368,169.0316,168.9282,169.023,6339.0
2016-09-19 14:00:00,196.05,196.19,196.03,196.16,10576.0,169.0144,169.1351,168.9971,169.1092,10576.0
2016-09-19 14:05:00,196.15,196.21,196.14,196.17,4527.0,169.1006,169.1523,169.092,169.1178,4527.0
2016-09-19 14:10:00,196.23,196.35,196.17,196.32,6620.0,169.1696,169.273,169.1178,169.2471,6620.0
2016-09-19 14:15:00,196.3,196.37,196.3,196.31,1788.0,169.2299,169.2903,169.2299,169.2385,1788.0
2016-09-19 14:20:00,196.29,196.32,196.24,196.28,5163.0,169.2213,169.2471,169.1782,169.2127,5163.0
2016-09-19 14:25:00,196.28,196.33,196.25,196.33,5204.0,169.2127,169.2558,169.1868,169.2558,5204.0
2016-09-19 14:30:00,196.33,196.43,196.32,196.38,14359.0,169.2558,169.342,169.2471,169.2989,14359.0
2016-09-19 14:35:00,196.43,196.43,196.35,196.35,10569.0,169.342,169.342,169.273,169.273,10569.0
2016-09-19 14:40:00,196.38,196.41,196.35,196.35,3997.0,169.2989,169.3247,169.273,169.273,3997.0
2016-09-19 14:45:00,196.34,196.55,196.34,196.5,7896.0,169.2644,169.4454,169.2644,169.4023,7896.0
2016-09-19 14:50:00,196.52,196.56,196.49,196.52,4313.0,169.4196,169.454,169.3937,169.4196,4313.0
2016-09-19 14:55:00,196.52,196.61,196.5,196.61,7037.0,169.4196,169.4972,169.4023,169.4972,7037.0
2016-09-19 15:00:00,196.57,196.62,196.51,196.54,13728.0,169.4627,169.5058,169.4109,169.4368,13728.0
2016-09-19 15:05:00,196.55,196.56,196.39,196.4,10892.0,169.4454,169.454,169.3075,169.3161,10892.0
2016-09-19 15:10:00,196.35,196.39,196.32,196.32,5877.0,169.273,169.3075,169.2471,169.2471,5877.0
2016-09-19 15:15:00,196.3,196.3,196.07,196.17,15317.0,169.2299,169.2299,169.0316,169.1178,15317.0
2016-09-19 15:20:00,196.2,196.29,196.17,196.28,19736.0,169.1437,169.2213,169.1178,169.2127,19736.0
2016-09-19 15:25:00,196.26,196.41,196.12,196.12,18849.0,169.1954,169.3247,169.0747,169.0747,18849.0
2016-09-19 15:30:00,196.14,196.19,195.83,195.99,47033.0,169.092,169.1351,168.8247,168.9627,47033.0
2016-09-19 15:35:00,195.96,196.11,195.92,196.08,27983.0,168.9368,169.0661,168.9023,169.0402,27983.0
2016-09-19 15:40:00,196.07,196.21,196.0,196.13,35008.0,169.0316,169.1523,168.9713,169.0833,35008.0
2016-09-19 15:45:00,196.15,196.22,196.08,196.13,35166.0,169.1006,169.1609,169.0402,169.0833,35166.0
2016-09-19 15:50:00,196.12,196.18,195.99,196.1,61082.0,169.0747,169.1265,168.9627,169.0575,61082.0
2016-09-19 15:55:00,196.12,196.13,195.88,195.94,54898.0,169.0747,169.0833,168.8678,168.9195,54898.0
2016-09-20 09:30:00,196.86,196.98,196.78,196.86,43542.0,169.7127,169.8161,169.6437,169.7127,43542.0
2016-09-20 09:35:00,196.88,196.96,196.57,196.6,18858.0,169.7299,169.7989,169.4627,169.4885,18858.0
2016-09-20 09:40:00,196.63,196.68,196.55,196.66,24548.0,169.5144,169.5575,169.4454,169.5403,24548.0
2016-09-20 09:45:00,196.67,196.68,196.52,196.67,14505.0,169.5489,169.5575,169.4196,169.5489,14505.0
2016-09-20 09:50:00,196.68,196.9,196.67,196.88,15694.0,169.5575,169.7472,169.5489,169.7299,15694.0
2016-09-20 09:55:00,196.88,196.88,196.76,196.83,6513.0,169.7299,169.7299,169.6265,169.6868,6513.0
2016-09-20 10:00:00,196.87,197.03,196.87,196.9,55192.0,169.7213,169.8592,169.7213,169.7472,55192.0
2016-09-20 10:05:00,196.95,196.96,196.8,196.81,10382.0,169.7903,169.7989,169.661,169.6696,10382.0
2016-09-20 10:10:00,196.8,196.8,196.68,196.73,12586.0,169.661,169.661,169.5575,169.6006,12586.0
2016-09-20 10:15:00,196.7,196.8,196.62,196.78,6250.0,169.5747,169.661,169.5058,169.6437,6250.0
2016-09-20 10:20:00,196.76,196.76,196.66,196.67,23316.0,169.6265,169.6265,169.5403,169.5489,23316.0
2016-09-20 10:25:00,196.64,196.75,196.61,196.71,4478.0,169.523,169.6178,169.4972,169.5834,4478.0
2016-09-20 10:30:00,196.69,196.75,196.46,196.46,11646.0,169.5661,169.6178,169.3678,169.3678,11646.0
2016-09-20 10:35:00,196.49,196.51,196.28,196.29,10602.0,169.3937,169.4109,169.2127,169.2213,10602.0
2016-09-20 10:40:00,196.26,196.39,196.26,196.33,7756.0,169.1954,169.3075,169.1954,169.2558,7756.0
2016-09-20 10:45:00,196.36,196.5,196.35,196.49,10119.0,169.2816,169.4023,169.273,169.3937,10119.0
2016-09-20 10:50:00,196.52,196.52,196.42,196.42,9493.0,169.4196,169.4196,169.3334,169.3334,9493.0
2016-09-20 10:55:00,196.41,196.5,196.41,196.42,7955.0,169.3247,169.4023,169.3247,169.3334,7955.0
2016-09-20 11:00:00,196.42,196.56,196.42,196.52,11707.0,169.3334,169.454,169.3334,169.4196,11707.0
2016-09-20 11:05:00,196.54,196.67,196.54,196.65,20323.0,169.4368,169.5489,169.4368,169.5316,20323.0
2016-09-20 11:10:00,196.7,196.72,196.58,196.59,5235.0,169.5747,169.592,169.4713,169.4799,5235.0
2016-09-20 11:15:00,196.64,196.7,196.6,196.64,5126.0,169.523,169.5747,169.4885,169.523,5126.0
2016-09-20 11:20:00,196.64,196.69,196.52,196.52,7022.0,169.523,169.5661,169.4196,169.4196,7022.0
2016-09-20 11:25:00,196.53,196.62,196.43,196.43,11031.0,169.4282,169.5058,169.342,169.342,11031.0
2016-09-20 11:30:00,196.51,196.55,196.45,196.46,4296.0,169.4109,169.4454,169.3592,169.3678,4296.0
2016-09-20 11:35:00,196.43,196.49,196.38,196.39,9079.0,169.342,169.3937,169.2989,169.3075,9079.0
2016-09-20 11:40:00,196.44,196.51,196.41,196.51,8285.0,169.3506,169.4109,169.3247,169.4109,8285.0
2016-09-20 11:45:00,196.5,196.51,196.44,196.51,12554.0,169.4023,169.4109,169.3506,169.4109,12554.0
2016-09-20 11:50:00,196.51,196.55,196.47,196.52,8349.0,169.4109,169.4454,169.3765,169.4196,8349.0
2016-09-20 11:55:00,196.47,196.56,196.29,196.3,18536.0,169.3765,169.454,169.2213,169.2299,18536.0
2016-09-20 12:00:00,196.28,196.37,196.28,196.33,11234.0,169.2127,169.2903,169.2127,169.2558,11234.0
2016-09-20 12:05:00,196.34,196.34,196.25,196.26,2850.0,169.2644,169.2644,169.1868,169.1954,2850.0
2016-09-20 12:10:00,196.31,196.36,196.25,196.25,6190.0,169.2385,169.2816,169.1868,169.1868,6190.0
2016-09-20 12:15:00,196.23,196.33,196.22,196.27,2594.0,169.1696,169.2558,169.1609,169.204,2594.0
2016-09-20 12:20:00,196.3,196.39,196.29,196.38,7583.0,169.2299,169.3075,169.2213,169.2989,7583.0
2016-09-20 12:25:00,196.36,196.51,196.36,196.47,28500.0,169.2816,169.4109,169.2816,169.3765,28500.0
2016-09-20 12:30:00,196.46,196.47,196.31,196.31,4187.0,169.3678,169.3765,169.2385,169.2385,4187.0
2016-09-20 12:35:00,196.29,196.37,196.23,196.35,17329.0,169.2213,169.2903,169.1696,169.273,17329.0
2016-09-20 12:40:00,196.37,196.37,196.32,196.34,2396.0,169.2903,169.2903,169.2471,169.2644,2396.0
2016-09-20 12:45:00,196.32,196.32,196.13,196.13,10527.0,169.2471,169.2471,169.0833,169.0833,10527.0
2016-09-20 12:50:00,196.12,196.25,196.12,196.21,3505.0,169.0747,169.1868,169.0747,169.1523,3505.0
2016-09-20 12:55:00,196.23,196.25,195.98,196.02,32244.0,169.1696,169.1868,168.954,168.9885,32244.0
2016-09-20 13:00:00,196.03,196.09,195.93,196.01,40070.0,168.9971,169.0489,168.9109,168.9799,40070.0
2016-09-20 13:05:00,196.02,196.12,196.02,196.1,3867.0,168.9885,169.0747,168.9885,169.0575,3867.0
2016-09-20 13:10:00,196.07,196.16,196.06,196.13,7246.0,169.0316,169.1092,169.023,169.0833,7246.0
2016-09-20 13:15:00,196.11,196.2,196.11,196.2,3497.0,169.0661,169.1437,169.0661,169.1437,3497.0
2016-09-20 13:20:00,196.19,196.2,196.08,196.14,5353.0,169.1351,169.1437,169.0402,169.092,5353.0
2016-09-20 13:25:00,196.15,196.2,196.15,196.17,7999.0,169.1006,169.1437,169.1006,169.1178,7999.0
2016-09-20 13:30:00,196.16,196.19,196.09,196.19,25718.0,169.1092,169.1351,169.0489,169.1351,25718.0
2016-09-20 13:35:00,196.17,196.3,196.15,196.3,4397.0,169.1178,169.2299,169.1006,169.2299,4397.0
2016-09-20 13:40:00,196.28,196.28,196.2,196.22,29035.0,169.2127,169.2127,169.1437,169.1609,29035.0
2016-09-20 13:45:00,196.21,196.27,196.14,196.24,3324.0,169.1523,169.204,169.092,169.1782,3324.0
2016-09-20 13:50:00,196.26,196.27,196.15,196.21,6254.0,169.1954,169.204,169.1006,169.1523,6254.0
2016-09-20 13:55:00,196.24,196.41,196.23,196.37,6767.0,169.1782,169.3247,169.1696,169.2903,6767.0
2016-09-20 14:00:00,196.41,196.45,196.35,196.45,37158.0,169.3247,169.3592,169.273,169.3592,37158.0
2016-09-20 14:05:00,196.43,196.49,196.39,196.4,4724.0,169.342,169.3937,169.3075,169.3161,4724.0
2016-09-20 14:10:00,196.43,196.44,196.37,196.38,8244.0,169.342,169.3506,169.2903,169.2989,8244.0
2016-09-20 14:15:00,196.41,196.43,196.35,196.41,6298.0,169.3247,169.342,169.273,169.3247,6298.0
2016-09-20 14:20:00,196.37,196.44,196.32,196.33,4448.0,169.2903,169.3506,169.2471,169.2558,4448.0
2016-09-20 14:25:00,196.3,196.34,196.24,196.33,19228.0,169.2299,169.2644,169.1782,169.2558,19228.0
2016-09-20 14:30:00,196.32,196.43,196.29,196.41,5431.0,169.2471,169.342,169.2213,169.3247,5431.0
2016-09-20 14:35:00,196.44,196.49,196.37,196.49,8080.0,169.3506,169.3937,169.2903,169.3937,8080.0
2016-09-20 14:40:00,196.48,196.49,196.36,196.36,8566.0,169.3851,169.3937,169.2816,169.2816,8566.0
2016-09-20 14:45:00,196.32,196.44,196.31,196.44,8955.0,169.2471,169.3506,169.2385,169.3506,8955.0
2016-09-20 14:50:00,196.4,196.45,196.38,196.43,4375.0,169.3161,169.3592,169.2989,169.342,4375.0
2016-09-20 14:55:00,196.42,196.56,196.39,196.46,16385.0,169.3334,169.454,169.3075,169.3678,16385.0
2016-09-20 15:00:00,196.48,196.48,196.42,196.42,1865.0,169.3851,169.3851,169.3334,169.3334,1865.0
2016-09-20 15:05:00,196.41,196.41,196.37,196.41,3288.0,169.3247,169.3247,169.2903,169.3247,3288.0
2016-09-20 15:10:00,196.45,196.58,196.42,196.58,5870.0,169.3592,169.4713,169.3334,169.4713,5870.0
2016-09-20 15:15:00,196.52,196.55,196.49,196.54,2650.0,169.4196,169.4454,169.3937,169.4368,2650.0
2016-09-20 15:20:00,196.57,196.57,196.45,196.45,4340.0,169.4627,169.4627,169.3592,169.3592,4340.0
2016-09-20 15:25:00,196.5,196.57,196.49,196.49,7811.0,169.4023,169.4627,169.3937,169.3937,7811.0
2016-09-20 15:30:00,196.47,196.5,196.35,196.36,17182.0,169.3765,169.4023,169.273,169.2816,17182.0
2016-09-20 15:35:00,196.41,196.45,196.34,196.45,65184.0,169.3247,169.3592,169.2644,169.3592,65184.0
2016-09-20 15:40:00,196.44,196.45,196.29,196.31,122899.0,169.3506,169.3592,169.2213,169.2385,122899.0
2016-09-20 15:45:00,196.31,196.38,196.31,196.37,8461.0,169.2385,169.2989,169.2385,169.2903,8461.0
2016-09-20 15:50:00,196.37,196.39,196.28,196.28,17281.0,169.2903,169.3075,169.2127,169.2127,17281.0
2016-09-20 15:55:00,196.26,196.3,195.94,195.96,127673.0,169.1954,169.2299,168.9195,168.9368,127673.0
2016-09-21 09:30:00,196.69,196.94,196.69,196.88,59064.0,169.5661,169.7816,169.5661,169.7299,59064.0
2016-09-21 09:35:00,196.88,196.91,196.82,196.88,22382.0,169.7299,169.7558,169.6782,169.7299,22382.0
2016-09-21 09:40:00,196.85,196.94,196.78,196.78,3619.0,169.7041,169.7816,169.6437,169.6437,3619.0
2016-09-21 09:45:00,196.78,196.85,196.77,196.84,21736.0,169.6437,169.7041,169.6351,169.6954,21736.0
2016-09-21 09:50:00,196.84,197.02,196.83,196.97,21368.0,169.6954,169.8506,169.6868,169.8075,21368.0
2016-09-21 09:55:00,196.95,197.0,196.9,197.0,8825.0,169.7903,169.8334,169.7472,169.8334,8825.0
2016-09-21 10:00:00,197.02,197.04,196.95,197.01,5938.0,169.8506,169.8679,169.7903,169.842,5938.0
2016-09-21 10:05:00,197.01,197.12,196.96,196.96,14549.0,169.842,169.9368,169.7989,169.7989,14549.0
2016-09-21 10:10:00,196.95,196.96,196.9,196.96,2042.0,169.7903,169.7989,169.7472,169.7989,2042.0
2016-09-21 10:15:00,196.97,197.03,196.95,196.97,22688.0,169.8075,169.8592,169.7903,169.8075,22688.0
2016-09-21 10:20:00,197.0,197.04,196.97,196.98,13352.0,169.8334,169.8679,169.8075,169.8161,13352.0
2016-09-21 10:25:00,196.98,197.01,196.86,196.91,2407.0,169.8161,169.842,169.7127,169.7558,2407.0
2016-09-21 10:30:00,196.96,197.01,196.85,196.9,12706.0,169.7989,169.842,169.7041,169.7472,12706.0
2016-09-21 10:35:00,196.95,197.0,196.92,197.0,35883.0,169.7903,169.8334,169.7644,169.8334,35883.0
2016-09-21 10:40:00,197.0,197.07,196.95,197.07,4998.0,169.8334,169.8937,169.7903,169.8937,4998.0
2016-09-21 10:45:00,197.0,197.01,196.75,196.89,11756.0,169.8334,169.842,169.6178,169.7385,11756.0
2016-09-21 10:50:00,196.85,196.9,196.82,196.84,18174.0,169.7041,169.7472,169.6782,169.6954,18174.0
2016-09-21 10:55:00,196.87,196.87,196.68,196.68,7303.0,169.7213,169.7213,169.5575,169.5575,7303.0
2016-09-21 11:00:00,196.73,196.77,196.67,196.74,6387.0,169.6006,169.6351,169.5489,169.6092,6387.0
2016-09-21 11:05:00,196.76,196.76,196.64,196.64,7457.0,169.6265,169.6265,169.523,169.523,7457.0
2016-09-21 11:10:00,196.6,196.63,196.52,196.63,5382.0,169.4885,169.5144,169.4196,169.5144,5382.0
2016-09-21 11:15:00,196.61,196.61,196.54,196.61,5903.0,169.4972,169.4972,169.4368,169.4972,5903.0
2016-09-21 11:20:00,196.63,196.68,196.62,196.67,3855.0,169.5144,169.5575,169.5058,169.5489,3855.0
2016-09-21 11:25:00,196.66,196.69,196.62,196.69,6150.0,169.5403,169.5661,169.5058,169.5661,6150.0
2016-09-21 11:30:00,196.7,196.7,196.49,196.54,15131.0,169.5747,169.5747,169.3937,169.4368,15131.0
2016-09-21 11:35:00,196.56,196.64,196.55,196.62,4139.0,169.454,169.523,169.4454,169.5058,4139.0
2016-09-21 11:40:00,196.63,196.68,196.48,196.51,16146.0,169.5144,169.5575,169.3851,169.4109,16146.0
2016-09-21 11:45:00,196.53,196.62,196.52,196.58,5425.0,169.4282,169.5058,169.4196,169.4713,5425.0
2016-09-21 11:50:00,196.59,196.62,196.51,196.53,21275.0,169.4799,169.5058,169.4109,169.4282,21275.0
2016-09-21 11:55:00,196.51,196.63,196.51,196.59,10963.0,169.4109,169.5144,169.4109,169.4799,10963.0
2016-09-21 12:00:00,196.6,196.62,196.54,196.61,5754.0,169.4885,169.5058,169.4368,169.4972,5754.0
2016-09-21 12:05:00,196.6,196.67,196.58,196.59,7329.0,169.4885,169.5489,169.4713,169.4799,7329.0
2016-09-21 12:10:00,196.55,196.57,196.5,196.5,4576.0,169.4454,169.4627,169.4023,169.4023,4576.0
2016-09-21 12:15:00,196.44,196.44,196.09,196.1,14943.0,169.3506,169.3506,169.0489,169.0575,14943.0
2016-09-21 12:20:00,196.11,196.19,196.11,196.14,21496.0,169.0661,169.1351,169.0661,169.092,21496.0
2016-09-21 12:25:00,196.11,196.16,196.07,196.16,31136.0,169.0661,169.1092,169.0316,169.1092,31136.0
2016-09-21 12:30:00,196.15,196.16,196.05,196.05,10233.0,169.1006,169.1092,169.0144,169.0144,10233.0
2016-09-21 12:35:00,196.03,196.08,195.99,196.03,15607.0,168.9971,169.0402,168.9627,168.9971,15607.0
2016-09-21 12:40:00,196.01,196.07,195.98,196.07,56198.0,168.9799,169.0316,168.954,169.0316,56198.0
2016-09-21 12:45:00,196.12,196.16,196.09,196.1,9712.0,169.0747,169.1092,169.0489,169.0575,9712.0
2016-09-21 12:50:00,196.1,196.28,196.1,196.26,4517.0,169.0575,169.2127,169.0575,169.1954,4517.0
2016-09-21 12:55:00,196.26,196.39,196.25,196.38,14960.0,169.1954,169.3075,169.1868,169.2989,14960.0
2016-09-21 13:00:00,196.39,196.51,196.39,196.46,11239.0,169.3075,169.4109,169.3075,169.3678,11239.0
2016-09-21 13:05:00,196.43,196.45,196.35,196.39,7268.0,169.342,169.3592,169.273,169.3075,7268.0
2016-09-21 13:10:00,196.36,196.38,196.32,196.34,9053.0,169.2816,169.2989,169.2471,169.2644,9053.0
2016-09-21 13:15:00,196.36,196.36,196.25,196.27,7332.0,169.2816,169.2816,169.1868,169.204,7332.0
2016-09-21 13:20:00,196.29,196.31,196.17,196.2,41886.0,169.2213,169.2385,169.1178,169.1437,41886.0
2016-09-21 13:25:00,196.18,196.26,196.18,196.23,5686.0,169.1265,169.1954,169.1265,169.1696,5686.0
2016-09-21 13:30:00,196.22,196.27,196.21,196.27,14559.0,169.1609,169.204,169.1523,169.204,14559.0
2016-09-21 13:35:00,196.28,196.32,196.23,196.27,7280.0,169.2127,169.2471,169.1696,169.204,7280.0
2016-09-21 13:40:00,196.18,196.25,196.16,196.25,6745.0,169.1265,169.1868,169.1092,169.1868,6745.0
2016-09-21 13:45:00,196.25,196.44,196.24,196.35,7057.0,169.1868,169.3506,169.1782,169.273,7057.0
2016-09-21 13:50:00,196.33,196.34,196.26,196.27,7215.0,169.2558,169.2644,169.1954,169.204,7215.0
2016-09-21 13:55:00,196.3,196.49,196.27,196.34,56504.0,169.2299,169.3937,169.204,169.2644,56504.0
2016-09-21 14:00:00,196.38,196.99,196.15,196.77,276815.0,169.2989,169.8248,169.1006,169.6351,276815.0
2016-09-21 14:05:00,196.74,197.07,196.67,196.87,82893.0,169.6092,169.8937,169.5489,169.7213,82893.0
2016-09-21 14:10:00,196.86,197.31,196.86,197.04,82473.0,169.7127,170.1006,169.7127,169.8679,82473.0
2016-09-21 14:15:00,197.04,197.22,196.83,196.93,37695.0,169.8679,170.023,169.6868,169.773,37695.0
2016-09-21 14:20:00,196.86,197.04,196.59,196.6,84903.0,169.7127,169.8679,169.4799,169.4885,84903.0
2016-09-21 14:25:00,196.57,196.72,196.37,196.47,44146.0,169.4627,169.592,169.2903,169.3765,44146.0
2016-09-21 14:30:00,196.49,196.64,196.43,196.61,42104.0,169.3937,169.523,169.342,169.4972,42104.0
2016-09-21 14:35:00,196.6,197.01,196.57,196.88,57993.0,169.4885,169.842,169.4627,169.7299,57993.0
2016-09-21 14:40:00,196.84,197.09,196.79,196.98,45806.0,169.6954,169.911,169.6523,169.8161,45806.0
2016-09-21 14:45:00,196.97,197.17,196.83,196.93,44617.0,169.8075,169.9799,169.6868,169.773,44617.0
2016-09-21 14:50:00,196.94,197.0,196.88,196.91,13015.0,169.7816,169.8334,169.7299,169.7558,13015.0
2016-09-21 14:55:00,197.0,197.42,196.97,197.34,56520.0,169.8334,170.1955,169.8075,170.1265,56520.0
2016-09-21 15:00:00,197.32,197.41,197.17,197.37,83734.0,170.1092,170.1868,169.9799,170.1523,83734.0
2016-09-21 15:05:00,197.38,197.61,197.36,197.47,43787.0,170.161,170.3593,170.1437,170.2386,43787.0
2016-09-21 15:10:00,197.5,197.67,197.49,197.67,13295.0,170.2644,170.411,170.2558,170.411,13295.0
2016-09-21 15:15:00,197.7,197.84,197.67,197.72,17894.0,170.4368,170.5575,170.411,170.4541,17894.0
2016-09-21 15:20:00,197.71,197.86,197.68,197.76,44806.0,170.4455,170.5748,170.4196,170.4886,44806.0
2016-09-21 15:25:00,197.7,197.83,197.69,197.74,30495.0,170.4368,170.5489,170.4282,170.4713,30495.0
2016-09-21 15:30:00,197.74,198.02,197.74,197.98,18862.0,170.4713,170.7127,170.4713,170.6782,18862.0
2016-09-21 15:35:00,198.0,198.05,197.9,198.0,33055.0,170.6955,170.7386,170.6093,170.6955,33055.0
2016-09-21 15:40:00,198.02,198.2,198.0,198.2,13639.0,170.7127,170.8679,170.6955,170.8679,13639.0
2016-09-21 15:45:00,198.2,198.34,198.2,198.28,21110.0,170.8679,170.9886,170.8679,170.9369,21110.0
2016-09-21 15:50:00,198.3,198.32,198.16,198.17,43654.0,170.9541,170.9713,170.8334,170.842,43654.0
2016-09-21 15:55:00,198.16,198.26,198.08,198.14,84393.0,170.8334,170.9196,170.7644,170.8162,84393.0
2016-09-22 09:30:00,199.26,199.5,199.15,199.46,67916.0,171.7817,171.9886,171.6869,171.9541,67916.0
2016-09-22 09:35:00,199.51,199.62,199.44,199.45,27260.0,171.9972,172.0921,171.9369,171.9455,27260.0
2016-09-22 09:40:00,199.43,199.45,199.35,199.4,18933.0,171.9283,171.9455,171.8593,171.9024,18933.0
2016-09-22 09:45:00,199.45,199.6,199.44,199.51,25974.0,171.9455,172.0748,171.9369,171.9972,25974.0
2016-09-22 09:50:00,199.57,199.6,199.48,199.57,40425.0,172.049,172.0748,171.9714,172.049,40425.0
2016-09-22 09:55:00,199.58,199.63,199.48,199.52,21602.0,172.0576,172.1007,171.9714,172.0059,21602.0
2016-09-22 10:00:00,199.5,199.56,199.43,199.47,15289.0,171.9886,172.0403,171.9283,171.9628,15289.0
2016-09-22 10:05:00,199.46,199.46,199.29,199.3,29014.0,171.9541,171.9541,171.8076,171.8162,29014.0
2016-09-22 10:10:00,199.29,199.38,199.28,199.37,4152.0,171.8076,171.8852,171.799,171.8765,4152.0
2016-09-22 10:15:00,199.37,199.4,199.33,199.36,22630.0,171.8765,171.9024,171.8421,171.8679,22630.0
2016-09-22 10:20:00,199.34,199.44,199.3,199.44,7309.0,171.8507,171.9369,171.8162,171.9369,7309.0
2016-09-22 10:25:00,199.44,199.54,199.43,199.52,45231.0,171.9369,172.0231,171.9283,172.0059,45231.0
2016-09-22 10:30:00,199.5,199.71,199.49,199.71,16346.0,171.9886,172.1697,171.98,172.1697,16346.0
2016-09-22 10:35:00,199.7,199.7,199.53,199.61,4789.0,172.161,172.161,172.0145,172.0834,4789.0
2016-09-22 10:40:00,199.63,199.63,199.48,199.5,8584.0,172.1007,172.1007,171.9714,171.9886,8584.0
2016-09-22 10:45:00,199.51,199.57,199.51,199.53,3563.0,171.9972,172.049,171.9972,172.0145,3563.0
2016-09-22 10:50:00,199.53,199.53,199.41,199.42,2450.0,172.0145,172.0145,171.911,171.9197,2450.0
2016-09-22 10:55:00,199.44,199.45,199.37,199.37,8062.0,171.9369,171.9455,171.8765,171.8765,8062.0
2016-09-22 11:00:00,199.36,199.44,199.31,199.34,16247.0,171.8679,171.9369,171.8248,171.8507,16247.0
2016-09-22 11:05:00,199.3,199.35,199.25,199.29,27649.0,171.8162,171.8593,171.7731,171.8076,27649.0
2016-09-22 11:10:00,199.25,199.25,199.17,199.22,16317.0,171.7731,171.7731,171.7041,171.7472,16317.0
2016-09-22 11:15:00,199.23,199.29,199.2,199.29,8440.0,171.7559,171.8076,171.73,171.8076,8440.0
2016-09-22 11:20:00,199.28,199.3,199.2,199.23,8978.0,171.799,171.8162,171.73,171.7559,8978.0
2016-09-22 11:25:00,199.24,199.24,199.11,199.17,12147.0,171.7645,171.7645,171.6524,171.7041,12147.0
2016-09-22 11:30:00,199.15,199.31,199.13,199.31,8092.0,171.6869,171.8248,171.6696,171.8248,8092.0
2016-09-22 11:35:00,199.29,199.31,199.25,199.29,8408.0,171.8076,171.8248,171.7731,171.8076,8408.0
2016-09-22 11:40:00,199.28,199.28,199.18,199.21,2204.0,171.799,171.799,171.7127,171.7386,2204.0
2016-09-22 11:45:00,199.23,199.27,199.22,199.23,13417.0,171.7559,171.7903,171.7472,171.7559,13417.0
2016-09-22 11:50:00,199.23,199.24,199.15,199.17,6438.0,171.7559,171.7645,171.6869,171.7041,6438.0
2016-09-22 11:55:00,199.15,199.19,199.13,199.19,14560.0,171.6869,171.7214,171.6696,171.7214,14560.0
2016-09-22 12:00:00,199.22,199.36,199.19,199.32,25540.0,171.7472,171.8679,171.7214,171.8334,25540.0
2016-09-22 12:05:00,199.27,199.31,199.22,199.23,8116.0,171.7903,171.8248,171.7472,171.7559,8116.0
2016-09-22 12:10:00,199.19,199.27,199.16,199.27,15499.0,171.7214,171.7903,171.6955,171.7903,15499.0
2016-09-22 12:15:00,199.24,199.24,199.24,199.24,200.0,171.7645,171.7645,171.7645,171.7645,200.0
2016-09-22 12:20:00,199.22,199.24,199.14,199.19,5353.0,171.7472,171.7645,171.6783,171.7214,5353.0
2016-09-22 12:25:00,199.19,199.35,199.18,199.32,2566.0,171.7214,171.8593,171.7127,171.8334,2566.0
2016-09-22 12:30:00,199.33,199.39,199.31,199.36,7300.0,171.8421,171.8938,171.8248,171.8679,7300.0
2016-09-22 12:35:00,199.32,199.34,199.25,199.28,23538.0,171.8334,171.8507,171.7731,171.799,23538.0
2016-09-22 12:40:00,199.3,199.31,199.25,199.3,7704.0,171.8162,171.8248,171.7731,171.8162,7704.0
2016-09-22 12:45:00,199.29,199.41,199.29,199.37,26036.0,171.8076,171.911,171.8076,171.8765,26036.0
2016-09-22 12:50:00,199.33,199.42,199.33,199.41,20500.0,171.8421,171.9197,171.8421,171.911,20500.0
2016-09-22 12:55:00,199.39,199.42,199.33,199.42,25532.0,171.8938,171.9197,171.8421,171.9197,25532.0
2016-09-22 13:00:00,199.41,199.52,199.39,199.49,12598.0,171.911,172.0059,171.8938,171.98,12598.0
2016-09-22 13:05:00,199.5,199.59,199.49,199.56,29526.0,171.9886,172.0662,171.98,172.0403,29526.0
2016-09-22 13:10:00,199.56,199.6,199.54,199.56,13834.0,172.0403,172.0748,172.0231,172.0403,13834.0
2016-09-22 13:15:00,199.56,199.62,199.53,199.54,15853.0,172.0403,172.0921,172.0145,172.0231,15853.0
2016-09-22 13:20:00,199.52,199.57,199.52,199.56,9580.0,172.0059,172.049,172.0059,172.0403,9580.0
2016-09-22 13:25:00,199.54,199.54,199.45,199.45,32829.0,172.0231,172.0231,171.9455,171.9455,32829.0
2016-09-22 13:30:00,199.48,199.56,199.47,199.55,16381.0,171.9714,172.0403,171.9628,172.0317,16381.0
2016-09-22 13:35:00,199.55,199.61,199.53,199.6,15255.0,172.0317,172.0834,172.0145,172.0748,15255.0
2016-09-22 13:40:00,199.59,199.59,199.52,199.54,14495.0,172.0662,172.0662,172.0059,172.0231,14495.0
2016-09-22 13:45:00,199.53,199.54,199.42,199.5,19293.0,172.0145,172.0231,171.9197,171.9886,19293.0
2016-09-22 13:50:00,199.5,199.5,199.42,199.47,12399.0,171.9886,171.9886,171.9197,171.9628,12399.0
2016-09-22 13:55:00,199.48,199.48,199.44,199.48,9210.0,171.9714,171.9714,171.9369,171.9714,9210.0
2016-09-22 14:00:00,199.46,199.51,199.45,199.5,13963.0,171.9541,171.9972,171.9455,171.9886,13963.0
2016-09-22 14:05:00,199.5,199.56,199.49,199.52,17542.0,171.9886,172.0403,171.98,172.0059,17542.0
2016-09-22 14:10:00,199.54,199.54,199.06,199.06,89360.0,172.0231,172.0231,171.6093,171.6093,89360.0
2016-09-22 14:15:00,199.07,199.18,199.02,199.09,49081.0,171.6179,171.7127,171.5748,171.6352,49081.0
2016-09-22 14:20:00,199.09,199.14,198.98,199.07,24709.0,171.6352,171.6783,171.5403,171.6179,24709.0
2016-09-22 14:25:00,199.05,199.24,199.02,199.14,15410.0,171.6007,171.7645,171.5748,171.6783,15410.0
2016-09-22 14:30:00,199.12,199.21,199.02,199.04,25271.0,171.661,171.7386,171.5748,171.5921,25271.0
2016-09-22 14:35:00,199.0,199.2,198.98,199.2,31582.0,171.5576,171.73,171.5403,171.73,31582.0
2016-09-22 14:40:00,199.23,199.25,199.15,199.21,6937.0,171.7559,171.7731,171.6869,171.7386,6937.0
2016-09-22 14:45:00,199.2,199.29,199.2,199.26,9614.0,171.73,171.8076,171.73,171.7817,9614.0
2016-09-22 14:50:00,199.23,199.47,199.16,199.42,15386.0,171.7559,171.9628,171.6955,171.9197,15386.0
2016-09-22 14:55:00,199.44,199.5,199.4,199.5,24057.0,171.9369,171.9886,171.9024,171.9886,24057.0
2016-09-22 15:00:00,199.48,199.57,199.45,199.5,20000.0,171.9714,172.049,171.9455,171.9886,20000.0
2016-09-22 15:05:00,199.5,199.54,199.41,199.44,17474.0,171.9886,172.0231,171.911,171.9369,17474.0
2016-09-22 15:10:00,199.41,199.47,199.38,199.43,15815.0,171.911,171.9628,171.8852,171.9283,15815.0
2016-09-22 15:15:00,199.43,199.46,199.37,199.4,10769.0,171.9283,171.9541,171.8765,171.9024,10769.0
2016-09-22 15:20:00,199.4,199.48,199.38,199.41,14113.0,171.9024,171.9714,171.8852,171.911,14113.0
2016-09-22 15:25:00,199.42,199.48,199.4,199.44,13065.0,171.9197,171.9714,171.9024,171.9369,13065.0
2016-09-22 15:30:00,199.42,199.55,199.42,199.55,15907.0,171.9197,172.0317,171.9197,172.0317,15907.0
2016-09-22 15:35:00,199.54,199.66,199.54,199.59,90180.0,172.0231,172.1266,172.0231,172.0662,90180.0
2016-09-22 15:40:00,199.6,199.61,199.52,199.59,28904.0,172.0748,172.0834,172.0059,172.0662,28904.0
2016-09-22 15:45:00,199.58,199.6,199.45,199.49,26391.0,172.0576,172.0748,171.9455,171.98,26391.0
2016-09-22 15:50:00,199.51,199.51,199.38,199.48,48447.0,171.9972,171.9972,171.8852,171.9714,48447.0
2016-09-22 15:55:00,199.49,199.56,199.36,199.38,170007.0,171.98,172.0403,171.8679,171.8852,170007.0
2016-09-23 09:30:00,198.97,199.06,198.9,199.06,42358.0,171.5317,171.6093,171.4714,171.6093,42358.0
2016-09-23 09:35:00,199.02,199.11,198.97,199.0,9478.0,171.5748,171.6524,171.5317,171.5576,9478.0
2016-09-23 09:40:00,199.03,199.05,198.88,198.88,24364.0,171.5834,171.6007,171.4541,171.4541,24364.0
2016-09-23 09:45:00,198.88,198.88,198.75,198.82,21240.0,171.4541,171.4541,171.342,171.4024,21240.0
2016-09-23 09:50:00,198.83,198.87,198.73,198.81,25547.0,171.411,171.4455,171.3248,171.3938,25547.0
2016-09-23 09:55:00,198.84,198.93,198.84,198.85,15433.0,171.4196,171.4972,171.4196,171.4283,15433.0
2016-09-23 10:00:00,198.87,198.96,198.78,198.9,22839.0,171.4455,171.5231,171.3679,171.4714,22839.0
2016-09-23 10:05:00,198.93,198.93,198.78,198.85,45991.0,171.4972,171.4972,171.3679,171.4283,45991.0
2016-09-23 10:10:00,198.83,198.84,198.75,198.82,16260.0,171.411,171.4196,171.342,171.4024,16260.0
2016-09-23 10:15:00,198.89,198.98,198.82,198.85,12570.0,171.4627,171.5403,171.4024,171.4283,12570.0
2016-09-23 10:20:00,198.86,199.0,198.81,199.0,3977.0,171.4369,171.5576,171.3938,171.5576,3977.0
2016-09-23 10:25:00,198.98,198.98,198.9,198.9,2904.0,171.5403,171.5403,171.4714,171.4714,2904.0
2016-09-23 10:30:00,198.99,198.99,198.86,198.87,3656.0,171.5489,171.5489,171.4369,171.4455,3656.0
2016-09-23 10:35:00,198.85,198.91,198.83,198.84,7714.0,171.4283,171.48,171.411,171.4196,7714.0
2016-09-23 10:40:00,198.84,199.04,198.84,199.04,6988.0,171.4196,171.5921,171.4196,171.5921,6988.0
2016-09-23 10:45:00,199.03,199.04,198.98,198.99,7204.0,171.5834,171.5921,171.5403,171.5489,7204.0
2016-09-23 10:50:00,198.96,198.99,198.93,198.97,92603.0,171.5231,171.5489,171.4972,171.5317,92603.0
2016-09-23 10:55:00,198.95,199.02,198.9,199.01,41289.0,171.5145,171.5748,171.4714,171.5662,41289.0
2016-09-23 11:00:00,198.93,199.04,198.89,199.04,8912.0,171.4972,171.5921,171.4627,171.5921,8912.0
2016-09-23 11:05:00,199.02,199.04,198.94,198.94,6201.0,171.5748,171.5921,171.5058,171.5058,6201.0
2016-09-23 11:10:00,198.95,198.95,198.95,198.95,827.0,171.5145,171.5145,171.5145,171.5145,827.0
2016-09-23 11:15:00,198.95,198.95,198.84,198.91,11986.0,171.5145,171.5145,171.4196,171.48,11986.0
2016-09-23 11:20:00,198.9,198.91,198.8,198.88,8488.0,171.4714,171.48,171.3851,171.4541,8488.0
2016-09-23 11:25:00,198.87,198.94,198.84,198.92,12238.0,171.4455,171.5058,171.4196,171.4886,12238.0
2016-09-23 11:30:00,198.92,199.02,198.9,198.97,13447.0,171.4886,171.5748,171.4714,171.5317,13447.0
2016-09-23 11:35:00,198.99,199.06,198.96,199.05,20786.0,171.5489,171.6093,171.5231,171.6007,20786.0
2016-09-23 11:40:00,199.04,199.05,198.98,199.02,12698.0,171.5921,171.6007,171.5403,171.5748,12698.0
2016-09-23 11:45:00,199.02,199.06,198.87,198.88,11819.0,171.5748,171.6093,171.4455,171.4541,11819.0
2016-09-23 11:50:00,198.9,198.91,198.79,198.87,14466.0,171.4714,171.48,171.3765,171.4455,14466.0
2016-09-23 11:55:00,198.87,198.87,198.7,198.77,22375.0,171.4455,171.4455,171.2989,171.3593,22375.0
2016-09-23 12:00:00,198.77,198.82,198.73,198.82,34497.0,171.3593,171.4024,171.3248,171.4024,34497.0
2016-09-23 12:05:00,198.82,198.82,198.72,198.76,18091.0,171.4024,171.4024,171.3162,171.3507,18091.0
2016-09-23 12:10:00,198.76,198.84,198.76,198.76,17930.0,171.3507,171.4196,171.3507,171.3507,17930.0
2016-09-23 12:15:00,198.77,198.84,198.75,198.8,18494.0,171.3593,171.4196,171.342,171.3851,18494.0
2016-09-23 12:20:00,198.81,198.85,198.78,198.84,4873.0,171.3938,171.4283,171.3679,171.4196,4873.0
2016-09-23 12:25:00,198.84,198.87,198.84,198.85,3022.0,171.4196,171.4455,171.4196,171.4283,3022.0
2016-09-23 12:30:00,198.85,198.89,198.85,198.86,2278.0,171.4283,171.4627,171.4283,171.4369,2278.0
2016-09-23 12:35:00,198.89,198.89,198.76,198.79,5625.0,171.4627,171.4627,171.3507,171.3765,5625.0
2016-09-23 12:40:00,198.81,198.84,198.8,198.83,29870.0,171.3938,171.4196,171.3851,171.411,29870.0
2016-09-23 12:45:00,198.82,198.82,198.73,198.73,6823.0,171.4024,171.4024,171.3248,171.3248,6823.0
2016-09-23 12:50:00,198.73,198.81,198.72,198.81,64783.0,171.3248,171.3938,171.3162,171.3938,64783.0
2016-09-23 12:55:00,198.79,198.8,198.76,198.79,2375.0,171.3765,171.3851,171.3507,171.3765,2375.0
2016-09-23 13:00:00,198.77,198.77,198.66,198.74,13026.0,171.3593,171.3593,171.2645,171.3334,13026.0
2016-09-23 13:05:00,198.72,198.72,198.62,198.63,19502.0,171.3162,171.3162,171.23,171.2386,19502.0
2016-09-23 13:10:00,198.64,198.68,198.55,198.56,2492.0,171.2472,171.2817,171.1696,171.1782,2492.0
2016-09-23 13:15:00,198.6,198.62,198.55,198.56,3005.0,171.2127,171.23,171.1696,171.1782,3005.0
2016-09-23 13:20:00,198.6,198.65,198.57,198.57,3696.0,171.2127,171.2558,171.1869,171.1869,3696.0
2016-09-23 13:25:00,198.6,198.69,198.59,198.64,10490.0,171.2127,171.2903,171.2041,171.2472,10490.0
2016-09-23 13:30:00,198.63,198.65,198.61,198.62,2009.0,171.2386,171.2558,171.2214,171.23,2009.0
2016-09-23 13:35:00,198.6,198.63,198.56,198.56,3306.0,171.2127,171.2386,171.1782,171.1782,3306.0
2016-09-23 13:40:00,198.51,198.55,198.5,198.54,1671.0,171.1351,171.1696,171.1265,171.161,1671.0
2016-09-23 13:45:00,198.54,198.55,198.41,198.42,17127.0,171.161,171.1696,171.0489,171.0576,17127.0
2016-09-23 13:50:00,198.39,198.39,198.28,198.36,20895.0,171.0317,171.0317,170.9369,171.0058,20895.0
2016-09-23 13:55:00,198.33,198.38,198.22,198.28,8974.0,170.98,171.0231,170.8851,170.9369,8974.0
2016-09-23 14:00:00,198.23,198.36,198.22,198.34,25606.0,170.8938,171.0058,170.8851,170.9886,25606.0
2016-09-23 14:05:00,198.37,198.45,198.36,198.42,20075.0,171.0144,171.0834,171.0058,171.0576,20075.0
2016-09-23 14:10:00,198.43,198.46,198.38,198.45,17631.0,171.0662,171.092,171.0231,171.0834,17631.0
2016-09-23 14:15:00,198.45,198.52,198.42,198.5,12232.0,171.0834,171.1438,171.0576,171.1265,12232.0
2016-09-23 14:20:00,198.49,198.49,198.4,198.45,8876.0,171.1179,171.1179,171.0403,171.0834,8876.0
2016-09-23 14:25:00,198.45,198.54,198.44,198.51,18184.0,171.0834,171.161,171.0748,171.1351,18184.0
2016-09-23 14:30:00,198.49,198.57,198.43,198.54,17299.0,171.1179,171.1869,171.0662,171.161,17299.0
2016-09-23 14:35:00,198.55,198.55,198.47,198.48,9498.0,171.1696,171.1696,171.1007,171.1093,9498.0
2016-09-23 14:40:00,198.45,198.49,198.42,198.45,6790.0,171.0834,171.1179,171.0576,171.0834,6790.0
2016-09-23 14:45:00,198.45,198.53,198.45,198.51,65340.0,171.0834,171.1524,171.0834,171.1351,65340.0
2016-09-23 14:50:00,198.51,198.6,198.48,198.56,9906.0,171.1351,171.2127,171.1093,171.1782,9906.0
2016-09-23 14:55:00,198.59,198.6,198.55,198.58,13106.0,171.2041,171.2127,171.1696,171.1955,13106.0
2016-09-23 15:00:00,198.57,198.6,198.54,198.55,33262.0,171.1869,171.2127,171.161,171.1696,33262.0
2016-09-23 15:05:00,198.54,198.71,198.54,198.6,15453.0,171.161,171.3076,171.161,171.2127,15453.0
2016-09-23 15:10:00,198.6,198.6,198.53,198.56,10602.0,171.2127,171.2127,171.1524,171.1782,10602.0
2016-09-23 15:15:00,198.58,198.58,198.48,198.48,10555.0,171.1955,171.1955,171.1093,171.1093,10555.0
2016-09-23 15:20:00,198.5,198.5,198.43,198.48,12071.0,171.1265,171.1265,171.0662,171.1093,12071.0
2016-09-23 15:25:00,198.5,198.67,198.49,198.67,6888.0,171.1265,171.2731,171.1179,171.2731,6888.0
2016-09-23 15:30:00,198.69,198.85,198.67,198.74,18029.0,171.2903,171.4283,171.2731,171.3334,18029.0
2016-09-23 15:35:00,198.74,198.74,198.5,198.5,25272.0,171.3334,171.3334,171.1265,171.1265,25272.0
2016-09-23 15:40:00,198.5,198.51,198.43,198.46,11544.0,171.1265,171.1351,171.0662,171.092,11544.0
2016-09-23 15:45:00,198.46,198.49,198.35,198.43,13526.0,171.092,171.1179,170.9972,171.0662,13526.0
2016-09-23 15:50:00,198.42,198.58,198.39,198.57,15812.0,171.0576,171.1955,171.0317,171.1869,15812.0
2016-09-23 15:55:00,198.57,198.57,198.3,198.3,43347.0,171.1869,171.1869,170.9541,170.9541,43347.0
2016-09-26 09:30:00,197.47,197.55,197.16,197.29,83698.0,170.2386,170.3075,169.9713,170.0834,83698.0
2016-09-26 09:35:00,197.25,197.29,196.97,197.05,70076.0,170.0489,170.0834,169.8075,169.8765,70076.0
2016-09-26 09:40:00,196.98,197.06,196.96,196.96,13012.0,169.8161,169.8851,169.7989,169.7989,13012.0
2016-09-26 09:45:00,196.94,197.09,196.88,197.05,8381.0,169.7816,169.911,169.7299,169.8765,8381.0
2016-09-26 09:50:00,197.04,197.14,197.0,197.08,9341.0,169.8679,169.9541,169.8334,169.9023,9341.0
2016-09-26 09:55:00,197.06,197.11,196.97,197.04,35376.0,169.8851,169.9282,169.8075,169.8679,35376.0
2016-09-26 10:00:00,197.01,197.12,196.91,197.08,60779.0,169.842,169.9368,169.7558,169.9023,60779.0
2016-09-26 10:05:00,197.09,197.26,197.09,197.21,40682.0,169.911,170.0575,169.911,170.0144,40682.0
2016-09-26 10:10:00,197.22,197.49,197.16,197.49,12625.0,170.023,170.2558,169.9713,170.2558,12625.0
2016-09-26 10:15:00,197.51,197.54,197.38,197.4,4650.0,170.273,170.2989,170.161,170.1782,4650.0
2016-09-26 10:20:00,197.41,197.42,197.27,197.3,8379.0,170.1868,170.1955,170.0661,170.092,8379.0
2016-09-26 10:25:00,197.28,197.32,197.24,197.28,15950.0,170.0748,170.1092,170.0403,170.0748,15950.0
2016-09-26 10:30:00,197.29,197.4,197.27,197.38,4466.0,170.0834,170.1782,170.0661,170.161,4466.0
2016-09-26 10:35:00,197.39,197.6,197.39,197.44,13305.0,170.1696,170.3506,170.1696,170.2127,13305.0
2016-09-26 10:40:00,197.42,197.46,197.37,197.4,9465.0,170.1955,170.2299,170.1523,170.1782,9465.0
2016-09-26 10:45:00,197.42,197.43,197.29,197.36,5253.0,170.1955,170.2041,170.0834,170.1437,5253.0
2016-09-26 10:50:00,197.38,197.47,197.33,197.4,193302.0,170.161,170.2386,170.1179,170.1782,193302.0
2016-09-26 10:55:00,197.4,197.48,197.31,197.35,49392.0,170.1782,170.2472,170.1006,170.1351,49392.0
2016-09-26 11:00:00,197.35,197.35,197.15,197.18,10488.0,170.1351,170.1351,169.9627,169.9886,10488.0
2016-09-26 11:05:00,197.19,197.29,197.18,197.22,14388.0,169.9972,170.0834,169.9886,170.023,14388.0
2016-09-26 11:10:00,197.23,197.28,197.05,197.06,26222.0,170.0317,170.0748,169.8765,169.8851,26222.0
2016-09-26 11:15:00,197.07,197.17,197.06,197.15,34317.0,169.8937,169.9799,169.8851,169.9627,34317.0
2016-09-26 11:20:00,197.16,197.26,196.99,197.01,31289.0,169.9713,170.0575,169.8248,169.842,31289.0
2016-09-26 11:25:00,197.02,197.06,196.93,196.95,7923.0,169.8506,169.8851,169.773,169.7903,7923.0
2016-09-26 11:30:00,196.98,197.0,196.78,196.91,51937.0,169.8161,169.8334,169.6437,169.7558,51937.0
2016-09-26 11:35:00,196.91,197.02,196.91,197.01,58439.0,169.7558,169.8506,169.7558,169.842,58439.0
2016-09-26 11:40:00,197.04,197.06,196.97,196.98,12727.0,169.8679,169.8851,169.8075,169.8161,12727.0
2016-09-26 11:45:00,196.98,197.08,196.94,196.94,10148.0,169.8161,169.9023,169.7816,169.7816,10148.0
2016-09-26 11:50:00,196.94,196.97,196.83,196.87,28108.0,169.7816,169.8075,169.6868,169.7213,28108.0
2016-09-26 11:55:00,196.89,196.98,196.87,196.98,19340.0,169.7385,169.8161,169.7213,169.8161,19340.0
2016-09-26 12:00:00,196.94,197.01,196.9,196.9,7168.0,169.7816,169.842,169.7472,169.7472,7168.0
2016-09-26 12:05:00,196.91,197.01,196.9,196.96,3165.0,169.7558,169.842,169.7472,169.7989,3165.0
2016-09-26 12:10:00,196.92,197.06,196.91,197.03,9517.0,169.7644,169.8851,169.7558,169.8592,9517.0
2016-09-26 12:15:00,197.04,197.12,197.01,197.01,15168.0,169.8679,169.9368,169.842,169.842,15168.0
2016-09-26 12:20:00,197.02,197.1,197.0,197.1,14166.0,169.8506,169.9196,169.8334,169.9196,14166.0
2016-09-26 12:25:00,197.07,197.08,196.99,197.06,33193.0,169.8937,169.9023,169.8248,169.8851,33193.0
2016-09-26 12:30:00,197.05,197.11,196.99,197.11,10845.0,169.8765,169.9282,169.8248,169.9282,10845.0
2016-09-26 12:35:00,197.11,197.12,196.99,197.0,4627.0,169.9282,169.9368,169.8248,169.8334,4627.0
2016-09-26 12:40:00,196.99,197.05,196.88,197.05,10788.0,169.8248,169.8765,169.7299,169.8765,10788.0
2016-09-26 12:45:00,197.04,197.15,197.03,197.08,10251.0,169.8679,169.9627,169.8592,169.9023,10251.0
2016-09-26 12:50:00,197.08,197.15,197.05,197.13,5594.0,169.9023,169.9627,169.8765,169.9454,5594.0
2016-09-26 12:55:00,197.14,197.22,197.07,197.09,6159.0,169.9541,170.023,169.8937,169.911,6159.0
2016-09-26 13:00:00,197.07,197.09,197.05,197.07,2474.0,169.8937,169.911,169.8765,169.8937,2474.0
2016-09-26 13:05:00,197.08,197.08,196.91,196.94,4595.0,169.9023,169.9023,169.7558,169.7816,4595.0
2016-09-26 13:10:00,196.89,196.95,196.86,196.92,7258.0,169.7385,169.7903,169.7127,169.7644,7258.0
2016-09-26 13:15:00,196.92,196.94,196.88,196.89,4295.0,169.7644,169.7816,169.7299,169.7385,4295.0
2016-09-26 13:20:00,196.88,196.92,196.83,196.83,8541.0,169.7299,169.7644,169.6868,169.6868,8541.0
2016-09-26 13:25:00,196.82,196.83,196.71,196.74,142542.0,169.6782,169.6868,169.5834,169.6092,142542.0
2016-09-26 13:30:00,196.74,196.82,196.7,196.8,12263.0,169.6092,169.6782,169.5747,169.661,12263.0
2016-09-26 13:35:00,196.79,196.79,196.61,196.61,16421.0,169.6523,169.6523,169.4972,169.4972,16421.0
2016-09-26 13:40:00,196.63,196.7,196.58,196.61,7418.0,169.5144,169.5747,169.4713,169.4972,7418.0
2016-09-26 13:45:00,196.59,196.7,196.58,196.66,13591.0,169.4799,169.5747,169.4713,169.5403,13591.0
2016-09-26 13:50:00,196.66,196.76,196.66,196.75,10623.0,169.5403,169.6265,169.5403,169.6178,10623.0
2016-09-26 13:55:00,196.75,196.75,196.7,196.75,9487.0,169.6178,169.6178,169.5747,169.6178,9487.0
2016-09-26 14:00:00,196.73,196.85,196.73,196.81,64400.0,169.6006,169.7041,169.6006,169.6696,64400.0
2016-09-26 14:05:00,196.81,196.85,196.77,196.8,23995.0,169.6696,169.7041,169.6351,169.661,23995.0
2016-09-26 14:10:00,196.8,196.8,196.73,196.77,36723.0,169.661,169.661,169.6006,169.6351,36723.0
2016-09-26 14:15:00,196.75,196.91,196.74,196.89,9948.0,169.6178,169.7558,169.6092,169.7385,9948.0
2016-09-26 14:20:00,196.87,196.89,196.78,196.88,6945.0,169.7213,169.7385,169.6437,169.7299,6945.0
2016-09-26 14:25:00,196.9,196.93,196.8,196.88,5594.0,169.7472,169.773,169.661,169.7299,5594.0
2016-09-26 14:30:00,196.85,196.89,196.8,196.82,5145.0,169.7041,169.7385,169.661,169.6782,5145.0
2016-09-26 14:35:00,196.77,196.8,196.6,196.64,27740.0,169.6351,169.661,169.4885,169.523,27740.0
2016-09-26 14:40:00,196.63,196.66,196.59,196.66,15748.0,169.5144,169.5403,169.4799,169.5403,15748.0
2016-09-26 14:45:00,196.65,196.74,196.6,196.74,26206.0,169.5316,169.6092,169.4885,169.6092,26206.0
2016-09-26 14:50:00,196.74,196.75,196.67,196.72,22549.0,169.6092,169.6178,169.5489,169.592,22549.0
2016-09-26 14:55:00,196.72,196.77,196.66,196.69,40754.0,169.592,169.6351,169.5403,169.5661,40754.0
2016-09-26 15:00:00,196.67,196.74,196.62,196.66,37330.0,169.5489,169.6092,169.5058,169.5403,37330.0
2016-09-26 15:05:00,196.64,196.91,196.64,196.83,27704.0,169.523,169.7558,169.523,169.6868,27704.0
2016-09-26 15:10:00,196.82,196.83,196.73,196.8,23522.0,169.6782,169.6868,169.6006,169.661,23522.0
2016-09-26 15:15:00,196.77,196.85,196.68,196.73,36812.0,169.6351,169.7041,169.5575,169.6006,36812.0
2016-09-26 15:20:00,196.71,196.77,196.68,196.75,7811.0,169.5834,169.6351,169.5575,169.6178,7811.0
2016-09-26 15:25:00,196.75,196.89,196.75,196.83,15885.0,169.6178,169.7385,169.6178,169.6868,15885.0
2016-09-26 15:30:00,196.84,196.97,196.84,196.87,7405.0,169.6954,169.8075,169.6954,169.7213,7405.0
2016-09-26 15:35:00,196.9,196.9,196.67,196.79,30754.0,169.7472,169.7472,169.5489,169.6523,30754.0
2016-09-26 15:40:00,196.78,196.81,196.61,196.66,17798.0,169.6437,169.6696,169.4972,169.5403,17798.0
2016-09-26 15:45:00,196.62,196.77,196.61,196.75,29210.0,169.5058,169.6351,169.4972,169.6178,29210.0
2016-09-26 15:50:00,196.75,196.79,196.66,196.7,34261.0,169.6178,169.6523,169.5403,169.5747,34261.0
2016-09-26 15:55:00,196.68,196.73,196.5,196.69,209005.0,169.5575,169.6006,169.4023,169.5661,209005.0
2016-09-27 09:30:00,196.53,196.55,196.16,196.4,55934.0,169.4282,169.4454,169.1092,169.3161,55934.0
2016-09-27 09:35:00,196.45,196.73,196.43,196.72,24928.0,169.3592,169.6006,169.342,169.592,24928.0
2016-09-27 09:40:00,196.75,196.95,196.68,196.71,43499.0,169.6178,169.7903,169.5575,169.5834,43499.0
2016-09-27 09:45:00,196.71,196.9,196.67,196.9,13342.0,169.5834,169.7472,169.5489,169.7472,13342.0
2016-09-27 09:50:00,196.86,197.03,196.68,196.93,42318.0,169.7127,169.8592,169.5575,169.773,42318.0
2016-09-27 09:55:00,196.91,197.14,196.91,197.14,22327.0,169.7558,169.9541,169.7558,169.9541,22327.0
2016-09-27 10:00:00,197.12,197.52,197.11,197.42,31630.0,169.9368,170.2817,169.9282,170.1955,31630.0
2016-09-27 10:05:00,197.41,197.45,197.31,197.37,15515.0,170.1868,170.2213,170.1006,170.1523,15515.0
2016-09-27 10:10:00,197.35,197.36,197.18,197.21,13394.0,170.1351,170.1437,169.9886,170.0144,13394.0
2016-09-27 10:15:00,197.27,197.36,197.26,197.26,6806.0,170.0661,170.1437,170.0575,170.0575,6806.0
2016-09-27 10:20:00,197.27,197.34,197.16,197.34,12767.0,170.0661,170.1265,169.9713,170.1265,12767.0
2016-09-27 10:25:00,197.31,197.36,197.2,197.23,7840.0,170.1006,170.1437,170.0058,170.0317,7840.0
2016-09-27 10:30:00,197.25,197.26,197.03,197.03,8586.0,170.0489,170.0575,169.8592,169.8592,8586.0
2016-09-27 10:35:00,197.0,197.05,196.9,197.01,30214.0,169.8334,169.8765,169.7472,169.842,30214.0
2016-09-27 10:40:00,196.94,196.99,196.9,196.98,4337.0,169.7816,169.8248,169.7472,169.8161,4337.0
2016-09-27 10:45:00,196.96,197.05,196.96,197.0,5076.0,169.7989,169.8765,169.7989,169.8334,5076.0
2016-09-27 10:50:00,196.99,197.04,196.94,196.96,7663.0,169.8248,169.8679,169.7816,169.7989,7663.0
2016-09-27 10:55:00,196.96,196.99,196.67,196.68,12995.0,169.7989,169.8248,169.5489,169.5575,12995.0
2016-09-27 11:00:00,196.76,196.85,196.76,196.77,2964.0,169.6265,169.7041,169.6265,169.6351,2964.0
2016-09-27 11:05:00,196.83,196.89,196.76,196.89,3698.0,169.6868,169.7385,169.6265,169.7385,3698.0
2016-09-27 11:10:00,196.87,196.96,196.87,196.94,37798.0,169.7213,169.7989,169.7213,169.7816,37798.0
2016-09-27 11:15:00,196.93,196.97,196.91,196.96,13577.0,169.773,169.8075,169.7558,169.7989,13577.0
2016-09-27 11:20:00,196.95,197.09,196.95,197.08,4354.0,169.7903,169.911,169.7903,169.9023,4354.0
2016-09-27 11:25:00,197.12,197.36,197.08,197.3,34397.0,169.9368,170.1437,169.9023,170.092,34397.0
2016-09-27 11:30:00,197.31,197.45,197.31,197.45,7617.0,170.1006,170.2213,170.1006,170.2213,7617.0
2016-09-27 11:35:00,197.39,197.5,197.36,197.48,10029.0,170.1696,170.2644,170.1437,170.2472,10029.0
2016-09-27 11:40:00,197.44,197.45,197.37,197.41,7480.0,170.2127,170.2213,170.1523,170.1868,7480.0
2016-09-27 11:45:00,197.41,197.41,197.29,197.33,19764.0,170.1868,170.1868,170.0834,170.1179,19764.0
2016-09-27 11:50:00,197.34,197.34,197.27,197.33,2600.0,170.1265,170.1265,170.0661,170.1179,2600.0
2016-09-27 11:55:00,197.33,197.45,197.33,197.43,4223.0,170.1179,170.2213,170.1179,170.2041,4223.0
2016-09-27 12:00:00,197.4,197.45,197.39,197.4,7477.0,170.1782,170.2213,170.1696,170.1782,7477.0
2016-09-27 12:05:00,197.42,197.44,197.38,197.38,9041.0,170.1955,170.2127,170.161,170.161,9041.0
2016-09-27 12:10:00,197.38,197.4,197.3,197.3,6413.0,170.161,170.1782,170.092,170.092,6413.0
2016-09-27 12:15:00,197.31,197.44,197.3,197.44,4192.0,170.1006,170.2127,170.092,170.2127,4192.0
2016-09-27 12:20:00,197.43,197.88,197.43,197.84,36106.0,170.2041,170.592,170.2041,170.5575,36106.0
2016-09-27 12:25:00,197.88,197.94,197.79,197.81,8567.0,170.592,170.6437,170.5144,170.5317,8567.0
2016-09-27 12:30:00,197.82,197.83,197.77,197.8,4492.0,170.5403,170.5489,170.4972,170.5231,4492.0
2016-09-27 12:35:00,197.76,197.8,197.7,197.77,17930.0,170.4886,170.5231,170.4368,170.4972,17930.0
2016-09-27 12:40:00,197.76,197.81,197.73,197.8,16446.0,170.4886,170.5317,170.4627,170.5231,16446.0
2016-09-27 12:45:00,197.8,197.8,197.67,197.7,11631.0,170.5231,170.5231,170.411,170.4368,11631.0
2016-09-27 12:50:00,197.69,197.81,197.68,197.79,12882.0,170.4282,170.5317,170.4196,170.5144,12882.0
2016-09-27 12:55:00,197.81,197.89,197.8,197.89,14092.0,170.5317,170.6006,170.5231,170.6006,14092.0
2016-09-27 13:00:00,197.87,197.96,197.84,197.89,10108.0,170.5834,170.661,170.5575,170.6006,10108.0
2016-09-27 13:05:00,197.89,197.92,197.79,197.81,15021.0,170.6006,170.6265,170.5144,170.5317,15021.0
2016-09-27 13:10:00,197.84,197.86,197.74,197.75,18757.0,170.5575,170.5748,170.4713,170.4799,18757.0
2016-09-27 13:15:00,197.77,197.81,197.75,197.81,30146.0,170.4972,170.5317,170.4799,170.5317,30146.0
2016-09-27 13:20:00,197.87,197.9,197.8,197.9,8864.0,170.5834,170.6093,170.5231,170.6093,8864.0
2016-09-27 13:25:00,197.88,197.92,197.87,197.91,6050.0,170.592,170.6265,170.5834,170.6179,6050.0
2016-09-27 13:30:00,197.92,198.01,197.92,197.92,21233.0,170.6265,170.7041,170.6265,170.6265,21233.0
2016-09-27 13:35:00,197.94,197.95,197.86,197.91,7087.0,170.6437,170.6524,170.5748,170.6179,7087.0
2016-09-27 13:40:00,197.9,197.95,197.86,197.95,6751.0,170.6093,170.6524,170.5748,170.6524,6751.0
2016-09-27 13:45:00,197.95,197.97,197.87,197.87,8993.0,170.6524,170.6696,170.5834,170.5834,8993.0
2016-09-27 13:50:00,197.87,197.95,197.86,197.93,6406.0,170.5834,170.6524,170.5748,170.6351,6406.0
2016-09-27 13:55:00,197.9,197.9,197.78,197.86,10988.0,170.6093,170.6093,170.5058,170.5748,10988.0
2016-09-27 14:00:00,197.86,197.9,197.84,197.87,7892.0,170.5748,170.6093,170.5575,170.5834,7892.0
2016-09-27 14:05:00,197.86,197.86,197.74,197.75,9888.0,170.5748,170.5748,170.4713,170.4799,9888.0
2016-09-27 14:10:00,197.75,197.9,197.74,197.86,6796.0,170.4799,170.6093,170.4713,170.5748,6796.0
2016-09-27 14:15:00,197.87,197.9,197.83,197.89,6747.0,170.5834,170.6093,170.5489,170.6006,6747.0
2016-09-27 14:20:00,197.9,197.9,197.87,197.88,12108.0,170.6093,170.6093,170.5834,170.592,12108.0
2016-09-27 14:25:00,197.88,197.93,197.87,197.89,6629.0,170.592,170.6351,170.5834,170.6006,6629.0
2016-09-27 14:30:00,197.86,197.9,197.8,197.89,9496.0,170.5748,170.6093,170.5231,170.6006,9496.0
2016-09-27 14:35:00,197.88,197.93,197.86,197.89,12854.0,170.592,170.6351,170.5748,170.6006,12854.0
2016-09-27 14:40:00,197.87,197.89,197.76,197.79,24778.0,170.5834,170.6006,170.4886,170.5144,24778.0
2016-09-27 14:45:00,197.83,197.86,197.72,197.74,10015.0,170.5489,170.5748,170.4541,170.4713,10015.0
2016-09-27 14:50:00,197.74,197.8,197.67,197.78,7184.0,170.4713,170.5231,170.411,170.5058,7184.0
2016-09-27 14:55:00,197.77,197.78,197.72,197.73,4511.0,170.4972,170.5058,170.4541,170.4627,4511.0
2016-09-27 15:00:00,197.77,197.84,197.77,197.84,7308.0,170.4972,170.5575,170.4972,170.5575,7308.0
2016-09-27 15:05:00,197.83,197.88,197.79,197.85,10559.0,170.5489,170.592,170.5144,170.5662,10559.0
2016-09-27 15:10:00,197.85,197.86,197.71,197.74,19812.0,170.5662,170.5748,170.4455,170.4713,19812.0
2016-09-27 15:15:00,197.72,197.82,197.71,197.78,20997.0,170.4541,170.5403,170.4455,170.5058,20997.0
2016-09-27 15:20:00,197.8,197.8,197.63,197.66,18437.0,170.5231,170.5231,170.3765,170.4024,18437.0
2016-09-27 15:25:00,197.67,197.74,197.65,197.72,15548.0,170.411,170.4713,170.3937,170.4541,15548.0
2016-09-27 15:30:00,197.69,197.69,197.58,197.67,9046.0,170.4282,170.4282,170.3334,170.411,9046.0
2016-09-27 15:35:00,197.68,197.8,197.65,197.8,26481.0,170.4196,170.5231,170.3937,170.5231,26481.0
2016-09-27 15:40:00,197.79,197.89,197.78,197.89,32170.0,170.5144,170.6006,170.5058,170.6006,32170.0
2016-09-27 15:45:00,197.89,197.89,197.75,197.76,12530.0,170.6006,170.6006,170.4799,170.4886,12530.0
2016-09-27 15:50:00,197.75,197.82,197.73,197.81,12913.0,170.4799,170.5403,170.4627,170.5317,12913.0
2016-09-27 15:55:00,197.8,197.92,197.8,197.92,114259.0,170.5231,170.6265,170.5231,170.6265,114259.0
2016-09-28 09:30:00,198.18,198.33,198.15,198.25,36782.0,170.8506,170.98,170.8248,170.911,36782.0
2016-09-28 09:35:00,198.26,198.28,198.15,198.15,21356.0,170.9196,170.9369,170.8248,170.8248,21356.0
2016-09-28 09:40:00,198.13,198.2,198.1,198.17,11548.0,170.8075,170.8679,170.7817,170.842,11548.0
2016-09-28 09:45:00,198.2,198.27,198.1,198.14,16167.0,170.8679,170.9282,170.7817,170.8162,16167.0
2016-09-28 09:50:00,198.2,198.2,198.07,198.15,4839.0,170.8679,170.8679,170.7558,170.8248,4839.0
2016-09-28 09:55:00,198.13,198.18,198.03,198.08,43744.0,170.8075,170.8506,170.7213,170.7644,43744.0
2016-09-28 10:00:00,198.13,198.26,198.12,198.18,9334.0,170.8075,170.9196,170.7989,170.8506,9334.0
2016-09-28 10:05:00,198.17,198.2,198.0,198.06,4059.0,170.842,170.8679,170.6955,170.7472,4059.0
2016-09-28 10:10:00,198.08,198.13,197.84,197.92,10518.0,170.7644,170.8075,170.5575,170.6265,10518.0
2016-09-28 10:15:00,197.93,197.99,197.91,197.95,1912.0,170.6351,170.6868,170.6179,170.6524,1912.0
2016-09-28 10:20:00,197.93,197.97,197.85,197.91,3092.0,170.6351,170.6696,170.5662,170.6179,3092.0
2016-09-28 10:25:00,197.89,197.94,197.89,197.94,1438.0,170.6006,170.6437,170.6006,170.6437,1438.0
2016-09-28 10:30:00,197.98,197.99,197.8,197.9,8678.0,170.6782,170.6868,170.5231,170.6093,8678.0
2016-09-28 10:35:00,197.85,197.85,197.67,197.68,16393.0,170.5662,170.5662,170.411,170.4196,16393.0
2016-09-28 10:40:00,197.66,197.82,197.65,197.77,6739.0,170.4024,170.5403,170.3937,170.4972,6739.0
2016-09-28 10:45:00,197.74,197.74,197.55,197.55,33787.0,170.4713,170.4713,170.3075,170.3075,33787.0
2016-09-28 10:50:00,197.51,197.59,197.38,197.51,11048.0,170.273,170.342,170.161,170.273,11048.0
2016-09-28 10:55:00,197.53,197.68,197.42,197.42,20045.0,170.2903,170.4196,170.1955,170.1955,20045.0
2016-09-28 11:00:00,197.36,197.42,197.17,197.17,25607.0,170.1437,170.1955,169.9799,169.9799,25607.0
2016-09-28 11:05:00,197.2,197.29,197.13,197.27,10724.0,170.0058,170.0834,169.9454,170.0661,10724.0
2016-09-28 11:10:00,197.24,197.37,197.18,197.31,31766.0,170.0403,170.1523,169.9886,170.1006,31766.0
2016-09-28 11:15:00,197.27,197.41,197.27,197.41,3499.0,170.0661,170.1868,170.0661,170.1868,3499.0
2016-09-28 11:20:00,197.4,197.45,197.36,197.37,7914.0,170.1782,170.2213,170.1437,170.1523,7914.0
2016-09-28 11:25:00,197.39,197.41,197.29,197.39,37056.0,170.1696,170.1868,170.0834,170.1696,37056.0
2016-09-28 11:30:00,197.41,197.42,197.2,197.3,22789.0,170.1868,170.1955,170.0058,170.092,22789.0
2016-09-28 11:35:00,197.27,197.41,197.25,197.39,21041.0,170.0661,170.1868,170.0489,170.1696,21041.0
2016-09-28 11:40:00,197.4,197.51,197.4,197.42,13766.0,170.1782,170.273,170.1782,170.1955,13766.0
2016-09-28 11:45:00,197.42,197.55,197.42,197.52,3346.0,170.1955,170.3075,170.1955,170.2817,3346.0
2016-09-28 11:50:00,197.52,197.61,197.49,197.6,2237.0,170.2817,170.3593,170.2558,170.3506,2237.0
2016-09-28 11:55:00,197.61,197.64,197.55,197.57,5049.0,170.3593,170.3851,170.3075,170.3248,5049.0
2016-09-28 12:00:00,197.62,197.62,197.43,197.47,13333.0,170.3679,170.3679,170.2041,170.2386,13333.0
2016-09-28 12:05:00,197.45,197.51,197.45,197.5,2318.0,170.2213,170.273,170.2213,170.2644,2318.0
2016-09-28 12:10:00,197.48,197.78,197.47,197.78,3962.0,170.2472,170.5058,170.2386,170.5058,3962.0
2016-09-28 12:15:00,197.73,197.74,197.55,197.56,29617.0,170.4627,170.4713,170.3075,170.3161,29617.0
2016-09-28 12:20:00,197.55,197.58,197.5,197.57,8949.0,170.3075,170.3334,170.2644,170.3248,8949.0
2016-09-28 12:25:00,197.55,197.6,197.55,197.57,2100.0,170.3075,170.3506,170.3075,170.3248,2100.0
2016-09-28 12:30:00,197.57,197.57,197.39,197.39,4539.0,170.3248,170.3248,170.1696,170.1696,4539.0
2016-09-28 12:35:00,197.39,197.53,197.39,197.51,6879.0,170.1696,170.2903,170.1696,170.273,6879.0
2016-09-28 12:40:00,197.5,197.66,197.49,197.64,2204.0,170.2644,170.4024,170.2558,170.3851,2204.0
2016-09-28 12:45:00,197.65,197.76,197.64,197.66,11548.0,170.3937,170.4886,170.3851,170.4024,11548.0
2016-09-28 12:50:00,197.65,197.73,197.62,197.73,13222.0,170.3937,170.4627,170.3679,170.4627,13222.0
2016-09-28 12:55:00,197.73,197.73,197.66,197.67,1595.0,170.4627,170.4627,170.4024,170.411,1595.0
2016-09-28 13:00:00,197.57,197.58,197.51,197.56,15211.0,170.3248,170.3334,170.273,170.3161,15211.0
2016-09-28 13:05:00,197.58,197.59,197.48,197.51,14965.0,170.3334,170.342,170.2472,170.273,14965.0
2016-09-28 13:10:00,197.48,197.55,197.46,197.46,12851.0,170.2472,170.3075,170.2299,170.2299,12851.0
2016-09-28 13:15:00,197.47,197.59,197.46,197.54,1735.0,170.2386,170.342,170.2299,170.2989,1735.0
2016-09-28 13:20:00,197.6,197.71,197.59,197.62,9524.0,170.3506,170.4455,170.342,170.3679,9524.0
2016-09-28 13:25:00,197.66,197.75,197.65,197.71,5832.0,170.4024,170.4799,170.3937,170.4455,5832.0
2016-09-28 13:30:00,197.75,197.91,197.75,197.88,9856.0,170.4799,170.6179,170.4799,170.592,9856.0
2016-09-28 13:35:00,197.9,197.93,197.88,197.91,2084.0,170.6093,170.6351,170.592,170.6179,2084.0
2016-09-28 13:40:00,197.91,197.95,197.9,197.93,8998.0,170.6179,170.6524,170.6093,170.6351,8998.0
2016-09-28 13:45:00,197.95,198.0,197.88,197.88,40055.0,170.6524,170.6955,170.592,170.592,40055.0
2016-09-28 13:50:00,197.93,197.95,197.91,197.91,5436.0,170.6351,170.6524,170.6179,170.6179,5436.0
2016-09-28 13:55:00,197.9,197.93,197.87,197.9,5643.0,170.6093,170.6351,170.5834,170.6093,5643.0
2016-09-28 14:00:00,197.91,197.94,197.86,197.87,8896.0,170.6179,170.6437,170.5748,170.5834,8896.0
2016-09-28 14:05:00,197.86,197.92,197.83,197.87,12219.0,170.5748,170.6265,170.5489,170.5834,12219.0
2016-09-28 14:10:00,197.91,198.45,197.91,198.36,99826.0,170.6179,171.0834,170.6179,171.0058,99826.0
2016-09-28 14:15:00,198.37,198.52,198.34,198.51,19051.0,171.0144,171.1438,170.9886,171.1351,19051.0
2016-09-28 14:20:00,198.5,198.55,198.37,198.5,8348.0,171.1265,171.1696,171.0144,171.1265,8348.0
2016-09-28 14:25:00,198.49,198.82,198.47,198.67,68600.0,171.1179,171.4024,171.1007,171.2731,68600.0
2016-09-28 14:30:00,198.67,198.76,198.62,198.65,15513.0,171.2731,171.3507,171.23,171.2558,15513.0
2016-09-28 14:35:00,198.67,198.73,198.5,198.6,28089.0,171.2731,171.3248,171.1265,171.2127,28089.0
2016-09-28 14:40:00,198.6,198.69,198.54,198.58,32894.0,171.2127,171.2903,171.161,171.1955,32894.0
2016-09-28 14:45:00,198.62,198.74,198.6,198.72,30105.0,171.23,171.3334,171.2127,171.3162,30105.0
2016-09-28 14:50:00,198.75,198.83,198.73,198.83,82322.0,171.342,171.411,171.3248,171.411,82322.0
2016-09-28 14:55:00,198.81,198.82,198.7,198.72,5757.0,171.3938,171.4024,171.2989,171.3162,5757.0
2016-09-28 15:00:00,198.75,198.76,198.72,198.75,2340.0,171.342,171.3507,171.3162,171.342,2340.0
2016-09-28 15:05:00,198.73,198.73,198.6,198.63,4508.0,171.3248,171.3248,171.2127,171.2386,4508.0
2016-09-28 15:10:00,198.62,198.65,198.57,198.6,5792.0,171.23,171.2558,171.1869,171.2127,5792.0
2016-09-28 15:15:00,198.6,198.66,198.58,198.59,4349.0,171.2127,171.2645,171.1955,171.2041,4349.0
2016-09-28 15:20:00,198.61,198.71,198.6,198.69,4401.0,171.2214,171.3076,171.2127,171.2903,4401.0
2016-09-28 15:25:00,198.7,198.71,198.53,198.54,7185.0,171.2989,171.3076,171.1524,171.161,7185.0
2016-09-28 15:30:00,198.57,198.57,198.46,198.55,2923.0,171.1869,171.1869,171.092,171.1696,2923.0
2016-09-28 15:35:00,198.53,198.6,198.51,198.59,2020.0,171.1524,171.2127,171.1351,171.2041,2020.0
2016-09-28 15:40:00,198.64,198.78,198.63,198.76,10024.0,171.2472,171.3679,171.2386,171.3507,10024.0
2016-09-28 15:45:00,198.78,198.9,198.77,198.89,29983.0,171.3679,171.4714,171.3593,171.4627,29983.0
2016-09-28 15:50:00,198.89,198.98,198.84,198.98,20332.0,171.4627,171.5403,171.4196,171.5403,20332.0
2016-09-28 15:55:00,198.97,199.07,198.92,198.96,120839.0,171.5317,171.6179,171.4886,171.5231,120839.0
2016-09-29 09:30:00,198.71,198.8,198.57,198.62,44231.0,171.3076,171.3851,171.1869,171.23,44231.0
2016-09-29 09:35:00,198.61,198.81,198.57,198.66,10053.0,171.2214,171.3938,171.1869,171.2645,10053.0
2016-09-29 09:40:00,198.69,198.74,198.58,198.68,21130.0,171.2903,171.3334,171.1955,171.2817,21130.0
2016-09-29 09:45:00,198.72,198.81,198.68,198.68,4090.0,171.3162,171.3938,171.2817,171.2817,4090.0
2016-09-29 09:50:00,198.69,198.79,198.69,198.78,17730.0,171.2903,171.3765,171.2903,171.3679,17730.0
2016-09-29 09:55:00,198.74,198.86,198.74,198.86,5244.0,171.3334,171.4369,171.3334,171.4369,5244.0
2016-09-29 10:00:00,198.86,199.11,198.86,199.05,13350.0,171.4369,171.6524,171.4369,171.6007,13350.0
2016-09-29 10:05:00,199.06,199.09,198.68,198.71,13587.0,171.6093,171.6352,171.2817,171.3076,13587.0
2016-09-29 10:10:00,198.72,198.84,198.65,198.65,12264.0,171.3162,171.4196,171.2558,171.2558,12264.0
2016-09-29 10:15:00,198.64,199.03,198.62,198.99,28278.0,171.2472,171.5834,171.23,171.5489,28278.0
2016-09-29 10:20:00,199.0,199.07,198.95,199.02,24865.0,171.5576,171.6179,171.5145,171.5748,24865.0
2016-09-29 10:25:00,199.06,199.06,198.93,198.99,7633.0,171.6093,171.6093,171.4972,171.5489,7633.0
2016-09-29 10:30:00,199.0,199.02,198.87,198.97,4684.0,171.5576,171.5748,171.4455,171.5317,4684.0
2016-09-29 10:35:00,198.87,198.96,198.87,198.9,2298.0,171.4455,171.5231,171.4455,171.4714,2298.0
2016-09-29 10:40:00,198.95,198.99,198.74,198.74,13124.0,171.5145,171.5489,171.3334,171.3334,13124.0
2016-09-29 10:45:00,198.73,198.78,198.65,198.71,3000.0,171.3248,171.3679,171.2558,171.3076,3000.0
2016-09-29 10:50:00,198.74,198.74,198.65,198.68,15578.0,171.3334,171.3334,171.2558,171.2817,15578.0
2016-09-29 10:55:00,198.73,198.78,198.59,198.59,12307.0,171.3248,171.3679,171.2041,171.2041,12307.0
2016-09-29 11:00:00,198.6,198.65,198.5,198.63,9368.0,171.2127,171.2558,171.1265,171.2386,9368.0
2016-09-29 11:05:00,198.59,198.65,198.54,198.56,3673.0,171.2041,171.2558,171.161,171.1782,3673.0
2016-09-29 11:10:00,198.52,198.52,198.37,198.4,5055.0,171.1438,171.1438,171.0144,171.0403,5055.0
2016-09-29 11:15:00,198.32,198.32,198.22,198.3,7800.0,170.9713,170.9713,170.8851,170.9541,7800.0
2016-09-29 11:20:00,198.28,198.37,198.28,198.33,5993.0,170.9369,171.0144,170.9369,170.98,5993.0
2016-09-29 11:25:00,198.32,198.54,198.32,198.53,15331.0,170.9713,171.161,170.9713,171.1524,15331.0
2016-09-29 11:30:00,198.54,198.6,198.5,198.58,7285.0,171.161,171.2127,171.1265,171.1955,7285.0
2016-09-29 11:35:00,198.58,198.68,198.57,198.57,3014.0,171.1955,171.2817,171.1869,171.1869,3014.0
2016-09-29 11:40:00,198.61,198.65,198.59,198.63,8871.0,171.2214,171.2558,171.2041,171.2386,8871.0
2016-09-29 11:45:00,198.6,198.6,198.47,198.47,11645.0,171.2127,171.2127,171.1007,171.1007,11645.0
2016-09-29 11:50:00,198.57,198.62,198.47,198.59,4260.0,171.1869,171.23,171.1007,171.2041,4260.0
2016-09-29 11:55:00,198.55,198.6,198.52,198.55,3334.0,171.1696,171.2127,171.1438,171.1696,3334.0
2016-09-29 12:00:00,198.53,198.56,198.48,198.55,2317.0,171.1524,171.1782,171.1093,171.1696,2317.0
2016-09-29 12:05:00,198.54,198.8,198.54,198.8,25177.0,171.161,171.3851,171.161,171.3851,25177.0
2016-09-29 12:10:00,198.82,198.82,198.76,198.76,3950.0,171.4024,171.4024,171.3507,171.3507,3950.0
2016-09-29 12:15:00,198.76,198.76,198.7,198.7,1832.0,171.3507,171.3507,171.2989,171.2989,1832.0
2016-09-29 12:20:00,198.69,198.75,198.67,198.72,1454.0,171.2903,171.342,171.2731,171.3162,1454.0
2016-09-29 12:25:00,198.78,198.87,198.7,198.73,7635.0,171.3679,171.4455,171.2989,171.3248,7635.0
2016-09-29 12:30:00,198.69,198.7,198.6,198.63,2594.0,171.2903,171.2989,171.2127,171.2386,2594.0
2016-09-29 12:35:00,198.55,198.56,198.37,198.37,6986.0,171.1696,171.1782,171.0144,171.0144,6986.0
2016-09-29 12:40:00,198.35,198.35,198.05,198.08,16559.0,170.9972,170.9972,170.7386,170.7644,16559.0
2016-09-29 12:45:00,198.03,198.04,197.65,197.65,21771.0,170.7213,170.73,170.3937,170.3937,21771.0
2016-09-29 12:50:00,197.52,197.53,197.15,197.32,82338.0,170.2817,170.2903,169.9627,170.1092,82338.0
2016-09-29 12:55:00,197.32,197.44,197.21,197.39,51193.0,170.1092,170.2127,170.0144,170.1696,51193.0
2016-09-29 13:00:00,197.35,197.42,196.86,197.12,87982.0,170.1351,170.1955,169.7127,169.9368,87982.0
2016-09-29 13:05:00,197.09,197.35,197.02,197.3,48775.0,169.911,170.1351,169.8506,170.092,48775.0
2016-09-29 13:10:00,197.32,197.61,197.21,197.21,79342.0,170.1092,170.3593,170.0144,170.0144,79342.0
2016-09-29 13:15:00,197.21,197.42,197.19,197.27,40071.0,170.0144,170.1955,169.9972,170.0661,40071.0
2016-09-29 13:20:00,197.26,197.49,197.18,197.46,34133.0,170.0575,170.2558,169.9886,170.2299,34133.0
2016-09-29 13:25:00,197.46,197.47,197.35,197.4,55116.0,170.2299,170.2386,170.1351,170.1782,55116.0
2016-09-29 13:30:00,197.37,197.56,197.3,197.51,44391.0,170.1523,170.3161,170.092,170.273,44391.0
2016-09-29 13:35:00,197.51,197.51,197.33,197.37,45544.0,170.273,170.273,170.1179,170.1523,45544.0
2016-09-29 13:40:00,197.35,197.36,197.1,197.26,50707.0,170.1351,170.1437,169.9196,170.0575,50707.0
2016-09-29 13:45:00,197.3,197.3,196.95,197.12,77408.0,170.092,170.092,169.7903,169.9368,77408.0
2016-09-29 13:50:00,197.1,197.1,196.7,196.78,37971.0,169.9196,169.9196,169.5747,169.6437,37971.0
2016-09-29 13:55:00,196.76,196.76,196.54,196.76,43404.0,169.6265,169.6265,169.4368,169.6265,43404.0
2016-09-29 14:00:00,196.74,196.87,196.61,196.87,31873.0,169.6092,169.7213,169.4972,169.7213,31873.0
2016-09-29 14:05:00,196.9,197.09,196.9,197.06,41133.0,169.7472,169.911,169.7472,169.8851,41133.0
2016-09-29 14:10:00,197.03,197.1,196.93,197.04,44572.0,169.8592,169.9196,169.773,169.8679,44572.0
2016-09-29 14:15:00,197.14,197.39,197.13,197.33,35297.0,169.9541,170.1696,169.9454,170.1179,35297.0
2016-09-29 14:20:00,197.44,197.58,197.34,197.55,14235.0,170.2127,170.3334,170.1265,170.3075,14235.0
2016-09-29 14:25:00,197.56,197.8,197.43,197.78,16234.0,170.3161,170.5231,170.2041,170.5058,16234.0
2016-09-29 14:30:00,197.74,197.8,197.66,197.79,25453.0,170.4713,170.5231,170.4024,170.5144,25453.0
2016-09-29 14:35:00,197.82,198.03,197.81,197.88,11623.0,170.5403,170.7213,170.5317,170.592,11623.0
2016-09-29 14:40:00,197.91,197.95,197.73,197.77,13018.0,170.6179,170.6524,170.4627,170.4972,13018.0
2016-09-29 14:45:00,197.69,197.95,197.67,197.88,9590.0,170.4282,170.6524,170.411,170.592,9590.0
2016-09-29 14:50:00,197.89,197.91,197.72,197.72,10172.0,170.6006,170.6179,170.4541,170.4541,10172.0
2016-09-29 14:55:00,197.83,197.83,197.51,197.56,17162.0,170.5489,170.5489,170.273,170.3161,17162.0
2016-09-29 15:00:00,197.54,197.61,197.36,197.47,20621.0,170.2989,170.3593,170.1437,170.2386,20621.0
2016-09-29 15:05:00,197.47,197.57,197.39,197.57,12860.0,170.2386,170.3248,170.1696,170.3248,12860.0
2016-09-29 15:10:00,197.51,197.67,197.41,197.62,66857.0,170.273,170.411,170.1868,170.3679,66857.0
2016-09-29 15:15:00,197.61,197.61,197.39,197.4,7916.0,170.3593,170.3593,170.1696,170.1782,7916.0
2016-09-29 15:20:00,197.37,197.51,197.3,197.33,7115.0,170.1523,170.273,170.092,170.1179,7115.0
2016-09-29 15:25:00,197.35,197.56,197.08,197.55,35894.0,170.1351,170.3161,169.9023,170.3075,35894.0
2016-09-29 15:30:00,197.56,197.76,197.45,197.68,25669.0,170.3161,170.4886,170.2213,170.4196,25669.0
2016-09-29 15:35:00,197.63,197.73,197.59,197.73,7702.0,170.3765,170.4627,170.342,170.4627,7702.0
2016-09-29 15:40:00,197.76,197.8,197.39,197.56,9164.0,170.4886,170.5231,170.1696,170.3161,9164.0
2016-09-29 15:45:00,197.62,197.62,197.42,197.45,113876.0,170.3679,170.3679,170.1955,170.2213,113876.0
2016-09-29 15:50:00,197.44,197.5,197.29,197.42,24427.0,170.2127,170.2644,170.0834,170.1955,24427.0
2016-09-29 15:55:00,197.42,197.43,197.08,197.11,114148.0,170.1955,170.2041,169.9023,169.9282,114148.0
2016-09-30 09:30:00,198.01,198.45,198.01,198.2,61689.0,170.7041,171.0834,170.7041,170.8679,61689.0
2016-09-30 09:35:00,198.19,198.22,197.99,198.05,39175.0,170.8593,170.8851,170.6868,170.7386,39175.0
2016-09-30 09:40:00,198.03,198.16,197.93,198.06,24776.0,170.7213,170.8334,170.6351,170.7472,24776.0
2016-09-30 09:45:00,198.1,198.2,197.94,198.0,42646.0,170.7817,170.8679,170.6437,170.6955,42646.0
2016-09-30 09:50:00,198.02,198.14,197.75,197.79,38507.0,170.7127,170.8162,170.4799,170.5144,38507.0
2016-09-30 09:55:00,197.82,197.95,197.82,197.85,24091.0,170.5403,170.6524,170.5403,170.5662,24091.0
2016-09-30 10:00:00,197.87,198.08,197.85,198.08,29435.0,170.5834,170.7644,170.5662,170.7644,29435.0
2016-09-30 10:05:00,198.11,198.17,198.04,198.17,36938.0,170.7903,170.842,170.73,170.842,36938.0
2016-09-30 10:10:00,198.18,198.25,198.13,198.24,38939.0,170.8506,170.911,170.8075,170.9024,38939.0
2016-09-30 10:15:00,198.24,198.24,197.96,197.97,9660.0,170.9024,170.9024,170.661,170.6696,9660.0
2016-09-30 10:20:00,197.99,198.03,197.81,197.98,6048.0,170.6868,170.7213,170.5317,170.6782,6048.0
2016-09-30 10:25:00,197.9,198.1,197.9,198.1,4420.0,170.6093,170.7817,170.6093,170.7817,4420.0
2016-09-30 10:30:00,198.13,198.22,198.13,198.16,7389.0,170.8075,170.8851,170.8075,170.8334,7389.0
2016-09-30 10:35:00,198.2,198.26,198.07,198.08,24434.0,170.8679,170.9196,170.7558,170.7644,24434.0
2016-09-30 10:40:00,198.08,198.22,198.08,198.12,34355.0,170.7644,170.8851,170.7644,170.7989,34355.0
2016-09-30 10:45:00,198.17,198.2,198.06,198.08,16314.0,170.842,170.8679,170.7472,170.7644,16314.0
2016-09-30 10:50:00,198.14,198.22,198.12,198.16,5285.0,170.8162,170.8851,170.7989,170.8334,5285.0
2016-09-30 10:55:00,198.23,198.35,198.19,198.35,7921.0,170.8938,170.9972,170.8593,170.9972,7921.0
2016-09-30 11:00:00,198.35,198.57,198.33,198.56,10146.0,170.9972,171.1869,170.98,171.1782,10146.0
2016-09-30 11:05:00,198.58,198.61,198.52,198.54,12607.0,171.1955,171.2214,171.1438,171.161,12607.0
2016-09-30 11:10:00,198.66,198.97,198.66,198.97,24483.0,171.2645,171.5317,171.2645,171.5317,24483.0
2016-09-30 11:15:00,198.98,198.99,198.77,198.84,38060.0,171.5403,171.5489,171.3593,171.4196,38060.0
2016-09-30 11:20:00,198.87,198.92,198.84,198.84,20758.0,171.4455,171.4886,171.4196,171.4196,20758.0
2016-09-30 11:25:00,198.83,198.91,198.81,198.86,21846.0,171.411,171.48,171.3938,171.4369,21846.0
2016-09-30 11:30:00,198.91,198.96,198.78,198.78,19459.0,171.48,171.5231,171.3679,171.3679,19459.0
2016-09-30 11:35:00,198.79,198.81,198.7,198.71,7436.0,171.3765,171.3938,171.2989,171.3076,7436.0
2016-09-30 11:40:00,198.63,198.72,198.6,198.72,6876.0,171.2386,171.3162,171.2127,171.3162,6876.0
2016-09-30 11:45:00,198.7,198.74,198.68,198.74,9417.0,171.2989,171.3334,171.2817,171.3334,9417.0
2016-09-30 11:50:00,198.74,198.76,198.69,198.76,3953.0,171.3334,171.3507,171.2903,171.3507,3953.0
2016-09-30 11:55:00,198.75,198.78,198.67,198.69,31386.0,171.342,171.3679,171.2731,171.2903,31386.0
2016-09-30 12:00:00,198.67,198.76,198.65,198.72,11946.0,171.2731,171.3507,171.2558,171.3162,11946.0
2016-09-30 12:05:00,198.71,198.79,198.71,198.75,12508.0,171.3076,171.3765,171.3076,171.342,12508.0
2016-09-30 12:10:00,198.77,198.78,198.7,198.74,14208.0,171.3593,171.3679,171.2989,171.3334,14208.0
2016-09-30 12:15:00,198.77,198.82,198.75,198.81,11218.0,171.3593,171.4024,171.342,171.3938,11218.0
2016-09-30 12:20:00,198.81,198.83,198.78,198.82,17306.0,171.3938,171.411,171.3679,171.4024,17306.0
2016-09-30 12:25:00,198.85,198.93,198.85,198.9,10189.0,171.4283,171.4972,171.4283,171.4714,10189.0
2016-09-30 12:30:00,198.88,198.93,198.85,198.85,48231.0,171.4541,171.4972,171.4283,171.4283,48231.0
2016-09-30 12:35:00,198.86,198.95,198.84,198.95,12163.0,171.4369,171.5145,171.4196,171.5145,12163.0
2016-09-30 12:40:00,198.98,199.0,198.79,198.87,12954.0,171.5403,171.5576,171.3765,171.4455,12954.0
2016-09-30 12:45:00,198.91,198.91,198.83,198.83,16208.0,171.48,171.48,171.411,171.411,16208.0
2016-09-30 12:50:00,198.89,198.89,198.82,198.84,12939.0,171.4627,171.4627,171.4024,171.4196,12939.0
2016-09-30 12:55:00,198.84,198.91,198.78,198.79,26167.0,171.4196,171.48,171.3679,171.3765,26167.0
2016-09-30 13:00:00,198.76,198.87,198.76,198.86,61006.0,171.3507,171.4455,171.3507,171.4369,61006.0
2016-09-30 13:05:00,198.88,198.89,198.8,198.83,28767.0,171.4541,171.4627,171.3851,171.411,28767.0
2016-09-30 13:10:00,198.84,198.88,198.82,198.82,2988.0,171.4196,171.4541,171.4024,171.4024,2988.0
2016-09-30 13:15:00,198.83,198.87,198.73,198.78,7491.0,171.411,171.4455,171.3248,171.3679,7491.0
2016-09-30 13:20:00,198.77,198.83,198.74,198.77,2549.0,171.3593,171.411,171.3334,171.3593,2549.0
2016-09-30 13:25:00,198.75,198.77,198.65,198.66,3305.0,171.342,171.3593,171.2558,171.2645,3305.0
2016-09-30 13:30:00,198.68,198.7,198.61,198.7,7781.0,171.2817,171.2989,171.2214,171.2989,7781.0
2016-09-30 13:35:00,198.71,198.8,198.69,198.8,5132.0,171.3076,171.3851,171.2903,171.3851,5132.0
2016-09-30 13:40:00,198.83,198.92,198.76,198.92,11197.0,171.411,171.4886,171.3507,171.4886,11197.0
2016-09-30 13:45:00,198.89,198.95,198.89,198.93,5139.0,171.4627,171.5145,171.4627,171.4972,5139.0
2016-09-30 13:50:00,198.96,198.96,198.91,198.95,3472.0,171.5231,171.5231,171.48,171.5145,3472.0
2016-09-30 13:55:00,198.93,198.97,198.87,198.94,5365.0,171.4972,171.5317,171.4455,171.5058,5365.0
2016-09-30 14:00:00,198.9,198.96,198.89,198.95,3968.0,171.4714,171.5231,171.4627,171.5145,3968.0
2016-09-30 14:05:00,198.96,198.97,198.93,198.95,4222.0,171.5231,171.5317,171.4972,171.5145,4222.0
2016-09-30 14:10:00,198.94,199.09,198.93,199.0,7974.0,171.5058,171.6352,171.4972,171.5576,7974.0
2016-09-30 14:15:00,199.01,199.08,198.98,199.0,19718.0,171.5662,171.6265,171.5403,171.5576,19718.0
2016-09-30 14:20:00,199.05,199.06,198.99,199.03,9089.0,171.6007,171.6093,171.5489,171.5834,9089.0
2016-09-30 14:25:00,199.03,199.1,199.03,199.09,7493.0,171.5834,171.6438,171.5834,171.6352,7493.0
2016-09-30 14:30:00,199.09,199.15,199.08,199.11,9413.0,171.6352,171.6869,171.6265,171.6524,9413.0
2016-09-30 14:35:00,199.11,199.12,199.04,199.1,16961.0,171.6524,171.661,171.5921,171.6438,16961.0
2016-09-30 14:40:00,199.11,199.15,199.09,199.1,9548.0,171.6524,171.6869,171.6352,171.6438,9548.0
2016-09-30 14:45:00,199.11,199.15,199.11,199.14,7079.0,171.6524,171.6869,171.6524,171.6783,7079.0
2016-09-30 14:50:00,199.13,199.13,199.05,199.08,15629.0,171.6696,171.6696,171.6007,171.6265,15629.0
2016-09-30 14:55:00,199.12,199.14,199.09,199.12,1927.0,171.661,171.6783,171.6352,171.661,1927.0
2016-09-30 15:00:00,199.16,199.25,199.15,199.2,10833.0,171.6955,171.7731,171.6869,171.73,10833.0
2016-09-30 15:05:00,199.21,199.23,199.19,199.21,4188.0,171.7386,171.7559,171.7214,171.7386,4188.0
2016-09-30 15:10:00,199.19,199.26,199.19,199.25,125760.0,171.7214,171.7817,171.7214,171.7731,125760.0
2016-09-30 15:15:00,199.25,199.34,199.22,199.25,99359.0,171.7731,171.8507,171.7472,171.7731,99359.0
2016-09-30 15:20:00,199.25,199.27,199.19,199.22,67464.0,171.7731,171.7903,171.7214,171.7472,67464.0
2016-09-30 15:25:00,199.23,199.27,199.16,199.18,45791.0,171.7559,171.7903,171.6955,171.7127,45791.0
2016-09-30 15:30:00,199.17,199.23,199.09,199.13,145118.0,171.7041,171.7559,171.6352,171.6696,145118.0
2016-09-30 15:35:00,199.14,199.19,199.1,199.1,32581.0,171.6783,171.7214,171.6438,171.6438,32581.0
2016-09-30 15:40:00,199.1,199.26,199.07,199.25,207500.0,171.6438,171.7817,171.6179,171.7731,207500.0
2016-09-30 15:45:00,199.26,199.27,199.07,199.13,130325.0,171.7817,171.7903,171.6179,171.6696,130325.0
2016-09-30 15:50:00,199.14,199.21,199.09,199.11,125913.0,171.6783,171.7386,171.6352,171.6524,125913.0
2016-09-30 15:55:00,199.1,199.11,198.6,198.65,521679.0,171.6438,171.6524,171.2127,171.2558,521679.0
2016-10-03 09:30:00,198.18,198.19,197.86,198.06,63177.0,170.8506,170.8593,170.5748,170.7472,63177.0
2016-10-03 09:35:00,198.03,198.08,197.87,197.98,25974.0,170.7213,170.7644,170.5834,170.6782,25974.0
2016-10-03 09:40:00,197.93,197.98,197.77,197.77,23132.0,170.6351,170.6782,170.4972,170.4972,23132.0
2016-10-03 09:45:00,197.75,197.86,197.67,197.69,29672.0,170.4799,170.5748,170.411,170.4282,29672.0
2016-10-03 09:50:00,197.69,197.86,197.67,197.81,30587.0,170.4282,170.5748,170.411,170.5317,30587.0
2016-10-03 09:55:00,197.83,197.86,197.76,197.81,15670.0,170.5489,170.5748,170.4886,170.5317,15670.0
2016-10-03 10:00:00,197.81,198.21,197.81,197.97,86051.0,170.5317,170.8765,170.5317,170.6696,86051.0
2016-10-03 10:05:00,197.99,198.01,197.7,197.98,40817.0,170.6868,170.7041,170.4368,170.6782,40817.0
2016-10-03 10:10:00,197.92,198.03,197.88,198.03,3936.0,170.6265,170.7213,170.592,170.7213,3936.0
2016-10-03 10:15:00,198.0,198.0,197.82,197.93,11478.0,170.6955,170.6955,170.5403,170.6351,11478.0
2016-10-03 10:20:00,197.95,197.97,197.84,197.91,5525.0,170.6524,170.6696,170.5575,170.6179,5525.0
2016-10-03 10:25:00,197.88,198.05,197.83,197.91,8266.0,170.592,170.7386,170.5489,170.6179,8266.0
2016-10-03 10:30:00,197.86,198.11,197.86,198.1,21942.0,170.5748,170.7903,170.5748,170.7817,21942.0
2016-10-03 10:35:00,198.1,198.16,198.0,198.12,24479.0,170.7817,170.8334,170.6955,170.7989,24479.0
2016-10-03 10:40:00,198.08,198.17,198.01,198.15,3432.0,170.7644,170.842,170.7041,170.8248,3432.0
2016-10-03 10:45:00,198.17,198.24,198.09,198.24,8450.0,170.842,170.9024,170.7731,170.9024,8450.0
2016-10-03 10:50:00,198.25,198.35,198.17,198.21,12311.0,170.911,170.9972,170.842,170.8765,12311.0
2016-10-03 10:55:00,198.26,198.26,198.14,198.14,7709.0,170.9196,170.9196,170.8162,170.8162,7709.0
2016-10-03 11:00:00,198.14,198.14,198.01,198.01,16274.0,170.8162,170.8162,170.7041,170.7041,16274.0
2016-10-03 11:05:00,198.0,198.02,197.95,197.97,5533.0,170.6955,170.7127,170.6524,170.6696,5533.0
2016-10-03 11:10:00,197.96,198.03,197.93,198.03,5405.0,170.661,170.7213,170.6351,170.7213,5405.0
2016-10-03 11:15:00,198.0,198.0,197.84,197.91,12326.0,170.6955,170.6955,170.5575,170.6179,12326.0
2016-10-03 11:20:00,197.92,198.02,197.9,197.99,22234.0,170.6265,170.7127,170.6093,170.6868,22234.0
2016-10-03 11:25:00,197.98,198.04,197.93,197.96,18984.0,170.6782,170.73,170.6351,170.661,18984.0
2016-10-03 11:30:00,197.95,197.99,197.91,197.97,3666.0,170.6524,170.6868,170.6179,170.6696,3666.0
2016-10-03 11:35:00,197.99,197.99,197.76,197.8,8565.0,170.6868,170.6868,170.4886,170.5231,8565.0
2016-10-03 11:40:00,197.81,197.95,197.8,197.93,53920.0,170.5317,170.6524,170.5231,170.6351,53920.0
2016-10-03 11:45:00,197.95,197.95,197.75,197.75,5669.0,170.6524,170.6524,170.4799,170.4799,5669.0
2016-10-03 11:50:00,197.74,197.74,197.59,197.61,11311.0,170.4713,170.4713,170.342,170.3593,11311.0
2016-10-03 11:55:00,197.54,197.76,197.53,197.76,8790.0,170.2989,170.4886,170.2903,170.4886,8790.0
2016-10-03 12:00:00,197.69,197.8,197.69,197.72,6990.0,170.4282,170.5231,170.4282,170.4541,6990.0
2016-10-03 12:05:00,197.72,197.86,197.72,197.82,12206.0,170.4541,170.5748,170.4541,170.5403,12206.0
2016-10-03 12:10:00,197.82,197.82,197.7,197.72,20215.0,170.5403,170.5403,170.4368,170.4541,20215.0
2016-10-03 12:15:00,197.71,197.71,197.61,197.69,17236.0,170.4455,170.4455,170.3593,170.4282,17236.0
2016-10-03 12:20:00,197.66,197.66,197.48,197.54,33706.0,170.4024,170.4024,170.2472,170.2989,33706.0
2016-10-03 12:25:00,197.56,197.61,197.45,197.61,28568.0,170.3161,170.3593,170.2213,170.3593,28568.0
2016-10-03 12:30:00,197.55,197.59,197.47,197.56,4603.0,170.3075,170.342,170.2386,170.3161,4603.0
2016-10-03 12:35:00,197.63,197.63,197.54,197.55,16081.0,170.3765,170.3765,170.2989,170.3075,16081.0
2016-10-03 12:40:00,197.57,197.7,197.57,197.7,18669.0,170.3248,170.4368,170.3248,170.4368,18669.0
2016-10-03 12:45:00,197.68,197.72,197.65,197.7,1278.0,170.4196,170.4541,170.3937,170.4368,1278.0
2016-10-03 12:50:00,197.67,197.75,197.67,197.72,2208.0,170.411,170.4799,170.411,170.4541,2208.0
2016-10-03 12:55:00,197.69,197.82,197.66,197.81,2790.0,170.4282,170.5403,170.4024,170.5317,2790.0
2016-10-03 13:00:00,197.87,197.87,197.74,197.77,19710.0,170.5834,170.5834,170.4713,170.4972,19710.0
2016-10-03 13:05:00,197.73,197.74,197.7,197.73,4969.0,170.4627,170.4713,170.4368,170.4627,4969.0
2016-10-03 13:10:00,197.73,197.81,197.57,197.81,25438.0,170.4627,170.5317,170.3248,170.5317,25438.0
2016-10-03 13:15:00,197.8,197.8,197.63,197.67,11561.0,170.5231,170.5231,170.3765,170.411,11561.0
2016-10-03 13:20:00,197.74,197.87,197.74,197.87,9536.0,170.4713,170.5834,170.4713,170.5834,9536.0
2016-10-03 13:25:00,197.87,197.87,197.78,197.84,12811.0,170.5834,170.5834,170.5058,170.5575,12811.0
2016-10-03 13:30:00,197.78,197.9,197.78,197.9,9764.0,170.5058,170.6093,170.5058,170.6093,9764.0
2016-10-03 13:35:00,197.93,197.93,197.82,197.82,13560.0,170.6351,170.6351,170.5403,170.5403,13560.0
2016-10-03 13:40:00,197.85,197.85,197.72,197.73,15865.0,170.5662,170.5662,170.4541,170.4627,15865.0
2016-10-03 13:45:00,197.81,197.84,197.78,197.78,8982.0,170.5317,170.5575,170.5058,170.5058,8982.0
2016-10-03 13:50:00,197.81,197.86,197.71,197.76,15655.0,170.5317,170.5748,170.4455,170.4886,15655.0
2016-10-03 13:55:00,197.76,197.91,197.76,197.91,12823.0,170.4886,170.6179,170.4886,170.6179,12823.0
2016-10-03 14:00:00,197.89,198.06,197.88,198.04,40633.0,170.6006,170.7472,170.592,170.73,40633.0
2016-10-03 14:05:00,198.02,198.04,197.97,197.97,17737.0,170.7127,170.73,170.6696,170.6696,17737.0
2016-10-03 14:10:00,197.96,197.98,197.93,197.93,4549.0,170.661,170.6782,170.6351,170.6351,4549.0
2016-10-03 14:15:00,197.97,197.99,197.91,197.92,4995.0,170.6696,170.6868,170.6179,170.6265,4995.0
2016-10-03 14:20:00,197.91,198.02,197.9,197.99,5815.0,170.6179,170.7127,170.6093,170.6868,5815.0
2016-10-03 14:25:00,198.02,198.05,197.92,197.92,82377.0,170.7127,170.7386,170.6265,170.6265,82377.0
2016-10-03 14:30:00,197.94,198.0,197.89,197.99,12440.0,170.6437,170.6955,170.6006,170.6868,12440.0
2016-10-03 14:35:00,198.0,198.0,197.8,197.81,13586.0,170.6955,170.6955,170.5231,170.5317,13586.0
2016-10-03 14:40:00,197.83,197.88,197.78,197.82,176221.0,170.5489,170.592,170.5058,170.5403,176221.0
2016-10-03 14:45:00,197.79,197.84,197.75,197.77,15477.0,170.5144,170.5575,170.4799,170.4972,15477.0
2016-10-03 14:50:00,197.77,197.79,197.69,197.72,14710.0,170.4972,170.5144,170.4282,170.4541,14710.0
2016-10-03 14:55:00,197.73,197.86,197.61,197.85,23935.0,170.4627,170.5748,170.3593,170.5662,23935.0
2016-10-03 15:00:00,197.87,197.87,197.75,197.76,49423.0,170.5834,170.5834,170.4799,170.4886,49423.0
2016-10-03 15:05:00,197.75,197.83,197.73,197.8,39053.0,170.4799,170.5489,170.4627,170.5231,39053.0
2016-10-03 15:10:00,197.81,197.9,197.78,197.89,15748.0,170.5317,170.6093,170.5058,170.6006,15748.0
2016-10-03 15:15:00,197.92,197.94,197.83,197.94,44684.0,170.6265,170.6437,170.5489,170.6437,44684.0
2016-10-03 15:20:00,197.95,197.95,197.84,197.84,36092.0,170.6524,170.6524,170.5575,170.5575,36092.0
2016-10-03 15:25:00,197.84,197.91,197.84,197.88,115119.0,170.5575,170.6179,170.5575,170.592,115119.0
2016-10-03 15:30:00,197.86,198.0,197.86,198.0,24025.0,170.5748,170.6955,170.5748,170.6955,24025.0
2016-10-03 15:35:00,198.0,198.11,197.97,198.04,44653.0,170.6955,170.7903,170.6696,170.73,44653.0
2016-10-03 15:40:00,198.08,198.27,198.05,198.21,29200.0,170.7644,170.9282,170.7386,170.8765,29200.0
2016-10-03 15:45:00,198.21,198.24,198.1,198.12,31658.0,170.8765,170.9024,170.7817,170.7989,31658.0
2016-10-03 15:50:00,198.14,198.18,198.09,198.09,45445.0,170.8162,170.8506,170.7731,170.7731,45445.0
2016-10-03 15:55:00,198.06,198.16,197.98,198.04,88829.0,170.7472,170.8334,170.6782,170.73,88829.0
2016-10-04 09:30:00,198.25,198.42,198.24,198.25,82149.0,170.911,171.0576,170.9024,170.911,82149.0
2016-10-04 09:35:00,198.25,198.37,198.19,198.3,95339.0,170.911,171.0144,170.8593,170.9541,95339.0
2016-10-04 09:40:00,198.38,198.47,198.24,198.33,35818.0,171.0231,171.1007,170.9024,170.98,35818.0
2016-10-04 09:45:00,198.38,198.47,198.32,198.42,15394.0,171.0231,171.1007,170.9713,171.0576,15394.0
2016-10-04 09:50:00,198.36,198.41,198.33,198.33,7535.0,171.0058,171.0489,170.98,170.98,7535.0
2016-10-04 09:55:00,198.39,198.4,198.27,198.33,57546.0,171.0317,171.0403,170.9282,170.98,57546.0
2016-10-04 10:00:00,198.31,198.32,198.15,198.22,17312.0,170.9627,170.9713,170.8248,170.8851,17312.0
2016-10-04 10:05:00,198.27,198.27,198.15,198.15,6201.0,170.9282,170.9282,170.8248,170.8248,6201.0
2016-10-04 10:10:00,198.13,198.13,197.6,197.7,47762.0,170.8075,170.8075,170.3506,170.4368,47762.0
2016-10-04 10:15:00,197.68,197.68,197.56,197.6,40251.0,170.4196,170.4196,170.3161,170.3506,40251.0
2016-10-04 10:20:00,197.61,197.83,197.6,197.79,21558.0,170.3593,170.5489,170.3506,170.5144,21558.0
2016-10-04 10:25:00,197.79,197.9,197.74,197.89,23995.0,170.5144,170.6093,170.4713,170.6006,23995.0
2016-10-04 10:30:00,197.88,198.01,197.88,198.01,16654.0,170.592,170.7041,170.592,170.7041,16654.0
2016-10-04 10:35:00,197.99,198.17,197.94,198.16,11348.0,170.6868,170.842,170.6437,170.8334,11348.0
2016-10-04 10:40:00,198.16,198.39,198.16,198.29,16188.0,170.8334,171.0317,170.8334,170.9455,16188.0
2016-10-04 10:45:00,198.31,198.34,198.22,198.29,9625.0,170.9627,170.9886,170.8851,170.9455,9625.0
2016-10-04 10:50:00,198.27,198.34,198.2,198.26,7600.0,170.9282,170.9886,170.8679,170.9196,7600.0
2016-10-04 10:55:00,198.2,198.22,198.14,198.15,12660.0,170.8679,170.8851,170.8162,170.8248,12660.0
2016-10-04 11:00:00,198.17,198.17,197.6,197.6,31981.0,170.842,170.842,170.3506,170.3506,31981.0
2016-10-04 11:05:00,197.57,197.72,197.54,197.65,41895.0,170.3248,170.4541,170.2989,170.3937,41895.0
2016-10-04 11:10:00,197.61,197.65,197.52,197.57,38941.0,170.3593,170.3937,170.2817,170.3248,38941.0
2016-10-04 11:15:00,197.54,197.54,197.29,197.4,39062.0,170.2989,170.2989,170.0834,170.1782,39062.0
2016-10-04 11:20:00,197.39,197.78,197.39,197.72,29373.0,170.1696,170.5058,170.1696,170.4541,29373.0
2016-10-04 11:25:00,197.75,197.9,197.72,197.86,22109.0,170.4799,170.6093,170.4541,170.5748,22109.0
2016-10-04 11:30:00,197.88,197.95,197.75,197.94,28705.0,170.592,170.6524,170.4799,170.6437,28705.0
2016-10-04 11:35:00,198.01,198.31,197.71,197.71,44130.0,170.7041,170.9627,170.4455,170.4455,44130.0
2016-10-04 11:40:00,197.77,198.1,197.72,197.94,68278.0,170.4972,170.7817,170.4541,170.6437,68278.0
2016-10-04 11:45:00,197.96,198.17,197.81,198.0,70054.0,170.661,170.842,170.5317,170.6955,70054.0
2016-10-04 11:50:00,197.92,198.05,197.62,197.67,28937.0,170.6265,170.7386,170.3679,170.411,28937.0
2016-10-04 11:55:00,197.72,197.77,197.57,197.73,38890.0,170.4541,170.4972,170.3248,170.4627,38890.0
2016-10-04 12:00:00,197.65,197.83,197.65,197.69,41196.0,170.3937,170.5489,170.3937,170.4282,41196.0
2016-10-04 12:05:00,197.75,197.8,197.58,197.65,29311.0,170.4799,170.5231,170.3334,170.3937,29311.0
2016-10-04 12:10:00,197.63,197.77,197.49,197.61,20369.0,170.3765,170.4972,170.2558,170.3593,20369.0
2016-10-04 12:15:00,197.66,197.92,197.61,197.8,23129.0,170.4024,170.6265,170.3593,170.5231,23129.0
2016-10-04 12:20:00,197.79,197.8,197.7,197.7,4794.0,170.5144,170.5231,170.4368,170.4368,4794.0
2016-10-04 12:25:00,197.69,197.81,197.66,197.71,35582.0,170.4282,170.5317,170.4024,170.4455,35582.0
2016-10-04 12:30:00,197.69,197.69,197.52,197.6,12589.0,170.4282,170.4282,170.2817,170.3506,12589.0
2016-10-04 12:35:00,197.61,197.87,197.6,197.79,30990.0,170.3593,170.5834,170.3506,170.5144,30990.0
2016-10-04 12:40:00,197.81,197.87,197.78,197.78,28118.0,170.5317,170.5834,170.5058,170.5058,28118.0
2016-10-04 12:45:00,197.83,197.83,197.56,197.61,22296.0,170.5489,170.5489,170.3161,170.3593,22296.0
2016-10-04 12:50:00,197.61,197.63,197.41,197.49,61780.0,170.3593,170.3765,170.1868,170.2558,61780.0
2016-10-04 12:55:00,197.55,197.55,197.44,197.47,29465.0,170.3075,170.3075,170.2127,170.2386,29465.0
2016-10-04 13:00:00,197.45,197.5,197.39,197.39,152459.0,170.2213,170.2644,170.1696,170.1696,152459.0
2016-10-04 13:05:00,197.4,197.47,197.11,197.12,77348.0,170.1782,170.2386,169.9282,169.9368,77348.0
2016-10-04 13:10:00,197.1,197.2,197.1,197.19,10261.0,169.9196,170.0058,169.9196,169.9972,10261.0
2016-10-04 13:15:00,197.2,197.23,197.1,197.19,4568.0,170.0058,170.0317,169.9196,169.9972,4568.0
2016-10-04 13:20:00,197.23,197.23,196.74,196.76,32121.0,170.0317,170.0317,169.6092,169.6265,32121.0
2016-10-04 13:25:00,196.77,196.9,196.72,196.9,22654.0,169.6351,169.7472,169.592,169.7472,22654.0
2016-10-04 13:30:00,196.92,196.99,196.84,196.99,34510.0,169.7644,169.8248,169.6954,169.8248,34510.0
2016-10-04 13:35:00,196.98,197.09,196.96,197.06,28665.0,169.8161,169.911,169.7989,169.8851,28665.0
2016-10-04 13:40:00,197.02,197.04,196.94,196.94,7502.0,169.8506,169.8679,169.7816,169.7816,7502.0
2016-10-04 13:45:00,196.95,197.02,196.94,197.02,3461.0,169.7903,169.8506,169.7816,169.8506,3461.0
2016-10-04 13:50:00,197.05,197.07,196.93,196.93,6778.0,169.8765,169.8937,169.773,169.773,6778.0
2016-10-04 13:55:00,196.95,197.0,196.92,196.92,4276.0,169.7903,169.8334,169.7644,169.7644,4276.0
2016-10-04 14:00:00,196.91,196.99,196.88,196.99,5417.0,169.7558,169.8248,169.7299,169.8248,5417.0
2016-10-04 14:05:00,197.05,197.14,197.01,197.06,13688.0,169.8765,169.9541,169.842,169.8851,13688.0
2016-10-04 14:10:00,197.02,197.13,197.02,197.08,8320.0,169.8506,169.9454,169.8506,169.9023,8320.0
2016-10-04 14:15:00,197.1,197.1,196.96,196.96,5039.0,169.9196,169.9196,169.7989,169.7989,5039.0
2016-10-04 14:20:00,196.95,196.99,196.75,196.92,36672.0,169.7903,169.8248,169.6178,169.7644,36672.0
2016-10-04 14:25:00,196.92,196.92,196.7,196.82,73280.0,169.7644,169.7644,169.5747,169.6782,73280.0
2016-10-04 14:30:00,196.82,197.01,196.8,197.0,12803.0,169.6782,169.842,169.661,169.8334,12803.0
2016-10-04 14:35:00,196.98,196.98,196.91,196.96,11276.0,169.8161,169.8161,169.7558,169.7989,11276.0
2016-10-04 14:40:00,196.94,196.98,196.86,196.89,17033.0,169.7816,169.8161,169.7127,169.7385,17033.0
2016-10-04 14:45:00,196.89,196.91,196.74,196.74,89002.0,169.7385,169.7558,169.6092,169.6092,89002.0
2016-10-04 14:50:00,196.73,196.82,196.68,196.77,8434.0,169.6006,169.6782,169.5575,169.6351,8434.0
2016-10-04 14:55:00,196.77,196.78,196.48,196.52,64140.0,169.6351,169.6437,169.3851,169.4196,64140.0
2016-10-04 15:00:00,196.52,196.64,196.52,196.61,9212.0,169.4196,169.523,169.4196,169.4972,9212.0
2016-10-04 15:05:00,196.61,196.8,196.58,196.65,23542.0,169.4972,169.661,169.4713,169.5316,23542.0
2016-10-04 15:10:00,196.68,196.69,196.6,196.65,8980.0,169.5575,169.5661,169.4885,169.5316,8980.0
2016-10-04 15:15:00,196.64,196.73,196.64,196.71,11928.0,169.523,169.6006,169.523,169.5834,11928.0
2016-10-04 15:20:00,196.74,196.9,196.74,196.86,17009.0,169.6092,169.7472,169.6092,169.7127,17009.0
2016-10-04 15:25:00,196.89,197.09,196.88,197.06,11877.0,169.7385,169.911,169.7299,169.8851,11877.0
2016-10-04 15:30:00,197.11,197.17,197.04,197.17,16395.0,169.9282,169.9799,169.8679,169.9799,16395.0
2016-10-04 15:35:00,197.15,197.18,197.06,197.15,15469.0,169.9627,169.9886,169.8851,169.9627,15469.0
2016-10-04 15:40:00,197.24,197.33,197.21,197.29,29822.0,170.0403,170.1179,170.0144,170.0834,29822.0
2016-10-04 15:45:00,197.26,197.26,197.07,197.07,52437.0,170.0575,170.0575,169.8937,169.8937,52437.0
2016-10-04 15:50:00,197.08,197.14,196.98,197.14,34368.0,169.9023,169.9541,169.8161,169.9541,34368.0
2016-10-04 15:55:00,197.13,197.15,196.98,197.14,120567.0,169.9454,169.9627,169.8161,169.9541,120567.0
2016-10-05 09:30:00,197.77,197.91,197.77,197.9,55668.0,170.4972,170.6179,170.4972,170.6093,55668.0
2016-10-05 09:35:00,197.87,198.03,197.87,197.92,48788.0,170.5834,170.7213,170.5834,170.6265,48788.0
2016-10-05 09:40:00,197.96,198.05,197.94,198.01,12891.0,170.661,170.7386,170.6437,170.7041,12891.0
2016-10-05 09:45:00,198.05,198.1,197.98,198.03,21584.0,170.7386,170.7817,170.6782,170.7213,21584.0
2016-10-05 09:50:00,198.04,198.04,197.98,197.99,9117.0,170.73,170.73,170.6782,170.6868,9117.0
2016-10-05 09:55:00,198.0,198.04,197.94,198.03,7265.0,170.6955,170.73,170.6437,170.7213,7265.0
2016-10-05 10:00:00,198.05,198.11,197.87,198.07,34877.0,170.7386,170.7903,170.5834,170.7558,34877.0
2016-10-05 10:05:00,198.13,198.23,198.08,198.19,11002.0,170.8075,170.8938,170.7644,170.8593,11002.0
2016-10-05 10:10:00,198.17,198.2,198.06,198.07,4088.0,170.842,170.8679,170.7472,170.7558,4088.0
2016-10-05 10:15:00,198.07,198.08,197.9,197.9,14079.0,170.7558,170.7644,170.6093,170.6093,14079.0
2016-10-05 10:20:00,197.88,197.91,197.84,197.88,7707.0,170.592,170.6179,170.5575,170.592,7707.0
2016-10-05 10:25:00,197.91,198.08,197.91,198.08,4691.0,170.6179,170.7644,170.6179,170.7644,4691.0
2016-10-05 10:30:00,198.07,198.09,197.92,198.0,8950.0,170.7558,170.7731,170.6265,170.6955,8950.0
2016-10-05 10:35:00,198.04,198.21,198.04,198.15,17891.0,170.73,170.8765,170.73,170.8248,17891.0
2016-10-05 10:40:00,198.15,198.18,197.84,197.88,13853.0,170.8248,170.8506,170.5575,170.592,13853.0
2016-10-05 10:45:00,197.95,197.98,197.72,197.72,8883.0,170.6524,170.6782,170.4541,170.4541,8883.0
2016-10-05 10:50:00,197.82,197.97,197.82,197.94,11421.0,170.5403,170.6696,170.5403,170.6437,11421.0
2016-10-05 10:55:00,197.94,197.98,197.93,197.95,4875.0,170.6437,170.6782,170.6351,170.6524,4875.0
2016-10-05 11:00:00,197.97,198.07,197.94,198.06,4959.0,170.6696,170.7558,170.6437,170.7472,4959.0
2016-10-05 11:05:00,198.1,198.18,198.08,198.16,11730.0,170.7817,170.8506,170.7644,170.8334,11730.0
2016-10-05 11:10:00,198.18,198.2,198.08,198.09,18766.0,170.8506,170.8679,170.7644,170.7731,18766.0
2016-10-05 11:15:00,198.09,198.17,198.03,198.03,3396.0,170.7731,170.842,170.7213,170.7213,3396.0
2016-10-05 11:20:00,198.06,198.06,197.98,198.06,3802.0,170.7472,170.7472,170.6782,170.7472,3802.0
2016-10-05 11:25:00,198.08,198.12,198.03,198.12,5093.0,170.7644,170.7989,170.7213,170.7989,5093.0
2016-10-05 11:30:00,198.14,198.15,198.07,198.07,6549.0,170.8162,170.8248,170.7558,170.7558,6549.0
2016-10-05 11:35:00,198.12,198.13,198.0,198.12,2630.0,170.7989,170.8075,170.6955,170.7989,2630.0
2016-10-05 11:40:00,198.05,198.15,198.0,198.15,4737.0,170.7386,170.8248,170.6955,170.8248,4737.0
2016-10-05 11:45:00,198.16,198.24,198.16,198.18,13384.0,170.8334,170.9024,170.8334,170.8506,13384.0
2016-10-05 11:50:00,198.19,198.21,198.15,198.18,2730.0,170.8593,170.8765,170.8248,170.8506,2730.0
2016-10-05 11:55:00,198.18,198.18,198.07,198.09,3802.0,170.8506,170.8506,170.7558,170.7731,3802.0
2016-10-05 12:00:00,198.14,198.21,198.12,198.17,5487.0,170.8162,170.8765,170.7989,170.842,5487.0
2016-10-05 12:05:00,198.18,198.34,198.18,198.23,17079.0,170.8506,170.9886,170.8506,170.8938,17079.0
2016-10-05 12:10:00,198.25,198.29,198.24,198.25,15768.0,170.911,170.9455,170.9024,170.911,15768.0
2016-10-05 12:15:00,198.23,198.27,198.23,198.25,4462.0,170.8938,170.9282,170.8938,170.911,4462.0
2016-10-05 12:20:00,198.22,198.25,198.18,198.21,3755.0,170.8851,170.911,170.8506,170.8765,3755.0
2016-10-05 12:25:00,198.2,198.24,198.18,198.18,11973.0,170.8679,170.9024,170.8506,170.8506,11973.0
2016-10-05 12:30:00,198.2,198.24,198.17,198.19,5356.0,170.8679,170.9024,170.842,170.8593,5356.0
2016-10-05 12:35:00,198.21,198.21,198.16,198.19,19649.0,170.8765,170.8765,170.8334,170.8593,19649.0
2016-10-05 12:40:00,198.21,198.21,198.18,198.21,2502.0,170.8765,170.8765,170.8506,170.8765,2502.0
2016-10-05 12:45:00,198.19,198.25,198.19,198.19,11517.0,170.8593,170.911,170.8593,170.8593,11517.0
2016-10-05 12:50:00,198.21,198.23,198.2,198.21,2542.0,170.8765,170.8938,170.8679,170.8765,2542.0
2016-10-05 12:55:00,198.21,198.22,198.14,198.18,2217.0,170.8765,170.8851,170.8162,170.8506,2217.0
2016-10-05 13:00:00,198.18,198.28,198.18,198.28,1296.0,170.8506,170.9369,170.8506,170.9369,1296.0
2016-10-05 13:05:00,198.23,198.31,198.23,198.28,6523.0,170.8938,170.9627,170.8938,170.9369,6523.0
2016-10-05 13:10:00,198.25,198.25,198.14,198.14,3123.0,170.911,170.911,170.8162,170.8162,3123.0
2016-10-05 13:15:00,198.1,198.18,198.09,198.18,1909.0,170.7817,170.8506,170.7731,170.8506,1909.0
2016-10-05 13:20:00,198.19,198.19,198.12,198.12,2759.0,170.8593,170.8593,170.7989,170.7989,2759.0
2016-10-05 13:25:00,198.13,198.15,198.09,198.14,7783.0,170.8075,170.8248,170.7731,170.8162,7783.0
2016-10-05 13:30:00,198.12,198.16,198.11,198.15,7296.0,170.7989,170.8334,170.7903,170.8248,7296.0
2016-10-05 13:35:00,198.14,198.2,198.14,198.16,4977.0,170.8162,170.8679,170.8162,170.8334,4977.0
2016-10-05 13:40:00,198.21,198.21,198.19,198.19,275.0,170.8765,170.8765,170.8593,170.8593,275.0
2016-10-05 13:45:00,198.21,198.23,198.16,198.23,7269.0,170.8765,170.8938,170.8334,170.8938,7269.0
2016-10-05 13:50:00,198.22,198.3,198.21,198.28,13451.0,170.8851,170.9541,170.8765,170.9369,13451.0
2016-10-05 13:55:00,198.27,198.33,198.27,198.3,6364.0,170.9282,170.98,170.9282,170.9541,6364.0
2016-10-05 14:00:00,198.29,198.32,198.24,198.25,3974.0,170.9455,170.9713,170.9024,170.911,3974.0
2016-10-05 14:05:00,198.26,198.28,198.21,198.21,4176.0,170.9196,170.9369,170.8765,170.8765,4176.0
2016-10-05 14:10:00,198.23,198.29,198.2,198.23,5578.0,170.8938,170.9455,170.8679,170.8938,5578.0
2016-10-05 14:15:00,198.25,198.28,198.21,198.24,7829.0,170.911,170.9369,170.8765,170.9024,7829.0
2016-10-05 14:20:00,198.26,198.3,198.24,198.27,15018.0,170.9196,170.9541,170.9024,170.9282,15018.0
2016-10-05 14:25:00,198.28,198.29,198.19,198.2,5678.0,170.9369,170.9455,170.8593,170.8679,5678.0
2016-10-05 14:30:00,198.19,198.26,198.19,198.22,7576.0,170.8593,170.9196,170.8593,170.8851,7576.0
2016-10-05 14:35:00,198.19,198.22,198.15,198.2,7746.0,170.8593,170.8851,170.8248,170.8679,7746.0
2016-10-05 14:40:00,198.25,198.29,198.24,198.24,4605.0,170.911,170.9455,170.9024,170.9024,4605.0
2016-10-05 14:45:00,198.25,198.29,198.23,198.28,7730.0,170.911,170.9455,170.8938,170.9369,7730.0
2016-10-05 14:50:00,198.31,198.31,198.25,198.27,4586.0,170.9627,170.9627,170.911,170.9282,4586.0
2016-10-05 14:55:00,198.25,198.31,198.23,198.31,2774.0,170.911,170.9627,170.8938,170.9627,2774.0
2016-10-05 15:00:00,198.29,198.44,198.29,198.44,6827.0,170.9455,171.0748,170.9455,171.0748,6827.0
2016-10-05 15:05:00,198.44,198.44,198.38,198.38,15127.0,171.0748,171.0748,171.0231,171.0231,15127.0
2016-10-05 15:10:00,198.4,198.4,198.34,198.35,6053.0,171.0403,171.0403,170.9886,170.9972,6053.0
2016-10-05 15:15:00,198.34,198.34,198.15,198.18,13806.0,170.9886,170.9886,170.8248,170.8506,13806.0
2016-10-05 15:20:00,198.15,198.15,198.03,198.1,113382.0,170.8248,170.8248,170.7213,170.7817,113382.0
2016-10-05 15:25:00,198.09,198.11,198.0,198.03,5999.0,170.7731,170.7903,170.6955,170.7213,5999.0
2016-10-05 15:30:00,198.0,198.13,198.0,198.13,20964.0,170.6955,170.8075,170.6955,170.8075,20964.0
2016-10-05 15:35:00,198.11,198.15,198.09,198.1,29761.0,170.7903,170.8248,170.7731,170.7817,29761.0
2016-10-05 15:40:00,198.13,198.16,198.04,198.11,21100.0,170.8075,170.8334,170.73,170.7903,21100.0
2016-10-05 15:45:00,198.11,198.11,197.98,197.99,50008.0,170.7903,170.7903,170.6782,170.6868,50008.0
2016-10-05 15:50:00,198.0,198.07,197.96,197.96,42963.0,170.6955,170.7558,170.661,170.661,42963.0
2016-10-05 15:55:00,197.96,198.07,197.94,198.0,60105.0,170.661,170.7558,170.6437,170.6955,60105.0
2016-10-06 09:30:00,197.74,197.91,197.62,197.62,38203.0,170.4713,170.6179,170.3679,170.3679,38203.0
2016-10-06 09:35:00,197.52,197.6,197.37,197.42,16060.0,170.2817,170.3506,170.1523,170.1955,16060.0
2016-10-06 09:40:00,197.45,197.52,197.37,197.51,30323.0,170.2213,170.2817,170.1523,170.273,30323.0
2016-10-06 09:45:00,197.52,197.55,197.46,197.5,4983.0,170.2817,170.3075,170.2299,170.2644,4983.0
2016-10-06 09:50:00,197.47,197.47,197.31,197.34,16271.0,170.2386,170.2386,170.1006,170.1265,16271.0
2016-10-06 09:55:00,197.31,197.48,197.28,197.45,19930.0,170.1006,170.2472,170.0748,170.2213,19930.0
2016-10-06 10:00:00,197.44,197.54,197.42,197.53,23209.0,170.2127,170.2989,170.1955,170.2903,23209.0
2016-10-06 10:05:00,197.54,197.54,197.41,197.43,6298.0,170.2989,170.2989,170.1868,170.2041,6298.0
2016-10-06 10:10:00,197.4,197.5,197.4,197.47,8094.0,170.1782,170.2644,170.1782,170.2386,8094.0
2016-10-06 10:15:00,197.51,197.57,197.45,197.57,6429.0,170.273,170.3248,170.2213,170.3248,6429.0
2016-10-06 10:20:00,197.59,197.6,197.45,197.56,5150.0,170.342,170.3506,170.2213,170.3161,5150.0
2016-10-06 10:25:00,197.53,197.6,197.47,197.55,15639.0,170.2903,170.3506,170.2386,170.3075,15639.0
2016-10-06 10:30:00,197.52,197.52,197.38,197.43,4432.0,170.2817,170.2817,170.161,170.2041,4432.0
2016-10-06 10:35:00,197.42,197.53,197.41,197.51,8143.0,170.1955,170.2903,170.1868,170.273,8143.0
2016-10-06 10:40:00,197.51,197.55,197.48,197.53,34744.0,170.273,170.3075,170.2472,170.2903,34744.0
2016-10-06 10:45:00,197.56,197.6,197.49,197.52,10386.0,170.3161,170.3506,170.2558,170.2817,10386.0
2016-10-06 10:50:00,197.51,197.56,197.49,197.53,4168.0,170.273,170.3161,170.2558,170.2903,4168.0
2016-10-06 10:55:00,197.51,197.57,197.45,197.51,17949.0,170.273,170.3248,170.2213,170.273,17949.0
2016-10-06 11:00:00,197.47,197.55,197.4,197.44,7757.0,170.2386,170.3075,170.1782,170.2127,7757.0
2016-10-06 11:05:00,197.46,197.46,197.21,197.21,9727.0,170.2299,170.2299,170.0144,170.0144,9727.0
2016-10-06 11:10:00,197.17,197.28,197.16,197.23,12628.0,169.9799,170.0748,169.9713,170.0317,12628.0
2016-10-06 11:15:00,197.25,197.31,197.18,197.26,30216.0,170.0489,170.1006,169.9886,170.0575,30216.0
2016-10-06 11:20:00,197.26,197.37,197.26,197.37,8375.0,170.0575,170.1523,170.0575,170.1523,8375.0
2016-10-06 11:25:00,197.35,197.63,197.35,197.63,69208.0,170.1351,170.3765,170.1351,170.3765,69208.0
2016-10-06 11:30:00,197.65,197.66,197.53,197.53,8306.0,170.3937,170.4024,170.2903,170.2903,8306.0
2016-10-06 11:35:00,197.55,197.58,197.5,197.56,5505.0,170.3075,170.3334,170.2644,170.3161,5505.0
2016-10-06 11:40:00,197.59,197.6,197.51,197.55,19127.0,170.342,170.3506,170.273,170.3075,19127.0
2016-10-06 11:45:00,197.55,198.05,197.55,197.93,38848.0,170.3075,170.7386,170.3075,170.6351,38848.0
2016-10-06 11:50:00,197.95,198.23,197.94,198.1,19207.0,170.6524,170.8938,170.6437,170.7817,19207.0
2016-10-06 11:55:00,198.06,198.1,197.99,198.0,25428.0,170.7472,170.7817,170.6868,170.6955,25428.0
2016-10-06 12:00:00,198.07,198.15,198.07,198.13,5247.0,170.7558,170.8248,170.7558,170.8075,5247.0
2016-10-06 12:05:00,198.14,198.34,198.1,198.1,11457.0,170.8162,170.9886,170.7817,170.7817,11457.0
2016-10-06 12:10:00,198.09,198.11,198.06,198.06,13468.0,170.7731,170.7903,170.7472,170.7472,13468.0
2016-10-06 12:15:00,198.09,198.11,198.02,198.08,7015.0,170.7731,170.7903,170.7127,170.7644,7015.0
2016-10-06 12:20:00,198.08,198.12,198.04,198.1,6896.0,170.7644,170.7989,170.73,170.7817,6896.0
2016-10-06 12:25:00,198.12,198.2,198.1,198.16,10187.0,170.7989,170.8679,170.7817,170.8334,10187.0
2016-10-06 12:30:00,198.14,198.26,198.14,198.2,4966.0,170.8162,170.9196,170.8162,170.8679,4966.0
2016-10-06 12:35:00,198.2,198.2,198.07,198.08,9792.0,170.8679,170.8679,170.7558,170.7644,9792.0
2016-10-06 12:40:00,198.07,198.17,198.07,198.09,6695.0,170.7558,170.842,170.7558,170.7731,6695.0
2016-10-06 12:45:00,198.1,198.16,198.09,198.16,18400.0,170.7817,170.8334,170.7731,170.8334,18400.0
2016-10-06 12:50:00,198.16,198.23,198.13,198.23,17608.0,170.8334,170.8938,170.8075,170.8938,17608.0
2016-10-06 12:55:00,198.22,198.25,198.12,198.13,6301.0,170.8851,170.911,170.7989,170.8075,6301.0
2016-10-06 13:00:00,198.14,198.15,198.1,198.1,5494.0,170.8162,170.8248,170.7817,170.7817,5494.0
2016-10-06 13:05:00,198.11,198.18,198.1,198.1,10673.0,170.7903,170.8506,170.7817,170.7817,10673.0
2016-10-06 13:10:00,198.09,198.13,198.04,198.11,5907.0,170.7731,170.8075,170.73,170.7903,5907.0
2016-10-06 13:15:00,198.12,198.16,198.09,198.11,5330.0,170.7989,170.8334,170.7731,170.7903,5330.0
2016-10-06 13:20:00,198.11,198.15,198.09,198.13,8855.0,170.7903,170.8248,170.7731,170.8075,8855.0
2016-10-06 13:25:00,198.13,198.17,198.09,198.15,10100.0,170.8075,170.842,170.7731,170.8248,10100.0
2016-10-06 13:30:00,198.14,198.24,198.14,198.21,6949.0,170.8162,170.9024,170.8162,170.8765,6949.0
2016-10-06 13:35:00,198.2,198.21,198.11,198.12,4970.0,170.8679,170.8765,170.7903,170.7989,4970.0
2016-10-06 13:40:00,198.11,198.12,198.09,198.11,3173.0,170.7903,170.7989,170.7731,170.7903,3173.0
2016-10-06 13:45:00,198.12,198.17,198.12,198.12,7362.0,170.7989,170.842,170.7989,170.7989,7362.0
2016-10-06 13:50:00,198.12,198.27,198.09,198.24,10166.0,170.7989,170.9282,170.7731,170.9024,10166.0
2016-10-06 13:55:00,198.24,198.24,198.12,198.13,21323.0,170.9024,170.9024,170.7989,170.8075,21323.0
2016-10-06 14:00:00,198.15,198.24,198.14,198.18,15689.0,170.8248,170.9024,170.8162,170.8506,15689.0
2016-10-06 14:05:00,198.19,198.25,198.16,198.17,5462.0,170.8593,170.911,170.8334,170.842,5462.0
2016-10-06 14:10:00,198.15,198.22,198.14,198.22,4227.0,170.8248,170.8851,170.8162,170.8851,4227.0
2016-10-06 14:15:00,198.21,198.21,198.11,198.14,3249.0,170.8765,170.8765,170.7903,170.8162,3249.0
2016-10-06 14:20:00,198.14,198.22,198.13,198.17,5491.0,170.8162,170.8851,170.8075,170.842,5491.0
2016-10-06 14:25:00,198.15,198.29,198.15,198.24,4340.0,170.8248,170.9455,170.8248,170.9024,4340.0
2016-10-06 14:30:00,198.24,198.28,198.23,198.27,1947.0,170.9024,170.9369,170.8938,170.9282,1947.0
2016-10-06 14:35:00,198.27,198.28,198.18,198.26,5515.0,170.9282,170.9369,170.8506,170.9196,5515.0
2016-10-06 14:40:00,198.24,198.26,198.2,198.22,4656.0,170.9024,170.9196,170.8679,170.8851,4656.0
2016-10-06 14:45:00,198.23,198.23,198.1,198.12,4798.0,170.8938,170.8938,170.7817,170.7989,4798.0
2016-10-06 14:50:00,198.11,198.22,198.1,198.17,15650.0,170.7903,170.8851,170.7817,170.842,15650.0
2016-10-06 14:55:00,198.17,198.17,198.11,198.12,9252.0,170.842,170.842,170.7903,170.7989,9252.0
2016-10-06 15:00:00,198.13,198.21,198.12,198.19,3488.0,170.8075,170.8765,170.7989,170.8593,3488.0
2016-10-06 15:05:00,198.19,198.27,198.18,198.21,10582.0,170.8593,170.9282,170.8506,170.8765,10582.0
2016-10-06 15:10:00,198.18,198.18,198.1,198.12,6078.0,170.8506,170.8506,170.7817,170.7989,6078.0
2016-10-06 15:15:00,198.14,198.2,198.04,198.06,8194.0,170.8162,170.8679,170.73,170.7472,8194.0
2016-10-06 15:20:00,198.06,198.14,198.05,198.14,15170.0,170.7472,170.8162,170.7386,170.8162,15170.0
2016-10-06 15:25:00,198.1,198.14,198.06,198.07,3002.0,170.7817,170.8162,170.7472,170.7558,3002.0
2016-10-06 15:30:00,198.07,198.17,197.99,198.16,14050.0,170.7558,170.842,170.6868,170.8334,14050.0
2016-10-06 15:35:00,198.15,198.18,198.14,198.16,4810.0,170.8248,170.8506,170.8162,170.8334,4810.0
2016-10-06 15:40:00,198.18,198.21,198.12,198.16,12918.0,170.8506,170.8765,170.7989,170.8334,12918.0
2016-10-06 15:45:00,198.16,198.17,198.12,198.15,17854.0,170.8334,170.842,170.7989,170.8248,17854.0
2016-10-06 15:50:00,198.14,198.18,198.1,198.12,27205.0,170.8162,170.8506,170.7817,170.7989,27205.0
2016-10-06 15:55:00,198.11,198.18,198.09,198.16,41024.0,170.7903,170.8506,170.7731,170.8334,41024.0
2016-10-07 09:30:00,198.4,198.6,198.19,198.2,217862.0,171.0403,171.2127,170.8593,170.8679,217862.0
2016-10-07 09:35:00,198.17,198.24,197.97,198.21,26235.0,170.842,170.9024,170.6696,170.8765,26235.0
2016-10-07 09:40:00,198.14,198.19,197.79,197.79,9247.0,170.8162,170.8593,170.5144,170.5144,9247.0
2016-10-07 09:45:00,197.8,197.9,197.44,197.48,46167.0,170.5231,170.6093,170.2127,170.2472,46167.0
2016-10-07 09:50:00,197.48,197.75,197.42,197.71,32097.0,170.2472,170.4799,170.1955,170.4455,32097.0
2016-10-07 09:55:00,197.69,197.71,197.57,197.6,7250.0,170.4282,170.4455,170.3248,170.3506,7250.0
2016-10-07 10:00:00,197.59,197.78,197.59,197.7,20203.0,170.342,170.5058,170.342,170.4368,20203.0
2016-10-07 10:05:00,197.68,197.85,197.68,197.85,30288.0,170.4196,170.5662,170.4196,170.5662,30288.0
2016-10-07 10:10:00,197.82,197.9,197.81,197.9,1482.0,170.5403,170.6093,170.5317,170.6093,1482.0
2016-10-07 10:15:00,197.86,197.86,197.68,197.79,18959.0,170.5748,170.5748,170.4196,170.5144,18959.0
2016-10-07 10:20:00,197.7,197.76,197.69,197.76,2266.0,170.4368,170.4886,170.4282,170.4886,2266.0
2016-10-07 10:25:00,197.75,197.85,197.72,197.77,2017.0,170.4799,170.5662,170.4541,170.4972,2017.0
2016-10-07 10:30:00,197.77,197.78,197.61,197.61,12641.0,170.4972,170.5058,170.3593,170.3593,12641.0
2016-10-07 10:35:00,197.64,197.84,197.54,197.84,44903.0,170.3851,170.5575,170.2989,170.5575,44903.0
2016-10-07 10:40:00,197.82,197.84,197.68,197.68,42762.0,170.5403,170.5575,170.4196,170.4196,42762.0
2016-10-07 10:45:00,197.69,197.73,197.63,197.71,43715.0,170.4282,170.4627,170.3765,170.4455,43715.0
2016-10-07 10:50:00,197.71,197.72,197.65,197.7,18143.0,170.4455,170.4541,170.3937,170.4368,18143.0
2016-10-07 10:55:00,197.6,197.61,197.51,197.55,21981.0,170.3506,170.3593,170.273,170.3075,21981.0
2016-10-07 11:00:00,197.52,197.58,197.47,197.55,36377.0,170.2817,170.3334,170.2386,170.3075,36377.0
2016-10-07 11:05:00,197.52,197.64,197.52,197.62,35134.0,170.2817,170.3851,170.2817,170.3679,35134.0
2016-10-07 11:10:00,197.62,197.66,197.59,197.59,3979.0,170.3679,170.4024,170.342,170.342,3979.0
2016-10-07 11:15:00,197.6,197.69,197.57,197.66,23148.0,170.3506,170.4282,170.3248,170.4024,23148.0
2016-10-07 11:20:00,197.67,197.73,197.63,197.65,43108.0,170.411,170.4627,170.3765,170.3937,43108.0
2016-10-07 11:25:00,197.63,197.66,197.56,197.58,33206.0,170.3765,170.4024,170.3161,170.3334,33206.0
2016-10-07 11:30:00,197.57,197.6,197.31,197.35,58208.0,170.3248,170.3506,170.1006,170.1351,58208.0
2016-10-07 11:35:00,197.33,197.33,197.06,197.11,46570.0,170.1179,170.1179,169.8851,169.9282,46570.0
2016-10-07 11:40:00,197.11,197.11,196.91,196.92,30518.0,169.9282,169.9282,169.7558,169.7644,30518.0
2016-10-07 11:45:00,196.89,196.89,196.65,196.77,38348.0,169.7385,169.7385,169.5316,169.6351,38348.0
2016-10-07 11:50:00,196.77,196.85,196.69,196.85,16407.0,169.6351,169.7041,169.5661,169.7041,16407.0
2016-10-07 11:55:00,196.85,196.94,196.83,196.87,18065.0,169.7041,169.7816,169.6868,169.7213,18065.0
2016-10-07 12:00:00,196.87,197.27,196.87,196.9,21553.0,169.7213,170.0661,169.7213,169.7472,21553.0
2016-10-07 12:05:00,196.92,197.01,196.77,196.99,17766.0,169.7644,169.842,169.6351,169.8248,17766.0
2016-10-07 12:10:00,196.99,197.04,196.82,197.01,29951.0,169.8248,169.8679,169.6782,169.842,29951.0
2016-10-07 12:15:00,196.97,196.97,196.82,196.89,11118.0,169.8075,169.8075,169.6782,169.7385,11118.0
2016-10-07 12:20:00,196.9,196.94,196.77,196.83,16061.0,169.7472,169.7816,169.6351,169.6868,16061.0
2016-10-07 12:25:00,196.83,196.92,196.79,196.92,18600.0,169.6868,169.7644,169.6523,169.7644,18600.0
2016-10-07 12:30:00,196.86,196.96,196.86,196.87,25101.0,169.7127,169.7989,169.7127,169.7213,25101.0
2016-10-07 12:35:00,196.87,196.92,196.78,196.79,9255.0,169.7213,169.7644,169.6437,169.6523,9255.0
2016-10-07 12:40:00,196.77,196.83,196.7,196.79,25448.0,169.6351,169.6868,169.5747,169.6523,25448.0
2016-10-07 12:45:00,196.8,197.05,196.8,197.04,12131.0,169.661,169.8765,169.661,169.8679,12131.0
2016-10-07 12:50:00,197.04,197.04,196.94,196.99,6738.0,169.8679,169.8679,169.7816,169.8248,6738.0
2016-10-07 12:55:00,196.97,197.02,196.96,197.0,2016.0,169.8075,169.8506,169.7989,169.8334,2016.0
2016-10-07 13:00:00,196.92,196.92,196.8,196.91,4400.0,169.7644,169.7644,169.661,169.7558,4400.0
2016-10-07 13:05:00,196.9,196.99,196.9,196.96,12294.0,169.7472,169.8248,169.7472,169.7989,12294.0
2016-10-07 13:10:00,197.0,197.02,196.93,196.95,3773.0,169.8334,169.8506,169.773,169.7903,3773.0
2016-10-07 13:15:00,196.91,197.0,196.9,196.98,3934.0,169.7558,169.8334,169.7472,169.8161,3934.0
2016-10-07 13:20:00,196.98,197.03,196.92,196.98,4297.0,169.8161,169.8592,169.7644,169.8161,4297.0
2016-10-07 13:25:00,196.99,197.38,196.97,197.38,33352.0,169.8248,170.161,169.8075,170.161,33352.0
2016-10-07 13:30:00,197.36,197.58,197.33,197.56,17212.0,170.1437,170.3334,170.1179,170.3161,17212.0
2016-10-07 13:35:00,197.57,197.6,197.52,197.6,16756.0,170.3248,170.3506,170.2817,170.3506,16756.0
2016-10-07 13:40:00,197.64,197.73,197.55,197.6,39637.0,170.3851,170.4627,170.3075,170.3506,39637.0
2016-10-07 13:45:00,197.61,197.66,197.59,197.61,9366.0,170.3593,170.4024,170.342,170.3593,9366.0
2016-10-07 13:50:00,197.63,197.63,197.55,197.57,2975.0,170.3765,170.3765,170.3075,170.3248,2975.0
2016-10-07 13:55:00,197.55,197.59,197.55,197.58,6844.0,170.3075,170.342,170.3075,170.3334,6844.0
2016-10-07 14:00:00,197.6,197.64,197.55,197.55,9953.0,170.3506,170.3851,170.3075,170.3075,9953.0
2016-10-07 14:05:00,197.52,197.53,197.47,197.53,16530.0,170.2817,170.2903,170.2386,170.2903,16530.0
2016-10-07 14:10:00,197.55,197.77,197.54,197.68,31905.0,170.3075,170.4972,170.2989,170.4196,31905.0
2016-10-07 14:15:00,197.71,197.71,197.57,197.58,14665.0,170.4455,170.4455,170.3248,170.3334,14665.0
2016-10-07 14:20:00,197.59,197.67,197.59,197.61,8089.0,170.342,170.411,170.342,170.3593,8089.0
2016-10-07 14:25:00,197.66,197.71,197.62,197.65,3454.0,170.4024,170.4455,170.3679,170.3937,3454.0
2016-10-07 14:30:00,197.62,197.8,197.61,197.8,5663.0,170.3679,170.5231,170.3593,170.5231,5663.0
2016-10-07 14:35:00,197.79,197.81,197.71,197.74,17906.0,170.5144,170.5317,170.4455,170.4713,17906.0
2016-10-07 14:40:00,197.75,197.77,197.7,197.74,4036.0,170.4799,170.4972,170.4368,170.4713,4036.0
2016-10-07 14:45:00,197.73,197.82,197.7,197.7,14841.0,170.4627,170.5403,170.4368,170.4368,14841.0
2016-10-07 14:50:00,197.72,197.76,197.7,197.74,22712.0,170.4541,170.4886,170.4368,170.4713,22712.0
2016-10-07 14:55:00,197.76,197.82,197.7,197.71,14989.0,170.4886,170.5403,170.4368,170.4455,14989.0
2016-10-07 15:00:00,197.75,197.79,197.65,197.68,5341.0,170.4799,170.5144,170.3937,170.4196,5341.0
2016-10-07 15:05:00,197.7,197.71,197.62,197.62,6107.0,170.4368,170.4455,170.3679,170.3679,6107.0
2016-10-07 15:10:00,197.61,197.66,197.61,197.65,1514.0,170.3593,170.4024,170.3593,170.3937,1514.0
2016-10-07 15:15:00,197.64,197.69,197.58,197.58,6389.0,170.3851,170.4282,170.3334,170.3334,6389.0
2016-10-07 15:20:00,197.59,197.63,197.58,197.62,7451.0,170.342,170.3765,170.3334,170.3679,7451.0
2016-10-07 15:25:00,197.62,197.71,197.62,197.68,7131.0,170.3679,170.4455,170.3679,170.4196,7131.0
2016-10-07 15:30:00,197.74,197.76,197.65,197.67,3459.0,170.4713,170.4886,170.3937,170.411,3459.0
2016-10-07 15:35:00,197.67,197.72,197.67,197.67,1022.0,170.411,170.4541,170.411,170.411,1022.0
2016-10-07 15:40:00,197.6,197.67,197.6,197.6,11412.0,170.3506,170.411,170.3506,170.3506,11412.0
2016-10-07 15:45:00,197.59,197.62,197.55,197.59,14364.0,170.342,170.3679,170.3075,170.342,14364.0
2016-10-07 15:50:00,197.59,197.69,197.59,197.64,19690.0,170.342,170.4282,170.342,170.3851,19690.0
2016-10-07 15:55:00,197.63,197.77,197.43,197.44,93565.0,170.3765,170.4972,170.2041,170.2127,93565.0
2016-10-10 09:30:00,198.44,198.63,198.43,198.59,66104.0,171.0748,171.2386,171.0662,171.2041,66104.0
2016-10-10 09:35:00,198.64,198.74,198.62,198.67,33420.0,171.2472,171.3334,171.23,171.2731,33420.0
2016-10-10 09:40:00,198.68,198.86,198.68,198.85,10520.0,171.2817,171.4369,171.2817,171.4283,10520.0
2016-10-10 09:45:00,198.89,198.91,198.81,198.91,6177.0,171.4627,171.48,171.3938,171.48,6177.0
2016-10-10 09:50:00,198.92,198.95,198.83,198.89,16228.0,171.4886,171.5145,171.411,171.4627,16228.0
2016-10-10 09:55:00,198.89,198.93,198.84,198.85,11094.0,171.4627,171.4972,171.4196,171.4283,11094.0
2016-10-10 10:00:00,198.86,198.91,198.79,198.8,25312.0,171.4369,171.48,171.3765,171.3851,25312.0
2016-10-10 10:05:00,198.81,198.89,198.81,198.85,26219.0,171.3938,171.4627,171.3938,171.4283,26219.0
2016-10-10 10:10:00,198.87,198.94,198.81,198.84,28318.0,171.4455,171.5058,171.3938,171.4196,28318.0
2016-10-10 10:15:00,198.87,198.91,198.85,198.85,19330.0,171.4455,171.48,171.4283,171.4283,19330.0
2016-10-10 10:20:00,198.84,198.89,198.75,198.84,20336.0,171.4196,171.4627,171.342,171.4196,20336.0
2016-10-10 10:25:00,198.84,198.85,198.79,198.8,33868.0,171.4196,171.4283,171.3765,171.3851,33868.0
2016-10-10 10:30:00,198.83,198.89,198.83,198.85,12901.0,171.411,171.4627,171.411,171.4283,12901.0
2016-10-10 10:35:00,198.89,198.91,198.84,198.91,12093.0,171.4627,171.48,171.4196,171.48,12093.0
2016-10-10 10:40:00,198.89,198.95,198.86,198.89,19010.0,171.4627,171.5145,171.4369,171.4627,19010.0
2016-10-10 10:45:00,198.91,198.91,198.85,198.89,8472.0,171.48,171.48,171.4283,171.4627,8472.0
2016-10-10 10:50:00,198.9,198.91,198.85,198.86,5931.0,171.4714,171.48,171.4283,171.4369,5931.0
2016-10-10 10:55:00,198.85,198.92,198.85,198.88,20819.0,171.4283,171.4886,171.4283,171.4541,20819.0
2016-10-10 11:00:00,198.89,198.91,198.76,198.82,14486.0,171.4627,171.48,171.3507,171.4024,14486.0
2016-10-10 11:05:00,198.83,198.88,198.81,198.88,13971.0,171.411,171.4541,171.3938,171.4541,13971.0
2016-10-10 11:10:00,198.9,198.9,198.87,198.89,30949.0,171.4714,171.4714,171.4455,171.4627,30949.0
2016-10-10 11:15:00,198.9,198.91,198.84,198.84,9470.0,171.4714,171.48,171.4196,171.4196,9470.0
2016-10-10 11:20:00,198.83,198.87,198.79,198.84,21935.0,171.411,171.4455,171.3765,171.4196,21935.0
2016-10-10 11:25:00,198.82,198.84,198.75,198.78,40399.0,171.4024,171.4196,171.342,171.3679,40399.0
2016-10-10 11:30:00,198.8,198.83,198.74,198.77,34288.0,171.3851,171.411,171.3334,171.3593,34288.0
2016-10-10 11:35:00,198.73,198.77,198.71,198.72,7193.0,171.3248,171.3593,171.3076,171.3162,7193.0
2016-10-10 11:40:00,198.73,198.77,198.67,198.67,21550.0,171.3248,171.3593,171.2731,171.2731,21550.0
2016-10-10 11:45:00,198.68,198.78,198.66,198.78,21131.0,171.2817,171.3679,171.2645,171.3679,21131.0
2016-10-10 11:50:00,198.76,198.81,198.75,198.78,10057.0,171.3507,171.3938,171.342,171.3679,10057.0
2016-10-10 11:55:00,198.79,198.79,198.7,198.72,13216.0,171.3765,171.3765,171.2989,171.3162,13216.0
2016-10-10 12:00:00,198.71,198.73,198.6,198.61,6704.0,171.3076,171.3248,171.2127,171.2214,6704.0
2016-10-10 12:05:00,198.6,198.66,198.58,198.58,11625.0,171.2127,171.2645,171.1955,171.1955,11625.0
2016-10-10 12:10:00,198.58,198.63,198.55,198.57,22753.0,171.1955,171.2386,171.1696,171.1869,22753.0
2016-10-10 12:15:00,198.56,198.56,198.54,198.55,4875.0,171.1782,171.1782,171.161,171.1696,4875.0
2016-10-10 12:20:00,198.52,198.55,198.48,198.49,11929.0,171.1438,171.1696,171.1093,171.1179,11929.0
2016-10-10 12:25:00,198.47,198.53,198.39,198.49,17829.0,171.1007,171.1524,171.0317,171.1179,17829.0
2016-10-10 12:30:00,198.49,198.53,198.49,198.53,5503.0,171.1179,171.1524,171.1179,171.1524,5503.0
2016-10-10 12:35:00,198.51,198.54,198.48,198.5,5711.0,171.1351,171.161,171.1093,171.1265,5711.0
2016-10-10 12:40:00,198.51,198.52,198.49,198.5,2803.0,171.1351,171.1438,171.1179,171.1265,2803.0
2016-10-10 12:45:00,198.48,198.57,198.48,198.57,6464.0,171.1093,171.1869,171.1093,171.1869,6464.0
2016-10-10 12:50:00,198.58,198.58,198.54,198.56,4251.0,171.1955,171.1955,171.161,171.1782,4251.0
2016-10-10 12:55:00,198.55,198.55,198.52,198.54,4950.0,171.1696,171.1696,171.1438,171.161,4950.0
2016-10-10 13:00:00,198.54,198.6,198.52,198.59,7507.0,171.161,171.2127,171.1438,171.2041,7507.0
2016-10-10 13:05:00,198.59,198.69,198.58,198.68,15343.0,171.2041,171.2903,171.1955,171.2817,15343.0
2016-10-10 13:10:00,198.68,198.69,198.67,198.68,3744.0,171.2817,171.2903,171.2731,171.2817,3744.0
2016-10-10 13:15:00,198.7,198.72,198.66,198.67,10008.0,171.2989,171.3162,171.2645,171.2731,10008.0
2016-10-10 13:20:00,198.65,198.68,198.63,198.64,4776.0,171.2558,171.2817,171.2386,171.2472,4776.0
2016-10-10 13:25:00,198.63,198.69,198.63,198.64,15101.0,171.2386,171.2903,171.2386,171.2472,15101.0
2016-10-10 13:30:00,198.64,198.69,198.63,198.63,4250.0,171.2472,171.2903,171.2386,171.2386,4250.0
2016-10-10 13:35:00,198.61,198.63,198.55,198.55,7354.0,171.2214,171.2386,171.1696,171.1696,7354.0
2016-10-10 13:40:00,198.52,198.59,198.51,198.58,6247.0,171.1438,171.2041,171.1351,171.1955,6247.0
2016-10-10 13:45:00,198.61,198.61,198.52,198.58,5851.0,171.2214,171.2214,171.1438,171.1955,5851.0
2016-10-10 13:50:00,198.55,198.57,198.53,198.54,7088.0,171.1696,171.1869,171.1524,171.161,7088.0
2016-10-10 13:55:00,198.54,198.58,198.52,198.54,6893.0,171.161,171.1955,171.1438,171.161,6893.0
2016-10-10 14:00:00,198.55,198.61,198.52,198.53,5787.0,171.1696,171.2214,171.1438,171.1524,5787.0
2016-10-10 14:05:00,198.52,198.57,198.52,198.54,6503.0,171.1438,171.1869,171.1438,171.161,6503.0
2016-10-10 14:10:00,198.55,198.55,198.47,198.49,27165.0,171.1696,171.1696,171.1007,171.1179,27165.0
2016-10-10 14:15:00,198.49,198.54,198.49,198.54,10587.0,171.1179,171.161,171.1179,171.161,10587.0
2016-10-10 14:20:00,198.56,198.58,198.54,198.55,4226.0,171.1782,171.1955,171.161,171.1696,4226.0
2016-10-10 14:25:00,198.55,198.55,198.5,198.53,7401.0,171.1696,171.1696,171.1265,171.1524,7401.0
2016-10-10 14:30:00,198.53,198.57,198.5,198.57,11058.0,171.1524,171.1869,171.1265,171.1869,11058.0
2016-10-10 14:35:00,198.59,198.65,198.58,198.64,13700.0,171.2041,171.2558,171.1955,171.2472,13700.0
2016-10-10 14:40:00,198.65,198.67,198.6,198.61,5835.0,171.2558,171.2731,171.2127,171.2214,5835.0
2016-10-10 14:45:00,198.61,198.64,198.59,198.63,17222.0,171.2214,171.2472,171.2041,171.2386,17222.0
2016-10-10 14:50:00,198.61,198.61,198.57,198.6,8864.0,171.2214,171.2214,171.1869,171.2127,8864.0
2016-10-10 14:55:00,198.59,198.59,198.51,198.55,7494.0,171.2041,171.2041,171.1351,171.1696,7494.0
2016-10-10 15:00:00,198.57,198.59,198.56,198.59,35112.0,171.1869,171.2041,171.1782,171.2041,35112.0
2016-10-10 15:05:00,198.6,198.6,198.55,198.56,4817.0,171.2127,171.2127,171.1696,171.1782,4817.0
2016-10-10 15:10:00,198.56,198.57,198.44,198.44,8848.0,171.1782,171.1869,171.0748,171.0748,8848.0
2016-10-10 15:15:00,198.46,198.51,198.44,198.49,37823.0,171.092,171.1351,171.0748,171.1179,37823.0
2016-10-10 15:20:00,198.5,198.51,198.47,198.49,6342.0,171.1265,171.1351,171.1007,171.1179,6342.0
2016-10-10 15:25:00,198.48,198.53,198.45,198.51,4601.0,171.1093,171.1524,171.0834,171.1351,4601.0
2016-10-10 15:30:00,198.51,198.51,198.34,198.39,15343.0,171.1351,171.1351,170.9886,171.0317,15343.0
2016-10-10 15:35:00,198.37,198.42,198.37,198.37,13772.0,171.0144,171.0576,171.0144,171.0144,13772.0
2016-10-10 15:40:00,198.36,198.46,198.34,198.4,7035.0,171.0058,171.092,170.9886,171.0403,7035.0
2016-10-10 15:45:00,198.41,198.44,198.37,198.37,12475.0,171.0489,171.0748,171.0144,171.0144,12475.0
2016-10-10 15:50:00,198.35,198.39,198.31,198.39,13438.0,170.9972,171.0317,170.9627,171.0317,13438.0
2016-10-10 15:55:00,198.4,198.51,198.37,198.41,59141.0,171.0403,171.1351,171.0144,171.0489,59141.0
2016-10-11 09:30:00,198.0,198.07,197.65,197.72,44807.0,170.6955,170.7558,170.3937,170.4541,44807.0
2016-10-11 09:35:00,197.72,197.78,197.52,197.56,30852.0,170.4541,170.5058,170.2817,170.3161,30852.0
2016-10-11 09:40:00,197.56,197.63,197.54,197.59,10540.0,170.3161,170.3765,170.2989,170.342,10540.0
2016-10-11 09:45:00,197.54,197.57,197.42,197.47,25732.0,170.2989,170.3248,170.1955,170.2386,25732.0
2016-10-11 09:50:00,197.45,197.45,197.18,197.25,34305.0,170.2213,170.2213,169.9886,170.0489,34305.0
2016-10-11 09:55:00,197.23,197.34,197.2,197.32,35978.0,170.0317,170.1265,170.0058,170.1092,35978.0
2016-10-11 10:00:00,197.33,197.33,197.21,197.27,25468.0,170.1179,170.1179,170.0144,170.0661,25468.0
2016-10-11 10:05:00,197.28,197.39,197.24,197.35,24964.0,170.0748,170.1696,170.0403,170.1351,24964.0
2016-10-11 10:10:00,197.31,197.33,196.93,197.07,71263.0,170.1006,170.1179,169.773,169.8937,71263.0
2016-10-11 10:15:00,197.05,197.05,196.95,196.97,37564.0,169.8765,169.8765,169.7903,169.8075,37564.0
2016-10-11 10:20:00,196.95,197.06,196.92,197.0,19175.0,169.7903,169.8851,169.7644,169.8334,19175.0
2016-10-11 10:25:00,197.0,197.02,196.83,196.94,75534.0,169.8334,169.8506,169.6868,169.7816,75534.0
2016-10-11 10:30:00,196.97,197.08,196.95,197.08,20991.0,169.8075,169.9023,169.7903,169.9023,20991.0
2016-10-11 10:35:00,197.07,197.09,196.99,196.99,9827.0,169.8937,169.911,169.8248,169.8248,9827.0
2016-10-11 10:40:00,196.99,197.06,196.99,197.05,9977.0,169.8248,169.8851,169.8248,169.8765,9977.0
2016-10-11 10:45:00,197.01,197.01,196.9,196.96,16735.0,169.842,169.842,169.7472,169.7989,16735.0
2016-10-11 10:50:00,196.91,196.91,196.78,196.82,29943.0,169.7558,169.7558,169.6437,169.6782,29943.0
2016-10-11 10:55:00,196.83,196.83,196.57,196.61,18929.0,169.6868,169.6868,169.4627,169.4972,18929.0
2016-10-11 11:00:00,196.56,196.63,196.35,196.47,29894.0,169.454,169.5144,169.273,169.3765,29894.0
2016-10-11 11:05:00,196.44,196.52,196.41,196.49,28834.0,169.3506,169.4196,169.3247,169.3937,28834.0
2016-10-11 11:10:00,196.47,196.53,196.43,196.47,12152.0,169.3765,169.4282,169.342,169.3765,12152.0
2016-10-11 11:15:00,196.47,196.47,196.25,196.38,30107.0,169.3765,169.3765,169.1868,169.2989,30107.0
2016-10-11 11:20:00,196.36,196.39,196.25,196.36,17985.0,169.2816,169.3075,169.1868,169.2816,17985.0
2016-10-11 11:25:00,196.42,196.46,196.1,196.13,16901.0,169.3334,169.3678,169.0575,169.0833,16901.0
2016-10-11 11:30:00,196.15,196.41,196.15,196.38,49548.0,169.1006,169.3247,169.1006,169.2989,49548.0
2016-10-11 11:35:00,196.4,196.41,196.3,196.32,4986.0,169.3161,169.3247,169.2299,169.2471,4986.0
2016-10-11 11:40:00,196.31,196.51,196.3,196.51,15029.0,169.2385,169.4109,169.2299,169.4109,15029.0
2016-10-11 11:45:00,196.5,196.5,196.25,196.28,10266.0,169.4023,169.4023,169.1868,169.2127,10266.0
2016-10-11 11:50:00,196.29,196.32,196.19,196.32,23566.0,169.2213,169.2471,169.1351,169.2471,23566.0
2016-10-11 11:55:00,196.3,196.42,196.23,196.42,7789.0,169.2299,169.3334,169.1696,169.3334,7789.0
2016-10-11 12:00:00,196.43,196.48,196.39,196.41,4421.0,169.342,169.3851,169.3075,169.3247,4421.0
2016-10-11 12:05:00,196.4,196.43,196.37,196.4,37932.0,169.3161,169.342,169.2903,169.3161,37932.0
2016-10-11 12:10:00,196.4,196.4,196.33,196.36,177018.0,169.3161,169.3161,169.2558,169.2816,177018.0
2016-10-11 12:15:00,196.36,196.5,196.25,196.5,39208.0,169.2816,169.4023,169.1868,169.4023,39208.0
2016-10-11 12:20:00,196.49,196.53,196.38,196.43,8688.0,169.3937,169.4282,169.2989,169.342,8688.0
2016-10-11 12:25:00,196.44,196.48,196.4,196.45,4763.0,169.3506,169.3851,169.3161,169.3592,4763.0
2016-10-11 12:30:00,196.45,196.47,196.4,196.41,3622.0,169.3592,169.3765,169.3161,169.3247,3622.0
2016-10-11 12:35:00,196.42,196.55,196.3,196.55,19922.0,169.3334,169.4454,169.2299,169.4454,19922.0
2016-10-11 12:40:00,196.54,196.72,196.53,196.72,15076.0,169.4368,169.592,169.4282,169.592,15076.0
2016-10-11 12:45:00,196.69,196.79,196.68,196.68,11706.0,169.5661,169.6523,169.5575,169.5575,11706.0
2016-10-11 12:50:00,196.63,196.66,196.57,196.59,5627.0,169.5144,169.5403,169.4627,169.4799,5627.0
2016-10-11 12:55:00,196.56,196.6,196.48,196.55,8849.0,169.454,169.4885,169.3851,169.4454,8849.0
2016-10-11 13:00:00,196.53,196.53,196.32,196.46,11875.0,169.4282,169.4282,169.2471,169.3678,11875.0
2016-10-11 13:05:00,196.39,196.41,196.21,196.3,14699.0,169.3075,169.3247,169.1523,169.2299,14699.0
2016-10-11 13:10:00,196.29,196.29,195.96,196.0,43119.0,169.2213,169.2213,168.9368,168.9713,43119.0
2016-10-11 13:15:00,196.01,196.01,195.84,195.97,100492.0,168.9799,168.9799,168.8333,168.9454,100492.0
2016-10-11 13:20:00,195.97,196.07,195.96,196.05,22205.0,168.9454,169.0316,168.9368,169.0144,22205.0
2016-10-11 13:25:00,196.05,196.17,196.05,196.11,23755.0,169.0144,169.1178,169.0144,169.0661,23755.0
2016-10-11 13:30:00,196.1,196.14,195.94,196.14,22564.0,169.0575,169.092,168.9195,169.092,22564.0
2016-10-11 13:35:00,196.13,196.14,195.9,195.93,32318.0,169.0833,169.092,168.8851,168.9109,32318.0
2016-10-11 13:40:00,195.94,195.98,195.88,195.89,18423.0,168.9195,168.954,168.8678,168.8764,18423.0
2016-10-11 13:45:00,195.85,195.89,195.63,195.69,46327.0,168.842,168.8764,168.6523,168.704,46327.0
2016-10-11 13:50:00,195.73,195.74,195.6,195.7,23731.0,168.7385,168.7471,168.6264,168.7126,23731.0
2016-10-11 13:55:00,195.67,195.68,195.5,195.57,106886.0,168.6868,168.6954,168.5402,168.6006,106886.0
2016-10-11 14:00:00,195.56,195.68,195.55,195.65,6831.0,168.592,168.6954,168.5833,168.6695,6831.0
2016-10-11 14:05:00,195.65,195.71,195.5,195.71,46437.0,168.6695,168.7213,168.5402,168.7213,46437.0
2016-10-11 14:10:00,195.71,195.78,195.61,195.63,13991.0,168.7213,168.7816,168.6351,168.6523,13991.0
2016-10-11 14:15:00,195.59,195.6,195.22,195.29,44205.0,168.6178,168.6264,168.2988,168.3592,44205.0
2016-10-11 14:20:00,195.27,195.42,195.19,195.4,21008.0,168.3419,168.4713,168.273,168.454,21008.0
2016-10-11 14:25:00,195.39,195.44,195.3,195.42,31108.0,168.4454,168.4885,168.3678,168.4713,31108.0
2016-10-11 14:30:00,195.44,195.45,195.32,195.34,15789.0,168.4885,168.4971,168.385,168.4023,15789.0
2016-10-11 14:35:00,195.34,195.46,195.33,195.42,14720.0,168.4023,168.5057,168.3937,168.4713,14720.0
2016-10-11 14:40:00,195.42,195.54,195.38,195.52,10076.0,168.4713,168.5747,168.4368,168.5575,10076.0
2016-10-11 14:45:00,195.52,195.74,195.52,195.73,13218.0,168.5575,168.7471,168.5575,168.7385,13218.0
2016-10-11 14:50:00,195.7,195.71,195.56,195.65,13456.0,168.7126,168.7213,168.592,168.6695,13456.0
2016-10-11 14:55:00,195.65,195.69,195.55,195.57,23622.0,168.6695,168.704,168.5833,168.6006,23622.0
2016-10-11 15:00:00,195.56,195.68,195.53,195.61,7723.0,168.592,168.6954,168.5661,168.6351,7723.0
2016-10-11 15:05:00,195.55,195.57,195.43,195.54,9967.0,168.5833,168.6006,168.4799,168.5747,9967.0
2016-10-11 15:10:00,195.53,195.66,195.51,195.6,4665.0,168.5661,168.6782,168.5488,168.6264,4665.0
2016-10-11 15:15:00,195.57,195.8,195.53,195.8,13288.0,168.6006,168.7989,168.5661,168.7989,13288.0
2016-10-11 15:20:00,195.82,196.04,195.82,195.96,48821.0,168.8161,169.0058,168.8161,168.9368,48821.0
2016-10-11 15:25:00,195.94,195.97,195.75,195.81,44180.0,168.9195,168.9454,168.7557,168.8075,44180.0
2016-10-11 15:30:00,195.84,195.96,195.79,195.91,42824.0,168.8333,168.9368,168.7902,168.8937,42824.0
2016-10-11 15:35:00,195.9,195.97,195.77,195.97,35520.0,168.8851,168.9454,168.773,168.9454,35520.0
2016-10-11 15:40:00,195.97,196.11,195.9,195.93,33998.0,168.9454,169.0661,168.8851,168.9109,33998.0
2016-10-11 15:45:00,195.93,196.17,195.91,196.11,63439.0,168.9109,169.1178,168.8937,169.0661,63439.0
2016-10-11 15:50:00,196.1,196.11,195.98,196.02,76587.0,169.0575,169.0661,168.954,168.9885,76587.0
2016-10-11 15:55:00,195.99,196.05,195.86,195.99,222224.0,168.9627,169.0144,168.8506,168.9627,222224.0
2016-10-12 09:30:00,196.12,196.19,195.77,195.85,167681.0,169.0747,169.1351,168.773,168.842,167681.0
2016-10-12 09:35:00,195.83,195.86,195.68,195.74,66264.0,168.8247,168.8506,168.6954,168.7471,66264.0
2016-10-12 09:40:00,195.72,195.72,195.58,195.67,51986.0,168.7299,168.7299,168.6092,168.6868,51986.0
2016-10-12 09:45:00,195.66,195.78,195.62,195.72,18608.0,168.6782,168.7816,168.6437,168.7299,18608.0
2016-10-12 09:50:00,195.78,195.99,195.74,195.97,8593.0,168.7816,168.9627,168.7471,168.9454,8593.0
2016-10-12 09:55:00,195.99,196.1,195.96,196.09,15088.0,168.9627,169.0575,168.9368,169.0489,15088.0
2016-10-12 10:00:00,196.14,196.28,196.1,196.26,23547.0,169.092,169.2127,169.0575,169.1954,23547.0
2016-10-12 10:05:00,196.26,196.34,196.09,196.14,55010.0,169.1954,169.2644,169.0489,169.092,55010.0
2016-10-12 10:10:00,196.14,196.21,196.05,196.16,5239.0,169.092,169.1523,169.0144,169.1092,5239.0
2016-10-12 10:15:00,196.18,196.31,196.1,196.16,24152.0,169.1265,169.2385,169.0575,169.1092,24152.0
2016-10-12 10:20:00,196.16,196.25,196.14,196.22,12852.0,169.1092,169.1868,169.092,169.1609,12852.0
2016-10-12 10:25:00,196.27,196.53,196.27,196.39,17630.0,169.204,169.4282,169.204,169.3075,17630.0
2016-10-12 10:30:00,196.37,196.43,196.34,196.34,24348.0,169.2903,169.342,169.2644,169.2644,24348.0
2016-10-12 10:35:00,196.3,196.32,196.14,196.25,7450.0,169.2299,169.2471,169.092,169.1868,7450.0
2016-10-12 10:40:00,196.22,196.26,196.14,196.24,5338.0,169.1609,169.1954,169.092,169.1782,5338.0
2016-10-12 10:45:00,196.25,196.26,196.07,196.07,8329.0,169.1868,169.1954,169.0316,169.0316,8329.0
2016-10-12 10:50:00,196.12,196.12,195.86,195.93,11572.0,169.0747,169.0747,168.8506,168.9109,11572.0
2016-10-12 10:55:00,195.86,195.99,195.86,195.93,8678.0,168.8506,168.9627,168.8506,168.9109,8678.0
2016-10-12 11:00:00,195.94,196.04,195.91,196.03,7928.0,168.9195,169.0058,168.8937,168.9971,7928.0
2016-10-12 11:05:00,196.04,196.08,196.02,196.08,2858.0,169.0058,169.0402,168.9885,169.0402,2858.0
2016-10-12 11:10:00,196.02,196.11,196.01,196.04,8561.0,168.9885,169.0661,168.9799,169.0058,8561.0
2016-10-12 11:15:00,196.0,196.02,195.91,195.96,15302.0,168.9713,168.9885,168.8937,168.9368,15302.0
2016-10-12 11:20:00,195.91,196.01,195.88,196.01,3664.0,168.8937,168.9799,168.8678,168.9799,3664.0
2016-10-12 11:25:00,196.03,196.08,196.0,196.04,5401.0,168.9971,169.0402,168.9713,169.0058,5401.0
2016-10-12 11:30:00,196.05,196.29,196.02,196.26,9800.0,169.0144,169.2213,168.9885,169.1954,9800.0
2016-10-12 11:35:00,196.2,196.27,196.18,196.2,6077.0,169.1437,169.204,169.1265,169.1437,6077.0
2016-10-12 11:40:00,196.22,196.22,196.15,196.19,2595.0,169.1609,169.1609,169.1006,169.1351,2595.0
2016-10-12 11:45:00,196.19,196.2,196.12,196.16,3208.0,169.1351,169.1437,169.0747,169.1092,3208.0
2016-10-12 11:50:00,196.17,196.17,196.12,196.13,3478.0,169.1178,169.1178,169.0747,169.0833,3478.0
2016-10-12 11:55:00,196.13,196.22,196.13,196.13,9117.0,169.0833,169.1609,169.0833,169.0833,9117.0
2016-10-12 12:00:00,196.17,196.27,196.17,196.27,6921.0,169.1178,169.204,169.1178,169.204,6921.0
2016-10-12 12:05:00,196.27,196.27,196.16,196.21,1478.0,169.204,169.204,169.1092,169.1523,1478.0
2016-10-12 12:10:00,196.26,196.37,196.24,196.34,14982.0,169.1954,169.2903,169.1782,169.2644,14982.0
2016-10-12 12:15:00,196.34,196.34,196.3,196.32,2792.0,169.2644,169.2644,169.2299,169.2471,2792.0
2016-10-12 12:20:00,196.34,196.46,196.33,196.45,8685.0,169.2644,169.3678,169.2558,169.3592,8685.0
2016-10-12 12:25:00,196.46,196.48,196.42,196.42,6376.0,169.3678,169.3851,169.3334,169.3334,6376.0
2016-10-12 12:30:00,196.41,196.46,196.36,196.45,22419.0,169.3247,169.3678,169.2816,169.3592,22419.0
2016-10-12 12:35:00,196.47,196.56,196.47,196.5,6602.0,169.3765,169.454,169.3765,169.4023,6602.0
2016-10-12 12:40:00,196.52,196.52,196.47,196.48,2969.0,169.4196,169.4196,169.3765,169.3851,2969.0
2016-10-12 12:45:00,196.53,196.53,196.45,196.45,3439.0,169.4282,169.4282,169.3592,169.3592,3439.0
2016-10-12 12:50:00,196.45,196.5,196.43,196.5,2542.0,169.3592,169.4023,169.342,169.4023,2542.0
2016-10-12 12:55:00,196.48,196.49,196.43,196.44,6272.0,169.3851,169.3937,169.342,169.3506,6272.0
2016-10-12 13:00:00,196.44,196.44,196.39,196.39,3872.0,169.3506,169.3506,169.3075,169.3075,3872.0
2016-10-12 13:05:00,196.33,196.45,196.33,196.44,6900.0,169.2558,169.3592,169.2558,169.3506,6900.0
2016-10-12 13:10:00,196.45,196.46,196.29,196.37,7109.0,169.3592,169.3678,169.2213,169.2903,7109.0
2016-10-12 13:15:00,196.41,196.43,196.37,196.39,3685.0,169.3247,169.342,169.2903,169.3075,3685.0
2016-10-12 13:20:00,196.39,196.41,196.34,196.41,1702.0,169.3075,169.3247,169.2644,169.3247,1702.0
2016-10-12 13:25:00,196.44,196.44,196.39,196.41,3056.0,169.3506,169.3506,169.3075,169.3247,3056.0
2016-10-12 13:30:00,196.45,196.45,196.37,196.38,2230.0,169.3592,169.3592,169.2903,169.2989,2230.0
2016-10-12 13:35:00,196.41,196.41,196.3,196.35,3686.0,169.3247,169.3247,169.2299,169.273,3686.0
2016-10-12 13:40:00,196.33,196.37,196.31,196.36,2415.0,169.2558,169.2903,169.2385,169.2816,2415.0
2016-10-12 13:45:00,196.36,196.4,196.33,196.33,3192.0,169.2816,169.3161,169.2558,169.2558,3192.0
2016-10-12 13:50:00,196.32,196.42,196.32,196.42,5456.0,169.2471,169.3334,169.2471,169.3334,5456.0
2016-10-12 13:55:00,196.42,196.5,196.4,196.49,12250.0,169.3334,169.4023,169.3161,169.3937,12250.0
2016-10-12 14:00:00,196.49,196.62,196.22,196.34,31637.0,169.3937,169.5058,169.1609,169.2644,31637.0
2016-10-12 14:05:00,196.36,196.48,196.2,196.48,35030.0,169.2816,169.3851,169.1437,169.3851,35030.0
2016-10-12 14:10:00,196.53,196.65,196.49,196.63,8758.0,169.4282,169.5316,169.3937,169.5144,8758.0
2016-10-12 14:15:00,196.65,196.74,196.59,196.59,21201.0,169.5316,169.6092,169.4799,169.4799,21201.0
2016-10-12 14:20:00,196.62,196.68,196.58,196.66,1963.0,169.5058,169.5575,169.4713,169.5403,1963.0
2016-10-12 14:25:00,196.63,196.63,196.34,196.39,5504.0,169.5144,169.5144,169.2644,169.3075,5504.0
2016-10-12 14:30:00,196.37,196.53,196.37,196.52,4435.0,169.2903,169.4282,169.2903,169.4196,4435.0
2016-10-12 14:35:00,196.49,196.55,196.47,196.51,9883.0,169.3937,169.4454,169.3765,169.4109,9883.0
2016-10-12 14:40:00,196.53,196.53,196.39,196.39,10520.0,169.4282,169.4282,169.3075,169.3075,10520.0
2016-10-12 14:45:00,196.39,196.41,196.32,196.41,11772.0,169.3075,169.3247,169.2471,169.3247,11772.0
2016-10-12 14:50:00,196.43,196.51,196.4,196.46,23129.0,169.342,169.4109,169.3161,169.3678,23129.0
2016-10-12 14:55:00,196.45,196.46,196.34,196.34,3481.0,169.3592,169.3678,169.2644,169.2644,3481.0
2016-10-12 15:00:00,196.3,196.33,196.18,196.3,26519.0,169.2299,169.2558,169.1265,169.2299,26519.0
2016-10-12 15:05:00,196.25,196.46,196.25,196.37,27340.0,169.1868,169.3678,169.1868,169.2903,27340.0
2016-10-12 15:10:00,196.37,196.46,196.37,196.43,10195.0,169.2903,169.3678,169.2903,169.342,10195.0
2016-10-12 15:15:00,196.44,196.44,196.36,196.43,10161.0,169.3506,169.3506,169.2816,169.342,10161.0
2016-10-12 15:20:00,196.44,196.48,196.36,196.39,7463.0,169.3506,169.3851,169.2816,169.3075,7463.0
2016-10-12 15:25:00,196.35,196.37,196.22,196.25,10662.0,169.273,169.2903,169.1609,169.1868,10662.0
2016-10-12 15:30:00,196.25,196.25,196.03,196.03,100818.0,169.1868,169.1868,168.9971,168.9971,100818.0
2016-10-12 15:35:00,196.06,196.26,196.06,196.25,19322.0,169.023,169.1954,169.023,169.1868,19322.0
2016-10-12 15:40:00,196.28,196.39,196.23,196.3,13234.0,169.2127,169.3075,169.1696,169.2299,13234.0
2016-10-12 15:45:00,196.31,196.39,196.29,196.36,14434.0,169.2385,169.3075,169.2213,169.2816,14434.0
2016-10-12 15:50:00,196.36,196.36,196.26,196.28,12709.0,169.2816,169.2816,169.1954,169.2127,12709.0
2016-10-12 15:55:00,196.27,196.35,196.16,196.22,85066.0,169.204,169.273,169.1092,169.1609,85066.0
2016-10-13 09:30:00,194.83,194.92,194.67,194.86,113667.0,167.9626,168.0402,167.8247,167.9885,113667.0
2016-10-13 09:35:00,194.8,194.84,194.59,194.67,49688.0,167.9368,167.9712,167.7557,167.8247,49688.0
2016-10-13 09:40:00,194.6,194.61,194.43,194.53,13779.0,167.7643,167.773,167.6178,167.704,13779.0
2016-10-13 09:45:00,194.51,194.59,194.41,194.49,15525.0,167.6867,167.7557,167.6005,167.6695,15525.0
2016-10-13 09:50:00,194.48,194.52,194.12,194.13,32556.0,167.6609,167.6954,167.3505,167.3592,32556.0
2016-10-13 09:55:00,194.16,194.16,193.99,194.14,58284.0,167.385,167.385,167.2385,167.3678,58284.0
2016-10-13 10:00:00,194.15,194.15,193.92,194.04,34420.0,167.3764,167.3764,167.1781,167.2816,34420.0
2016-10-13 10:05:00,194.02,194.16,193.98,194.14,22057.0,167.2643,167.385,167.2298,167.3678,22057.0
2016-10-13 10:10:00,194.17,194.28,194.03,194.26,49256.0,167.3936,167.4885,167.2729,167.4712,49256.0
2016-10-13 10:15:00,194.23,194.34,194.18,194.23,48483.0,167.4454,167.5402,167.4023,167.4454,48483.0
2016-10-13 10:20:00,194.23,194.36,194.22,194.36,31862.0,167.4454,167.5574,167.4367,167.5574,31862.0
2016-10-13 10:25:00,194.36,194.39,194.19,194.22,88190.0,167.5574,167.5833,167.4109,167.4367,88190.0
2016-10-13 10:30:00,194.24,194.44,194.06,194.42,57656.0,167.454,167.6264,167.2988,167.6092,57656.0
2016-10-13 10:35:00,194.46,194.72,194.45,194.54,37100.0,167.6436,167.8678,167.635,167.7126,37100.0
2016-10-13 10:40:00,194.57,194.69,194.52,194.56,18186.0,167.7385,167.8419,167.6954,167.7299,18186.0
2016-10-13 10:45:00,194.56,194.56,194.26,194.31,44136.0,167.7299,167.7299,167.4712,167.5143,44136.0
2016-10-13 10:50:00,194.31,194.51,194.31,194.38,24655.0,167.5143,167.6867,167.5143,167.5747,24655.0
2016-10-13 10:55:00,194.39,194.51,194.3,194.51,21923.0,167.5833,167.6867,167.5057,167.6867,21923.0
2016-10-13 11:00:00,194.58,194.58,194.19,194.21,29181.0,167.7471,167.7471,167.4109,167.4281,29181.0
2016-10-13 11:05:00,194.2,194.45,194.2,194.37,15772.0,167.4195,167.635,167.4195,167.5661,15772.0
2016-10-13 11:10:00,194.33,194.52,194.3,194.49,14984.0,167.5316,167.6954,167.5057,167.6695,14984.0
2016-10-13 11:15:00,194.51,194.78,194.47,194.78,31553.0,167.6867,167.9195,167.6523,167.9195,31553.0
2016-10-13 11:20:00,194.79,194.85,194.71,194.8,56210.0,167.9281,167.9799,167.8592,167.9368,56210.0
2016-10-13 11:25:00,194.81,194.95,194.81,194.83,38283.0,167.9454,168.0661,167.9454,167.9626,38283.0
2016-10-13 11:30:00,194.87,195.07,194.87,195.05,54044.0,167.9971,168.1695,167.9971,168.1523,54044.0
2016-10-13 11:35:00,195.01,195.01,194.87,194.87,9502.0,168.1178,168.1178,167.9971,167.9971,9502.0
2016-10-13 11:40:00,194.87,194.93,194.83,194.93,21674.0,167.9971,168.0488,167.9626,168.0488,21674.0
2016-10-13 11:45:00,194.95,194.99,194.82,194.89,33380.0,168.0661,168.1006,167.954,168.0143,33380.0
2016-10-13 11:50:00,194.88,194.96,194.84,194.86,8576.0,168.0057,168.0747,167.9712,167.9885,8576.0
2016-10-13 11:55:00,194.86,194.89,194.82,194.89,5344.0,167.9885,168.0143,167.954,168.0143,5344.0
2016-10-13 12:00:00,194.87,194.87,194.73,194.82,18032.0,167.9971,167.9971,167.8764,167.954,18032.0
2016-10-13 12:05:00,194.79,194.94,194.79,194.92,4555.0,167.9281,168.0574,167.9281,168.0402,4555.0
2016-10-13 12:10:00,194.96,195.0,194.89,195.0,10201.0,168.0747,168.1092,168.0143,168.1092,10201.0
2016-10-13 12:15:00,195.06,195.06,194.94,194.95,4327.0,168.1609,168.1609,168.0574,168.0661,4327.0
2016-10-13 12:20:00,194.97,194.99,194.94,194.98,7168.0,168.0833,168.1006,168.0574,168.0919,7168.0
2016-10-13 12:25:00,194.96,194.98,194.9,194.94,3817.0,168.0747,168.0919,168.023,168.0574,3817.0
2016-10-13 12:30:00,194.92,195.05,194.92,195.03,7604.0,168.0402,168.1523,168.0402,168.135,7604.0
2016-10-13 12:35:00,195.04,195.42,195.04,195.38,19181.0,168.1437,168.4713,168.1437,168.4368,19181.0
2016-10-13 12:40:00,195.41,195.46,195.39,195.42,21147.0,168.4626,168.5057,168.4454,168.4713,21147.0
2016-10-13 12:45:00,195.39,195.44,195.34,195.43,54978.0,168.4454,168.4885,168.4023,168.4799,54978.0
2016-10-13 12:50:00,195.42,195.42,195.33,195.34,8178.0,168.4713,168.4713,168.3937,168.4023,8178.0
2016-10-13 12:55:00,195.34,195.41,195.34,195.35,14508.0,168.4023,168.4626,168.4023,168.4109,14508.0
2016-10-13 13:00:00,195.36,195.37,195.31,195.34,18908.0,168.4195,168.4282,168.3764,168.4023,18908.0
2016-10-13 13:05:00,195.31,195.32,195.25,195.3,10729.0,168.3764,168.385,168.3247,168.3678,10729.0
2016-10-13 13:10:00,195.28,195.28,195.07,195.12,16496.0,168.3506,168.3506,168.1695,168.2126,16496.0
2016-10-13 13:15:00,195.14,195.23,195.11,195.21,36145.0,168.2299,168.3075,168.204,168.2902,36145.0
2016-10-13 13:20:00,195.2,195.28,195.18,195.24,23470.0,168.2816,168.3506,168.2644,168.3161,23470.0
2016-10-13 13:25:00,195.24,195.33,195.23,195.26,11128.0,168.3161,168.3937,168.3075,168.3333,11128.0
2016-10-13 13:30:00,195.27,195.31,195.17,195.25,10039.0,168.3419,168.3764,168.2557,168.3247,10039.0
2016-10-13 13:35:00,195.25,195.27,195.16,195.26,6541.0,168.3247,168.3419,168.2471,168.3333,6541.0
2016-10-13 13:40:00,195.27,195.39,195.25,195.32,14145.0,168.3419,168.4454,168.3247,168.385,14145.0
2016-10-13 13:45:00,195.35,195.36,195.28,195.28,2385.0,168.4109,168.4195,168.3506,168.3506,2385.0
2016-10-13 13:50:00,195.3,195.59,195.3,195.56,10755.0,168.3678,168.6178,168.3678,168.592,10755.0
2016-10-13 13:55:00,195.59,195.77,195.59,195.75,29199.0,168.6178,168.773,168.6178,168.7557,29199.0
2016-10-13 14:00:00,195.76,195.91,195.72,195.85,6831.0,168.7644,168.8937,168.7299,168.842,6831.0
2016-10-13 14:05:00,195.86,195.86,195.74,195.75,12375.0,168.8506,168.8506,168.7471,168.7557,12375.0
2016-10-13 14:10:00,195.74,195.74,195.62,195.67,8238.0,168.7471,168.7471,168.6437,168.6868,8238.0
2016-10-13 14:15:00,195.67,195.68,195.61,195.65,6882.0,168.6868,168.6954,168.6351,168.6695,6882.0
2016-10-13 14:20:00,195.71,195.79,195.7,195.74,81833.0,168.7213,168.7902,168.7126,168.7471,81833.0
2016-10-13 14:25:00,195.74,195.8,195.71,195.74,50431.0,168.7471,168.7989,168.7213,168.7471,50431.0
2016-10-13 14:30:00,195.77,195.88,195.77,195.79,5789.0,168.773,168.8678,168.773,168.7902,5789.0
2016-10-13 14:35:00,195.81,195.81,195.67,195.72,13396.0,168.8075,168.8075,168.6868,168.7299,13396.0
2016-10-13 14:40:00,195.75,195.81,195.7,195.73,11876.0,168.7557,168.8075,168.7126,168.7385,11876.0
2016-10-13 14:45:00,195.77,195.87,195.76,195.85,51494.0,168.773,168.8592,168.7644,168.842,51494.0
2016-10-13 14:50:00,195.87,195.99,195.78,195.98,18661.0,168.8592,168.9627,168.7816,168.954,18661.0
2016-10-13 14:55:00,195.98,196.11,195.98,196.01,16851.0,168.954,169.0661,168.954,168.9799,16851.0
2016-10-13 15:00:00,196.02,196.02,195.89,195.97,19747.0,168.9885,168.9885,168.8764,168.9454,19747.0
2016-10-13 15:05:00,195.96,196.01,195.91,196.01,5093.0,168.9368,168.9799,168.8937,168.9799,5093.0
2016-10-13 15:10:00,196.01,196.09,196.01,196.03,12522.0,168.9799,169.0489,168.9799,168.9971,12522.0
2016-10-13 15:15:00,196.02,196.05,195.91,195.93,21167.0,168.9885,169.0144,168.8937,168.9109,21167.0
2016-10-13 15:20:00,195.94,195.99,195.87,195.99,13648.0,168.9195,168.9627,168.8592,168.9627,13648.0
2016-10-13 15:25:00,195.98,195.98,195.77,195.77,14285.0,168.954,168.954,168.773,168.773,14285.0
2016-10-13 15:30:00,195.78,195.84,195.68,195.76,36055.0,168.7816,168.8333,168.6954,168.7644,36055.0
2016-10-13 15:35:00,195.78,195.87,195.76,195.83,35205.0,168.7816,168.8592,168.7644,168.8247,35205.0
2016-10-13 15:40:00,195.82,195.85,195.72,195.73,55673.0,168.8161,168.842,168.7299,168.7385,55673.0
2016-10-13 15:45:00,195.73,195.8,195.63,195.63,38689.0,168.7385,168.7989,168.6523,168.6523,38689.0
2016-10-13 15:50:00,195.61,195.62,195.5,195.54,32323.0,168.6351,168.6437,168.5402,168.5747,32323.0
2016-10-13 15:55:00,195.54,195.64,195.37,195.61,155294.0,168.5747,168.6609,168.4282,168.6351,155294.0
2016-10-14 09:30:00,196.65,196.85,196.61,196.62,74901.0,169.5316,169.7041,169.4972,169.5058,74901.0
2016-10-14 09:35:00,196.61,196.77,196.6,196.66,33208.0,169.4972,169.6351,169.4885,169.5403,33208.0
2016-10-14 09:40:00,196.65,196.86,196.65,196.83,13615.0,169.5316,169.7127,169.5316,169.6868,13615.0
2016-10-14 09:45:00,196.87,197.0,196.86,196.95,10473.0,169.7213,169.8334,169.7127,169.7903,10473.0
2016-10-14 09:50:00,196.97,196.97,196.9,196.92,21043.0,169.8075,169.8075,169.7472,169.7644,21043.0
2016-10-14 09:55:00,196.94,196.99,196.88,196.88,43222.0,169.7816,169.8248,169.7299,169.7299,43222.0
2016-10-14 10:00:00,196.84,196.88,196.71,196.84,15617.0,169.6954,169.7299,169.5834,169.6954,15617.0
2016-10-14 10:05:00,196.86,196.91,196.76,196.76,7684.0,169.7127,169.7558,169.6265,169.6265,7684.0
2016-10-14 10:10:00,196.85,197.02,196.79,196.94,15987.0,169.7041,169.8506,169.6523,169.7816,15987.0
2016-10-14 10:15:00,196.97,197.07,196.97,197.03,17008.0,169.8075,169.8937,169.8075,169.8592,17008.0
2016-10-14 10:20:00,197.03,197.12,196.96,197.01,11705.0,169.8592,169.9368,169.7989,169.842,11705.0
2016-10-14 10:25:00,197.01,197.01,196.83,196.85,12957.0,169.842,169.842,169.6868,169.7041,12957.0
2016-10-14 10:30:00,196.86,196.97,196.85,196.86,17900.0,169.7127,169.8075,169.7041,169.7127,17900.0
2016-10-14 10:35:00,196.87,196.99,196.87,196.93,12145.0,169.7213,169.8248,169.7213,169.773,12145.0
2016-10-14 10:40:00,196.89,197.02,196.89,196.99,18447.0,169.7385,169.8506,169.7385,169.8248,18447.0
2016-10-14 10:45:00,197.0,197.03,196.85,196.85,18183.0,169.8334,169.8592,169.7041,169.7041,18183.0
2016-10-14 10:50:00,196.84,196.84,196.71,196.76,19420.0,169.6954,169.6954,169.5834,169.6265,19420.0
2016-10-14 10:55:00,196.76,196.79,196.65,196.67,31347.0,169.6265,169.6523,169.5316,169.5489,31347.0
2016-10-14 11:00:00,196.65,196.65,196.36,196.42,39464.0,169.5316,169.5316,169.2816,169.3334,39464.0
2016-10-14 11:05:00,196.39,196.42,196.28,196.42,8003.0,169.3075,169.3334,169.2127,169.3334,8003.0
2016-10-14 11:10:00,196.42,196.42,196.23,196.27,33954.0,169.3334,169.3334,169.1696,169.204,33954.0
2016-10-14 11:15:00,196.23,196.37,196.23,196.37,1041.0,169.1696,169.2903,169.1696,169.2903,1041.0
2016-10-14 11:20:00,196.31,196.41,196.27,196.34,7487.0,169.2385,169.3247,169.204,169.2644,7487.0
2016-10-14 11:25:00,196.33,196.36,196.14,196.15,3414.0,169.2558,169.2816,169.092,169.1006,3414.0
2016-10-14 11:30:00,196.13,196.13,195.91,196.04,35934.0,169.0833,169.0833,168.8937,169.0058,35934.0
2016-10-14 11:35:00,196.04,196.18,196.04,196.17,12799.0,169.0058,169.1265,169.0058,169.1178,12799.0
2016-10-14 11:40:00,196.15,196.15,196.08,196.08,6827.0,169.1006,169.1006,169.0402,169.0402,6827.0
2016-10-14 11:45:00,196.06,196.08,195.87,195.95,11630.0,169.023,169.0402,168.8592,168.9282,11630.0
2016-10-14 11:50:00,195.92,196.0,195.91,195.95,4812.0,168.9023,168.9713,168.8937,168.9282,4812.0
2016-10-14 11:55:00,195.91,196.0,195.82,195.86,15040.0,168.8937,168.9713,168.8161,168.8506,15040.0
2016-10-14 12:00:00,195.85,195.94,195.82,195.94,5228.0,168.842,168.9195,168.8161,168.9195,5228.0
2016-10-14 12:05:00,195.93,195.93,195.85,195.85,2384.0,168.9109,168.9109,168.842,168.842,2384.0
2016-10-14 12:10:00,195.88,195.88,195.72,195.8,8831.0,168.8678,168.8678,168.7299,168.7989,8831.0
2016-10-14 12:15:00,195.83,195.83,195.62,195.69,18234.0,168.8247,168.8247,168.6437,168.704,18234.0
2016-10-14 12:20:00,195.73,195.78,195.68,195.76,7131.0,168.7385,168.7816,168.6954,168.7644,7131.0
2016-10-14 12:25:00,195.79,195.91,195.73,195.91,21122.0,168.7902,168.8937,168.7385,168.8937,21122.0
2016-10-14 12:30:00,195.93,196.02,195.92,195.94,23013.0,168.9109,168.9885,168.9023,168.9195,23013.0
2016-10-14 12:35:00,195.95,196.05,195.93,196.01,2568.0,168.9282,169.0144,168.9109,168.9799,2568.0
2016-10-14 12:40:00,196.02,196.08,196.01,196.03,11457.0,168.9885,169.0402,168.9799,168.9971,11457.0
2016-10-14 12:45:00,196.0,196.0,195.9,195.93,5934.0,168.9713,168.9713,168.8851,168.9109,5934.0
2016-10-14 12:50:00,195.95,196.0,195.9,196.0,2821.0,168.9282,168.9713,168.8851,168.9713,2821.0
2016-10-14 12:55:00,196.02,196.02,195.96,195.99,3110.0,168.9885,168.9885,168.9368,168.9627,3110.0
2016-10-14 13:00:00,195.96,195.96,195.83,195.86,5459.0,168.9368,168.9368,168.8247,168.8506,5459.0
2016-10-14 13:05:00,195.85,196.15,195.84,196.15,5965.0,168.842,169.1006,168.8333,169.1006,5965.0
2016-10-14 13:10:00,196.12,196.12,196.02,196.06,15128.0,169.0747,169.0747,168.9885,169.023,15128.0
2016-10-14 13:15:00,196.0,196.11,196.0,196.08,1490.0,168.9713,169.0661,168.9713,169.0402,1490.0
2016-10-14 13:20:00,196.03,196.2,196.03,196.12,1646.0,168.9971,169.1437,168.9971,169.0747,1646.0
2016-10-14 13:25:00,196.17,196.21,196.15,196.15,6887.0,169.1178,169.1523,169.1006,169.1006,6887.0
2016-10-14 13:30:00,196.14,196.53,196.08,196.41,43186.0,169.092,169.4282,169.0402,169.3247,43186.0
2016-10-14 13:35:00,196.41,196.43,196.25,196.35,14401.0,169.3247,169.342,169.1868,169.273,14401.0
2016-10-14 13:40:00,196.36,196.36,196.16,196.18,13714.0,169.2816,169.2816,169.1092,169.1265,13714.0
2016-10-14 13:45:00,196.22,196.25,196.05,196.19,22477.0,169.1609,169.1868,169.0144,169.1351,22477.0
2016-10-14 13:50:00,196.16,196.16,195.96,196.04,7089.0,169.1092,169.1092,168.9368,169.0058,7089.0
2016-10-14 13:55:00,196.07,196.14,196.05,196.05,9362.0,169.0316,169.092,169.0144,169.0144,9362.0
2016-10-14 14:00:00,196.02,196.02,195.87,195.99,14079.0,168.9885,168.9885,168.8592,168.9627,14079.0
2016-10-14 14:05:00,195.99,196.03,195.82,195.87,6737.0,168.9627,168.9971,168.8161,168.8592,6737.0
2016-10-14 14:10:00,195.82,195.9,195.77,195.83,10341.0,168.8161,168.8851,168.773,168.8247,10341.0
2016-10-14 14:15:00,195.78,195.93,195.77,195.92,8845.0,168.7816,168.9109,168.773,168.9023,8845.0
2016-10-14 14:20:00,195.94,196.13,195.94,196.11,11301.0,168.9195,169.0833,168.9195,169.0661,11301.0
2016-10-14 14:25:00,196.07,196.22,196.02,196.17,18236.0,169.0316,169.1609,168.9885,169.1178,18236.0
2016-10-14 14:30:00,196.18,196.18,196.05,196.05,3156.0,169.1265,169.1265,169.0144,169.0144,3156.0
2016-10-14 14:35:00,196.06,196.12,196.01,196.1,6828.0,169.023,169.0747,168.9799,169.0575,6828.0
2016-10-14 14:40:00,196.05,196.07,195.95,196.0,4461.0,169.0144,169.0316,168.9282,168.9713,4461.0
2016-10-14 14:45:00,195.95,195.99,195.9,195.96,3379.0,168.9282,168.9627,168.8851,168.9368,3379.0
2016-10-14 14:50:00,195.94,195.97,195.85,195.85,9433.0,168.9195,168.9454,168.842,168.842,9433.0
2016-10-14 14:55:00,195.88,195.88,195.7,195.76,12176.0,168.8678,168.8678,168.7126,168.7644,12176.0
2016-10-14 15:00:00,195.77,195.83,195.76,195.76,6770.0,168.773,168.8247,168.7644,168.7644,6770.0
2016-10-14 15:05:00,195.78,195.93,195.78,195.92,5720.0,168.7816,168.9109,168.7816,168.9023,5720.0
2016-10-14 15:10:00,195.91,195.99,195.87,195.94,4798.0,168.8937,168.9627,168.8592,168.9195,4798.0
2016-10-14 15:15:00,195.96,195.99,195.85,195.87,8981.0,168.9368,168.9627,168.842,168.8592,8981.0
2016-10-14 15:20:00,195.89,195.96,195.83,195.89,5738.0,168.8764,168.9368,168.8247,168.8764,5738.0
2016-10-14 15:25:00,195.9,195.96,195.87,195.89,10896.0,168.8851,168.9368,168.8592,168.8764,10896.0
2016-10-14 15:30:00,195.89,196.04,195.86,195.95,7411.0,168.8764,169.0058,168.8506,168.9282,7411.0
2016-10-14 15:35:00,195.98,196.15,195.96,196.13,7465.0,168.954,169.1006,168.9368,169.0833,7465.0
2016-10-14 15:40:00,196.14,196.17,196.04,196.05,12456.0,169.092,169.1178,169.0058,169.0144,12456.0
2016-10-14 15:45:00,196.03,196.04,195.94,195.96,16079.0,168.9971,169.0058,168.9195,168.9368,16079.0
2016-10-14 15:50:00,195.95,196.02,195.85,195.85,11672.0,168.9282,168.9885,168.842,168.842,11672.0
2016-10-14 15:55:00,195.84,195.91,195.61,195.64,36348.0,168.8333,168.8937,168.6351,168.6609,36348.0
2016-10-17 09:30:00,195.64,195.93,195.61,195.72,57488.0,168.6609,168.9109,168.6351,168.7299,57488.0
2016-10-17 09:35:00,195.74,195.78,195.35,195.37,23535.0,168.7471,168.7816,168.4109,168.4282,23535.0
2016-10-17 09:40:00,195.36,195.45,195.33,195.33,14127.0,168.4195,168.4971,168.3937,168.3937,14127.0
2016-10-17 09:45:00,195.32,195.39,195.22,195.39,24567.0,168.385,168.4454,168.2988,168.4454,24567.0
2016-10-17 09:50:00,195.45,195.49,195.13,195.15,30090.0,168.4971,168.5316,168.2212,168.2385,30090.0
2016-10-17 09:55:00,195.15,195.28,195.1,195.17,17426.0,168.2385,168.3506,168.1954,168.2557,17426.0
2016-10-17 10:00:00,195.23,195.33,195.18,195.26,32376.0,168.3075,168.3937,168.2644,168.3333,32376.0
2016-10-17 10:05:00,195.17,195.32,195.09,195.3,20462.0,168.2557,168.385,168.1868,168.3678,20462.0
2016-10-17 10:10:00,195.38,195.45,195.33,195.38,18663.0,168.4368,168.4971,168.3937,168.4368,18663.0
2016-10-17 10:15:00,195.4,195.48,195.32,195.37,8901.0,168.454,168.523,168.385,168.4282,8901.0
2016-10-17 10:20:00,195.35,195.71,195.26,195.69,53876.0,168.4109,168.7213,168.3333,168.704,53876.0
2016-10-17 10:25:00,195.69,195.8,195.69,195.72,11068.0,168.704,168.7989,168.704,168.7299,11068.0
2016-10-17 10:30:00,195.74,195.74,195.61,195.62,5845.0,168.7471,168.7471,168.6351,168.6437,5845.0
2016-10-17 10:35:00,195.6,195.69,195.59,195.63,8441.0,168.6264,168.704,168.6178,168.6523,8441.0
2016-10-17 10:40:00,195.65,195.65,195.58,195.58,4379.0,168.6695,168.6695,168.6092,168.6092,4379.0
2016-10-17 10:45:00,195.55,195.58,195.46,195.53,17896.0,168.5833,168.6092,168.5057,168.5661,17896.0
2016-10-17 10:50:00,195.51,195.53,195.3,195.35,13357.0,168.5488,168.5661,168.3678,168.4109,13357.0
2016-10-17 10:55:00,195.28,195.42,195.27,195.42,16585.0,168.3506,168.4713,168.3419,168.4713,16585.0
2016-10-17 11:00:00,195.42,195.44,195.37,195.42,24778.0,168.4713,168.4885,168.4282,168.4713,24778.0
2016-10-17 11:05:00,195.49,195.49,195.34,195.39,5908.0,168.5316,168.5316,168.4023,168.4454,5908.0
2016-10-17 11:10:00,195.33,195.48,195.29,195.36,41318.0,168.3937,168.523,168.3592,168.4195,41318.0
2016-10-17 11:15:00,195.37,195.47,195.33,195.45,2911.0,168.4282,168.5144,168.3937,168.4971,2911.0
2016-10-17 11:20:00,195.42,195.44,195.31,195.39,7982.0,168.4713,168.4885,168.3764,168.4454,7982.0
2016-10-17 11:25:00,195.3,195.3,195.16,195.25,43125.0,168.3678,168.3678,168.2471,168.3247,43125.0
2016-10-17 11:30:00,195.28,195.35,195.27,195.31,41164.0,168.3506,168.4109,168.3419,168.3764,41164.0
2016-10-17 11:35:00,195.3,195.45,195.29,195.45,31559.0,168.3678,168.4971,168.3592,168.4971,31559.0
2016-10-17 11:40:00,195.45,195.49,195.38,195.48,26522.0,168.4971,168.5316,168.4368,168.523,26522.0
2016-10-17 11:45:00,195.48,195.49,195.34,195.39,3156.0,168.523,168.5316,168.4023,168.4454,3156.0
2016-10-17 11:50:00,195.41,195.53,195.4,195.48,7038.0,168.4626,168.5661,168.454,168.523,7038.0
2016-10-17 11:55:00,195.54,195.6,195.45,195.45,6538.0,168.5747,168.6264,168.4971,168.4971,6538.0
2016-10-17 12:00:00,195.5,195.51,195.43,195.49,8105.0,168.5402,168.5488,168.4799,168.5316,8105.0
2016-10-17 12:05:00,195.53,195.53,195.37,195.37,8286.0,168.5661,168.5661,168.4282,168.4282,8286.0
2016-10-17 12:10:00,195.41,195.41,195.26,195.35,17800.0,168.4626,168.4626,168.3333,168.4109,17800.0
2016-10-17 12:15:00,195.32,195.39,195.29,195.36,3586.0,168.385,168.4454,168.3592,168.4195,3586.0
2016-10-17 12:20:00,195.38,195.45,195.37,195.37,3871.0,168.4368,168.4971,168.4282,168.4282,3871.0
2016-10-17 12:25:00,195.32,195.36,195.2,195.21,3823.0,168.385,168.4195,168.2816,168.2902,3823.0
2016-10-17 12:30:00,195.22,195.31,195.18,195.31,12650.0,168.2988,168.3764,168.2644,168.3764,12650.0
2016-10-17 12:35:00,195.31,195.35,195.27,195.27,2651.0,168.3764,168.4109,168.3419,168.3419,2651.0
2016-10-17 12:40:00,195.26,195.28,195.14,195.25,13397.0,168.3333,168.3506,168.2299,168.3247,13397.0
2016-10-17 12:45:00,195.24,195.31,195.16,195.27,10066.0,168.3161,168.3764,168.2471,168.3419,10066.0
2016-10-17 12:50:00,195.27,195.33,195.25,195.25,5880.0,168.3419,168.3937,168.3247,168.3247,5880.0
2016-10-17 12:55:00,195.26,195.29,195.21,195.24,8188.0,168.3333,168.3592,168.2902,168.3161,8188.0
2016-10-17 13:00:00,195.24,195.31,195.13,195.18,7266.0,168.3161,168.3764,168.2212,168.2644,7266.0
2016-10-17 13:05:00,195.16,195.26,195.15,195.24,2610.0,168.2471,168.3333,168.2385,168.3161,2610.0
2016-10-17 13:10:00,195.22,195.3,195.2,195.27,2802.0,168.2988,168.3678,168.2816,168.3419,2802.0
2016-10-17 13:15:00,195.27,195.27,195.04,195.12,20585.0,168.3419,168.3419,168.1437,168.2126,20585.0
2016-10-17 13:20:00,195.17,195.17,195.0,195.01,24272.0,168.2557,168.2557,168.1092,168.1178,24272.0
2016-10-17 13:25:00,195.04,195.04,194.97,195.02,23738.0,168.1437,168.1437,168.0833,168.1264,23738.0
2016-10-17 13:30:00,195.0,195.04,194.94,195.04,17169.0,168.1092,168.1437,168.0574,168.1437,17169.0
2016-10-17 13:35:00,195.05,195.07,195.01,195.05,9851.0,168.1523,168.1695,168.1178,168.1523,9851.0
2016-10-17 13:40:00,195.03,195.12,195.03,195.05,3962.0,168.135,168.2126,168.135,168.1523,3962.0
2016-10-17 13:45:00,195.05,195.08,194.98,195.01,14740.0,168.1523,168.1781,168.0919,168.1178,14740.0
2016-10-17 13:50:00,194.98,195.03,194.97,195.0,8181.0,168.0919,168.135,168.0833,168.1092,8181.0
2016-10-17 13:55:00,195.01,195.03,194.81,194.83,37381.0,168.1178,168.135,167.9454,167.9626,37381.0
2016-10-17 14:00:00,194.87,194.97,194.86,194.97,26621.0,167.9971,168.0833,167.9885,168.0833,26621.0
2016-10-17 14:05:00,194.98,194.99,194.92,194.95,5544.0,168.0919,168.1006,168.0402,168.0661,5544.0
2016-10-17 14:10:00,194.95,195.06,194.95,195.06,8380.0,168.0661,168.1609,168.0661,168.1609,8380.0
2016-10-17 14:15:00,195.05,195.16,195.04,195.11,7733.0,168.1523,168.2471,168.1437,168.204,7733.0
2016-10-17 14:20:00,195.13,195.17,195.06,195.08,5423.0,168.2212,168.2557,168.1609,168.1781,5423.0
2016-10-17 14:25:00,195.07,195.14,195.07,195.13,5098.0,168.1695,168.2299,168.1695,168.2212,5098.0
2016-10-17 14:30:00,195.14,195.15,195.04,195.06,2593.0,168.2299,168.2385,168.1437,168.1609,2593.0
2016-10-17 14:35:00,195.07,195.1,195.01,195.03,2382.0,168.1695,168.1954,168.1178,168.135,2382.0
2016-10-17 14:40:00,195.0,195.08,195.0,195.07,2780.0,168.1092,168.1781,168.1092,168.1695,2780.0
2016-10-17 14:45:00,195.07,195.09,195.01,195.01,4355.0,168.1695,168.1868,168.1178,168.1178,4355.0
2016-10-17 14:50:00,195.03,195.13,195.03,195.12,12756.0,168.135,168.2212,168.135,168.2126,12756.0
2016-10-17 14:55:00,195.1,195.27,195.1,195.27,11097.0,168.1954,168.3419,168.1954,168.3419,11097.0
2016-10-17 15:00:00,195.23,195.24,195.18,195.22,5220.0,168.3075,168.3161,168.2644,168.2988,5220.0
2016-10-17 15:05:00,195.22,195.23,195.14,195.17,6029.0,168.2988,168.3075,168.2299,168.2557,6029.0
2016-10-17 15:10:00,195.17,195.17,195.01,195.05,6359.0,168.2557,168.2557,168.1178,168.1523,6359.0
2016-10-17 15:15:00,195.05,195.08,195.0,195.04,3574.0,168.1523,168.1781,168.1092,168.1437,3574.0
2016-10-17 15:20:00,195.03,195.11,195.03,195.06,11529.0,168.135,168.204,168.135,168.1609,11529.0
2016-10-17 15:25:00,195.04,195.08,195.04,195.05,3141.0,168.1437,168.1781,168.1437,168.1523,3141.0
2016-10-17 15:30:00,195.08,195.08,194.96,195.04,10922.0,168.1781,168.1781,168.0747,168.1437,10922.0
2016-10-17 15:35:00,195.02,195.15,195.01,195.1,12629.0,168.1264,168.2385,168.1178,168.1954,12629.0
2016-10-17 15:40:00,195.1,195.12,195.02,195.03,16635.0,168.1954,168.2126,168.1264,168.135,16635.0
2016-10-17 15:45:00,195.02,195.16,195.02,195.05,27863.0,168.1264,168.2471,168.1264,168.1523,27863.0
2016-10-17 15:50:00,195.04,195.08,195.03,195.06,17166.0,168.1437,168.1781,168.135,168.1609,17166.0
2016-10-17 15:55:00,195.05,195.07,194.9,195.03,76217.0,168.1523,168.1695,168.023,168.135,76217.0
2016-10-18 09:30:00,196.7,196.76,196.56,196.6,87307.0,169.5747,169.6265,169.454,169.4885,87307.0
2016-10-18 09:35:00,196.62,196.7,196.37,196.41,23517.0,169.5058,169.5747,169.2903,169.3247,23517.0
2016-10-18 09:40:00,196.4,196.51,196.39,196.43,11672.0,169.3161,169.4109,169.3075,169.342,11672.0
2016-10-18 09:45:00,196.47,196.47,196.34,196.36,10943.0,169.3765,169.3765,169.2644,169.2816,10943.0
2016-10-18 09:50:00,196.39,196.39,196.05,196.05,38881.0,169.3075,169.3075,169.0144,169.0144,38881.0
2016-10-18 09:55:00,196.06,196.16,196.04,196.16,17249.0,169.023,169.1092,169.0058,169.1092,17249.0
2016-10-18 10:00:00,196.17,196.18,196.1,196.14,10690.0,169.1178,169.1265,169.0575,169.092,10690.0
2016-10-18 10:05:00,196.13,196.22,196.13,196.22,1633.0,169.0833,169.1609,169.0833,169.1609,1633.0
2016-10-18 10:10:00,196.25,196.26,196.12,196.12,10192.0,169.1868,169.1954,169.0747,169.0747,10192.0
2016-10-18 10:15:00,196.11,196.25,196.1,196.17,68314.0,169.0661,169.1868,169.0575,169.1178,68314.0
2016-10-18 10:20:00,196.14,196.14,195.82,195.88,17519.0,169.092,169.092,168.8161,168.8678,17519.0
2016-10-18 10:25:00,195.9,195.98,195.89,195.95,3335.0,168.8851,168.954,168.8764,168.9282,3335.0
2016-10-18 10:30:00,195.98,196.05,195.98,196.04,8389.0,168.954,169.0144,168.954,169.0058,8389.0
2016-10-18 10:35:00,196.06,196.15,196.03,196.15,9044.0,169.023,169.1006,168.9971,169.1006,9044.0
2016-10-18 10:40:00,196.12,196.19,196.08,196.18,30144.0,169.0747,169.1351,169.0402,169.1265,30144.0
2016-10-18 10:45:00,196.18,196.2,196.12,196.19,19042.0,169.1265,169.1437,169.0747,169.1351,19042.0
2016-10-18 10:50:00,196.21,196.21,196.11,196.11,3249.0,169.1523,169.1523,169.0661,169.0661,3249.0
2016-10-18 10:55:00,196.1,196.17,196.09,196.17,2534.0,169.0575,169.1178,169.0489,169.1178,2534.0
2016-10-18 11:00:00,196.19,196.3,196.19,196.3,30526.0,169.1351,169.2299,169.1351,169.2299,30526.0
2016-10-18 11:05:00,196.28,196.28,196.22,196.24,2861.0,169.2127,169.2127,169.1609,169.1782,2861.0
2016-10-18 11:10:00,196.24,196.25,196.16,196.2,1011.0,169.1782,169.1868,169.1092,169.1437,1011.0
2016-10-18 11:15:00,196.18,196.24,196.14,196.21,41098.0,169.1265,169.1782,169.092,169.1523,41098.0
2016-10-18 11:20:00,196.24,196.3,196.23,196.3,5510.0,169.1782,169.2299,169.1696,169.2299,5510.0
2016-10-18 11:25:00,196.33,196.39,196.26,196.36,7715.0,169.2558,169.3075,169.1954,169.2816,7715.0
2016-10-18 11:30:00,196.4,196.42,196.3,196.3,30088.0,169.3161,169.3334,169.2299,169.2299,30088.0
2016-10-18 11:35:00,196.32,196.4,196.32,196.4,5354.0,169.2471,169.3161,169.2471,169.3161,5354.0
2016-10-18 11:40:00,196.4,196.48,196.4,196.47,12668.0,169.3161,169.3851,169.3161,169.3765,12668.0
2016-10-18 11:45:00,196.49,196.52,196.43,196.49,139410.0,169.3937,169.4196,169.342,169.3937,139410.0
2016-10-18 11:50:00,196.51,196.6,196.48,196.6,11271.0,169.4109,169.4885,169.3851,169.4885,11271.0
2016-10-18 11:55:00,196.59,196.63,196.58,196.62,7623.0,169.4799,169.5144,169.4713,169.5058,7623.0
2016-10-18 12:00:00,196.65,196.69,196.56,196.58,4955.0,169.5316,169.5661,169.454,169.4713,4955.0
2016-10-18 12:05:00,196.58,196.63,196.57,196.6,4565.0,169.4713,169.5144,169.4627,169.4885,4565.0
2016-10-18 12:10:00,196.61,196.62,196.58,196.58,6024.0,169.4972,169.5058,169.4713,169.4713,6024.0
2016-10-18 12:15:00,196.58,196.61,196.57,196.59,2289.0,169.4713,169.4972,169.4627,169.4799,2289.0
2016-10-18 12:20:00,196.59,196.59,196.57,196.58,840.0,169.4799,169.4799,169.4627,169.4713,840.0
2016-10-18 12:25:00,196.58,196.64,196.57,196.61,4391.0,169.4713,169.523,169.4627,169.4972,4391.0
2016-10-18 12:30:00,196.62,196.65,196.57,196.57,5484.0,169.5058,169.5316,169.4627,169.4627,5484.0
2016-10-18 12:35:00,196.59,196.62,196.57,196.58,2856.0,169.4799,169.5058,169.4627,169.4713,2856.0
2016-10-18 12:40:00,196.59,196.59,196.52,196.54,4763.0,169.4799,169.4799,169.4196,169.4368,4763.0
2016-10-18 12:45:00,196.55,196.55,196.47,196.49,3002.0,169.4454,169.4454,169.3765,169.3937,3002.0
2016-10-18 12:50:00,196.5,196.55,196.48,196.49,8316.0,169.4023,169.4454,169.3851,169.3937,8316.0
2016-10-18 12:55:00,196.49,196.5,196.4,196.44,32836.0,169.3937,169.4023,169.3161,169.3506,32836.0
2016-10-18 13:00:00,196.48,196.48,196.43,196.44,3019.0,169.3851,169.3851,169.342,169.3506,3019.0
2016-10-18 13:05:00,196.44,196.48,196.43,196.48,9118.0,169.3506,169.3851,169.342,169.3851,9118.0
2016-10-18 13:10:00,196.49,196.53,196.47,196.48,4529.0,169.3937,169.4282,169.3765,169.3851,4529.0
2016-10-18 13:15:00,196.51,196.53,196.49,196.52,2119.0,169.4109,169.4282,169.3937,169.4196,2119.0
2016-10-18 13:20:00,196.53,196.54,196.5,196.51,3793.0,169.4282,169.4368,169.4023,169.4109,3793.0
2016-10-18 13:25:00,196.54,196.56,196.5,196.5,7489.0,169.4368,169.454,169.4023,169.4023,7489.0
2016-10-18 13:30:00,196.5,196.51,196.34,196.35,12542.0,169.4023,169.4109,169.2644,169.273,12542.0
2016-10-18 13:35:00,196.37,196.46,196.36,196.46,9261.0,169.2903,169.3678,169.2816,169.3678,9261.0
2016-10-18 13:40:00,196.47,196.47,196.43,196.45,3021.0,169.3765,169.3765,169.342,169.3592,3021.0
2016-10-18 13:45:00,196.49,196.49,196.43,196.46,11175.0,169.3937,169.3937,169.342,169.3678,11175.0
2016-10-18 13:50:00,196.46,196.5,196.43,196.49,18642.0,169.3678,169.4023,169.342,169.3937,18642.0
2016-10-18 13:55:00,196.51,196.54,196.46,196.52,16445.0,169.4109,169.4368,169.3678,169.4196,16445.0
2016-10-18 14:00:00,196.47,196.55,196.45,196.54,3821.0,169.3765,169.4454,169.3592,169.4368,3821.0
2016-10-18 14:05:00,196.52,196.53,196.49,196.49,6592.0,169.4196,169.4282,169.3937,169.3937,6592.0
2016-10-18 14:10:00,196.48,196.52,196.47,196.52,6503.0,169.3851,169.4196,169.3765,169.4196,6503.0
2016-10-18 14:15:00,196.5,196.51,196.41,196.47,4566.0,169.4023,169.4109,169.3247,169.3765,4566.0
2016-10-18 14:20:00,196.47,196.55,196.44,196.53,16665.0,169.3765,169.4454,169.3506,169.4282,16665.0
2016-10-18 14:25:00,196.54,196.6,196.53,196.59,3736.0,169.4368,169.4885,169.4282,169.4799,3736.0
2016-10-18 14:30:00,196.61,196.63,196.55,196.55,25610.0,169.4972,169.5144,169.4454,169.4454,25610.0
2016-10-18 14:35:00,196.55,196.58,196.51,196.53,12870.0,169.4454,169.4713,169.4109,169.4282,12870.0
2016-10-18 14:40:00,196.53,196.55,196.51,196.55,4986.0,169.4282,169.4454,169.4109,169.4454,4986.0
2016-10-18 14:45:00,196.53,196.55,196.45,196.54,11427.0,169.4282,169.4454,169.3592,169.4368,11427.0
2016-10-18 14:50:00,196.54,196.54,196.47,196.49,6913.0,169.4368,169.4368,169.3765,169.3937,6913.0
2016-10-18 14:55:00,196.52,196.56,196.5,196.56,7180.0,169.4196,169.454,169.4023,169.454,7180.0
2016-10-18 15:00:00,196.55,196.55,196.48,196.51,8069.0,169.4454,169.4454,169.3851,169.4109,8069.0
2016-10-18 15:05:00,196.53,196.53,196.43,196.43,5012.0,169.4282,169.4282,169.342,169.342,5012.0
2016-10-18 15:10:00,196.45,196.45,196.39,196.41,8017.0,169.3592,169.3592,169.3075,169.3247,8017.0
2016-10-18 15:15:00,196.4,196.43,196.34,196.38,8035.0,169.3161,169.342,169.2644,169.2989,8035.0
2016-10-18 15:20:00,196.34,196.38,196.31,196.36,6969.0,169.2644,169.2989,169.2385,169.2816,6969.0
2016-10-18 15:25:00,196.35,196.37,196.29,196.32,12800.0,169.273,169.2903,169.2213,169.2471,12800.0
2016-10-18 15:30:00,196.31,196.35,196.27,196.34,18370.0,169.2385,169.273,169.204,169.2644,18370.0
2016-10-18 15:35:00,196.33,196.39,196.3,196.32,5484.0,169.2558,169.3075,169.2299,169.2471,5484.0
2016-10-18 15:40:00,196.32,196.32,196.21,196.27,16248.0,169.2471,169.2471,169.1523,169.204,16248.0
2016-10-18 15:45:00,196.27,196.3,196.2,196.21,25112.0,169.204,169.2299,169.1437,169.1523,25112.0
2016-10-18 15:50:00,196.21,196.26,196.19,196.25,12248.0,169.1523,169.1954,169.1351,169.1868,12248.0
2016-10-18 15:55:00,196.24,196.33,196.18,196.19,85225.0,169.1782,169.2558,169.1265,169.1351,85225.0
2016-10-19 09:30:00,196.49,196.53,196.39,196.4,56445.0,169.3937,169.4282,169.3075,169.3161,56445.0
2016-10-19 09:35:00,196.43,196.49,196.3,196.37,17744.0,169.342,169.3937,169.2299,169.2903,17744.0
2016-10-19 09:40:00,196.41,196.42,196.26,196.28,8154.0,169.3247,169.3334,169.1954,169.2127,8154.0
2016-10-19 09:45:00,196.27,196.4,196.26,196.36,15172.0,169.204,169.3161,169.1954,169.2816,15172.0
2016-10-19 09:50:00,196.37,196.47,196.36,196.41,7427.0,169.2903,169.3765,169.2816,169.3247,7427.0
2016-10-19 09:55:00,196.42,196.42,196.19,196.24,17297.0,169.3334,169.3334,169.1351,169.1782,17297.0
2016-10-19 10:00:00,196.25,196.29,196.2,196.26,5643.0,169.1868,169.2213,169.1437,169.1954,5643.0
2016-10-19 10:05:00,196.25,196.26,196.12,196.15,9430.0,169.1868,169.1954,169.0747,169.1006,9430.0
2016-10-19 10:10:00,196.2,196.36,196.17,196.36,10954.0,169.1437,169.2816,169.1178,169.2816,10954.0
2016-10-19 10:15:00,196.37,196.41,196.32,196.37,4506.0,169.2903,169.3247,169.2471,169.2903,4506.0
2016-10-19 10:20:00,196.38,196.43,196.37,196.39,5912.0,169.2989,169.342,169.2903,169.3075,5912.0
2016-10-19 10:25:00,196.44,196.59,196.43,196.57,3922.0,169.3506,169.4799,169.342,169.4627,3922.0
2016-10-19 10:30:00,196.59,196.7,196.56,196.57,17816.0,169.4799,169.5747,169.454,169.4627,17816.0
2016-10-19 10:35:00,196.62,196.62,196.53,196.58,9472.0,169.5058,169.5058,169.4282,169.4713,9472.0
2016-10-19 10:40:00,196.63,196.72,196.61,196.71,7575.0,169.5144,169.592,169.4972,169.5834,7575.0
2016-10-19 10:45:00,196.74,196.9,196.73,196.89,45524.0,169.6092,169.7472,169.6006,169.7385,45524.0
2016-10-19 10:50:00,196.93,196.94,196.83,196.84,26836.0,169.773,169.7816,169.6868,169.6954,26836.0
2016-10-19 10:55:00,196.86,196.88,196.84,196.87,6940.0,169.7127,169.7299,169.6954,169.7213,6940.0
2016-10-19 11:00:00,196.87,196.89,196.79,196.82,11189.0,169.7213,169.7385,169.6523,169.6782,11189.0
2016-10-19 11:05:00,196.82,196.87,196.8,196.87,26849.0,169.6782,169.7213,169.661,169.7213,26849.0
2016-10-19 11:10:00,196.86,196.86,196.74,196.74,4964.0,169.7127,169.7127,169.6092,169.6092,4964.0
2016-10-19 11:15:00,196.76,196.78,196.72,196.76,6115.0,169.6265,169.6437,169.592,169.6265,6115.0
2016-10-19 11:20:00,196.71,196.74,196.66,196.66,2116.0,169.5834,169.6092,169.5403,169.5403,2116.0
2016-10-19 11:25:00,196.65,196.74,196.63,196.72,12345.0,169.5316,169.6092,169.5144,169.592,12345.0
2016-10-19 11:30:00,196.75,196.77,196.7,196.76,7888.0,169.6178,169.6351,169.5747,169.6265,7888.0
2016-10-19 11:35:00,196.76,196.78,196.66,196.67,2885.0,169.6265,169.6437,169.5403,169.5489,2885.0
2016-10-19 11:40:00,196.69,196.78,196.67,196.77,4687.0,169.5661,169.6437,169.5489,169.6351,4687.0
2016-10-19 11:45:00,196.8,196.83,196.74,196.75,11145.0,169.661,169.6868,169.6092,169.6178,11145.0
2016-10-19 11:50:00,196.77,196.81,196.73,196.74,7304.0,169.6351,169.6696,169.6006,169.6092,7304.0
2016-10-19 11:55:00,196.72,196.77,196.7,196.7,8000.0,169.592,169.6351,169.5747,169.5747,8000.0
2016-10-19 12:00:00,196.71,196.75,196.7,196.73,5886.0,169.5834,169.6178,169.5747,169.6006,5886.0
2016-10-19 12:05:00,196.7,196.7,196.65,196.68,2963.0,169.5747,169.5747,169.5316,169.5575,2963.0
2016-10-19 12:10:00,196.72,196.79,196.72,196.79,10778.0,169.592,169.6523,169.592,169.6523,10778.0
2016-10-19 12:15:00,196.74,196.76,196.74,196.74,5746.0,169.6092,169.6265,169.6092,169.6092,5746.0
2016-10-19 12:20:00,196.73,196.86,196.72,196.86,5211.0,169.6006,169.7127,169.592,169.7127,5211.0
2016-10-19 12:25:00,196.85,196.85,196.8,196.84,3013.0,169.7041,169.7041,169.661,169.6954,3013.0
2016-10-19 12:30:00,196.83,196.86,196.78,196.86,3869.0,169.6868,169.7127,169.6437,169.7127,3869.0
2016-10-19 12:35:00,196.87,196.87,196.8,196.81,2181.0,169.7213,169.7213,169.661,169.6696,2181.0
2016-10-19 12:40:00,196.83,196.87,196.8,196.83,4371.0,169.6868,169.7213,169.661,169.6868,4371.0
2016-10-19 12:45:00,196.84,196.9,196.8,196.9,84803.0,169.6954,169.7472,169.661,169.7472,84803.0
2016-10-19 12:50:00,196.93,196.93,196.88,196.92,84828.0,169.773,169.773,169.7299,169.7644,84828.0
2016-10-19 12:55:00,196.92,196.94,196.89,196.89,4553.0,169.7644,169.7816,169.7385,169.7385,4553.0
2016-10-19 13:00:00,196.9,196.98,196.89,196.94,6701.0,169.7472,169.8161,169.7385,169.7816,6701.0
2016-10-19 13:05:00,196.95,196.97,196.89,196.91,9243.0,169.7903,169.8075,169.7385,169.7558,9243.0
2016-10-19 13:10:00,196.89,196.91,196.86,196.89,4604.0,169.7385,169.7558,169.7127,169.7385,4604.0
2016-10-19 13:15:00,196.88,196.93,196.87,196.92,2244.0,169.7299,169.773,169.7213,169.7644,2244.0
2016-10-19 13:20:00,196.92,197.0,196.91,196.98,3764.0,169.7644,169.8334,169.7558,169.8161,3764.0
2016-10-19 13:25:00,197.0,197.0,196.95,196.96,4016.0,169.8334,169.8334,169.7903,169.7989,4016.0
2016-10-19 13:30:00,196.96,197.0,196.96,196.98,19320.0,169.7989,169.8334,169.7989,169.8161,19320.0
2016-10-19 13:35:00,197.0,197.0,196.96,197.0,2363.0,169.8334,169.8334,169.7989,169.8334,2363.0
2016-10-19 13:40:00,197.01,197.05,197.0,197.01,9721.0,169.842,169.8765,169.8334,169.842,9721.0
2016-10-19 13:45:00,197.03,197.05,196.97,196.97,10999.0,169.8592,169.8765,169.8075,169.8075,10999.0
2016-10-19 13:50:00,196.96,196.97,196.92,196.96,5156.0,169.7989,169.8075,169.7644,169.7989,5156.0
2016-10-19 13:55:00,196.95,196.98,196.94,196.98,1659.0,169.7903,169.8161,169.7816,169.8161,1659.0
2016-10-19 14:00:00,196.99,197.08,196.97,197.01,8167.0,169.8248,169.9023,169.8075,169.842,8167.0
2016-10-19 14:05:00,197.04,197.05,197.0,197.0,3218.0,169.8679,169.8765,169.8334,169.8334,3218.0
2016-10-19 14:10:00,197.01,197.02,196.97,197.0,4449.0,169.842,169.8506,169.8075,169.8334,4449.0
2016-10-19 14:15:00,197.04,197.06,196.98,196.98,4598.0,169.8679,169.8851,169.8161,169.8161,4598.0
2016-10-19 14:20:00,196.98,197.01,196.92,196.92,3350.0,169.8161,169.842,169.7644,169.7644,3350.0
2016-10-19 14:25:00,196.93,196.95,196.92,196.92,6818.0,169.773,169.7903,169.7644,169.7644,6818.0
2016-10-19 14:30:00,196.94,196.95,196.85,196.87,9279.0,169.7816,169.7903,169.7041,169.7213,9279.0
2016-10-19 14:35:00,196.87,196.9,196.84,196.84,3944.0,169.7213,169.7472,169.6954,169.6954,3944.0
2016-10-19 14:40:00,196.84,196.86,196.78,196.82,5328.0,169.6954,169.7127,169.6437,169.6782,5328.0
2016-10-19 14:45:00,196.82,196.84,196.78,196.8,2650.0,169.6782,169.6954,169.6437,169.661,2650.0
2016-10-19 14:50:00,196.81,196.82,196.76,196.81,4075.0,169.6696,169.6782,169.6265,169.6696,4075.0
2016-10-19 14:55:00,196.83,196.91,196.82,196.88,9479.0,169.6868,169.7558,169.6782,169.7299,9479.0
2016-10-19 15:00:00,196.89,196.93,196.88,196.92,7355.0,169.7385,169.773,169.7299,169.7644,7355.0
2016-10-19 15:05:00,196.93,196.98,196.93,196.95,7768.0,169.773,169.8161,169.773,169.7903,7768.0
2016-10-19 15:10:00,196.98,196.98,196.94,196.96,5649.0,169.8161,169.8161,169.7816,169.7989,5649.0
2016-10-19 15:15:00,196.93,196.99,196.93,196.97,12881.0,169.773,169.8248,169.773,169.8075,12881.0
2016-10-19 15:20:00,197.02,197.03,196.94,196.95,2284.0,169.8506,169.8592,169.7816,169.7903,2284.0
2016-10-19 15:25:00,196.96,196.97,196.91,196.92,17858.0,169.7989,169.8075,169.7558,169.7644,17858.0
2016-10-19 15:30:00,196.9,196.92,196.87,196.89,12758.0,169.7472,169.7644,169.7213,169.7385,12758.0
2016-10-19 15:35:00,196.89,196.9,196.82,196.84,68303.0,169.7385,169.7472,169.6782,169.6954,68303.0
2016-10-19 15:40:00,196.85,196.91,196.84,196.88,10089.0,169.7041,169.7558,169.6954,169.7299,10089.0
2016-10-19 15:45:00,196.87,196.92,196.82,196.84,9203.0,169.7213,169.7644,169.6782,169.6954,9203.0
2016-10-19 15:50:00,196.84,196.84,196.72,196.73,12392.0,169.6954,169.6954,169.592,169.6006,12392.0
2016-10-19 15:55:00,196.73,196.74,196.66,196.69,40007.0,169.6006,169.6092,169.5403,169.5661,40007.0
2016-10-20 09:30:00,196.37,196.47,196.21,196.46,41446.0,169.2903,169.3765,169.1523,169.3678,41446.0
2016-10-20 09:35:00,196.48,196.57,196.04,196.09,23674.0,169.3851,169.4627,169.0058,169.0489,23674.0
2016-10-20 09:40:00,196.09,196.35,196.06,196.28,17154.0,169.0489,169.273,169.023,169.2127,17154.0
2016-10-20 09:45:00,196.29,196.63,196.29,196.56,8665.0,169.2213,169.5144,169.2213,169.454,8665.0
2016-10-20 09:50:00,196.55,196.55,196.47,196.47,17682.0,169.4454,169.4454,169.3765,169.3765,17682.0
2016-10-20 09:55:00,196.53,196.63,196.5,196.61,7349.0,169.4282,169.5144,169.4023,169.4972,7349.0
2016-10-20 10:00:00,196.62,196.92,196.62,196.92,9532.0,169.5058,169.7644,169.5058,169.7644,9532.0
2016-10-20 10:05:00,196.92,196.97,196.81,196.81,20005.0,169.7644,169.8075,169.6696,169.6696,20005.0
2016-10-20 10:10:00,196.81,196.82,196.74,196.75,5499.0,169.6696,169.6782,169.6092,169.6178,5499.0
2016-10-20 10:15:00,196.67,196.72,196.65,196.66,9344.0,169.5489,169.592,169.5316,169.5403,9344.0
2016-10-20 10:20:00,196.65,196.73,196.54,196.55,9196.0,169.5316,169.6006,169.4368,169.4454,9196.0
2016-10-20 10:25:00,196.54,196.54,196.31,196.38,14119.0,169.4368,169.4368,169.2385,169.2989,14119.0
2016-10-20 10:30:00,196.35,196.35,196.0,196.02,35934.0,169.273,169.273,168.9713,168.9885,35934.0
2016-10-20 10:35:00,195.99,195.99,195.75,195.85,34029.0,168.9627,168.9627,168.7557,168.842,34029.0
2016-10-20 10:40:00,195.86,195.94,195.86,195.92,13630.0,168.8506,168.9195,168.8506,168.9023,13630.0
2016-10-20 10:45:00,195.92,195.98,195.88,195.98,6956.0,168.9023,168.954,168.8678,168.954,6956.0
2016-10-20 10:50:00,196.02,196.02,195.8,195.8,12192.0,168.9885,168.9885,168.7989,168.7989,12192.0
2016-10-20 10:55:00,195.83,195.89,195.7,195.87,8129.0,168.8247,168.8764,168.7126,168.8592,8129.0
2016-10-20 11:00:00,195.89,195.94,195.89,195.89,6332.0,168.8764,168.9195,168.8764,168.8764,6332.0
2016-10-20 11:05:00,195.86,195.88,195.79,195.81,14049.0,168.8506,168.8678,168.7902,168.8075,14049.0
2016-10-20 11:10:00,195.8,195.87,195.77,195.87,8292.0,168.7989,168.8592,168.773,168.8592,8292.0
2016-10-20 11:15:00,195.87,196.05,195.84,196.05,8584.0,168.8592,169.0144,168.8333,169.0144,8584.0
2016-10-20 11:20:00,196.04,196.12,196.03,196.09,5667.0,169.0058,169.0747,168.9971,169.0489,5667.0
2016-10-20 11:25:00,196.09,196.2,196.07,196.07,11694.0,169.0489,169.1437,169.0316,169.0316,11694.0
2016-10-20 11:30:00,196.05,196.16,196.02,196.15,7565.0,169.0144,169.1092,168.9885,169.1006,7565.0
2016-10-20 11:35:00,196.13,196.13,195.99,195.99,13295.0,169.0833,169.0833,168.9627,168.9627,13295.0
2016-10-20 11:40:00,195.98,196.1,195.98,196.05,8225.0,168.954,169.0575,168.954,169.0144,8225.0
2016-10-20 11:45:00,196.02,196.18,195.99,196.18,13832.0,168.9885,169.1265,168.9627,169.1265,13832.0
2016-10-20 11:50:00,196.16,196.18,196.04,196.09,7664.0,169.1092,169.1265,169.0058,169.0489,7664.0
2016-10-20 11:55:00,196.1,196.41,196.08,196.41,11781.0,169.0575,169.3247,169.0402,169.3247,11781.0
2016-10-20 12:00:00,196.44,196.62,196.39,196.58,7725.0,169.3506,169.5058,169.3075,169.4713,7725.0
2016-10-20 12:05:00,196.57,196.63,196.55,196.55,11476.0,169.4627,169.5144,169.4454,169.4454,11476.0
2016-10-20 12:10:00,196.59,196.61,196.52,196.55,12868.0,169.4799,169.4972,169.4196,169.4454,12868.0
2016-10-20 12:15:00,196.56,196.61,196.54,196.57,8736.0,169.454,169.4972,169.4368,169.4627,8736.0
2016-10-20 12:20:00,196.58,196.6,196.51,196.54,2840.0,169.4713,169.4885,169.4109,169.4368,2840.0
2016-10-20 12:25:00,196.52,196.54,196.46,196.54,12411.0,169.4196,169.4368,169.3678,169.4368,12411.0
2016-10-20 12:30:00,196.54,196.58,196.52,196.58,12409.0,169.4368,169.4713,169.4196,169.4713,12409.0
2016-10-20 12:35:00,196.59,196.76,196.57,196.76,6663.0,169.4799,169.6265,169.4627,169.6265,6663.0
2016-10-20 12:40:00,196.76,196.86,196.76,196.76,10792.0,169.6265,169.7127,169.6265,169.6265,10792.0
2016-10-20 12:45:00,196.74,196.77,196.7,196.7,15510.0,169.6092,169.6351,169.5747,169.5747,15510.0
2016-10-20 12:50:00,196.7,196.7,196.63,196.67,7155.0,169.5747,169.5747,169.5144,169.5489,7155.0
2016-10-20 12:55:00,196.62,196.68,196.62,196.65,3710.0,169.5058,169.5575,169.5058,169.5316,3710.0
2016-10-20 13:00:00,196.64,196.7,196.64,196.66,21147.0,169.523,169.5747,169.523,169.5403,21147.0
2016-10-20 13:05:00,196.69,196.76,196.68,196.76,5745.0,169.5661,169.6265,169.5575,169.6265,5745.0
2016-10-20 13:10:00,196.74,196.76,196.65,196.66,5424.0,169.6092,169.6265,169.5316,169.5403,5424.0
2016-10-20 13:15:00,196.65,196.69,196.58,196.61,6433.0,169.5316,169.5661,169.4713,169.4972,6433.0
2016-10-20 13:20:00,196.61,196.62,196.58,196.58,3872.0,169.4972,169.5058,169.4713,169.4713,3872.0
2016-10-20 13:25:00,196.59,196.63,196.59,196.61,3183.0,169.4799,169.5144,169.4799,169.4972,3183.0
2016-10-20 13:30:00,196.65,196.7,196.65,196.68,13878.0,169.5316,169.5747,169.5316,169.5575,13878.0
2016-10-20 13:35:00,196.68,196.72,196.65,196.7,12270.0,169.5575,169.592,169.5316,169.5747,12270.0
2016-10-20 13:40:00,196.69,196.73,196.65,196.68,6296.0,169.5661,169.6006,169.5316,169.5575,6296.0
2016-10-20 13:45:00,196.67,196.7,196.48,196.48,5801.0,169.5489,169.5747,169.3851,169.3851,5801.0
2016-10-20 13:50:00,196.42,196.42,196.19,196.27,24065.0,169.3334,169.3334,169.1351,169.204,24065.0
2016-10-20 13:55:00,196.23,196.31,196.18,196.29,9889.0,169.1696,169.2385,169.1265,169.2213,9889.0
2016-10-20 14:00:00,196.3,196.45,196.29,196.39,48683.0,169.2299,169.3592,169.2213,169.3075,48683.0
2016-10-20 14:05:00,196.41,196.5,196.4,196.44,9792.0,169.3247,169.4023,169.3161,169.3506,9792.0
2016-10-20 14:10:00,196.43,196.51,196.43,196.48,8970.0,169.342,169.4109,169.342,169.3851,8970.0
2016-10-20 14:15:00,196.48,196.5,196.4,196.43,8953.0,169.3851,169.4023,169.3161,169.342,8953.0
2016-10-20 14:20:00,196.44,196.46,196.36,196.37,8246.0,169.3506,169.3678,169.2816,169.2903,8246.0
2016-10-20 14:25:00,196.39,196.49,196.3,196.47,12730.0,169.3075,169.3937,169.2299,169.3765,12730.0
2016-10-20 14:30:00,196.47,196.5,196.38,196.41,7125.0,169.3765,169.4023,169.2989,169.3247,7125.0
2016-10-20 14:35:00,196.41,196.52,196.4,196.47,11357.0,169.3247,169.4196,169.3161,169.3765,11357.0
2016-10-20 14:40:00,196.44,196.45,196.39,196.45,6102.0,169.3506,169.3592,169.3075,169.3592,6102.0
2016-10-20 14:45:00,196.45,196.67,196.39,196.67,13844.0,169.3592,169.5489,169.3075,169.5489,13844.0
2016-10-20 14:50:00,196.69,196.69,196.52,196.54,16260.0,169.5661,169.5661,169.4196,169.4368,16260.0
2016-10-20 14:55:00,196.56,196.61,196.54,196.57,90531.0,169.454,169.4972,169.4368,169.4627,90531.0
2016-10-20 15:00:00,196.58,196.58,196.44,196.54,18425.0,169.4713,169.4713,169.3506,169.4368,18425.0
2016-10-20 15:05:00,196.54,196.61,196.51,196.59,7096.0,169.4368,169.4972,169.4109,169.4799,7096.0
2016-10-20 15:10:00,196.61,196.7,196.59,196.68,12853.0,169.4972,169.5747,169.4799,169.5575,12853.0
2016-10-20 15:15:00,196.67,196.67,196.51,196.51,13699.0,169.5489,169.5489,169.4109,169.4109,13699.0
2016-10-20 15:20:00,196.52,196.6,196.48,196.51,23831.0,169.4196,169.4885,169.3851,169.4109,23831.0
2016-10-20 15:25:00,196.51,196.51,196.38,196.39,21592.0,169.4109,169.4109,169.2989,169.3075,21592.0
2016-10-20 15:30:00,196.4,196.45,196.29,196.34,27019.0,169.3161,169.3592,169.2213,169.2644,27019.0
2016-10-20 15:35:00,196.34,196.41,196.34,196.36,6868.0,169.2644,169.3247,169.2644,169.2816,6868.0
2016-10-20 15:40:00,196.35,196.39,196.29,196.29,7290.0,169.273,169.3075,169.2213,169.2213,7290.0
2016-10-20 15:45:00,196.42,196.54,196.4,196.53,40234.0,169.3334,169.4368,169.3161,169.4282,40234.0
2016-10-20 15:50:00,196.53,196.61,196.52,196.58,13688.0,169.4282,169.4972,169.4196,169.4713,13688.0
2016-10-20 15:55:00,196.58,196.63,196.38,196.39,114452.0,169.4713,169.5144,169.2989,169.3075,114452.0
2016-10-21 09:30:00,195.54,195.67,195.43,195.59,68829.0,168.5747,168.6868,168.4799,168.6178,68829.0
2016-10-21 09:35:00,195.58,195.58,195.38,195.53,34826.0,168.6092,168.6092,168.4368,168.5661,34826.0
2016-10-21 09:40:00,195.52,195.64,195.44,195.5,36318.0,168.5575,168.6609,168.4885,168.5402,36318.0
2016-10-21 09:45:00,195.53,195.58,195.4,195.53,26230.0,168.5661,168.6092,168.454,168.5661,26230.0
2016-10-21 09:50:00,195.51,195.74,195.51,195.67,13028.0,168.5488,168.7471,168.5488,168.6868,13028.0
2016-10-21 09:55:00,195.67,195.81,195.67,195.72,33448.0,168.6868,168.8075,168.6868,168.7299,33448.0
2016-10-21 10:00:00,195.71,195.71,195.55,195.65,20277.0,168.7213,168.7213,168.5833,168.6695,20277.0
2016-10-21 10:05:00,195.66,195.77,195.63,195.71,23176.0,168.6782,168.773,168.6523,168.7213,23176.0
2016-10-21 10:10:00,195.71,195.71,195.56,195.63,17289.0,168.7213,168.7213,168.592,168.6523,17289.0
2016-10-21 10:15:00,195.65,195.84,195.65,195.78,9169.0,168.6695,168.8333,168.6695,168.7816,9169.0
2016-10-21 10:20:00,195.81,195.86,195.73,195.74,8769.0,168.8075,168.8506,168.7385,168.7471,8769.0
2016-10-21 10:25:00,195.73,195.78,195.69,195.78,9695.0,168.7385,168.7816,168.704,168.7816,9695.0
2016-10-21 10:30:00,195.84,196.03,195.84,195.97,11377.0,168.8333,168.9971,168.8333,168.9454,11377.0
2016-10-21 10:35:00,195.96,195.96,195.87,195.89,9967.0,168.9368,168.9368,168.8592,168.8764,9967.0
2016-10-21 10:40:00,195.84,196.01,195.84,196.0,7834.0,168.8333,168.9799,168.8333,168.9713,7834.0
2016-10-21 10:45:00,196.01,196.1,195.92,195.98,5533.0,168.9799,169.0575,168.9023,168.954,5533.0
2016-10-21 10:50:00,195.97,195.97,195.9,195.9,5743.0,168.9454,168.9454,168.8851,168.8851,5743.0
2016-10-21 10:55:00,195.92,195.98,195.9,195.94,15946.0,168.9023,168.954,168.8851,168.9195,15946.0
2016-10-21 11:00:00,195.9,195.95,195.85,195.86,13265.0,168.8851,168.9282,168.842,168.8506,13265.0
2016-10-21 11:05:00,195.85,196.03,195.85,196.0,7686.0,168.842,168.9971,168.842,168.9713,7686.0
2016-10-21 11:10:00,196.03,196.04,195.95,195.99,9734.0,168.9971,169.0058,168.9282,168.9627,9734.0
2016-10-21 11:15:00,195.96,196.01,195.91,196.01,6736.0,168.9368,168.9799,168.8937,168.9799,6736.0
2016-10-21 11:20:00,195.99,196.0,195.9,195.9,6373.0,168.9627,168.9713,168.8851,168.8851,6373.0
2016-10-21 11:25:00,195.86,195.98,195.85,195.98,6031.0,168.8506,168.954,168.842,168.954,6031.0
2016-10-21 11:30:00,195.98,196.0,195.9,195.99,9408.0,168.954,168.9713,168.8851,168.9627,9408.0
2016-10-21 11:35:00,195.98,196.0,195.91,195.94,10856.0,168.954,168.9713,168.8937,168.9195,10856.0
2016-10-21 11:40:00,195.96,195.99,195.91,195.98,3753.0,168.9368,168.9627,168.8937,168.954,3753.0
2016-10-21 11:45:00,196.0,196.28,196.0,196.26,15118.0,168.9713,169.2127,168.9713,169.1954,15118.0
2016-10-21 11:50:00,196.26,196.26,196.18,196.22,4504.0,169.1954,169.1954,169.1265,169.1609,4504.0
2016-10-21 11:55:00,196.23,196.29,196.17,196.17,12798.0,169.1696,169.2213,169.1178,169.1178,12798.0
2016-10-21 12:00:00,196.19,196.26,196.16,196.18,2810.0,169.1351,169.1954,169.1092,169.1265,2810.0
2016-10-21 12:05:00,196.17,196.19,196.16,196.17,40600.0,169.1178,169.1351,169.1092,169.1178,40600.0
2016-10-21 12:10:00,196.18,196.22,196.16,196.17,31564.0,169.1265,169.1609,169.1092,169.1178,31564.0
2016-10-21 12:15:00,196.19,196.25,196.18,196.2,6745.0,169.1351,169.1868,169.1265,169.1437,6745.0
2016-10-21 12:20:00,196.21,196.21,196.11,196.13,5741.0,169.1523,169.1523,169.0661,169.0833,5741.0
2016-10-21 12:25:00,196.12,196.16,196.11,196.11,8447.0,169.0747,169.1092,169.0661,169.0661,8447.0
2016-10-21 12:30:00,196.11,196.11,196.04,196.04,66024.0,169.0661,169.0661,169.0058,169.0058,66024.0
2016-10-21 12:35:00,196.05,196.09,196.03,196.07,3746.0,169.0144,169.0489,168.9971,169.0316,3746.0
2016-10-21 12:40:00,196.07,196.14,196.07,196.11,4252.0,169.0316,169.092,169.0316,169.0661,4252.0
2016-10-21 12:45:00,196.12,196.14,196.07,196.11,4787.0,169.0747,169.092,169.0316,169.0661,4787.0
2016-10-21 12:50:00,196.11,196.11,196.02,196.07,5323.0,169.0661,169.0661,168.9885,169.0316,5323.0
2016-10-21 12:55:00,196.09,196.12,196.07,196.09,2788.0,169.0489,169.0747,169.0316,169.0489,2788.0
2016-10-21 13:00:00,196.15,196.15,196.07,196.1,9738.0,169.1006,169.1006,169.0316,169.0575,9738.0
2016-10-21 13:05:00,196.07,196.12,196.03,196.1,65749.0,169.0316,169.0747,168.9971,169.0575,65749.0
2016-10-21 13:10:00,196.11,196.16,196.09,196.09,5088.0,169.0661,169.1092,169.0489,169.0489,5088.0
2016-10-21 13:15:00,196.09,196.17,196.09,196.17,5778.0,169.0489,169.1178,169.0489,169.1178,5778.0
2016-10-21 13:20:00,196.14,196.16,196.07,196.1,11722.0,169.092,169.1092,169.0316,169.0575,11722.0
2016-10-21 13:25:00,196.07,196.1,196.06,196.07,3918.0,169.0316,169.0575,169.023,169.0316,3918.0
2016-10-21 13:30:00,196.05,196.07,195.91,195.98,16697.0,169.0144,169.0316,168.8937,168.954,16697.0
2016-10-21 13:35:00,196.0,196.08,195.97,196.07,8540.0,168.9713,169.0402,168.9454,169.0316,8540.0
2016-10-21 13:40:00,196.06,196.16,196.04,196.14,51767.0,169.023,169.1092,169.0058,169.092,51767.0
2016-10-21 13:45:00,196.17,196.28,196.14,196.28,26525.0,169.1178,169.2127,169.092,169.2127,26525.0
2016-10-21 13:50:00,196.3,196.34,196.24,196.25,18103.0,169.2299,169.2644,169.1782,169.1868,18103.0
2016-10-21 13:55:00,196.24,196.3,196.23,196.3,7320.0,169.1782,169.2299,169.1696,169.2299,7320.0
2016-10-21 14:00:00,196.29,196.32,196.23,196.23,4857.0,169.2213,169.2471,169.1696,169.1696,4857.0
2016-10-21 14:05:00,196.26,196.28,196.22,196.23,5374.0,169.1954,169.2127,169.1609,169.1696,5374.0
2016-10-21 14:10:00,196.22,196.27,196.2,196.23,8192.0,169.1609,169.204,169.1437,169.1696,8192.0
2016-10-21 14:15:00,196.23,196.3,196.23,196.29,5848.0,169.1696,169.2299,169.1696,169.2213,5848.0
2016-10-21 14:20:00,196.28,196.37,196.23,196.35,16906.0,169.2127,169.2903,169.1696,169.273,16906.0
2016-10-21 14:25:00,196.34,196.39,196.32,196.36,22982.0,169.2644,169.3075,169.2471,169.2816,22982.0
2016-10-21 14:30:00,196.38,196.38,196.31,196.32,9400.0,169.2989,169.2989,169.2385,169.2471,9400.0
2016-10-21 14:35:00,196.34,196.45,196.34,196.45,13644.0,169.2644,169.3592,169.2644,169.3592,13644.0
2016-10-21 14:40:00,196.46,196.48,196.4,196.47,71639.0,169.3678,169.3851,169.3161,169.3765,71639.0
2016-10-21 14:45:00,196.48,196.49,196.4,196.41,10704.0,169.3851,169.3937,169.3161,169.3247,10704.0
2016-10-21 14:50:00,196.41,196.47,196.39,196.44,48730.0,169.3247,169.3765,169.3075,169.3506,48730.0
2016-10-21 14:55:00,196.44,196.49,196.43,196.47,30217.0,169.3506,169.3937,169.342,169.3765,30217.0
2016-10-21 15:00:00,196.5,196.53,196.47,196.48,9404.0,169.4023,169.4282,169.3765,169.3851,9404.0
2016-10-21 15:05:00,196.51,196.57,196.5,196.51,9922.0,169.4109,169.4627,169.4023,169.4109,9922.0
2016-10-21 15:10:00,196.51,196.52,196.47,196.49,5103.0,169.4109,169.4196,169.3765,169.3937,5103.0
2016-10-21 15:15:00,196.5,196.53,196.41,196.41,11357.0,169.4023,169.4282,169.3247,169.3247,11357.0
2016-10-21 15:20:00,196.44,196.44,196.34,196.36,19223.0,169.3506,169.3506,169.2644,169.2816,19223.0
2016-10-21 15:25:00,196.37,196.43,196.37,196.41,3427.0,169.2903,169.342,169.2903,169.3247,3427.0
2016-10-21 15:30:00,196.42,196.42,196.37,196.41,4328.0,169.3334,169.3334,169.2903,169.3247,4328.0
2016-10-21 15:35:00,196.39,196.4,196.32,196.32,3630.0,169.3075,169.3161,169.2471,169.2471,3630.0
2016-10-21 15:40:00,196.32,196.38,196.3,196.36,5091.0,169.2471,169.2989,169.2299,169.2816,5091.0
2016-10-21 15:45:00,196.37,196.43,196.34,196.41,8418.0,169.2903,169.342,169.2644,169.3247,8418.0
2016-10-21 15:50:00,196.45,196.5,196.42,196.44,9849.0,169.3592,169.4023,169.3334,169.3506,9849.0
2016-10-21 15:55:00,196.45,196.52,196.37,196.42,60598.0,169.3592,169.4196,169.2903,169.3334,60598.0
2016-10-24 09:30:00,197.37,197.5,197.34,197.48,55106.0,170.1523,170.2644,170.1265,170.2472,55106.0
2016-10-24 09:35:00,197.53,197.61,197.48,197.5,22710.0,170.2903,170.3593,170.2472,170.2644,22710.0
2016-10-24 09:40:00,197.53,197.53,197.41,197.41,8552.0,170.2903,170.2903,170.1868,170.1868,8552.0
2016-10-24 09:45:00,197.48,197.63,197.46,197.61,17289.0,170.2472,170.3765,170.2299,170.3593,17289.0
2016-10-24 09:50:00,197.64,197.65,197.55,197.56,6479.0,170.3851,170.3937,170.3075,170.3161,6479.0
2016-10-24 09:55:00,197.6,197.61,197.55,197.59,6137.0,170.3506,170.3593,170.3075,170.342,6137.0
2016-10-24 10:00:00,197.6,197.61,197.49,197.51,5521.0,170.3506,170.3593,170.2558,170.273,5521.0
2016-10-24 10:05:00,197.49,197.5,197.32,197.33,4129.0,170.2558,170.2644,170.1092,170.1179,4129.0
2016-10-24 10:10:00,197.37,197.38,197.25,197.28,4689.0,170.1523,170.161,170.0489,170.0748,4689.0
2016-10-24 10:15:00,197.3,197.39,197.26,197.37,5921.0,170.092,170.1696,170.0575,170.1523,5921.0
2016-10-24 10:20:00,197.34,197.35,197.31,197.34,9765.0,170.1265,170.1351,170.1006,170.1265,9765.0
2016-10-24 10:25:00,197.35,197.4,197.27,197.27,28928.0,170.1351,170.1782,170.0661,170.0661,28928.0
2016-10-24 10:30:00,197.27,197.4,197.25,197.36,6052.0,170.0661,170.1782,170.0489,170.1437,6052.0
2016-10-24 10:35:00,197.37,197.4,197.34,197.39,6451.0,170.1523,170.1782,170.1265,170.1696,6451.0
2016-10-24 10:40:00,197.38,197.38,197.14,197.19,3381.0,170.161,170.161,169.9541,169.9972,3381.0
2016-10-24 10:45:00,197.18,197.35,197.18,197.31,8894.0,169.9886,170.1351,169.9886,170.1006,8894.0
2016-10-24 10:50:00,197.32,197.36,197.26,197.35,21185.0,170.1092,170.1437,170.0575,170.1351,21185.0
2016-10-24 10:55:00,197.36,197.46,197.36,197.38,37268.0,170.1437,170.2299,170.1437,170.161,37268.0
2016-10-24 11:00:00,197.37,197.45,197.35,197.43,5267.0,170.1523,170.2213,170.1351,170.2041,5267.0
2016-10-24 11:05:00,197.47,197.48,197.41,197.41,3290.0,170.2386,170.2472,170.1868,170.1868,3290.0
2016-10-24 11:10:00,197.42,197.5,197.41,197.49,4634.0,170.1955,170.2644,170.1868,170.2558,4634.0
2016-10-24 11:15:00,197.51,197.52,197.49,197.52,2364.0,170.273,170.2817,170.2558,170.2817,2364.0
2016-10-24 11:20:00,197.51,197.51,197.43,197.43,5402.0,170.273,170.273,170.2041,170.2041,5402.0
2016-10-24 11:25:00,197.44,197.46,197.36,197.36,3437.0,170.2127,170.2299,170.1437,170.1437,3437.0
2016-10-24 11:30:00,197.35,197.42,197.35,197.38,5945.0,170.1351,170.1955,170.1351,170.161,5945.0
2016-10-24 11:35:00,197.36,197.38,197.32,197.34,3719.0,170.1437,170.161,170.1092,170.1265,3719.0
2016-10-24 11:40:00,197.34,197.37,197.27,197.29,18110.0,170.1265,170.1523,170.0661,170.0834,18110.0
2016-10-24 11:45:00,197.27,197.31,197.25,197.3,5590.0,170.0661,170.1006,170.0489,170.092,5590.0
2016-10-24 11:50:00,197.26,197.31,197.26,197.29,843.0,170.0575,170.1006,170.0575,170.0834,843.0
2016-10-24 11:55:00,197.27,197.27,197.21,197.22,2024.0,170.0661,170.0661,170.0144,170.023,2024.0
2016-10-24 12:00:00,197.21,197.25,197.2,197.2,6302.0,170.0144,170.0489,170.0058,170.0058,6302.0
2016-10-24 12:05:00,197.16,197.24,197.15,197.23,3700.0,169.9713,170.0403,169.9627,170.0317,3700.0
2016-10-24 12:10:00,197.24,197.28,197.24,197.28,13522.0,170.0403,170.0748,170.0403,170.0748,13522.0
2016-10-24 12:15:00,197.28,197.29,197.21,197.23,2973.0,170.0748,170.0834,170.0144,170.0317,2973.0
2016-10-24 12:20:00,197.25,197.26,197.19,197.2,1142.0,170.0489,170.0575,169.9972,170.0058,1142.0
2016-10-24 12:25:00,197.14,197.16,197.11,197.12,1174.0,169.9541,169.9713,169.9282,169.9368,1174.0
2016-10-24 12:30:00,197.09,197.11,197.07,197.09,4810.0,169.911,169.9282,169.8937,169.911,4810.0
2016-10-24 12:35:00,197.08,197.09,196.98,196.99,9599.0,169.9023,169.911,169.8161,169.8248,9599.0
2016-10-24 12:40:00,196.95,197.04,196.95,197.02,5416.0,169.7903,169.8679,169.7903,169.8506,5416.0
2016-10-24 12:45:00,197.04,197.06,197.02,197.05,4914.0,169.8679,169.8851,169.8506,169.8765,4914.0
2016-10-24 12:50:00,197.03,197.11,197.03,197.1,6658.0,169.8592,169.9282,169.8592,169.9196,6658.0
2016-10-24 12:55:00,197.1,197.14,197.09,197.14,6236.0,169.9196,169.9541,169.911,169.9541,6236.0
2016-10-24 13:00:00,197.11,197.16,197.11,197.13,3260.0,169.9282,169.9713,169.9282,169.9454,3260.0
2016-10-24 13:05:00,197.14,197.15,197.11,197.15,1042.0,169.9541,169.9627,169.9282,169.9627,1042.0
2016-10-24 13:10:00,197.16,197.17,197.13,197.15,1741.0,169.9713,169.9799,169.9454,169.9627,1741.0
2016-10-24 13:15:00,197.13,197.15,197.1,197.15,2764.0,169.9454,169.9627,169.9196,169.9627,2764.0
2016-10-24 13:20:00,197.14,197.16,197.11,197.16,1148.0,169.9541,169.9713,169.9282,169.9713,1148.0
2016-10-24 13:25:00,197.19,197.2,197.18,197.2,3337.0,169.9972,170.0058,169.9886,170.0058,3337.0
2016-10-24 13:30:00,197.2,197.21,197.15,197.17,5238.0,170.0058,170.0144,169.9627,169.9799,5238.0
2016-10-24 13:35:00,197.16,197.17,197.12,197.12,1967.0,169.9713,169.9799,169.9368,169.9368,1967.0
2016-10-24 13:40:00,197.1,197.2,197.1,197.19,1792.0,169.9196,170.0058,169.9196,169.9972,1792.0
2016-10-24 13:45:00,197.2,197.22,197.18,197.18,2756.0,170.0058,170.023,169.9886,169.9886,2756.0
2016-10-24 13:50:00,197.25,197.31,197.22,197.22,3921.0,170.0489,170.1006,170.023,170.023,3921.0
2016-10-24 13:55:00,197.26,197.26,197.19,197.2,6160.0,170.0575,170.0575,169.9972,170.0058,6160.0
2016-10-24 14:00:00,197.21,197.28,197.19,197.23,3465.0,170.0144,170.0748,169.9972,170.0317,3465.0
2016-10-24 14:05:00,197.22,197.3,197.2,197.29,4072.0,170.023,170.092,170.0058,170.0834,4072.0
2016-10-24 14:10:00,197.29,197.29,197.25,197.29,5387.0,170.0834,170.0834,170.0489,170.0834,5387.0
2016-10-24 14:15:00,197.27,197.29,197.21,197.23,8536.0,170.0661,170.0834,170.0144,170.0317,8536.0
2016-10-24 14:20:00,197.2,197.31,197.2,197.24,6537.0,170.0058,170.1006,170.0058,170.0403,6537.0
2016-10-24 14:25:00,197.25,197.31,197.24,197.3,3857.0,170.0489,170.1006,170.0403,170.092,3857.0
2016-10-24 14:30:00,197.3,197.31,197.29,197.3,814.0,170.092,170.1006,170.0834,170.092,814.0
2016-10-24 14:35:00,197.3,197.35,197.28,197.28,9453.0,170.092,170.1351,170.0748,170.0748,9453.0
2016-10-24 14:40:00,197.33,197.34,197.29,197.33,6864.0,170.1179,170.1265,170.0834,170.1179,6864.0
2016-10-24 14:45:00,197.33,197.34,197.28,197.28,3586.0,170.1179,170.1265,170.0748,170.0748,3586.0
2016-10-24 14:50:00,197.29,197.32,197.27,197.27,50178.0,170.0834,170.1092,170.0661,170.0661,50178.0
2016-10-24 14:55:00,197.27,197.34,197.27,197.34,4010.0,170.0661,170.1265,170.0661,170.1265,4010.0
2016-10-24 15:00:00,197.32,197.37,197.32,197.33,10017.0,170.1092,170.1523,170.1092,170.1179,10017.0
2016-10-24 15:05:00,197.32,197.32,197.27,197.28,18927.0,170.1092,170.1092,170.0661,170.0748,18927.0
2016-10-24 15:10:00,197.29,197.32,197.27,197.29,9552.0,170.0834,170.1092,170.0661,170.0834,9552.0
2016-10-24 15:15:00,197.29,197.33,197.27,197.3,7885.0,170.0834,170.1179,170.0661,170.092,7885.0
2016-10-24 15:20:00,197.31,197.31,197.23,197.23,3866.0,170.1006,170.1006,170.0317,170.0317,3866.0
2016-10-24 15:25:00,197.24,197.29,197.23,197.28,5735.0,170.0403,170.0834,170.0317,170.0748,5735.0
2016-10-24 15:30:00,197.27,197.27,197.19,197.19,7117.0,170.0661,170.0661,169.9972,169.9972,7117.0
2016-10-24 15:35:00,197.2,197.3,197.19,197.29,7035.0,170.0058,170.092,169.9972,170.0834,7035.0
2016-10-24 15:40:00,197.31,197.34,197.2,197.25,10749.0,170.1006,170.1265,170.0058,170.0489,10749.0
2016-10-24 15:45:00,197.27,197.33,197.27,197.28,6835.0,170.0661,170.1179,170.0661,170.0748,6835.0
2016-10-24 15:50:00,197.29,197.38,197.29,197.35,20576.0,170.0834,170.161,170.0834,170.1351,20576.0
2016-10-24 15:55:00,197.32,197.44,197.27,197.29,86055.0,170.1092,170.2127,170.0661,170.0834,86055.0
2016-10-25 09:30:00,197.13,197.17,196.96,196.96,61646.0,169.9454,169.9799,169.7989,169.7989,61646.0
2016-10-25 09:35:00,196.95,197.11,196.88,197.08,20343.0,169.7903,169.9282,169.7299,169.9023,20343.0
2016-10-25 09:40:00,197.05,197.19,197.05,197.17,9736.0,169.8765,169.9972,169.8765,169.9799,9736.0
2016-10-25 09:45:00,197.19,197.23,197.13,197.15,12614.0,169.9972,170.0317,169.9454,169.9627,12614.0
2016-10-25 09:50:00,197.15,197.17,197.11,197.15,15734.0,169.9627,169.9799,169.9282,169.9627,15734.0
2016-10-25 09:55:00,197.21,197.26,197.21,197.23,5249.0,170.0144,170.0575,170.0144,170.0317,5249.0
2016-10-25 10:00:00,197.21,197.3,197.18,197.26,6312.0,170.0144,170.092,169.9886,170.0575,6312.0
2016-10-25 10:05:00,197.25,197.39,197.25,197.35,24561.0,170.0489,170.1696,170.0489,170.1351,24561.0
2016-10-25 10:10:00,197.33,197.34,197.21,197.27,7211.0,170.1179,170.1265,170.0144,170.0661,7211.0
2016-10-25 10:15:00,197.24,197.32,197.19,197.31,9716.0,170.0403,170.1092,169.9972,170.1006,9716.0
2016-10-25 10:20:00,197.31,197.31,197.11,197.13,13490.0,170.1006,170.1006,169.9282,169.9454,13490.0
2016-10-25 10:25:00,197.05,197.16,197.04,197.13,28841.0,169.8765,169.9713,169.8679,169.9454,28841.0
2016-10-25 10:30:00,197.13,197.13,196.98,197.05,58855.0,169.9454,169.9454,169.8161,169.8765,58855.0
2016-10-25 10:35:00,197.06,197.1,197.01,197.03,16626.0,169.8851,169.9196,169.842,169.8592,16626.0
2016-10-25 10:40:00,196.99,196.99,196.77,196.77,48142.0,169.8248,169.8248,169.6351,169.6351,48142.0
2016-10-25 10:45:00,196.71,196.71,196.58,196.62,23182.0,169.5834,169.5834,169.4713,169.5058,23182.0
2016-10-25 10:50:00,196.64,196.7,196.63,196.68,6768.0,169.523,169.5747,169.5144,169.5575,6768.0
2016-10-25 10:55:00,196.67,196.72,196.54,196.72,7890.0,169.5489,169.592,169.4368,169.592,7890.0
2016-10-25 11:00:00,196.72,196.79,196.7,196.79,10888.0,169.592,169.6523,169.5747,169.6523,10888.0
2016-10-25 11:05:00,196.81,196.82,196.76,196.79,10602.0,169.6696,169.6782,169.6265,169.6523,10602.0
2016-10-25 11:10:00,196.82,196.82,196.75,196.75,4373.0,169.6782,169.6782,169.6178,169.6178,4373.0
2016-10-25 11:15:00,196.75,196.82,196.72,196.79,8105.0,169.6178,169.6782,169.592,169.6523,8105.0
2016-10-25 11:20:00,196.81,196.81,196.64,196.7,8120.0,169.6696,169.6696,169.523,169.5747,8120.0
2016-10-25 11:25:00,196.71,196.84,196.71,196.84,4442.0,169.5834,169.6954,169.5834,169.6954,4442.0
2016-10-25 11:30:00,196.84,196.91,196.81,196.85,20676.0,169.6954,169.7558,169.6696,169.7041,20676.0
2016-10-25 11:35:00,196.86,196.93,196.84,196.84,3469.0,169.7127,169.773,169.6954,169.6954,3469.0
2016-10-25 11:40:00,196.86,196.94,196.77,196.77,35307.0,169.7127,169.7816,169.6351,169.6351,35307.0
2016-10-25 11:45:00,196.79,196.84,196.77,196.77,4700.0,169.6523,169.6954,169.6351,169.6351,4700.0
2016-10-25 11:50:00,196.84,196.84,196.74,196.75,4509.0,169.6954,169.6954,169.6092,169.6178,4509.0
2016-10-25 11:55:00,196.76,196.78,196.73,196.73,4526.0,169.6265,169.6437,169.6006,169.6006,4526.0
2016-10-25 12:00:00,196.73,196.8,196.65,196.77,17158.0,169.6006,169.661,169.5316,169.6351,17158.0
2016-10-25 12:05:00,196.77,196.77,196.56,196.6,17918.0,169.6351,169.6351,169.454,169.4885,17918.0
2016-10-25 12:10:00,196.61,196.68,196.61,196.62,4171.0,169.4972,169.5575,169.4972,169.5058,4171.0
2016-10-25 12:15:00,196.6,196.6,196.48,196.59,15450.0,169.4885,169.4885,169.3851,169.4799,15450.0
2016-10-25 12:20:00,196.65,196.66,196.54,196.61,20563.0,169.5316,169.5403,169.4368,169.4972,20563.0
2016-10-25 12:25:00,196.62,196.64,196.54,196.57,14962.0,169.5058,169.523,169.4368,169.4627,14962.0
2016-10-25 12:30:00,196.55,196.64,196.53,196.62,33561.0,169.4454,169.523,169.4282,169.5058,33561.0
2016-10-25 12:35:00,196.62,196.64,196.54,196.64,7236.0,169.5058,169.523,169.4368,169.523,7236.0
2016-10-25 12:40:00,196.64,196.66,196.61,196.65,11231.0,169.523,169.5403,169.4972,169.5316,11231.0
2016-10-25 12:45:00,196.65,196.81,196.65,196.76,23011.0,169.5316,169.6696,169.5316,169.6265,23011.0
2016-10-25 12:50:00,196.77,196.77,196.7,196.73,14411.0,169.6351,169.6351,169.5747,169.6006,14411.0
2016-10-25 12:55:00,196.73,196.77,196.71,196.75,8850.0,169.6006,169.6351,169.5834,169.6178,8850.0
2016-10-25 13:00:00,196.73,196.74,196.65,196.73,12276.0,169.6006,169.6092,169.5316,169.6006,12276.0
2016-10-25 13:05:00,196.73,196.77,196.68,196.69,26484.0,169.6006,169.6351,169.5575,169.5661,26484.0
2016-10-25 13:10:00,196.71,196.73,196.68,196.73,8134.0,169.5834,169.6006,169.5575,169.6006,8134.0
2016-10-25 13:15:00,196.72,196.82,196.72,196.79,16513.0,169.592,169.6782,169.592,169.6523,16513.0
2016-10-25 13:20:00,196.77,196.83,196.76,196.8,55469.0,169.6351,169.6868,169.6265,169.661,55469.0
2016-10-25 13:25:00,196.81,196.82,196.74,196.75,8239.0,169.6696,169.6782,169.6092,169.6178,8239.0
2016-10-25 13:30:00,196.75,196.79,196.7,196.79,6992.0,169.6178,169.6523,169.5747,169.6523,6992.0
2016-10-25 13:35:00,196.8,196.82,196.78,196.8,8504.0,169.661,169.6782,169.6437,169.661,8504.0
2016-10-25 13:40:00,196.83,196.84,196.8,196.82,10569.0,169.6868,169.6954,169.661,169.6782,10569.0
2016-10-25 13:45:00,196.81,196.88,196.81,196.87,6747.0,169.6696,169.7299,169.6696,169.7213,6747.0
2016-10-25 13:50:00,196.88,196.94,196.88,196.89,7427.0,169.7299,169.7816,169.7299,169.7385,7427.0
2016-10-25 13:55:00,196.86,196.87,196.81,196.86,9979.0,169.7127,169.7213,169.6696,169.7127,9979.0
2016-10-25 14:00:00,196.87,196.95,196.85,196.89,15678.0,169.7213,169.7903,169.7041,169.7385,15678.0
2016-10-25 14:05:00,196.89,196.92,196.86,196.91,7572.0,169.7385,169.7644,169.7127,169.7558,7572.0
2016-10-25 14:10:00,196.9,196.94,196.83,196.84,12093.0,169.7472,169.7816,169.6868,169.6954,12093.0
2016-10-25 14:15:00,196.83,196.86,196.81,196.84,2815.0,169.6868,169.7127,169.6696,169.6954,2815.0
2016-10-25 14:20:00,196.82,196.87,196.8,196.83,8220.0,169.6782,169.7213,169.661,169.6868,8220.0
2016-10-25 14:25:00,196.83,196.85,196.79,196.82,7126.0,169.6868,169.7041,169.6523,169.6782,7126.0
2016-10-25 14:30:00,196.82,196.84,196.75,196.77,11048.0,169.6782,169.6954,169.6178,169.6351,11048.0
2016-10-25 14:35:00,196.76,196.77,196.67,196.76,47702.0,169.6265,169.6351,169.5489,169.6265,47702.0
2016-10-25 14:40:00,196.77,196.77,196.71,196.75,27492.0,169.6351,169.6351,169.5834,169.6178,27492.0
2016-10-25 14:45:00,196.76,196.77,196.72,196.72,16858.0,169.6265,169.6351,169.592,169.592,16858.0
2016-10-25 14:50:00,196.71,196.73,196.65,196.68,6607.0,169.5834,169.6006,169.5316,169.5575,6607.0
2016-10-25 14:55:00,196.67,196.69,196.56,196.59,12671.0,169.5489,169.5661,169.454,169.4799,12671.0
2016-10-25 15:00:00,196.61,196.66,196.58,196.58,8601.0,169.4972,169.5403,169.4713,169.4713,8601.0
2016-10-25 15:05:00,196.59,196.64,196.56,196.6,9966.0,169.4799,169.523,169.454,169.4885,9966.0
2016-10-25 15:10:00,196.61,196.63,196.56,196.59,8792.0,169.4972,169.5144,169.454,169.4799,8792.0
2016-10-25 15:15:00,196.58,196.59,196.53,196.54,16644.0,169.4713,169.4799,169.4282,169.4368,16644.0
2016-10-25 15:20:00,196.55,196.63,196.53,196.61,23758.0,169.4454,169.5144,169.4282,169.4972,23758.0
2016-10-25 15:25:00,196.61,196.72,196.61,196.68,11013.0,169.4972,169.592,169.4972,169.5575,11013.0
2016-10-25 15:30:00,196.67,196.7,196.65,196.65,11798.0,169.5489,169.5747,169.5316,169.5316,11798.0
2016-10-25 15:35:00,196.66,196.66,196.61,196.63,11683.0,169.5403,169.5403,169.4972,169.5144,11683.0
2016-10-25 15:40:00,196.6,196.68,196.6,196.61,25765.0,169.4885,169.5575,169.4885,169.4972,25765.0
2016-10-25 15:45:00,196.61,196.67,196.58,196.66,54283.0,169.4972,169.5489,169.4713,169.5403,54283.0
2016-10-25 15:50:00,196.65,196.65,196.58,196.58,16004.0,169.5316,169.5316,169.4713,169.4713,16004.0
2016-10-25 15:55:00,196.59,196.66,196.53,196.66,66767.0,169.4799,169.5403,169.4282,169.5403,66767.0
2016-10-26 09:30:00,195.76,195.8,195.61,195.72,70876.0,168.7644,168.7989,168.6351,168.7299,70876.0
2016-10-26 09:35:00,195.7,195.8,195.67,195.8,36012.0,168.7126,168.7989,168.6868,168.7989,36012.0
2016-10-26 09:40:00,195.81,195.97,195.81,195.86,26442.0,168.8075,168.9454,168.8075,168.8506,26442.0
2016-10-26 09:45:00,195.81,196.02,195.75,195.88,6185.0,168.8075,168.9885,168.7557,168.8678,6185.0
2016-10-26 09:50:00,195.82,195.88,195.53,195.72,19464.0,168.8161,168.8678,168.5661,168.7299,19464.0
2016-10-26 09:55:00,195.77,195.77,195.67,195.68,3703.0,168.773,168.773,168.6868,168.6954,3703.0
2016-10-26 10:00:00,195.7,195.76,195.65,195.76,6650.0,168.7126,168.7644,168.6695,168.7644,6650.0
2016-10-26 10:05:00,195.8,195.88,195.68,195.76,6607.0,168.7989,168.8678,168.6954,168.7644,6607.0
2016-10-26 10:10:00,195.77,195.87,195.7,195.75,8078.0,168.773,168.8592,168.7126,168.7557,8078.0
2016-10-26 10:15:00,195.8,195.9,195.66,195.73,10617.0,168.7989,168.8851,168.6782,168.7385,10617.0
2016-10-26 10:20:00,195.74,195.83,195.72,195.8,26216.0,168.7471,168.8247,168.7299,168.7989,26216.0
2016-10-26 10:25:00,195.8,195.88,195.72,195.76,15900.0,168.7989,168.8678,168.7299,168.7644,15900.0
2016-10-26 10:30:00,195.75,196.04,195.75,195.96,24242.0,168.7557,169.0058,168.7557,168.9368,24242.0
2016-10-26 10:35:00,196.06,196.33,196.03,196.27,31179.0,169.023,169.2558,168.9971,169.204,31179.0
2016-10-26 10:40:00,196.25,196.29,196.21,196.21,16204.0,169.1868,169.2213,169.1523,169.1523,16204.0
2016-10-26 10:45:00,196.22,196.29,196.17,196.29,7742.0,169.1609,169.2213,169.1178,169.2213,7742.0
2016-10-26 10:50:00,196.28,196.31,196.22,196.25,20331.0,169.2127,169.2385,169.1609,169.1868,20331.0
2016-10-26 10:55:00,196.23,196.76,196.23,196.72,64944.0,169.1696,169.6265,169.1696,169.592,64944.0
2016-10-26 11:00:00,196.71,196.78,196.66,196.73,51245.0,169.5834,169.6437,169.5403,169.6006,51245.0
2016-10-26 11:05:00,196.73,196.86,196.73,196.73,12737.0,169.6006,169.7127,169.6006,169.6006,12737.0
2016-10-26 11:10:00,196.75,196.8,196.73,196.78,10879.0,169.6178,169.661,169.6006,169.6437,10879.0
2016-10-26 11:15:00,196.78,196.78,196.66,196.66,7904.0,169.6437,169.6437,169.5403,169.5403,7904.0
2016-10-26 11:20:00,196.66,196.7,196.63,196.68,5881.0,169.5403,169.5747,169.5144,169.5575,5881.0
2016-10-26 11:25:00,196.69,196.73,196.64,196.73,39762.0,169.5661,169.6006,169.523,169.6006,39762.0
2016-10-26 11:30:00,196.77,196.83,196.73,196.83,7398.0,169.6351,169.6868,169.6006,169.6868,7398.0
2016-10-26 11:35:00,196.72,196.74,196.6,196.64,6818.0,169.592,169.6092,169.4885,169.523,6818.0
2016-10-26 11:40:00,196.63,196.66,196.56,196.59,8674.0,169.5144,169.5403,169.454,169.4799,8674.0
2016-10-26 11:45:00,196.57,196.66,196.57,196.62,3153.0,169.4627,169.5403,169.4627,169.5058,3153.0
2016-10-26 11:50:00,196.62,196.76,196.62,196.69,34319.0,169.5058,169.6265,169.5058,169.5661,34319.0
2016-10-26 11:55:00,196.68,196.73,196.57,196.58,5735.0,169.5575,169.6006,169.4627,169.4713,5735.0
2016-10-26 12:00:00,196.58,196.61,196.55,196.55,6132.0,169.4713,169.4972,169.4454,169.4454,6132.0
2016-10-26 12:05:00,196.54,196.6,196.54,196.55,8100.0,169.4368,169.4885,169.4368,169.4454,8100.0
2016-10-26 12:10:00,196.57,196.63,196.56,196.62,6715.0,169.4627,169.5144,169.454,169.5058,6715.0
2016-10-26 12:15:00,196.61,196.63,196.6,196.61,777.0,169.4972,169.5144,169.4885,169.4972,777.0
2016-10-26 12:20:00,196.6,196.65,196.6,196.61,2190.0,169.4885,169.5316,169.4885,169.4972,2190.0
2016-10-26 12:25:00,196.59,196.6,196.54,196.54,2298.0,169.4799,169.4885,169.4368,169.4368,2298.0
2016-10-26 12:30:00,196.56,196.58,196.5,196.5,4353.0,169.454,169.4713,169.4023,169.4023,4353.0
2016-10-26 12:35:00,196.5,196.56,196.48,196.56,5025.0,169.4023,169.454,169.3851,169.454,5025.0
2016-10-26 12:40:00,196.54,196.59,196.54,196.55,2505.0,169.4368,169.4799,169.4368,169.4454,2505.0
2016-10-26 12:45:00,196.56,196.58,196.52,196.56,2281.0,169.454,169.4713,169.4196,169.454,2281.0
2016-10-26 12:50:00,196.59,196.68,196.56,196.59,8920.0,169.4799,169.5575,169.454,169.4799,8920.0
2016-10-26 12:55:00,196.61,196.61,196.5,196.5,1835.0,169.4972,169.4972,169.4023,169.4023,1835.0
2016-10-26 13:00:00,196.51,196.59,196.51,196.57,16067.0,169.4109,169.4799,169.4109,169.4627,16067.0
2016-10-26 13:05:00,196.56,196.58,196.42,196.42,13048.0,169.454,169.4713,169.3334,169.3334,13048.0
2016-10-26 13:10:00,196.42,196.43,196.25,196.25,13657.0,169.3334,169.342,169.1868,169.1868,13657.0
2016-10-26 13:15:00,196.25,196.31,196.23,196.31,10466.0,169.1868,169.2385,169.1696,169.2385,10466.0
2016-10-26 13:20:00,196.32,196.34,196.29,196.33,6624.0,169.2471,169.2644,169.2213,169.2558,6624.0
2016-10-26 13:25:00,196.32,196.36,196.31,196.33,11270.0,169.2471,169.2816,169.2385,169.2558,11270.0
2016-10-26 13:30:00,196.33,196.33,196.25,196.3,7240.0,169.2558,169.2558,169.1868,169.2299,7240.0
2016-10-26 13:35:00,196.31,196.31,196.17,196.21,6306.0,169.2385,169.2385,169.1178,169.1523,6306.0
2016-10-26 13:40:00,196.17,196.18,196.01,196.06,10250.0,169.1178,169.1265,168.9799,169.023,10250.0
2016-10-26 13:45:00,196.04,196.1,196.02,196.09,7005.0,169.0058,169.0575,168.9885,169.0489,7005.0
2016-10-26 13:50:00,196.1,196.11,195.92,195.92,22057.0,169.0575,169.0661,168.9023,168.9023,22057.0
2016-10-26 13:55:00,195.88,195.96,195.81,195.93,9314.0,168.8678,168.9368,168.8075,168.9109,9314.0
2016-10-26 14:00:00,195.96,195.97,195.82,195.82,3437.0,168.9368,168.9454,168.8161,168.8161,3437.0
2016-10-26 14:05:00,195.8,195.92,195.7,195.89,24436.0,168.7989,168.9023,168.7126,168.8764,24436.0
2016-10-26 14:10:00,195.86,196.04,195.86,196.03,9346.0,168.8506,169.0058,168.8506,168.9971,9346.0
2016-10-26 14:15:00,196.09,196.1,195.97,195.98,13936.0,169.0489,169.0575,168.9454,168.954,13936.0
2016-10-26 14:20:00,196.0,196.01,195.95,195.97,3869.0,168.9713,168.9799,168.9282,168.9454,3869.0
2016-10-26 14:25:00,195.95,196.07,195.95,196.02,18429.0,168.9282,169.0316,168.9282,168.9885,18429.0
2016-10-26 14:30:00,196.01,196.05,195.96,196.0,3616.0,168.9799,169.0144,168.9368,168.9713,3616.0
2016-10-26 14:35:00,196.02,196.14,196.01,196.14,5955.0,168.9885,169.092,168.9799,169.092,5955.0
2016-10-26 14:40:00,196.13,196.21,196.13,196.19,6913.0,169.0833,169.1523,169.0833,169.1351,6913.0
2016-10-26 14:45:00,196.17,196.2,196.12,196.12,2540.0,169.1178,169.1437,169.0747,169.0747,2540.0
2016-10-26 14:50:00,196.1,196.12,196.07,196.11,3627.0,169.0575,169.0747,169.0316,169.0661,3627.0
2016-10-26 14:55:00,196.11,196.33,196.11,196.33,18219.0,169.0661,169.2558,169.0661,169.2558,18219.0
2016-10-26 15:00:00,196.27,196.28,196.2,196.21,9112.0,169.204,169.2127,169.1437,169.1523,9112.0
2016-10-26 15:05:00,196.19,196.23,196.16,196.17,3438.0,169.1351,169.1696,169.1092,169.1178,3438.0
2016-10-26 15:10:00,196.18,196.22,196.18,196.2,3695.0,169.1265,169.1609,169.1265,169.1437,3695.0
2016-10-26 15:15:00,196.2,196.28,196.2,196.28,2302.0,169.1437,169.2127,169.1437,169.2127,2302.0
2016-10-26 15:20:00,196.29,196.45,196.29,196.45,4365.0,169.2213,169.3592,169.2213,169.3592,4365.0
2016-10-26 15:25:00,196.45,196.45,196.34,196.34,5948.0,169.3592,169.3592,169.2644,169.2644,5948.0
2016-10-26 15:30:00,196.37,196.43,196.36,196.4,18462.0,169.2903,169.342,169.2816,169.3161,18462.0
2016-10-26 15:35:00,196.41,196.41,196.3,196.38,5344.0,169.3247,169.3247,169.2299,169.2989,5344.0
2016-10-26 15:40:00,196.36,196.38,196.31,196.37,4685.0,169.2816,169.2989,169.2385,169.2903,4685.0
2016-10-26 15:45:00,196.37,196.44,196.37,196.38,12232.0,169.2903,169.3506,169.2903,169.2989,12232.0
2016-10-26 15:50:00,196.35,196.36,196.23,196.24,9907.0,169.273,169.2816,169.1696,169.1782,9907.0
2016-10-26 15:55:00,196.25,196.33,196.22,196.25,29347.0,169.1868,169.2558,169.1609,169.1868,29347.0
2016-10-27 09:30:00,197.04,197.07,196.85,196.86,47690.0,169.8679,169.8937,169.7041,169.7127,47690.0
2016-10-27 09:35:00,196.84,196.85,196.54,196.6,15896.0,169.6954,169.7041,169.4368,169.4885,15896.0
2016-10-27 09:40:00,196.54,196.54,196.41,196.47,10607.0,169.4368,169.4368,169.3247,169.3765,10607.0
2016-10-27 09:45:00,196.46,196.54,196.34,196.36,13588.0,169.3678,169.4368,169.2644,169.2816,13588.0
2016-10-27 09:50:00,196.36,196.48,196.36,196.48,6364.0,169.2816,169.3851,169.2816,169.3851,6364.0
2016-10-27 09:55:00,196.45,196.55,196.45,196.55,5997.0,169.3592,169.4454,169.3592,169.4454,5997.0
2016-10-27 10:00:00,196.57,196.57,196.28,196.29,5857.0,169.4627,169.4627,169.2127,169.2213,5857.0
2016-10-27 10:05:00,196.29,196.43,196.2,196.24,8212.0,169.2213,169.342,169.1437,169.1782,8212.0
2016-10-27 10:10:00,196.2,196.2,196.07,196.15,6437.0,169.1437,169.1437,169.0316,169.1006,6437.0
2016-10-27 10:15:00,196.1,196.17,195.83,195.89,26657.0,169.0575,169.1178,168.8247,168.8764,26657.0
2016-10-27 10:20:00,195.9,195.97,195.66,195.76,24708.0,168.8851,168.9454,168.6782,168.7644,24708.0
2016-10-27 10:25:00,195.72,195.92,195.72,195.89,14323.0,168.7299,168.9023,168.7299,168.8764,14323.0
2016-10-27 10:30:00,195.91,196.01,195.88,195.98,5097.0,168.8937,168.9799,168.8678,168.954,5097.0
2016-10-27 10:35:00,195.97,195.97,195.75,195.78,17841.0,168.9454,168.9454,168.7557,168.7816,17841.0
2016-10-27 10:40:00,195.82,195.92,195.81,195.89,17371.0,168.8161,168.9023,168.8075,168.8764,17371.0
2016-10-27 10:45:00,195.94,195.99,195.9,195.96,7428.0,168.9195,168.9627,168.8851,168.9368,7428.0
2016-10-27 10:50:00,195.97,196.05,195.95,195.98,11080.0,168.9454,169.0144,168.9282,168.954,11080.0
2016-10-27 10:55:00,195.91,195.91,195.79,195.84,31641.0,168.8937,168.8937,168.7902,168.8333,31641.0
2016-10-27 11:00:00,195.86,195.91,195.77,195.88,8047.0,168.8506,168.8937,168.773,168.8678,8047.0
2016-10-27 11:05:00,195.87,196.04,195.86,196.04,14915.0,168.8592,169.0058,168.8506,169.0058,14915.0
2016-10-27 11:10:00,196.04,196.06,195.98,195.99,12549.0,169.0058,169.023,168.954,168.9627,12549.0
2016-10-27 11:15:00,195.98,196.11,195.95,196.11,2035.0,168.954,169.0661,168.9282,169.0661,2035.0
2016-10-27 11:20:00,196.11,196.11,196.06,196.06,6645.0,169.0661,169.0661,169.023,169.023,6645.0
2016-10-27 11:25:00,196.05,196.1,196.0,196.06,6007.0,169.0144,169.0575,168.9713,169.023,6007.0
2016-10-27 11:30:00,196.07,196.17,196.05,196.06,11205.0,169.0316,169.1178,169.0144,169.023,11205.0
2016-10-27 11:35:00,196.05,196.06,195.9,195.95,11088.0,169.0144,169.023,168.8851,168.9282,11088.0
2016-10-27 11:40:00,195.94,196.05,195.87,196.04,24581.0,168.9195,169.0144,168.8592,169.0058,24581.0
2016-10-27 11:45:00,196.07,196.11,196.02,196.1,9735.0,169.0316,169.0661,168.9885,169.0575,9735.0
2016-10-27 11:50:00,196.13,196.15,196.09,196.11,10194.0,169.0833,169.1006,169.0489,169.0661,10194.0
2016-10-27 11:55:00,196.13,196.5,196.13,196.46,19591.0,169.0833,169.4023,169.0833,169.3678,19591.0
2016-10-27 12:00:00,196.46,196.47,196.4,196.42,4311.0,169.3678,169.3765,169.3161,169.3334,4311.0
2016-10-27 12:05:00,196.43,196.5,196.42,196.47,5129.0,169.342,169.4023,169.3334,169.3765,5129.0
2016-10-27 12:10:00,196.48,196.5,196.46,196.48,1710.0,169.3851,169.4023,169.3678,169.3851,1710.0
2016-10-27 12:15:00,196.48,196.48,196.39,196.4,2301.0,169.3851,169.3851,169.3075,169.3161,2301.0
2016-10-27 12:20:00,196.37,196.37,196.32,196.34,5984.0,169.2903,169.2903,169.2471,169.2644,5984.0
2016-10-27 12:25:00,196.33,196.38,196.33,196.38,1800.0,169.2558,169.2989,169.2558,169.2989,1800.0
2016-10-27 12:30:00,196.35,196.38,196.28,196.28,6795.0,169.273,169.2989,169.2127,169.2127,6795.0
2016-10-27 12:35:00,196.25,196.27,196.06,196.1,15237.0,169.1868,169.204,169.023,169.0575,15237.0
2016-10-27 12:40:00,196.11,196.11,196.0,196.06,3166.0,169.0661,169.0661,168.9713,169.023,3166.0
2016-10-27 12:45:00,196.04,196.11,196.02,196.1,4327.0,169.0058,169.0661,168.9885,169.0575,4327.0
2016-10-27 12:50:00,196.09,196.11,196.04,196.11,4959.0,169.0489,169.0661,169.0058,169.0661,4959.0
2016-10-27 12:55:00,196.13,196.19,196.07,196.15,5089.0,169.0833,169.1351,169.0316,169.1006,5089.0
2016-10-27 13:00:00,196.13,196.22,196.13,196.18,5458.0,169.0833,169.1609,169.0833,169.1265,5458.0
2016-10-27 13:05:00,196.2,196.2,196.04,196.06,7007.0,169.1437,169.1437,169.0058,169.023,7007.0
2016-10-27 13:10:00,196.06,196.15,196.06,196.11,2861.0,169.023,169.1006,169.023,169.0661,2861.0
2016-10-27 13:15:00,196.14,196.26,196.13,196.2,3857.0,169.092,169.1954,169.0833,169.1437,3857.0
2016-10-27 13:20:00,196.18,196.22,196.16,196.21,7401.0,169.1265,169.1609,169.1092,169.1523,7401.0
2016-10-27 13:25:00,196.2,196.2,196.13,196.2,3019.0,169.1437,169.1437,169.0833,169.1437,3019.0
2016-10-27 13:30:00,196.19,196.2,196.1,196.14,6932.0,169.1351,169.1437,169.0575,169.092,6932.0
2016-10-27 13:35:00,196.16,196.35,196.15,196.35,4974.0,169.1092,169.273,169.1006,169.273,4974.0
2016-10-27 13:40:00,196.32,196.33,196.24,196.24,2827.0,169.2471,169.2558,169.1782,169.1782,2827.0
2016-10-27 13:45:00,196.26,196.28,196.15,196.15,14605.0,169.1954,169.2127,169.1006,169.1006,14605.0
2016-10-27 13:50:00,196.18,196.28,196.18,196.25,5096.0,169.1265,169.2127,169.1265,169.1868,5096.0
2016-10-27 13:55:00,196.25,196.28,196.2,196.2,8289.0,169.1868,169.2127,169.1437,169.1437,8289.0
2016-10-27 14:00:00,196.21,196.32,196.19,196.25,10525.0,169.1523,169.2471,169.1351,169.1868,10525.0
2016-10-27 14:05:00,196.24,196.27,196.12,196.16,18143.0,169.1782,169.204,169.0747,169.1092,18143.0
2016-10-27 14:10:00,196.16,196.37,196.11,196.36,6619.0,169.1092,169.2903,169.0661,169.2816,6619.0
2016-10-27 14:15:00,196.34,196.38,196.27,196.27,2925.0,169.2644,169.2989,169.204,169.204,2925.0
2016-10-27 14:20:00,196.27,196.31,196.19,196.19,5350.0,169.204,169.2385,169.1351,169.1351,5350.0
2016-10-27 14:25:00,196.18,196.27,196.18,196.21,3189.0,169.1265,169.204,169.1265,169.1523,3189.0
2016-10-27 14:30:00,196.26,196.28,196.1,196.12,3322.0,169.1954,169.2127,169.0575,169.0747,3322.0
2016-10-27 14:35:00,196.13,196.16,196.0,196.13,15515.0,169.0833,169.1092,168.9713,169.0833,15515.0
2016-10-27 14:40:00,196.1,196.15,196.06,196.06,5975.0,169.0575,169.1006,169.023,169.023,5975.0
2016-10-27 14:45:00,196.08,196.1,195.97,196.04,6934.0,169.0402,169.0575,168.9454,169.0058,6934.0
2016-10-27 14:50:00,196.05,196.05,195.93,196.02,6816.0,169.0144,169.0144,168.9109,168.9885,6816.0
2016-10-27 14:55:00,196.03,196.04,195.97,196.03,3683.0,168.9971,169.0058,168.9454,168.9971,3683.0
2016-10-27 15:00:00,196.05,196.07,196.02,196.02,6068.0,169.0144,169.0316,168.9885,168.9885,6068.0
2016-10-27 15:05:00,196.02,196.07,195.94,195.98,7707.0,168.9885,169.0316,168.9195,168.954,7707.0
2016-10-27 15:10:00,195.98,195.98,195.8,195.86,20495.0,168.954,168.954,168.7989,168.8506,20495.0
2016-10-27 15:15:00,195.85,195.85,195.66,195.66,28593.0,168.842,168.842,168.6782,168.6782,28593.0
2016-10-27 15:20:00,195.66,195.75,195.65,195.73,14844.0,168.6782,168.7557,168.6695,168.7385,14844.0
2016-10-27 15:25:00,195.72,195.88,195.7,195.88,23448.0,168.7299,168.8678,168.7126,168.8678,23448.0
2016-10-27 15:30:00,195.84,195.87,195.78,195.82,22221.0,168.8333,168.8592,168.7816,168.8161,22221.0
2016-10-27 15:35:00,195.83,195.89,195.79,195.83,40187.0,168.8247,168.8764,168.7902,168.8247,40187.0
2016-10-27 15:40:00,195.83,195.87,195.74,195.75,11639.0,168.8247,168.8592,168.7471,168.7557,11639.0
2016-10-27 15:45:00,195.74,195.79,195.71,195.76,9840.0,168.7471,168.7902,168.7213,168.7644,9840.0
2016-10-27 15:50:00,195.72,195.79,195.65,195.69,24899.0,168.7299,168.7902,168.6695,168.704,24899.0
2016-10-27 15:55:00,195.68,195.78,195.66,195.73,46142.0,168.6954,168.7816,168.6782,168.7385,46142.0
2016-10-28 09:30:00,195.71,195.71,195.24,195.33,64250.0,168.7213,168.7213,168.3161,168.3937,64250.0
2016-10-28 09:35:00,195.31,195.82,195.3,195.82,24608.0,168.3764,168.8161,168.3678,168.8161,24608.0
2016-10-28 09:40:00,195.83,195.99,195.72,195.99,46551.0,168.8247,168.9627,168.7299,168.9627,46551.0
2016-10-28 09:45:00,195.95,195.99,195.92,195.94,14295.0,168.9282,168.9627,168.9023,168.9195,14295.0
2016-10-28 09:50:00,195.94,195.99,195.83,195.92,7276.0,168.9195,168.9627,168.8247,168.9023,7276.0
2016-10-28 09:55:00,195.92,195.92,195.76,195.78,14248.0,168.9023,168.9023,168.7644,168.7816,14248.0
2016-10-28 10:00:00,195.78,195.81,195.49,195.5,9810.0,168.7816,168.8075,168.5316,168.5402,9810.0
2016-10-28 10:05:00,195.58,195.64,195.49,195.54,53196.0,168.6092,168.6609,168.5316,168.5747,53196.0
2016-10-28 10:10:00,195.54,195.61,195.38,195.61,43068.0,168.5747,168.6351,168.4368,168.6351,43068.0
2016-10-28 10:15:00,195.6,195.76,195.55,195.7,11466.0,168.6264,168.7644,168.5833,168.7126,11466.0
2016-10-28 10:20:00,195.7,195.85,195.65,195.85,26400.0,168.7126,168.842,168.6695,168.842,26400.0
2016-10-28 10:25:00,195.85,195.9,195.8,195.82,16709.0,168.842,168.8851,168.7989,168.8161,16709.0
2016-10-28 10:30:00,195.83,196.25,195.83,196.22,48493.0,168.8247,169.1868,168.8247,169.1609,48493.0
2016-10-28 10:35:00,196.24,196.33,196.2,196.33,24174.0,169.1782,169.2558,169.1437,169.2558,24174.0
2016-10-28 10:40:00,196.33,196.33,196.26,196.26,12196.0,169.2558,169.2558,169.1954,169.1954,12196.0
2016-10-28 10:45:00,196.26,196.35,196.25,196.35,13423.0,169.1954,169.273,169.1868,169.273,13423.0
2016-10-28 10:50:00,196.35,196.37,196.27,196.31,15907.0,169.273,169.2903,169.204,169.2385,15907.0
2016-10-28 10:55:00,196.31,196.31,196.19,196.21,13084.0,169.2385,169.2385,169.1351,169.1523,13084.0
2016-10-28 11:00:00,196.24,196.29,196.22,196.28,9873.0,169.1782,169.2213,169.1609,169.2127,9873.0
2016-10-28 11:05:00,196.28,196.31,196.24,196.24,6435.0,169.2127,169.2385,169.1782,169.1782,6435.0
2016-10-28 11:10:00,196.24,196.25,196.12,196.2,9821.0,169.1782,169.1868,169.0747,169.1437,9821.0
2016-10-28 11:15:00,196.19,196.2,196.14,196.14,4106.0,169.1351,169.1437,169.092,169.092,4106.0
2016-10-28 11:20:00,196.14,196.22,196.13,196.22,12024.0,169.092,169.1609,169.0833,169.1609,12024.0
2016-10-28 11:25:00,196.21,196.23,196.11,196.15,7941.0,169.1523,169.1696,169.0661,169.1006,7941.0
2016-10-28 11:30:00,196.19,196.27,196.18,196.22,4400.0,169.1351,169.204,169.1265,169.1609,4400.0
2016-10-28 11:35:00,196.22,196.23,196.17,196.18,4480.0,169.1609,169.1696,169.1178,169.1265,4480.0
2016-10-28 11:40:00,196.16,196.19,196.08,196.15,7143.0,169.1092,169.1351,169.0402,169.1006,7143.0
2016-10-28 11:45:00,196.15,196.15,196.1,196.13,5800.0,169.1006,169.1006,169.0575,169.0833,5800.0
2016-10-28 11:50:00,196.15,196.17,196.09,196.16,12560.0,169.1006,169.1178,169.0489,169.1092,12560.0
2016-10-28 11:55:00,196.13,196.17,196.07,196.1,17707.0,169.0833,169.1178,169.0316,169.0575,17707.0
2016-10-28 12:00:00,196.09,196.13,196.04,196.08,5521.0,169.0489,169.0833,169.0058,169.0402,5521.0
2016-10-28 12:05:00,196.11,196.26,196.1,196.22,6937.0,169.0661,169.1954,169.0575,169.1609,6937.0
2016-10-28 12:10:00,196.22,196.31,196.22,196.28,13285.0,169.1609,169.2385,169.1609,169.2127,13285.0
2016-10-28 12:15:00,196.29,196.3,196.25,196.26,5301.0,169.2213,169.2299,169.1868,169.1954,5301.0
2016-10-28 12:20:00,196.31,196.35,196.29,196.33,6990.0,169.2385,169.273,169.2213,169.2558,6990.0
2016-10-28 12:25:00,196.32,196.4,196.3,196.31,11646.0,169.2471,169.3161,169.2299,169.2385,11646.0
2016-10-28 12:30:00,196.35,196.35,196.25,196.28,3689.0,169.273,169.273,169.1868,169.2127,3689.0
2016-10-28 12:35:00,196.28,196.28,196.23,196.24,13072.0,169.2127,169.2127,169.1696,169.1782,13072.0
2016-10-28 12:40:00,196.25,196.33,196.25,196.31,11524.0,169.1868,169.2558,169.1868,169.2385,11524.0
2016-10-28 12:45:00,196.31,196.37,196.29,196.29,5066.0,169.2385,169.2903,169.2213,169.2213,5066.0
2016-10-28 12:50:00,196.29,196.4,196.29,196.39,6594.0,169.2213,169.3161,169.2213,169.3075,6594.0
2016-10-28 12:55:00,196.39,196.39,196.31,196.31,5091.0,169.3075,169.3075,169.2385,169.2385,5091.0
2016-10-28 13:00:00,196.35,196.38,195.76,195.76,38017.0,169.273,169.2989,168.7644,168.7644,38017.0
2016-10-28 13:05:00,195.79,195.81,195.23,195.24,83097.0,168.7902,168.8075,168.3075,168.3161,83097.0
2016-10-28 13:10:00,195.26,195.54,195.01,195.54,125162.0,168.3333,168.5747,168.1178,168.5747,125162.0
2016-10-28 13:15:00,195.52,195.59,195.23,195.43,37388.0,168.5575,168.6178,168.3075,168.4799,37388.0
2016-10-28 13:20:00,195.41,195.63,195.29,195.29,57321.0,168.4626,168.6523,168.3592,168.3592,57321.0
2016-10-28 13:25:00,195.24,195.44,195.24,195.3,34037.0,168.3161,168.4885,168.3161,168.3678,34037.0
2016-10-28 13:30:00,195.25,195.25,194.9,194.91,141218.0,168.3247,168.3247,168.023,168.0316,141218.0
2016-10-28 13:35:00,194.95,194.97,194.54,194.76,75770.0,168.0661,168.0833,167.7126,167.9023,75770.0
2016-10-28 13:40:00,194.73,195.02,194.63,194.91,104413.0,167.8764,168.1264,167.7902,168.0316,104413.0
2016-10-28 13:45:00,194.91,194.95,194.78,194.85,45482.0,168.0316,168.0661,167.9195,167.9799,45482.0
2016-10-28 13:50:00,194.82,194.94,194.57,194.8,82249.0,167.954,168.0574,167.7385,167.9368,82249.0
2016-10-28 13:55:00,194.83,194.83,194.48,194.53,38869.0,167.9626,167.9626,167.6609,167.704,38869.0
2016-10-28 14:00:00,194.53,194.79,194.53,194.71,22593.0,167.704,167.9281,167.704,167.8592,22593.0
2016-10-28 14:05:00,194.65,194.74,194.4,194.64,34058.0,167.8074,167.885,167.5919,167.7988,34058.0
2016-10-28 14:10:00,194.7,194.86,194.59,194.86,8225.0,167.8505,167.9885,167.7557,167.9885,8225.0
2016-10-28 14:15:00,194.86,195.12,194.69,194.94,52002.0,167.9885,168.2126,167.8419,168.0574,52002.0
2016-10-28 14:20:00,194.94,195.27,194.89,195.23,43424.0,168.0574,168.3419,168.0143,168.3075,43424.0
2016-10-28 14:25:00,195.25,195.29,195.04,195.14,63885.0,168.3247,168.3592,168.1437,168.2299,63885.0
2016-10-28 14:30:00,195.13,195.48,194.97,195.36,37885.0,168.2212,168.523,168.0833,168.4195,37885.0
2016-10-28 14:35:00,195.37,195.39,195.16,195.19,25216.0,168.4282,168.4454,168.2471,168.273,25216.0
2016-10-28 14:40:00,195.17,195.21,194.91,194.98,19823.0,168.2557,168.2902,168.0316,168.0919,19823.0
2016-10-28 14:45:00,195.05,195.14,195.0,195.14,22027.0,168.1523,168.2299,168.1092,168.2299,22027.0
2016-10-28 14:50:00,195.12,195.24,195.11,195.14,13363.0,168.2126,168.3161,168.204,168.2299,13363.0
2016-10-28 14:55:00,195.16,195.59,195.16,195.53,50857.0,168.2471,168.6178,168.2471,168.5661,50857.0
2016-10-28 15:00:00,195.49,195.56,195.34,195.34,36627.0,168.5316,168.592,168.4023,168.4023,36627.0
2016-10-28 15:05:00,195.32,195.41,195.22,195.26,8372.0,168.385,168.4626,168.2988,168.3333,8372.0
2016-10-28 15:10:00,195.26,195.26,195.09,195.14,7287.0,168.3333,168.3333,168.1868,168.2299,7287.0
2016-10-28 15:15:00,195.12,195.16,195.0,195.16,9257.0,168.2126,168.2471,168.1092,168.2471,9257.0
2016-10-28 15:20:00,195.23,195.38,195.16,195.37,22784.0,168.3075,168.4368,168.2471,168.4282,22784.0
2016-10-28 15:25:00,195.45,195.72,195.45,195.59,65517.0,168.4971,168.7299,168.4971,168.6178,65517.0
2016-10-28 15:30:00,195.57,195.57,195.36,195.42,14848.0,168.6006,168.6006,168.4195,168.4713,14848.0
2016-10-28 15:35:00,195.45,195.45,195.2,195.27,33355.0,168.4971,168.4971,168.2816,168.3419,33355.0
2016-10-28 15:40:00,195.26,195.28,194.96,195.13,16440.0,168.3333,168.3506,168.0747,168.2212,16440.0
2016-10-28 15:45:00,195.17,195.21,195.0,195.15,14066.0,168.2557,168.2902,168.1092,168.2385,14066.0
2016-10-28 15:50:00,195.17,195.23,195.04,195.04,25717.0,168.2557,168.3075,168.1437,168.1437,25717.0
2016-10-28 15:55:00,195.08,195.26,194.98,195.12,104871.0,168.1781,168.3333,168.0919,168.2126,104871.0
2016-10-31 09:30:00,195.49,195.57,195.32,195.4,58708.0,168.5316,168.6006,168.385,168.454,58708.0
2016-10-31 09:35:00,195.38,195.52,195.37,195.47,27914.0,168.4368,168.5575,168.4282,168.5144,27914.0
2016-10-31 09:40:00,195.38,195.43,195.27,195.35,19277.0,168.4368,168.4799,168.3419,168.4109,19277.0
2016-10-31 09:45:00,195.32,195.49,195.27,195.49,7331.0,168.385,168.5316,168.3419,168.5316,7331.0
2016-10-31 09:50:00,195.5,195.53,195.24,195.24,7282.0,168.5402,168.5661,168.3161,168.3161,7282.0
2016-10-31 09:55:00,195.29,195.33,195.22,195.26,15188.0,168.3592,168.3937,168.2988,168.3333,15188.0
2016-10-31 10:00:00,195.23,195.33,195.2,195.21,4983.0,168.3075,168.3937,168.2816,168.2902,4983.0
2016-10-31 10:05:00,195.2,195.29,195.19,195.23,1800.0,168.2816,168.3592,168.273,168.3075,1800.0
2016-10-31 10:10:00,195.27,195.31,195.27,195.31,2979.0,168.3419,168.3764,168.3419,168.3764,2979.0
2016-10-31 10:15:00,195.38,195.42,195.3,195.34,8396.0,168.4368,168.4713,168.3678,168.4023,8396.0
2016-10-31 10:20:00,195.35,195.41,195.34,195.39,6089.0,168.4109,168.4626,168.4023,168.4454,6089.0
2016-10-31 10:25:00,195.41,195.47,195.41,195.45,5400.0,168.4626,168.5144,168.4626,168.4971,5400.0
2016-10-31 10:30:00,195.49,195.49,195.09,195.1,8351.0,168.5316,168.5316,168.1868,168.1954,8351.0
2016-10-31 10:35:00,195.11,195.14,195.06,195.08,3489.0,168.204,168.2299,168.1609,168.1781,3489.0
2016-10-31 10:40:00,195.12,195.15,195.05,195.07,1094.0,168.2126,168.2385,168.1523,168.1695,1094.0
2016-10-31 10:45:00,195.1,195.2,195.03,195.16,5744.0,168.1954,168.2816,168.135,168.2471,5744.0
2016-10-31 10:50:00,195.18,195.4,195.13,195.37,10522.0,168.2644,168.454,168.2212,168.4282,10522.0
2016-10-31 10:55:00,195.43,195.44,195.19,195.22,11555.0,168.4799,168.4885,168.273,168.2988,11555.0
2016-10-31 11:00:00,195.24,195.31,195.17,195.3,13659.0,168.3161,168.3764,168.2557,168.3678,13659.0
2016-10-31 11:05:00,195.33,195.34,195.19,195.25,55300.0,168.3937,168.4023,168.273,168.3247,55300.0
2016-10-31 11:10:00,195.32,195.33,195.27,195.27,2645.0,168.385,168.3937,168.3419,168.3419,2645.0
2016-10-31 11:15:00,195.29,195.39,195.29,195.39,3147.0,168.3592,168.4454,168.3592,168.4454,3147.0
2016-10-31 11:20:00,195.39,195.45,195.38,195.42,7421.0,168.4454,168.4971,168.4368,168.4713,7421.0
2016-10-31 11:25:00,195.42,195.56,195.41,195.56,8321.0,168.4713,168.592,168.4626,168.592,8321.0
2016-10-31 11:30:00,195.6,195.74,195.6,195.65,20433.0,168.6264,168.7471,168.6264,168.6695,20433.0
2016-10-31 11:35:00,195.64,195.65,195.59,195.62,4250.0,168.6609,168.6695,168.6178,168.6437,4250.0
2016-10-31 11:40:00,195.59,195.6,195.51,195.57,1933.0,168.6178,168.6264,168.5488,168.6006,1933.0
2016-10-31 11:45:00,195.56,195.6,195.54,195.56,4180.0,168.592,168.6264,168.5747,168.592,4180.0
2016-10-31 11:50:00,195.55,195.62,195.54,195.62,7993.0,168.5833,168.6437,168.5747,168.6437,7993.0
2016-10-31 11:55:00,195.6,195.67,195.59,195.67,6457.0,168.6264,168.6868,168.6178,168.6868,6457.0
2016-10-31 12:00:00,195.65,195.71,195.59,195.59,17094.0,168.6695,168.7213,168.6178,168.6178,17094.0
2016-10-31 12:05:00,195.59,195.63,195.54,195.55,16494.0,168.6178,168.6523,168.5747,168.5833,16494.0
2016-10-31 12:10:00,195.5,195.55,195.47,195.47,7025.0,168.5402,168.5833,168.5144,168.5144,7025.0
2016-10-31 12:15:00,195.51,195.54,195.47,195.5,8309.0,168.5488,168.5747,168.5144,168.5402,8309.0
2016-10-31 12:20:00,195.54,195.54,195.37,195.4,7832.0,168.5747,168.5747,168.4282,168.454,7832.0
2016-10-31 12:25:00,195.45,195.51,195.45,195.5,5337.0,168.4971,168.5488,168.4971,168.5402,5337.0
2016-10-31 12:30:00,195.55,195.58,195.47,195.51,2738.0,168.5833,168.6092,168.5144,168.5488,2738.0
2016-10-31 12:35:00,195.61,195.63,195.56,195.6,4210.0,168.6351,168.6523,168.592,168.6264,4210.0
2016-10-31 12:40:00,195.56,195.62,195.51,195.58,4799.0,168.592,168.6437,168.5488,168.6092,4799.0
2016-10-31 12:45:00,195.58,195.61,195.51,195.55,4000.0,168.6092,168.6351,168.5488,168.5833,4000.0
2016-10-31 12:50:00,195.58,195.58,195.5,195.52,6475.0,168.6092,168.6092,168.5402,168.5575,6475.0
2016-10-31 12:55:00,195.52,195.57,195.49,195.5,4732.0,168.5575,168.6006,168.5316,168.5402,4732.0
2016-10-31 13:00:00,195.5,195.54,195.48,195.48,4782.0,168.5402,168.5747,168.523,168.523,4782.0
2016-10-31 13:05:00,195.44,195.49,195.41,195.44,819.0,168.4885,168.5316,168.4626,168.4885,819.0
2016-10-31 13:10:00,195.39,195.46,195.39,195.46,3409.0,168.4454,168.5057,168.4454,168.5057,3409.0
2016-10-31 13:15:00,195.46,195.49,195.32,195.36,8368.0,168.5057,168.5316,168.385,168.4195,8368.0
2016-10-31 13:20:00,195.4,195.47,195.32,195.33,15545.0,168.454,168.5144,168.385,168.3937,15545.0
2016-10-31 13:25:00,195.36,195.37,195.33,195.36,3172.0,168.4195,168.4282,168.3937,168.4195,3172.0
2016-10-31 13:30:00,195.34,195.43,195.32,195.43,2596.0,168.4023,168.4799,168.385,168.4799,2596.0
2016-10-31 13:35:00,195.41,195.41,195.31,195.35,5071.0,168.4626,168.4626,168.3764,168.4109,5071.0
2016-10-31 13:40:00,195.35,195.37,195.3,195.36,2596.0,168.4109,168.4282,168.3678,168.4195,2596.0
2016-10-31 13:45:00,195.37,195.41,195.36,195.4,6679.0,168.4282,168.4626,168.4195,168.454,6679.0
2016-10-31 13:50:00,195.43,195.45,195.33,195.33,9036.0,168.4799,168.4971,168.3937,168.3937,9036.0
2016-10-31 13:55:00,195.3,195.32,195.25,195.25,12581.0,168.3678,168.385,168.3247,168.3247,12581.0
2016-10-31 14:00:00,195.28,195.34,195.28,195.31,2159.0,168.3506,168.4023,168.3506,168.3764,2159.0
2016-10-31 14:05:00,195.29,195.32,195.27,195.27,27486.0,168.3592,168.385,168.3419,168.3419,27486.0
2016-10-31 14:10:00,195.26,195.28,195.06,195.14,19387.0,168.3333,168.3506,168.1609,168.2299,19387.0
2016-10-31 14:15:00,195.18,195.24,195.17,195.18,5792.0,168.2644,168.3161,168.2557,168.2644,5792.0
2016-10-31 14:20:00,195.11,195.19,195.09,195.1,17161.0,168.204,168.273,168.1868,168.1954,17161.0
2016-10-31 14:25:00,195.12,195.15,195.03,195.05,8504.0,168.2126,168.2385,168.135,168.1523,8504.0
2016-10-31 14:30:00,195.06,195.14,195.06,195.14,7186.0,168.1609,168.2299,168.1609,168.2299,7186.0
2016-10-31 14:35:00,195.14,195.19,195.1,195.18,4473.0,168.2299,168.273,168.1954,168.2644,4473.0
2016-10-31 14:40:00,195.18,195.18,195.09,195.13,3338.0,168.2644,168.2644,168.1868,168.2212,3338.0
2016-10-31 14:45:00,195.1,195.14,195.02,195.03,25969.0,168.1954,168.2299,168.1264,168.135,25969.0
2016-10-31 14:50:00,195.04,195.16,194.98,195.14,151812.0,168.1437,168.2471,168.0919,168.2299,151812.0
2016-10-31 14:55:00,195.15,195.15,195.1,195.12,6168.0,168.2385,168.2385,168.1954,168.2126,6168.0
2016-10-31 15:00:00,195.1,195.18,195.06,195.18,12190.0,168.1954,168.2644,168.1609,168.2644,12190.0
2016-10-31 15:05:00,195.14,195.19,195.12,195.15,4091.0,168.2299,168.273,168.2126,168.2385,4091.0
2016-10-31 15:10:00,195.17,195.26,195.15,195.26,6089.0,168.2557,168.3333,168.2385,168.3333,6089.0
2016-10-31 15:15:00,195.26,195.28,195.14,195.14,6598.0,168.3333,168.3506,168.2299,168.2299,6598.0
2016-10-31 15:20:00,195.15,195.21,195.14,195.16,11070.0,168.2385,168.2902,168.2299,168.2471,11070.0
2016-10-31 15:25:00,195.16,195.28,195.11,195.26,19626.0,168.2471,168.3506,168.204,168.3333,19626.0
2016-10-31 15:30:00,195.28,195.35,195.22,195.25,9592.0,168.3506,168.4109,168.2988,168.3247,9592.0
2016-10-31 15:35:00,195.25,195.26,195.23,195.23,12729.0,168.3247,168.3333,168.3075,168.3075,12729.0
2016-10-31 15:40:00,195.23,195.25,195.15,195.19,37047.0,168.3075,168.3247,168.2385,168.273,37047.0
2016-10-31 15:45:00,195.21,195.27,195.17,195.27,21720.0,168.2902,168.3419,168.2557,168.3419,21720.0
2016-10-31 15:50:00,195.26,195.26,195.16,195.18,31312.0,168.3333,168.3333,168.2471,168.2644,31312.0
2016-10-31 15:55:00,195.18,195.27,195.0,195.1,367431.0,168.2644,168.3419,168.1092,168.1954,367431.0
2016-11-01 09:30:00,195.52,195.54,195.31,195.39,40406.0,168.5575,168.5747,168.3764,168.4454,40406.0
2016-11-01 09:35:00,195.4,195.41,195.21,195.21,28216.0,168.454,168.4626,168.2902,168.2902,28216.0
2016-11-01 09:40:00,195.24,195.24,195.03,195.11,13600.0,168.3161,168.3161,168.135,168.204,13600.0
2016-11-01 09:45:00,195.12,195.22,195.11,195.13,13342.0,168.2126,168.2988,168.204,168.2212,13342.0
2016-11-01 09:50:00,195.11,195.11,194.98,195.01,25248.0,168.204,168.204,168.0919,168.1178,25248.0
2016-11-01 09:55:00,195.01,195.07,194.99,195.03,10892.0,168.1178,168.1695,168.1006,168.135,10892.0
2016-11-01 10:00:00,195.05,195.14,194.82,194.95,52455.0,168.1523,168.2299,167.954,168.0661,52455.0
2016-11-01 10:05:00,194.95,195.03,194.85,194.91,38626.0,168.0661,168.135,167.9799,168.0316,38626.0
2016-11-01 10:10:00,194.88,194.91,194.67,194.81,24891.0,168.0057,168.0316,167.8247,167.9454,24891.0
2016-11-01 10:15:00,194.81,194.85,194.77,194.85,35478.0,167.9454,167.9799,167.9109,167.9799,35478.0
2016-11-01 10:20:00,194.86,194.9,194.8,194.86,12790.0,167.9885,168.023,167.9368,167.9885,12790.0
2016-11-01 10:25:00,194.84,194.88,194.73,194.73,50868.0,167.9712,168.0057,167.8764,167.8764,50868.0
2016-11-01 10:30:00,194.73,194.87,194.66,194.86,47651.0,167.8764,167.9971,167.8161,167.9885,47651.0
2016-11-01 10:35:00,194.81,194.81,194.51,194.53,39981.0,167.9454,167.9454,167.6867,167.704,39981.0
2016-11-01 10:40:00,194.55,194.61,194.52,194.52,8122.0,167.7212,167.773,167.6954,167.6954,8122.0
2016-11-01 10:45:00,194.52,194.59,194.44,194.56,11962.0,167.6954,167.7557,167.6264,167.7299,11962.0
2016-11-01 10:50:00,194.55,194.67,194.55,194.59,8889.0,167.7212,167.8247,167.7212,167.7557,8889.0
2016-11-01 10:55:00,194.6,194.8,194.58,194.76,12191.0,167.7643,167.9368,167.7471,167.9023,12191.0
2016-11-01 11:00:00,194.76,194.84,194.74,194.77,7335.0,167.9023,167.9712,167.885,167.9109,7335.0
2016-11-01 11:05:00,194.77,194.81,194.72,194.75,10423.0,167.9109,167.9454,167.8678,167.8937,10423.0
2016-11-01 11:10:00,194.77,194.77,194.63,194.67,13878.0,167.9109,167.9109,167.7902,167.8247,13878.0
2016-11-01 11:15:00,194.65,194.77,194.62,194.68,6866.0,167.8074,167.9109,167.7816,167.8333,6866.0
2016-11-01 11:20:00,194.67,194.7,194.59,194.59,88033.0,167.8247,167.8505,167.7557,167.7557,88033.0
2016-11-01 11:25:00,194.59,194.75,194.58,194.58,6860.0,167.7557,167.8937,167.7471,167.7471,6860.0
2016-11-01 11:30:00,194.55,194.55,194.35,194.47,23478.0,167.7212,167.7212,167.5488,167.6523,23478.0
2016-11-01 11:35:00,194.47,194.6,194.43,194.57,35795.0,167.6523,167.7643,167.6178,167.7385,35795.0
2016-11-01 11:40:00,194.56,194.66,194.44,194.6,11541.0,167.7299,167.8161,167.6264,167.7643,11541.0
2016-11-01 11:45:00,194.59,194.65,194.52,194.52,5352.0,167.7557,167.8074,167.6954,167.6954,5352.0
2016-11-01 11:50:00,194.51,194.56,194.38,194.4,8528.0,167.6867,167.7299,167.5747,167.5919,8528.0
2016-11-01 11:55:00,194.38,194.39,194.24,194.27,20971.0,167.5747,167.5833,167.454,167.4798,20971.0
2016-11-01 12:00:00,194.31,194.33,194.28,194.31,8820.0,167.5143,167.5316,167.4885,167.5143,8820.0
2016-11-01 12:05:00,194.34,194.34,194.08,194.08,12127.0,167.5402,167.5402,167.316,167.316,12127.0
2016-11-01 12:10:00,194.05,194.09,193.93,194.02,31424.0,167.2902,167.3247,167.1867,167.2643,31424.0
2016-11-01 12:15:00,194.0,194.0,193.82,193.88,19424.0,167.2471,167.2471,167.0919,167.1436,19424.0
2016-11-01 12:20:00,193.89,193.95,193.79,193.93,33018.0,167.1522,167.204,167.066,167.1867,33018.0
2016-11-01 12:25:00,193.92,193.95,193.81,193.82,16187.0,167.1781,167.204,167.0833,167.0919,16187.0
2016-11-01 12:30:00,193.8,194.0,193.8,194.0,9265.0,167.0747,167.2471,167.0747,167.2471,9265.0
2016-11-01 12:35:00,193.98,194.02,193.92,193.92,8302.0,167.2298,167.2643,167.1781,167.1781,8302.0
2016-11-01 12:40:00,193.91,193.93,193.77,193.8,12149.0,167.1695,167.1867,167.0488,167.0747,12149.0
2016-11-01 12:45:00,193.83,193.88,193.62,193.63,46737.0,167.1005,167.1436,166.9195,166.9281,46737.0
2016-11-01 12:50:00,193.63,193.72,193.58,193.72,100027.0,166.9281,167.0057,166.885,167.0057,100027.0
2016-11-01 12:55:00,193.73,193.83,193.71,193.8,9078.0,167.0143,167.1005,166.9971,167.0747,9078.0
2016-11-01 13:00:00,193.79,193.85,193.77,193.79,11882.0,167.066,167.1178,167.0488,167.066,11882.0
2016-11-01 13:05:00,193.78,193.78,193.71,193.75,12557.0,167.0574,167.0574,166.9971,167.0316,12557.0
2016-11-01 13:10:00,193.76,193.83,193.71,193.75,24623.0,167.0402,167.1005,166.9971,167.0316,24623.0
2016-11-01 13:15:00,193.75,193.76,193.56,193.64,9408.0,167.0316,167.0402,166.8678,166.9367,9408.0
2016-11-01 13:20:00,193.63,193.63,193.4,193.5,34431.0,166.9281,166.9281,166.7298,166.816,34431.0
2016-11-01 13:25:00,193.52,193.67,193.52,193.65,11330.0,166.8333,166.9626,166.8333,166.9453,11330.0
2016-11-01 13:30:00,193.63,193.63,193.46,193.48,18659.0,166.9281,166.9281,166.7815,166.7988,18659.0
2016-11-01 13:35:00,193.52,193.53,193.37,193.37,21995.0,166.8333,166.8419,166.704,166.704,21995.0
2016-11-01 13:40:00,193.35,193.36,193.06,193.13,18884.0,166.6867,166.6953,166.4367,166.4971,18884.0
2016-11-01 13:45:00,193.15,193.15,192.93,193.07,45101.0,166.5143,166.5143,166.3246,166.4453,45101.0
2016-11-01 13:50:00,193.08,193.18,193.07,193.11,22230.0,166.4539,166.5402,166.4453,166.4798,22230.0
2016-11-01 13:55:00,193.11,193.17,193.05,193.09,13096.0,166.4798,166.5315,166.4281,166.4626,13096.0
2016-11-01 14:00:00,193.09,193.16,193.0,193.07,29798.0,166.4626,166.5229,166.385,166.4453,29798.0
2016-11-01 14:05:00,193.09,193.11,192.84,192.97,18188.0,166.4626,166.4798,166.247,166.3591,18188.0
2016-11-01 14:10:00,192.94,193.04,192.78,192.78,18131.0,166.3333,166.4195,166.1953,166.1953,18131.0
2016-11-01 14:15:00,192.8,192.81,192.45,192.57,54020.0,166.2126,166.2212,165.9108,166.0143,54020.0
2016-11-01 14:20:00,192.59,192.73,192.55,192.73,29863.0,166.0315,166.1522,165.997,166.1522,29863.0
2016-11-01 14:25:00,192.74,193.34,192.73,193.21,67397.0,166.1608,166.6781,166.1522,166.566,67397.0
2016-11-01 14:30:00,193.21,193.38,193.11,193.32,26933.0,166.566,166.7126,166.4798,166.6609,26933.0
2016-11-01 14:35:00,193.29,193.49,193.22,193.34,35399.0,166.635,166.8074,166.5746,166.6781,35399.0
2016-11-01 14:40:00,193.36,193.37,193.08,193.3,42915.0,166.6953,166.704,166.4539,166.6436,42915.0
2016-11-01 14:45:00,193.28,193.28,193.04,193.04,30240.0,166.6264,166.6264,166.4195,166.4195,30240.0
2016-11-01 14:50:00,193.09,193.23,193.02,193.2,25167.0,166.4626,166.5833,166.4022,166.5574,25167.0
2016-11-01 14:55:00,193.26,193.35,193.07,193.09,28890.0,166.6091,166.6867,166.4453,166.4626,28890.0
2016-11-01 15:00:00,193.07,193.2,192.92,193.11,34046.0,166.4453,166.5574,166.316,166.4798,34046.0
2016-11-01 15:05:00,193.11,193.2,193.01,193.17,19249.0,166.4798,166.5574,166.3936,166.5315,19249.0
2016-11-01 15:10:00,193.13,193.14,192.98,193.06,18655.0,166.4971,166.5057,166.3677,166.4367,18655.0
2016-11-01 15:15:00,193.04,193.4,192.97,193.32,35316.0,166.4195,166.7298,166.3591,166.6609,35316.0
2016-11-01 15:20:00,193.34,193.34,193.17,193.23,35684.0,166.6781,166.6781,166.5315,166.5833,35684.0
2016-11-01 15:25:00,193.3,193.47,193.24,193.46,31041.0,166.6436,166.7902,166.5919,166.7815,31041.0
2016-11-01 15:30:00,193.49,193.52,193.33,193.41,28821.0,166.8074,166.8333,166.6695,166.7384,28821.0
2016-11-01 15:35:00,193.4,193.58,193.33,193.57,24695.0,166.7298,166.885,166.6695,166.8764,24695.0
2016-11-01 15:40:00,193.59,193.66,193.44,193.52,27734.0,166.8936,166.954,166.7643,166.8333,27734.0
2016-11-01 15:45:00,193.53,193.89,193.52,193.76,70286.0,166.8419,167.1522,166.8333,167.0402,70286.0
2016-11-01 15:50:00,193.74,193.81,193.58,193.77,58420.0,167.0229,167.0833,166.885,167.0488,58420.0
2016-11-01 15:55:00,193.78,193.86,193.66,193.75,116679.0,167.0574,167.1264,166.954,167.0316,116679.0
2016-11-02 09:30:00,193.42,193.45,193.23,193.23,67245.0,166.7471,166.7729,166.5833,166.5833,67245.0
2016-11-02 09:35:00,193.25,193.72,193.23,193.63,32041.0,166.6005,167.0057,166.5833,166.9281,32041.0
2016-11-02 09:40:00,193.59,193.59,193.41,193.49,9014.0,166.8936,166.8936,166.7384,166.8074,9014.0
2016-11-02 09:45:00,193.47,193.74,193.47,193.64,16066.0,166.7902,167.0229,166.7902,166.9367,16066.0
2016-11-02 09:50:00,193.63,193.7,193.56,193.57,55618.0,166.9281,166.9884,166.8678,166.8764,55618.0
2016-11-02 09:55:00,193.54,193.7,193.53,193.7,10391.0,166.8505,166.9884,166.8419,166.9884,10391.0
2016-11-02 10:00:00,193.59,193.81,193.49,193.67,24376.0,166.8936,167.0833,166.8074,166.9626,24376.0
2016-11-02 10:05:00,193.6,193.67,193.6,193.61,3731.0,166.9022,166.9626,166.9022,166.9109,3731.0
2016-11-02 10:10:00,193.62,193.62,193.54,193.54,6263.0,166.9195,166.9195,166.8505,166.8505,6263.0
2016-11-02 10:15:00,193.58,193.66,193.4,193.4,20637.0,166.885,166.954,166.7298,166.7298,20637.0
2016-11-02 10:20:00,193.38,193.41,193.25,193.26,13198.0,166.7126,166.7384,166.6005,166.6091,13198.0
2016-11-02 10:25:00,193.22,193.39,193.22,193.39,10163.0,166.5746,166.7212,166.5746,166.7212,10163.0
2016-11-02 10:30:00,193.37,193.38,192.99,193.06,44573.0,166.704,166.7126,166.3764,166.4367,44573.0
2016-11-02 10:35:00,193.03,193.36,193.0,193.36,7716.0,166.4108,166.6953,166.385,166.6953,7716.0
2016-11-02 10:40:00,193.31,193.33,193.17,193.19,9311.0,166.6522,166.6695,166.5315,166.5488,9311.0
2016-11-02 10:45:00,193.18,193.31,193.08,193.21,14847.0,166.5402,166.6522,166.4539,166.566,14847.0
2016-11-02 10:50:00,193.18,193.18,192.93,193.03,8856.0,166.5402,166.5402,166.3246,166.4108,8856.0
2016-11-02 10:55:00,193.04,193.05,192.92,192.98,4489.0,166.4195,166.4281,166.316,166.3677,4489.0
2016-11-02 11:00:00,192.99,193.11,192.98,193.03,16620.0,166.3764,166.4798,166.3677,166.4108,16620.0
2016-11-02 11:05:00,192.97,193.16,192.96,193.16,5653.0,166.3591,166.5229,166.3505,166.5229,5653.0
2016-11-02 11:10:00,193.14,193.37,193.13,193.37,43081.0,166.5057,166.704,166.4971,166.704,43081.0
2016-11-02 11:15:00,193.33,193.45,193.33,193.39,17358.0,166.6695,166.7729,166.6695,166.7212,17358.0
2016-11-02 11:20:00,193.35,193.37,193.28,193.31,7237.0,166.6867,166.704,166.6264,166.6522,7237.0
2016-11-02 11:25:00,193.35,193.42,193.27,193.31,5113.0,166.6867,166.7471,166.6177,166.6522,5113.0
2016-11-02 11:30:00,193.28,193.35,193.21,193.21,8713.0,166.6264,166.6867,166.566,166.566,8713.0
2016-11-02 11:35:00,193.23,193.23,193.01,193.08,9453.0,166.5833,166.5833,166.3936,166.4539,9453.0
2016-11-02 11:40:00,193.13,193.18,193.05,193.17,7242.0,166.4971,166.5402,166.4281,166.5315,7242.0
2016-11-02 11:45:00,193.18,193.3,193.17,193.24,9020.0,166.5402,166.6436,166.5315,166.5919,9020.0
2016-11-02 11:50:00,193.22,193.22,193.1,193.1,3337.0,166.5746,166.5746,166.4712,166.4712,3337.0
2016-11-02 11:55:00,193.12,193.23,193.08,193.12,9599.0,166.4884,166.5833,166.4539,166.4884,9599.0
2016-11-02 12:00:00,193.09,193.13,193.04,193.07,12006.0,166.4626,166.4971,166.4195,166.4453,12006.0
2016-11-02 12:05:00,193.08,193.21,192.99,193.21,15277.0,166.4539,166.566,166.3764,166.566,15277.0
2016-11-02 12:10:00,193.21,193.28,193.1,193.1,7950.0,166.566,166.6264,166.4712,166.4712,7950.0
2016-11-02 12:15:00,193.08,193.2,193.07,193.18,7350.0,166.4539,166.5574,166.4453,166.5402,7350.0
2016-11-02 12:20:00,193.15,193.2,193.05,193.14,6073.0,166.5143,166.5574,166.4281,166.5057,6073.0
2016-11-02 12:25:00,193.11,193.18,193.08,193.14,4952.0,166.4798,166.5402,166.4539,166.5057,4952.0
2016-11-02 12:30:00,193.17,193.17,193.04,193.04,13191.0,166.5315,166.5315,166.4195,166.4195,13191.0
2016-11-02 12:35:00,193.06,193.08,192.99,193.01,14603.0,166.4367,166.4539,166.3764,166.3936,14603.0
2016-11-02 12:40:00,193.06,193.14,193.06,193.14,23099.0,166.4367,166.5057,166.4367,166.5057,23099.0
2016-11-02 12:45:00,193.15,193.16,193.09,193.1,27095.0,166.5143,166.5229,166.4626,166.4712,27095.0
2016-11-02 12:50:00,193.13,193.15,193.05,193.12,8335.0,166.4971,166.5143,166.4281,166.4884,8335.0
2016-11-02 12:55:00,193.15,193.17,193.09,193.17,3072.0,166.5143,166.5315,166.4626,166.5315,3072.0
2016-11-02 13:00:00,193.18,193.25,193.0,193.0,5439.0,166.5402,166.6005,166.385,166.385,5439.0
2016-11-02 13:05:00,193.02,193.02,192.86,192.93,9083.0,166.4022,166.4022,166.2643,166.3246,9083.0
2016-11-02 13:10:00,192.92,192.93,192.66,192.66,10174.0,166.316,166.3246,166.0919,166.0919,10174.0
2016-11-02 13:15:00,192.63,192.67,192.54,192.56,11120.0,166.066,166.1005,165.9884,166.0057,11120.0
2016-11-02 13:20:00,192.54,192.61,192.54,192.61,4547.0,165.9884,166.0488,165.9884,166.0488,4547.0
2016-11-02 13:25:00,192.55,192.76,192.55,192.74,13099.0,165.997,166.1781,165.997,166.1608,13099.0
2016-11-02 13:30:00,192.71,192.76,192.64,192.64,6807.0,166.135,166.1781,166.0746,166.0746,6807.0
2016-11-02 13:35:00,192.67,192.69,192.58,192.6,20223.0,166.1005,166.1177,166.0229,166.0401,20223.0
2016-11-02 13:40:00,192.62,192.72,192.6,192.68,9545.0,166.0574,166.1436,166.0401,166.1091,9545.0
2016-11-02 13:45:00,192.69,192.74,192.63,192.65,12229.0,166.1177,166.1608,166.066,166.0832,12229.0
2016-11-02 13:50:00,192.67,192.73,192.64,192.71,8103.0,166.1005,166.1522,166.0746,166.135,8103.0
2016-11-02 13:55:00,192.73,192.88,192.7,192.82,12172.0,166.1522,166.2815,166.1263,166.2298,12172.0
2016-11-02 14:00:00,192.83,193.0,192.5,192.67,38668.0,166.2384,166.385,165.9539,166.1005,38668.0
2016-11-02 14:05:00,192.67,192.67,192.1,192.14,78243.0,166.1005,166.1005,165.6091,165.6436,78243.0
2016-11-02 14:10:00,192.18,192.71,192.18,192.66,32149.0,165.6781,166.135,165.6781,166.0919,32149.0
2016-11-02 14:15:00,192.58,192.88,192.47,192.81,33185.0,166.0229,166.2815,165.9281,166.2212,33185.0
2016-11-02 14:20:00,192.83,193.1,192.73,192.99,39315.0,166.2384,166.4712,166.1522,166.3764,39315.0
2016-11-02 14:25:00,193.08,193.18,192.92,192.95,27383.0,166.4539,166.5402,166.316,166.3419,27383.0
2016-11-02 14:30:00,192.97,193.09,192.84,192.97,17957.0,166.3591,166.4626,166.247,166.3591,17957.0
2016-11-02 14:35:00,192.98,193.2,192.92,193.01,37713.0,166.3677,166.5574,166.316,166.3936,37713.0
2016-11-02 14:40:00,193.02,193.1,192.93,193.0,23111.0,166.4022,166.4712,166.3246,166.385,23111.0
2016-11-02 14:45:00,193.0,193.07,192.74,192.81,13418.0,166.385,166.4453,166.1608,166.2212,13418.0
2016-11-02 14:50:00,192.76,192.86,192.63,192.74,30641.0,166.1781,166.2643,166.066,166.1608,30641.0
2016-11-02 14:55:00,192.72,192.96,192.7,192.75,34094.0,166.1436,166.3505,166.1263,166.1695,34094.0
2016-11-02 15:00:00,192.76,192.87,192.65,192.87,22190.0,166.1781,166.2729,166.0832,166.2729,22190.0
2016-11-02 15:05:00,192.91,192.99,192.8,192.99,17773.0,166.3074,166.3764,166.2126,166.3764,17773.0
2016-11-02 15:10:00,193.0,193.03,192.78,192.9,200409.0,166.385,166.4108,166.1953,166.2988,200409.0
2016-11-02 15:15:00,192.87,192.91,192.72,192.75,17882.0,166.2729,166.3074,166.1436,166.1695,17882.0
2016-11-02 15:20:00,192.74,192.98,192.74,192.98,33398.0,166.1608,166.3677,166.1608,166.3677,33398.0
2016-11-02 15:25:00,192.98,193.16,192.96,193.1,61775.0,166.3677,166.5229,166.3505,166.4712,61775.0
2016-11-02 15:30:00,193.09,193.14,192.97,193.04,23733.0,166.4626,166.5057,166.3591,166.4195,23733.0
2016-11-02 15:35:00,193.02,193.06,192.85,192.85,34391.0,166.4022,166.4367,166.2557,166.2557,34391.0
2016-11-02 15:40:00,192.86,192.96,192.86,192.92,24591.0,166.2643,166.3505,166.2643,166.316,24591.0
2016-11-02 15:45:00,192.91,193.0,192.74,192.92,159768.0,166.3074,166.385,166.1608,166.316,159768.0
2016-11-02 15:50:00,192.9,192.97,192.63,192.65,72401.0,166.2988,166.3591,166.066,166.0832,72401.0
2016-11-02 15:55:00,192.63,192.73,192.45,192.52,295142.0,166.066,166.1522,165.9108,165.9712,295142.0
2016-11-03 09:30:00,192.79,192.86,192.62,192.76,46235.0,166.2039,166.2643,166.0574,166.1781,46235.0
2016-11-03 09:35:00,192.78,192.97,192.72,192.97,12714.0,166.1953,166.3591,166.1436,166.3591,12714.0
2016-11-03 09:40:00,192.94,193.0,192.83,192.83,13906.0,166.3333,166.385,166.2384,166.2384,13906.0
2016-11-03 09:45:00,192.82,192.88,192.74,192.77,3555.0,166.2298,166.2815,166.1608,166.1867,3555.0
2016-11-03 09:50:00,192.76,192.78,192.68,192.74,9239.0,166.1781,166.1953,166.1091,166.1608,9239.0
2016-11-03 09:55:00,192.76,192.82,192.69,192.7,7921.0,166.1781,166.2298,166.1177,166.1263,7921.0
2016-11-03 10:00:00,192.66,192.72,192.49,192.61,18373.0,166.0919,166.1436,165.9453,166.0488,18373.0
2016-11-03 10:05:00,192.6,192.79,192.56,192.72,11060.0,166.0401,166.2039,166.0057,166.1436,11060.0
2016-11-03 10:10:00,192.71,192.88,192.67,192.82,7699.0,166.135,166.2815,166.1005,166.2298,7699.0
2016-11-03 10:15:00,192.74,192.74,192.47,192.6,12236.0,166.1608,166.1608,165.9281,166.0401,12236.0
2016-11-03 10:20:00,192.65,192.87,192.65,192.79,13894.0,166.0832,166.2729,166.0832,166.2039,13894.0
2016-11-03 10:25:00,192.77,192.87,192.76,192.86,9803.0,166.1867,166.2729,166.1781,166.2643,9803.0
2016-11-03 10:30:00,192.84,192.9,192.72,192.89,8779.0,166.247,166.2988,166.1436,166.2901,8779.0
2016-11-03 10:35:00,192.9,192.97,192.84,192.85,5306.0,166.2988,166.3591,166.247,166.2557,5306.0
2016-11-03 10:40:00,192.74,192.99,192.72,192.93,30596.0,166.1608,166.3764,166.1436,166.3246,30596.0
2016-11-03 10:45:00,192.93,192.95,192.75,192.86,16243.0,166.3246,166.3419,166.1695,166.2643,16243.0
2016-11-03 10:50:00,192.86,192.9,192.76,192.85,17737.0,166.2643,166.2988,166.1781,166.2557,17737.0
2016-11-03 10:55:00,192.83,192.83,192.62,192.72,17748.0,166.2384,166.2384,166.0574,166.1436,17748.0
2016-11-03 11:00:00,192.71,192.74,192.6,192.7,9515.0,166.135,166.1608,166.0401,166.1263,9515.0
2016-11-03 11:05:00,192.7,192.79,192.69,192.78,6531.0,166.1263,166.2039,166.1177,166.1953,6531.0
2016-11-03 11:10:00,192.8,192.83,192.76,192.83,4754.0,166.2126,166.2384,166.1781,166.2384,4754.0
2016-11-03 11:15:00,192.82,192.82,192.7,192.81,8688.0,166.2298,166.2298,166.1263,166.2212,8688.0
2016-11-03 11:20:00,192.82,192.84,192.72,192.73,13466.0,166.2298,166.247,166.1436,166.1522,13466.0
2016-11-03 11:25:00,192.77,192.86,192.71,192.86,3968.0,166.1867,166.2643,166.135,166.2643,3968.0
2016-11-03 11:30:00,192.84,192.85,192.75,192.85,7517.0,166.247,166.2557,166.1695,166.2557,7517.0
2016-11-03 11:35:00,192.84,192.9,192.8,192.83,3169.0,166.247,166.2988,166.2126,166.2384,3169.0
2016-11-03 11:40:00,192.84,192.84,192.64,192.64,6029.0,166.247,166.247,166.0746,166.0746,6029.0
2016-11-03 11:45:00,192.68,192.72,192.68,192.68,2612.0,166.1091,166.1436,166.1091,166.1091,2612.0
2016-11-03 11:50:00,192.75,192.77,192.7,192.74,3293.0,166.1695,166.1867,166.1263,166.1608,3293.0
2016-11-03 11:55:00,192.75,192.77,192.61,192.64,26358.0,166.1695,166.1867,166.0488,166.0746,26358.0
2016-11-03 12:00:00,192.68,192.68,192.59,192.62,5434.0,166.1091,166.1091,166.0315,166.0574,5434.0
2016-11-03 12:05:00,192.6,192.61,192.37,192.46,21893.0,166.0401,166.0488,165.8419,165.9194,21893.0
2016-11-03 12:10:00,192.46,192.52,192.4,192.4,1502.0,165.9194,165.9712,165.8677,165.8677,1502.0
2016-11-03 12:15:00,192.39,192.39,192.27,192.33,7929.0,165.8591,165.8591,165.7556,165.8074,7929.0
2016-11-03 12:20:00,192.31,192.32,192.2,192.29,9445.0,165.7901,165.7988,165.6953,165.7729,9445.0
2016-11-03 12:25:00,192.3,192.38,192.25,192.28,10037.0,165.7815,165.8505,165.7384,165.7643,10037.0
2016-11-03 12:30:00,192.25,192.29,192.22,192.24,7415.0,165.7384,165.7729,165.7125,165.7298,7415.0
2016-11-03 12:35:00,192.19,192.24,192.05,192.09,7969.0,165.6867,165.7298,165.566,165.6005,7969.0
2016-11-03 12:40:00,192.11,192.19,191.97,192.01,27875.0,165.6177,165.6867,165.497,165.5315,27875.0
2016-11-03 12:45:00,191.99,192.02,191.92,191.98,3874.0,165.5143,165.5401,165.4539,165.5056,3874.0
2016-11-03 12:50:00,192.0,192.22,191.99,192.18,17348.0,165.5229,165.7125,165.5143,165.6781,17348.0
2016-11-03 12:55:00,192.15,192.22,192.15,192.16,4508.0,165.6522,165.7125,165.6522,165.6608,4508.0
2016-11-03 13:00:00,192.16,192.16,192.06,192.07,7376.0,165.6608,165.6608,165.5746,165.5832,7376.0
2016-11-03 13:05:00,192.05,192.12,192.01,192.07,4137.0,165.566,165.6263,165.5315,165.5832,4137.0
2016-11-03 13:10:00,192.06,192.13,192.01,192.03,5435.0,165.5746,165.635,165.5315,165.5487,5435.0
2016-11-03 13:15:00,192.02,192.08,191.98,192.08,8028.0,165.5401,165.5918,165.5056,165.5918,8028.0
2016-11-03 13:20:00,192.06,192.08,191.97,192.08,6868.0,165.5746,165.5918,165.497,165.5918,6868.0
2016-11-03 13:25:00,192.12,192.33,192.11,192.25,10439.0,165.6263,165.8074,165.6177,165.7384,10439.0
2016-11-03 13:30:00,192.22,192.24,192.14,192.2,193970.0,165.7125,165.7298,165.6436,165.6953,193970.0
2016-11-03 13:35:00,192.17,192.18,192.08,192.16,40778.0,165.6694,165.6781,165.5918,165.6608,40778.0
2016-11-03 13:40:00,192.16,192.22,192.04,192.04,8760.0,165.6608,165.7125,165.5574,165.5574,8760.0
2016-11-03 13:45:00,192.03,192.14,192.03,192.14,3252.0,165.5487,165.6436,165.5487,165.6436,3252.0
2016-11-03 13:50:00,192.14,192.19,191.99,192.13,15513.0,165.6436,165.6867,165.5143,165.635,15513.0
2016-11-03 13:55:00,192.13,192.13,191.96,192.04,12246.0,165.635,165.635,165.4884,165.5574,12246.0
2016-11-03 14:00:00,192.06,192.18,191.97,192.17,11480.0,165.5746,165.6781,165.497,165.6694,11480.0
2016-11-03 14:05:00,192.17,192.2,192.08,192.18,17689.0,165.6694,165.6953,165.5918,165.6781,17689.0
2016-11-03 14:10:00,192.17,192.33,192.17,192.22,19176.0,165.6694,165.8074,165.6694,165.7125,19176.0
2016-11-03 14:15:00,192.22,192.22,192.02,192.03,7772.0,165.7125,165.7125,165.5401,165.5487,7772.0
2016-11-03 14:20:00,192.02,192.18,192.02,192.11,29097.0,165.5401,165.6781,165.5401,165.6177,29097.0
2016-11-03 14:25:00,192.11,192.13,192.0,192.1,22577.0,165.6177,165.635,165.5229,165.6091,22577.0
2016-11-03 14:30:00,192.09,192.12,192.0,192.01,6874.0,165.6005,165.6263,165.5229,165.5315,6874.0
2016-11-03 14:35:00,192.05,192.13,191.95,192.0,34310.0,165.566,165.635,165.4798,165.5229,34310.0
2016-11-03 14:40:00,192.0,192.02,191.94,191.97,9270.0,165.5229,165.5401,165.4712,165.497,9270.0
2016-11-03 14:45:00,191.92,192.05,191.9,192.05,13622.0,165.4539,165.566,165.4367,165.566,13622.0
2016-11-03 14:50:00,192.03,192.07,192.0,192.06,11638.0,165.5487,165.5832,165.5229,165.5746,11638.0
2016-11-03 14:55:00,192.07,192.14,192.03,192.14,18606.0,165.5832,165.6436,165.5487,165.6436,18606.0
2016-11-03 15:00:00,192.12,192.13,192.01,192.02,15317.0,165.6263,165.635,165.5315,165.5401,15317.0
2016-11-03 15:05:00,192.01,192.04,191.89,191.91,26637.0,165.5315,165.5574,165.4281,165.4453,26637.0
2016-11-03 15:10:00,191.93,192.0,191.9,191.98,16755.0,165.4625,165.5229,165.4367,165.5056,16755.0
2016-11-03 15:15:00,191.99,192.02,191.73,191.82,27599.0,165.5143,165.5401,165.2901,165.3677,27599.0
2016-11-03 15:20:00,191.82,191.87,191.76,191.82,30033.0,165.3677,165.4108,165.316,165.3677,30033.0
2016-11-03 15:25:00,191.82,191.89,191.81,191.82,11119.0,165.3677,165.4281,165.3591,165.3677,11119.0
2016-11-03 15:30:00,191.8,191.83,191.54,191.56,26464.0,165.3505,165.3763,165.1263,165.1436,26464.0
2016-11-03 15:35:00,191.59,191.68,191.53,191.57,25138.0,165.1694,165.247,165.1177,165.1522,25138.0
2016-11-03 15:40:00,191.55,191.55,191.39,191.42,37595.0,165.1349,165.1349,164.997,165.0229,37595.0
2016-11-03 15:45:00,191.41,191.62,191.4,191.51,43675.0,165.0142,165.1953,165.0056,165.1005,43675.0
2016-11-03 15:50:00,191.54,191.62,191.49,191.6,28708.0,165.1263,165.1953,165.0832,165.178,28708.0
2016-11-03 15:55:00,191.63,191.81,191.62,191.73,64736.0,165.2039,165.3591,165.1953,165.2901,64736.0
2016-11-04 09:30:00,191.8,191.86,191.46,191.77,54014.0,165.3505,165.4022,165.0573,165.3246,54014.0
2016-11-04 09:35:00,191.78,192.08,191.78,191.97,22392.0,165.3332,165.5918,165.3332,165.497,22392.0
2016-11-04 09:40:00,192.01,192.02,191.65,191.66,16369.0,165.5315,165.5401,165.2211,165.2298,16369.0
2016-11-04 09:45:00,191.66,191.82,191.61,191.74,7221.0,165.2298,165.3677,165.1867,165.2987,7221.0
2016-11-04 09:50:00,191.65,191.84,191.5,191.78,18230.0,165.2211,165.3849,165.0918,165.3332,18230.0
2016-11-04 09:55:00,191.76,191.76,191.32,191.45,29571.0,165.316,165.316,164.9367,165.0487,29571.0
2016-11-04 10:00:00,191.5,191.86,191.5,191.79,551504.0,165.0918,165.4022,165.0918,165.3418,551504.0
2016-11-04 10:05:00,191.81,191.91,191.74,191.76,20628.0,165.3591,165.4453,165.2987,165.316,20628.0
2016-11-04 10:10:00,191.82,191.91,191.76,191.78,18808.0,165.3677,165.4453,165.316,165.3332,18808.0
2016-11-04 10:15:00,191.82,191.92,191.65,191.89,9841.0,165.3677,165.4539,165.2211,165.4281,9841.0
2016-11-04 10:20:00,191.89,191.99,191.84,191.92,13701.0,165.4281,165.5143,165.3849,165.4539,13701.0
2016-11-04 10:25:00,191.93,192.04,191.8,191.97,47405.0,165.4625,165.5574,165.3505,165.497,47405.0
2016-11-04 10:30:00,191.97,192.2,191.88,192.06,49544.0,165.497,165.6953,165.4194,165.5746,49544.0
2016-11-04 10:35:00,192.02,192.16,191.98,192.16,28218.0,165.5401,165.6608,165.5056,165.6608,28218.0
2016-11-04 10:40:00,192.21,192.23,192.13,192.18,5321.0,165.7039,165.7212,165.635,165.6781,5321.0
2016-11-04 10:45:00,192.2,192.22,192.09,192.11,16953.0,165.6953,165.7125,165.6005,165.6177,16953.0
2016-11-04 10:50:00,192.16,192.27,192.15,192.21,17983.0,165.6608,165.7556,165.6522,165.7039,17983.0
2016-11-04 10:55:00,192.21,192.22,192.09,192.17,24305.0,165.7039,165.7125,165.6005,165.6694,24305.0
2016-11-04 11:00:00,192.12,192.47,192.1,192.47,16248.0,165.6263,165.9281,165.6091,165.9281,16248.0
2016-11-04 11:05:00,192.45,192.5,192.26,192.26,7676.0,165.9108,165.9539,165.747,165.747,7676.0
2016-11-04 11:10:00,192.3,192.53,192.26,192.49,22597.0,165.7815,165.9798,165.747,165.9453,22597.0
2016-11-04 11:15:00,192.5,192.51,192.41,192.47,16806.0,165.9539,165.9626,165.8763,165.9281,16806.0
2016-11-04 11:20:00,192.47,192.48,192.33,192.42,9727.0,165.9281,165.9367,165.8074,165.885,9727.0
2016-11-04 11:25:00,192.41,192.46,192.34,192.46,14682.0,165.8763,165.9194,165.816,165.9194,14682.0
2016-11-04 11:30:00,192.43,192.43,192.18,192.32,13855.0,165.8936,165.8936,165.6781,165.7988,13855.0
2016-11-04 11:35:00,192.31,192.31,192.11,192.19,10602.0,165.7901,165.7901,165.6177,165.6867,10602.0
2016-11-04 11:40:00,192.18,192.29,192.15,192.29,14505.0,165.6781,165.7729,165.6522,165.7729,14505.0
2016-11-04 11:45:00,192.3,192.3,192.2,192.25,18258.0,165.7815,165.7815,165.6953,165.7384,18258.0
2016-11-04 11:50:00,192.24,192.26,192.15,192.26,8234.0,165.7298,165.747,165.6522,165.747,8234.0
2016-11-04 11:55:00,192.27,192.31,192.19,192.29,6271.0,165.7556,165.7901,165.6867,165.7729,6271.0
2016-11-04 12:00:00,192.28,192.37,192.25,192.37,9905.0,165.7643,165.8419,165.7384,165.8419,9905.0
2016-11-04 12:05:00,192.34,192.42,192.31,192.41,19746.0,165.816,165.885,165.7901,165.8763,19746.0
2016-11-04 12:10:00,192.43,192.58,192.38,192.56,19932.0,165.8936,166.0229,165.8505,166.0057,19932.0
2016-11-04 12:15:00,192.61,192.71,192.59,192.61,13026.0,166.0488,166.135,166.0315,166.0488,13026.0
2016-11-04 12:20:00,192.64,192.64,192.54,192.61,13323.0,166.0746,166.0746,165.9884,166.0488,13323.0
2016-11-04 12:25:00,192.59,192.67,192.55,192.56,15487.0,166.0315,166.1005,165.997,166.0057,15487.0
2016-11-04 12:30:00,192.62,192.64,192.52,192.56,8663.0,166.0574,166.0746,165.9712,166.0057,8663.0
2016-11-04 12:35:00,192.56,192.57,192.49,192.49,27738.0,166.0057,166.0143,165.9453,165.9453,27738.0
2016-11-04 12:40:00,192.48,192.56,192.48,192.51,3779.0,165.9367,166.0057,165.9367,165.9626,3779.0
2016-11-04 12:45:00,192.49,192.56,192.48,192.55,3710.0,165.9453,166.0057,165.9367,165.997,3710.0
2016-11-04 12:50:00,192.56,192.6,192.51,192.53,5949.0,166.0057,166.0401,165.9626,165.9798,5949.0
2016-11-04 12:55:00,192.52,192.6,192.46,192.6,8534.0,165.9712,166.0401,165.9194,166.0401,8534.0
2016-11-04 13:00:00,192.61,192.61,192.54,192.58,8662.0,166.0488,166.0488,165.9884,166.0229,8662.0
2016-11-04 13:05:00,192.6,192.66,192.6,192.61,6843.0,166.0401,166.0919,166.0401,166.0488,6843.0
2016-11-04 13:10:00,192.64,192.66,192.57,192.65,5566.0,166.0746,166.0919,166.0143,166.0832,5566.0
2016-11-04 13:15:00,192.65,192.68,192.6,192.61,11955.0,166.0832,166.1091,166.0401,166.0488,11955.0
2016-11-04 13:20:00,192.63,192.64,192.55,192.6,12874.0,166.066,166.0746,165.997,166.0401,12874.0
2016-11-04 13:25:00,192.57,192.57,192.45,192.48,9270.0,166.0143,166.0143,165.9108,165.9367,9270.0
2016-11-04 13:30:00,192.47,192.57,192.44,192.55,9273.0,165.9281,166.0143,165.9022,165.997,9273.0
2016-11-04 13:35:00,192.55,192.62,192.55,192.61,12970.0,165.997,166.0574,165.997,166.0488,12970.0
2016-11-04 13:40:00,192.59,192.65,192.56,192.56,10867.0,166.0315,166.0832,166.0057,166.0057,10867.0
2016-11-04 13:45:00,192.55,192.57,192.51,192.56,6393.0,165.997,166.0143,165.9626,166.0057,6393.0
2016-11-04 13:50:00,192.57,192.58,192.49,192.49,5432.0,166.0143,166.0229,165.9453,165.9453,5432.0
2016-11-04 13:55:00,192.49,192.56,192.48,192.54,7177.0,165.9453,166.0057,165.9367,165.9884,7177.0
2016-11-04 14:00:00,192.54,192.55,192.41,192.47,14454.0,165.9884,165.997,165.8763,165.9281,14454.0
2016-11-04 14:05:00,192.46,192.49,192.42,192.44,7453.0,165.9194,165.9453,165.885,165.9022,7453.0
2016-11-04 14:10:00,192.4,192.53,192.4,192.49,14019.0,165.8677,165.9798,165.8677,165.9453,14019.0
2016-11-04 14:15:00,192.52,192.57,192.5,192.51,18763.0,165.9712,166.0143,165.9539,165.9626,18763.0
2016-11-04 14:20:00,192.49,192.55,192.48,192.5,8687.0,165.9453,165.997,165.9367,165.9539,8687.0
2016-11-04 14:25:00,192.48,192.5,192.41,192.46,11153.0,165.9367,165.9539,165.8763,165.9194,11153.0
2016-11-04 14:30:00,192.45,192.46,192.29,192.34,13735.0,165.9108,165.9194,165.7729,165.816,13735.0
2016-11-04 14:35:00,192.28,192.29,192.2,192.26,12393.0,165.7643,165.7729,165.6953,165.747,12393.0
2016-11-04 14:40:00,192.25,192.31,192.23,192.29,9137.0,165.7384,165.7901,165.7212,165.7729,9137.0
2016-11-04 14:45:00,192.3,192.32,192.05,192.06,35398.0,165.7815,165.7988,165.566,165.5746,35398.0
2016-11-04 14:50:00,192.08,192.24,192.06,192.07,29559.0,165.5918,165.7298,165.5746,165.5832,29559.0
2016-11-04 14:55:00,192.07,192.12,192.01,192.08,48028.0,165.5832,165.6263,165.5315,165.5918,48028.0
2016-11-04 15:00:00,192.07,192.07,191.88,191.9,20596.0,165.5832,165.5832,165.4194,165.4367,20596.0
2016-11-04 15:05:00,191.89,191.91,191.77,191.78,13071.0,165.4281,165.4453,165.3246,165.3332,13071.0
2016-11-04 15:10:00,191.75,191.95,191.72,191.89,27187.0,165.3074,165.4798,165.2815,165.4281,27187.0
2016-11-04 15:15:00,191.88,192.01,191.85,191.87,15205.0,165.4194,165.5315,165.3936,165.4108,15205.0
2016-11-04 15:20:00,191.88,191.93,191.82,191.86,17359.0,165.4194,165.4625,165.3677,165.4022,17359.0
2016-11-04 15:25:00,191.86,191.96,191.83,191.84,20619.0,165.4022,165.4884,165.3763,165.3849,20619.0
2016-11-04 15:30:00,191.86,191.87,191.73,191.74,12236.0,165.4022,165.4108,165.2901,165.2987,12236.0
2016-11-04 15:35:00,191.75,191.77,191.53,191.67,29971.0,165.3074,165.3246,165.1177,165.2384,29971.0
2016-11-04 15:40:00,191.67,191.69,191.57,191.64,54332.0,165.2384,165.2556,165.1522,165.2125,54332.0
2016-11-04 15:45:00,191.63,191.64,191.4,191.56,67751.0,165.2039,165.2125,165.0056,165.1436,67751.0
2016-11-04 15:50:00,191.54,191.55,191.35,191.52,87134.0,165.1263,165.1349,164.9625,165.1091,87134.0
2016-11-04 15:55:00,191.53,191.58,191.42,191.44,100892.0,165.1177,165.1608,165.0229,165.0401,100892.0
2016-11-07 09:30:00,194.17,194.26,194.01,194.11,169702.0,167.3936,167.4712,167.2557,167.3419,169702.0
2016-11-07 09:35:00,194.12,194.42,194.11,194.38,40431.0,167.3505,167.6092,167.3419,167.5747,40431.0
2016-11-07 09:40:00,194.36,194.43,194.36,194.43,39885.0,167.5574,167.6178,167.5574,167.6178,39885.0
2016-11-07 09:45:00,194.47,194.5,194.32,194.33,18022.0,167.6523,167.6781,167.5229,167.5316,18022.0
2016-11-07 09:50:00,194.34,194.4,194.32,194.39,13637.0,167.5402,167.5919,167.5229,167.5833,13637.0
2016-11-07 09:55:00,194.4,194.43,194.36,194.41,24667.0,167.5919,167.6178,167.5574,167.6005,24667.0
2016-11-07 10:00:00,194.43,194.52,194.42,194.45,18996.0,167.6178,167.6954,167.6092,167.635,18996.0
2016-11-07 10:05:00,194.42,194.49,194.41,194.48,5345.0,167.6092,167.6695,167.6005,167.6609,5345.0
2016-11-07 10:10:00,194.46,194.48,194.4,194.44,10221.0,167.6436,167.6609,167.5919,167.6264,10221.0
2016-11-07 10:15:00,194.42,194.47,194.37,194.47,7299.0,167.6092,167.6523,167.5661,167.6523,7299.0
2016-11-07 10:20:00,194.48,194.51,194.42,194.48,15625.0,167.6609,167.6867,167.6092,167.6609,15625.0
2016-11-07 10:25:00,194.48,194.51,194.43,194.51,11095.0,167.6609,167.6867,167.6178,167.6867,11095.0
2016-11-07 10:30:00,194.5,194.77,194.49,194.77,19347.0,167.6781,167.9109,167.6695,167.9109,19347.0
2016-11-07 10:35:00,194.82,194.84,194.72,194.74,13507.0,167.954,167.9712,167.8678,167.885,13507.0
2016-11-07 10:40:00,194.73,194.74,194.67,194.73,47430.0,167.8764,167.885,167.8247,167.8764,47430.0
2016-11-07 10:45:00,194.72,194.77,194.71,194.74,12789.0,167.8678,167.9109,167.8592,167.885,12789.0
2016-11-07 10:50:00,194.73,194.78,194.66,194.75,10731.0,167.8764,167.9195,167.8161,167.8937,10731.0
2016-11-07 10:55:00,194.73,194.95,194.73,194.95,29290.0,167.8764,168.0661,167.8764,168.0661,29290.0
2016-11-07 11:00:00,194.97,195.03,194.94,195.0,17480.0,168.0833,168.135,168.0574,168.1092,17480.0
2016-11-07 11:05:00,195.0,195.13,194.99,195.07,28065.0,168.1092,168.2212,168.1006,168.1695,28065.0
2016-11-07 11:10:00,195.09,195.16,195.07,195.08,21970.0,168.1868,168.2471,168.1695,168.1781,21970.0
2016-11-07 11:15:00,195.08,195.08,195.02,195.05,10317.0,168.1781,168.1781,168.1264,168.1523,10317.0
2016-11-07 11:20:00,195.03,195.06,194.99,195.0,17416.0,168.135,168.1609,168.1006,168.1092,17416.0
2016-11-07 11:25:00,194.98,195.08,194.98,195.05,23382.0,168.0919,168.1781,168.0919,168.1523,23382.0
2016-11-07 11:30:00,195.05,195.16,195.05,195.15,15735.0,168.1523,168.2471,168.1523,168.2385,15735.0
2016-11-07 11:35:00,195.15,195.23,195.11,195.19,10450.0,168.2385,168.3075,168.204,168.273,10450.0
2016-11-07 11:40:00,195.19,195.31,195.19,195.29,24221.0,168.273,168.3764,168.273,168.3592,24221.0
2016-11-07 11:45:00,195.31,195.36,195.22,195.26,26899.0,168.3764,168.4195,168.2988,168.3333,26899.0
2016-11-07 11:50:00,195.28,195.34,195.26,195.32,21052.0,168.3506,168.4023,168.3333,168.385,21052.0
2016-11-07 11:55:00,195.3,195.35,195.3,195.35,19543.0,168.3678,168.4109,168.3678,168.4109,19543.0
2016-11-07 12:00:00,195.36,195.47,195.36,195.42,12552.0,168.4195,168.5144,168.4195,168.4713,12552.0
2016-11-07 12:05:00,195.43,195.46,195.36,195.37,9639.0,168.4799,168.5057,168.4195,168.4282,9639.0
2016-11-07 12:10:00,195.39,195.43,195.36,195.43,33039.0,168.4454,168.4799,168.4195,168.4799,33039.0
2016-11-07 12:15:00,195.43,195.45,195.38,195.4,33786.0,168.4799,168.4971,168.4368,168.454,33786.0
2016-11-07 12:20:00,195.4,195.43,195.35,195.38,19513.0,168.454,168.4799,168.4109,168.4368,19513.0
2016-11-07 12:25:00,195.37,195.42,195.37,195.38,6708.0,168.4282,168.4713,168.4282,168.4368,6708.0
2016-11-07 12:30:00,195.41,195.44,195.36,195.37,12857.0,168.4626,168.4885,168.4195,168.4282,12857.0
2016-11-07 12:35:00,195.38,195.38,195.25,195.25,8798.0,168.4368,168.4368,168.3247,168.3247,8798.0
2016-11-07 12:40:00,195.25,195.31,195.23,195.31,8313.0,168.3247,168.3764,168.3075,168.3764,8313.0
2016-11-07 12:45:00,195.29,195.31,195.25,195.27,8144.0,168.3592,168.3764,168.3247,168.3419,8144.0
2016-11-07 12:50:00,195.27,195.31,195.24,195.29,4662.0,168.3419,168.3764,168.3161,168.3592,4662.0
2016-11-07 12:55:00,195.33,195.35,195.31,195.35,8195.0,168.3937,168.4109,168.3764,168.4109,8195.0
2016-11-07 13:00:00,195.35,195.44,195.34,195.35,5841.0,168.4109,168.4885,168.4023,168.4109,5841.0
2016-11-07 13:05:00,195.36,195.38,195.34,195.38,2875.0,168.4195,168.4368,168.4023,168.4368,2875.0
2016-11-07 13:10:00,195.37,195.37,195.27,195.31,7679.0,168.4282,168.4282,168.3419,168.3764,7679.0
2016-11-07 13:15:00,195.31,195.33,195.27,195.31,9256.0,168.3764,168.3937,168.3419,168.3764,9256.0
2016-11-07 13:20:00,195.29,195.32,195.25,195.32,7934.0,168.3592,168.385,168.3247,168.385,7934.0
2016-11-07 13:25:00,195.33,195.36,195.3,195.31,15251.0,168.3937,168.4195,168.3678,168.3764,15251.0
2016-11-07 13:30:00,195.3,195.38,195.3,195.32,10599.0,168.3678,168.4368,168.3678,168.385,10599.0
2016-11-07 13:35:00,195.32,195.45,195.32,195.37,10573.0,168.385,168.4971,168.385,168.4282,10573.0
2016-11-07 13:40:00,195.38,195.41,195.34,195.36,10625.0,168.4368,168.4626,168.4023,168.4195,10625.0
2016-11-07 13:45:00,195.36,195.41,195.34,195.4,6973.0,168.4195,168.4626,168.4023,168.454,6973.0
2016-11-07 13:50:00,195.42,195.5,195.42,195.48,31955.0,168.4713,168.5402,168.4713,168.523,31955.0
2016-11-07 13:55:00,195.47,195.5,195.43,195.47,7689.0,168.5144,168.5402,168.4799,168.5144,7689.0
2016-11-07 14:00:00,195.46,195.47,195.41,195.46,15290.0,168.5057,168.5144,168.4626,168.5057,15290.0
2016-11-07 14:05:00,195.44,195.44,195.36,195.37,8330.0,168.4885,168.4885,168.4195,168.4282,8330.0
2016-11-07 14:10:00,195.39,195.45,195.35,195.35,26290.0,168.4454,168.4971,168.4109,168.4109,26290.0
2016-11-07 14:15:00,195.36,195.49,195.36,195.48,13288.0,168.4195,168.5316,168.4195,168.523,13288.0
2016-11-07 14:20:00,195.47,195.47,195.42,195.42,57454.0,168.5144,168.5144,168.4713,168.4713,57454.0
2016-11-07 14:25:00,195.42,195.45,195.4,195.41,61351.0,168.4713,168.4971,168.454,168.4626,61351.0
2016-11-07 14:30:00,195.42,195.46,195.37,195.39,19206.0,168.4713,168.5057,168.4282,168.4454,19206.0
2016-11-07 14:35:00,195.39,195.4,195.33,195.34,23256.0,168.4454,168.454,168.3937,168.4023,23256.0
2016-11-07 14:40:00,195.34,195.35,195.19,195.2,24472.0,168.4023,168.4109,168.273,168.2816,24472.0
2016-11-07 14:45:00,195.22,195.23,195.07,195.08,32357.0,168.2988,168.3075,168.1695,168.1781,32357.0
2016-11-07 14:50:00,195.1,195.15,195.06,195.13,19080.0,168.1954,168.2385,168.1609,168.2212,19080.0
2016-11-07 14:55:00,195.12,195.16,195.1,195.14,17071.0,168.2126,168.2471,168.1954,168.2299,17071.0
2016-11-07 15:00:00,195.16,195.18,195.03,195.11,31067.0,168.2471,168.2644,168.135,168.204,31067.0
2016-11-07 15:05:00,195.11,195.13,195.03,195.03,21999.0,168.204,168.2212,168.135,168.135,21999.0
2016-11-07 15:10:00,195.04,195.12,195.03,195.07,10967.0,168.1437,168.2126,168.135,168.1695,10967.0
2016-11-07 15:15:00,195.08,195.25,195.05,195.21,15630.0,168.1781,168.3247,168.1523,168.2902,15630.0
2016-11-07 15:20:00,195.19,195.27,195.16,195.21,30836.0,168.273,168.3419,168.2471,168.2902,30836.0
2016-11-07 15:25:00,195.21,195.21,195.13,195.16,28807.0,168.2902,168.2902,168.2212,168.2471,28807.0
2016-11-07 15:30:00,195.18,195.18,195.0,195.04,25035.0,168.2644,168.2644,168.1092,168.1437,25035.0
2016-11-07 15:35:00,195.03,195.16,195.0,195.15,56155.0,168.135,168.2471,168.1092,168.2385,56155.0
2016-11-07 15:40:00,195.16,195.24,195.14,195.17,60278.0,168.2471,168.3161,168.2299,168.2557,60278.0
2016-11-07 15:45:00,195.18,195.58,195.18,195.58,84640.0,168.2644,168.6092,168.2644,168.6092,84640.0
2016-11-07 15:50:00,195.56,195.67,195.5,195.62,107515.0,168.592,168.6868,168.5402,168.6437,107515.0
2016-11-07 15:55:00,195.61,195.74,195.55,195.66,150766.0,168.6351,168.7471,168.5833,168.6782,150766.0
2016-11-08 09:30:00,195.31,195.35,195.16,195.17,106840.0,168.3764,168.4109,168.2471,168.2557,106840.0
2016-11-08 09:35:00,195.16,195.33,195.05,195.32,32582.0,168.2471,168.3937,168.1523,168.385,32582.0
2016-11-08 09:40:00,195.31,195.46,195.21,195.27,32476.0,168.3764,168.5057,168.2902,168.3419,32476.0
2016-11-08 09:45:00,195.28,195.3,195.11,195.11,32990.0,168.3506,168.3678,168.204,168.204,32990.0
2016-11-08 09:50:00,195.13,195.21,195.02,195.11,37167.0,168.2212,168.2902,168.1264,168.204,37167.0
2016-11-08 09:55:00,195.09,195.16,195.05,195.15,15387.0,168.1868,168.2471,168.1523,168.2385,15387.0
2016-11-08 10:00:00,195.14,195.29,195.13,195.27,16398.0,168.2299,168.3592,168.2212,168.3419,16398.0
2016-11-08 10:05:00,195.26,195.26,195.13,195.16,11524.0,168.3333,168.3333,168.2212,168.2471,11524.0
2016-11-08 10:10:00,195.14,195.26,195.12,195.15,14338.0,168.2299,168.3333,168.2126,168.2385,14338.0
2016-11-08 10:15:00,195.11,195.3,195.11,195.3,17763.0,168.204,168.3678,168.204,168.3678,17763.0
2016-11-08 10:20:00,195.28,195.41,195.28,195.34,18974.0,168.3506,168.4626,168.3506,168.4023,18974.0
2016-11-08 10:25:00,195.34,195.41,195.34,195.38,10456.0,168.4023,168.4626,168.4023,168.4368,10456.0
2016-11-08 10:30:00,195.38,195.51,195.34,195.39,36912.0,168.4368,168.5488,168.4023,168.4454,36912.0
2016-11-08 10:35:00,195.4,195.43,195.36,195.37,20493.0,168.454,168.4799,168.4195,168.4282,20493.0
2016-11-08 10:40:00,195.36,195.37,195.28,195.31,11628.0,168.4195,168.4282,168.3506,168.3764,11628.0
2016-11-08 10:45:00,195.36,195.55,195.35,195.5,20026.0,168.4195,168.5833,168.4109,168.5402,20026.0
2016-11-08 10:50:00,195.52,195.58,195.47,195.47,19057.0,168.5575,168.6092,168.5144,168.5144,19057.0
2016-11-08 10:55:00,195.46,195.56,195.45,195.56,21773.0,168.5057,168.592,168.4971,168.592,21773.0
2016-11-08 11:00:00,195.56,195.62,195.54,195.58,42081.0,168.592,168.6437,168.5747,168.6092,42081.0
2016-11-08 11:05:00,195.59,195.89,195.59,195.88,55474.0,168.6178,168.8764,168.6178,168.8678,55474.0
2016-11-08 11:10:00,195.88,196.12,195.84,196.11,154574.0,168.8678,169.0747,168.8333,169.0661,154574.0
2016-11-08 11:15:00,196.15,196.29,196.14,196.23,30066.0,169.1006,169.2213,169.092,169.1696,30066.0
2016-11-08 11:20:00,196.24,196.43,196.2,196.22,39242.0,169.1782,169.342,169.1437,169.1609,39242.0
2016-11-08 11:25:00,196.24,196.24,196.15,196.21,21949.0,169.1782,169.1782,169.1006,169.1523,21949.0
2016-11-08 11:30:00,196.2,196.56,196.2,196.5,33219.0,169.1437,169.454,169.1437,169.4023,33219.0
2016-11-08 11:35:00,196.52,196.52,196.38,196.43,19938.0,169.4196,169.4196,169.2989,169.342,19938.0
2016-11-08 11:40:00,196.42,196.47,196.38,196.44,18695.0,169.3334,169.3765,169.2989,169.3506,18695.0
2016-11-08 11:45:00,196.45,196.48,196.4,196.46,8422.0,169.3592,169.3851,169.3161,169.3678,8422.0
2016-11-08 11:50:00,196.46,196.52,196.46,196.49,4915.0,169.3678,169.4196,169.3678,169.3937,4915.0
2016-11-08 11:55:00,196.47,196.65,196.46,196.65,8187.0,169.3765,169.5316,169.3678,169.5316,8187.0
2016-11-08 12:00:00,196.67,196.74,196.64,196.66,20637.0,169.5489,169.6092,169.523,169.5403,20637.0
2016-11-08 12:05:00,196.7,196.83,196.68,196.81,10052.0,169.5747,169.6868,169.5575,169.6696,10052.0
2016-11-08 12:10:00,196.83,196.92,196.79,196.88,26214.0,169.6868,169.7644,169.6523,169.7299,26214.0
2016-11-08 12:15:00,196.88,197.02,196.85,196.96,32285.0,169.7299,169.8506,169.7041,169.7989,32285.0
2016-11-08 12:20:00,196.95,197.08,196.91,197.07,13729.0,169.7903,169.9023,169.7558,169.8937,13729.0
2016-11-08 12:25:00,197.05,197.07,196.97,196.99,25367.0,169.8765,169.8937,169.8075,169.8248,25367.0
2016-11-08 12:30:00,196.95,196.98,196.79,196.84,13478.0,169.7903,169.8161,169.6523,169.6954,13478.0
2016-11-08 12:35:00,196.83,196.88,196.83,196.85,28637.0,169.6868,169.7299,169.6868,169.7041,28637.0
2016-11-08 12:40:00,196.85,196.95,196.83,196.93,10435.0,169.7041,169.7903,169.6868,169.773,10435.0
2016-11-08 12:45:00,196.92,197.02,196.9,196.98,9076.0,169.7644,169.8506,169.7472,169.8161,9076.0
2016-11-08 12:50:00,197.03,197.1,196.99,197.09,40006.0,169.8592,169.9196,169.8248,169.911,40006.0
2016-11-08 12:55:00,197.09,197.14,197.08,197.14,3992.0,169.911,169.9541,169.9023,169.9541,3992.0
2016-11-08 13:00:00,197.14,197.18,197.01,197.01,20630.0,169.9541,169.9886,169.842,169.842,20630.0
2016-11-08 13:05:00,197.05,197.08,196.7,196.8,18375.0,169.8765,169.9023,169.5747,169.661,18375.0
2016-11-08 13:10:00,196.79,196.96,196.78,196.96,15812.0,169.6523,169.7989,169.6437,169.7989,15812.0
2016-11-08 13:15:00,196.93,196.94,196.7,196.77,43426.0,169.773,169.7816,169.5747,169.6351,43426.0
2016-11-08 13:20:00,196.75,196.84,196.74,196.75,16196.0,169.6178,169.6954,169.6092,169.6178,16196.0
2016-11-08 13:25:00,196.74,196.83,196.74,196.79,38876.0,169.6092,169.6868,169.6092,169.6523,38876.0
2016-11-08 13:30:00,196.81,196.95,196.75,196.94,19499.0,169.6696,169.7903,169.6178,169.7816,19499.0
2016-11-08 13:35:00,196.91,197.0,196.87,196.9,19649.0,169.7558,169.8334,169.7213,169.7472,19649.0
2016-11-08 13:40:00,196.92,197.02,196.91,196.94,13026.0,169.7644,169.8506,169.7558,169.7816,13026.0
2016-11-08 13:45:00,196.93,196.95,196.84,196.91,19605.0,169.773,169.7903,169.6954,169.7558,19605.0
2016-11-08 13:50:00,196.88,196.9,196.8,196.81,5416.0,169.7299,169.7472,169.661,169.6696,5416.0
2016-11-08 13:55:00,196.81,196.85,196.77,196.79,10514.0,169.6696,169.7041,169.6351,169.6523,10514.0
2016-11-08 14:00:00,196.81,196.81,196.7,196.72,6519.0,169.6696,169.6696,169.5747,169.592,6519.0
2016-11-08 14:05:00,196.77,196.78,196.68,196.68,8215.0,169.6351,169.6437,169.5575,169.5575,8215.0
2016-11-08 14:10:00,196.69,196.69,196.47,196.49,13018.0,169.5661,169.5661,169.3765,169.3937,13018.0
2016-11-08 14:15:00,196.45,196.51,196.39,196.5,66843.0,169.3592,169.4109,169.3075,169.4023,66843.0
2016-11-08 14:20:00,196.49,196.66,196.47,196.56,32910.0,169.3937,169.5403,169.3765,169.454,32910.0
2016-11-08 14:25:00,196.55,196.58,196.47,196.54,22062.0,169.4454,169.4713,169.3765,169.4368,22062.0
2016-11-08 14:30:00,196.54,196.54,196.38,196.39,19132.0,169.4368,169.4368,169.2989,169.3075,19132.0
2016-11-08 14:35:00,196.37,196.39,196.3,196.38,17666.0,169.2903,169.3075,169.2299,169.2989,17666.0
2016-11-08 14:40:00,196.42,196.42,196.2,196.24,17727.0,169.3334,169.3334,169.1437,169.1782,17727.0
2016-11-08 14:45:00,196.2,196.29,196.12,196.28,18125.0,169.1437,169.2213,169.0747,169.2127,18125.0
2016-11-08 14:50:00,196.28,196.42,196.26,196.36,33568.0,169.2127,169.3334,169.1954,169.2816,33568.0
2016-11-08 14:55:00,196.38,196.41,196.31,196.39,20881.0,169.2989,169.3247,169.2385,169.3075,20881.0
2016-11-08 15:00:00,196.35,196.37,196.33,196.36,8147.0,169.273,169.2903,169.2558,169.2816,8147.0
2016-11-08 15:05:00,196.4,196.69,196.39,196.69,32107.0,169.3161,169.5661,169.3075,169.5661,32107.0
2016-11-08 15:10:00,196.7,196.77,196.58,196.63,39138.0,169.5747,169.6351,169.4713,169.5144,39138.0
2016-11-08 15:15:00,196.65,196.66,196.54,196.61,14570.0,169.5316,169.5403,169.4368,169.4972,14570.0
2016-11-08 15:20:00,196.6,196.72,196.59,196.69,26048.0,169.4885,169.592,169.4799,169.5661,26048.0
2016-11-08 15:25:00,196.7,196.78,196.69,196.71,33526.0,169.5747,169.6437,169.5661,169.5834,33526.0
2016-11-08 15:30:00,196.71,196.94,196.71,196.9,26221.0,169.5834,169.7816,169.5834,169.7472,26221.0
2016-11-08 15:35:00,196.89,196.94,196.83,196.93,10476.0,169.7385,169.7816,169.6868,169.773,10476.0
2016-11-08 15:40:00,196.92,196.94,196.84,196.86,31888.0,169.7644,169.7816,169.6954,169.7127,31888.0
2016-11-08 15:45:00,196.86,196.98,196.82,196.83,19022.0,169.7127,169.8161,169.6782,169.6868,19022.0
2016-11-08 15:50:00,196.85,196.85,196.4,196.47,46812.0,169.7041,169.7041,169.3161,169.3765,46812.0
2016-11-08 15:55:00,196.51,196.56,196.35,196.55,98117.0,169.4109,169.454,169.273,169.4454,98117.0
2016-11-09 09:30:00,194.94,196.46,194.92,195.91,442628.0,168.0574,169.3678,168.0402,168.8937,442628.0
2016-11-09 09:35:00,195.94,196.24,195.47,195.51,214668.0,168.9195,169.1782,168.5144,168.5488,214668.0
2016-11-09 09:40:00,195.51,195.92,195.25,195.92,189914.0,168.5488,168.9023,168.3247,168.9023,189914.0
2016-11-09 09:45:00,195.89,196.73,195.77,196.63,232021.0,168.8764,169.6006,168.773,169.5144,232021.0
2016-11-09 09:50:00,196.64,197.02,196.45,196.89,134772.0,169.523,169.8506,169.3592,169.7385,134772.0
2016-11-09 09:55:00,196.94,197.07,196.6,196.88,138111.0,169.7816,169.8937,169.4885,169.7299,138111.0
2016-11-09 10:00:00,196.88,196.88,196.28,196.35,90260.0,169.7299,169.7299,169.2127,169.273,90260.0
2016-11-09 10:05:00,196.29,196.49,196.06,196.07,87038.0,169.2213,169.3937,169.023,169.0316,87038.0
2016-11-09 10:10:00,196.07,196.23,195.86,196.16,88874.0,169.0316,169.1696,168.8506,169.1092,88874.0
2016-11-09 10:15:00,196.08,196.18,195.61,195.69,64944.0,169.0402,169.1265,168.6351,168.704,64944.0
2016-11-09 10:20:00,195.64,195.87,195.62,195.69,49024.0,168.6609,168.8592,168.6437,168.704,49024.0
2016-11-09 10:25:00,195.7,196.13,195.65,196.07,64910.0,168.7126,169.0833,168.6695,169.0316,64910.0
2016-11-09 10:30:00,196.08,196.13,195.71,195.83,57999.0,169.0402,169.0833,168.7213,168.8247,57999.0
2016-11-09 10:35:00,195.83,195.89,195.62,195.73,54856.0,168.8247,168.8764,168.6437,168.7385,54856.0
2016-11-09 10:40:00,195.74,196.02,195.66,195.91,33074.0,168.7471,168.9885,168.6782,168.8937,33074.0
2016-11-09 10:45:00,195.93,196.01,195.76,195.78,54995.0,168.9109,168.9799,168.7644,168.7816,54995.0
2016-11-09 10:50:00,195.79,196.17,195.75,196.11,42575.0,168.7902,169.1178,168.7557,169.0661,42575.0
2016-11-09 10:55:00,196.11,196.44,196.1,196.31,35929.0,169.0661,169.3506,169.0575,169.2385,35929.0
2016-11-09 11:00:00,196.31,196.61,196.31,196.53,100484.0,169.2385,169.4972,169.2385,169.4282,100484.0
2016-11-09 11:05:00,196.55,196.76,196.52,196.67,42750.0,169.4454,169.6265,169.4196,169.5489,42750.0
2016-11-09 11:10:00,196.67,197.06,196.67,197.05,64852.0,169.5489,169.8851,169.5489,169.8765,64852.0
2016-11-09 11:15:00,197.03,197.22,197.01,197.14,105301.0,169.8592,170.023,169.842,169.9541,105301.0
2016-11-09 11:20:00,197.15,197.43,197.1,197.32,65402.0,169.9627,170.2041,169.9196,170.1092,65402.0
2016-11-09 11:25:00,197.35,197.46,197.15,197.46,46317.0,170.1351,170.2299,169.9627,170.2299,46317.0
2016-11-09 11:30:00,197.49,197.96,197.49,197.92,45587.0,170.2558,170.661,170.2558,170.6265,45587.0
2016-11-09 11:35:00,197.95,198.16,197.93,198.09,68489.0,170.6524,170.8334,170.6351,170.7731,68489.0
2016-11-09 11:40:00,198.08,198.08,197.77,197.96,68645.0,170.7644,170.7644,170.4972,170.661,68645.0
2016-11-09 11:45:00,197.96,198.5,197.92,198.5,44612.0,170.661,171.1265,170.6265,171.1265,44612.0
2016-11-09 11:50:00,198.54,198.72,198.41,198.61,67587.0,171.161,171.3162,171.0489,171.2214,67587.0
2016-11-09 11:55:00,198.58,198.58,198.21,198.31,134385.0,171.1955,171.1955,170.8765,170.9627,134385.0
2016-11-09 12:00:00,198.34,198.4,198.0,198.0,46281.0,170.9886,171.0403,170.6955,170.6955,46281.0
2016-11-09 12:05:00,197.99,198.06,197.59,197.64,40322.0,170.6868,170.7472,170.342,170.3851,40322.0
2016-11-09 12:10:00,197.65,197.82,197.49,197.71,43750.0,170.3937,170.5403,170.2558,170.4455,43750.0
2016-11-09 12:15:00,197.72,197.99,197.72,197.84,26691.0,170.4541,170.6868,170.4541,170.5575,26691.0
2016-11-09 12:20:00,197.85,197.97,197.8,197.8,27961.0,170.5662,170.6696,170.5231,170.5231,27961.0
2016-11-09 12:25:00,197.85,197.91,197.71,197.9,30641.0,170.5662,170.6179,170.4455,170.6093,30641.0
2016-11-09 12:30:00,197.89,198.13,197.72,198.04,49744.0,170.6006,170.8075,170.4541,170.73,49744.0
2016-11-09 12:35:00,198.03,198.25,197.88,197.93,50804.0,170.7213,170.911,170.592,170.6351,50804.0
2016-11-09 12:40:00,197.99,198.15,197.95,198.09,36127.0,170.6868,170.8248,170.6524,170.7731,36127.0
2016-11-09 12:45:00,198.1,198.15,197.85,197.95,30042.0,170.7817,170.8248,170.5662,170.6524,30042.0
2016-11-09 12:50:00,197.97,198.08,197.92,198.03,28112.0,170.6696,170.7644,170.6265,170.7213,28112.0
2016-11-09 12:55:00,198.06,198.34,198.05,198.32,40615.0,170.7472,170.9886,170.7386,170.9713,40615.0
2016-11-09 13:00:00,198.3,198.4,198.13,198.22,39243.0,170.9541,171.0403,170.8075,170.8851,39243.0
2016-11-09 13:05:00,198.29,198.5,198.19,198.22,47123.0,170.9455,171.1265,170.8593,170.8851,47123.0
2016-11-09 13:10:00,198.27,198.55,198.21,198.51,37537.0,170.9282,171.1696,170.8765,171.1351,37537.0
2016-11-09 13:15:00,198.51,198.53,198.15,198.26,31726.0,171.1351,171.1524,170.8248,170.9196,31726.0
2016-11-09 13:20:00,198.24,198.24,197.61,197.62,58269.0,170.9024,170.9024,170.3593,170.3679,58269.0
2016-11-09 13:25:00,197.7,197.84,197.61,197.77,27437.0,170.4368,170.5575,170.3593,170.4972,27437.0
2016-11-09 13:30:00,197.76,198.0,197.69,198.0,36785.0,170.4886,170.6955,170.4282,170.6955,36785.0
2016-11-09 13:35:00,198.03,198.12,197.98,198.06,36989.0,170.7213,170.7989,170.6782,170.7472,36989.0
2016-11-09 13:40:00,198.06,198.41,198.03,198.39,34397.0,170.7472,171.0489,170.7213,171.0317,34397.0
2016-11-09 13:45:00,198.4,198.42,198.23,198.37,28217.0,171.0403,171.0576,170.8938,171.0144,28217.0
2016-11-09 13:50:00,198.43,198.46,198.37,198.44,73900.0,171.0662,171.092,171.0144,171.0748,73900.0
2016-11-09 13:55:00,198.44,198.51,198.14,198.16,31109.0,171.0748,171.1351,170.8162,170.8334,31109.0
2016-11-09 14:00:00,198.16,198.36,198.08,198.21,32330.0,170.8334,171.0058,170.7644,170.8765,32330.0
2016-11-09 14:05:00,198.19,198.32,198.19,198.25,32646.0,170.8593,170.9713,170.8593,170.911,32646.0
2016-11-09 14:10:00,198.25,198.51,198.22,198.3,53425.0,170.911,171.1351,170.8851,170.9541,53425.0
2016-11-09 14:15:00,198.31,198.44,198.26,198.32,30933.0,170.9627,171.0748,170.9196,170.9713,30933.0
2016-11-09 14:20:00,198.34,198.5,198.3,198.49,44910.0,170.9886,171.1265,170.9541,171.1179,44910.0
2016-11-09 14:25:00,198.49,198.62,198.39,198.46,44785.0,171.1179,171.23,171.0317,171.092,44785.0
2016-11-09 14:30:00,198.44,198.77,198.44,198.71,72681.0,171.0748,171.3593,171.0748,171.3076,72681.0
2016-11-09 14:35:00,198.7,199.0,198.54,198.97,65965.0,171.2989,171.5576,171.161,171.5317,65965.0
2016-11-09 14:40:00,199.02,199.11,198.98,199.08,108893.0,171.5748,171.6524,171.5403,171.6265,108893.0
2016-11-09 14:45:00,199.07,199.16,198.91,198.99,64332.0,171.6179,171.6955,171.48,171.5489,64332.0
2016-11-09 14:50:00,198.97,198.97,198.7,198.8,33174.0,171.5317,171.5317,171.2989,171.3851,33174.0
2016-11-09 14:55:00,198.78,198.84,198.69,198.74,44805.0,171.3679,171.4196,171.2903,171.3334,44805.0
2016-11-09 15:00:00,198.8,198.97,198.76,198.96,27225.0,171.3851,171.5317,171.3507,171.5231,27225.0
2016-11-09 15:05:00,198.95,198.99,198.8,198.89,41514.0,171.5145,171.5489,171.3851,171.4627,41514.0
2016-11-09 15:10:00,198.92,199.08,198.9,199.05,37727.0,171.4886,171.6265,171.4714,171.6007,37727.0
2016-11-09 15:15:00,199.05,199.28,198.97,199.28,58903.0,171.6007,171.799,171.5317,171.799,58903.0
2016-11-09 15:20:00,199.29,199.34,199.12,199.22,80002.0,171.8076,171.8507,171.661,171.7472,80002.0
2016-11-09 15:25:00,199.2,199.33,199.1,199.13,48765.0,171.73,171.8421,171.6438,171.6696,48765.0
2016-11-09 15:30:00,199.13,199.16,198.78,198.85,82931.0,171.6696,171.6955,171.3679,171.4283,82931.0
2016-11-09 15:35:00,198.85,198.94,198.67,198.73,80397.0,171.4283,171.5058,171.2731,171.3248,80397.0
2016-11-09 15:40:00,198.72,198.83,198.62,198.8,77368.0,171.3162,171.411,171.23,171.3851,77368.0
2016-11-09 15:45:00,198.8,198.8,198.37,198.57,130376.0,171.3851,171.3851,171.0144,171.1869,130376.0
2016-11-09 15:50:00,198.58,198.78,198.58,198.62,78344.0,171.1955,171.3679,171.1955,171.23,78344.0
2016-11-09 15:55:00,198.62,198.79,198.53,198.69,122010.0,171.23,171.3765,171.1524,171.2903,122010.0
2016-11-10 09:30:00,199.53,199.88,199.46,199.67,215240.0,172.0145,172.3162,171.9541,172.1352,215240.0
2016-11-10 09:35:00,199.69,199.95,199.69,199.94,126367.0,172.1524,172.3766,172.1524,172.3679,126367.0
2016-11-10 09:40:00,199.95,200.35,199.95,200.34,103943.0,172.3766,172.7214,172.3766,172.7128,103943.0
2016-11-10 09:45:00,200.32,200.44,200.28,200.28,63876.0,172.6955,172.799,172.6611,172.6611,63876.0
2016-11-10 09:50:00,200.3,200.33,199.98,200.05,65352.0,172.6783,172.7042,172.4024,172.4628,65352.0
2016-11-10 09:55:00,200.07,200.07,199.62,199.67,46401.0,172.48,172.48,172.0921,172.1352,46401.0
2016-11-10 10:00:00,199.7,199.88,199.38,199.38,52549.0,172.161,172.3162,171.8852,171.8852,52549.0
2016-11-10 10:05:00,199.45,199.5,199.3,199.3,48961.0,171.9455,171.9886,171.8162,171.8162,48961.0
2016-11-10 10:10:00,199.32,199.32,198.8,198.9,73414.0,171.8334,171.8334,171.3851,171.4714,73414.0
2016-11-10 10:15:00,198.9,199.21,198.79,198.79,49641.0,171.4714,171.7386,171.3765,171.3765,49641.0
2016-11-10 10:20:00,198.81,199.08,198.79,198.91,41547.0,171.3938,171.6265,171.3765,171.48,41547.0
2016-11-10 10:25:00,198.93,198.96,198.26,198.28,66846.0,171.4972,171.5231,170.9196,170.9369,66846.0
2016-11-10 10:30:00,198.3,198.66,198.3,198.45,64203.0,170.9541,171.2645,170.9541,171.0834,64203.0
2016-11-10 10:35:00,198.49,198.49,197.61,197.7,65303.0,171.1179,171.1179,170.3593,170.4368,65303.0
2016-11-10 10:40:00,197.75,198.45,197.72,198.45,147247.0,170.4799,171.0834,170.4541,171.0834,147247.0
2016-11-10 10:45:00,198.46,198.77,198.39,198.44,142223.0,171.092,171.3593,171.0317,171.0748,142223.0
2016-11-10 10:50:00,198.46,198.65,198.16,198.16,76344.0,171.092,171.2558,170.8334,170.8334,76344.0
2016-11-10 10:55:00,198.16,198.4,197.79,197.85,73597.0,170.8334,171.0403,170.5144,170.5662,73597.0
2016-11-10 11:00:00,197.84,198.28,197.71,197.71,74610.0,170.5575,170.9369,170.4455,170.4455,74610.0
2016-11-10 11:05:00,197.76,198.2,197.75,197.91,56649.0,170.4886,170.8679,170.4799,170.6179,56649.0
2016-11-10 11:10:00,197.87,198.06,197.67,198.04,52239.0,170.5834,170.7472,170.411,170.73,52239.0
2016-11-10 11:15:00,198.08,198.29,197.99,198.14,57676.0,170.7644,170.9455,170.6868,170.8162,57676.0
2016-11-10 11:20:00,198.21,198.64,198.21,198.6,113514.0,170.8765,171.2472,170.8765,171.2127,113514.0
2016-11-10 11:25:00,198.6,198.65,198.3,198.39,52410.0,171.2127,171.2558,170.9541,171.0317,52410.0
2016-11-10 11:30:00,198.42,198.55,198.28,198.37,63309.0,171.0576,171.1696,170.9369,171.0144,63309.0
2016-11-10 11:35:00,198.37,198.4,198.23,198.35,54340.0,171.0144,171.0403,170.8938,170.9972,54340.0
2016-11-10 11:40:00,198.34,198.95,198.29,198.88,92192.0,170.9886,171.5145,170.9455,171.4541,92192.0
2016-11-10 11:45:00,198.9,199.12,198.69,198.69,89584.0,171.4714,171.661,171.2903,171.2903,89584.0
2016-11-10 11:50:00,198.7,198.75,198.43,198.53,52019.0,171.2989,171.342,171.0662,171.1524,52019.0
2016-11-10 11:55:00,198.52,198.52,198.25,198.37,26514.0,171.1438,171.1438,170.911,171.0144,26514.0
2016-11-10 12:00:00,198.38,198.71,198.36,198.6,22457.0,171.0231,171.3076,171.0058,171.2127,22457.0
2016-11-10 12:05:00,198.67,198.84,198.57,198.57,32371.0,171.2731,171.4196,171.1869,171.1869,32371.0
2016-11-10 12:10:00,198.66,198.91,198.64,198.87,35583.0,171.2645,171.48,171.2472,171.4455,35583.0
2016-11-10 12:15:00,198.86,198.98,198.71,198.81,44100.0,171.4369,171.5403,171.3076,171.3938,44100.0
2016-11-10 12:20:00,198.77,198.86,198.68,198.82,36312.0,171.3593,171.4369,171.2817,171.4024,36312.0
2016-11-10 12:25:00,198.85,198.88,198.66,198.84,38949.0,171.4283,171.4541,171.2645,171.4196,38949.0
2016-11-10 12:30:00,198.84,198.95,198.8,198.84,73341.0,171.4196,171.5145,171.3851,171.4196,73341.0
2016-11-10 12:35:00,198.84,198.96,198.74,198.74,79333.0,171.4196,171.5231,171.3334,171.3334,79333.0
2016-11-10 12:40:00,198.74,198.74,198.49,198.67,70622.0,171.3334,171.3334,171.1179,171.2731,70622.0
2016-11-10 12:45:00,198.68,198.93,198.68,198.87,21027.0,171.2817,171.4972,171.2817,171.4455,21027.0
2016-11-10 12:50:00,198.85,199.29,198.82,199.19,25781.0,171.4283,171.8076,171.4024,171.7214,25781.0
2016-11-10 12:55:00,199.23,199.37,199.14,199.3,32632.0,171.7559,171.8765,171.6783,171.8162,32632.0
2016-11-10 13:00:00,199.33,199.42,199.16,199.2,32565.0,171.8421,171.9197,171.6955,171.73,32565.0
2016-11-10 13:05:00,199.22,199.58,199.17,199.58,121370.0,171.7472,172.0576,171.7041,172.0576,121370.0
2016-11-10 13:10:00,199.59,199.67,199.33,199.42,34069.0,172.0662,172.1352,171.8421,171.9197,34069.0
2016-11-10 13:15:00,199.44,199.61,199.35,199.48,36275.0,171.9369,172.0834,171.8593,171.9714,36275.0
2016-11-10 13:20:00,199.42,199.68,199.35,199.4,52416.0,171.9197,172.1438,171.8593,171.9024,52416.0
2016-11-10 13:25:00,199.37,199.45,199.24,199.42,35850.0,171.8765,171.9455,171.7645,171.9197,35850.0
2016-11-10 13:30:00,199.49,199.62,199.35,199.37,39310.0,171.98,172.0921,171.8593,171.8765,39310.0
2016-11-10 13:35:00,199.41,199.63,199.35,199.51,27875.0,171.911,172.1007,171.8593,171.9972,27875.0
2016-11-10 13:40:00,199.51,199.76,199.48,199.6,39704.0,171.9972,172.2128,171.9714,172.0748,39704.0
2016-11-10 13:45:00,199.62,199.98,199.5,199.96,46481.0,172.0921,172.4024,171.9886,172.3852,46481.0
2016-11-10 13:50:00,199.97,200.12,199.88,200.11,65756.0,172.3938,172.5231,172.3162,172.5145,65756.0
2016-11-10 13:55:00,200.06,200.07,199.77,199.84,46583.0,172.4714,172.48,172.2214,172.2817,46583.0
2016-11-10 14:00:00,199.82,199.87,199.72,199.85,20446.0,172.2645,172.3076,172.1783,172.2904,20446.0
2016-11-10 14:05:00,199.85,200.03,199.76,199.85,47146.0,172.2904,172.4455,172.2128,172.2904,47146.0
2016-11-10 14:10:00,199.84,199.95,199.77,199.77,30161.0,172.2817,172.3766,172.2214,172.2214,30161.0
2016-11-10 14:15:00,199.8,199.8,199.52,199.62,27318.0,172.2472,172.2472,172.0059,172.0921,27318.0
2016-11-10 14:20:00,199.64,199.73,199.58,199.6,37983.0,172.1093,172.1869,172.0576,172.0748,37983.0
2016-11-10 14:25:00,199.63,199.77,199.6,199.69,21511.0,172.1007,172.2214,172.0748,172.1524,21511.0
2016-11-10 14:30:00,199.68,199.75,199.39,199.46,27288.0,172.1438,172.2041,171.8938,171.9541,27288.0
2016-11-10 14:35:00,199.49,199.5,199.35,199.5,57432.0,171.98,171.9886,171.8593,171.9886,57432.0
2016-11-10 14:40:00,199.53,199.57,199.42,199.51,69746.0,172.0145,172.049,171.9197,171.9972,69746.0
2016-11-10 14:45:00,199.5,199.81,199.46,199.66,37901.0,171.9886,172.2559,171.9541,172.1266,37901.0
2016-11-10 14:50:00,199.64,199.74,199.6,199.65,35312.0,172.1093,172.1955,172.0748,172.1179,35312.0
2016-11-10 14:55:00,199.67,199.7,199.46,199.63,18881.0,172.1352,172.161,171.9541,172.1007,18881.0
2016-11-10 15:00:00,199.71,199.85,199.58,199.85,50994.0,172.1697,172.2904,172.0576,172.2904,50994.0
2016-11-10 15:05:00,199.83,199.83,199.54,199.65,19440.0,172.2731,172.2731,172.0231,172.1179,19440.0
2016-11-10 15:10:00,199.6,199.66,199.49,199.57,26486.0,172.0748,172.1266,171.98,172.049,26486.0
2016-11-10 15:15:00,199.55,199.57,199.4,199.44,17000.0,172.0317,172.049,171.9024,171.9369,17000.0
2016-11-10 15:20:00,199.43,199.52,199.4,199.42,17018.0,171.9283,172.0059,171.9024,171.9197,17018.0
2016-11-10 15:25:00,199.39,199.48,199.33,199.46,57420.0,171.8938,171.9714,171.8421,171.9541,57420.0
2016-11-10 15:30:00,199.45,199.45,199.13,199.18,51389.0,171.9455,171.9455,171.6696,171.7127,51389.0
2016-11-10 15:35:00,199.17,199.3,199.02,199.14,50811.0,171.7041,171.8162,171.5748,171.6783,50811.0
2016-11-10 15:40:00,199.17,199.17,198.97,199.12,29305.0,171.7041,171.7041,171.5317,171.661,29305.0
2016-11-10 15:45:00,199.14,199.26,198.95,199.23,84477.0,171.6783,171.7817,171.5145,171.7559,84477.0
2016-11-10 15:50:00,199.24,199.28,199.0,199.09,101072.0,171.7645,171.799,171.5576,171.6352,101072.0
2016-11-10 15:55:00,199.1,199.24,198.99,199.1,264876.0,171.6438,171.7645,171.5489,171.6438,264876.0
2016-11-11 09:30:00,198.42,198.88,198.4,198.4,64323.0,171.0576,171.4541,171.0403,171.0403,64323.0
2016-11-11 09:35:00,198.41,198.55,198.3,198.43,38934.0,171.0489,171.1696,170.9541,171.0662,38934.0
2016-11-11 09:40:00,198.52,198.85,198.45,198.69,28384.0,171.1438,171.4283,171.0834,171.2903,28384.0
2016-11-11 09:45:00,198.65,198.71,198.48,198.63,20920.0,171.2558,171.3076,171.1093,171.2386,20920.0
2016-11-11 09:50:00,198.56,198.76,198.32,198.34,23627.0,171.1782,171.3507,170.9713,170.9886,23627.0
2016-11-11 09:55:00,198.34,198.4,198.19,198.39,29463.0,170.9886,171.0403,170.8593,171.0317,29463.0
2016-11-11 10:00:00,198.39,198.63,198.26,198.43,36485.0,171.0317,171.2386,170.9196,171.0662,36485.0
2016-11-11 10:05:00,198.46,198.74,198.46,198.66,33177.0,171.092,171.3334,171.092,171.2645,33177.0
2016-11-11 10:10:00,198.6,198.83,198.56,198.75,50135.0,171.2127,171.411,171.1782,171.342,50135.0
2016-11-11 10:15:00,198.8,198.82,198.42,198.46,18894.0,171.3851,171.4024,171.0576,171.092,18894.0
2016-11-11 10:20:00,198.54,198.54,198.38,198.47,15896.0,171.161,171.161,171.0231,171.1007,15896.0
2016-11-11 10:25:00,198.41,198.41,198.05,198.19,24555.0,171.0489,171.0489,170.7386,170.8593,24555.0
2016-11-11 10:30:00,198.2,198.4,198.09,198.34,26624.0,170.8679,171.0403,170.7731,170.9886,26624.0
2016-11-11 10:35:00,198.31,198.4,198.11,198.31,17687.0,170.9627,171.0403,170.7903,170.9627,17687.0
2016-11-11 10:40:00,198.27,198.42,198.13,198.42,24534.0,170.9282,171.0576,170.8075,171.0576,24534.0
2016-11-11 10:45:00,198.43,198.47,198.09,198.09,32734.0,171.0662,171.1007,170.7731,170.7731,32734.0
2016-11-11 10:50:00,198.09,198.14,197.92,198.09,29629.0,170.7731,170.8162,170.6265,170.7731,29629.0
2016-11-11 10:55:00,198.08,198.09,197.86,198.05,20579.0,170.7644,170.7731,170.5748,170.7386,20579.0
2016-11-11 11:00:00,198.03,198.07,197.84,198.05,34666.0,170.7213,170.7558,170.5575,170.7386,34666.0
2016-11-11 11:05:00,198.03,198.15,197.98,197.99,19959.0,170.7213,170.8248,170.6782,170.6868,19959.0
2016-11-11 11:10:00,198.02,198.04,197.77,197.93,20508.0,170.7127,170.73,170.4972,170.6351,20508.0
2016-11-11 11:15:00,197.92,197.96,197.81,197.88,21593.0,170.6265,170.661,170.5317,170.592,21593.0
2016-11-11 11:20:00,197.89,197.89,197.75,197.86,21646.0,170.6006,170.6006,170.4799,170.5748,21646.0
2016-11-11 11:25:00,197.78,197.89,197.7,197.86,71505.0,170.5058,170.6006,170.4368,170.5748,71505.0
2016-11-11 11:30:00,197.86,198.08,197.86,198.0,25840.0,170.5748,170.7644,170.5748,170.6955,25840.0
2016-11-11 11:35:00,198.04,198.2,198.04,198.19,24199.0,170.73,170.8679,170.73,170.8593,24199.0
2016-11-11 11:40:00,198.21,198.25,198.06,198.08,5951.0,170.8765,170.911,170.7472,170.7644,5951.0
2016-11-11 11:45:00,198.02,198.08,197.8,197.81,15995.0,170.7127,170.7644,170.5231,170.5317,15995.0
2016-11-11 11:50:00,197.81,198.01,197.78,197.99,7368.0,170.5317,170.7041,170.5058,170.6868,7368.0
2016-11-11 11:55:00,197.99,198.27,197.96,198.17,7960.0,170.6868,170.9282,170.661,170.842,7960.0
2016-11-11 12:00:00,198.17,198.34,198.16,198.26,10113.0,170.842,170.9886,170.8334,170.9196,10113.0
2016-11-11 12:05:00,198.26,198.5,198.2,198.5,37204.0,170.9196,171.1265,170.8679,171.1265,37204.0
2016-11-11 12:10:00,198.47,198.58,198.41,198.52,17422.0,171.1007,171.1955,171.0489,171.1438,17422.0
2016-11-11 12:15:00,198.53,198.78,198.49,198.6,6457.0,171.1524,171.3679,171.1179,171.2127,6457.0
2016-11-11 12:20:00,198.63,198.69,198.49,198.54,28040.0,171.2386,171.2903,171.1179,171.161,28040.0
2016-11-11 12:25:00,198.56,198.67,198.51,198.66,5936.0,171.1782,171.2731,171.1351,171.2645,5936.0
2016-11-11 12:30:00,198.72,198.84,198.61,198.64,37701.0,171.3162,171.4196,171.2214,171.2472,37701.0
2016-11-11 12:35:00,198.62,198.75,198.59,198.72,19213.0,171.23,171.342,171.2041,171.3162,19213.0
2016-11-11 12:40:00,198.77,198.84,198.65,198.66,18239.0,171.3593,171.4196,171.2558,171.2645,18239.0
2016-11-11 12:45:00,198.71,198.72,198.56,198.58,13468.0,171.3076,171.3162,171.1782,171.1955,13468.0
2016-11-11 12:50:00,198.57,198.58,198.41,198.5,8163.0,171.1869,171.1955,171.0489,171.1265,8163.0
2016-11-11 12:55:00,198.56,198.58,198.4,198.47,22463.0,171.1782,171.1955,171.0403,171.1007,22463.0
2016-11-11 13:00:00,198.48,198.57,198.47,198.52,3295.0,171.1093,171.1869,171.1007,171.1438,3295.0
2016-11-11 13:05:00,198.59,198.61,198.49,198.59,16887.0,171.2041,171.2214,171.1179,171.2041,16887.0
2016-11-11 13:10:00,198.58,198.67,198.52,198.62,8857.0,171.1955,171.2731,171.1438,171.23,8857.0
2016-11-11 13:15:00,198.59,198.68,198.51,198.54,6247.0,171.2041,171.2817,171.1351,171.161,6247.0
2016-11-11 13:20:00,198.5,198.69,198.5,198.64,9533.0,171.1265,171.2903,171.1265,171.2472,9533.0
2016-11-11 13:25:00,198.65,198.76,198.64,198.7,7404.0,171.2558,171.3507,171.2472,171.2989,7404.0
2016-11-11 13:30:00,198.72,198.82,198.58,198.59,13148.0,171.3162,171.4024,171.1955,171.2041,13148.0
2016-11-11 13:35:00,198.56,198.74,198.49,198.55,19934.0,171.1782,171.3334,171.1179,171.1696,19934.0
2016-11-11 13:40:00,198.54,198.7,198.54,198.61,37658.0,171.161,171.2989,171.161,171.2214,37658.0
2016-11-11 13:45:00,198.62,198.66,198.57,198.65,4434.0,171.23,171.2645,171.1869,171.2558,4434.0
2016-11-11 13:50:00,198.65,198.69,198.59,198.66,8739.0,171.2558,171.2903,171.2041,171.2645,8739.0
2016-11-11 13:55:00,198.66,198.66,198.44,198.44,8905.0,171.2645,171.2645,171.0748,171.0748,8905.0
2016-11-11 14:00:00,198.44,198.45,198.3,198.42,18758.0,171.0748,171.0834,170.9541,171.0576,18758.0
2016-11-11 14:05:00,198.41,198.49,198.37,198.46,12077.0,171.0489,171.1179,171.0144,171.092,12077.0
2016-11-11 14:10:00,198.45,198.51,198.39,198.48,7582.0,171.0834,171.1351,171.0317,171.1093,7582.0
2016-11-11 14:15:00,198.47,198.64,198.45,198.64,11973.0,171.1007,171.2472,171.0834,171.2472,11973.0
2016-11-11 14:20:00,198.64,198.66,198.48,198.54,10496.0,171.2472,171.2645,171.1093,171.161,10496.0
2016-11-11 14:25:00,198.54,198.59,198.38,198.38,5866.0,171.161,171.2041,171.0231,171.0231,5866.0
2016-11-11 14:30:00,198.39,198.49,198.38,198.43,14046.0,171.0317,171.1179,171.0231,171.0662,14046.0
2016-11-11 14:35:00,198.44,198.46,198.25,198.29,17484.0,171.0748,171.092,170.911,170.9455,17484.0
2016-11-11 14:40:00,198.27,198.42,198.27,198.4,5327.0,170.9282,171.0576,170.9282,171.0403,5327.0
2016-11-11 14:45:00,198.41,198.45,198.24,198.24,14698.0,171.0489,171.0834,170.9024,170.9024,14698.0
2016-11-11 14:50:00,198.21,198.34,198.21,198.28,50678.0,170.8765,170.9886,170.8765,170.9369,50678.0
2016-11-11 14:55:00,198.33,198.34,198.14,198.16,9392.0,170.98,170.9886,170.8162,170.8334,9392.0
2016-11-11 15:00:00,198.14,198.27,198.13,198.26,23730.0,170.8162,170.9282,170.8075,170.9196,23730.0
2016-11-11 15:05:00,198.25,198.32,198.24,198.29,4825.0,170.911,170.9713,170.9024,170.9455,4825.0
2016-11-11 15:10:00,198.34,198.52,198.32,198.47,18908.0,170.9886,171.1438,170.9713,171.1007,18908.0
2016-11-11 15:15:00,198.52,198.52,198.35,198.38,13178.0,171.1438,171.1438,170.9972,171.0231,13178.0
2016-11-11 15:20:00,198.43,198.5,198.41,198.44,17071.0,171.0662,171.1265,171.0489,171.0748,17071.0
2016-11-11 15:25:00,198.44,198.48,198.41,198.48,25719.0,171.0748,171.1093,171.0489,171.1093,25719.0
2016-11-11 15:30:00,198.5,198.61,198.48,198.61,20288.0,171.1265,171.2214,171.1093,171.2214,20288.0
2016-11-11 15:35:00,198.61,198.62,198.47,198.47,18987.0,171.2214,171.23,171.1007,171.1007,18987.0
2016-11-11 15:40:00,198.47,198.62,198.47,198.6,21322.0,171.1007,171.23,171.1007,171.2127,21322.0
2016-11-11 15:45:00,198.64,198.84,198.63,198.74,67214.0,171.2472,171.4196,171.2386,171.3334,67214.0
2016-11-11 15:50:00,198.75,198.93,198.75,198.91,58195.0,171.342,171.4972,171.342,171.48,58195.0
2016-11-11 15:55:00,198.89,198.96,198.72,198.75,106043.0,171.4627,171.5231,171.3162,171.342,106043.0
2016-11-14 09:30:00,199.3,199.45,199.04,199.06,158266.0,171.8162,171.9455,171.5921,171.6093,158266.0
2016-11-14 09:35:00,199.17,199.34,198.9,198.93,42468.0,171.7041,171.8507,171.4714,171.4972,42468.0
2016-11-14 09:40:00,198.89,199.02,198.85,199.02,37291.0,171.4627,171.5748,171.4283,171.5748,37291.0
2016-11-14 09:45:00,199.05,199.19,198.99,199.05,29476.0,171.6007,171.7214,171.5489,171.6007,29476.0
2016-11-14 09:50:00,199.09,199.24,199.04,199.16,13193.0,171.6352,171.7645,171.5921,171.6955,13193.0
2016-11-14 09:55:00,199.19,199.2,198.78,198.8,20897.0,171.7214,171.73,171.3679,171.3851,20897.0
2016-11-14 10:00:00,198.86,199.0,198.81,198.81,23880.0,171.4369,171.5576,171.3938,171.3938,23880.0
2016-11-14 10:05:00,198.82,199.27,198.82,199.1,18055.0,171.4024,171.7903,171.4024,171.6438,18055.0
2016-11-14 10:10:00,199.12,199.31,199.05,199.29,18005.0,171.661,171.8248,171.6007,171.8076,18005.0
2016-11-14 10:15:00,199.3,199.49,199.29,199.4,27238.0,171.8162,171.98,171.8076,171.9024,27238.0
2016-11-14 10:20:00,199.41,199.41,199.21,199.24,23110.0,171.911,171.911,171.7386,171.7645,23110.0
2016-11-14 10:25:00,199.24,199.28,198.82,198.97,24283.0,171.7645,171.799,171.4024,171.5317,24283.0
2016-11-14 10:30:00,199.03,199.09,198.78,198.82,12506.0,171.5834,171.6352,171.3679,171.4024,12506.0
2016-11-14 10:35:00,198.82,199.1,198.82,198.9,11516.0,171.4024,171.6438,171.4024,171.4714,11516.0
2016-11-14 10:40:00,198.91,198.93,198.73,198.79,13331.0,171.48,171.4972,171.3248,171.3765,13331.0
2016-11-14 10:45:00,198.76,198.85,198.62,198.69,21366.0,171.3507,171.4283,171.23,171.2903,21366.0
2016-11-14 10:50:00,198.62,198.77,198.57,198.67,12725.0,171.23,171.3593,171.1869,171.2731,12725.0
2016-11-14 10:55:00,198.67,198.69,198.48,198.5,42793.0,171.2731,171.2903,171.1093,171.1265,42793.0
2016-11-14 11:00:00,198.52,198.52,198.34,198.37,35451.0,171.1438,171.1438,170.9886,171.0144,35451.0
2016-11-14 11:05:00,198.35,198.46,198.23,198.43,15319.0,170.9972,171.092,170.8938,171.0662,15319.0
2016-11-14 11:10:00,198.44,198.57,198.44,198.55,22856.0,171.0748,171.1869,171.0748,171.1696,22856.0
2016-11-14 11:15:00,198.58,198.76,198.58,198.76,8075.0,171.1955,171.3507,171.1955,171.3507,8075.0
2016-11-14 11:20:00,198.69,198.72,198.6,198.62,13569.0,171.2903,171.3162,171.2127,171.23,13569.0
2016-11-14 11:25:00,198.62,198.62,198.48,198.52,5092.0,171.23,171.23,171.1093,171.1438,5092.0
2016-11-14 11:30:00,198.48,198.57,198.43,198.5,6483.0,171.1093,171.1869,171.0662,171.1265,6483.0
2016-11-14 11:35:00,198.44,198.71,198.43,198.63,19391.0,171.0748,171.3076,171.0662,171.2386,19391.0
2016-11-14 11:40:00,198.62,198.64,198.44,198.62,10902.0,171.23,171.2472,171.0748,171.23,10902.0
2016-11-14 11:45:00,198.56,198.77,198.46,198.75,26380.0,171.1782,171.3593,171.092,171.342,26380.0
2016-11-14 11:50:00,198.75,198.82,198.64,198.71,10811.0,171.342,171.4024,171.2472,171.3076,10811.0
2016-11-14 11:55:00,198.68,198.68,198.5,198.56,8870.0,171.2817,171.2817,171.1265,171.1782,8870.0
2016-11-14 12:00:00,198.6,198.64,198.47,198.48,9178.0,171.2127,171.2472,171.1007,171.1093,9178.0
2016-11-14 12:05:00,198.47,198.55,198.36,198.37,13152.0,171.1007,171.1696,171.0058,171.0144,13152.0
2016-11-14 12:10:00,198.38,198.38,198.27,198.31,7009.0,171.0231,171.0231,170.9282,170.9627,7009.0
2016-11-14 12:15:00,198.32,198.34,198.15,198.31,8904.0,170.9713,170.9886,170.8248,170.9627,8904.0
2016-11-14 12:20:00,198.29,198.35,198.21,198.23,6769.0,170.9455,170.9972,170.8765,170.8938,6769.0
2016-11-14 12:25:00,198.24,198.26,198.14,198.23,38858.0,170.9024,170.9196,170.8162,170.8938,38858.0
2016-11-14 12:30:00,198.23,198.27,198.12,198.13,8127.0,170.8938,170.9282,170.7989,170.8075,8127.0
2016-11-14 12:35:00,198.14,198.35,198.06,198.35,9387.0,170.8162,170.9972,170.7472,170.9972,9387.0
2016-11-14 12:40:00,198.36,198.41,198.26,198.26,16305.0,171.0058,171.0489,170.9196,170.9196,16305.0
2016-11-14 12:45:00,198.27,198.43,198.22,198.32,28769.0,170.9282,171.0662,170.8851,170.9713,28769.0
2016-11-14 12:50:00,198.36,198.43,198.31,198.33,5868.0,171.0058,171.0662,170.9627,170.98,5868.0
2016-11-14 12:55:00,198.32,198.43,198.22,198.43,11780.0,170.9713,171.0662,170.8851,171.0662,11780.0
2016-11-14 13:00:00,198.41,198.5,198.36,198.36,6472.0,171.0489,171.1265,171.0058,171.0058,6472.0
2016-11-14 13:05:00,198.34,198.59,198.28,198.59,15599.0,170.9886,171.2041,170.9369,171.2041,15599.0
2016-11-14 13:10:00,198.61,198.64,198.57,198.61,40041.0,171.2214,171.2472,171.1869,171.2214,40041.0
2016-11-14 13:15:00,198.67,198.74,198.59,198.62,11974.0,171.2731,171.3334,171.2041,171.23,11974.0
2016-11-14 13:20:00,198.63,198.72,198.58,198.61,11687.0,171.2386,171.3162,171.1955,171.2214,11687.0
2016-11-14 13:25:00,198.59,198.68,198.53,198.66,29510.0,171.2041,171.2817,171.1524,171.2645,29510.0
2016-11-14 13:30:00,198.7,198.98,198.69,198.71,366439.0,171.2989,171.5403,171.2903,171.3076,366439.0
2016-11-14 13:35:00,198.8,198.88,198.78,198.83,23841.0,171.3851,171.4541,171.3679,171.411,23841.0
2016-11-14 13:40:00,198.82,198.83,198.72,198.73,18499.0,171.4024,171.411,171.3162,171.3248,18499.0
2016-11-14 13:45:00,198.73,198.77,198.57,198.65,10629.0,171.3248,171.3593,171.1869,171.2558,10629.0
2016-11-14 13:50:00,198.71,198.73,198.59,198.72,30332.0,171.3076,171.3248,171.2041,171.3162,30332.0
2016-11-14 13:55:00,198.72,198.75,198.54,198.64,6820.0,171.3162,171.342,171.161,171.2472,6820.0
2016-11-14 14:00:00,198.66,198.76,198.57,198.57,9352.0,171.2645,171.3507,171.1869,171.1869,9352.0
2016-11-14 14:05:00,198.58,198.66,198.51,198.64,4911.0,171.1955,171.2645,171.1351,171.2472,4911.0
2016-11-14 14:10:00,198.62,198.71,198.61,198.69,8193.0,171.23,171.3076,171.2214,171.2903,8193.0
2016-11-14 14:15:00,198.71,198.84,198.63,198.67,116651.0,171.3076,171.4196,171.2386,171.2731,116651.0
2016-11-14 14:20:00,198.68,198.71,198.62,198.64,13073.0,171.2817,171.3076,171.23,171.2472,13073.0
2016-11-14 14:25:00,198.65,198.73,198.56,198.62,24603.0,171.2558,171.3248,171.1782,171.23,24603.0
2016-11-14 14:30:00,198.62,198.69,198.51,198.63,6926.0,171.23,171.2903,171.1351,171.2386,6926.0
2016-11-14 14:35:00,198.58,198.67,198.55,198.61,158065.0,171.1955,171.2731,171.1696,171.2214,158065.0
2016-11-14 14:40:00,198.59,198.7,198.43,198.5,16436.0,171.2041,171.2989,171.0662,171.1265,16436.0
2016-11-14 14:45:00,198.5,198.76,198.47,198.76,15303.0,171.1265,171.3507,171.1007,171.3507,15303.0
2016-11-14 14:50:00,198.77,198.84,198.72,198.77,8923.0,171.3593,171.4196,171.3162,171.3593,8923.0
2016-11-14 14:55:00,198.79,199.06,198.79,199.06,86895.0,171.3765,171.6093,171.3765,171.6093,86895.0
2016-11-14 15:00:00,199.04,199.11,198.91,199.01,24022.0,171.5921,171.6524,171.48,171.5662,24022.0
2016-11-14 15:05:00,198.99,199.0,198.9,198.93,26773.0,171.5489,171.5576,171.4714,171.4972,26773.0
2016-11-14 15:10:00,198.92,199.08,198.91,199.01,15425.0,171.4886,171.6265,171.48,171.5662,15425.0
2016-11-14 15:15:00,199.03,199.13,199.02,199.08,16337.0,171.5834,171.6696,171.5748,171.6265,16337.0
2016-11-14 15:20:00,199.07,199.08,198.98,199.03,7286.0,171.6179,171.6265,171.5403,171.5834,7286.0
2016-11-14 15:25:00,199.02,199.06,198.94,199.0,73949.0,171.5748,171.6093,171.5058,171.5576,73949.0
2016-11-14 15:30:00,199.03,199.12,199.03,199.11,17338.0,171.5834,171.661,171.5834,171.6524,17338.0
2016-11-14 15:35:00,199.1,199.12,198.96,198.97,106885.0,171.6438,171.661,171.5231,171.5317,106885.0
2016-11-14 15:40:00,198.95,198.95,198.66,198.71,16681.0,171.5145,171.5145,171.2645,171.3076,16681.0
2016-11-14 15:45:00,198.7,198.73,198.59,198.7,29188.0,171.2989,171.3248,171.2041,171.2989,29188.0
2016-11-14 15:50:00,198.68,198.77,198.65,198.74,19784.0,171.2817,171.3593,171.2558,171.3334,19784.0
2016-11-14 15:55:00,198.73,198.89,198.71,198.82,193594.0,171.3248,171.4627,171.3076,171.4024,193594.0
2016-11-15 09:30:00,199.29,199.38,199.19,199.27,132245.0,171.8076,171.8852,171.7214,171.7903,132245.0
2016-11-15 09:35:00,199.28,199.46,199.25,199.4,49129.0,171.799,171.9541,171.7731,171.9024,49129.0
2016-11-15 09:40:00,199.42,199.42,199.13,199.2,32739.0,171.9197,171.9197,171.6696,171.73,32739.0
2016-11-15 09:45:00,199.15,199.17,199.07,199.09,21437.0,171.6869,171.7041,171.6179,171.6352,21437.0
2016-11-15 09:50:00,199.08,199.26,199.08,199.22,32192.0,171.6265,171.7817,171.6265,171.7472,32192.0
2016-11-15 09:55:00,199.21,199.26,199.09,199.22,28906.0,171.7386,171.7817,171.6352,171.7472,28906.0
2016-11-15 10:00:00,199.19,199.42,199.19,199.34,22790.0,171.7214,171.9197,171.7214,171.8507,22790.0
2016-11-15 10:05:00,199.35,199.42,199.33,199.42,14737.0,171.8593,171.9197,171.8421,171.9197,14737.0
2016-11-15 10:10:00,199.43,199.59,199.42,199.52,41380.0,171.9283,172.0662,171.9197,172.0059,41380.0
2016-11-15 10:15:00,199.52,199.64,199.51,199.54,133892.0,172.0059,172.1093,171.9972,172.0231,133892.0
2016-11-15 10:20:00,199.54,199.62,199.46,199.57,25226.0,172.0231,172.0921,171.9541,172.049,25226.0
2016-11-15 10:25:00,199.57,199.58,199.43,199.46,18101.0,172.049,172.0576,171.9283,171.9541,18101.0
2016-11-15 10:30:00,199.45,199.47,199.33,199.37,162134.0,171.9455,171.9628,171.8421,171.8765,162134.0
2016-11-15 10:35:00,199.37,199.47,199.28,199.28,15049.0,171.8765,171.9628,171.799,171.799,15049.0
2016-11-15 10:40:00,199.28,199.38,199.27,199.37,15095.0,171.799,171.8852,171.7903,171.8765,15095.0
2016-11-15 10:45:00,199.37,199.41,199.32,199.32,31048.0,171.8765,171.911,171.8334,171.8334,31048.0
2016-11-15 10:50:00,199.4,199.41,199.29,199.34,14234.0,171.9024,171.911,171.8076,171.8507,14234.0
2016-11-15 10:55:00,199.41,199.49,199.41,199.48,12304.0,171.911,171.98,171.911,171.9714,12304.0
2016-11-15 11:00:00,199.45,199.56,199.44,199.5,15832.0,171.9455,172.0403,171.9369,171.9886,15832.0
2016-11-15 11:05:00,199.51,199.61,199.5,199.55,7030.0,171.9972,172.0834,171.9886,172.0317,7030.0
2016-11-15 11:10:00,199.58,199.59,199.48,199.54,8316.0,172.0576,172.0662,171.9714,172.0231,8316.0
2016-11-15 11:15:00,199.59,199.65,199.51,199.52,9329.0,172.0662,172.1179,171.9972,172.0059,9329.0
2016-11-15 11:20:00,199.52,199.58,199.47,199.55,12864.0,172.0059,172.0576,171.9628,172.0317,12864.0
2016-11-15 11:25:00,199.51,199.52,199.44,199.48,5990.0,171.9972,172.0059,171.9369,171.9714,5990.0
2016-11-15 11:30:00,199.48,199.55,199.41,199.53,6088.0,171.9714,172.0317,171.911,172.0145,6088.0
2016-11-15 11:35:00,199.51,199.6,199.46,199.46,28703.0,171.9972,172.0748,171.9541,171.9541,28703.0
2016-11-15 11:40:00,199.49,199.52,199.47,199.47,9596.0,171.98,172.0059,171.9628,171.9628,9596.0
2016-11-15 11:45:00,199.44,199.47,199.33,199.38,11959.0,171.9369,171.9628,171.8421,171.8852,11959.0
2016-11-15 11:50:00,199.41,199.47,199.4,199.44,16562.0,171.911,171.9628,171.9024,171.9369,16562.0
2016-11-15 11:55:00,199.44,199.48,199.42,199.47,32263.0,171.9369,171.9714,171.9197,171.9628,32263.0
2016-11-15 12:00:00,199.45,199.49,199.39,199.49,6793.0,171.9455,171.98,171.8938,171.98,6793.0
2016-11-15 12:05:00,199.52,199.59,199.52,199.58,9569.0,172.0059,172.0662,172.0059,172.0576,9569.0
2016-11-15 12:10:00,199.59,199.62,199.53,199.56,11259.0,172.0662,172.0921,172.0145,172.0403,11259.0
2016-11-15 12:15:00,199.57,199.57,199.5,199.54,5789.0,172.049,172.049,171.9886,172.0231,5789.0
2016-11-15 12:20:00,199.53,199.55,199.51,199.55,14208.0,172.0145,172.0317,171.9972,172.0317,14208.0
2016-11-15 12:25:00,199.55,199.55,199.48,199.5,5233.0,172.0317,172.0317,171.9714,171.9886,5233.0
2016-11-15 12:30:00,199.48,199.56,199.46,199.54,12831.0,171.9714,172.0403,171.9541,172.0231,12831.0
2016-11-15 12:35:00,199.53,199.54,199.43,199.49,9453.0,172.0145,172.0231,171.9283,171.98,9453.0
2016-11-15 12:40:00,199.47,199.51,199.29,199.29,6982.0,171.9628,171.9972,171.8076,171.8076,6982.0
2016-11-15 12:45:00,199.27,199.35,199.25,199.33,8005.0,171.7903,171.8593,171.7731,171.8421,8005.0
2016-11-15 12:50:00,199.31,199.36,199.27,199.36,18379.0,171.8248,171.8679,171.7903,171.8679,18379.0
2016-11-15 12:55:00,199.36,199.37,199.32,199.32,4555.0,171.8679,171.8765,171.8334,171.8334,4555.0
2016-11-15 13:00:00,199.32,199.36,199.32,199.35,2028.0,171.8334,171.8679,171.8334,171.8593,2028.0
2016-11-15 13:05:00,199.36,199.48,199.36,199.4,6980.0,171.8679,171.9714,171.8679,171.9024,6980.0
2016-11-15 13:10:00,199.42,199.46,199.39,199.43,101489.0,171.9197,171.9541,171.8938,171.9283,101489.0
2016-11-15 13:15:00,199.45,199.48,199.39,199.39,10585.0,171.9455,171.9714,171.8938,171.8938,10585.0
2016-11-15 13:20:00,199.41,199.44,199.36,199.44,8690.0,171.911,171.9369,171.8679,171.9369,8690.0
2016-11-15 13:25:00,199.44,199.48,199.39,199.39,7010.0,171.9369,171.9714,171.8938,171.8938,7010.0
2016-11-15 13:30:00,199.4,199.54,199.39,199.5,14446.0,171.9024,172.0231,171.8938,171.9886,14446.0
2016-11-15 13:35:00,199.5,199.51,199.44,199.5,16304.0,171.9886,171.9972,171.9369,171.9886,16304.0
2016-11-15 13:40:00,199.48,199.54,199.46,199.52,9073.0,171.9714,172.0231,171.9541,172.0059,9073.0
2016-11-15 13:45:00,199.55,199.58,199.53,199.55,10629.0,172.0317,172.0576,172.0145,172.0317,10629.0
2016-11-15 13:50:00,199.59,199.64,199.58,199.62,97343.0,172.0662,172.1093,172.0576,172.0921,97343.0
2016-11-15 13:55:00,199.62,199.62,199.57,199.61,4818.0,172.0921,172.0921,172.049,172.0834,4818.0
2016-11-15 14:00:00,199.63,199.72,199.56,199.57,15569.0,172.1007,172.1783,172.0403,172.049,15569.0
2016-11-15 14:05:00,199.58,199.65,199.56,199.65,1889.0,172.0576,172.1179,172.0403,172.1179,1889.0
2016-11-15 14:10:00,199.63,199.83,199.63,199.82,15971.0,172.1007,172.2731,172.1007,172.2645,15971.0
2016-11-15 14:15:00,199.81,199.83,199.77,199.77,10352.0,172.2559,172.2731,172.2214,172.2214,10352.0
2016-11-15 14:20:00,199.77,199.78,199.73,199.73,23951.0,172.2214,172.23,172.1869,172.1869,23951.0
2016-11-15 14:25:00,199.72,199.81,199.71,199.79,24292.0,172.1783,172.2559,172.1697,172.2386,24292.0
2016-11-15 14:30:00,199.78,199.95,199.78,199.89,20923.0,172.23,172.3766,172.23,172.3248,20923.0
2016-11-15 14:35:00,199.9,200.02,199.89,200.01,18079.0,172.3335,172.4369,172.3248,172.4283,18079.0
2016-11-15 14:40:00,200.01,200.09,199.95,200.09,16171.0,172.4283,172.4973,172.3766,172.4973,16171.0
2016-11-15 14:45:00,200.08,200.11,200.01,200.01,13049.0,172.4886,172.5145,172.4283,172.4283,13049.0
2016-11-15 14:50:00,200.03,200.17,200.01,200.17,19529.0,172.4455,172.5662,172.4283,172.5662,19529.0
2016-11-15 14:55:00,200.17,200.28,200.17,200.21,29572.0,172.5662,172.6611,172.5662,172.6007,29572.0
2016-11-15 15:00:00,200.2,200.34,200.18,200.2,25691.0,172.5921,172.7128,172.5748,172.5921,25691.0
2016-11-15 15:05:00,200.22,200.22,200.11,200.16,7198.0,172.6093,172.6093,172.5145,172.5576,7198.0
2016-11-15 15:10:00,200.15,200.2,200.14,200.19,35859.0,172.549,172.5921,172.5404,172.5835,35859.0
2016-11-15 15:15:00,200.18,200.23,200.12,200.12,39441.0,172.5748,172.618,172.5231,172.5231,39441.0
2016-11-15 15:20:00,200.13,200.21,200.12,200.13,17114.0,172.5317,172.6007,172.5231,172.5317,17114.0
2016-11-15 15:25:00,200.13,200.29,200.12,200.25,23178.0,172.5317,172.6697,172.5231,172.6352,23178.0
2016-11-15 15:30:00,200.24,200.27,200.19,200.19,24818.0,172.6266,172.6524,172.5835,172.5835,24818.0
2016-11-15 15:35:00,200.19,200.31,200.16,200.31,14689.0,172.5835,172.6869,172.5576,172.6869,14689.0
2016-11-15 15:40:00,200.32,200.4,200.31,200.32,48473.0,172.6955,172.7645,172.6869,172.6955,48473.0
2016-11-15 15:45:00,200.28,200.31,200.24,200.26,49666.0,172.6611,172.6869,172.6266,172.6438,49666.0
2016-11-15 15:50:00,200.25,200.26,200.2,200.24,51314.0,172.6352,172.6438,172.5921,172.6266,51314.0
2016-11-15 15:55:00,200.26,200.42,200.2,200.39,135096.0,172.6438,172.7817,172.5921,172.7559,135096.0
2016-11-16 09:30:00,199.77,199.88,199.72,199.85,68367.0,172.2214,172.3162,172.1783,172.2904,68367.0
2016-11-16 09:35:00,199.88,200.0,199.86,199.98,21447.0,172.3162,172.4197,172.299,172.4024,21447.0
2016-11-16 09:40:00,199.98,200.11,199.96,200.11,10935.0,172.4024,172.5145,172.3852,172.5145,10935.0
2016-11-16 09:45:00,200.19,200.21,200.03,200.05,7580.0,172.5835,172.6007,172.4455,172.4628,7580.0
2016-11-16 09:50:00,200.05,200.06,199.93,199.95,11196.0,172.4628,172.4714,172.3593,172.3766,11196.0
2016-11-16 09:55:00,199.93,199.99,199.75,199.76,18093.0,172.3593,172.411,172.2041,172.2128,18093.0
2016-11-16 10:00:00,199.78,199.91,199.73,199.86,24135.0,172.23,172.3421,172.1869,172.299,24135.0
2016-11-16 10:05:00,199.87,199.93,199.78,199.91,7342.0,172.3076,172.3593,172.23,172.3421,7342.0
2016-11-16 10:10:00,199.93,199.98,199.87,199.89,13185.0,172.3593,172.4024,172.3076,172.3248,13185.0
2016-11-16 10:15:00,199.9,199.93,199.83,199.85,22560.0,172.3335,172.3593,172.2731,172.2904,22560.0
2016-11-16 10:20:00,199.86,200.07,199.85,200.05,14226.0,172.299,172.48,172.2904,172.4628,14226.0
2016-11-16 10:25:00,200.09,200.09,199.96,199.96,14428.0,172.4973,172.4973,172.3852,172.3852,14428.0
2016-11-16 10:30:00,199.94,200.17,199.89,200.17,19325.0,172.3679,172.5662,172.3248,172.5662,19325.0
2016-11-16 10:35:00,200.17,200.27,200.11,200.13,19746.0,172.5662,172.6524,172.5145,172.5317,19746.0
2016-11-16 10:40:00,200.13,200.29,200.12,200.18,16231.0,172.5317,172.6697,172.5231,172.5748,16231.0
2016-11-16 10:45:00,200.18,200.25,200.11,200.13,60491.0,172.5748,172.6352,172.5145,172.5317,60491.0
2016-11-16 10:50:00,200.12,200.17,200.05,200.08,9399.0,172.5231,172.5662,172.4628,172.4886,9399.0
2016-11-16 10:55:00,200.07,200.12,200.04,200.09,10819.0,172.48,172.5231,172.4542,172.4973,10819.0
2016-11-16 11:00:00,200.14,200.14,199.83,199.89,20968.0,172.5404,172.5404,172.2731,172.3248,20968.0
2016-11-16 11:05:00,199.89,199.99,199.89,199.97,12481.0,172.3248,172.411,172.3248,172.3938,12481.0
2016-11-16 11:10:00,199.95,200.0,199.93,200.0,7526.0,172.3766,172.4197,172.3593,172.4197,7526.0
2016-11-16 11:15:00,199.96,199.98,199.9,199.94,11466.0,172.3852,172.4024,172.3335,172.3679,11466.0
2016-11-16 11:20:00,199.95,199.96,199.87,199.9,10417.0,172.3766,172.3852,172.3076,172.3335,10417.0
2016-11-16 11:25:00,199.9,200.06,199.87,200.06,23355.0,172.3335,172.4714,172.3076,172.4714,23355.0
2016-11-16 11:30:00,200.01,200.07,199.92,200.07,28734.0,172.4283,172.48,172.3507,172.48,28734.0
2016-11-16 11:35:00,200.08,200.11,199.92,199.92,21269.0,172.4886,172.5145,172.3507,172.3507,21269.0
2016-11-16 11:40:00,199.97,200.03,199.83,199.84,5998.0,172.3938,172.4455,172.2731,172.2817,5998.0
2016-11-16 11:45:00,199.8,199.92,199.76,199.88,11156.0,172.2472,172.3507,172.2128,172.3162,11156.0
2016-11-16 11:50:00,199.9,199.92,199.78,199.88,16305.0,172.3335,172.3507,172.23,172.3162,16305.0
2016-11-16 11:55:00,199.88,199.91,199.85,199.89,6977.0,172.3162,172.3421,172.2904,172.3248,6977.0
2016-11-16 12:00:00,199.84,199.88,199.78,199.8,11479.0,172.2817,172.3162,172.23,172.2472,11479.0
2016-11-16 12:05:00,199.83,199.85,199.74,199.77,8008.0,172.2731,172.2904,172.1955,172.2214,8008.0
2016-11-16 12:10:00,199.79,199.85,199.77,199.82,4808.0,172.2386,172.2904,172.2214,172.2645,4808.0
2016-11-16 12:15:00,199.81,199.83,199.65,199.65,8840.0,172.2559,172.2731,172.1179,172.1179,8840.0
2016-11-16 12:20:00,199.65,199.78,199.65,199.78,8385.0,172.1179,172.23,172.1179,172.23,8385.0
2016-11-16 12:25:00,199.78,199.89,199.78,199.84,47716.0,172.23,172.3248,172.23,172.2817,47716.0
2016-11-16 12:30:00,199.87,199.95,199.87,199.91,3649.0,172.3076,172.3766,172.3076,172.3421,3649.0
2016-11-16 12:35:00,199.92,199.94,199.86,199.92,15403.0,172.3507,172.3679,172.299,172.3507,15403.0
2016-11-16 12:40:00,199.9,199.93,199.82,199.84,6745.0,172.3335,172.3593,172.2645,172.2817,6745.0
2016-11-16 12:45:00,199.86,199.86,199.77,199.81,10742.0,172.299,172.299,172.2214,172.2559,10742.0
2016-11-16 12:50:00,199.78,199.86,199.77,199.86,6975.0,172.23,172.299,172.2214,172.299,6975.0
2016-11-16 12:55:00,199.86,199.93,199.86,199.9,7849.0,172.299,172.3593,172.299,172.3335,7849.0
2016-11-16 13:00:00,199.89,199.93,199.76,199.78,13169.0,172.3248,172.3593,172.2128,172.23,13169.0
2016-11-16 13:05:00,199.76,199.79,199.71,199.76,6686.0,172.2128,172.2386,172.1697,172.2128,6686.0
2016-11-16 13:10:00,199.75,199.84,199.75,199.83,5570.0,172.2041,172.2817,172.2041,172.2731,5570.0
2016-11-16 13:15:00,199.83,199.83,199.72,199.76,3298.0,172.2731,172.2731,172.1783,172.2128,3298.0
2016-11-16 13:20:00,199.73,199.77,199.66,199.76,7405.0,172.1869,172.2214,172.1266,172.2128,7405.0
2016-11-16 13:25:00,199.75,199.82,199.75,199.81,18885.0,172.2041,172.2645,172.2041,172.2559,18885.0
2016-11-16 13:30:00,199.82,199.85,199.77,199.81,12111.0,172.2645,172.2904,172.2214,172.2559,12111.0
2016-11-16 13:35:00,199.85,199.92,199.78,199.91,5249.0,172.2904,172.3507,172.23,172.3421,5249.0
2016-11-16 13:40:00,199.92,199.93,199.85,199.9,4438.0,172.3507,172.3593,172.2904,172.3335,4438.0
2016-11-16 13:45:00,199.92,199.93,199.85,199.85,3140.0,172.3507,172.3593,172.2904,172.2904,3140.0
2016-11-16 13:50:00,199.86,199.92,199.86,199.89,5327.0,172.299,172.3507,172.299,172.3248,5327.0
2016-11-16 13:55:00,199.91,199.95,199.88,199.91,4331.0,172.3421,172.3766,172.3162,172.3421,4331.0
2016-11-16 14:00:00,199.89,199.94,199.87,199.94,2878.0,172.3248,172.3679,172.3076,172.3679,2878.0
2016-11-16 14:05:00,199.94,200.0,199.91,199.95,12033.0,172.3679,172.4197,172.3421,172.3766,12033.0
2016-11-16 14:10:00,199.96,199.96,199.89,199.94,7825.0,172.3852,172.3852,172.3248,172.3679,7825.0
2016-11-16 14:15:00,199.94,199.97,199.9,199.92,5609.0,172.3679,172.3938,172.3335,172.3507,5609.0
2016-11-16 14:20:00,199.9,199.96,199.89,199.95,24193.0,172.3335,172.3852,172.3248,172.3766,24193.0
2016-11-16 14:25:00,199.89,199.99,199.89,199.95,25785.0,172.3248,172.411,172.3248,172.3766,25785.0
2016-11-16 14:30:00,199.95,200.01,199.91,199.99,8126.0,172.3766,172.4283,172.3421,172.411,8126.0
2016-11-16 14:35:00,199.95,199.98,199.94,199.98,2350.0,172.3766,172.4024,172.3679,172.4024,2350.0
2016-11-16 14:40:00,199.98,200.07,199.95,199.98,4578.0,172.4024,172.48,172.3766,172.4024,4578.0
2016-11-16 14:45:00,199.99,200.03,199.97,199.99,6361.0,172.411,172.4455,172.3938,172.411,6361.0
2016-11-16 14:50:00,200.01,200.01,199.95,199.96,5523.0,172.4283,172.4283,172.3766,172.3852,5523.0
2016-11-16 14:55:00,199.95,200.12,199.95,200.05,8941.0,172.3766,172.5231,172.3766,172.4628,8941.0
2016-11-16 15:00:00,200.06,200.16,200.05,200.07,18163.0,172.4714,172.5576,172.4628,172.48,18163.0
2016-11-16 15:05:00,200.08,200.15,200.08,200.14,13240.0,172.4886,172.549,172.4886,172.5404,13240.0
2016-11-16 15:10:00,200.13,200.18,200.12,200.14,7939.0,172.5317,172.5748,172.5231,172.5404,7939.0
2016-11-16 15:15:00,200.14,200.22,200.11,200.2,8821.0,172.5404,172.6093,172.5145,172.5921,8821.0
2016-11-16 15:20:00,200.22,200.22,200.14,200.15,11194.0,172.6093,172.6093,172.5404,172.549,11194.0
2016-11-16 15:25:00,200.13,200.13,200.02,200.05,9569.0,172.5317,172.5317,172.4369,172.4628,9569.0
2016-11-16 15:30:00,200.06,200.08,200.0,200.03,11645.0,172.4714,172.4886,172.4197,172.4455,11645.0
2016-11-16 15:35:00,200.01,200.04,199.99,200.03,8666.0,172.4283,172.4542,172.411,172.4455,8666.0
2016-11-16 15:40:00,200.04,200.15,200.04,200.05,12198.0,172.4542,172.549,172.4542,172.4628,12198.0
2016-11-16 15:45:00,200.06,200.08,199.99,200.0,14872.0,172.4714,172.4886,172.411,172.4197,14872.0
2016-11-16 15:50:00,200.0,200.02,199.9,199.99,30008.0,172.4197,172.4369,172.3335,172.411,30008.0
2016-11-16 15:55:00,199.99,200.12,199.98,200.11,37694.0,172.411,172.5231,172.4024,172.5145,37694.0
2016-11-17 09:30:00,200.21,200.44,200.12,200.41,33749.0,172.6007,172.799,172.5231,172.7731,33749.0
2016-11-17 09:35:00,200.36,200.55,200.36,200.41,53261.0,172.73,172.8938,172.73,172.7731,53261.0
2016-11-17 09:40:00,200.46,200.6,200.46,200.48,5485.0,172.8162,172.9369,172.8162,172.8335,5485.0
2016-11-17 09:45:00,200.53,200.6,200.44,200.58,7243.0,172.8766,172.9369,172.799,172.9197,7243.0
2016-11-17 09:50:00,200.57,200.63,200.56,200.57,9253.0,172.9111,172.9628,172.9024,172.9111,9253.0
2016-11-17 09:55:00,200.63,200.76,200.62,200.7,10974.0,172.9628,173.0749,172.9542,173.0231,10974.0
2016-11-17 10:00:00,200.7,200.72,200.59,200.69,7010.0,173.0231,173.0404,172.9283,173.0145,7010.0
2016-11-17 10:05:00,200.66,200.71,200.59,200.61,20096.0,172.9887,173.0318,172.9283,172.9455,20096.0
2016-11-17 10:10:00,200.67,200.67,200.54,200.55,3529.0,172.9973,172.9973,172.8852,172.8938,3529.0
2016-11-17 10:15:00,200.6,200.65,200.5,200.55,5136.0,172.9369,172.98,172.8507,172.8938,5136.0
2016-11-17 10:20:00,200.56,200.6,200.48,200.48,7904.0,172.9024,172.9369,172.8335,172.8335,7904.0
2016-11-17 10:25:00,200.49,200.55,200.48,200.48,8512.0,172.8421,172.8938,172.8335,172.8335,8512.0
2016-11-17 10:30:00,200.46,200.48,200.3,200.43,17261.0,172.8162,172.8335,172.6783,172.7904,17261.0
2016-11-17 10:35:00,200.38,200.46,200.37,200.46,8644.0,172.7473,172.8162,172.7386,172.8162,8644.0
2016-11-17 10:40:00,200.45,200.51,200.37,200.47,9619.0,172.8076,172.8593,172.7386,172.8249,9619.0
2016-11-17 10:45:00,200.49,200.5,200.42,200.49,6526.0,172.8421,172.8507,172.7817,172.8421,6526.0
2016-11-17 10:50:00,200.45,200.46,200.39,200.4,3463.0,172.8076,172.8162,172.7559,172.7645,3463.0
2016-11-17 10:55:00,200.48,200.62,200.41,200.41,34061.0,172.8335,172.9542,172.7731,172.7731,34061.0
2016-11-17 11:00:00,200.41,200.49,200.39,200.47,7068.0,172.7731,172.8421,172.7559,172.8249,7068.0
2016-11-17 11:05:00,200.55,200.56,200.51,200.56,3508.0,172.8938,172.9024,172.8593,172.9024,3508.0
2016-11-17 11:10:00,200.61,200.73,200.61,200.65,13669.0,172.9455,173.049,172.9455,172.98,13669.0
2016-11-17 11:15:00,200.66,200.71,200.63,200.64,4898.0,172.9887,173.0318,172.9628,172.9714,4898.0
2016-11-17 11:20:00,200.66,200.74,200.66,200.7,5294.0,172.9887,173.0576,172.9887,173.0231,5294.0
2016-11-17 11:25:00,200.68,200.69,200.63,200.64,3642.0,173.0059,173.0145,172.9628,172.9714,3642.0
2016-11-17 11:30:00,200.64,200.69,200.51,200.67,18862.0,172.9714,173.0145,172.8593,172.9973,18862.0
2016-11-17 11:35:00,200.72,200.77,200.7,200.77,7075.0,173.0404,173.0835,173.0231,173.0835,7075.0
2016-11-17 11:40:00,200.77,200.86,200.77,200.84,5147.0,173.0835,173.1611,173.0835,173.1438,5147.0
2016-11-17 11:45:00,200.85,200.98,200.84,200.91,10722.0,173.1525,173.2645,173.1438,173.2042,10722.0
2016-11-17 11:50:00,200.93,200.95,200.9,200.91,24121.0,173.2214,173.2387,173.1956,173.2042,24121.0
2016-11-17 11:55:00,200.9,200.92,200.88,200.92,4812.0,173.1956,173.2128,173.1783,173.2128,4812.0
2016-11-17 12:00:00,200.92,200.96,200.88,200.93,3918.0,173.2128,173.2473,173.1783,173.2214,3918.0
2016-11-17 12:05:00,200.99,201.0,200.95,200.96,7975.0,173.2731,173.2818,173.2387,173.2473,7975.0
2016-11-17 12:10:00,200.95,201.01,200.9,200.98,29983.0,173.2387,173.2904,173.1956,173.2645,29983.0
2016-11-17 12:15:00,201.02,201.07,200.99,201.0,5762.0,173.299,173.3421,173.2731,173.2818,5762.0
2016-11-17 12:20:00,201.03,201.13,201.01,201.13,6516.0,173.3076,173.3938,173.2904,173.3938,6516.0
2016-11-17 12:25:00,201.12,201.12,201.05,201.09,4528.0,173.3852,173.3852,173.3249,173.3594,4528.0
2016-11-17 12:30:00,201.08,201.11,201.02,201.08,23593.0,173.3507,173.3766,173.299,173.3507,23593.0
2016-11-17 12:35:00,201.04,201.08,201.01,201.05,9826.0,173.3162,173.3507,173.2904,173.3249,9826.0
2016-11-17 12:40:00,201.06,201.07,201.04,201.06,24421.0,173.3335,173.3421,173.3162,173.3335,24421.0
2016-11-17 12:45:00,201.06,201.08,200.88,200.93,31348.0,173.3335,173.3507,173.1783,173.2214,31348.0
2016-11-17 12:50:00,200.93,200.95,200.86,200.86,9618.0,173.2214,173.2387,173.1611,173.1611,9618.0
2016-11-17 12:55:00,200.88,200.93,200.88,200.92,5026.0,173.1783,173.2214,173.1783,173.2128,5026.0
2016-11-17 13:00:00,200.94,200.99,200.92,200.98,8053.0,173.23,173.2731,173.2128,173.2645,8053.0
2016-11-17 13:05:00,201.0,201.02,200.93,200.94,4711.0,173.2818,173.299,173.2214,173.23,4711.0
2016-11-17 13:10:00,200.92,200.98,200.92,200.98,8254.0,173.2128,173.2645,173.2128,173.2645,8254.0
2016-11-17 13:15:00,201.01,201.02,200.96,201.01,7912.0,173.2904,173.299,173.2473,173.2904,7912.0
2016-11-17 13:20:00,201.0,201.0,200.95,201.0,2747.0,173.2818,173.2818,173.2387,173.2818,2747.0
2016-11-17 13:25:00,200.99,200.99,200.92,200.96,5284.0,173.2731,173.2731,173.2128,173.2473,5284.0
2016-11-17 13:30:00,200.98,201.04,200.98,201.04,11224.0,173.2645,173.3162,173.2645,173.3162,11224.0
2016-11-17 13:35:00,201.06,201.07,200.97,201.0,50905.0,173.3335,173.3421,173.2559,173.2818,50905.0
2016-11-17 13:40:00,200.98,201.05,200.97,201.03,2247.0,173.2645,173.3249,173.2559,173.3076,2247.0
2016-11-17 13:45:00,201.0,201.02,200.94,201.02,6336.0,173.2818,173.299,173.23,173.299,6336.0
2016-11-17 13:50:00,200.99,201.0,200.94,200.95,6653.0,173.2731,173.2818,173.23,173.2387,6653.0
2016-11-17 13:55:00,200.96,200.98,200.83,200.83,7500.0,173.2473,173.2645,173.1352,173.1352,7500.0
2016-11-17 14:00:00,200.82,200.85,200.75,200.77,8268.0,173.1266,173.1525,173.0662,173.0835,8268.0
2016-11-17 14:05:00,200.75,200.83,200.7,200.8,8383.0,173.0662,173.1352,173.0231,173.1093,8383.0
2016-11-17 14:10:00,200.8,200.86,200.79,200.81,6788.0,173.1093,173.1611,173.1007,173.118,6788.0
2016-11-17 14:15:00,200.8,200.91,200.79,200.9,14840.0,173.1093,173.2042,173.1007,173.1956,14840.0
2016-11-17 14:20:00,200.89,200.91,200.8,200.83,19738.0,173.1869,173.2042,173.1093,173.1352,19738.0
2016-11-17 14:25:00,200.84,200.85,200.77,200.8,8324.0,173.1438,173.1525,173.0835,173.1093,8324.0
2016-11-17 14:30:00,200.79,200.82,200.68,200.78,11173.0,173.1007,173.1266,173.0059,173.0921,11173.0
2016-11-17 14:35:00,200.76,200.81,200.72,200.81,28899.0,173.0749,173.118,173.0404,173.118,28899.0
2016-11-17 14:40:00,200.8,200.83,200.76,200.78,14232.0,173.1093,173.1352,173.0749,173.0921,14232.0
2016-11-17 14:45:00,200.75,200.84,200.72,200.77,19155.0,173.0662,173.1438,173.0404,173.0835,19155.0
2016-11-17 14:50:00,200.78,200.79,200.7,200.72,20282.0,173.0921,173.1007,173.0231,173.0404,20282.0
2016-11-17 14:55:00,200.72,200.82,200.72,200.8,15239.0,173.0404,173.1266,173.0404,173.1093,15239.0
2016-11-17 15:00:00,200.82,200.87,200.77,200.85,12671.0,173.1266,173.1697,173.0835,173.1525,12671.0
2016-11-17 15:05:00,200.86,200.89,200.84,200.84,10737.0,173.1611,173.1869,173.1438,173.1438,10737.0
2016-11-17 15:10:00,200.86,200.94,200.85,200.94,13231.0,173.1611,173.23,173.1525,173.23,13231.0
2016-11-17 15:15:00,200.95,200.95,200.87,200.89,9000.0,173.2387,173.2387,173.1697,173.1869,9000.0
2016-11-17 15:20:00,200.89,200.89,200.82,200.89,15069.0,173.1869,173.1869,173.1266,173.1869,15069.0
2016-11-17 15:25:00,200.89,200.97,200.89,200.94,17142.0,173.1869,173.2559,173.1869,173.23,17142.0
2016-11-17 15:30:00,200.94,200.99,200.9,200.97,28406.0,173.23,173.2731,173.1956,173.2559,28406.0
2016-11-17 15:35:00,200.97,200.99,200.92,200.97,8909.0,173.2559,173.2731,173.2128,173.2559,8909.0
2016-11-17 15:40:00,200.97,200.99,200.94,200.97,15161.0,173.2559,173.2731,173.23,173.2559,15161.0
2016-11-17 15:45:00,200.96,201.05,200.94,200.99,23154.0,173.2473,173.3249,173.23,173.2731,23154.0
2016-11-17 15:50:00,200.99,201.02,200.94,200.95,21444.0,173.2731,173.299,173.23,173.2387,21444.0
2016-11-17 15:55:00,200.96,201.06,200.95,201.05,40876.0,173.2473,173.3335,173.2387,173.3249,40876.0
2016-11-18 09:30:00,201.16,201.32,201.12,201.22,54725.0,173.4197,173.5576,173.3852,173.4714,54725.0
2016-11-18 09:35:00,201.23,201.23,200.96,201.07,15715.0,173.48,173.48,173.2473,173.3421,15715.0
2016-11-18 09:40:00,201.06,201.07,200.92,200.95,14367.0,173.3335,173.3421,173.2128,173.2387,14367.0
2016-11-18 09:45:00,200.97,201.08,200.97,201.05,6310.0,173.2559,173.3507,173.2559,173.3249,6310.0
2016-11-18 09:50:00,201.08,201.18,201.03,201.06,34419.0,173.3507,173.4369,173.3076,173.3335,34419.0
2016-11-18 09:55:00,201.1,201.11,200.97,200.97,9801.0,173.368,173.3766,173.2559,173.2559,9801.0
2016-11-18 10:00:00,200.95,201.08,200.95,201.05,9630.0,173.2387,173.3507,173.2387,173.3249,9630.0
2016-11-18 10:05:00,201.06,201.16,201.01,201.12,16126.0,173.3335,173.4197,173.2904,173.3852,16126.0
2016-11-18 10:10:00,201.08,201.11,201.03,201.08,24700.0,173.3507,173.3766,173.3076,173.3507,24700.0
2016-11-18 10:15:00,201.08,201.08,200.91,200.91,10138.0,173.3507,173.3507,173.2042,173.2042,10138.0
2016-11-18 10:20:00,200.93,200.98,200.86,200.89,7183.0,173.2214,173.2645,173.1611,173.1869,7183.0
2016-11-18 10:25:00,200.89,200.97,200.85,200.95,17410.0,173.1869,173.2559,173.1525,173.2387,17410.0
2016-11-18 10:30:00,200.96,200.97,200.65,200.65,25478.0,173.2473,173.2559,172.98,172.98,25478.0
2016-11-18 10:35:00,200.63,200.76,200.6,200.75,12188.0,172.9628,173.0749,172.9369,173.0662,12188.0
2016-11-18 10:40:00,200.75,200.76,200.63,200.64,54422.0,173.0662,173.0749,172.9628,172.9714,54422.0
2016-11-18 10:45:00,200.63,200.68,200.58,200.64,15988.0,172.9628,173.0059,172.9197,172.9714,15988.0
2016-11-18 10:50:00,200.65,200.65,200.52,200.59,28829.0,172.98,172.98,172.868,172.9283,28829.0
2016-11-18 10:55:00,200.56,200.59,200.52,200.57,41475.0,172.9024,172.9283,172.868,172.9111,41475.0
2016-11-18 11:00:00,200.57,200.6,200.48,200.54,22465.0,172.9111,172.9369,172.8335,172.8852,22465.0
2016-11-18 11:05:00,200.55,200.6,200.45,200.55,21335.0,172.8938,172.9369,172.8076,172.8938,21335.0
2016-11-18 11:10:00,200.58,200.62,200.52,200.6,17159.0,172.9197,172.9542,172.868,172.9369,17159.0
2016-11-18 11:15:00,200.59,200.67,200.57,200.67,9095.0,172.9283,172.9973,172.9111,172.9973,9095.0
2016-11-18 11:20:00,200.67,200.7,200.62,200.62,22674.0,172.9973,173.0231,172.9542,172.9542,22674.0
2016-11-18 11:25:00,200.61,200.69,200.6,200.66,21812.0,172.9455,173.0145,172.9369,172.9887,21812.0
2016-11-18 11:30:00,200.67,200.67,200.55,200.56,13536.0,172.9973,172.9973,172.8938,172.9024,13536.0
2016-11-18 11:35:00,200.56,200.61,200.55,200.59,6857.0,172.9024,172.9455,172.8938,172.9283,6857.0
2016-11-18 11:40:00,200.62,200.68,200.6,200.65,5793.0,172.9542,173.0059,172.9369,172.98,5793.0
2016-11-18 11:45:00,200.65,200.66,200.56,200.57,7039.0,172.98,172.9887,172.9024,172.9111,7039.0
2016-11-18 11:50:00,200.55,200.59,200.52,200.52,6515.0,172.8938,172.9283,172.868,172.868,6515.0
2016-11-18 11:55:00,200.51,200.53,200.47,200.53,4936.0,172.8593,172.8766,172.8249,172.8766,4936.0
2016-11-18 12:00:00,200.49,200.58,200.49,200.52,5550.0,172.8421,172.9197,172.8421,172.868,5550.0
2016-11-18 12:05:00,200.51,200.55,200.5,200.5,5694.0,172.8593,172.8938,172.8507,172.8507,5694.0
2016-11-18 12:10:00,200.49,200.54,200.47,200.53,6900.0,172.8421,172.8852,172.8249,172.8766,6900.0
2016-11-18 12:15:00,200.52,200.55,200.5,200.51,5769.0,172.868,172.8938,172.8507,172.8593,5769.0
2016-11-18 12:20:00,200.49,200.53,200.48,200.53,6319.0,172.8421,172.8766,172.8335,172.8766,6319.0
2016-11-18 12:25:00,200.55,200.6,200.54,200.59,13723.0,172.8938,172.9369,172.8852,172.9283,13723.0
2016-11-18 12:30:00,200.59,200.62,200.59,200.62,4614.0,172.9283,172.9542,172.9283,172.9542,4614.0
2016-11-18 12:35:00,200.57,200.61,200.54,200.56,34256.0,172.9111,172.9455,172.8852,172.9024,34256.0
2016-11-18 12:40:00,200.54,200.6,200.52,200.59,22209.0,172.8852,172.9369,172.868,172.9283,22209.0
2016-11-18 12:45:00,200.59,200.63,200.55,200.62,20974.0,172.9283,172.9628,172.8938,172.9542,20974.0
2016-11-18 12:50:00,200.64,200.68,200.63,200.65,17149.0,172.9714,173.0059,172.9628,172.98,17149.0
2016-11-18 12:55:00,200.65,200.7,200.63,200.7,18014.0,172.98,173.0231,172.9628,173.0231,18014.0
2016-11-18 13:00:00,200.71,200.71,200.67,200.67,15071.0,173.0318,173.0318,172.9973,172.9973,15071.0
2016-11-18 13:05:00,200.67,200.72,200.67,200.69,7497.0,172.9973,173.0404,172.9973,173.0145,7497.0
2016-11-18 13:10:00,200.69,200.74,200.67,200.72,9978.0,173.0145,173.0576,172.9973,173.0404,9978.0
2016-11-18 13:15:00,200.73,200.77,200.69,200.75,7699.0,173.049,173.0835,173.0145,173.0662,7699.0
2016-11-18 13:20:00,200.75,200.81,200.74,200.8,11606.0,173.0662,173.118,173.0576,173.1093,11606.0
2016-11-18 13:25:00,200.8,200.81,200.76,200.77,4934.0,173.1093,173.118,173.0749,173.0835,4934.0
2016-11-18 13:30:00,200.75,200.8,200.75,200.77,16765.0,173.0662,173.1093,173.0662,173.0835,16765.0
2016-11-18 13:35:00,200.78,200.84,200.77,200.83,4836.0,173.0921,173.1438,173.0835,173.1352,4836.0
2016-11-18 13:40:00,200.83,200.84,200.77,200.81,18698.0,173.1352,173.1438,173.0835,173.118,18698.0
2016-11-18 13:45:00,200.8,200.86,200.8,200.83,5305.0,173.1093,173.1611,173.1093,173.1352,5305.0
2016-11-18 13:50:00,200.83,200.85,200.79,200.79,8157.0,173.1352,173.1525,173.1007,173.1007,8157.0
2016-11-18 13:55:00,200.78,200.81,200.71,200.71,19347.0,173.0921,173.118,173.0318,173.0318,19347.0
2016-11-18 14:00:00,200.74,200.77,200.67,200.69,11126.0,173.0576,173.0835,172.9973,173.0145,11126.0
2016-11-18 14:05:00,200.7,200.72,200.66,200.67,8497.0,173.0231,173.0404,172.9887,172.9973,8497.0
2016-11-18 14:10:00,200.67,200.71,200.64,200.65,27869.0,172.9973,173.0318,172.9714,172.98,27869.0
2016-11-18 14:15:00,200.67,200.71,200.65,200.68,29068.0,172.9973,173.0318,172.98,173.0059,29068.0
2016-11-18 14:20:00,200.68,200.7,200.64,200.69,27931.0,173.0059,173.0231,172.9714,173.0145,27931.0
2016-11-18 14:25:00,200.68,200.73,200.6,200.62,11681.0,173.0059,173.049,172.9369,172.9542,11681.0
2016-11-18 14:30:00,200.6,200.64,200.58,200.59,10804.0,172.9369,172.9714,172.9197,172.9283,10804.0
2016-11-18 14:35:00,200.6,200.65,200.59,200.63,11216.0,172.9369,172.98,172.9283,172.9628,11216.0
2016-11-18 14:40:00,200.63,200.72,200.63,200.72,7034.0,172.9628,173.0404,172.9628,173.0404,7034.0
2016-11-18 14:45:00,200.7,200.7,200.67,200.69,11221.0,173.0231,173.0231,172.9973,173.0145,11221.0
2016-11-18 14:50:00,200.69,200.69,200.65,200.67,7457.0,173.0145,173.0145,172.98,172.9973,7457.0
2016-11-18 14:55:00,200.67,200.67,200.62,200.62,10736.0,172.9973,172.9973,172.9542,172.9542,10736.0
2016-11-18 15:00:00,200.63,200.71,200.63,200.68,46453.0,172.9628,173.0318,172.9628,173.0059,46453.0
2016-11-18 15:05:00,200.69,200.7,200.58,200.65,20808.0,173.0145,173.0231,172.9197,172.98,20808.0
2016-11-18 15:10:00,200.65,200.71,200.65,200.7,8612.0,172.98,173.0318,172.98,173.0231,8612.0
2016-11-18 15:15:00,200.7,200.81,200.69,200.8,21077.0,173.0231,173.118,173.0145,173.1093,21077.0
2016-11-18 15:20:00,200.8,200.85,200.77,200.8,14309.0,173.1093,173.1525,173.0835,173.1093,14309.0
2016-11-18 15:25:00,200.8,200.88,200.78,200.85,45027.0,173.1093,173.1783,173.0921,173.1525,45027.0
2016-11-18 15:30:00,200.85,200.89,200.79,200.8,15377.0,173.1525,173.1869,173.1007,173.1093,15377.0
2016-11-18 15:35:00,200.8,200.86,200.78,200.79,14104.0,173.1093,173.1611,173.0921,173.1007,14104.0
2016-11-18 15:40:00,200.81,200.89,200.81,200.85,15939.0,173.118,173.1869,173.118,173.1525,15939.0
2016-11-18 15:45:00,200.84,200.85,200.78,200.8,42932.0,173.1438,173.1525,173.0921,173.1093,42932.0
2016-11-18 15:50:00,200.79,200.8,200.64,200.64,19329.0,173.1007,173.1093,172.9714,172.9714,19329.0
2016-11-18 15:55:00,200.63,200.69,200.44,200.64,101837.0,172.9628,173.0145,172.799,172.9714,101837.0
2016-11-21 09:30:00,201.25,201.47,201.24,201.42,103858.0,173.4973,173.687,173.4887,173.6438,103858.0
2016-11-21 09:35:00,201.45,201.55,201.45,201.48,40146.0,173.6697,173.7559,173.6697,173.6956,40146.0
2016-11-21 09:40:00,201.52,201.6,201.5,201.54,8181.0,173.7301,173.799,173.7128,173.7473,8181.0
2016-11-21 09:45:00,201.56,201.68,201.56,201.6,22771.0,173.7645,173.868,173.7645,173.799,22771.0
2016-11-21 09:50:00,201.6,201.64,201.55,201.63,8471.0,173.799,173.8335,173.7559,173.8249,8471.0
2016-11-21 09:55:00,201.66,201.66,201.56,201.63,11901.0,173.8508,173.8508,173.7645,173.8249,11901.0
2016-11-21 10:00:00,201.63,201.65,201.53,201.59,15742.0,173.8249,173.8421,173.7387,173.7904,15742.0
2016-11-21 10:05:00,201.55,201.55,201.48,201.49,6783.0,173.7559,173.7559,173.6956,173.7042,6783.0
2016-11-21 10:10:00,201.5,201.56,201.48,201.51,16982.0,173.7128,173.7645,173.6956,173.7214,16982.0
2016-11-21 10:15:00,201.51,201.51,201.41,201.44,21022.0,173.7214,173.7214,173.6352,173.6611,21022.0
2016-11-21 10:20:00,201.44,201.45,201.38,201.4,19352.0,173.6611,173.6697,173.6094,173.6266,19352.0
2016-11-21 10:25:00,201.38,201.4,201.11,201.26,21304.0,173.6094,173.6266,173.3766,173.5059,21304.0
2016-11-21 10:30:00,201.23,201.37,201.23,201.35,25217.0,173.48,173.6007,173.48,173.5835,25217.0
2016-11-21 10:35:00,201.32,201.35,201.3,201.33,9042.0,173.5576,173.5835,173.5404,173.5663,9042.0
2016-11-21 10:40:00,201.31,201.4,201.29,201.4,14999.0,173.549,173.6266,173.5318,173.6266,14999.0
2016-11-21 10:45:00,201.42,201.42,201.37,201.42,11497.0,173.6438,173.6438,173.6007,173.6438,11497.0
2016-11-21 10:50:00,201.43,201.46,201.39,201.45,22956.0,173.6525,173.6783,173.618,173.6697,22956.0
2016-11-21 10:55:00,201.46,201.47,201.41,201.43,16710.0,173.6783,173.687,173.6352,173.6525,16710.0
2016-11-21 11:00:00,201.45,201.51,201.38,201.42,15178.0,173.6697,173.7214,173.6094,173.6438,15178.0
2016-11-21 11:05:00,201.42,201.49,201.42,201.48,17560.0,173.6438,173.7042,173.6438,173.6956,17560.0
2016-11-21 11:10:00,201.5,201.68,201.49,201.59,20503.0,173.7128,173.868,173.7042,173.7904,20503.0
2016-11-21 11:15:00,201.62,201.67,201.62,201.65,12564.0,173.8163,173.8594,173.8163,173.8421,12564.0
2016-11-21 11:20:00,201.65,201.66,201.58,201.6,33790.0,173.8421,173.8508,173.7818,173.799,33790.0
2016-11-21 11:25:00,201.61,201.63,201.56,201.56,19994.0,173.8076,173.8249,173.7645,173.7645,19994.0
2016-11-21 11:30:00,201.58,201.64,201.56,201.62,12660.0,173.7818,173.8335,173.7645,173.8163,12660.0
2016-11-21 11:35:00,201.64,201.67,201.6,201.62,13856.0,173.8335,173.8594,173.799,173.8163,13856.0
2016-11-21 11:40:00,201.62,201.66,201.61,201.66,9275.0,173.8163,173.8508,173.8076,173.8508,9275.0
2016-11-21 11:45:00,201.67,201.71,201.64,201.67,12031.0,173.8594,173.8939,173.8335,173.8594,12031.0
2016-11-21 11:50:00,201.66,201.69,201.63,201.67,26777.0,173.8508,173.8766,173.8249,173.8594,26777.0
2016-11-21 11:55:00,201.65,201.72,201.64,201.71,18158.0,173.8421,173.9025,173.8335,173.8939,18158.0
2016-11-21 12:00:00,201.7,201.74,201.65,201.65,10358.0,173.8852,173.9197,173.8421,173.8421,10358.0
2016-11-21 12:05:00,201.66,201.73,201.65,201.73,10098.0,173.8508,173.9111,173.8421,173.9111,10098.0
2016-11-21 12:10:00,201.72,201.73,201.63,201.63,8711.0,173.9025,173.9111,173.8249,173.8249,8711.0
2016-11-21 12:15:00,201.64,201.67,201.61,201.67,52837.0,173.8335,173.8594,173.8076,173.8594,52837.0
2016-11-21 12:20:00,201.67,201.67,201.63,201.66,11019.0,173.8594,173.8594,173.8249,173.8508,11019.0
2016-11-21 12:25:00,201.66,201.72,201.65,201.72,9356.0,173.8508,173.9025,173.8421,173.9025,9356.0
2016-11-21 12:30:00,201.71,201.77,201.71,201.72,24586.0,173.8939,173.9456,173.8939,173.9025,24586.0
2016-11-21 12:35:00,201.72,201.81,201.72,201.81,17773.0,173.9025,173.9801,173.9025,173.9801,17773.0
2016-11-21 12:40:00,201.82,201.99,201.82,201.94,34923.0,173.9887,174.1352,173.9887,174.0921,34923.0
2016-11-21 12:45:00,201.97,201.99,201.92,201.95,11957.0,174.118,174.1352,174.0749,174.1008,11957.0
2016-11-21 12:50:00,201.96,201.99,201.93,201.97,11510.0,174.1094,174.1352,174.0835,174.118,11510.0
2016-11-21 12:55:00,201.97,201.97,201.92,201.95,7399.0,174.118,174.118,174.0749,174.1008,7399.0
2016-11-21 13:00:00,201.93,201.98,201.93,201.98,9338.0,174.0835,174.1266,174.0835,174.1266,9338.0
2016-11-21 13:05:00,201.98,202.04,201.95,202.03,16340.0,174.1266,174.1783,174.1008,174.1697,16340.0
2016-11-21 13:10:00,202.03,202.03,201.95,201.97,14335.0,174.1697,174.1697,174.1008,174.118,14335.0
2016-11-21 13:15:00,201.97,202.01,201.96,202.0,15731.0,174.118,174.1525,174.1094,174.1439,15731.0
2016-11-21 13:20:00,202.0,202.01,201.93,201.96,18104.0,174.1439,174.1525,174.0835,174.1094,18104.0
2016-11-21 13:25:00,201.95,201.98,201.92,201.96,11261.0,174.1008,174.1266,174.0749,174.1094,11261.0
2016-11-21 13:30:00,201.95,201.98,201.91,201.93,13943.0,174.1008,174.1266,174.0663,174.0835,13943.0
2016-11-21 13:35:00,201.92,201.96,201.91,201.95,16109.0,174.0749,174.1094,174.0663,174.1008,16109.0
2016-11-21 13:40:00,201.95,201.97,201.94,201.97,38853.0,174.1008,174.118,174.0921,174.118,38853.0
2016-11-21 13:45:00,201.97,201.99,201.95,201.97,14727.0,174.118,174.1352,174.1008,174.118,14727.0
2016-11-21 13:50:00,201.96,201.97,201.95,201.97,18695.0,174.1094,174.118,174.1008,174.118,18695.0
2016-11-21 13:55:00,201.97,202.0,201.93,201.94,20912.0,174.118,174.1439,174.0835,174.0921,20912.0
2016-11-21 14:00:00,201.93,201.93,201.88,201.9,15791.0,174.0835,174.0835,174.0404,174.0577,15791.0
2016-11-21 14:05:00,201.9,201.94,201.84,201.85,14588.0,174.0577,174.0921,174.0059,174.0145,14588.0
2016-11-21 14:10:00,201.85,201.86,201.82,201.86,15032.0,174.0145,174.0232,173.9887,174.0232,15032.0
2016-11-21 14:15:00,201.86,201.88,201.83,201.87,17623.0,174.0232,174.0404,173.9973,174.0318,17623.0
2016-11-21 14:20:00,201.88,201.89,201.86,201.87,15330.0,174.0404,174.049,174.0232,174.0318,15330.0
2016-11-21 14:25:00,201.87,201.91,201.86,201.87,20734.0,174.0318,174.0663,174.0232,174.0318,20734.0
2016-11-21 14:30:00,201.86,201.94,201.86,201.9,19386.0,174.0232,174.0921,174.0232,174.0577,19386.0
2016-11-21 14:35:00,201.9,201.92,201.85,201.87,19578.0,174.0577,174.0749,174.0145,174.0318,19578.0
2016-11-21 14:40:00,201.87,201.87,201.8,201.81,24035.0,174.0318,174.0318,173.9714,173.9801,24035.0
2016-11-21 14:45:00,201.81,201.93,201.8,201.93,41571.0,173.9801,174.0835,173.9714,174.0835,41571.0
2016-11-21 14:50:00,201.93,201.94,201.89,201.92,21113.0,174.0835,174.0921,174.049,174.0749,21113.0
2016-11-21 14:55:00,201.92,201.92,201.83,201.83,27039.0,174.0749,174.0749,173.9973,173.9973,27039.0
2016-11-21 15:00:00,201.83,201.87,201.8,201.86,20375.0,173.9973,174.0318,173.9714,174.0232,20375.0
2016-11-21 15:05:00,201.86,201.92,201.84,201.89,23555.0,174.0232,174.0749,174.0059,174.049,23555.0
2016-11-21 15:10:00,201.89,201.92,201.87,201.92,26997.0,174.049,174.0749,174.0318,174.0749,26997.0
2016-11-21 15:15:00,201.92,201.93,201.86,201.89,29677.0,174.0749,174.0835,174.0232,174.049,29677.0
2016-11-21 15:20:00,201.88,201.89,201.81,201.86,27309.0,174.0404,174.049,173.9801,174.0232,27309.0
2016-11-21 15:25:00,201.85,201.9,201.84,201.89,17315.0,174.0145,174.0577,174.0059,174.049,17315.0
2016-11-21 15:30:00,201.89,201.91,201.86,201.88,17093.0,174.049,174.0663,174.0232,174.0404,17093.0
2016-11-21 15:35:00,201.9,201.93,201.87,201.93,17707.0,174.0577,174.0835,174.0318,174.0835,17707.0
2016-11-21 15:40:00,201.91,201.92,201.86,201.89,31311.0,174.0663,174.0749,174.0232,174.049,31311.0
2016-11-21 15:45:00,201.89,202.0,201.88,202.0,33905.0,174.049,174.1439,174.0404,174.1439,33905.0
2016-11-21 15:50:00,201.98,202.15,201.94,202.1,47300.0,174.1266,174.2732,174.0921,174.2301,47300.0
2016-11-21 15:55:00,202.11,202.18,202.07,202.11,77112.0,174.2387,174.299,174.2042,174.2387,77112.0
2016-11-22 09:30:00,202.51,202.61,202.42,202.56,163045.0,174.5835,174.6697,174.5059,174.6266,163045.0
2016-11-22 09:35:00,202.54,202.59,202.44,202.51,29629.0,174.6094,174.6525,174.5232,174.5835,29629.0
2016-11-22 09:40:00,202.5,202.5,202.37,202.38,62210.0,174.5749,174.5749,174.4628,174.4715,62210.0
2016-11-22 09:45:00,202.39,202.54,202.36,202.52,39744.0,174.4801,174.6094,174.4542,174.5922,39744.0
2016-11-22 09:50:00,202.52,202.53,202.45,202.51,18860.0,174.5922,174.6008,174.5318,174.5835,18860.0
2016-11-22 09:55:00,202.49,202.55,202.47,202.48,22245.0,174.5663,174.618,174.5491,174.5577,22245.0
2016-11-22 10:00:00,202.47,202.51,202.45,202.5,22933.0,174.5491,174.5835,174.5318,174.5749,22933.0
2016-11-22 10:05:00,202.48,202.52,202.46,202.47,19432.0,174.5577,174.5922,174.5404,174.5491,19432.0
2016-11-22 10:10:00,202.49,202.55,202.43,202.55,22158.0,174.5663,174.618,174.5146,174.618,22158.0
2016-11-22 10:15:00,202.54,202.61,202.52,202.57,24952.0,174.6094,174.6697,174.5922,174.6353,24952.0
2016-11-22 10:20:00,202.57,202.57,202.46,202.49,40744.0,174.6353,174.6353,174.5404,174.5663,40744.0
2016-11-22 10:25:00,202.47,202.48,202.34,202.39,34910.0,174.5491,174.5577,174.437,174.4801,34910.0
2016-11-22 10:30:00,202.42,202.45,202.39,202.41,16106.0,174.5059,174.5318,174.4801,174.4973,16106.0
2016-11-22 10:35:00,202.4,202.45,202.37,202.41,14396.0,174.4887,174.5318,174.4628,174.4973,14396.0
2016-11-22 10:40:00,202.42,202.43,202.29,202.29,17389.0,174.5059,174.5146,174.3939,174.3939,17389.0
2016-11-22 10:45:00,202.29,202.3,202.14,202.17,27356.0,174.3939,174.4025,174.2646,174.2904,27356.0
2016-11-22 10:50:00,202.18,202.25,202.17,202.23,31111.0,174.299,174.3594,174.2904,174.3421,31111.0
2016-11-22 10:55:00,202.23,202.27,202.2,202.21,20462.0,174.3421,174.3766,174.3163,174.3249,20462.0
2016-11-22 11:00:00,202.21,202.22,202.16,202.19,17629.0,174.3249,174.3335,174.2818,174.3077,17629.0
2016-11-22 11:05:00,202.2,202.26,202.19,202.21,23358.0,174.3163,174.368,174.3077,174.3249,23358.0
2016-11-22 11:10:00,202.19,202.24,202.16,202.16,12354.0,174.3077,174.3508,174.2818,174.2818,12354.0
2016-11-22 11:15:00,202.18,202.22,202.18,202.21,18542.0,174.299,174.3335,174.299,174.3249,18542.0
2016-11-22 11:20:00,202.21,202.23,202.16,202.2,40452.0,174.3249,174.3421,174.2818,174.3163,40452.0
2016-11-22 11:25:00,202.2,202.2,201.98,201.98,805749.0,174.3163,174.3163,174.1266,174.1266,805749.0
2016-11-22 11:30:00,201.97,202.02,201.8,201.84,63961.0,174.118,174.1611,173.9714,174.0059,63961.0
2016-11-22 11:35:00,201.84,201.86,201.78,201.81,13428.0,174.0059,174.0232,173.9542,173.9801,13428.0
2016-11-22 11:40:00,201.86,201.91,201.85,201.89,22557.0,174.0232,174.0663,174.0145,174.049,22557.0
2016-11-22 11:45:00,201.89,201.97,201.89,201.93,6962.0,174.049,174.118,174.049,174.0835,6962.0
2016-11-22 11:50:00,201.93,201.95,201.9,201.93,7477.0,174.0835,174.1008,174.0577,174.0835,7477.0
2016-11-22 11:55:00,201.94,201.95,201.85,201.87,14590.0,174.0921,174.1008,174.0145,174.0318,14590.0
2016-11-22 12:00:00,201.85,201.88,201.78,201.82,8379.0,174.0145,174.0404,173.9542,173.9887,8379.0
2016-11-22 12:05:00,201.77,201.94,201.77,201.91,20377.0,173.9456,174.0921,173.9456,174.0663,20377.0
2016-11-22 12:10:00,201.91,201.92,201.8,201.84,14992.0,174.0663,174.0749,173.9714,174.0059,14992.0
2016-11-22 12:15:00,201.85,201.9,201.85,201.88,8927.0,174.0145,174.0577,174.0145,174.0404,8927.0
2016-11-22 12:20:00,201.9,202.0,201.9,201.99,7323.0,174.0577,174.1439,174.0577,174.1352,7323.0
2016-11-22 12:25:00,201.99,202.06,201.97,202.04,13197.0,174.1352,174.1956,174.118,174.1783,13197.0
2016-11-22 12:30:00,202.06,202.06,202.01,202.05,7157.0,174.1956,174.1956,174.1525,174.187,7157.0
2016-11-22 12:35:00,202.06,202.07,202.02,202.02,13468.0,174.1956,174.2042,174.1611,174.1611,13468.0
2016-11-22 12:40:00,202.06,202.06,202.01,202.02,5133.0,174.1956,174.1956,174.1525,174.1611,5133.0
2016-11-22 12:45:00,202.04,202.08,202.02,202.04,36589.0,174.1783,174.2128,174.1611,174.1783,36589.0
2016-11-22 12:50:00,202.06,202.08,202.05,202.07,2902.0,174.1956,174.2128,174.187,174.2042,2902.0
2016-11-22 12:55:00,202.07,202.1,202.06,202.09,14529.0,174.2042,174.2301,174.1956,174.2215,14529.0
2016-11-22 13:00:00,202.1,202.13,202.08,202.13,7534.0,174.2301,174.2559,174.2128,174.2559,7534.0
2016-11-22 13:05:00,202.13,202.2,202.12,202.16,20562.0,174.2559,174.3163,174.2473,174.2818,20562.0
2016-11-22 13:10:00,202.17,202.18,202.14,202.15,11515.0,174.2904,174.299,174.2646,174.2732,11515.0
2016-11-22 13:15:00,202.14,202.18,202.13,202.15,20716.0,174.2646,174.299,174.2559,174.2732,20716.0
2016-11-22 13:20:00,202.14,202.19,202.13,202.17,10448.0,174.2646,174.3077,174.2559,174.2904,10448.0
2016-11-22 13:25:00,202.2,202.24,202.15,202.17,17778.0,174.3163,174.3508,174.2732,174.2904,17778.0
2016-11-22 13:30:00,202.17,202.23,202.17,202.21,10284.0,174.2904,174.3421,174.2904,174.3249,10284.0
2016-11-22 13:35:00,202.22,202.23,202.16,202.18,9079.0,174.3335,174.3421,174.2818,174.299,9079.0
2016-11-22 13:40:00,202.18,202.2,202.13,202.16,6605.0,174.299,174.3163,174.2559,174.2818,6605.0
2016-11-22 13:45:00,202.17,202.22,202.16,202.19,15469.0,174.2904,174.3335,174.2818,174.3077,15469.0
2016-11-22 13:50:00,202.2,202.22,202.17,202.22,10937.0,174.3163,174.3335,174.2904,174.3335,10937.0
2016-11-22 13:55:00,202.21,202.22,202.13,202.13,4842.0,174.3249,174.3335,174.2559,174.2559,4842.0
2016-11-22 14:00:00,202.14,202.14,202.07,202.08,12268.0,174.2646,174.2646,174.2042,174.2128,12268.0
2016-11-22 14:05:00,202.1,202.13,202.05,202.08,42823.0,174.2301,174.2559,174.187,174.2128,42823.0
2016-11-22 14:10:00,202.1,202.11,202.09,202.09,15729.0,174.2301,174.2387,174.2215,174.2215,15729.0
2016-11-22 14:15:00,202.11,202.19,202.1,202.14,12700.0,174.2387,174.3077,174.2301,174.2646,12700.0
2016-11-22 14:20:00,202.12,202.18,202.1,202.13,7192.0,174.2473,174.299,174.2301,174.2559,7192.0
2016-11-22 14:25:00,202.14,202.19,202.12,202.16,11676.0,174.2646,174.3077,174.2473,174.2818,11676.0
2016-11-22 14:30:00,202.17,202.2,202.16,202.19,5129.0,174.2904,174.3163,174.2818,174.3077,5129.0
2016-11-22 14:35:00,202.2,202.32,202.2,202.31,25687.0,174.3163,174.4197,174.3163,174.4111,25687.0
2016-11-22 14:40:00,202.32,202.42,202.31,202.42,15858.0,174.4197,174.5059,174.4111,174.5059,15858.0
2016-11-22 14:45:00,202.41,202.45,202.39,202.42,12798.0,174.4973,174.5318,174.4801,174.5059,12798.0
2016-11-22 14:50:00,202.41,202.42,202.36,202.41,20418.0,174.4973,174.5059,174.4542,174.4973,20418.0
2016-11-22 14:55:00,202.41,202.42,202.32,202.32,18616.0,174.4973,174.5059,174.4197,174.4197,18616.0
2016-11-22 15:00:00,202.37,202.39,202.32,202.33,64553.0,174.4628,174.4801,174.4197,174.4284,64553.0
2016-11-22 15:05:00,202.33,202.39,202.32,202.35,13711.0,174.4284,174.4801,174.4197,174.4456,13711.0
2016-11-22 15:10:00,202.36,202.38,202.33,202.38,22363.0,174.4542,174.4715,174.4284,174.4715,22363.0
2016-11-22 15:15:00,202.37,202.44,202.35,202.44,7322.0,174.4628,174.5232,174.4456,174.5232,7322.0
2016-11-22 15:20:00,202.44,202.46,202.41,202.42,14623.0,174.5232,174.5404,174.4973,174.5059,14623.0
2016-11-22 15:25:00,202.41,202.44,202.38,202.41,14743.0,174.4973,174.5232,174.4715,174.4973,14743.0
2016-11-22 15:30:00,202.42,202.55,202.42,202.54,9842.0,174.5059,174.618,174.5059,174.6094,9842.0
2016-11-22 15:35:00,202.54,202.55,202.5,202.52,20966.0,174.6094,174.618,174.5749,174.5922,20966.0
2016-11-22 15:40:00,202.52,202.6,202.52,202.6,29718.0,174.5922,174.6611,174.5922,174.6611,29718.0
2016-11-22 15:45:00,202.61,202.66,202.59,202.64,29411.0,174.6697,174.7128,174.6525,174.6956,29411.0
2016-11-22 15:50:00,202.64,202.73,202.62,202.73,91230.0,174.6956,174.7732,174.6784,174.7732,91230.0
2016-11-22 15:55:00,202.72,202.73,202.5,202.5,101986.0,174.7646,174.7732,174.5749,174.5749,101986.0
2016-11-23 09:30:00,202.14,202.18,201.98,202.08,111396.0,174.2646,174.299,174.1266,174.2128,111396.0
2016-11-23 09:35:00,202.11,202.22,201.95,202.01,16573.0,174.2387,174.3335,174.1008,174.1525,16573.0
2016-11-23 09:40:00,202.06,202.06,201.85,201.92,28697.0,174.1956,174.1956,174.0145,174.0749,28697.0
2016-11-23 09:45:00,201.9,201.9,201.77,201.9,31549.0,174.0577,174.0577,173.9456,174.0577,31549.0
2016-11-23 09:50:00,201.89,201.94,201.88,201.92,8649.0,174.049,174.0921,174.0404,174.0749,8649.0
2016-11-23 09:55:00,201.9,201.96,201.87,201.9,40665.0,174.0577,174.1094,174.0318,174.0577,40665.0
2016-11-23 10:00:00,201.94,202.03,201.92,201.99,34653.0,174.0921,174.1697,174.0749,174.1352,34653.0
2016-11-23 10:05:00,202.01,202.18,202.01,202.18,89207.0,174.1525,174.299,174.1525,174.299,89207.0
2016-11-23 10:10:00,202.11,202.12,202.0,202.01,53780.0,174.2387,174.2473,174.1439,174.1525,53780.0
2016-11-23 10:15:00,202.0,202.23,202.0,202.21,10513.0,174.1439,174.3421,174.1439,174.3249,10513.0
2016-11-23 10:20:00,202.2,202.26,202.16,202.18,5976.0,174.3163,174.368,174.2818,174.299,5976.0
2016-11-23 10:25:00,202.24,202.29,202.23,202.25,6751.0,174.3508,174.3939,174.3421,174.3594,6751.0
2016-11-23 10:30:00,202.27,202.43,202.26,202.39,23396.0,174.3766,174.5146,174.368,174.4801,23396.0
2016-11-23 10:35:00,202.37,202.37,202.16,202.18,43014.0,174.4628,174.4628,174.2818,174.299,43014.0
2016-11-23 10:40:00,202.17,202.26,202.15,202.22,14786.0,174.2904,174.368,174.2732,174.3335,14786.0
2016-11-23 10:45:00,202.23,202.28,202.2,202.22,7070.0,174.3421,174.3853,174.3163,174.3335,7070.0
2016-11-23 10:50:00,202.2,202.23,202.17,202.18,39412.0,174.3163,174.3421,174.2904,174.299,39412.0
2016-11-23 10:55:00,202.18,202.28,202.17,202.27,58996.0,174.299,174.3853,174.2904,174.3766,58996.0
2016-11-23 11:00:00,202.28,202.34,202.22,202.24,9370.0,174.3853,174.437,174.3335,174.3508,9370.0
2016-11-23 11:05:00,202.21,202.21,202.12,202.12,14552.0,174.3249,174.3249,174.2473,174.2473,14552.0
2016-11-23 11:10:00,202.12,202.15,202.06,202.15,29061.0,174.2473,174.2732,174.1956,174.2732,29061.0
2016-11-23 11:15:00,202.13,202.16,202.04,202.06,12005.0,174.2559,174.2818,174.1783,174.1956,12005.0
2016-11-23 11:20:00,202.03,202.06,202.0,202.05,8414.0,174.1697,174.1956,174.1439,174.187,8414.0
2016-11-23 11:25:00,202.03,202.08,202.03,202.04,3955.0,174.1697,174.2128,174.1697,174.1783,3955.0
2016-11-23 11:30:00,202.05,202.11,202.02,202.11,15416.0,174.187,174.2387,174.1611,174.2387,15416.0
2016-11-23 11:35:00,202.09,202.12,202.02,202.11,8695.0,174.2215,174.2473,174.1611,174.2387,8695.0
2016-11-23 11:40:00,202.12,202.14,202.1,202.13,10793.0,174.2473,174.2646,174.2301,174.2559,10793.0
2016-11-23 11:45:00,202.14,202.15,202.08,202.12,7802.0,174.2646,174.2732,174.2128,174.2473,7802.0
2016-11-23 11:50:00,202.12,202.17,202.12,202.17,3441.0,174.2473,174.2904,174.2473,174.2904,3441.0
2016-11-23 11:55:00,202.19,202.31,202.19,202.31,49571.0,174.3077,174.4111,174.3077,174.4111,49571.0
2016-11-23 12:00:00,202.32,202.39,202.28,202.28,19767.0,174.4197,174.4801,174.3853,174.3853,19767.0
2016-11-23 12:05:00,202.3,202.34,202.27,202.31,7783.0,174.4025,174.437,174.3766,174.4111,7783.0
2016-11-23 12:10:00,202.33,202.34,202.29,202.29,17469.0,174.4284,174.437,174.3939,174.3939,17469.0
2016-11-23 12:15:00,202.31,202.4,202.3,202.35,9751.0,174.4111,174.4887,174.4025,174.4456,9751.0
2016-11-23 12:20:00,202.32,202.35,202.3,202.33,3519.0,174.4197,174.4456,174.4025,174.4284,3519.0
2016-11-23 12:25:00,202.35,202.37,202.33,202.36,2431.0,174.4456,174.4628,174.4284,174.4542,2431.0
2016-11-23 12:30:00,202.37,202.39,202.32,202.33,5722.0,174.4628,174.4801,174.4197,174.4284,5722.0
2016-11-23 12:35:00,202.33,202.39,202.3,202.36,7559.0,174.4284,174.4801,174.4025,174.4542,7559.0
2016-11-23 12:40:00,202.34,202.48,202.33,202.47,11886.0,174.437,174.5577,174.4284,174.5491,11886.0
2016-11-23 12:45:00,202.5,202.57,202.48,202.48,5463.0,174.5749,174.6353,174.5577,174.5577,5463.0
2016-11-23 12:50:00,202.48,202.51,202.43,202.44,5310.0,174.5577,174.5835,174.5146,174.5232,5310.0
2016-11-23 12:55:00,202.44,202.45,202.39,202.45,3672.0,174.5232,174.5318,174.4801,174.5318,3672.0
2016-11-23 13:00:00,202.45,202.47,202.43,202.44,3438.0,174.5318,174.5491,174.5146,174.5232,3438.0
2016-11-23 13:05:00,202.41,202.46,202.41,202.45,5033.0,174.4973,174.5404,174.4973,174.5318,5033.0
2016-11-23 13:10:00,202.44,202.49,202.44,202.46,14185.0,174.5232,174.5663,174.5232,174.5404,14185.0
2016-11-23 13:15:00,202.49,202.51,202.47,202.51,1225.0,174.5663,174.5835,174.5491,174.5835,1225.0
2016-11-23 13:20:00,202.49,202.51,202.44,202.45,22460.0,174.5663,174.5835,174.5232,174.5318,22460.0
2016-11-23 13:25:00,202.45,202.49,202.39,202.41,16068.0,174.5318,174.5663,174.4801,174.4973,16068.0
2016-11-23 13:30:00,202.41,202.46,202.4,202.46,3436.0,174.4973,174.5404,174.4887,174.5404,3436.0
2016-11-23 13:35:00,202.47,202.49,202.44,202.46,5148.0,174.5491,174.5663,174.5232,174.5404,5148.0
2016-11-23 13:40:00,202.44,202.54,202.44,202.46,6072.0,174.5232,174.6094,174.5232,174.5404,6072.0
2016-11-23 13:45:00,202.46,202.46,202.39,202.42,10742.0,174.5404,174.5404,174.4801,174.5059,10742.0
2016-11-23 13:50:00,202.42,202.42,202.38,202.4,2601.0,174.5059,174.5059,174.4715,174.4887,2601.0
2016-11-23 13:55:00,202.39,202.4,202.33,202.34,9688.0,174.4801,174.4887,174.4284,174.437,9688.0
2016-11-23 14:00:00,202.36,202.53,202.36,202.47,12094.0,174.4542,174.6008,174.4542,174.5491,12094.0
2016-11-23 14:05:00,202.46,202.53,202.44,202.45,34140.0,174.5404,174.6008,174.5232,174.5318,34140.0
2016-11-23 14:10:00,202.46,202.5,202.4,202.48,7063.0,174.5404,174.5749,174.4887,174.5577,7063.0
2016-11-23 14:15:00,202.49,202.55,202.44,202.44,8775.0,174.5663,174.618,174.5232,174.5232,8775.0
2016-11-23 14:20:00,202.44,202.51,202.42,202.44,4681.0,174.5232,174.5835,174.5059,174.5232,4681.0
2016-11-23 14:25:00,202.47,202.51,202.45,202.5,7754.0,174.5491,174.5835,174.5318,174.5749,7754.0
2016-11-23 14:30:00,202.49,202.58,202.49,202.58,7637.0,174.5663,174.6439,174.5663,174.6439,7637.0
2016-11-23 14:35:00,202.54,202.55,202.36,202.4,33914.0,174.6094,174.618,174.4542,174.4887,33914.0
2016-11-23 14:40:00,202.4,202.46,202.37,202.45,19869.0,174.4887,174.5404,174.4628,174.5318,19869.0
2016-11-23 14:45:00,202.46,202.51,202.45,202.5,4234.0,174.5404,174.5835,174.5318,174.5749,4234.0
2016-11-23 14:50:00,202.49,202.49,202.42,202.44,3614.0,174.5663,174.5663,174.5059,174.5232,3614.0
2016-11-23 14:55:00,202.43,202.45,202.4,202.45,5892.0,174.5146,174.5318,174.4887,174.5318,5892.0
2016-11-23 15:00:00,202.46,202.49,202.45,202.49,8583.0,174.5404,174.5663,174.5318,174.5663,8583.0
2016-11-23 15:05:00,202.48,202.51,202.43,202.51,18288.0,174.5577,174.5835,174.5146,174.5835,18288.0
2016-11-23 15:10:00,202.5,202.52,202.44,202.49,14491.0,174.5749,174.5922,174.5232,174.5663,14491.0
2016-11-23 15:15:00,202.49,202.51,202.44,202.46,7733.0,174.5663,174.5835,174.5232,174.5404,7733.0
2016-11-23 15:20:00,202.47,202.48,202.43,202.48,12476.0,174.5491,174.5577,174.5146,174.5577,12476.0
2016-11-23 15:25:00,202.48,202.49,202.44,202.48,14481.0,174.5577,174.5663,174.5232,174.5577,14481.0
2016-11-23 15:30:00,202.5,202.54,202.46,202.51,6340.0,174.5749,174.6094,174.5404,174.5835,6340.0
2016-11-23 15:35:00,202.51,202.62,202.5,202.59,14496.0,174.5835,174.6784,174.5749,174.6525,14496.0
2016-11-23 15:40:00,202.61,202.68,202.6,202.64,16087.0,174.6697,174.7301,174.6611,174.6956,16087.0
2016-11-23 15:45:00,202.66,202.7,202.64,202.64,11027.0,174.7128,174.7473,174.6956,174.6956,11027.0
2016-11-23 15:50:00,202.65,202.7,202.63,202.65,12381.0,174.7042,174.7473,174.687,174.7042,12381.0
2016-11-23 15:55:00,202.64,202.71,202.63,202.68,14007.0,174.6956,174.756,174.687,174.7301,14007.0
2016-11-25 09:30:00,203.08,203.1,202.98,203.03,59503.0,175.0749,175.0922,174.9887,175.0318,59503.0
2016-11-25 09:35:00,203.03,203.05,202.96,203.03,14495.0,175.0318,175.0491,174.9715,175.0318,14495.0
2016-11-25 09:40:00,203.01,203.13,202.99,203.02,16092.0,175.0146,175.118,174.9973,175.0232,16092.0
2016-11-25 09:45:00,203.01,203.13,202.97,203.11,30973.0,175.0146,175.118,174.9801,175.1008,30973.0
2016-11-25 09:50:00,203.08,203.12,203.08,203.12,7547.0,175.0749,175.1094,175.0749,175.1094,7547.0
2016-11-25 09:55:00,203.11,203.19,203.1,203.19,16575.0,175.1008,175.1698,175.0922,175.1698,16575.0
2016-11-25 10:00:00,203.18,203.21,203.1,203.17,15836.0,175.1611,175.187,175.0922,175.1525,15836.0
2016-11-25 10:05:00,203.18,203.2,203.13,203.14,11545.0,175.1611,175.1784,175.118,175.1267,11545.0
2016-11-25 10:10:00,203.16,203.18,203.11,203.13,6694.0,175.1439,175.1611,175.1008,175.118,6694.0
2016-11-25 10:15:00,203.12,203.16,203.09,203.1,7790.0,175.1094,175.1439,175.0836,175.0922,7790.0
2016-11-25 10:20:00,203.11,203.17,203.11,203.14,28324.0,175.1008,175.1525,175.1008,175.1267,28324.0
2016-11-25 10:25:00,203.17,203.2,203.16,203.18,14587.0,175.1525,175.1784,175.1439,175.1611,14587.0
2016-11-25 10:30:00,203.19,203.23,203.15,203.16,13235.0,175.1698,175.2042,175.1353,175.1439,13235.0
2016-11-25 10:35:00,203.16,203.21,203.16,203.19,16367.0,175.1439,175.187,175.1439,175.1698,16367.0
2016-11-25 10:40:00,203.2,203.22,203.13,203.19,38488.0,175.1784,175.1956,175.118,175.1698,38488.0
2016-11-25 10:45:00,203.19,203.23,203.17,203.23,41801.0,175.1698,175.2042,175.1525,175.2042,41801.0
2016-11-25 10:50:00,203.22,203.24,203.18,203.19,35912.0,175.1956,175.2129,175.1611,175.1698,35912.0
2016-11-25 10:55:00,203.2,203.24,203.17,203.18,49379.0,175.1784,175.2129,175.1525,175.1611,49379.0
2016-11-25 11:00:00,203.17,203.2,203.15,203.19,38180.0,175.1525,175.1784,175.1353,175.1698,38180.0
2016-11-25 11:05:00,203.19,203.21,203.17,203.18,34199.0,175.1698,175.187,175.1525,175.1611,34199.0
2016-11-25 11:10:00,203.18,203.21,203.17,203.21,46652.0,175.1611,175.187,175.1525,175.187,46652.0
2016-11-25 11:15:00,203.21,203.23,203.18,203.2,31273.0,175.187,175.2042,175.1611,175.1784,31273.0
2016-11-25 11:20:00,203.19,203.21,203.15,203.19,42802.0,175.1698,175.187,175.1353,175.1698,42802.0
2016-11-25 11:25:00,203.18,203.27,203.17,203.25,34969.0,175.1611,175.2387,175.1525,175.2215,34969.0
2016-11-25 11:30:00,203.25,203.25,203.17,203.17,25137.0,175.2215,175.2215,175.1525,175.1525,25137.0
2016-11-25 11:35:00,203.2,203.22,203.17,203.2,35164.0,175.1784,175.1956,175.1525,175.1784,35164.0
2016-11-25 11:40:00,203.21,203.25,203.2,203.23,39265.0,175.187,175.2215,175.1784,175.2042,39265.0
2016-11-25 11:45:00,203.24,203.25,203.19,203.22,34841.0,175.2129,175.2215,175.1698,175.1956,34841.0
2016-11-25 11:50:00,203.23,203.23,203.18,203.2,54916.0,175.2042,175.2042,175.1611,175.1784,54916.0
2016-11-25 11:55:00,203.2,203.23,203.18,203.22,38938.0,175.1784,175.2042,175.1611,175.1956,38938.0
2016-11-25 12:00:00,203.22,203.26,203.2,203.22,34414.0,175.1956,175.2301,175.1784,175.1956,34414.0
2016-11-25 12:05:00,203.21,203.23,203.2,203.23,35166.0,175.187,175.2042,175.1784,175.2042,35166.0
2016-11-25 12:10:00,203.22,203.23,203.2,203.21,30457.0,175.1956,175.2042,175.1784,175.187,30457.0
2016-11-25 12:15:00,203.21,203.23,203.19,203.23,45377.0,175.187,175.2042,175.1698,175.2042,45377.0
2016-11-25 12:20:00,203.22,203.26,203.22,203.25,36329.0,175.1956,175.2301,175.1956,175.2215,36329.0
2016-11-25 12:25:00,203.26,203.27,203.23,203.24,45078.0,175.2301,175.2387,175.2042,175.2129,45078.0
2016-11-25 12:30:00,203.24,203.25,203.22,203.25,23428.0,175.2129,175.2215,175.1956,175.2215,23428.0
2016-11-25 12:35:00,203.26,203.27,203.23,203.24,31787.0,175.2301,175.2387,175.2042,175.2129,31787.0
2016-11-25 12:40:00,203.23,203.26,203.22,203.24,10961.0,175.2042,175.2301,175.1956,175.2129,10961.0
2016-11-25 12:45:00,203.26,203.27,203.22,203.25,16194.0,175.2301,175.2387,175.1956,175.2215,16194.0
2016-11-25 12:50:00,203.25,203.32,203.23,203.3,25515.0,175.2215,175.2818,175.2042,175.2646,25515.0
2016-11-25 12:55:00,203.3,203.42,203.3,203.42,45462.0,175.2646,175.368,175.2646,175.368,45462.0
2016-11-28 09:30:00,203.07,203.22,202.97,203.2,104090.0,175.0663,175.1956,174.9801,175.1784,104090.0
2016-11-28 09:35:00,203.21,203.23,203.05,203.16,53241.0,175.187,175.2042,175.0491,175.1439,53241.0
2016-11-28 09:40:00,203.16,203.21,202.93,202.98,25028.0,175.1439,175.187,174.9456,174.9887,25028.0
2016-11-28 09:45:00,202.98,203.06,202.94,203.05,26346.0,174.9887,175.0577,174.9542,175.0491,26346.0
2016-11-28 09:50:00,203.05,203.13,202.95,203.12,22703.0,175.0491,175.118,174.9629,175.1094,22703.0
2016-11-28 09:55:00,203.13,203.17,203.06,203.11,31380.0,175.118,175.1525,175.0577,175.1008,31380.0
2016-11-28 10:00:00,203.12,203.14,203.01,203.14,13878.0,175.1094,175.1267,175.0146,175.1267,13878.0
2016-11-28 10:05:00,203.07,203.16,203.06,203.16,6585.0,175.0663,175.1439,175.0577,175.1439,6585.0
2016-11-28 10:10:00,203.16,203.18,203.12,203.13,6593.0,175.1439,175.1611,175.1094,175.118,6593.0
2016-11-28 10:15:00,203.12,203.13,202.99,203.02,16519.0,175.1094,175.118,174.9973,175.0232,16519.0
2016-11-28 10:20:00,203.01,203.04,202.98,203.01,10276.0,175.0146,175.0404,174.9887,175.0146,10276.0
2016-11-28 10:25:00,203.0,203.08,202.96,203.08,18300.0,175.006,175.0749,174.9715,175.0749,18300.0
2016-11-28 10:30:00,203.1,203.37,203.09,203.21,22632.0,175.0922,175.3249,175.0836,175.187,22632.0
2016-11-28 10:35:00,203.17,203.17,203.07,203.07,6706.0,175.1525,175.1525,175.0663,175.0663,6706.0
2016-11-28 10:40:00,203.1,203.1,202.85,202.86,23105.0,175.0922,175.0922,174.8766,174.8853,23105.0
2016-11-28 10:45:00,202.81,202.88,202.79,202.88,11276.0,174.8422,174.9025,174.8249,174.9025,11276.0
2016-11-28 10:50:00,202.85,202.86,202.78,202.84,11977.0,174.8766,174.8853,174.8163,174.868,11977.0
2016-11-28 10:55:00,202.81,202.81,202.67,202.68,13974.0,174.8422,174.8422,174.7215,174.7301,13974.0
2016-11-28 11:00:00,202.67,202.76,202.65,202.75,90895.0,174.7215,174.7991,174.7042,174.7904,90895.0
2016-11-28 11:05:00,202.76,202.77,202.66,202.69,9245.0,174.7991,174.8077,174.7128,174.7387,9245.0
2016-11-28 11:10:00,202.69,202.71,202.62,202.68,20300.0,174.7387,174.756,174.6784,174.7301,20300.0
2016-11-28 11:15:00,202.65,202.79,202.64,202.76,23325.0,174.7042,174.8249,174.6956,174.7991,23325.0
2016-11-28 11:20:00,202.73,202.78,202.66,202.78,16604.0,174.7732,174.8163,174.7128,174.8163,16604.0
2016-11-28 11:25:00,202.8,202.89,202.75,202.8,11001.0,174.8335,174.9111,174.7904,174.8335,11001.0
2016-11-28 11:30:00,202.81,202.9,202.81,202.85,17866.0,174.8422,174.9198,174.8422,174.8766,17866.0
2016-11-28 11:35:00,202.87,202.91,202.8,202.81,16247.0,174.8939,174.9284,174.8335,174.8422,16247.0
2016-11-28 11:40:00,202.83,202.85,202.76,202.8,14094.0,174.8594,174.8766,174.7991,174.8335,14094.0
2016-11-28 11:45:00,202.78,202.85,202.7,202.73,19469.0,174.8163,174.8766,174.7473,174.7732,19469.0
2016-11-28 11:50:00,202.74,202.79,202.7,202.74,12439.0,174.7818,174.8249,174.7473,174.7818,12439.0
2016-11-28 11:55:00,202.74,202.88,202.72,202.88,21888.0,174.7818,174.9025,174.7646,174.9025,21888.0
2016-11-28 12:00:00,202.9,203.0,202.9,202.96,31212.0,174.9198,175.006,174.9198,174.9715,31212.0
2016-11-28 12:05:00,202.97,203.06,202.96,202.98,16688.0,174.9801,175.0577,174.9715,174.9887,16688.0
2016-11-28 12:10:00,202.98,202.98,202.93,202.95,4556.0,174.9887,174.9887,174.9456,174.9629,4556.0
2016-11-28 12:15:00,202.96,203.0,202.94,203.0,7007.0,174.9715,175.006,174.9542,175.006,7007.0
2016-11-28 12:20:00,203.0,203.04,202.99,203.0,10618.0,175.006,175.0404,174.9973,175.006,10618.0
2016-11-28 12:25:00,203.0,203.04,202.96,203.03,10399.0,175.006,175.0404,174.9715,175.0318,10399.0
2016-11-28 12:30:00,203.03,203.27,203.03,203.21,13778.0,175.0318,175.2387,175.0318,175.187,13778.0
2016-11-28 12:35:00,203.2,203.2,203.1,203.1,7958.0,175.1784,175.1784,175.0922,175.0922,7958.0
2016-11-28 12:40:00,203.12,203.14,203.04,203.06,14845.0,175.1094,175.1267,175.0404,175.0577,14845.0
2016-11-28 12:45:00,203.05,203.08,203.02,203.08,12338.0,175.0491,175.0749,175.0232,175.0749,12338.0
2016-11-28 12:50:00,203.11,203.12,203.06,203.07,7367.0,175.1008,175.1094,175.0577,175.0663,7367.0
2016-11-28 12:55:00,203.08,203.14,203.06,203.11,10201.0,175.0749,175.1267,175.0577,175.1008,10201.0
2016-11-28 13:00:00,203.11,203.11,203.01,203.02,9870.0,175.1008,175.1008,175.0146,175.0232,9870.0
2016-11-28 13:05:00,203.0,203.04,202.98,203.03,8677.0,175.006,175.0404,174.9887,175.0318,8677.0
2016-11-28 13:10:00,203.0,203.03,202.99,203.02,10949.0,175.006,175.0318,174.9973,175.0232,10949.0
2016-11-28 13:15:00,203.02,203.03,202.99,203.01,5425.0,175.0232,175.0318,174.9973,175.0146,5425.0
2016-11-28 13:20:00,203.0,203.07,202.97,202.97,25544.0,175.006,175.0663,174.9801,174.9801,25544.0
2016-11-28 13:25:00,202.97,203.0,202.96,203.0,10774.0,174.9801,175.006,174.9715,175.006,10774.0
2016-11-28 13:30:00,203.0,203.02,202.96,203.02,14679.0,175.006,175.0232,174.9715,175.0232,14679.0
2016-11-28 13:35:00,203.02,203.08,203.02,203.04,10206.0,175.0232,175.0749,175.0232,175.0404,10206.0
2016-11-28 13:40:00,203.04,203.07,203.03,203.05,7934.0,175.0404,175.0663,175.0318,175.0491,7934.0
2016-11-28 13:45:00,203.04,203.05,203.01,203.05,8806.0,175.0404,175.0491,175.0146,175.0491,8806.0
2016-11-28 13:50:00,203.06,203.07,203.02,203.02,5370.0,175.0577,175.0663,175.0232,175.0232,5370.0
2016-11-28 13:55:00,203.02,203.07,203.01,203.01,11593.0,175.0232,175.0663,175.0146,175.0146,11593.0
2016-11-28 14:00:00,203.01,203.06,203.01,203.06,17502.0,175.0146,175.0577,175.0146,175.0577,17502.0
2016-11-28 14:05:00,203.06,203.14,203.05,203.08,33475.0,175.0577,175.1267,175.0491,175.0749,33475.0
2016-11-28 14:10:00,203.08,203.08,203.04,203.05,10516.0,175.0749,175.0749,175.0404,175.0491,10516.0
2016-11-28 14:15:00,203.05,203.09,203.02,203.04,19165.0,175.0491,175.0836,175.0232,175.0404,19165.0
2016-11-28 14:20:00,203.05,203.05,202.95,202.99,30435.0,175.0491,175.0491,174.9629,174.9973,30435.0
2016-11-28 14:25:00,202.99,203.01,202.92,202.93,14034.0,174.9973,175.0146,174.937,174.9456,14034.0
2016-11-28 14:30:00,202.91,202.96,202.88,202.94,28398.0,174.9284,174.9715,174.9025,174.9542,28398.0
2016-11-28 14:35:00,202.94,202.99,202.92,202.95,17061.0,174.9542,174.9973,174.937,174.9629,17061.0
2016-11-28 14:40:00,202.96,202.98,202.86,202.89,23288.0,174.9715,174.9887,174.8853,174.9111,23288.0
2016-11-28 14:45:00,202.89,202.92,202.87,202.88,17295.0,174.9111,174.937,174.8939,174.9025,17295.0
2016-11-28 14:50:00,202.85,202.85,202.81,202.85,11143.0,174.8766,174.8766,174.8422,174.8766,11143.0
2016-11-28 14:55:00,202.87,202.88,202.84,202.87,22865.0,174.8939,174.9025,174.868,174.8939,22865.0
2016-11-28 15:00:00,202.89,202.89,202.81,202.86,28016.0,174.9111,174.9111,174.8422,174.8853,28016.0
2016-11-28 15:05:00,202.86,202.87,202.82,202.84,22591.0,174.8853,174.8939,174.8508,174.868,22591.0
2016-11-28 15:10:00,202.85,202.89,202.79,202.87,14532.0,174.8766,174.9111,174.8249,174.8939,14532.0
2016-11-28 15:15:00,202.86,202.88,202.8,202.86,9241.0,174.8853,174.9025,174.8335,174.8853,9241.0
2016-11-28 15:20:00,202.86,202.86,202.72,202.75,23931.0,174.8853,174.8853,174.7646,174.7904,23931.0
2016-11-28 15:25:00,202.76,202.76,202.54,202.56,36079.0,174.7991,174.7991,174.6094,174.6266,36079.0
2016-11-28 15:30:00,202.55,202.64,202.55,202.59,19631.0,174.618,174.6956,174.618,174.6525,19631.0
2016-11-28 15:35:00,202.6,202.63,202.55,202.56,15423.0,174.6611,174.687,174.618,174.6266,15423.0
2016-11-28 15:40:00,202.56,202.58,202.43,202.43,38704.0,174.6266,174.6439,174.5146,174.5146,38704.0
2016-11-28 15:45:00,202.43,202.52,202.39,202.42,60307.0,174.5146,174.5922,174.4801,174.5059,60307.0
2016-11-28 15:50:00,202.4,202.48,202.34,202.46,33756.0,174.4887,174.5577,174.437,174.5404,33756.0
2016-11-28 15:55:00,202.46,202.57,202.39,202.51,127215.0,174.5404,174.6353,174.4801,174.5835,127215.0
2016-11-29 09:30:00,202.5,202.64,202.41,202.61,48334.0,174.5749,174.6956,174.4973,174.6697,48334.0
2016-11-29 09:35:00,202.62,202.72,202.57,202.72,24711.0,174.6784,174.7646,174.6353,174.7646,24711.0
2016-11-29 09:40:00,202.67,202.68,202.51,202.51,22893.0,174.7215,174.7301,174.5835,174.5835,22893.0
2016-11-29 09:45:00,202.51,202.54,202.2,202.2,51182.0,174.5835,174.6094,174.3163,174.3163,51182.0
2016-11-29 09:50:00,202.22,202.32,202.17,202.29,31195.0,174.3335,174.4197,174.2904,174.3939,31195.0
2016-11-29 09:55:00,202.27,202.38,202.25,202.3,10673.0,174.3766,174.4715,174.3594,174.4025,10673.0
2016-11-29 10:00:00,202.3,202.45,202.3,202.36,29945.0,174.4025,174.5318,174.4025,174.4542,29945.0
2016-11-29 10:05:00,202.38,202.52,202.33,202.46,35890.0,174.4715,174.5922,174.4284,174.5404,35890.0
2016-11-29 10:10:00,202.47,202.57,202.47,202.54,21138.0,174.5491,174.6353,174.5491,174.6094,21138.0
2016-11-29 10:15:00,202.5,202.56,202.46,202.55,48831.0,174.5749,174.6266,174.5404,174.618,48831.0
2016-11-29 10:20:00,202.56,202.65,202.56,202.65,8569.0,174.6266,174.7042,174.6266,174.7042,8569.0
2016-11-29 10:25:00,202.62,202.66,202.53,202.54,11681.0,174.6784,174.7128,174.6008,174.6094,11681.0
2016-11-29 10:30:00,202.55,202.71,202.55,202.6,14068.0,174.618,174.756,174.618,174.6611,14068.0
2016-11-29 10:35:00,202.61,202.65,202.6,202.65,7056.0,174.6697,174.7042,174.6611,174.7042,7056.0
2016-11-29 10:40:00,202.65,202.79,202.64,202.77,13881.0,174.7042,174.8249,174.6956,174.8077,13881.0
2016-11-29 10:45:00,202.79,202.95,202.79,202.94,19633.0,174.8249,174.9629,174.8249,174.9542,19633.0
2016-11-29 10:50:00,202.93,202.94,202.85,202.88,14563.0,174.9456,174.9542,174.8766,174.9025,14563.0
2016-11-29 10:55:00,202.88,202.96,202.87,202.94,11098.0,174.9025,174.9715,174.8939,174.9542,11098.0
2016-11-29 11:00:00,202.95,202.96,202.89,202.91,19665.0,174.9629,174.9715,174.9111,174.9284,19665.0
2016-11-29 11:05:00,202.89,202.93,202.88,202.93,5425.0,174.9111,174.9456,174.9025,174.9456,5425.0
2016-11-29 11:10:00,202.92,202.94,202.9,202.9,7109.0,174.937,174.9542,174.9198,174.9198,7109.0
2016-11-29 11:15:00,202.9,202.93,202.78,202.78,14095.0,174.9198,174.9456,174.8163,174.8163,14095.0
2016-11-29 11:20:00,202.81,202.87,202.78,202.83,4512.0,174.8422,174.8939,174.8163,174.8594,4512.0
2016-11-29 11:25:00,202.84,202.98,202.84,202.96,30293.0,174.868,174.9887,174.868,174.9715,30293.0
2016-11-29 11:30:00,202.96,203.12,202.94,203.09,52039.0,174.9715,175.1094,174.9542,175.0836,52039.0
2016-11-29 11:35:00,203.08,203.16,203.06,203.09,14998.0,175.0749,175.1439,175.0577,175.0836,14998.0
2016-11-29 11:40:00,203.1,203.21,203.1,203.15,13600.0,175.0922,175.187,175.0922,175.1353,13600.0
2016-11-29 11:45:00,203.17,203.19,203.13,203.14,10244.0,175.1525,175.1698,175.118,175.1267,10244.0
2016-11-29 11:50:00,203.15,203.18,203.13,203.18,5487.0,175.1353,175.1611,175.118,175.1611,5487.0
2016-11-29 11:55:00,203.16,203.19,203.13,203.18,44063.0,175.1439,175.1698,175.118,175.1611,44063.0
2016-11-29 12:00:00,203.17,203.18,203.13,203.17,17983.0,175.1525,175.1611,175.118,175.1525,17983.0
2016-11-29 12:05:00,203.16,203.16,203.11,203.12,11015.0,175.1439,175.1439,175.1008,175.1094,11015.0
2016-11-29 12:10:00,203.12,203.13,203.06,203.07,5707.0,175.1094,175.118,175.0577,175.0663,5707.0
2016-11-29 12:15:00,203.06,203.08,203.03,203.04,19446.0,175.0577,175.0749,175.0318,175.0404,19446.0
2016-11-29 12:20:00,203.05,203.06,202.97,202.98,4431.0,175.0491,175.0577,174.9801,174.9887,4431.0
2016-11-29 12:25:00,202.93,203.04,202.93,203.03,7427.0,174.9456,175.0404,174.9456,175.0318,7427.0
2016-11-29 12:30:00,203.03,203.03,202.99,203.0,7742.0,175.0318,175.0318,174.9973,175.006,7742.0
2016-11-29 12:35:00,203.01,203.03,202.99,203.0,6231.0,175.0146,175.0318,174.9973,175.006,6231.0
2016-11-29 12:40:00,202.99,203.05,202.97,203.02,5085.0,174.9973,175.0491,174.9801,175.0232,5085.0
2016-11-29 12:45:00,203.02,203.08,203.01,203.05,3802.0,175.0232,175.0749,175.0146,175.0491,3802.0
2016-11-29 12:50:00,203.05,203.09,203.04,203.07,24579.0,175.0491,175.0836,175.0404,175.0663,24579.0
2016-11-29 12:55:00,203.09,203.2,203.09,203.19,28792.0,175.0836,175.1784,175.0836,175.1698,28792.0
2016-11-29 13:00:00,203.19,203.19,203.13,203.15,12474.0,175.1698,175.1698,175.118,175.1353,12474.0
2016-11-29 13:05:00,203.15,203.16,203.11,203.15,10247.0,175.1353,175.1439,175.1008,175.1353,10247.0
2016-11-29 13:10:00,203.12,203.17,203.11,203.11,4397.0,175.1094,175.1525,175.1008,175.1008,4397.0
2016-11-29 13:15:00,203.11,203.11,203.07,203.07,5774.0,175.1008,175.1008,175.0663,175.0663,5774.0
2016-11-29 13:20:00,203.09,203.13,203.08,203.11,44529.0,175.0836,175.118,175.0749,175.1008,44529.0
2016-11-29 13:25:00,203.11,203.12,203.08,203.11,64696.0,175.1008,175.1094,175.0749,175.1008,64696.0
2016-11-29 13:30:00,203.12,203.13,203.07,203.09,8632.0,175.1094,175.118,175.0663,175.0836,8632.0
2016-11-29 13:35:00,203.1,203.14,203.09,203.11,6014.0,175.0922,175.1267,175.0836,175.1008,6014.0
2016-11-29 13:40:00,203.11,203.14,203.1,203.1,9450.0,175.1008,175.1267,175.0922,175.0922,9450.0
2016-11-29 13:45:00,203.12,203.18,203.12,203.15,3976.0,175.1094,175.1611,175.1094,175.1353,3976.0
2016-11-29 13:50:00,203.15,203.19,203.14,203.19,13754.0,175.1353,175.1698,175.1267,175.1698,13754.0
2016-11-29 13:55:00,203.2,203.28,203.19,203.23,9282.0,175.1784,175.2474,175.1698,175.2042,9282.0
2016-11-29 14:00:00,203.25,203.27,203.23,203.25,9143.0,175.2215,175.2387,175.2042,175.2215,9143.0
2016-11-29 14:05:00,203.24,203.27,203.22,203.24,8454.0,175.2129,175.2387,175.1956,175.2129,8454.0
2016-11-29 14:10:00,203.25,203.27,203.21,203.25,64740.0,175.2215,175.2387,175.187,175.2215,64740.0
2016-11-29 14:15:00,203.25,203.26,203.2,203.22,12155.0,175.2215,175.2301,175.1784,175.1956,12155.0
2016-11-29 14:20:00,203.21,203.23,203.19,203.22,5096.0,175.187,175.2042,175.1698,175.1956,5096.0
2016-11-29 14:25:00,203.22,203.24,203.19,203.2,17866.0,175.1956,175.2129,175.1698,175.1784,17866.0
2016-11-29 14:30:00,203.2,203.24,203.18,203.23,15215.0,175.1784,175.2129,175.1611,175.2042,15215.0
2016-11-29 14:35:00,203.22,203.27,203.19,203.25,10654.0,175.1956,175.2387,175.1698,175.2215,10654.0
2016-11-29 14:40:00,203.25,203.35,203.25,203.29,15918.0,175.2215,175.3077,175.2215,175.256,15918.0
2016-11-29 14:45:00,203.31,203.32,203.26,203.29,5103.0,175.2732,175.2818,175.2301,175.256,5103.0
2016-11-29 14:50:00,203.28,203.3,203.24,203.24,12162.0,175.2474,175.2646,175.2129,175.2129,12162.0
2016-11-29 14:55:00,203.22,203.22,203.15,203.17,27057.0,175.1956,175.1956,175.1353,175.1525,27057.0
2016-11-29 15:00:00,203.17,203.17,203.01,203.01,11058.0,175.1525,175.1525,175.0146,175.0146,11058.0
2016-11-29 15:05:00,203.02,203.05,202.92,202.94,13133.0,175.0232,175.0491,174.937,174.9542,13133.0
2016-11-29 15:10:00,202.91,202.95,202.9,202.92,12227.0,174.9284,174.9629,174.9198,174.937,12227.0
2016-11-29 15:15:00,202.92,202.95,202.81,202.84,18768.0,174.937,174.9629,174.8422,174.868,18768.0
2016-11-29 15:20:00,202.82,202.93,202.79,202.9,12427.0,174.8508,174.9456,174.8249,174.9198,12427.0
2016-11-29 15:25:00,202.9,202.91,202.84,202.87,8711.0,174.9198,174.9284,174.868,174.8939,8711.0
2016-11-29 15:30:00,202.87,202.87,202.75,202.85,17202.0,174.8939,174.8939,174.7904,174.8766,17202.0
2016-11-29 15:35:00,202.83,202.89,202.71,202.72,23187.0,174.8594,174.9111,174.756,174.7646,23187.0
2016-11-29 15:40:00,202.72,202.77,202.7,202.74,13324.0,174.7646,174.8077,174.7473,174.7818,13324.0
2016-11-29 15:45:00,202.73,202.73,202.63,202.7,23010.0,174.7732,174.7732,174.687,174.7473,23010.0
2016-11-29 15:50:00,202.7,202.82,202.68,202.81,31190.0,174.7473,174.8508,174.7301,174.8422,31190.0
2016-11-29 15:55:00,202.79,202.83,202.75,202.83,56727.0,174.8249,174.8594,174.7904,174.8594,56727.0
2016-11-30 09:30:00,203.53,203.56,203.42,203.53,59416.0,175.4629,175.4887,175.368,175.4629,59416.0
2016-11-30 09:35:00,203.49,203.65,203.49,203.61,73629.0,175.4284,175.5663,175.4284,175.5318,73629.0
2016-11-30 09:40:00,203.62,203.7,203.61,203.65,21735.0,175.5405,175.6094,175.5318,175.5663,21735.0
2016-11-30 09:45:00,203.68,203.68,203.51,203.53,31393.0,175.5922,175.5922,175.4456,175.4629,31393.0
2016-11-30 09:50:00,203.54,203.54,203.32,203.36,10332.0,175.4715,175.4715,175.2818,175.3163,10332.0
2016-11-30 09:55:00,203.37,203.39,203.33,203.33,5660.0,175.3249,175.3422,175.2905,175.2905,5660.0
2016-11-30 10:00:00,203.36,203.37,203.21,203.23,23344.0,175.3163,175.3249,175.187,175.2042,23344.0
2016-11-30 10:05:00,203.24,203.48,203.23,203.48,17929.0,175.2129,175.4198,175.2042,175.4198,17929.0
2016-11-30 10:10:00,203.41,203.44,203.38,203.38,6180.0,175.3594,175.3853,175.3336,175.3336,6180.0
2016-11-30 10:15:00,203.34,203.35,203.1,203.1,57440.0,175.2991,175.3077,175.0922,175.0922,57440.0
2016-11-30 10:20:00,203.08,203.13,202.91,202.91,33879.0,175.0749,175.118,174.9284,174.9284,33879.0
2016-11-30 10:25:00,202.92,203.02,202.9,203.01,20552.0,174.937,175.0232,174.9198,175.0146,20552.0
2016-11-30 10:30:00,203.0,203.12,203.0,203.09,12546.0,175.006,175.1094,175.006,175.0836,12546.0
2016-11-30 10:35:00,203.11,203.23,203.03,203.16,10977.0,175.1008,175.2042,175.0318,175.1439,10977.0
2016-11-30 10:40:00,203.15,203.23,203.14,203.17,11999.0,175.1353,175.2042,175.1267,175.1525,11999.0
2016-11-30 10:45:00,203.17,203.21,203.12,203.18,18168.0,175.1525,175.187,175.1094,175.1611,18168.0
2016-11-30 10:50:00,203.19,203.2,203.15,203.17,10611.0,175.1698,175.1784,175.1353,175.1525,10611.0
2016-11-30 10:55:00,203.19,203.22,203.13,203.14,10441.0,175.1698,175.1956,175.118,175.1267,10441.0
2016-11-30 11:00:00,203.14,203.17,203.08,203.1,18289.0,175.1267,175.1525,175.0749,175.0922,18289.0
2016-11-30 11:05:00,203.09,203.33,203.09,203.33,6642.0,175.0836,175.2905,175.0836,175.2905,6642.0
2016-11-30 11:10:00,203.33,203.38,203.29,203.31,5694.0,175.2905,175.3336,175.256,175.2732,5694.0
2016-11-30 11:15:00,203.33,203.34,203.29,203.32,7351.0,175.2905,175.2991,175.256,175.2818,7351.0
2016-11-30 11:20:00,203.33,203.42,203.29,203.31,23848.0,175.2905,175.368,175.256,175.2732,23848.0
2016-11-30 11:25:00,203.29,203.3,203.06,203.06,24290.0,175.256,175.2646,175.0577,175.0577,24290.0
2016-11-30 11:30:00,203.06,203.1,202.95,203.08,35335.0,175.0577,175.0922,174.9629,175.0749,35335.0
2016-11-30 11:35:00,203.08,203.2,203.06,203.15,10475.0,175.0749,175.1784,175.0577,175.1353,10475.0
2016-11-30 11:40:00,203.15,203.25,203.15,203.18,6379.0,175.1353,175.2215,175.1353,175.1611,6379.0
2016-11-30 11:45:00,203.17,203.2,203.09,203.15,12149.0,175.1525,175.1784,175.0836,175.1353,12149.0
2016-11-30 11:50:00,203.13,203.16,203.05,203.12,8292.0,175.118,175.1439,175.0491,175.1094,8292.0
2016-11-30 11:55:00,203.05,203.07,203.0,203.01,13421.0,175.0491,175.0663,175.006,175.0146,13421.0
2016-11-30 12:00:00,203.01,203.06,202.95,203.0,13767.0,175.0146,175.0577,174.9629,175.006,13767.0
2016-11-30 12:05:00,202.99,203.0,202.87,202.91,34932.0,174.9973,175.006,174.8939,174.9284,34932.0
2016-11-30 12:10:00,202.92,202.98,202.88,202.88,15883.0,174.937,174.9887,174.9025,174.9025,15883.0
2016-11-30 12:15:00,202.87,202.97,202.85,202.97,5260.0,174.8939,174.9801,174.8766,174.9801,5260.0
2016-11-30 12:20:00,202.98,203.04,202.98,203.0,9944.0,174.9887,175.0404,174.9887,175.006,9944.0
2016-11-30 12:25:00,203.01,203.01,202.92,202.92,13487.0,175.0146,175.0146,174.937,174.937,13487.0
2016-11-30 12:30:00,202.91,203.0,202.9,203.0,8570.0,174.9284,175.006,174.9198,175.006,8570.0
2016-11-30 12:35:00,202.99,203.01,202.98,202.98,20722.0,174.9973,175.0146,174.9887,174.9887,20722.0
2016-11-30 12:40:00,202.98,203.05,202.98,203.02,29981.0,174.9887,175.0491,174.9887,175.0232,29981.0
2016-11-30 12:45:00,203.03,203.08,202.98,203.02,14624.0,175.0318,175.0749,174.9887,175.0232,14624.0
2016-11-30 12:50:00,202.99,203.02,202.95,202.98,46930.0,174.9973,175.0232,174.9629,174.9887,46930.0
2016-11-30 12:55:00,202.98,203.06,202.96,203.06,11632.0,174.9887,175.0577,174.9715,175.0577,11632.0
2016-11-30 13:00:00,203.05,203.08,203.02,203.03,6264.0,175.0491,175.0749,175.0232,175.0318,6264.0
2016-11-30 13:05:00,203.02,203.07,203.02,203.06,5164.0,175.0232,175.0663,175.0232,175.0577,5164.0
2016-11-30 13:10:00,203.06,203.11,203.04,203.11,13229.0,175.0577,175.1008,175.0404,175.1008,13229.0
2016-11-30 13:15:00,203.12,203.14,203.1,203.14,45612.0,175.1094,175.1267,175.0922,175.1267,45612.0
2016-11-30 13:20:00,203.15,203.16,203.1,203.14,6337.0,175.1353,175.1439,175.0922,175.1267,6337.0
2016-11-30 13:25:00,203.15,203.21,203.11,203.12,16856.0,175.1353,175.187,175.1008,175.1094,16856.0
2016-11-30 13:30:00,203.11,203.16,203.11,203.15,7812.0,175.1008,175.1439,175.1008,175.1353,7812.0
2016-11-30 13:35:00,203.17,203.17,203.09,203.1,21622.0,175.1525,175.1525,175.0836,175.0922,21622.0
2016-11-30 13:40:00,203.11,203.11,203.04,203.07,32221.0,175.1008,175.1008,175.0404,175.0663,32221.0
2016-11-30 13:45:00,203.06,203.17,203.05,203.15,23071.0,175.0577,175.1525,175.0491,175.1353,23071.0
2016-11-30 13:50:00,203.18,203.21,203.12,203.14,9704.0,175.1611,175.187,175.1094,175.1267,9704.0
2016-11-30 13:55:00,203.15,203.16,203.11,203.12,25254.0,175.1353,175.1439,175.1008,175.1094,25254.0
2016-11-30 14:00:00,203.11,203.11,202.93,202.94,28050.0,175.1008,175.1008,174.9456,174.9542,28050.0
2016-11-30 14:05:00,202.94,202.95,202.69,202.76,30146.0,174.9542,174.9629,174.7387,174.7991,30146.0
2016-11-30 14:10:00,202.75,202.8,202.68,202.69,11905.0,174.7904,174.8335,174.7301,174.7387,11905.0
2016-11-30 14:15:00,202.68,202.76,202.65,202.73,7795.0,174.7301,174.7991,174.7042,174.7732,7795.0
2016-11-30 14:20:00,202.71,202.78,202.66,202.73,7525.0,174.756,174.8163,174.7128,174.7732,7525.0
2016-11-30 14:25:00,202.71,202.75,202.67,202.74,10640.0,174.756,174.7904,174.7215,174.7818,10640.0
2016-11-30 14:30:00,202.72,202.72,202.55,202.55,9864.0,174.7646,174.7646,174.618,174.618,9864.0
2016-11-30 14:35:00,202.54,202.65,202.54,202.57,18761.0,174.6094,174.7042,174.6094,174.6353,18761.0
2016-11-30 14:40:00,202.57,202.59,202.5,202.5,17349.0,174.6353,174.6525,174.5749,174.5749,17349.0
2016-11-30 14:45:00,202.49,202.56,202.48,202.55,10771.0,174.5663,174.6266,174.5577,174.618,10771.0
2016-11-30 14:50:00,202.56,202.68,202.56,202.67,26856.0,174.6266,174.7301,174.6266,174.7215,26856.0
2016-11-30 14:55:00,202.66,202.66,202.56,202.56,16729.0,174.7128,174.7128,174.6266,174.6266,16729.0
2016-11-30 15:00:00,202.56,202.59,202.54,202.57,19742.0,174.6266,174.6525,174.6094,174.6353,19742.0
2016-11-30 15:05:00,202.54,202.6,202.48,202.49,9608.0,174.6094,174.6611,174.5577,174.5663,9608.0
2016-11-30 15:10:00,202.52,202.65,202.44,202.65,18862.0,174.5922,174.7042,174.5232,174.7042,18862.0
2016-11-30 15:15:00,202.64,202.78,202.64,202.74,107280.0,174.6956,174.8163,174.6956,174.7818,107280.0
2016-11-30 15:20:00,202.74,202.94,202.74,202.86,18223.0,174.7818,174.9542,174.7818,174.8853,18223.0
2016-11-30 15:25:00,202.86,202.99,202.86,202.94,27594.0,174.8853,174.9973,174.8853,174.9542,27594.0
2016-11-30 15:30:00,202.92,202.94,202.78,202.81,22121.0,174.937,174.9542,174.8163,174.8422,22121.0
2016-11-30 15:35:00,202.79,202.84,202.77,202.81,14868.0,174.8249,174.868,174.8077,174.8422,14868.0
2016-11-30 15:40:00,202.8,202.86,202.76,202.76,24328.0,174.8335,174.8853,174.7991,174.7991,24328.0
2016-11-30 15:45:00,202.75,202.84,202.71,202.83,37378.0,174.7904,174.868,174.756,174.8594,37378.0
2016-11-30 15:50:00,202.83,202.83,202.66,202.76,22531.0,174.8594,174.8594,174.7128,174.7991,22531.0
2016-11-30 15:55:00,202.76,202.76,202.31,202.33,228328.0,174.7991,174.7991,174.4111,174.4284,228328.0
2016-12-01 09:30:00,202.68,202.71,202.34,202.4,76762.0,174.7301,174.756,174.437,174.4887,76762.0
2016-12-01 09:35:00,202.4,202.45,202.27,202.34,84200.0,174.4887,174.5318,174.3766,174.437,84200.0
2016-12-01 09:40:00,202.4,202.4,202.24,202.36,23495.0,174.4887,174.4887,174.3508,174.4542,23495.0
2016-12-01 09:45:00,202.38,202.6,202.38,202.46,36127.0,174.4715,174.6611,174.4715,174.5404,36127.0
2016-12-01 09:50:00,202.49,202.55,202.17,202.18,68228.0,174.5663,174.618,174.2904,174.299,68228.0
2016-12-01 09:55:00,202.15,202.34,202.03,202.34,20067.0,174.2732,174.437,174.1697,174.437,20067.0
2016-12-01 10:00:00,202.36,202.49,202.29,202.46,42397.0,174.4542,174.5663,174.3939,174.5404,42397.0
2016-12-01 10:05:00,202.5,202.64,202.42,202.5,405036.0,174.5749,174.6956,174.5059,174.5749,405036.0
2016-12-01 10:10:00,202.5,202.5,202.22,202.29,365794.0,174.5749,174.5749,174.3335,174.3939,365794.0
2016-12-01 10:15:00,202.29,202.41,202.23,202.41,44753.0,174.3939,174.4973,174.3421,174.4973,44753.0
2016-12-01 10:20:00,202.43,202.44,202.17,202.35,16874.0,174.5146,174.5232,174.2904,174.4456,16874.0
2016-12-01 10:25:00,202.33,202.49,202.22,202.26,27135.0,174.4284,174.5663,174.3335,174.368,27135.0
2016-12-01 10:30:00,202.25,202.26,202.08,202.21,24742.0,174.3594,174.368,174.2128,174.3249,24742.0
2016-12-01 10:35:00,202.2,202.41,202.15,202.23,36705.0,174.3163,174.4973,174.2732,174.3421,36705.0
2016-12-01 10:40:00,202.19,202.2,202.02,202.04,22069.0,174.3077,174.3163,174.1611,174.1783,22069.0
2016-12-01 10:45:00,202.03,202.14,201.93,201.94,46306.0,174.1697,174.2646,174.0835,174.0921,46306.0
2016-12-01 10:50:00,201.91,201.98,201.83,201.92,42438.0,174.0663,174.1266,173.9973,174.0749,42438.0
2016-12-01 10:55:00,201.91,202.03,201.82,202.03,26648.0,174.0663,174.1697,173.9887,174.1697,26648.0
2016-12-01 11:00:00,202.01,202.2,201.95,202.16,24950.0,174.1525,174.3163,174.1008,174.2818,24950.0
2016-12-01 11:05:00,202.11,202.19,202.08,202.13,11387.0,174.2387,174.3077,174.2128,174.2559,11387.0
2016-12-01 11:10:00,202.13,202.14,201.93,201.96,14987.0,174.2559,174.2646,174.0835,174.1094,14987.0
2016-12-01 11:15:00,201.96,201.98,201.88,201.93,24203.0,174.1094,174.1266,174.0404,174.0835,24203.0
2016-12-01 11:20:00,201.93,202.18,201.9,202.16,26237.0,174.0835,174.299,174.0577,174.2818,26237.0
2016-12-01 11:25:00,202.17,202.23,202.05,202.07,16644.0,174.2904,174.3421,174.187,174.2042,16644.0
2016-12-01 11:30:00,202.06,202.17,202.03,202.16,15090.0,174.1956,174.2904,174.1697,174.2818,15090.0
2016-12-01 11:35:00,202.16,202.21,202.07,202.14,29827.0,174.2818,174.3249,174.2042,174.2646,29827.0
2016-12-01 11:40:00,202.15,202.23,202.08,202.17,10338.0,174.2732,174.3421,174.2128,174.2904,10338.0
2016-12-01 11:45:00,202.19,202.36,202.19,202.25,38585.0,174.3077,174.4542,174.3077,174.3594,38585.0
2016-12-01 11:50:00,202.26,202.31,202.21,202.22,13008.0,174.368,174.4111,174.3249,174.3335,13008.0
2016-12-01 11:55:00,202.23,202.24,202.15,202.19,19710.0,174.3421,174.3508,174.2732,174.3077,19710.0
2016-12-01 12:00:00,202.19,202.21,202.09,202.09,22375.0,174.3077,174.3249,174.2215,174.2215,22375.0
2016-12-01 12:05:00,202.05,202.14,202.03,202.09,49772.0,174.187,174.2646,174.1697,174.2215,49772.0
2016-12-01 12:10:00,202.05,202.09,202.0,202.07,11433.0,174.187,174.2215,174.1439,174.2042,11433.0
2016-12-01 12:15:00,202.07,202.11,202.03,202.06,11811.0,174.2042,174.2387,174.1697,174.1956,11811.0
2016-12-01 12:20:00,202.05,202.09,201.96,201.96,13239.0,174.187,174.2215,174.1094,174.1094,13239.0
2016-12-01 12:25:00,201.95,202.0,201.92,201.92,12629.0,174.1008,174.1439,174.0749,174.0749,12629.0
2016-12-01 12:30:00,201.93,202.09,201.93,202.09,23667.0,174.0835,174.2215,174.0835,174.2215,23667.0
2016-12-01 12:35:00,202.09,202.1,202.02,202.06,30827.0,174.2215,174.2301,174.1611,174.1956,30827.0
2016-12-01 12:40:00,202.03,202.03,201.8,201.85,38889.0,174.1697,174.1697,173.9714,174.0145,38889.0
2016-12-01 12:45:00,201.85,201.9,201.75,201.75,15929.0,174.0145,174.0577,173.9283,173.9283,15929.0
2016-12-01 12:50:00,201.75,201.83,201.75,201.77,17000.0,173.9283,173.9973,173.9283,173.9456,17000.0
2016-12-01 12:55:00,201.77,201.77,201.6,201.69,15781.0,173.9456,173.9456,173.799,173.8766,15781.0
2016-12-01 13:00:00,201.66,201.66,201.48,201.52,13381.0,173.8508,173.8508,173.6956,173.7301,13381.0
2016-12-01 13:05:00,201.51,201.53,201.39,201.4,10659.0,173.7214,173.7387,173.618,173.6266,10659.0
2016-12-01 13:10:00,201.4,201.51,201.4,201.51,9885.0,173.6266,173.7214,173.6266,173.7214,9885.0
2016-12-01 13:15:00,201.5,201.53,201.48,201.5,13283.0,173.7128,173.7387,173.6956,173.7128,13283.0
2016-12-01 13:20:00,201.48,201.49,201.36,201.46,20756.0,173.6956,173.7042,173.5921,173.6783,20756.0
2016-12-01 13:25:00,201.45,201.53,201.41,201.48,25580.0,173.6697,173.7387,173.6352,173.6956,25580.0
2016-12-01 13:30:00,201.48,201.65,201.45,201.59,15961.0,173.6956,173.8421,173.6697,173.7904,15961.0
2016-12-01 13:35:00,201.62,201.62,201.58,201.61,4869.0,173.8163,173.8163,173.7818,173.8076,4869.0
2016-12-01 13:40:00,201.61,201.67,201.6,201.6,12111.0,173.8076,173.8594,173.799,173.799,12111.0
2016-12-01 13:45:00,201.59,201.61,201.5,201.54,13472.0,173.7904,173.8076,173.7128,173.7473,13472.0
2016-12-01 13:50:00,201.53,201.53,201.42,201.53,12783.0,173.7387,173.7387,173.6438,173.7387,12783.0
2016-12-01 13:55:00,201.52,201.56,201.35,201.36,7287.0,173.7301,173.7645,173.5835,173.5921,7287.0
2016-12-01 14:00:00,201.39,201.57,201.38,201.57,32213.0,173.618,173.7732,173.6094,173.7732,32213.0
2016-12-01 14:05:00,201.58,201.58,201.44,201.48,20920.0,173.7818,173.7818,173.6611,173.6956,20920.0
2016-12-01 14:10:00,201.48,201.56,201.46,201.54,10863.0,173.6956,173.7645,173.6783,173.7473,10863.0
2016-12-01 14:15:00,201.54,201.76,201.47,201.68,16483.0,173.7473,173.937,173.687,173.868,16483.0
2016-12-01 14:20:00,201.67,201.72,201.56,201.64,11967.0,173.8594,173.9025,173.7645,173.8335,11967.0
2016-12-01 14:25:00,201.64,201.66,201.5,201.51,7399.0,173.8335,173.8508,173.7128,173.7214,7399.0
2016-12-01 14:30:00,201.49,201.63,201.45,201.61,9754.0,173.7042,173.8249,173.6697,173.8076,9754.0
2016-12-01 14:35:00,201.63,201.64,201.55,201.56,31259.0,173.8249,173.8335,173.7559,173.7645,31259.0
2016-12-01 14:40:00,201.56,201.68,201.56,201.67,8346.0,173.7645,173.868,173.7645,173.8594,8346.0
2016-12-01 14:45:00,201.68,201.69,201.53,201.53,14842.0,173.868,173.8766,173.7387,173.7387,14842.0
2016-12-01 14:50:00,201.52,201.6,201.52,201.57,11801.0,173.7301,173.799,173.7301,173.7732,11801.0
2016-12-01 14:55:00,201.57,201.64,201.55,201.62,26875.0,173.7732,173.8335,173.7559,173.8163,26875.0
2016-12-01 15:00:00,201.61,201.67,201.59,201.61,21388.0,173.8076,173.8594,173.7904,173.8076,21388.0
2016-12-01 15:05:00,201.6,201.6,201.46,201.46,9830.0,173.799,173.799,173.6783,173.6783,9830.0
2016-12-01 15:10:00,201.48,201.57,201.48,201.54,19556.0,173.6956,173.7732,173.6956,173.7473,19556.0
2016-12-01 15:15:00,201.53,201.55,201.37,201.4,35143.0,173.7387,173.7559,173.6007,173.6266,35143.0
2016-12-01 15:20:00,201.38,201.43,201.32,201.32,15002.0,173.6094,173.6525,173.5576,173.5576,15002.0
2016-12-01 15:25:00,201.32,201.41,201.32,201.37,13528.0,173.5576,173.6352,173.5576,173.6007,13528.0
2016-12-01 15:30:00,201.38,201.38,201.27,201.31,31227.0,173.6094,173.6094,173.5145,173.549,31227.0
2016-12-01 15:35:00,201.32,201.37,201.26,201.31,42322.0,173.5576,173.6007,173.5059,173.549,42322.0
2016-12-01 15:40:00,201.3,201.42,201.24,201.41,47960.0,173.5404,173.6438,173.4887,173.6352,47960.0
2016-12-01 15:45:00,201.36,201.39,201.27,201.27,33581.0,173.5921,173.618,173.5145,173.5145,33581.0
2016-12-01 15:50:00,201.27,201.53,201.27,201.52,57312.0,173.5145,173.7387,173.5145,173.7301,57312.0
2016-12-01 15:55:00,201.52,201.65,201.48,201.59,169629.0,173.7301,173.8421,173.6956,173.7904,169629.0
2016-12-02 09:30:00,201.71,201.76,201.54,201.64,123020.0,173.8939,173.937,173.7473,173.8335,123020.0
2016-12-02 09:35:00,201.64,202.0,201.6,201.98,33347.0,173.8335,174.1439,173.799,174.1266,33347.0
2016-12-02 09:40:00,201.99,201.99,201.77,201.83,31981.0,174.1352,174.1352,173.9456,173.9973,31981.0
2016-12-02 09:45:00,201.84,201.85,201.72,201.76,20949.0,174.0059,174.0145,173.9025,173.937,20949.0
2016-12-02 09:50:00,201.79,201.88,201.73,201.8,11639.0,173.9628,174.0404,173.9111,173.9714,11639.0
2016-12-02 09:55:00,201.82,201.96,201.79,201.94,8470.0,173.9887,174.1094,173.9628,174.0921,8470.0
2016-12-02 10:00:00,201.98,202.09,201.9,201.91,15987.0,174.1266,174.2215,174.0577,174.0663,15987.0
2016-12-02 10:05:00,201.95,202.03,201.94,202.02,12248.0,174.1008,174.1697,174.0921,174.1611,12248.0
2016-12-02 10:10:00,201.98,201.98,201.75,201.76,15146.0,174.1266,174.1266,173.9283,173.937,15146.0
2016-12-02 10:15:00,201.77,201.83,201.67,201.83,25807.0,173.9456,173.9973,173.8594,173.9973,25807.0
2016-12-02 10:20:00,201.85,201.91,201.68,201.74,12823.0,174.0145,174.0663,173.868,173.9197,12823.0
2016-12-02 10:25:00,201.75,201.85,201.73,201.8,14664.0,173.9283,174.0145,173.9111,173.9714,14664.0
2016-12-02 10:30:00,201.82,201.93,201.8,201.8,15075.0,173.9887,174.0835,173.9714,173.9714,15075.0
2016-12-02 10:35:00,201.8,201.99,201.8,201.95,27181.0,173.9714,174.1352,173.9714,174.1008,27181.0
2016-12-02 10:40:00,201.98,202.07,201.94,202.07,13991.0,174.1266,174.2042,174.0921,174.2042,13991.0
2016-12-02 10:45:00,202.08,202.16,201.94,201.97,14759.0,174.2128,174.2818,174.0921,174.118,14759.0
2016-12-02 10:50:00,201.96,202.02,201.94,201.96,12772.0,174.1094,174.1611,174.0921,174.1094,12772.0
2016-12-02 10:55:00,201.95,202.02,201.93,201.99,7920.0,174.1008,174.1611,174.0835,174.1352,7920.0
2016-12-02 11:00:00,201.99,202.04,201.94,202.04,17320.0,174.1352,174.1783,174.0921,174.1783,17320.0
2016-12-02 11:05:00,202.04,202.2,202.03,202.14,7292.0,174.1783,174.3163,174.1697,174.2646,7292.0
2016-12-02 11:10:00,202.13,202.16,202.1,202.14,9522.0,174.2559,174.2818,174.2301,174.2646,9522.0
2016-12-02 11:15:00,202.12,202.17,202.08,202.16,9311.0,174.2473,174.2904,174.2128,174.2818,9311.0
2016-12-02 11:20:00,202.17,202.23,202.12,202.13,22141.0,174.2904,174.3421,174.2473,174.2559,22141.0
2016-12-02 11:25:00,202.13,202.16,202.12,202.14,10128.0,174.2559,174.2818,174.2473,174.2646,10128.0
2016-12-02 11:30:00,202.12,202.15,202.04,202.05,8309.0,174.2473,174.2732,174.1783,174.187,8309.0
2016-12-02 11:35:00,202.02,202.06,202.01,202.03,10814.0,174.1611,174.1956,174.1525,174.1697,10814.0
2016-12-02 11:40:00,202.02,202.07,201.96,201.98,9000.0,174.1611,174.2042,174.1094,174.1266,9000.0
2016-12-02 11:45:00,201.96,201.99,201.92,201.96,13229.0,174.1094,174.1352,174.0749,174.1094,13229.0
2016-12-02 11:50:00,201.98,202.0,201.91,202.0,17821.0,174.1266,174.1439,174.0663,174.1439,17821.0
2016-12-02 11:55:00,202.01,202.01,201.94,201.94,13895.0,174.1525,174.1525,174.0921,174.0921,13895.0
2016-12-02 12:00:00,201.92,201.93,201.84,201.85,8366.0,174.0749,174.0835,174.0059,174.0145,8366.0
2016-12-02 12:05:00,201.84,201.87,201.74,201.78,13646.0,174.0059,174.0318,173.9197,173.9542,13646.0
2016-12-02 12:10:00,201.76,201.81,201.73,201.8,17164.0,173.937,173.9801,173.9111,173.9714,17164.0
2016-12-02 12:15:00,201.81,201.83,201.76,201.78,8782.0,173.9801,173.9973,173.937,173.9542,8782.0
2016-12-02 12:20:00,201.82,201.86,201.78,201.79,9372.0,173.9887,174.0232,173.9542,173.9628,9372.0
2016-12-02 12:25:00,201.8,201.82,201.78,201.8,12104.0,173.9714,173.9887,173.9542,173.9714,12104.0
2016-12-02 12:30:00,201.76,201.78,201.65,201.77,23755.0,173.937,173.9542,173.8421,173.9456,23755.0
2016-12-02 12:35:00,201.74,201.74,201.59,201.63,7794.0,173.9197,173.9197,173.7904,173.8249,7794.0
2016-12-02 12:40:00,201.63,201.71,201.62,201.69,6546.0,173.8249,173.8939,173.8163,173.8766,6546.0
2016-12-02 12:45:00,201.69,201.79,201.68,201.76,5222.0,173.8766,173.9628,173.868,173.937,5222.0
2016-12-02 12:50:00,201.77,201.86,201.77,201.85,4562.0,173.9456,174.0232,173.9456,174.0145,4562.0
2016-12-02 12:55:00,201.85,201.97,201.84,201.92,26647.0,174.0145,174.118,174.0059,174.0749,26647.0
2016-12-02 13:00:00,201.88,201.89,201.83,201.83,4118.0,174.0404,174.049,173.9973,173.9973,4118.0
2016-12-02 13:05:00,201.83,201.83,201.63,201.68,12836.0,173.9973,173.9973,173.8249,173.868,12836.0
2016-12-02 13:10:00,201.69,201.71,201.43,201.43,65009.0,173.8766,173.8939,173.6525,173.6525,65009.0
2016-12-02 13:15:00,201.44,201.53,201.44,201.51,39946.0,173.6611,173.7387,173.6611,173.7214,39946.0
2016-12-02 13:20:00,201.5,201.53,201.45,201.45,20225.0,173.7128,173.7387,173.6697,173.6697,20225.0
2016-12-02 13:25:00,201.47,201.52,201.39,201.39,19652.0,173.687,173.7301,173.618,173.618,19652.0
2016-12-02 13:30:00,201.4,201.48,201.4,201.47,7591.0,173.6266,173.6956,173.6266,173.687,7591.0
2016-12-02 13:35:00,201.44,201.51,201.44,201.49,13300.0,173.6611,173.7214,173.6611,173.7042,13300.0
2016-12-02 13:40:00,201.48,201.57,201.48,201.56,11371.0,173.6956,173.7732,173.6956,173.7645,11371.0
2016-12-02 13:45:00,201.51,201.57,201.5,201.5,15304.0,173.7214,173.7732,173.7128,173.7128,15304.0
2016-12-02 13:50:00,201.51,201.57,201.48,201.5,21578.0,173.7214,173.7732,173.6956,173.7128,21578.0
2016-12-02 13:55:00,201.52,201.54,201.46,201.47,12145.0,173.7301,173.7473,173.6783,173.687,12145.0
2016-12-02 14:00:00,201.49,201.49,201.37,201.44,18029.0,173.7042,173.7042,173.6007,173.6611,18029.0
2016-12-02 14:05:00,201.42,201.44,201.35,201.35,12069.0,173.6438,173.6611,173.5835,173.5835,12069.0
2016-12-02 14:10:00,201.35,201.42,201.35,201.41,13540.0,173.5835,173.6438,173.5835,173.6352,13540.0
2016-12-02 14:15:00,201.42,201.49,201.42,201.47,13994.0,173.6438,173.7042,173.6438,173.687,13994.0
2016-12-02 14:20:00,201.49,201.56,201.46,201.54,17994.0,173.7042,173.7645,173.6783,173.7473,17994.0
2016-12-02 14:25:00,201.53,201.54,201.47,201.53,15906.0,173.7387,173.7473,173.687,173.7387,15906.0
2016-12-02 14:30:00,201.53,201.53,201.47,201.53,11491.0,173.7387,173.7387,173.687,173.7387,11491.0
2016-12-02 14:35:00,201.54,201.58,201.54,201.56,9531.0,173.7473,173.7818,173.7473,173.7645,9531.0
2016-12-02 14:40:00,201.56,201.57,201.5,201.56,12444.0,173.7645,173.7732,173.7128,173.7645,12444.0
2016-12-02 14:45:00,201.55,201.59,201.52,201.55,27251.0,173.7559,173.7904,173.7301,173.7559,27251.0
2016-12-02 14:50:00,201.55,201.55,201.5,201.5,49799.0,173.7559,173.7559,173.7128,173.7128,49799.0
2016-12-02 14:55:00,201.52,201.53,201.47,201.51,11694.0,173.7301,173.7387,173.687,173.7214,11694.0
2016-12-02 15:00:00,201.48,201.55,201.47,201.54,11426.0,173.6956,173.7559,173.687,173.7473,11426.0
2016-12-02 15:05:00,201.55,201.55,201.5,201.53,12705.0,173.7559,173.7559,173.7128,173.7387,12705.0
2016-12-02 15:10:00,201.51,201.54,201.46,201.46,7096.0,173.7214,173.7473,173.6783,173.6783,7096.0
2016-12-02 15:15:00,201.45,201.49,201.45,201.45,15869.0,173.6697,173.7042,173.6697,173.6697,15869.0
2016-12-02 15:20:00,201.45,201.52,201.45,201.52,21745.0,173.6697,173.7301,173.6697,173.7301,21745.0
2016-12-02 15:25:00,201.52,201.67,201.51,201.66,33179.0,173.7301,173.8594,173.7214,173.8508,33179.0
2016-12-02 15:30:00,201.65,201.88,201.64,201.84,33405.0,173.8421,174.0404,173.8335,174.0059,33405.0
2016-12-02 15:35:00,201.81,201.83,201.69,201.71,23052.0,173.9801,173.9973,173.8766,173.8939,23052.0
2016-12-02 15:40:00,201.71,201.73,201.67,201.67,19834.0,173.8939,173.9111,173.8594,173.8594,19834.0
2016-12-02 15:45:00,201.67,201.72,201.54,201.64,26327.0,173.8594,173.9025,173.7473,173.8335,26327.0
2016-12-02 15:50:00,201.63,201.7,201.58,201.63,27432.0,173.8249,173.8852,173.7818,173.8249,27432.0
2016-12-02 15:55:00,201.64,201.74,201.57,201.71,154933.0,173.8335,173.9197,173.7732,173.8939,154933.0
2016-12-05 09:30:00,202.63,202.68,202.41,202.47,126968.0,174.687,174.7301,174.4973,174.5491,126968.0
2016-12-05 09:35:00,202.49,202.53,202.43,202.48,8023.0,174.5663,174.6008,174.5146,174.5577,8023.0
2016-12-05 09:40:00,202.44,202.64,202.44,202.64,16007.0,174.5232,174.6956,174.5232,174.6956,16007.0
2016-12-05 09:45:00,202.66,202.86,202.65,202.76,21734.0,174.7128,174.8853,174.7042,174.7991,21734.0
2016-12-05 09:50:00,202.79,202.94,202.79,202.94,8912.0,174.8249,174.9542,174.8249,174.9542,8912.0
2016-12-05 09:55:00,202.96,203.08,202.96,203.06,10184.0,174.9715,175.0749,174.9715,175.0577,10184.0
2016-12-05 10:00:00,203.05,203.3,203.05,203.23,30569.0,175.0491,175.2646,175.0491,175.2042,30569.0
2016-12-05 10:05:00,203.19,203.22,203.12,203.21,20464.0,175.1698,175.1956,175.1094,175.187,20464.0
2016-12-05 10:10:00,203.21,203.23,203.09,203.12,4010.0,175.187,175.2042,175.0836,175.1094,4010.0
2016-12-05 10:15:00,203.13,203.15,203.05,203.05,21631.0,175.118,175.1353,175.0491,175.0491,21631.0
2016-12-05 10:20:00,203.09,203.11,202.96,202.96,11490.0,175.0836,175.1008,174.9715,174.9715,11490.0
2016-12-05 10:25:00,202.97,203.08,202.96,203.04,11121.0,174.9801,175.0749,174.9715,175.0404,11121.0
2016-12-05 10:30:00,203.06,203.11,202.97,203.06,14005.0,175.0577,175.1008,174.9801,175.0577,14005.0
2016-12-05 10:35:00,203.08,203.1,202.95,203.04,45543.0,175.0749,175.0922,174.9629,175.0404,45543.0
2016-12-05 10:40:00,203.01,203.05,202.93,203.0,11647.0,175.0146,175.0491,174.9456,175.006,11647.0
2016-12-05 10:45:00,203.0,203.16,203.0,203.16,33909.0,175.006,175.1439,175.006,175.1439,33909.0
2016-12-05 10:50:00,203.14,203.18,203.09,203.11,10083.0,175.1267,175.1611,175.0836,175.1008,10083.0
2016-12-05 10:55:00,203.08,203.14,203.07,203.12,4527.0,175.0749,175.1267,175.0663,175.1094,4527.0
2016-12-05 11:00:00,203.11,203.17,203.09,203.17,10193.0,175.1008,175.1525,175.0836,175.1525,10193.0
2016-12-05 11:05:00,203.15,203.22,203.08,203.1,21843.0,175.1353,175.1956,175.0749,175.0922,21843.0
2016-12-05 11:10:00,203.11,203.12,203.08,203.12,13603.0,175.1008,175.1094,175.0749,175.1094,13603.0
2016-12-05 11:15:00,203.13,203.17,203.1,203.15,125511.0,175.118,175.1525,175.0922,175.1353,125511.0
2016-12-05 11:20:00,203.16,203.18,203.13,203.15,88763.0,175.1439,175.1611,175.118,175.1353,88763.0
2016-12-05 11:25:00,203.17,203.18,202.99,203.04,32733.0,175.1525,175.1611,174.9973,175.0404,32733.0
2016-12-05 11:30:00,203.02,203.04,202.96,202.97,15221.0,175.0232,175.0404,174.9715,174.9801,15221.0
2016-12-05 11:35:00,202.98,203.08,202.95,203.06,16089.0,174.9887,175.0749,174.9629,175.0577,16089.0
2016-12-05 11:40:00,203.03,203.13,203.0,203.13,144810.0,175.0318,175.118,175.006,175.118,144810.0
2016-12-05 11:45:00,203.11,203.12,203.04,203.05,12530.0,175.1008,175.1094,175.0404,175.0491,12530.0
2016-12-05 11:50:00,203.04,203.07,202.96,202.96,9576.0,175.0404,175.0663,174.9715,174.9715,9576.0
2016-12-05 11:55:00,202.96,202.98,202.82,202.93,19050.0,174.9715,174.9887,174.8508,174.9456,19050.0
2016-12-05 12:00:00,202.95,202.96,202.87,202.89,19997.0,174.9629,174.9715,174.8939,174.9111,19997.0
2016-12-05 12:05:00,202.9,202.9,202.75,202.79,18012.0,174.9198,174.9198,174.7904,174.8249,18012.0
2016-12-05 12:10:00,202.81,202.93,202.81,202.89,7409.0,174.8422,174.9456,174.8422,174.9111,7409.0
2016-12-05 12:15:00,202.87,202.93,202.87,202.91,4529.0,174.8939,174.9456,174.8939,174.9284,4529.0
2016-12-05 12:20:00,202.9,202.9,202.72,202.74,24697.0,174.9198,174.9198,174.7646,174.7818,24697.0
2016-12-05 12:25:00,202.77,202.85,202.72,202.8,6449.0,174.8077,174.8766,174.7646,174.8335,6449.0
2016-12-05 12:30:00,202.77,202.81,202.72,202.8,8703.0,174.8077,174.8422,174.7646,174.8335,8703.0
2016-12-05 12:35:00,202.79,202.81,202.7,202.72,11357.0,174.8249,174.8422,174.7473,174.7646,11357.0
2016-12-05 12:40:00,202.72,202.79,202.71,202.78,5001.0,174.7646,174.8249,174.756,174.8163,5001.0
2016-12-05 12:45:00,202.79,202.81,202.7,202.77,7559.0,174.8249,174.8422,174.7473,174.8077,7559.0
2016-12-05 12:50:00,202.8,202.86,202.75,202.75,4789.0,174.8335,174.8853,174.7904,174.7904,4789.0
2016-12-05 12:55:00,202.77,202.89,202.77,202.88,19149.0,174.8077,174.9111,174.8077,174.9025,19149.0
2016-12-05 13:00:00,202.9,202.94,202.9,202.94,3370.0,174.9198,174.9542,174.9198,174.9542,3370.0
2016-12-05 13:05:00,202.94,202.95,202.87,202.89,6234.0,174.9542,174.9629,174.8939,174.9111,6234.0
2016-12-05 13:10:00,202.9,202.94,202.84,202.85,208198.0,174.9198,174.9542,174.868,174.8766,208198.0
2016-12-05 13:15:00,202.85,202.92,202.85,202.91,5113.0,174.8766,174.937,174.8766,174.9284,5113.0
2016-12-05 13:20:00,202.92,202.94,202.9,202.9,5550.0,174.937,174.9542,174.9198,174.9198,5550.0
2016-12-05 13:25:00,202.89,202.89,202.81,202.83,4605.0,174.9111,174.9111,174.8422,174.8594,4605.0
2016-12-05 13:30:00,202.84,202.9,202.83,202.86,11984.0,174.868,174.9198,174.8594,174.8853,11984.0
2016-12-05 13:35:00,202.84,202.84,202.76,202.79,17223.0,174.868,174.868,174.7991,174.8249,17223.0
2016-12-05 13:40:00,202.8,202.85,202.8,202.82,4858.0,174.8335,174.8766,174.8335,174.8508,4858.0
2016-12-05 13:45:00,202.81,202.86,202.8,202.84,4424.0,174.8422,174.8853,174.8335,174.868,4424.0
2016-12-05 13:50:00,202.83,202.84,202.74,202.78,6203.0,174.8594,174.868,174.7818,174.8163,6203.0
2016-12-05 13:55:00,202.78,202.78,202.73,202.78,22850.0,174.8163,174.8163,174.7732,174.8163,22850.0
2016-12-05 14:00:00,202.77,202.77,202.63,202.64,19383.0,174.8077,174.8077,174.687,174.6956,19383.0
2016-12-05 14:05:00,202.64,202.72,202.61,202.69,35509.0,174.6956,174.7646,174.6697,174.7387,35509.0
2016-12-05 14:10:00,202.69,202.69,202.57,202.59,11750.0,174.7387,174.7387,174.6353,174.6525,11750.0
2016-12-05 14:15:00,202.57,202.65,202.53,202.61,27781.0,174.6353,174.7042,174.6008,174.6697,27781.0
2016-12-05 14:20:00,202.63,202.65,202.58,202.58,9103.0,174.687,174.7042,174.6439,174.6439,9103.0
2016-12-05 14:25:00,202.57,202.64,202.55,202.64,12395.0,174.6353,174.6956,174.618,174.6956,12395.0
2016-12-05 14:30:00,202.62,202.68,202.6,202.63,12841.0,174.6784,174.7301,174.6611,174.687,12841.0
2016-12-05 14:35:00,202.61,202.62,202.49,202.61,13056.0,174.6697,174.6784,174.5663,174.6697,13056.0
2016-12-05 14:40:00,202.64,202.65,202.61,202.64,3820.0,174.6956,174.7042,174.6697,174.6956,3820.0
2016-12-05 14:45:00,202.64,202.67,202.61,202.66,6561.0,174.6956,174.7215,174.6697,174.7128,6561.0
2016-12-05 14:50:00,202.67,202.75,202.66,202.7,6870.0,174.7215,174.7904,174.7128,174.7473,6870.0
2016-12-05 14:55:00,202.73,202.73,202.66,202.68,8599.0,174.7732,174.7732,174.7128,174.7301,8599.0
2016-12-05 15:00:00,202.71,202.74,202.69,202.74,6258.0,174.756,174.7818,174.7387,174.7818,6258.0
2016-12-05 15:05:00,202.72,202.77,202.7,202.76,4597.0,174.7646,174.8077,174.7473,174.7991,4597.0
2016-12-05 15:10:00,202.79,202.83,202.77,202.81,17149.0,174.8249,174.8594,174.8077,174.8422,17149.0
2016-12-05 15:15:00,202.79,202.85,202.78,202.85,12463.0,174.8249,174.8766,174.8163,174.8766,12463.0
2016-12-05 15:20:00,202.84,202.88,202.82,202.87,11135.0,174.868,174.9025,174.8508,174.8939,11135.0
2016-12-05 15:25:00,202.88,202.88,202.79,202.79,6604.0,174.9025,174.9025,174.8249,174.8249,6604.0
2016-12-05 15:30:00,202.79,202.83,202.78,202.8,8236.0,174.8249,174.8594,174.8163,174.8335,8236.0
2016-12-05 15:35:00,202.83,202.84,202.78,202.79,8724.0,174.8594,174.868,174.8163,174.8249,8724.0
2016-12-05 15:40:00,202.79,202.88,202.79,202.86,26162.0,174.8249,174.9025,174.8249,174.8853,26162.0
2016-12-05 15:45:00,202.84,202.88,202.8,202.83,36824.0,174.868,174.9025,174.8335,174.8594,36824.0
2016-12-05 15:50:00,202.82,202.88,202.78,202.87,10321.0,174.8508,174.9025,174.8163,174.8939,10321.0
2016-12-05 15:55:00,202.86,202.91,202.83,202.87,124800.0,174.8853,174.9284,174.8594,174.8939,124800.0
2016-12-06 09:30:00,203.17,203.21,202.96,202.96,56915.0,175.1525,175.187,174.9715,174.9715,56915.0
2016-12-06 09:35:00,202.96,203.0,202.74,202.79,40502.0,174.9715,175.006,174.7818,174.8249,40502.0
2016-12-06 09:40:00,202.75,202.81,202.69,202.7,40969.0,174.7904,174.8422,174.7387,174.7473,40969.0
2016-12-06 09:45:00,202.77,202.83,202.77,202.81,30601.0,174.8077,174.8594,174.8077,174.8422,30601.0
2016-12-06 09:50:00,202.87,202.92,202.78,202.85,13702.0,174.8939,174.937,174.8163,174.8766,13702.0
2016-12-06 09:55:00,202.82,202.83,202.74,202.76,8174.0,174.8508,174.8594,174.7818,174.7991,8174.0
2016-12-06 10:00:00,202.74,202.9,202.73,202.82,64515.0,174.7818,174.9198,174.7732,174.8508,64515.0
2016-12-06 10:05:00,202.82,202.95,202.8,202.85,53405.0,174.8508,174.9629,174.8335,174.8766,53405.0
2016-12-06 10:10:00,202.85,202.85,202.64,202.68,15854.0,174.8766,174.8766,174.6956,174.7301,15854.0
2016-12-06 10:15:00,202.69,202.78,202.69,202.72,2056.0,174.7387,174.8163,174.7387,174.7646,2056.0
2016-12-06 10:20:00,202.75,202.79,202.7,202.77,6542.0,174.7904,174.8249,174.7473,174.8077,6542.0
2016-12-06 10:25:00,202.75,202.75,202.64,202.65,8863.0,174.7904,174.7904,174.6956,174.7042,8863.0
2016-12-06 10:30:00,202.66,202.94,202.66,202.94,5580.0,174.7128,174.9542,174.7128,174.9542,5580.0
2016-12-06 10:35:00,202.94,202.95,202.84,202.88,5001.0,174.9542,174.9629,174.868,174.9025,5001.0
2016-12-06 10:40:00,202.9,203.04,202.9,202.92,9850.0,174.9198,175.0404,174.9198,174.937,9850.0
2016-12-06 10:45:00,202.96,203.0,202.92,202.93,6992.0,174.9715,175.006,174.937,174.9456,6992.0
2016-12-06 10:50:00,202.93,202.96,202.86,202.96,15592.0,174.9456,174.9715,174.8853,174.9715,15592.0
2016-12-06 10:55:00,202.96,202.99,202.87,202.96,12963.0,174.9715,174.9973,174.8939,174.9715,12963.0
2016-12-06 11:00:00,202.96,202.99,202.85,202.85,16100.0,174.9715,174.9973,174.8766,174.8766,16100.0
2016-12-06 11:05:00,202.86,202.91,202.81,202.88,14531.0,174.8853,174.9284,174.8422,174.9025,14531.0
2016-12-06 11:10:00,202.86,202.87,202.8,202.86,14488.0,174.8853,174.8939,174.8335,174.8853,14488.0
2016-12-06 11:15:00,202.87,202.89,202.83,202.88,13178.0,174.8939,174.9111,174.8594,174.9025,13178.0
2016-12-06 11:20:00,202.87,203.02,202.85,203.01,10573.0,174.8939,175.0232,174.8766,175.0146,10573.0
2016-12-06 11:25:00,203.0,203.03,202.97,203.0,17832.0,175.006,175.0318,174.9801,175.006,17832.0
2016-12-06 11:30:00,202.98,202.99,202.91,202.93,21689.0,174.9887,174.9973,174.9284,174.9456,21689.0
2016-12-06 11:35:00,202.9,202.9,202.8,202.88,11819.0,174.9198,174.9198,174.8335,174.9025,11819.0
2016-12-06 11:40:00,202.88,202.92,202.87,202.89,23692.0,174.9025,174.937,174.8939,174.9111,23692.0
2016-12-06 11:45:00,202.88,202.9,202.83,202.88,5091.0,174.9025,174.9198,174.8594,174.9025,5091.0
2016-12-06 11:50:00,202.92,202.96,202.91,202.96,3732.0,174.937,174.9715,174.9284,174.9715,3732.0
2016-12-06 11:55:00,202.95,203.02,202.95,203.0,12665.0,174.9629,175.0232,174.9629,175.006,12665.0
2016-12-06 12:00:00,203.01,203.06,202.99,203.03,5237.0,175.0146,175.0577,174.9973,175.0318,5237.0
2016-12-06 12:05:00,203.06,203.12,203.05,203.08,7685.0,175.0577,175.1094,175.0491,175.0749,7685.0
2016-12-06 12:10:00,203.07,203.09,203.05,203.08,6071.0,175.0663,175.0836,175.0491,175.0749,6071.0
2016-12-06 12:15:00,203.07,203.09,203.04,203.07,6384.0,175.0663,175.0836,175.0404,175.0663,6384.0
2016-12-06 12:20:00,203.1,203.2,203.09,203.18,6260.0,175.0922,175.1784,175.0836,175.1611,6260.0
2016-12-06 12:25:00,203.17,203.22,203.14,203.21,8573.0,175.1525,175.1956,175.1267,175.187,8573.0
2016-12-06 12:30:00,203.21,203.25,203.21,203.23,1798.0,175.187,175.2215,175.187,175.2042,1798.0
2016-12-06 12:35:00,203.22,203.31,203.22,203.25,3849.0,175.1956,175.2732,175.1956,175.2215,3849.0
2016-12-06 12:40:00,203.23,203.26,203.21,203.23,6076.0,175.2042,175.2301,175.187,175.2042,6076.0
2016-12-06 12:45:00,203.22,203.25,203.21,203.21,2971.0,175.1956,175.2215,175.187,175.187,2971.0
2016-12-06 12:50:00,203.17,203.18,203.15,203.16,2871.0,175.1525,175.1611,175.1353,175.1439,2871.0
2016-12-06 12:55:00,203.15,203.24,203.15,203.23,6287.0,175.1353,175.2129,175.1353,175.2042,6287.0
2016-12-06 13:00:00,203.24,203.33,203.24,203.3,4136.0,175.2129,175.2905,175.2129,175.2646,4136.0
2016-12-06 13:05:00,203.3,203.3,203.25,203.28,3614.0,175.2646,175.2646,175.2215,175.2474,3614.0
2016-12-06 13:10:00,203.26,203.29,203.25,203.26,1119.0,175.2301,175.256,175.2215,175.2301,1119.0
2016-12-06 13:15:00,203.27,203.31,203.25,203.26,2509.0,175.2387,175.2732,175.2215,175.2301,2509.0
2016-12-06 13:20:00,203.27,203.27,203.19,203.19,5852.0,175.2387,175.2387,175.1698,175.1698,5852.0
2016-12-06 13:25:00,203.19,203.23,203.18,203.21,13367.0,175.1698,175.2042,175.1611,175.187,13367.0
2016-12-06 13:30:00,203.19,203.19,203.15,203.15,7704.0,175.1698,175.1698,175.1353,175.1353,7704.0
2016-12-06 13:35:00,203.15,203.19,203.13,203.15,21238.0,175.1353,175.1698,175.118,175.1353,21238.0
2016-12-06 13:40:00,203.16,203.22,203.15,203.21,3045.0,175.1439,175.1956,175.1353,175.187,3045.0
2016-12-06 13:45:00,203.22,203.28,203.19,203.25,10384.0,175.1956,175.2474,175.1698,175.2215,10384.0
2016-12-06 13:50:00,203.25,203.27,203.25,203.26,7762.0,175.2215,175.2387,175.2215,175.2301,7762.0
2016-12-06 13:55:00,203.27,203.34,203.27,203.29,8528.0,175.2387,175.2991,175.2387,175.256,8528.0
2016-12-06 14:00:00,203.3,203.34,203.28,203.32,55779.0,175.2646,175.2991,175.2474,175.2818,55779.0
2016-12-06 14:05:00,203.32,203.34,203.28,203.29,31702.0,175.2818,175.2991,175.2474,175.256,31702.0
2016-12-06 14:10:00,203.31,203.36,203.3,203.33,6538.0,175.2732,175.3163,175.2646,175.2905,6538.0
2016-12-06 14:15:00,203.34,203.36,203.26,203.26,9204.0,175.2991,175.3163,175.2301,175.2301,9204.0
2016-12-06 14:20:00,203.26,203.36,203.22,203.34,115334.0,175.2301,175.3163,175.1956,175.2991,115334.0
2016-12-06 14:25:00,203.36,203.42,203.33,203.34,66005.0,175.3163,175.368,175.2905,175.2991,66005.0
2016-12-06 14:30:00,203.37,203.39,203.35,203.37,24714.0,175.3249,175.3422,175.3077,175.3249,24714.0
2016-12-06 14:35:00,203.37,203.37,203.31,203.37,22137.0,175.3249,175.3249,175.2732,175.3249,22137.0
2016-12-06 14:40:00,203.38,203.43,203.37,203.42,24939.0,175.3336,175.3767,175.3249,175.368,24939.0
2016-12-06 14:45:00,203.41,203.43,203.39,203.43,40054.0,175.3594,175.3767,175.3422,175.3767,40054.0
2016-12-06 14:50:00,203.43,203.44,203.39,203.44,32579.0,175.3767,175.3853,175.3422,175.3853,32579.0
2016-12-06 14:55:00,203.44,203.47,203.42,203.45,48535.0,175.3853,175.4111,175.368,175.3939,48535.0
2016-12-06 15:00:00,203.46,203.5,203.44,203.45,44071.0,175.4025,175.437,175.3853,175.3939,44071.0
2016-12-06 15:05:00,203.45,203.46,203.41,203.41,26949.0,175.3939,175.4025,175.3594,175.3594,26949.0
2016-12-06 15:10:00,203.4,203.4,203.32,203.35,37142.0,175.3508,175.3508,175.2818,175.3077,37142.0
2016-12-06 15:15:00,203.35,203.37,203.3,203.34,38897.0,175.3077,175.3249,175.2646,175.2991,38897.0
2016-12-06 15:20:00,203.34,203.37,203.3,203.32,46710.0,175.2991,175.3249,175.2646,175.2818,46710.0
2016-12-06 15:25:00,203.31,203.31,203.23,203.25,63788.0,175.2732,175.2732,175.2042,175.2215,63788.0
2016-12-06 15:30:00,203.25,203.35,203.25,203.34,54823.0,175.2215,175.3077,175.2215,175.2991,54823.0
2016-12-06 15:35:00,203.34,203.35,203.29,203.32,64264.0,175.2991,175.3077,175.256,175.2818,64264.0
2016-12-06 15:40:00,203.34,203.37,203.31,203.34,41167.0,175.2991,175.3249,175.2732,175.2991,41167.0
2016-12-06 15:45:00,203.34,203.52,203.34,203.46,152361.0,175.2991,175.4543,175.2991,175.4025,152361.0
2016-12-06 15:50:00,203.45,203.63,203.42,203.6,105215.0,175.3939,175.5491,175.368,175.5232,105215.0
2016-12-06 15:55:00,203.59,203.63,203.5,203.57,249882.0,175.5146,175.5491,175.437,175.4974,249882.0
2016-12-07 09:30:00,203.45,203.46,203.31,203.41,51970.0,175.3939,175.4025,175.2732,175.3594,51970.0
2016-12-07 09:35:00,203.43,203.47,203.35,203.47,7112.0,175.3767,175.4111,175.3077,175.4111,7112.0
2016-12-07 09:40:00,203.45,203.5,203.34,203.5,13692.0,175.3939,175.437,175.2991,175.437,13692.0
2016-12-07 09:45:00,203.5,203.5,203.32,203.33,14228.0,175.437,175.437,175.2818,175.2905,14228.0
2016-12-07 09:50:00,203.34,203.37,203.3,203.36,15682.0,175.2991,175.3249,175.2646,175.3163,15682.0
2016-12-07 09:55:00,203.38,203.38,203.31,203.31,7087.0,175.3336,175.3336,175.2732,175.2732,7087.0
2016-12-07 10:00:00,203.3,203.45,203.3,203.4,6169.0,175.2646,175.3939,175.2646,175.3508,6169.0
2016-12-07 10:05:00,203.44,203.55,203.44,203.53,6244.0,175.3853,175.4801,175.3853,175.4629,6244.0
2016-12-07 10:10:00,203.57,203.63,203.55,203.6,8781.0,175.4974,175.5491,175.4801,175.5232,8781.0
2016-12-07 10:15:00,203.6,203.75,203.57,203.71,28327.0,175.5232,175.6525,175.4974,175.6181,28327.0
2016-12-07 10:20:00,203.73,203.75,203.69,203.72,5968.0,175.6353,175.6525,175.6008,175.6267,5968.0
2016-12-07 10:25:00,203.72,203.76,203.69,203.74,4089.0,175.6267,175.6612,175.6008,175.6439,4089.0
2016-12-07 10:30:00,203.73,203.78,203.69,203.69,6245.0,175.6353,175.6784,175.6008,175.6008,6245.0
2016-12-07 10:35:00,203.66,203.67,203.55,203.55,10774.0,175.5749,175.5836,175.4801,175.4801,10774.0
2016-12-07 10:40:00,203.56,203.7,203.56,203.69,8116.0,175.4887,175.6094,175.4887,175.6008,8116.0
2016-12-07 10:45:00,203.71,203.81,203.7,203.8,7421.0,175.6181,175.7043,175.6094,175.6956,7421.0
2016-12-07 10:50:00,203.8,203.81,203.75,203.78,9346.0,175.6956,175.7043,175.6525,175.6784,9346.0
2016-12-07 10:55:00,203.79,203.82,203.75,203.8,11749.0,175.687,175.7129,175.6525,175.6956,11749.0
2016-12-07 11:00:00,203.79,203.82,203.75,203.76,10227.0,175.687,175.7129,175.6525,175.6612,10227.0
2016-12-07 11:05:00,203.78,203.78,203.72,203.73,7224.0,175.6784,175.6784,175.6267,175.6353,7224.0
2016-12-07 11:10:00,203.74,203.78,203.68,203.68,39349.0,175.6439,175.6784,175.5922,175.5922,39349.0
2016-12-07 11:15:00,203.69,203.78,203.69,203.76,8313.0,175.6008,175.6784,175.6008,175.6612,8313.0
2016-12-07 11:20:00,203.76,203.76,203.67,203.67,13533.0,175.6612,175.6612,175.5836,175.5836,13533.0
2016-12-07 11:25:00,203.68,203.75,203.67,203.74,8483.0,175.5922,175.6525,175.5836,175.6439,8483.0
2016-12-07 11:30:00,203.72,203.85,203.72,203.81,13526.0,175.6267,175.7387,175.6267,175.7043,13526.0
2016-12-07 11:35:00,203.8,203.92,203.8,203.87,77688.0,175.6956,175.7991,175.6956,175.756,77688.0
2016-12-07 11:40:00,203.87,203.94,203.86,203.93,67153.0,175.756,175.8163,175.7474,175.8077,67153.0
2016-12-07 11:45:00,203.9,203.96,203.88,203.96,25099.0,175.7819,175.8336,175.7646,175.8336,25099.0
2016-12-07 11:50:00,203.92,204.01,203.92,204.0,9775.0,175.7991,175.8767,175.7991,175.8681,9775.0
2016-12-07 11:55:00,204.01,204.15,204.0,204.14,12933.0,175.8767,175.9974,175.8681,175.9888,12933.0
2016-12-07 12:00:00,204.16,204.19,204.06,204.08,34911.0,176.006,176.0319,175.9198,175.937,34911.0
2016-12-07 12:05:00,204.1,204.19,204.09,204.19,15176.0,175.9543,176.0319,175.9456,176.0319,15176.0
2016-12-07 12:10:00,204.19,204.22,204.15,204.2,2902.0,176.0319,176.0577,175.9974,176.0405,2902.0
2016-12-07 12:15:00,204.18,204.19,204.16,204.18,8874.0,176.0232,176.0319,176.006,176.0232,8874.0
2016-12-07 12:20:00,204.18,204.24,204.17,204.2,15631.0,176.0232,176.075,176.0146,176.0405,15631.0
2016-12-07 12:25:00,204.22,204.24,204.18,204.2,13466.0,176.0577,176.075,176.0232,176.0405,13466.0
2016-12-07 12:30:00,204.18,204.26,204.16,204.26,5842.0,176.0232,176.0922,176.006,176.0922,5842.0
2016-12-07 12:35:00,204.22,204.24,204.21,204.22,5714.0,176.0577,176.075,176.0491,176.0577,5714.0
2016-12-07 12:40:00,204.23,204.29,204.22,204.27,7250.0,176.0663,176.1181,176.0577,176.1008,7250.0
2016-12-07 12:45:00,204.27,204.37,204.24,204.33,8074.0,176.1008,176.187,176.075,176.1526,8074.0
2016-12-07 12:50:00,204.3,204.35,204.29,204.35,2282.0,176.1267,176.1698,176.1181,176.1698,2282.0
2016-12-07 12:55:00,204.38,204.54,204.37,204.54,20980.0,176.1957,176.3336,176.187,176.3336,20980.0
2016-12-07 13:00:00,204.56,204.68,204.56,204.61,8172.0,176.3508,176.4543,176.3508,176.3939,8172.0
2016-12-07 13:05:00,204.6,204.83,204.6,204.75,51217.0,176.3853,176.5836,176.3853,176.5146,51217.0
2016-12-07 13:10:00,204.78,204.79,204.72,204.75,48514.0,176.5405,176.5491,176.4888,176.5146,48514.0
2016-12-07 13:15:00,204.75,204.77,204.7,204.77,27079.0,176.5146,176.5319,176.4715,176.5319,27079.0
2016-12-07 13:20:00,204.78,205.21,204.77,205.13,140592.0,176.5405,176.9112,176.5319,176.8422,140592.0
2016-12-07 13:25:00,205.12,205.12,205.01,205.01,21775.0,176.8336,176.8336,176.7388,176.7388,21775.0
2016-12-07 13:30:00,205.01,205.14,204.97,205.08,19143.0,176.7388,176.8509,176.7043,176.7991,19143.0
2016-12-07 13:35:00,205.07,205.21,205.07,205.17,21784.0,176.7905,176.9112,176.7905,176.8767,21784.0
2016-12-07 13:40:00,205.16,205.27,205.15,205.18,22715.0,176.8681,176.9629,176.8595,176.8853,22715.0
2016-12-07 13:45:00,205.2,205.33,205.16,205.3,19396.0,176.9026,177.0147,176.8681,176.9888,19396.0
2016-12-07 13:50:00,205.3,205.61,205.29,205.58,38310.0,176.9888,177.256,176.9802,177.2302,38310.0
2016-12-07 13:55:00,205.55,205.68,205.5,205.61,25566.0,177.2043,177.3164,177.1612,177.256,25566.0
2016-12-07 14:00:00,205.64,205.66,205.42,205.45,43342.0,177.2819,177.2991,177.0922,177.1181,43342.0
2016-12-07 14:05:00,205.44,205.53,205.44,205.5,43474.0,177.1095,177.1871,177.1095,177.1612,43474.0
2016-12-07 14:10:00,205.5,205.55,205.48,205.53,11288.0,177.1612,177.2043,177.144,177.1871,11288.0
2016-12-07 14:15:00,205.53,205.75,205.5,205.69,16735.0,177.1871,177.3767,177.1612,177.325,16735.0
2016-12-07 14:20:00,205.69,205.76,205.62,205.65,21118.0,177.325,177.3854,177.2647,177.2905,21118.0
2016-12-07 14:25:00,205.68,205.68,205.5,205.53,35917.0,177.3164,177.3164,177.1612,177.1871,35917.0
2016-12-07 14:30:00,205.51,205.57,205.48,205.54,30575.0,177.1698,177.2216,177.144,177.1957,30575.0
2016-12-07 14:35:00,205.54,205.56,205.5,205.5,17914.0,177.1957,177.2129,177.1612,177.1612,17914.0
2016-12-07 14:40:00,205.48,205.54,205.47,205.53,19494.0,177.144,177.1957,177.1353,177.1871,19494.0
2016-12-07 14:45:00,205.53,205.59,205.52,205.53,22955.0,177.1871,177.2388,177.1785,177.1871,22955.0
2016-12-07 14:50:00,205.56,205.67,205.56,205.62,25607.0,177.2129,177.3078,177.2129,177.2647,25607.0
2016-12-07 14:55:00,205.59,205.77,205.59,205.72,28026.0,177.2388,177.394,177.2388,177.3509,28026.0
2016-12-07 15:00:00,205.73,205.73,205.54,205.58,10008.0,177.3595,177.3595,177.1957,177.2302,10008.0
2016-12-07 15:05:00,205.63,205.87,205.63,205.76,28614.0,177.2733,177.4802,177.2733,177.3854,28614.0
2016-12-07 15:10:00,205.77,205.79,205.7,205.74,11377.0,177.394,177.4112,177.3336,177.3681,11377.0
2016-12-07 15:15:00,205.75,205.8,205.74,205.78,17261.0,177.3767,177.4198,177.3681,177.4026,17261.0
2016-12-07 15:20:00,205.79,205.99,205.75,205.9,44502.0,177.4112,177.5836,177.3767,177.506,44502.0
2016-12-07 15:25:00,205.88,206.16,205.88,206.06,46819.0,177.4888,177.7302,177.4888,177.644,46819.0
2016-12-07 15:30:00,206.06,206.25,206.0,206.18,32425.0,177.644,177.8078,177.5923,177.7474,32425.0
2016-12-07 15:35:00,206.19,206.32,206.1,206.24,32769.0,177.7561,177.8681,177.6785,177.7992,32769.0
2016-12-07 15:40:00,206.25,206.26,206.12,206.15,51196.0,177.8078,177.8164,177.6957,177.7216,51196.0
2016-12-07 15:45:00,206.17,206.17,205.88,205.88,27835.0,177.7388,177.7388,177.4888,177.4888,27835.0
2016-12-07 15:50:00,205.88,205.99,205.88,205.9,44135.0,177.4888,177.5836,177.4888,177.506,44135.0
2016-12-07 15:55:00,205.89,206.22,205.89,206.22,139850.0,177.4974,177.7819,177.4974,177.7819,139850.0
2016-12-08 09:30:00,206.25,206.28,206.04,206.26,106602.0,177.8078,177.8336,177.6267,177.8164,106602.0
2016-12-08 09:35:00,206.28,206.4,206.04,206.36,94321.0,177.8336,177.9371,177.6267,177.9026,94321.0
2016-12-08 09:40:00,206.37,206.53,206.37,206.44,33007.0,177.9112,178.0492,177.9112,177.9716,33007.0
2016-12-08 09:45:00,206.42,206.49,206.31,206.38,54970.0,177.9543,178.0147,177.8595,177.9199,54970.0
2016-12-08 09:50:00,206.38,206.57,206.34,206.34,46647.0,177.9199,178.0837,177.8854,177.8854,46647.0
2016-12-08 09:55:00,206.33,206.35,206.14,206.23,23678.0,177.8768,177.894,177.713,177.7905,23678.0
2016-12-08 10:00:00,206.17,206.17,206.0,206.04,20439.0,177.7388,177.7388,177.5923,177.6267,20439.0
2016-12-08 10:05:00,206.06,206.21,206.06,206.18,30195.0,177.644,177.7733,177.644,177.7474,30195.0
2016-12-08 10:10:00,206.18,206.18,205.95,206.03,14844.0,177.7474,177.7474,177.5492,177.6181,14844.0
2016-12-08 10:15:00,206.09,206.22,206.06,206.19,9767.0,177.6698,177.7819,177.644,177.7561,9767.0
2016-12-08 10:20:00,206.18,206.19,206.1,206.1,42704.0,177.7474,177.7561,177.6785,177.6785,42704.0
2016-12-08 10:25:00,206.17,206.24,206.12,206.16,4673.0,177.7388,177.7992,177.6957,177.7302,4673.0
2016-12-08 10:30:00,206.17,206.26,206.15,206.24,19133.0,177.7388,177.8164,177.7216,177.7992,19133.0
2016-12-08 10:35:00,206.19,206.3,206.13,206.28,8093.0,177.7561,177.8509,177.7043,177.8336,8093.0
2016-12-08 10:40:00,206.27,206.42,206.26,206.37,14997.0,177.825,177.9543,177.8164,177.9112,14997.0
2016-12-08 10:45:00,206.33,206.36,206.22,206.28,8369.0,177.8768,177.9026,177.7819,177.8336,8369.0
2016-12-08 10:50:00,206.3,206.34,206.24,206.31,24281.0,177.8509,177.8854,177.7992,177.8595,24281.0
2016-12-08 10:55:00,206.36,206.38,206.32,206.37,16548.0,177.9026,177.9199,177.8681,177.9112,16548.0
2016-12-08 11:00:00,206.37,206.49,206.36,206.49,19918.0,177.9112,178.0147,177.9026,178.0147,19918.0
2016-12-08 11:05:00,206.47,206.53,206.44,206.45,13773.0,177.9974,178.0492,177.9716,177.9802,13773.0
2016-12-08 11:10:00,206.44,206.48,206.41,206.47,25499.0,177.9716,178.0061,177.9457,177.9974,25499.0
2016-12-08 11:15:00,206.44,206.44,206.25,206.39,26262.0,177.9716,177.9716,177.8078,177.9285,26262.0
2016-12-08 11:20:00,206.4,206.55,206.39,206.46,36982.0,177.9371,178.0664,177.9285,177.9888,36982.0
2016-12-08 11:25:00,206.48,206.5,206.38,206.42,19823.0,178.0061,178.0233,177.9199,177.9543,19823.0
2016-12-08 11:30:00,206.38,206.4,206.27,206.33,16727.0,177.9199,177.9371,177.825,177.8768,16727.0
2016-12-08 11:35:00,206.3,206.33,206.24,206.25,15608.0,177.8509,177.8768,177.7992,177.8078,15608.0
2016-12-08 11:40:00,206.23,206.37,206.23,206.37,12612.0,177.7905,177.9112,177.7905,177.9112,12612.0
2016-12-08 11:45:00,206.35,206.5,206.33,206.45,26446.0,177.894,178.0233,177.8768,177.9802,26446.0
2016-12-08 11:50:00,206.47,206.47,206.33,206.34,13907.0,177.9974,177.9974,177.8768,177.8854,13907.0
2016-12-08 11:55:00,206.32,206.46,206.3,206.44,16936.0,177.8681,177.9888,177.8509,177.9716,16936.0
2016-12-08 12:00:00,206.46,206.5,206.43,206.49,11919.0,177.9888,178.0233,177.963,178.0147,11919.0
2016-12-08 12:05:00,206.49,206.52,206.44,206.49,15756.0,178.0147,178.0405,177.9716,178.0147,15756.0
2016-12-08 12:10:00,206.5,206.56,206.45,206.56,21365.0,178.0233,178.075,177.9802,178.075,21365.0
2016-12-08 12:15:00,206.55,206.59,206.52,206.59,22634.0,178.0664,178.1009,178.0405,178.1009,22634.0
2016-12-08 12:20:00,206.58,206.89,206.55,206.87,48803.0,178.0923,178.3595,178.0664,178.3423,48803.0
2016-12-08 12:25:00,206.87,207.0,206.85,206.88,27486.0,178.3423,178.4544,178.325,178.3509,27486.0
2016-12-08 12:30:00,206.85,206.99,206.85,206.99,28839.0,178.325,178.4457,178.325,178.4457,28839.0
2016-12-08 12:35:00,206.93,206.97,206.88,206.91,14835.0,178.394,178.4285,178.3509,178.3768,14835.0
2016-12-08 12:40:00,206.91,207.01,206.88,206.97,46892.0,178.3768,178.463,178.3509,178.4285,46892.0
2016-12-08 12:45:00,206.98,207.17,206.94,207.13,46161.0,178.4371,178.6009,178.4026,178.5664,46161.0
2016-12-08 12:50:00,207.12,207.12,206.92,206.92,34749.0,178.5578,178.5578,178.3854,178.3854,34749.0
2016-12-08 12:55:00,206.91,206.99,206.9,206.93,23095.0,178.3768,178.4457,178.3681,178.394,23095.0
2016-12-08 13:00:00,206.95,206.96,206.83,206.86,38557.0,178.4113,178.4199,178.3078,178.3337,38557.0
2016-12-08 13:05:00,206.86,206.9,206.82,206.9,32360.0,178.3337,178.3681,178.2992,178.3681,32360.0
2016-12-08 13:10:00,206.88,206.93,206.84,206.91,33371.0,178.3509,178.394,178.3164,178.3768,33371.0
2016-12-08 13:15:00,206.92,206.95,206.83,206.84,16023.0,178.3854,178.4113,178.3078,178.3164,16023.0
2016-12-08 13:20:00,206.85,206.88,206.81,206.87,13547.0,178.325,178.3509,178.2906,178.3423,13547.0
2016-12-08 13:25:00,206.88,206.93,206.86,206.9,16758.0,178.3509,178.394,178.3337,178.3681,16758.0
2016-12-08 13:30:00,206.89,206.9,206.82,206.88,12480.0,178.3595,178.3681,178.2992,178.3509,12480.0
2016-12-08 13:35:00,206.88,207.01,206.86,207.0,21247.0,178.3509,178.463,178.3337,178.4544,21247.0
2016-12-08 13:40:00,207.0,207.0,206.91,206.99,20011.0,178.4544,178.4544,178.3768,178.4457,20011.0
2016-12-08 13:45:00,206.99,207.05,206.97,207.05,22649.0,178.4457,178.4975,178.4285,178.4975,22649.0
2016-12-08 13:50:00,207.07,207.12,207.06,207.11,23004.0,178.5147,178.5578,178.5061,178.5492,23004.0
2016-12-08 13:55:00,207.1,207.27,207.07,207.23,56932.0,178.5406,178.6871,178.5147,178.6526,56932.0
2016-12-08 14:00:00,207.21,207.22,207.15,207.15,23505.0,178.6354,178.644,178.5837,178.5837,23505.0
2016-12-08 14:05:00,207.17,207.18,207.07,207.07,27273.0,178.6009,178.6095,178.5147,178.5147,27273.0
2016-12-08 14:10:00,207.06,207.14,207.03,207.12,35759.0,178.5061,178.575,178.4802,178.5578,35759.0
2016-12-08 14:15:00,207.11,207.12,206.87,206.87,22420.0,178.5492,178.5578,178.3423,178.3423,22420.0
2016-12-08 14:20:00,206.86,206.91,206.66,206.68,62292.0,178.3337,178.3768,178.1612,178.1785,62292.0
2016-12-08 14:25:00,206.67,206.85,206.67,206.84,25956.0,178.1699,178.325,178.1699,178.3164,25956.0
2016-12-08 14:30:00,206.85,206.92,206.8,206.81,51453.0,178.325,178.3854,178.2819,178.2906,51453.0
2016-12-08 14:35:00,206.79,206.8,206.47,206.61,71837.0,178.2733,178.2819,177.9974,178.1181,71837.0
2016-12-08 14:40:00,206.6,206.61,206.53,206.57,14844.0,178.1095,178.1181,178.0492,178.0837,14844.0
2016-12-08 14:45:00,206.57,206.58,206.43,206.48,64624.0,178.0837,178.0923,177.963,178.0061,64624.0
2016-12-08 14:50:00,206.51,206.61,206.44,206.58,13087.0,178.0319,178.1181,177.9716,178.0923,13087.0
2016-12-08 14:55:00,206.57,206.69,206.57,206.68,30082.0,178.0837,178.1871,178.0837,178.1785,30082.0
2016-12-08 15:00:00,206.69,206.7,206.63,206.65,30961.0,178.1871,178.1957,178.1354,178.1526,30961.0
2016-12-08 15:05:00,206.67,206.7,206.57,206.69,27418.0,178.1699,178.1957,178.0837,178.1871,27418.0
2016-12-08 15:10:00,206.7,206.77,206.65,206.67,29840.0,178.1957,178.2561,178.1526,178.1699,29840.0
2016-12-08 15:15:00,206.67,206.7,206.63,206.64,33149.0,178.1699,178.1957,178.1354,178.144,33149.0
2016-12-08 15:20:00,206.62,206.67,206.53,206.62,27019.0,178.1268,178.1699,178.0492,178.1268,27019.0
2016-12-08 15:25:00,206.62,206.75,206.56,206.57,35155.0,178.1268,178.2388,178.075,178.0837,35155.0
2016-12-08 15:30:00,206.58,206.69,206.58,206.64,29652.0,178.0923,178.1871,178.0923,178.144,29652.0
2016-12-08 15:35:00,206.64,206.79,206.63,206.78,48911.0,178.144,178.2733,178.1354,178.2647,48911.0
2016-12-08 15:40:00,206.77,206.91,206.75,206.84,50438.0,178.2561,178.3768,178.2388,178.3164,50438.0
2016-12-08 15:45:00,206.84,206.86,206.66,206.69,74668.0,178.3164,178.3337,178.1612,178.1871,74668.0
2016-12-08 15:50:00,206.7,206.77,206.68,206.71,62816.0,178.1957,178.2561,178.1785,178.2043,62816.0
2016-12-08 15:55:00,206.72,206.76,206.56,206.76,160221.0,178.213,178.2475,178.075,178.2475,160221.0
2016-12-09 09:30:00,207.02,207.12,206.98,207.06,76344.0,178.4716,178.5578,178.4371,178.5061,76344.0
2016-12-09 09:35:00,207.1,207.17,207.02,207.1,38586.0,178.5406,178.6009,178.4716,178.5406,38586.0
2016-12-09 09:40:00,207.17,207.24,207.06,207.19,86966.0,178.6009,178.6613,178.5061,178.6182,86966.0
2016-12-09 09:45:00,207.2,207.34,207.19,207.27,22766.0,178.6268,178.7475,178.6182,178.6871,22766.0
2016-12-09 09:50:00,207.28,207.42,207.27,207.41,21948.0,178.6957,178.8164,178.6871,178.8078,21948.0
2016-12-09 09:55:00,207.4,207.4,207.29,207.33,28090.0,178.7992,178.7992,178.7044,178.7388,28090.0
2016-12-09 10:00:00,207.34,207.34,207.17,207.23,137383.0,178.7475,178.7475,178.6009,178.6526,137383.0
2016-12-09 10:05:00,207.22,207.29,207.15,207.27,95738.0,178.644,178.7044,178.5837,178.6871,95738.0
2016-12-09 10:10:00,207.27,207.36,207.23,207.29,11421.0,178.6871,178.7647,178.6526,178.7044,11421.0
2016-12-09 10:15:00,207.26,207.26,207.08,207.14,23099.0,178.6785,178.6785,178.5233,178.575,23099.0
2016-12-09 10:20:00,207.14,207.32,207.13,207.32,19826.0,178.575,178.7302,178.5664,178.7302,19826.0
2016-12-09 10:25:00,207.31,207.36,207.28,207.3,24557.0,178.7216,178.7647,178.6957,178.713,24557.0
2016-12-09 10:30:00,207.29,207.49,207.29,207.49,17124.0,178.7044,178.8768,178.7044,178.8768,17124.0
2016-12-09 10:35:00,207.48,207.57,207.46,207.56,10192.0,178.8682,178.9458,178.8509,178.9371,10192.0
2016-12-09 10:40:00,207.56,207.57,207.42,207.44,14889.0,178.9371,178.9458,178.8164,178.8337,14889.0
2016-12-09 10:45:00,207.46,207.48,207.44,207.47,4933.0,178.8509,178.8682,178.8337,178.8595,4933.0
2016-12-09 10:50:00,207.5,207.52,207.37,207.39,6987.0,178.8854,178.9026,178.7733,178.7906,6987.0
2016-12-09 10:55:00,207.39,207.39,207.32,207.39,8363.0,178.7906,178.7906,178.7302,178.7906,8363.0
2016-12-09 11:00:00,207.37,207.38,207.3,207.31,6655.0,178.7733,178.782,178.713,178.7216,6655.0
2016-12-09 11:05:00,207.3,207.36,207.29,207.3,5610.0,178.713,178.7647,178.7044,178.713,5610.0
2016-12-09 11:10:00,207.31,207.42,207.31,207.39,28120.0,178.7216,178.8164,178.7216,178.7906,28120.0
2016-12-09 11:15:00,207.37,207.45,207.37,207.45,5773.0,178.7733,178.8423,178.7733,178.8423,5773.0
2016-12-09 11:20:00,207.47,207.5,207.36,207.38,17505.0,178.8595,178.8854,178.7647,178.782,17505.0
2016-12-09 11:25:00,207.38,207.4,207.23,207.29,29871.0,178.782,178.7992,178.6526,178.7044,29871.0
2016-12-09 11:30:00,207.28,207.29,207.2,207.25,36254.0,178.6957,178.7044,178.6268,178.6699,36254.0
2016-12-09 11:35:00,207.29,207.43,207.28,207.41,31193.0,178.7044,178.8251,178.6957,178.8078,31193.0
2016-12-09 11:40:00,207.41,207.42,207.34,207.34,23425.0,178.8078,178.8164,178.7475,178.7475,23425.0
2016-12-09 11:45:00,207.37,207.44,207.35,207.41,9154.0,178.7733,178.8337,178.7561,178.8078,9154.0
2016-12-09 11:50:00,207.42,207.43,207.39,207.39,10278.0,178.8164,178.8251,178.7906,178.7906,10278.0
2016-12-09 11:55:00,207.38,207.43,207.29,207.31,73891.0,178.782,178.8251,178.7044,178.7216,73891.0
2016-12-09 12:00:00,207.32,207.35,207.29,207.33,11302.0,178.7302,178.7561,178.7044,178.7388,11302.0
2016-12-09 12:05:00,207.32,207.36,207.3,207.31,12409.0,178.7302,178.7647,178.713,178.7216,12409.0
2016-12-09 12:10:00,207.33,207.35,207.27,207.31,15874.0,178.7388,178.7561,178.6871,178.7216,15874.0
2016-12-09 12:15:00,207.3,207.31,207.26,207.31,9280.0,178.713,178.7216,178.6785,178.7216,9280.0
2016-12-09 12:20:00,207.34,207.38,207.32,207.38,15103.0,178.7475,178.782,178.7302,178.782,15103.0
2016-12-09 12:25:00,207.38,207.4,207.29,207.39,8297.0,178.782,178.7992,178.7044,178.7906,8297.0
2016-12-09 12:30:00,207.41,207.5,207.41,207.45,12562.0,178.8078,178.8854,178.8078,178.8423,12562.0
2016-12-09 12:35:00,207.46,207.5,207.41,207.47,10721.0,178.8509,178.8854,178.8078,178.8595,10721.0
2016-12-09 12:40:00,207.45,207.46,207.37,207.39,6719.0,178.8423,178.8509,178.7733,178.7906,6719.0
2016-12-09 12:45:00,207.4,207.47,207.39,207.45,5889.0,178.7992,178.8595,178.7906,178.8423,5889.0
2016-12-09 12:50:00,207.47,207.52,207.47,207.52,17027.0,178.8595,178.9026,178.8595,178.9026,17027.0
2016-12-09 12:55:00,207.51,207.51,207.39,207.41,10218.0,178.894,178.894,178.7906,178.8078,10218.0
2016-12-09 13:00:00,207.42,207.45,207.4,207.41,19712.0,178.8164,178.8423,178.7992,178.8078,19712.0
2016-12-09 13:05:00,207.41,207.43,207.37,207.38,9416.0,178.8078,178.8251,178.7733,178.782,9416.0
2016-12-09 13:10:00,207.4,207.46,207.4,207.4,12457.0,178.7992,178.8509,178.7992,178.7992,12457.0
2016-12-09 13:15:00,207.43,207.43,207.35,207.35,4510.0,178.8251,178.8251,178.7561,178.7561,4510.0
2016-12-09 13:20:00,207.36,207.38,207.32,207.38,9229.0,178.7647,178.782,178.7302,178.782,9229.0
2016-12-09 13:25:00,207.36,207.42,207.36,207.4,8090.0,178.7647,178.8164,178.7647,178.7992,8090.0
2016-12-09 13:30:00,207.41,207.45,207.38,207.39,13248.0,178.8078,178.8423,178.782,178.7906,13248.0
2016-12-09 13:35:00,207.4,207.42,207.36,207.41,17207.0,178.7992,178.8164,178.7647,178.8078,17207.0
2016-12-09 13:40:00,207.39,207.42,207.38,207.39,12525.0,178.7906,178.8164,178.782,178.7906,12525.0
2016-12-09 13:45:00,207.41,207.44,207.4,207.44,19291.0,178.8078,178.8337,178.7992,178.8337,19291.0
2016-12-09 13:50:00,207.43,207.49,207.42,207.49,51700.0,178.8251,178.8768,178.8164,178.8768,51700.0
2016-12-09 13:55:00,207.49,207.54,207.47,207.48,16952.0,178.8768,178.9199,178.8595,178.8682,16952.0
2016-12-09 14:00:00,207.48,207.57,207.48,207.55,24841.0,178.8682,178.9458,178.8682,178.9285,24841.0
2016-12-09 14:05:00,207.55,207.61,207.55,207.58,20658.0,178.9285,178.9802,178.9285,178.9544,20658.0
2016-12-09 14:10:00,207.57,207.6,207.52,207.53,14508.0,178.9458,178.9716,178.9026,178.9113,14508.0
2016-12-09 14:15:00,207.56,207.61,207.53,207.53,12546.0,178.9371,178.9802,178.9113,178.9113,12546.0
2016-12-09 14:20:00,207.51,207.54,207.47,207.53,6367.0,178.894,178.9199,178.8595,178.9113,6367.0
2016-12-09 14:25:00,207.51,207.54,207.44,207.44,8773.0,178.894,178.9199,178.8337,178.8337,8773.0
2016-12-09 14:30:00,207.45,207.58,207.45,207.57,20526.0,178.8423,178.9544,178.8423,178.9458,20526.0
2016-12-09 14:35:00,207.54,207.54,207.49,207.51,13480.0,178.9199,178.9199,178.8768,178.894,13480.0
2016-12-09 14:40:00,207.5,207.55,207.49,207.53,11392.0,178.8854,178.9285,178.8768,178.9113,11392.0
2016-12-09 14:45:00,207.53,207.54,207.48,207.48,7622.0,178.9113,178.9199,178.8682,178.8682,7622.0
2016-12-09 14:50:00,207.51,207.58,207.48,207.57,17677.0,178.894,178.9544,178.8682,178.9458,17677.0
2016-12-09 14:55:00,207.57,207.62,207.55,207.61,14050.0,178.9458,178.9889,178.9285,178.9802,14050.0
2016-12-09 15:00:00,207.61,207.66,207.57,207.66,23221.0,178.9802,179.0233,178.9458,179.0233,23221.0
2016-12-09 15:05:00,207.67,207.78,207.67,207.75,28716.0,179.032,179.1268,179.032,179.1009,28716.0
2016-12-09 15:10:00,207.77,207.88,207.77,207.86,15952.0,179.1182,179.213,179.1182,179.1958,15952.0
2016-12-09 15:15:00,207.86,207.99,207.86,207.98,50425.0,179.1958,179.3078,179.1958,179.2992,50425.0
2016-12-09 15:20:00,207.97,208.01,207.91,207.92,22965.0,179.2906,179.3251,179.2389,179.2475,22965.0
2016-12-09 15:25:00,207.92,207.96,207.89,207.95,16260.0,179.2475,179.282,179.2216,179.2733,16260.0
2016-12-09 15:30:00,207.95,208.0,207.87,207.88,40231.0,179.2733,179.3165,179.2044,179.213,40231.0
2016-12-09 15:35:00,207.88,207.88,207.81,207.81,15618.0,179.213,179.213,179.1527,179.1527,15618.0
2016-12-09 15:40:00,207.84,207.86,207.81,207.84,21772.0,179.1785,179.1958,179.1527,179.1785,21772.0
2016-12-09 15:45:00,207.84,207.88,207.8,207.81,34993.0,179.1785,179.213,179.144,179.1527,34993.0
2016-12-09 15:50:00,207.82,207.94,207.82,207.92,37534.0,179.1613,179.2647,179.1613,179.2475,37534.0
2016-12-09 15:55:00,207.92,208.01,207.84,208.01,82430.0,179.2475,179.3251,179.1785,179.3251,82430.0
2016-12-12 09:30:00,207.92,208.05,207.82,207.9,224354.0,179.2475,179.3596,179.1613,179.2302,224354.0
2016-12-12 09:35:00,207.9,208.06,207.79,208.06,32650.0,179.2302,179.3682,179.1354,179.3682,32650.0
2016-12-12 09:40:00,208.08,208.08,207.89,207.93,34420.0,179.3854,179.3854,179.2216,179.2561,34420.0
2016-12-12 09:45:00,207.94,208.14,207.93,208.13,80139.0,179.2647,179.4371,179.2561,179.4285,80139.0
2016-12-12 09:50:00,208.13,208.25,208.13,208.17,106638.0,179.4285,179.532,179.4285,179.463,106638.0
2016-12-12 09:55:00,208.18,208.29,208.17,208.28,74378.0,179.4716,179.5665,179.463,179.5578,74378.0
2016-12-12 10:00:00,208.29,208.42,208.25,208.35,58526.0,179.5665,179.6785,179.532,179.6182,58526.0
2016-12-12 10:05:00,208.35,208.35,208.17,208.19,45743.0,179.6182,179.6182,179.463,179.4803,45743.0
2016-12-12 10:10:00,208.21,208.21,208.04,208.04,21649.0,179.4975,179.4975,179.3509,179.3509,21649.0
2016-12-12 10:15:00,208.03,208.07,207.9,207.9,18208.0,179.3423,179.3768,179.2302,179.2302,18208.0
2016-12-12 10:20:00,207.91,208.0,207.9,207.9,19036.0,179.2389,179.3165,179.2302,179.2302,19036.0
2016-12-12 10:25:00,207.89,207.92,207.75,207.75,43823.0,179.2216,179.2475,179.1009,179.1009,43823.0
2016-12-12 10:30:00,207.76,207.92,207.76,207.87,21436.0,179.1096,179.2475,179.1096,179.2044,21436.0
2016-12-12 10:35:00,207.87,208.0,207.87,207.99,37063.0,179.2044,179.3165,179.2044,179.3078,37063.0
2016-12-12 10:40:00,207.99,208.0,207.85,207.87,37899.0,179.3078,179.3165,179.1871,179.2044,37899.0
2016-12-12 10:45:00,207.85,207.91,207.74,207.74,18185.0,179.1871,179.2389,179.0923,179.0923,18185.0
2016-12-12 10:50:00,207.76,207.78,207.72,207.73,9645.0,179.1096,179.1268,179.0751,179.0837,9645.0
2016-12-12 10:55:00,207.72,207.88,207.71,207.86,21819.0,179.0751,179.213,179.0664,179.1958,21819.0
2016-12-12 11:00:00,207.85,207.88,207.8,207.81,15720.0,179.1871,179.213,179.144,179.1527,15720.0
2016-12-12 11:05:00,207.82,207.85,207.77,207.85,10580.0,179.1613,179.1871,179.1182,179.1871,10580.0
2016-12-12 11:10:00,207.85,207.94,207.84,207.93,18131.0,179.1871,179.2647,179.1785,179.2561,18131.0
2016-12-12 11:15:00,207.91,207.99,207.91,207.94,20199.0,179.2389,179.3078,179.2389,179.2647,20199.0
2016-12-12 11:20:00,207.94,207.96,207.83,207.89,15969.0,179.2647,179.282,179.1699,179.2216,15969.0
2016-12-12 11:25:00,207.92,207.93,207.86,207.89,19569.0,179.2475,179.2561,179.1958,179.2216,19569.0
2016-12-12 11:30:00,207.93,207.96,207.86,207.91,22465.0,179.2561,179.282,179.1958,179.2389,22465.0
2016-12-12 11:35:00,207.93,207.96,207.8,207.8,22229.0,179.2561,179.282,179.144,179.144,22229.0
2016-12-12 11:40:00,207.77,207.79,207.66,207.68,15117.0,179.1182,179.1354,179.0233,179.0406,15117.0
2016-12-12 11:45:00,207.68,207.73,207.66,207.71,23131.0,179.0406,179.0837,179.0233,179.0664,23131.0
2016-12-12 11:50:00,207.71,207.71,207.6,207.62,35561.0,179.0664,179.0664,178.9716,178.9889,35561.0
2016-12-12 11:55:00,207.62,207.68,207.6,207.68,50486.0,178.9889,179.0406,178.9716,179.0406,50486.0
2016-12-12 12:00:00,207.67,207.67,207.41,207.41,74935.0,179.032,179.032,178.8078,178.8078,74935.0
2016-12-12 12:05:00,207.41,207.43,207.33,207.35,32620.0,178.8078,178.8251,178.7388,178.7561,32620.0
2016-12-12 12:10:00,207.37,207.5,207.36,207.49,12459.0,178.7733,178.8854,178.7647,178.8768,12459.0
2016-12-12 12:15:00,207.5,207.54,207.43,207.43,32428.0,178.8854,178.9199,178.8251,178.8251,32428.0
2016-12-12 12:20:00,207.41,207.51,207.36,207.44,10811.0,178.8078,178.894,178.7647,178.8337,10811.0
2016-12-12 12:25:00,207.47,207.47,207.41,207.43,27972.0,178.8595,178.8595,178.8078,178.8251,27972.0
2016-12-12 12:30:00,207.44,207.51,207.43,207.51,23080.0,178.8337,178.894,178.8251,178.894,23080.0
2016-12-12 12:35:00,207.54,207.64,207.54,207.61,46559.0,178.9199,179.0061,178.9199,178.9802,46559.0
2016-12-12 12:40:00,207.61,207.61,207.53,207.61,7418.0,178.9802,178.9802,178.9113,178.9802,7418.0
2016-12-12 12:45:00,207.61,207.64,207.59,207.59,11728.0,178.9802,179.0061,178.963,178.963,11728.0
2016-12-12 12:50:00,207.6,207.6,207.47,207.48,17160.0,178.9716,178.9716,178.8595,178.8682,17160.0
2016-12-12 12:55:00,207.51,207.55,207.47,207.52,14005.0,178.894,178.9285,178.8595,178.9026,14005.0
2016-12-12 13:00:00,207.53,207.6,207.52,207.58,15396.0,178.9113,178.9716,178.9026,178.9544,15396.0
2016-12-12 13:05:00,207.58,207.58,207.51,207.53,8742.0,178.9544,178.9544,178.894,178.9113,8742.0
2016-12-12 13:10:00,207.53,207.56,207.5,207.52,11634.0,178.9113,178.9371,178.8854,178.9026,11634.0
2016-12-12 13:15:00,207.51,207.71,207.5,207.71,7674.0,178.894,179.0664,178.8854,179.0664,7674.0
2016-12-12 13:20:00,207.69,207.71,207.64,207.64,13737.0,179.0492,179.0664,179.0061,179.0061,13737.0
2016-12-12 13:25:00,207.63,207.7,207.61,207.63,5678.0,178.9975,179.0578,178.9802,178.9975,5678.0
2016-12-12 13:30:00,207.63,207.64,207.46,207.51,11455.0,178.9975,179.0061,178.8509,178.894,11455.0
2016-12-12 13:35:00,207.52,207.55,207.47,207.5,18899.0,178.9026,178.9285,178.8595,178.8854,18899.0
2016-12-12 13:40:00,207.49,207.59,207.49,207.59,10996.0,178.8768,178.963,178.8768,178.963,10996.0
2016-12-12 13:45:00,207.59,207.63,207.48,207.48,24724.0,178.963,178.9975,178.8682,178.8682,24724.0
2016-12-12 13:50:00,207.49,207.52,207.45,207.48,29003.0,178.8768,178.9026,178.8423,178.8682,29003.0
2016-12-12 13:55:00,207.47,207.53,207.44,207.48,15704.0,178.8595,178.9113,178.8337,178.8682,15704.0
2016-12-12 14:00:00,207.47,207.59,207.47,207.54,17428.0,178.8595,178.963,178.8595,178.9199,17428.0
2016-12-12 14:05:00,207.52,207.59,207.5,207.57,68744.0,178.9026,178.963,178.8854,178.9458,68744.0
2016-12-12 14:10:00,207.57,207.7,207.54,207.7,9800.0,178.9458,179.0578,178.9199,179.0578,9800.0
2016-12-12 14:15:00,207.7,207.76,207.67,207.75,18780.0,179.0578,179.1096,179.032,179.1009,18780.0
2016-12-12 14:20:00,207.74,207.75,207.7,207.72,23855.0,179.0923,179.1009,179.0578,179.0751,23855.0
2016-12-12 14:25:00,207.73,207.73,207.6,207.61,14882.0,179.0837,179.0837,178.9716,178.9802,14882.0
2016-12-12 14:30:00,207.62,207.65,207.56,207.57,24820.0,178.9889,179.0147,178.9371,178.9458,24820.0
2016-12-12 14:35:00,207.59,207.59,207.48,207.49,13454.0,178.963,178.963,178.8682,178.8768,13454.0
2016-12-12 14:40:00,207.48,207.52,207.45,207.52,10880.0,178.8682,178.9026,178.8423,178.9026,10880.0
2016-12-12 14:45:00,207.51,207.58,207.48,207.51,19682.0,178.894,178.9544,178.8682,178.894,19682.0
2016-12-12 14:50:00,207.5,207.51,207.42,207.45,24811.0,178.8854,178.894,178.8164,178.8423,24811.0
2016-12-12 14:55:00,207.44,207.56,207.44,207.52,20123.0,178.8337,178.9371,178.8337,178.9026,20123.0
2016-12-12 15:00:00,207.53,207.6,207.5,207.56,21381.0,178.9113,178.9716,178.8854,178.9371,21381.0
2016-12-12 15:05:00,207.58,207.59,207.5,207.58,19654.0,178.9544,178.963,178.8854,178.9544,19654.0
2016-12-12 15:10:00,207.6,207.66,207.52,207.59,12592.0,178.9716,179.0233,178.9026,178.963,12592.0
2016-12-12 15:15:00,207.58,207.62,207.52,207.56,27217.0,178.9544,178.9889,178.9026,178.9371,27217.0
2016-12-12 15:20:00,207.57,207.64,207.56,207.64,24100.0,178.9458,179.0061,178.9371,179.0061,24100.0
2016-12-12 15:25:00,207.67,207.7,207.57,207.58,27107.0,179.032,179.0578,178.9458,178.9544,27107.0
2016-12-12 15:30:00,207.54,207.59,207.51,207.55,20890.0,178.9199,178.963,178.894,178.9285,20890.0
2016-12-12 15:35:00,207.54,207.64,207.5,207.61,19455.0,178.9199,179.0061,178.8854,178.9802,19455.0
2016-12-12 15:40:00,207.62,207.66,207.6,207.64,27096.0,178.9889,179.0233,178.9716,179.0061,27096.0
2016-12-12 15:45:00,207.62,207.75,207.62,207.69,16035.0,178.9889,179.1009,178.9889,179.0492,16035.0
2016-12-12 15:50:00,207.69,207.78,207.69,207.73,49627.0,179.0492,179.1268,179.0492,179.0837,49627.0
2016-12-12 15:55:00,207.73,207.81,207.62,207.75,57322.0,179.0837,179.1527,178.9889,179.1009,57322.0
2016-12-13 09:30:00,208.53,208.63,208.47,208.6,88340.0,179.7734,179.8596,179.7216,179.8337,88340.0
2016-12-13 09:35:00,208.59,208.87,208.59,208.87,69625.0,179.8251,180.0665,179.8251,180.0665,69625.0
2016-12-13 09:40:00,208.87,209.25,208.87,209.17,66880.0,180.0665,180.3941,180.0665,180.3251,66880.0
2016-12-13 09:45:00,209.19,209.19,208.99,209.05,13644.0,180.3424,180.3424,180.1699,180.2217,13644.0
2016-12-13 09:50:00,209.11,209.2,209.02,209.06,28177.0,180.2734,180.351,180.1958,180.2303,28177.0
2016-12-13 09:55:00,209.09,209.1,208.92,208.98,22201.0,180.2561,180.2648,180.1096,180.1613,22201.0
2016-12-13 10:00:00,208.99,209.04,208.88,208.88,10052.0,180.1699,180.213,180.0751,180.0751,10052.0
2016-12-13 10:05:00,208.92,208.92,208.68,208.84,73653.0,180.1096,180.1096,179.9027,180.0406,73653.0
2016-12-13 10:10:00,208.83,208.99,208.79,208.79,52826.0,180.032,180.1699,179.9975,179.9975,52826.0
2016-12-13 10:15:00,208.82,208.87,208.69,208.78,15163.0,180.0234,180.0665,179.9113,179.9889,15163.0
2016-12-13 10:20:00,208.76,208.83,208.72,208.77,12585.0,179.9716,180.032,179.9372,179.9803,12585.0
2016-12-13 10:25:00,208.76,208.88,208.76,208.78,16144.0,179.9716,180.0751,179.9716,179.9889,16144.0
2016-12-13 10:30:00,208.77,208.8,208.53,208.56,49892.0,179.9803,180.0061,179.7734,179.7992,49892.0
2016-12-13 10:35:00,208.57,208.62,208.5,208.62,44311.0,179.8079,179.851,179.7475,179.851,44311.0
2016-12-13 10:40:00,208.63,208.69,208.6,208.66,11934.0,179.8596,179.9113,179.8337,179.8854,11934.0
2016-12-13 10:45:00,208.59,208.68,208.59,208.68,17129.0,179.8251,179.9027,179.8251,179.9027,17129.0
2016-12-13 10:50:00,208.68,208.79,208.61,208.77,11295.0,179.9027,179.9975,179.8423,179.9803,11295.0
2016-12-13 10:55:00,208.8,208.87,208.78,208.82,11613.0,180.0061,180.0665,179.9889,180.0234,11613.0
2016-12-13 11:00:00,208.82,208.82,208.7,208.72,21437.0,180.0234,180.0234,179.9199,179.9372,21437.0
2016-12-13 11:05:00,208.71,208.75,208.68,208.7,8228.0,179.9285,179.963,179.9027,179.9199,8228.0
2016-12-13 11:10:00,208.72,208.78,208.69,208.78,20433.0,179.9372,179.9889,179.9113,179.9889,20433.0
2016-12-13 11:15:00,208.78,208.79,208.69,208.76,14826.0,179.9889,179.9975,179.9113,179.9716,14826.0
2016-12-13 11:20:00,208.78,209.0,208.78,208.99,23728.0,179.9889,180.1786,179.9889,180.1699,23728.0
2016-12-13 11:25:00,208.98,209.04,208.96,208.96,40240.0,180.1613,180.213,180.1441,180.1441,40240.0
2016-12-13 11:30:00,208.97,208.97,208.88,208.92,9086.0,180.1527,180.1527,180.0751,180.1096,9086.0
2016-12-13 11:35:00,208.92,208.93,208.87,208.9,11884.0,180.1096,180.1182,180.0665,180.0923,11884.0
2016-12-13 11:40:00,208.94,208.99,208.89,208.92,25942.0,180.1268,180.1699,180.0837,180.1096,25942.0
2016-12-13 11:45:00,208.9,208.98,208.85,208.96,43295.0,180.0923,180.1613,180.0492,180.1441,43295.0
2016-12-13 11:50:00,208.96,209.02,208.94,209.0,12824.0,180.1441,180.1958,180.1268,180.1786,12824.0
2016-12-13 11:55:00,208.95,209.13,208.93,209.08,27748.0,180.1354,180.2906,180.1182,180.2475,27748.0
2016-12-13 12:00:00,209.09,209.19,209.08,209.12,23875.0,180.2561,180.3424,180.2475,180.282,23875.0
2016-12-13 12:05:00,209.11,209.16,209.08,209.15,20909.0,180.2734,180.3165,180.2475,180.3079,20909.0
2016-12-13 12:10:00,209.11,209.17,209.11,209.17,14638.0,180.2734,180.3251,180.2734,180.3251,14638.0
2016-12-13 12:15:00,209.19,209.35,209.19,209.22,41464.0,180.3424,180.4803,180.3424,180.3682,41464.0
2016-12-13 12:20:00,209.22,209.28,209.2,209.22,13351.0,180.3682,180.4199,180.351,180.3682,13351.0
2016-12-13 12:25:00,209.23,209.24,209.1,209.14,15989.0,180.3768,180.3855,180.2648,180.2992,15989.0
2016-12-13 12:30:00,209.15,209.21,209.13,209.2,23307.0,180.3079,180.3596,180.2906,180.351,23307.0
2016-12-13 12:35:00,209.2,209.21,209.12,209.17,14976.0,180.351,180.3596,180.282,180.3251,14976.0
2016-12-13 12:40:00,209.18,209.29,209.18,209.29,16735.0,180.3337,180.4286,180.3337,180.4286,16735.0
2016-12-13 12:45:00,209.24,209.31,209.22,209.22,27303.0,180.3855,180.4458,180.3682,180.3682,27303.0
2016-12-13 12:50:00,209.22,209.26,209.21,209.24,16737.0,180.3682,180.4027,180.3596,180.3855,16737.0
2016-12-13 12:55:00,209.25,209.26,209.19,209.19,22099.0,180.3941,180.4027,180.3424,180.3424,22099.0
2016-12-13 13:00:00,209.19,209.38,209.18,209.3,40975.0,180.3424,180.5061,180.3337,180.4372,40975.0
2016-12-13 13:05:00,209.31,209.35,209.25,209.25,12923.0,180.4458,180.4803,180.3941,180.3941,12923.0
2016-12-13 13:10:00,209.25,209.32,209.24,209.32,16316.0,180.3941,180.4544,180.3855,180.4544,16316.0
2016-12-13 13:15:00,209.31,209.62,209.29,209.58,23272.0,180.4458,180.7131,180.4286,180.6786,23272.0
2016-12-13 13:20:00,209.6,209.66,209.59,209.6,21936.0,180.6958,180.7475,180.6872,180.6958,21936.0
2016-12-13 13:25:00,209.62,209.68,209.56,209.68,31630.0,180.7131,180.7648,180.6613,180.7648,31630.0
2016-12-13 13:30:00,209.69,209.7,209.59,209.6,44293.0,180.7734,180.782,180.6872,180.6958,44293.0
2016-12-13 13:35:00,209.6,209.64,209.53,209.56,30051.0,180.6958,180.7303,180.6355,180.6613,30051.0
2016-12-13 13:40:00,209.55,209.62,209.5,209.5,37523.0,180.6527,180.7131,180.6096,180.6096,37523.0
2016-12-13 13:45:00,209.5,209.5,209.38,209.38,17957.0,180.6096,180.6096,180.5061,180.5061,17957.0
2016-12-13 13:50:00,209.4,209.44,209.38,209.44,35714.0,180.5234,180.5579,180.5061,180.5579,35714.0
2016-12-13 13:55:00,209.43,209.44,209.41,209.44,11444.0,180.5493,180.5579,180.532,180.5579,11444.0
2016-12-13 14:00:00,209.45,209.46,209.38,209.38,57284.0,180.5665,180.5751,180.5061,180.5061,57284.0
2016-12-13 14:05:00,209.39,209.39,209.3,209.31,42839.0,180.5148,180.5148,180.4372,180.4458,42839.0
2016-12-13 14:10:00,209.31,209.31,209.22,209.26,28319.0,180.4458,180.4458,180.3682,180.4027,28319.0
2016-12-13 14:15:00,209.27,209.31,209.14,209.22,88674.0,180.4113,180.4458,180.2992,180.3682,88674.0
2016-12-13 14:20:00,209.23,209.25,209.17,209.18,18592.0,180.3768,180.3941,180.3251,180.3337,18592.0
2016-12-13 14:25:00,209.18,209.19,209.09,209.1,23189.0,180.3337,180.3424,180.2561,180.2648,23189.0
2016-12-13 14:30:00,209.07,209.17,209.06,209.17,33599.0,180.2389,180.3251,180.2303,180.3251,33599.0
2016-12-13 14:35:00,209.16,209.24,209.11,209.23,22592.0,180.3165,180.3855,180.2734,180.3768,22592.0
2016-12-13 14:40:00,209.21,209.3,209.19,209.25,21861.0,180.3596,180.4372,180.3424,180.3941,21861.0
2016-12-13 14:45:00,209.28,209.32,209.26,209.27,46402.0,180.4199,180.4544,180.4027,180.4113,46402.0
2016-12-13 14:50:00,209.27,209.37,209.27,209.32,81936.0,180.4113,180.4975,180.4113,180.4544,81936.0
2016-12-13 14:55:00,209.31,209.33,209.2,209.2,24633.0,180.4458,180.463,180.351,180.351,24633.0
2016-12-13 15:00:00,209.2,209.27,209.17,209.23,14340.0,180.351,180.4113,180.3251,180.3768,14340.0
2016-12-13 15:05:00,209.24,209.27,209.2,209.25,19810.0,180.3855,180.4113,180.351,180.3941,19810.0
2016-12-13 15:10:00,209.25,209.26,209.08,209.1,49440.0,180.3941,180.4027,180.2475,180.2648,49440.0
2016-12-13 15:15:00,209.11,209.28,209.11,209.25,27495.0,180.2734,180.4199,180.2734,180.3941,27495.0
2016-12-13 15:20:00,209.26,209.3,209.2,209.21,39616.0,180.4027,180.4372,180.351,180.3596,39616.0
2016-12-13 15:25:00,209.21,209.33,209.21,209.3,24371.0,180.3596,180.463,180.3596,180.4372,24371.0
2016-12-13 15:30:00,209.3,209.39,209.28,209.38,25507.0,180.4372,180.5148,180.4199,180.5061,25507.0
2016-12-13 15:35:00,209.37,209.43,209.33,209.34,14730.0,180.4975,180.5493,180.463,180.4717,14730.0
2016-12-13 15:40:00,209.35,209.46,209.34,209.39,34299.0,180.4803,180.5751,180.4717,180.5148,34299.0
2016-12-13 15:45:00,209.4,209.4,209.26,209.27,31909.0,180.5234,180.5234,180.4027,180.4113,31909.0
2016-12-13 15:50:00,209.26,209.26,209.08,209.15,52367.0,180.4027,180.4027,180.2475,180.3079,52367.0
2016-12-13 15:55:00,209.14,209.18,209.06,209.14,166984.0,180.2992,180.3337,180.2303,180.2992,166984.0
2016-12-14 09:30:00,208.84,209.14,208.83,209.14,69805.0,180.0406,180.2992,180.032,180.2992,69805.0
2016-12-14 09:35:00,209.14,209.22,209.05,209.17,54975.0,180.2992,180.3682,180.2217,180.3251,54975.0
2016-12-14 09:40:00,209.16,209.16,209.04,209.04,16115.0,180.3165,180.3165,180.213,180.213,16115.0
2016-12-14 09:45:00,209.03,209.14,209.03,209.12,11510.0,180.2044,180.2992,180.2044,180.282,11510.0
2016-12-14 09:50:00,209.12,209.14,209.04,209.07,14442.0,180.282,180.2992,180.213,180.2389,14442.0
2016-12-14 09:55:00,209.06,209.09,208.99,208.99,6852.0,180.2303,180.2561,180.1699,180.1699,6852.0
2016-12-14 10:00:00,208.99,208.99,208.86,208.87,8950.0,180.1699,180.1699,180.0579,180.0665,8950.0
2016-12-14 10:05:00,208.87,208.88,208.73,208.74,13319.0,180.0665,180.0751,179.9458,179.9544,13319.0
2016-12-14 10:10:00,208.72,208.88,208.72,208.81,2545.0,179.9372,180.0751,179.9372,180.0148,2545.0
2016-12-14 10:15:00,208.8,208.82,208.7,208.7,1534.0,180.0061,180.0234,179.9199,179.9199,1534.0
2016-12-14 10:20:00,208.7,208.94,208.68,208.88,3928.0,179.9199,180.1268,179.9027,180.0751,3928.0
2016-12-14 10:25:00,208.87,208.98,208.85,208.86,33157.0,180.0665,180.1613,180.0492,180.0579,33157.0
2016-12-14 10:30:00,208.89,209.03,208.88,208.88,25642.0,180.0837,180.2044,180.0751,180.0751,25642.0
2016-12-14 10:35:00,208.91,208.93,208.8,208.87,5161.0,180.101,180.1182,180.0061,180.0665,5161.0
2016-12-14 10:40:00,208.88,208.95,208.8,208.82,19981.0,180.0751,180.1354,180.0061,180.0234,19981.0
2016-12-14 10:45:00,208.79,208.83,208.76,208.82,13759.0,179.9975,180.032,179.9716,180.0234,13759.0
2016-12-14 10:50:00,208.81,208.83,208.72,208.83,14995.0,180.0148,180.032,179.9372,180.032,14995.0
2016-12-14 10:55:00,208.82,208.86,208.81,208.86,5524.0,180.0234,180.0579,180.0148,180.0579,5524.0
2016-12-14 11:00:00,208.85,208.86,208.76,208.77,10741.0,180.0492,180.0579,179.9716,179.9803,10741.0
2016-12-14 11:05:00,208.78,208.78,208.7,208.71,11398.0,179.9889,179.9889,179.9199,179.9285,11398.0
2016-12-14 11:10:00,208.73,208.8,208.72,208.74,9726.0,179.9458,180.0061,179.9372,179.9544,9726.0
2016-12-14 11:15:00,208.76,208.83,208.75,208.81,5603.0,179.9716,180.032,179.963,180.0148,5603.0
2016-12-14 11:20:00,208.78,208.9,208.77,208.87,5600.0,179.9889,180.0923,179.9803,180.0665,5600.0
2016-12-14 11:25:00,208.9,208.92,208.82,208.84,37920.0,180.0923,180.1096,180.0234,180.0406,37920.0
2016-12-14 11:30:00,208.83,208.83,208.6,208.65,7318.0,180.032,180.032,179.8337,179.8768,7318.0
2016-12-14 11:35:00,208.67,208.69,208.6,208.65,9573.0,179.8941,179.9113,179.8337,179.8768,9573.0
2016-12-14 11:40:00,208.65,208.65,208.53,208.55,31062.0,179.8768,179.8768,179.7734,179.7906,31062.0
2016-12-14 11:45:00,208.56,208.71,208.56,208.68,10928.0,179.7992,179.9285,179.7992,179.9027,10928.0
2016-12-14 11:50:00,208.65,208.7,208.62,208.66,12649.0,179.8768,179.9199,179.851,179.8854,12649.0
2016-12-14 11:55:00,208.69,208.69,208.62,208.62,3665.0,179.9113,179.9113,179.851,179.851,3665.0
2016-12-14 12:00:00,208.7,208.82,208.7,208.82,7821.0,179.9199,180.0234,179.9199,180.0234,7821.0
2016-12-14 12:05:00,208.81,208.83,208.76,208.79,2860.0,180.0148,180.032,179.9716,179.9975,2860.0
2016-12-14 12:10:00,208.78,208.91,208.78,208.89,6041.0,179.9889,180.101,179.9889,180.0837,6041.0
2016-12-14 12:15:00,208.86,208.92,208.83,208.86,3868.0,180.0579,180.1096,180.032,180.0579,3868.0
2016-12-14 12:20:00,208.84,208.89,208.82,208.89,6959.0,180.0406,180.0837,180.0234,180.0837,6959.0
2016-12-14 12:25:00,208.91,208.96,208.9,208.94,34995.0,180.101,180.1441,180.0923,180.1268,34995.0
2016-12-14 12:30:00,208.98,209.01,208.94,208.97,5610.0,180.1613,180.1872,180.1268,180.1527,5610.0
2016-12-14 12:35:00,208.98,209.01,208.94,209.0,5781.0,180.1613,180.1872,180.1268,180.1786,5781.0
2016-12-14 12:40:00,209.0,209.01,208.95,208.98,5708.0,180.1786,180.1872,180.1354,180.1613,5708.0
2016-12-14 12:45:00,209.0,209.03,208.93,209.03,89859.0,180.1786,180.2044,180.1182,180.2044,89859.0
2016-12-14 12:50:00,209.03,209.05,209.0,209.03,9019.0,180.2044,180.2217,180.1786,180.2044,9019.0
2016-12-14 12:55:00,209.04,209.09,209.04,209.06,11066.0,180.213,180.2561,180.213,180.2303,11066.0
2016-12-14 13:00:00,209.06,209.16,209.04,209.11,14435.0,180.2303,180.3165,180.213,180.2734,14435.0
2016-12-14 13:05:00,209.1,209.1,209.05,209.06,16867.0,180.2648,180.2648,180.2217,180.2303,16867.0
2016-12-14 13:10:00,209.05,209.07,209.0,209.06,9867.0,180.2217,180.2389,180.1786,180.2303,9867.0
2016-12-14 13:15:00,209.05,209.1,208.99,209.06,6395.0,180.2217,180.2648,180.1699,180.2303,6395.0
2016-12-14 13:20:00,209.07,209.13,209.06,209.12,10017.0,180.2389,180.2906,180.2303,180.282,10017.0
2016-12-14 13:25:00,209.11,209.17,209.09,209.17,9427.0,180.2734,180.3251,180.2561,180.3251,9427.0
2016-12-14 13:30:00,209.15,209.24,209.14,209.15,13579.0,180.3079,180.3855,180.2992,180.3079,13579.0
2016-12-14 13:35:00,209.16,209.21,209.11,209.12,60562.0,180.3165,180.3596,180.2734,180.282,60562.0
2016-12-14 13:40:00,209.1,209.19,209.07,209.18,38385.0,180.2648,180.3424,180.2389,180.3337,38385.0
2016-12-14 13:45:00,209.16,209.17,209.1,209.12,14155.0,180.3165,180.3251,180.2648,180.282,14155.0
2016-12-14 13:50:00,209.12,209.15,209.05,209.1,15098.0,180.282,180.3079,180.2217,180.2648,15098.0
2016-12-14 13:55:00,209.09,209.25,209.09,209.22,16867.0,180.2561,180.3941,180.2561,180.3682,16867.0
2016-12-14 14:00:00,209.29,209.59,208.76,209.47,150818.0,180.4286,180.6872,179.9716,180.5837,150818.0
2016-12-14 14:05:00,209.4,209.44,208.96,209.22,90853.0,180.5234,180.5579,180.1441,180.3682,90853.0
2016-12-14 14:10:00,209.22,209.27,208.46,208.49,119799.0,180.3682,180.4113,179.713,179.7389,119799.0
2016-12-14 14:15:00,208.49,208.81,208.35,208.79,170229.0,179.7389,180.0148,179.6182,179.9975,170229.0
2016-12-14 14:20:00,208.79,208.82,208.49,208.54,57384.0,179.9975,180.0234,179.7389,179.782,57384.0
2016-12-14 14:25:00,208.52,208.53,207.77,207.86,142450.0,179.7647,179.7734,179.1182,179.1958,142450.0
2016-12-14 14:30:00,207.87,208.37,207.8,208.29,103664.0,179.2044,179.6354,179.144,179.5665,103664.0
2016-12-14 14:35:00,208.22,208.44,208.11,208.44,64900.0,179.5061,179.6958,179.4113,179.6958,64900.0
2016-12-14 14:40:00,208.49,208.68,208.49,208.6,187377.0,179.7389,179.9027,179.7389,179.8337,187377.0
2016-12-14 14:45:00,208.61,208.62,208.4,208.53,95028.0,179.8423,179.851,179.6613,179.7734,95028.0
2016-12-14 14:50:00,208.53,208.57,208.17,208.19,80954.0,179.7734,179.8079,179.463,179.4803,80954.0
2016-12-14 14:55:00,208.18,208.18,207.82,207.87,119842.0,179.4716,179.4716,179.1613,179.2044,119842.0
2016-12-14 15:00:00,207.84,208.14,207.77,207.99,149673.0,179.1785,179.4371,179.1182,179.3078,149673.0
2016-12-14 15:05:00,207.96,208.21,207.39,207.43,132373.0,179.282,179.4975,178.7906,178.8251,132373.0
2016-12-14 15:10:00,207.38,207.6,207.23,207.45,85932.0,178.782,178.9716,178.6526,178.8423,85932.0
2016-12-14 15:15:00,207.42,207.42,206.98,207.27,136800.0,178.8164,178.8164,178.4371,178.6871,136800.0
2016-12-14 15:20:00,207.26,207.55,207.24,207.45,72933.0,178.6785,178.9285,178.6613,178.8423,72933.0
2016-12-14 15:25:00,207.42,207.64,207.4,207.62,58876.0,178.8164,179.0061,178.7992,178.9889,58876.0
2016-12-14 15:30:00,207.62,208.32,207.62,208.32,235324.0,178.9889,179.5923,178.9889,179.5923,235324.0
2016-12-14 15:35:00,208.31,208.51,208.19,208.38,153924.0,179.5837,179.7561,179.4803,179.6441,153924.0
2016-12-14 15:40:00,208.39,208.43,207.92,207.95,102560.0,179.6527,179.6872,179.2475,179.2733,102560.0
2016-12-14 15:45:00,207.91,208.06,207.76,207.78,89124.0,179.2389,179.3682,179.1096,179.1268,89124.0
2016-12-14 15:50:00,207.75,207.75,207.17,207.53,121110.0,179.1009,179.1009,178.6009,178.9113,121110.0
2016-12-14 15:55:00,207.5,207.64,207.24,207.48,202899.0,178.8854,179.0061,178.6613,178.8682,202899.0
2016-12-15 09:30:00,207.72,207.93,207.6,207.92,130128.0,179.0751,179.2561,178.9716,179.2475,130128.0
2016-12-15 09:35:00,207.96,208.02,207.62,207.67,46884.0,179.282,179.3337,178.9889,179.032,46884.0
2016-12-15 09:40:00,207.66,207.8,207.58,207.78,31222.0,179.0233,179.144,178.9544,179.1268,31222.0
2016-12-15 09:45:00,207.78,208.07,207.78,208.05,20407.0,179.1268,179.3768,179.1268,179.3596,20407.0
2016-12-15 09:50:00,208.09,208.28,208.09,208.28,41640.0,179.394,179.5578,179.394,179.5578,41640.0
2016-12-15 09:55:00,208.29,208.65,208.22,208.65,39113.0,179.5665,179.8768,179.5061,179.8768,39113.0
2016-12-15 10:00:00,208.62,208.67,208.52,208.59,27089.0,179.851,179.8941,179.7647,179.8251,27089.0
2016-12-15 10:05:00,208.61,208.9,208.6,208.71,46678.0,179.8423,180.0923,179.8337,179.9285,46678.0
2016-12-15 10:10:00,208.72,208.72,208.5,208.54,21732.0,179.9372,179.9372,179.7475,179.782,21732.0
2016-12-15 10:15:00,208.58,208.69,208.49,208.5,18099.0,179.8165,179.9113,179.7389,179.7475,18099.0
2016-12-15 10:20:00,208.52,208.58,208.44,208.5,18232.0,179.7647,179.8165,179.6958,179.7475,18232.0
2016-12-15 10:25:00,208.52,208.61,208.41,208.51,11077.0,179.7647,179.8423,179.6699,179.7561,11077.0
2016-12-15 10:30:00,208.52,208.7,208.5,208.67,21684.0,179.7647,179.9199,179.7475,179.8941,21684.0
2016-12-15 10:35:00,208.67,208.85,208.62,208.82,18317.0,179.8941,180.0492,179.851,180.0234,18317.0
2016-12-15 10:40:00,208.81,208.86,208.74,208.79,20158.0,180.0148,180.0579,179.9544,179.9975,20158.0
2016-12-15 10:45:00,208.78,208.79,208.53,208.57,16377.0,179.9889,179.9975,179.7734,179.8079,16377.0
2016-12-15 10:50:00,208.58,208.74,208.58,208.74,19398.0,179.8165,179.9544,179.8165,179.9544,19398.0
2016-12-15 10:55:00,208.73,208.76,208.6,208.68,23090.0,179.9458,179.9716,179.8337,179.9027,23090.0
2016-12-15 11:00:00,208.68,208.95,208.68,208.91,28185.0,179.9027,180.1354,179.9027,180.101,28185.0
2016-12-15 11:05:00,208.92,209.15,208.92,209.03,30011.0,180.1096,180.3079,180.1096,180.2044,30011.0
2016-12-15 11:10:00,209.03,209.17,209.03,209.09,18754.0,180.2044,180.3251,180.2044,180.2561,18754.0
2016-12-15 11:15:00,209.13,209.23,209.08,209.13,32674.0,180.2906,180.3768,180.2475,180.2906,32674.0
2016-12-15 11:20:00,209.14,209.18,209.08,209.08,22944.0,180.2992,180.3337,180.2475,180.2475,22944.0
2016-12-15 11:25:00,209.08,209.1,208.89,208.9,16371.0,180.2475,180.2648,180.0837,180.0923,16371.0
2016-12-15 11:30:00,208.89,208.95,208.83,208.91,34437.0,180.0837,180.1354,180.032,180.101,34437.0
2016-12-15 11:35:00,208.87,208.94,208.85,208.93,5763.0,180.0665,180.1268,180.0492,180.1182,5763.0
2016-12-15 11:40:00,208.96,209.0,208.86,208.88,161389.0,180.1441,180.1786,180.0579,180.0751,161389.0
2016-12-15 11:45:00,208.86,208.87,208.73,208.81,16457.0,180.0579,180.0665,179.9458,180.0148,16457.0
2016-12-15 11:50:00,208.83,208.85,208.76,208.79,14745.0,180.032,180.0492,179.9716,179.9975,14745.0
2016-12-15 11:55:00,208.77,208.79,208.62,208.79,61960.0,179.9803,179.9975,179.851,179.9975,61960.0
2016-12-15 12:00:00,208.8,208.83,208.71,208.73,17383.0,180.0061,180.032,179.9285,179.9458,17383.0
2016-12-15 12:05:00,208.69,208.71,208.56,208.64,19662.0,179.9113,179.9285,179.7992,179.8682,19662.0
2016-12-15 12:10:00,208.8,208.81,208.73,208.76,9272.0,180.0061,180.0148,179.9458,179.9716,9272.0
2016-12-15 12:15:00,208.72,208.89,208.71,208.85,24707.0,179.9372,180.0837,179.9285,180.0492,24707.0
2016-12-15 12:20:00,208.9,208.9,208.7,208.78,20008.0,180.0923,180.0923,179.9199,179.9889,20008.0
2016-12-15 12:25:00,208.8,208.88,208.72,208.8,4633.0,180.0061,180.0751,179.9372,180.0061,4633.0
2016-12-15 12:30:00,208.76,208.77,208.68,208.75,3867.0,179.9716,179.9803,179.9027,179.963,3867.0
2016-12-15 12:35:00,208.82,208.82,208.67,208.67,3152.0,180.0234,180.0234,179.8941,179.8941,3152.0
2016-12-15 12:40:00,208.65,208.76,208.55,208.67,26495.0,179.8768,179.9716,179.7906,179.8941,26495.0
2016-12-15 12:45:00,208.7,208.7,208.61,208.68,1711.0,179.9199,179.9199,179.8423,179.9027,1711.0
2016-12-15 12:50:00,208.67,208.67,208.47,208.48,17925.0,179.8941,179.8941,179.7216,179.7303,17925.0
2016-12-15 12:55:00,208.48,208.65,208.47,208.64,486825.0,179.7303,179.8768,179.7216,179.8682,486825.0
2016-12-15 13:00:00,208.62,208.73,208.59,208.71,8264.0,179.851,179.9458,179.8251,179.9285,8264.0
2016-12-15 13:05:00,208.72,208.88,208.72,208.82,42598.0,179.9372,180.0751,179.9372,180.0234,42598.0
2016-12-15 13:10:00,208.84,208.86,208.76,208.81,13994.0,180.0406,180.0579,179.9716,180.0148,13994.0
2016-12-15 13:15:00,208.82,208.86,208.76,208.81,38634.0,180.0234,180.0579,179.9716,180.0148,38634.0
2016-12-15 13:20:00,208.83,208.85,208.76,208.78,4139.0,180.032,180.0492,179.9716,179.9889,4139.0
2016-12-15 13:25:00,208.8,208.81,208.69,208.7,5216.0,180.0061,180.0148,179.9113,179.9199,5216.0
2016-12-15 13:30:00,208.74,208.79,208.7,208.75,16367.0,179.9544,179.9975,179.9199,179.963,16367.0
2016-12-15 13:35:00,208.76,208.79,208.52,208.56,13049.0,179.9716,179.9975,179.7647,179.7992,13049.0
2016-12-15 13:40:00,208.54,208.58,208.49,208.5,12669.0,179.782,179.8165,179.7389,179.7475,12669.0
2016-12-15 13:45:00,208.48,208.49,208.21,208.22,39195.0,179.7303,179.7389,179.4975,179.5061,39195.0
2016-12-15 13:50:00,208.28,208.36,207.88,208.0,36342.0,179.5578,179.6268,179.213,179.3165,36342.0
2016-12-15 13:55:00,207.97,208.1,207.95,208.0,24343.0,179.2906,179.4027,179.2733,179.3165,24343.0
2016-12-15 14:00:00,207.96,208.15,207.92,208.15,16604.0,179.282,179.4458,179.2475,179.4458,16604.0
2016-12-15 14:05:00,208.16,208.24,208.14,208.19,8917.0,179.4544,179.5234,179.4371,179.4803,8917.0
2016-12-15 14:10:00,208.19,208.25,208.16,208.22,8715.0,179.4803,179.532,179.4544,179.5061,8715.0
2016-12-15 14:15:00,208.18,208.3,208.18,208.29,12909.0,179.4716,179.5751,179.4716,179.5665,12909.0
2016-12-15 14:20:00,208.27,208.3,208.14,208.16,15626.0,179.5492,179.5751,179.4371,179.4544,15626.0
2016-12-15 14:25:00,208.15,208.37,208.09,208.36,23685.0,179.4458,179.6354,179.394,179.6268,23685.0
2016-12-15 14:30:00,208.35,208.41,208.32,208.35,13611.0,179.6182,179.6699,179.5923,179.6182,13611.0
2016-12-15 14:35:00,208.39,208.46,208.31,208.45,29659.0,179.6527,179.713,179.5837,179.7044,29659.0
2016-12-15 14:40:00,208.41,208.46,208.35,208.42,55530.0,179.6699,179.713,179.6182,179.6785,55530.0
2016-12-15 14:45:00,208.42,208.43,208.3,208.32,24895.0,179.6785,179.6872,179.5751,179.5923,24895.0
2016-12-15 14:50:00,208.31,208.5,208.31,208.4,19118.0,179.5837,179.7475,179.5837,179.6613,19118.0
2016-12-15 14:55:00,208.4,208.4,208.28,208.3,18807.0,179.6613,179.6613,179.5578,179.5751,18807.0
2016-12-15 15:00:00,208.3,208.44,208.23,208.38,28004.0,179.5751,179.6958,179.5147,179.6441,28004.0
2016-12-15 15:05:00,208.38,208.42,208.32,208.33,7502.0,179.6441,179.6785,179.5923,179.6009,7502.0
2016-12-15 15:10:00,208.3,208.33,208.23,208.26,11582.0,179.5751,179.6009,179.5147,179.5406,11582.0
2016-12-15 15:15:00,208.28,208.34,208.23,208.31,12846.0,179.5578,179.6096,179.5147,179.5837,12846.0
2016-12-15 15:20:00,208.38,208.41,208.31,208.31,11378.0,179.6441,179.6699,179.5837,179.5837,11378.0
2016-12-15 15:25:00,208.31,208.35,208.17,208.19,16485.0,179.5837,179.6182,179.463,179.4803,16485.0
2016-12-15 15:30:00,208.25,208.43,208.25,208.29,24060.0,179.532,179.6872,179.532,179.5665,24060.0
2016-12-15 15:35:00,208.26,208.29,208.15,208.27,25155.0,179.5406,179.5665,179.4458,179.5492,25155.0
2016-12-15 15:40:00,208.28,208.46,208.25,208.4,30487.0,179.5578,179.713,179.532,179.6613,30487.0
2016-12-15 15:45:00,208.4,208.51,208.23,208.24,49915.0,179.6613,179.7561,179.5147,179.5234,49915.0
2016-12-15 15:50:00,208.24,208.39,208.24,208.39,52088.0,179.5234,179.6527,179.5234,179.6527,52088.0
2016-12-15 15:55:00,208.37,208.37,208.15,208.26,104552.0,179.6354,179.6354,179.4458,179.5406,104552.0
2016-12-16 09:30:00,208.79,208.84,208.62,208.74,201015.0,179.9975,180.0406,179.851,179.9544,201015.0
2016-12-16 09:35:00,208.74,208.79,208.53,208.66,125803.0,179.9544,179.9975,179.7734,179.8854,125803.0
2016-12-16 09:40:00,208.68,208.74,208.5,208.54,52141.0,179.9027,179.9544,179.7475,179.782,52141.0
2016-12-16 09:45:00,208.56,208.71,208.46,208.48,26021.0,179.7992,179.9285,179.713,179.7303,26021.0
2016-12-16 09:50:00,208.46,208.52,208.36,208.41,22985.0,179.713,179.7647,179.6268,179.6699,22985.0
2016-12-16 09:55:00,208.42,208.55,208.4,208.55,16229.0,179.6785,179.7906,179.6613,179.7906,16229.0
2016-12-16 10:00:00,208.58,208.6,208.36,208.37,7185.0,179.8165,179.8337,179.6268,179.6354,7185.0
2016-12-16 10:05:00,208.4,208.54,208.39,208.48,10148.0,179.6613,179.782,179.6527,179.7303,10148.0
2016-12-16 10:10:00,208.42,208.53,208.42,208.49,9688.0,179.6785,179.7734,179.6785,179.7389,9688.0
2016-12-16 10:15:00,208.51,208.52,208.47,208.5,11196.0,179.7561,179.7647,179.7216,179.7475,11196.0
2016-12-16 10:20:00,208.49,208.5,208.44,208.46,8661.0,179.7389,179.7475,179.6958,179.713,8661.0
2016-12-16 10:25:00,208.47,208.51,208.46,208.49,17837.0,179.7216,179.7561,179.713,179.7389,17837.0
2016-12-16 10:30:00,208.51,208.51,208.28,208.3,20169.0,179.7561,179.7561,179.5578,179.5751,20169.0
2016-12-16 10:35:00,208.29,208.5,208.29,208.5,14777.0,179.5665,179.7475,179.5665,179.7475,14777.0
2016-12-16 10:40:00,208.51,208.72,208.49,208.66,19924.0,179.7561,179.9372,179.7389,179.8854,19924.0
2016-12-16 10:45:00,208.67,208.68,208.6,208.6,5037.0,179.8941,179.9027,179.8337,179.8337,5037.0
2016-12-16 10:50:00,208.6,208.61,208.55,208.58,5826.0,179.8337,179.8423,179.7906,179.8165,5826.0
2016-12-16 10:55:00,208.59,208.62,208.54,208.58,57880.0,179.8251,179.851,179.782,179.8165,57880.0
2016-12-16 11:00:00,208.56,208.57,208.29,208.29,23232.0,179.7992,179.8079,179.5665,179.5665,23232.0
2016-12-16 11:05:00,208.27,208.35,208.16,208.2,23912.0,179.5492,179.6182,179.4544,179.4889,23912.0
2016-12-16 11:10:00,208.21,208.31,208.18,208.25,10741.0,179.4975,179.5837,179.4716,179.532,10741.0
2016-12-16 11:15:00,208.25,208.3,208.21,208.23,12273.0,179.532,179.5751,179.4975,179.5147,12273.0
2016-12-16 11:20:00,208.21,208.21,207.97,207.99,18435.0,179.4975,179.4975,179.2906,179.3078,18435.0
2016-12-16 11:25:00,208.0,208.04,207.86,207.87,20121.0,179.3165,179.3509,179.1958,179.2044,20121.0
2016-12-16 11:30:00,207.88,208.09,207.84,208.09,13487.0,179.213,179.394,179.1785,179.394,13487.0
2016-12-16 11:35:00,208.09,208.16,208.08,208.16,10710.0,179.394,179.4544,179.3854,179.4544,10710.0
2016-12-16 11:40:00,208.14,208.25,208.14,208.23,506780.0,179.4371,179.532,179.4371,179.5147,506780.0
2016-12-16 11:45:00,208.27,208.27,208.19,208.27,7338.0,179.5492,179.5492,179.4803,179.5492,7338.0
2016-12-16 11:50:00,208.27,208.31,208.26,208.27,6811.0,179.5492,179.5837,179.5406,179.5492,6811.0
2016-12-16 11:55:00,208.27,208.4,208.27,208.34,10860.0,179.5492,179.6613,179.5492,179.6096,10860.0
2016-12-16 12:00:00,208.36,208.42,208.28,208.29,3041.0,179.6268,179.6785,179.5578,179.5665,3041.0
2016-12-16 12:05:00,208.29,208.31,208.24,208.31,5873.0,179.5665,179.5837,179.5234,179.5837,5873.0
2016-12-16 12:10:00,208.32,208.32,208.25,208.27,5574.0,179.5923,179.5923,179.532,179.5492,5574.0
2016-12-16 12:15:00,208.24,208.24,208.07,208.09,5370.0,179.5234,179.5234,179.3768,179.394,5370.0
2016-12-16 12:20:00,208.11,208.16,208.05,208.06,9699.0,179.4113,179.4544,179.3596,179.3682,9699.0
2016-12-16 12:25:00,208.08,208.18,208.07,208.15,3118.0,179.3854,179.4716,179.3768,179.4458,3118.0
2016-12-16 12:30:00,208.11,208.19,208.09,208.16,3751.0,179.4113,179.4803,179.394,179.4544,3751.0
2016-12-16 12:35:00,208.16,208.21,208.16,208.2,5014.0,179.4544,179.4975,179.4544,179.4889,5014.0
2016-12-16 12:40:00,208.18,208.21,208.08,208.08,6927.0,179.4716,179.4975,179.3854,179.3854,6927.0
2016-12-16 12:45:00,208.05,208.11,207.97,208.08,28533.0,179.3596,179.4113,179.2906,179.3854,28533.0
2016-12-16 12:50:00,208.08,208.1,207.83,207.88,15787.0,179.3854,179.4027,179.1699,179.213,15787.0
2016-12-16 12:55:00,207.93,207.99,207.93,207.97,16313.0,179.2561,179.3078,179.2561,179.2906,16313.0
2016-12-16 13:00:00,207.95,207.96,207.75,207.8,14306.0,179.2733,179.282,179.1009,179.144,14306.0
2016-12-16 13:05:00,207.82,207.85,207.79,207.83,9835.0,179.1613,179.1871,179.1354,179.1699,9835.0
2016-12-16 13:10:00,207.85,207.85,207.68,207.71,4261.0,179.1871,179.1871,179.0406,179.0664,4261.0
2016-12-16 13:15:00,207.71,207.71,207.63,207.69,6422.0,179.0664,179.0664,178.9975,179.0492,6422.0
2016-12-16 13:20:00,207.69,207.83,207.68,207.82,11346.0,179.0492,179.1699,179.0406,179.1613,11346.0
2016-12-16 13:25:00,207.81,207.82,207.67,207.7,12105.0,179.1527,179.1613,179.032,179.0578,12105.0
2016-12-16 13:30:00,207.67,207.76,207.67,207.73,5793.0,179.032,179.1096,179.032,179.0837,5793.0
2016-12-16 13:35:00,207.75,207.82,207.75,207.8,7254.0,179.1009,179.1613,179.1009,179.144,7254.0
2016-12-16 13:40:00,207.82,207.87,207.82,207.83,1925.0,179.1613,179.2044,179.1613,179.1699,1925.0
2016-12-16 13:45:00,207.83,207.83,207.71,207.78,8164.0,179.1699,179.1699,179.0664,179.1268,8164.0
2016-12-16 13:50:00,207.76,207.88,207.76,207.85,10861.0,179.1096,179.213,179.1096,179.1871,10861.0
2016-12-16 13:55:00,207.84,207.87,207.81,207.82,13160.0,179.1785,179.2044,179.1527,179.1613,13160.0
2016-12-16 14:00:00,207.8,207.87,207.75,207.76,7959.0,179.144,179.2044,179.1009,179.1096,7959.0
2016-12-16 14:05:00,207.77,207.98,207.68,207.98,14909.0,179.1182,179.2992,179.0406,179.2992,14909.0
2016-12-16 14:10:00,207.96,208.0,207.91,207.94,28788.0,179.282,179.3165,179.2389,179.2647,28788.0
2016-12-16 14:15:00,207.93,207.93,207.79,207.82,15600.0,179.2561,179.2561,179.1354,179.1613,15600.0
2016-12-16 14:20:00,207.79,207.81,207.7,207.77,12338.0,179.1354,179.1527,179.0578,179.1182,12338.0
2016-12-16 14:25:00,207.73,207.81,207.7,207.78,18274.0,179.0837,179.1527,179.0578,179.1268,18274.0
2016-12-16 14:30:00,207.76,207.84,207.73,207.82,36928.0,179.1096,179.1785,179.0837,179.1613,36928.0
2016-12-16 14:35:00,207.81,207.88,207.78,207.79,66637.0,179.1527,179.213,179.1268,179.1354,66637.0
2016-12-16 14:40:00,207.77,207.91,207.77,207.86,62267.0,179.1182,179.2389,179.1182,179.1958,62267.0
2016-12-16 14:45:00,207.87,208.0,207.86,207.95,30287.0,179.2044,179.3165,179.1958,179.2733,30287.0
2016-12-16 14:50:00,207.95,208.04,207.86,207.88,47371.0,179.2733,179.3509,179.1958,179.213,47371.0
2016-12-16 14:55:00,207.9,207.94,207.87,207.93,27334.0,179.2302,179.2647,179.2044,179.2561,27334.0
2016-12-16 15:00:00,207.93,207.99,207.78,207.79,42817.0,179.2561,179.3078,179.1268,179.1354,42817.0
2016-12-16 15:05:00,207.79,207.85,207.7,207.7,18834.0,179.1354,179.1871,179.0578,179.0578,18834.0
2016-12-16 15:10:00,207.72,207.76,207.64,207.75,27060.0,179.0751,179.1096,179.0061,179.1009,27060.0
2016-12-16 15:15:00,207.75,207.75,207.63,207.65,47894.0,179.1009,179.1009,178.9975,179.0147,47894.0
2016-12-16 15:20:00,207.67,207.73,207.58,207.67,19297.0,179.032,179.0837,178.9544,179.032,19297.0
2016-12-16 15:25:00,207.66,207.75,207.6,207.73,70182.0,179.0233,179.1009,178.9716,179.0837,70182.0
2016-12-16 15:30:00,207.72,207.83,207.71,207.8,49361.0,179.0751,179.1699,179.0664,179.144,49361.0
2016-12-16 15:35:00,207.79,207.84,207.75,207.76,34288.0,179.1354,179.1785,179.1009,179.1096,34288.0
2016-12-16 15:40:00,207.76,207.76,207.55,207.57,38226.0,179.1096,179.1096,178.9285,178.9458,38226.0
2016-12-16 15:45:00,207.57,207.87,207.57,207.87,68467.0,178.9458,179.2044,178.9458,179.2044,68467.0
2016-12-16 15:50:00,207.86,207.95,207.86,207.9,78924.0,179.1958,179.2733,179.1958,179.2302,78924.0
2016-12-16 15:55:00,207.9,207.94,207.65,207.92,201166.0,179.2302,179.2647,179.0147,179.2475,201166.0
2016-12-19 09:30:00,208.1,208.17,208.0,208.03,74154.0,179.4027,179.463,179.3165,179.3423,74154.0
2016-12-19 09:35:00,207.97,208.1,207.92,208.1,40766.0,179.2906,179.4027,179.2475,179.4027,40766.0
2016-12-19 09:40:00,208.09,208.4,208.05,208.33,68797.0,179.394,179.6613,179.3596,179.6009,68797.0
2016-12-19 09:45:00,208.32,208.56,208.32,208.53,39748.0,179.5923,179.7992,179.5923,179.7734,39748.0
2016-12-19 09:50:00,208.52,208.54,208.36,208.37,36824.0,179.7647,179.782,179.6268,179.6354,36824.0
2016-12-19 09:55:00,208.39,208.46,208.3,208.32,11786.0,179.6527,179.713,179.5751,179.5923,11786.0
2016-12-19 10:00:00,208.33,208.49,208.26,208.44,44979.0,179.6009,179.7389,179.5406,179.6958,44979.0
2016-12-19 10:05:00,208.42,208.42,208.27,208.3,31896.0,179.6785,179.6785,179.5492,179.5751,31896.0
2016-12-19 10:10:00,208.31,208.39,208.3,208.32,19971.0,179.5837,179.6527,179.5751,179.5923,19971.0
2016-12-19 10:15:00,208.32,208.37,208.29,208.36,18882.0,179.5923,179.6354,179.5665,179.6268,18882.0
2016-12-19 10:20:00,208.36,208.37,208.31,208.36,20379.0,179.6268,179.6354,179.5837,179.6268,20379.0
2016-12-19 10:25:00,208.36,208.38,208.33,208.34,11790.0,179.6268,179.6441,179.6009,179.6096,11790.0
2016-12-19 10:30:00,208.33,208.54,208.33,208.43,38466.0,179.6009,179.782,179.6009,179.6872,38466.0
2016-12-19 10:35:00,208.42,208.58,208.4,208.5,101694.0,179.6785,179.8165,179.6613,179.7475,101694.0
2016-12-19 10:40:00,208.53,208.71,208.52,208.64,22314.0,179.7734,179.9285,179.7647,179.8682,22314.0
2016-12-19 10:45:00,208.64,208.64,208.56,208.59,25756.0,179.8682,179.8682,179.7992,179.8251,25756.0
2016-12-19 10:50:00,208.61,208.66,208.58,208.58,18854.0,179.8423,179.8854,179.8165,179.8165,18854.0
2016-12-19 10:55:00,208.59,208.66,208.56,208.62,15517.0,179.8251,179.8854,179.7992,179.851,15517.0
2016-12-19 11:00:00,208.61,208.74,208.59,208.7,24887.0,179.8423,179.9544,179.8251,179.9199,24887.0
2016-12-19 11:05:00,208.71,208.8,208.66,208.68,13395.0,179.9285,180.0061,179.8854,179.9027,13395.0
2016-12-19 11:10:00,208.72,208.72,208.58,208.58,16675.0,179.9372,179.9372,179.8165,179.8165,16675.0
2016-12-19 11:15:00,208.58,208.63,208.58,208.59,19207.0,179.8165,179.8596,179.8165,179.8251,19207.0
2016-12-19 11:20:00,208.58,208.59,208.47,208.51,13118.0,179.8165,179.8251,179.7216,179.7561,13118.0
2016-12-19 11:25:00,208.51,208.54,208.29,208.37,49563.0,179.7561,179.782,179.5665,179.6354,49563.0
2016-12-19 11:30:00,208.37,208.44,208.37,208.4,10430.0,179.6354,179.6958,179.6354,179.6613,10430.0
2016-12-19 11:35:00,208.4,208.42,208.29,208.3,10156.0,179.6613,179.6785,179.5665,179.5751,10156.0
2016-12-19 11:40:00,208.31,208.32,208.19,208.24,29409.0,179.5837,179.5923,179.4803,179.5234,29409.0
2016-12-19 11:45:00,208.23,208.25,208.16,208.19,12051.0,179.5147,179.532,179.4544,179.4803,12051.0
2016-12-19 11:50:00,208.18,208.23,208.17,208.21,14333.0,179.4716,179.5147,179.463,179.4975,14333.0
2016-12-19 11:55:00,208.22,208.25,208.13,208.14,9582.0,179.5061,179.532,179.4285,179.4371,9582.0
2016-12-19 12:00:00,208.11,208.22,208.1,208.19,9341.0,179.4113,179.5061,179.4027,179.4803,9341.0
2016-12-19 12:05:00,208.18,208.31,208.15,208.31,9612.0,179.4716,179.5837,179.4458,179.5837,9612.0
2016-12-19 12:10:00,208.31,208.31,208.26,208.26,5290.0,179.5837,179.5837,179.5406,179.5406,5290.0
2016-12-19 12:15:00,208.28,208.38,208.27,208.33,10054.0,179.5578,179.6441,179.5492,179.6009,10054.0
2016-12-19 12:20:00,208.34,208.42,208.34,208.4,11625.0,179.6096,179.6785,179.6096,179.6613,11625.0
2016-12-19 12:25:00,208.39,208.4,208.33,208.37,21090.0,179.6527,179.6613,179.6009,179.6354,21090.0
2016-12-19 12:30:00,208.38,208.44,208.36,208.43,19192.0,179.6441,179.6958,179.6268,179.6872,19192.0
2016-12-19 12:35:00,208.44,208.46,208.4,208.42,12438.0,179.6958,179.713,179.6613,179.6785,12438.0
2016-12-19 12:40:00,208.41,208.42,208.36,208.42,9542.0,179.6699,179.6785,179.6268,179.6785,9542.0
2016-12-19 12:45:00,208.43,208.49,208.38,208.4,11549.0,179.6872,179.7389,179.6441,179.6613,11549.0
2016-12-19 12:50:00,208.36,208.4,208.34,208.4,7544.0,179.6268,179.6613,179.6096,179.6613,7544.0
2016-12-19 12:55:00,208.39,208.45,208.37,208.43,6390.0,179.6527,179.7044,179.6354,179.6872,6390.0
2016-12-19 13:00:00,208.43,208.47,208.41,208.41,4738.0,179.6872,179.7216,179.6699,179.6699,4738.0
2016-12-19 13:05:00,208.42,208.44,208.38,208.43,8513.0,179.6785,179.6958,179.6441,179.6872,8513.0
2016-12-19 13:10:00,208.41,208.42,208.34,208.34,5548.0,179.6699,179.6785,179.6096,179.6096,5548.0
2016-12-19 13:15:00,208.34,208.36,208.32,208.33,7986.0,179.6096,179.6268,179.5923,179.6009,7986.0
2016-12-19 13:20:00,208.33,208.44,208.29,208.43,39690.0,179.6009,179.6958,179.5665,179.6872,39690.0
2016-12-19 13:25:00,208.42,208.45,208.41,208.45,68621.0,179.6785,179.7044,179.6699,179.7044,68621.0
2016-12-19 13:30:00,208.45,208.55,208.38,208.4,25407.0,179.7044,179.7906,179.6441,179.6613,25407.0
2016-12-19 13:35:00,208.4,208.41,208.29,208.32,8105.0,179.6613,179.6699,179.5665,179.5923,8105.0
2016-12-19 13:40:00,208.32,208.41,208.29,208.39,19484.0,179.5923,179.6699,179.5665,179.6527,19484.0
2016-12-19 13:45:00,208.38,208.49,208.37,208.46,25091.0,179.6441,179.7389,179.6354,179.713,25091.0
2016-12-19 13:50:00,208.45,208.53,208.45,208.51,19189.0,179.7044,179.7734,179.7044,179.7561,19189.0
2016-12-19 13:55:00,208.52,208.58,208.52,208.56,18773.0,179.7647,179.8165,179.7647,179.7992,18773.0
2016-12-19 14:00:00,208.57,208.62,208.51,208.56,18490.0,179.8079,179.851,179.7561,179.7992,18490.0
2016-12-19 14:05:00,208.56,208.59,208.55,208.58,22020.0,179.7992,179.8251,179.7906,179.8165,22020.0
2016-12-19 14:10:00,208.58,208.67,208.57,208.63,13523.0,179.8165,179.8941,179.8079,179.8596,13523.0
2016-12-19 14:15:00,208.61,208.61,208.5,208.56,13572.0,179.8423,179.8423,179.7475,179.7992,13572.0
2016-12-19 14:20:00,208.52,208.58,208.52,208.54,11517.0,179.7647,179.8165,179.7647,179.782,11517.0
2016-12-19 14:25:00,208.55,208.59,208.51,208.55,23650.0,179.7906,179.8251,179.7561,179.7906,23650.0
2016-12-19 14:30:00,208.53,208.54,208.43,208.43,16722.0,179.7734,179.782,179.6872,179.6872,16722.0
2016-12-19 14:35:00,208.42,208.47,208.38,208.42,17679.0,179.6785,179.7216,179.6441,179.6785,17679.0
2016-12-19 14:40:00,208.42,208.47,208.41,208.42,14063.0,179.6785,179.7216,179.6699,179.6785,14063.0
2016-12-19 14:45:00,208.41,208.41,208.32,208.39,26040.0,179.6699,179.6699,179.5923,179.6527,26040.0
2016-12-19 14:50:00,208.38,208.39,208.33,208.37,11373.0,179.6441,179.6527,179.6009,179.6354,11373.0
2016-12-19 14:55:00,208.34,208.36,208.22,208.25,30425.0,179.6096,179.6268,179.5061,179.532,30425.0
2016-12-19 15:00:00,208.23,208.3,208.2,208.3,24915.0,179.5147,179.5751,179.4889,179.5751,24915.0
2016-12-19 15:05:00,208.29,208.3,208.23,208.27,13889.0,179.5665,179.5751,179.5147,179.5492,13889.0
2016-12-19 15:10:00,208.27,208.27,208.22,208.24,16529.0,179.5492,179.5492,179.5061,179.5234,16529.0
2016-12-19 15:15:00,208.22,208.22,208.08,208.08,24600.0,179.5061,179.5061,179.3854,179.3854,24600.0
2016-12-19 15:20:00,208.08,208.08,207.95,208.05,23766.0,179.3854,179.3854,179.2733,179.3596,23766.0
2016-12-19 15:25:00,208.04,208.18,208.02,208.16,22549.0,179.3509,179.4716,179.3337,179.4544,22549.0
2016-12-19 15:30:00,208.16,208.19,208.11,208.16,49230.0,179.4544,179.4803,179.4113,179.4544,49230.0
2016-12-19 15:35:00,208.17,208.25,208.16,208.22,17062.0,179.463,179.532,179.4544,179.5061,17062.0
2016-12-19 15:40:00,208.18,208.26,208.17,208.22,26709.0,179.4716,179.5406,179.463,179.5061,26709.0
2016-12-19 15:45:00,208.22,208.22,208.09,208.11,26031.0,179.5061,179.5061,179.394,179.4113,26031.0
2016-12-19 15:50:00,208.11,208.22,208.11,208.2,64782.0,179.4113,179.5061,179.4113,179.4889,64782.0
2016-12-19 15:55:00,208.19,208.36,208.18,208.31,82014.0,179.4803,179.6268,179.4716,179.5837,82014.0
2016-12-20 09:30:00,208.92,209.04,208.83,208.93,64547.0,180.1096,180.213,180.032,180.1182,64547.0
2016-12-20 09:35:00,208.99,209.16,208.88,209.13,38196.0,180.1699,180.3165,180.0751,180.2906,38196.0
2016-12-20 09:40:00,209.13,209.22,209.1,209.2,23176.0,180.2906,180.3682,180.2648,180.351,23176.0
2016-12-20 09:45:00,209.22,209.31,209.18,209.23,15789.0,180.3682,180.4458,180.3337,180.3768,15789.0
2016-12-20 09:50:00,209.28,209.29,209.16,209.19,6351.0,180.4199,180.4286,180.3165,180.3424,6351.0
2016-12-20 09:55:00,209.19,209.22,209.12,209.16,13965.0,180.3424,180.3682,180.282,180.3165,13965.0
2016-12-20 10:00:00,209.17,209.19,209.04,209.04,11953.0,180.3251,180.3424,180.213,180.213,11953.0
2016-12-20 10:05:00,209.0,209.11,208.98,209.09,18675.0,180.1786,180.2734,180.1613,180.2561,18675.0
2016-12-20 10:10:00,209.09,209.16,209.05,209.08,11702.0,180.2561,180.3165,180.2217,180.2475,11702.0
2016-12-20 10:15:00,209.06,209.12,209.02,209.02,21828.0,180.2303,180.282,180.1958,180.1958,21828.0
2016-12-20 10:20:00,209.02,209.02,208.92,208.96,514941.0,180.1958,180.1958,180.1096,180.1441,514941.0
2016-12-20 10:25:00,208.95,209.01,208.91,208.96,13317.0,180.1354,180.1872,180.101,180.1441,13317.0
2016-12-20 10:30:00,209.0,209.0,208.95,208.95,13855.0,180.1786,180.1786,180.1354,180.1354,13855.0
2016-12-20 10:35:00,208.94,209.04,208.93,209.03,9596.0,180.1268,180.213,180.1182,180.2044,9596.0
2016-12-20 10:40:00,209.04,209.13,209.03,209.08,11108.0,180.213,180.2906,180.2044,180.2475,11108.0
2016-12-20 10:45:00,209.08,209.14,209.06,209.13,20779.0,180.2475,180.2992,180.2303,180.2906,20779.0
2016-12-20 10:50:00,209.14,209.2,209.13,209.17,43326.0,180.2992,180.351,180.2906,180.3251,43326.0
2016-12-20 10:55:00,209.17,209.22,209.15,209.2,34985.0,180.3251,180.3682,180.3079,180.351,34985.0
2016-12-20 11:00:00,209.2,209.2,209.14,209.15,20865.0,180.351,180.351,180.2992,180.3079,20865.0
2016-12-20 11:05:00,209.15,209.17,209.1,209.14,33271.0,180.3079,180.3251,180.2648,180.2992,33271.0
2016-12-20 11:10:00,209.15,209.18,209.13,209.17,27835.0,180.3079,180.3337,180.2906,180.3251,27835.0
2016-12-20 11:15:00,209.17,209.18,209.14,209.16,29837.0,180.3251,180.3337,180.2992,180.3165,29837.0
2016-12-20 11:20:00,209.17,209.19,209.1,209.18,26805.0,180.3251,180.3424,180.2648,180.3337,26805.0
2016-12-20 11:25:00,209.18,209.19,209.1,209.13,29471.0,180.3337,180.3424,180.2648,180.2906,29471.0
2016-12-20 11:30:00,209.11,209.13,208.98,209.0,40144.0,180.2734,180.2906,180.1613,180.1786,40144.0
2016-12-20 11:35:00,209.01,209.01,208.84,208.89,51568.0,180.1872,180.1872,180.0406,180.0837,51568.0
2016-12-20 11:40:00,208.89,208.97,208.85,208.95,12369.0,180.0837,180.1527,180.0492,180.1354,12369.0
2016-12-20 11:45:00,208.95,208.98,208.94,208.97,8285.0,180.1354,180.1613,180.1268,180.1527,8285.0
2016-12-20 11:50:00,208.96,208.97,208.76,208.83,49858.0,180.1441,180.1527,179.9716,180.032,49858.0
2016-12-20 11:55:00,208.82,208.9,208.82,208.89,145496.0,180.0234,180.0923,180.0234,180.0837,145496.0
2016-12-20 12:00:00,208.89,208.9,208.81,208.86,20007.0,180.0837,180.0923,180.0148,180.0579,20007.0
2016-12-20 12:05:00,208.86,208.92,208.85,208.91,36439.0,180.0579,180.1096,180.0492,180.101,36439.0
2016-12-20 12:10:00,208.92,208.95,208.9,208.95,42728.0,180.1096,180.1354,180.0923,180.1354,42728.0
2016-12-20 12:15:00,208.95,209.02,208.93,208.95,48797.0,180.1354,180.1958,180.1182,180.1354,48797.0
2016-12-20 12:20:00,208.94,208.98,208.9,208.95,9227.0,180.1268,180.1613,180.0923,180.1354,9227.0
2016-12-20 12:25:00,208.95,208.97,208.9,208.92,7421.0,180.1354,180.1527,180.0923,180.1096,7421.0
2016-12-20 12:30:00,208.92,208.98,208.9,208.97,5033.0,180.1096,180.1613,180.0923,180.1527,5033.0
2016-12-20 12:35:00,208.97,208.98,208.88,208.91,5104.0,180.1527,180.1613,180.0751,180.101,5104.0
2016-12-20 12:40:00,208.92,209.01,208.89,209.0,20058.0,180.1096,180.1872,180.0837,180.1786,20058.0
2016-12-20 12:45:00,208.99,209.03,208.97,209.02,12498.0,180.1699,180.2044,180.1527,180.1958,12498.0
2016-12-20 12:50:00,209.01,209.03,209.0,209.02,3757.0,180.1872,180.2044,180.1786,180.1958,3757.0
2016-12-20 12:55:00,209.02,209.06,209.02,209.03,8691.0,180.1958,180.2303,180.1958,180.2044,8691.0
2016-12-20 13:00:00,209.03,209.08,209.02,209.08,9195.0,180.2044,180.2475,180.1958,180.2475,9195.0
2016-12-20 13:05:00,209.06,209.08,209.05,209.07,11984.0,180.2303,180.2475,180.2217,180.2389,11984.0
2016-12-20 13:10:00,209.06,209.08,209.01,209.02,65303.0,180.2303,180.2475,180.1872,180.1958,65303.0
2016-12-20 13:15:00,209.04,209.08,209.02,209.03,8578.0,180.213,180.2475,180.1958,180.2044,8578.0
2016-12-20 13:20:00,209.03,209.13,209.02,209.13,11666.0,180.2044,180.2906,180.1958,180.2906,11666.0
2016-12-20 13:25:00,209.12,209.13,209.09,209.11,8939.0,180.282,180.2906,180.2561,180.2734,8939.0
2016-12-20 13:30:00,209.1,209.14,209.09,209.09,4219.0,180.2648,180.2992,180.2561,180.2561,4219.0
2016-12-20 13:35:00,209.09,209.09,209.02,209.02,24166.0,180.2561,180.2561,180.1958,180.1958,24166.0
2016-12-20 13:40:00,209.02,209.04,208.97,208.98,22841.0,180.1958,180.213,180.1527,180.1613,22841.0
2016-12-20 13:45:00,208.98,209.05,208.97,209.01,15963.0,180.1613,180.2217,180.1527,180.1872,15963.0
2016-12-20 13:50:00,209.01,209.1,209.0,209.09,13977.0,180.1872,180.2648,180.1786,180.2561,13977.0
2016-12-20 13:55:00,209.1,209.1,209.02,209.08,250926.0,180.2648,180.2648,180.1958,180.2475,250926.0
2016-12-20 14:00:00,209.08,209.09,209.02,209.03,22108.0,180.2475,180.2561,180.1958,180.2044,22108.0
2016-12-20 14:05:00,209.02,209.02,208.97,208.98,21959.0,180.1958,180.1958,180.1527,180.1613,21959.0
2016-12-20 14:10:00,208.98,208.99,208.93,208.95,6492.0,180.1613,180.1699,180.1182,180.1354,6492.0
2016-12-20 14:15:00,208.95,209.0,208.89,208.96,26581.0,180.1354,180.1786,180.0837,180.1441,26581.0
2016-12-20 14:20:00,208.95,208.97,208.92,208.93,20381.0,180.1354,180.1527,180.1096,180.1182,20381.0
2016-12-20 14:25:00,208.92,208.98,208.92,208.93,14510.0,180.1096,180.1613,180.1096,180.1182,14510.0
2016-12-20 14:30:00,208.93,208.95,208.67,208.72,31823.0,180.1182,180.1354,179.8941,179.9372,31823.0
2016-12-20 14:35:00,208.71,208.79,208.69,208.78,12407.0,179.9285,179.9975,179.9113,179.9889,12407.0
2016-12-20 14:40:00,208.79,208.83,208.79,208.81,9895.0,179.9975,180.032,179.9975,180.0148,9895.0
2016-12-20 14:45:00,208.81,208.86,208.77,208.79,16879.0,180.0148,180.0579,179.9803,179.9975,16879.0
2016-12-20 14:50:00,208.79,208.89,208.79,208.83,8572.0,179.9975,180.0837,179.9975,180.032,8572.0
2016-12-20 14:55:00,208.81,208.82,208.73,208.82,47184.0,180.0148,180.0234,179.9458,180.0234,47184.0
2016-12-20 15:00:00,208.82,208.88,208.8,208.84,46183.0,180.0234,180.0751,180.0061,180.0406,46183.0
2016-12-20 15:05:00,208.84,208.88,208.8,208.88,34110.0,180.0406,180.0751,180.0061,180.0751,34110.0
2016-12-20 15:10:00,208.85,208.86,208.8,208.81,15339.0,180.0492,180.0579,180.0061,180.0148,15339.0
2016-12-20 15:15:00,208.83,208.91,208.82,208.87,28573.0,180.032,180.101,180.0234,180.0665,28573.0
2016-12-20 15:20:00,208.88,208.88,208.8,208.8,7818.0,180.0751,180.0751,180.0061,180.0061,7818.0
2016-12-20 15:25:00,208.83,208.96,208.82,208.96,34260.0,180.032,180.1441,180.0234,180.1441,34260.0
2016-12-20 15:30:00,208.97,209.02,208.96,209.0,27425.0,180.1527,180.1958,180.1441,180.1786,27425.0
2016-12-20 15:35:00,209.01,209.03,208.93,208.97,19309.0,180.1872,180.2044,180.1182,180.1527,19309.0
2016-12-20 15:40:00,208.97,208.98,208.91,208.96,17097.0,180.1527,180.1613,180.101,180.1441,17097.0
2016-12-20 15:45:00,208.96,208.98,208.94,208.94,14591.0,180.1441,180.1613,180.1268,180.1268,14591.0
2016-12-20 15:50:00,208.94,208.97,208.86,208.97,30368.0,180.1268,180.1527,180.0579,180.1527,30368.0
2016-12-20 15:55:00,208.96,209.14,208.96,209.13,113476.0,180.1441,180.2992,180.1441,180.2906,113476.0
2016-12-21 09:30:00,209.06,209.17,208.95,209.14,83538.0,180.2303,180.3251,180.1354,180.2992,83538.0
2016-12-21 09:35:00,209.2,209.2,208.96,208.97,35031.0,180.351,180.351,180.1441,180.1527,35031.0
2016-12-21 09:40:00,208.92,208.96,208.86,208.92,9244.0,180.1096,180.1441,180.0579,180.1096,9244.0
2016-12-21 09:45:00,208.92,208.99,208.91,208.98,17504.0,180.1096,180.1699,180.101,180.1613,17504.0
2016-12-21 09:50:00,208.99,209.0,208.9,208.92,36535.0,180.1699,180.1786,180.0923,180.1096,36535.0
2016-12-21 09:55:00,208.92,208.95,208.9,208.91,8997.0,180.1096,180.1354,180.0923,180.101,8997.0
2016-12-21 10:00:00,208.91,208.98,208.9,208.92,32609.0,180.101,180.1613,180.0923,180.1096,32609.0
2016-12-21 10:05:00,208.93,208.98,208.88,208.95,3679.0,180.1182,180.1613,180.0751,180.1354,3679.0
2016-12-21 10:10:00,208.95,208.97,208.89,208.92,9425.0,180.1354,180.1527,180.0837,180.1096,9425.0
2016-12-21 10:15:00,208.93,208.95,208.88,208.94,33369.0,180.1182,180.1354,180.0751,180.1268,33369.0
2016-12-21 10:20:00,208.93,209.0,208.9,208.97,10262.0,180.1182,180.1786,180.0923,180.1527,10262.0
2016-12-21 10:25:00,208.96,208.97,208.89,208.93,10043.0,180.1441,180.1527,180.0837,180.1182,10043.0
2016-12-21 10:30:00,208.89,208.9,208.81,208.81,7346.0,180.0837,180.0923,180.0148,180.0148,7346.0
2016-12-21 10:35:00,208.81,208.99,208.81,208.9,15544.0,180.0148,180.1699,180.0148,180.0923,15544.0
2016-12-21 10:40:00,208.89,208.98,208.89,208.92,17487.0,180.0837,180.1613,180.0837,180.1096,17487.0
2016-12-21 10:45:00,208.91,208.93,208.87,208.88,9055.0,180.101,180.1182,180.0665,180.0751,9055.0
2016-12-21 10:50:00,208.89,208.91,208.78,208.82,15363.0,180.0837,180.101,179.9889,180.0234,15363.0
2016-12-21 10:55:00,208.84,208.88,208.77,208.78,32389.0,180.0406,180.0751,179.9803,179.9889,32389.0
2016-12-21 11:00:00,208.78,208.84,208.76,208.82,28817.0,179.9889,180.0406,179.9716,180.0234,28817.0
2016-12-21 11:05:00,208.83,208.85,208.81,208.84,34147.0,180.032,180.0492,180.0148,180.0406,34147.0
2016-12-21 11:10:00,208.84,208.86,208.8,208.8,20891.0,180.0406,180.0579,180.0061,180.0061,20891.0
2016-12-21 11:15:00,208.81,208.87,208.8,208.84,17283.0,180.0148,180.0665,180.0061,180.0406,17283.0
2016-12-21 11:20:00,208.83,208.86,208.81,208.85,12475.0,180.032,180.0579,180.0148,180.0492,12475.0
2016-12-21 11:25:00,208.83,208.91,208.83,208.89,14549.0,180.032,180.101,180.032,180.0837,14549.0
2016-12-21 11:30:00,208.89,208.94,208.87,208.92,11750.0,180.0837,180.1268,180.0665,180.1096,11750.0
2016-12-21 11:35:00,208.91,208.96,208.88,208.94,13404.0,180.101,180.1441,180.0751,180.1268,13404.0
2016-12-21 11:40:00,208.91,208.95,208.89,208.9,16168.0,180.101,180.1354,180.0837,180.0923,16168.0
2016-12-21 11:45:00,208.87,208.93,208.87,208.9,9167.0,180.0665,180.1182,180.0665,180.0923,9167.0
2016-12-21 11:50:00,208.9,208.91,208.84,208.85,7273.0,180.0923,180.101,180.0406,180.0492,7273.0
2016-12-21 11:55:00,208.87,208.9,208.86,208.89,7859.0,180.0665,180.0923,180.0579,180.0837,7859.0
2016-12-21 12:00:00,208.9,208.93,208.87,208.91,4767.0,180.0923,180.1182,180.0665,180.101,4767.0
2016-12-21 12:05:00,208.91,208.93,208.89,208.91,6184.0,180.101,180.1182,180.0837,180.101,6184.0
2016-12-21 12:10:00,208.91,208.96,208.9,208.96,17629.0,180.101,180.1441,180.0923,180.1441,17629.0
2016-12-21 12:15:00,208.93,208.95,208.91,208.93,4262.0,180.1182,180.1354,180.101,180.1182,4262.0
2016-12-21 12:20:00,208.96,208.97,208.91,208.93,5349.0,180.1441,180.1527,180.101,180.1182,5349.0
2016-12-21 12:25:00,208.91,208.99,208.91,208.97,6158.0,180.101,180.1699,180.101,180.1527,6158.0
2016-12-21 12:30:00,208.98,209.0,208.94,208.96,5983.0,180.1613,180.1786,180.1268,180.1441,5983.0
2016-12-21 12:35:00,208.96,208.98,208.94,208.97,5824.0,180.1441,180.1613,180.1268,180.1527,5824.0
2016-12-21 12:40:00,208.98,209.01,208.97,208.98,15429.0,180.1613,180.1872,180.1527,180.1613,15429.0
2016-12-21 12:45:00,208.98,209.02,208.98,209.0,8389.0,180.1613,180.1958,180.1613,180.1786,8389.0
2016-12-21 12:50:00,209.0,209.0,208.96,208.97,3023.0,180.1786,180.1786,180.1441,180.1527,3023.0
2016-12-21 12:55:00,208.96,208.99,208.93,208.93,18408.0,180.1441,180.1699,180.1182,180.1182,18408.0
2016-12-21 13:00:00,208.94,208.99,208.93,208.94,17074.0,180.1268,180.1699,180.1182,180.1268,17074.0
2016-12-21 13:05:00,208.94,208.95,208.9,208.92,6967.0,180.1268,180.1354,180.0923,180.1096,6967.0
2016-12-21 13:10:00,208.93,208.93,208.87,208.89,13844.0,180.1182,180.1182,180.0665,180.0837,13844.0
2016-12-21 13:15:00,208.88,208.91,208.85,208.89,9175.0,180.0751,180.101,180.0492,180.0837,9175.0
2016-12-21 13:20:00,208.89,208.93,208.87,208.92,5492.0,180.0837,180.1182,180.0665,180.1096,5492.0
2016-12-21 13:25:00,208.91,208.92,208.87,208.88,3365.0,180.101,180.1096,180.0665,180.0751,3365.0
2016-12-21 13:30:00,208.91,208.91,208.88,208.9,11730.0,180.101,180.101,180.0751,180.0923,11730.0
2016-12-21 13:35:00,208.89,208.93,208.89,208.93,2801.0,180.0837,180.1182,180.0837,180.1182,2801.0
2016-12-21 13:40:00,208.92,208.94,208.92,208.93,8444.0,180.1096,180.1268,180.1096,180.1182,8444.0
2016-12-21 13:45:00,208.92,208.94,208.89,208.92,5311.0,180.1096,180.1268,180.0837,180.1096,5311.0
2016-12-21 13:50:00,208.95,208.96,208.87,208.89,3879.0,180.1354,180.1441,180.0665,180.0837,3879.0
2016-12-21 13:55:00,208.92,208.92,208.84,208.86,12628.0,180.1096,180.1096,180.0406,180.0579,12628.0
2016-12-21 14:00:00,208.85,208.93,208.84,208.9,13429.0,180.0492,180.1182,180.0406,180.0923,13429.0
2016-12-21 14:05:00,208.9,208.92,208.88,208.92,5102.0,180.0923,180.1096,180.0751,180.1096,5102.0
2016-12-21 14:10:00,208.93,208.94,208.92,208.92,7741.0,180.1182,180.1268,180.1096,180.1096,7741.0
2016-12-21 14:15:00,208.92,208.94,208.92,208.93,2418.0,180.1096,180.1268,180.1096,180.1182,2418.0
2016-12-21 14:20:00,208.93,208.94,208.91,208.94,6330.0,180.1182,180.1268,180.101,180.1268,6330.0
2016-12-21 14:25:00,208.97,208.99,208.93,208.94,54331.0,180.1527,180.1699,180.1182,180.1268,54331.0
2016-12-21 14:30:00,208.93,208.94,208.88,208.9,36048.0,180.1182,180.1268,180.0751,180.0923,36048.0
2016-12-21 14:35:00,208.91,208.92,208.9,208.91,35050.0,180.101,180.1096,180.0923,180.101,35050.0
2016-12-21 14:40:00,208.92,208.94,208.9,208.9,25748.0,180.1096,180.1268,180.0923,180.0923,25748.0
2016-12-21 14:45:00,208.91,208.91,208.88,208.89,17145.0,180.101,180.101,180.0751,180.0837,17145.0
2016-12-21 14:50:00,208.9,208.96,208.9,208.96,13005.0,180.0923,180.1441,180.0923,180.1441,13005.0
2016-12-21 14:55:00,208.96,208.97,208.95,208.96,9332.0,180.1441,180.1527,180.1354,180.1441,9332.0
2016-12-21 15:00:00,208.95,208.98,208.88,208.9,10242.0,180.1354,180.1613,180.0751,180.0923,10242.0
2016-12-21 15:05:00,208.89,208.9,208.83,208.83,7857.0,180.0837,180.0923,180.032,180.032,7857.0
2016-12-21 15:10:00,208.83,208.85,208.81,208.85,26145.0,180.032,180.0492,180.0148,180.0492,26145.0
2016-12-21 15:15:00,208.84,208.85,208.8,208.81,10975.0,180.0406,180.0492,180.0061,180.0148,10975.0
2016-12-21 15:20:00,208.81,208.83,208.78,208.79,36404.0,180.0148,180.032,179.9889,179.9975,36404.0
2016-12-21 15:25:00,208.79,208.82,208.72,208.78,27419.0,179.9975,180.0234,179.9372,179.9889,27419.0
2016-12-21 15:30:00,208.78,208.78,208.64,208.66,55385.0,179.9889,179.9889,179.8682,179.8854,55385.0
2016-12-21 15:35:00,208.67,208.77,208.61,208.74,14243.0,179.8941,179.9803,179.8423,179.9544,14243.0
2016-12-21 15:40:00,208.72,208.79,208.72,208.77,14832.0,179.9372,179.9975,179.9372,179.9803,14832.0
2016-12-21 15:45:00,208.78,208.79,208.71,208.79,40380.0,179.9889,179.9975,179.9285,179.9975,40380.0
2016-12-21 15:50:00,208.78,208.78,208.72,208.72,56824.0,179.9889,179.9889,179.9372,179.9372,56824.0
2016-12-21 15:55:00,208.73,208.73,208.57,208.63,68226.0,179.9458,179.9458,179.8079,179.8596,68226.0
2016-12-22 09:30:00,207.11,207.24,206.9,206.91,117030.0,179.667,179.7798,179.4848,179.4935,117030.0
2016-12-22 09:35:00,206.89,206.92,206.79,206.88,18734.0,179.4762,179.5022,179.3894,179.4675,18734.0
2016-12-22 09:40:00,206.87,206.89,206.72,206.88,22163.0,179.4588,179.4762,179.3287,179.4675,22163.0
2016-12-22 09:45:00,206.88,206.95,206.86,206.93,35373.0,179.4675,179.5282,179.4501,179.5109,35373.0
2016-12-22 09:50:00,206.92,206.92,206.85,206.91,22279.0,179.5022,179.5022,179.4415,179.4935,22279.0
2016-12-22 09:55:00,206.9,206.97,206.9,206.95,18217.0,179.4848,179.5456,179.4848,179.5282,18217.0
2016-12-22 10:00:00,206.95,207.02,206.93,206.96,34920.0,179.5282,179.5889,179.5109,179.5369,34920.0
2016-12-22 10:05:00,206.97,207.01,206.85,206.87,25723.0,179.5456,179.5803,179.4415,179.4588,25723.0
2016-12-22 10:10:00,206.85,206.98,206.85,206.96,18853.0,179.4415,179.5542,179.4415,179.5369,18853.0
2016-12-22 10:15:00,206.97,207.1,206.95,207.03,78677.0,179.5456,179.6583,179.5282,179.5976,78677.0
2016-12-22 10:20:00,207.02,207.09,207.01,207.05,6942.0,179.5889,179.6497,179.5803,179.615,6942.0
2016-12-22 10:25:00,207.05,207.06,206.96,207.0,25652.0,179.615,179.6236,179.5369,179.5716,25652.0
2016-12-22 10:30:00,207.0,207.08,206.98,207.04,16875.0,179.5716,179.641,179.5542,179.6063,16875.0
2016-12-22 10:35:00,207.02,207.07,207.01,207.02,7657.0,179.5889,179.6323,179.5803,179.5889,7657.0
2016-12-22 10:40:00,207.03,207.03,206.96,206.96,13810.0,179.5976,179.5976,179.5369,179.5369,13810.0
2016-12-22 10:45:00,206.95,206.95,206.88,206.93,71613.0,179.5282,179.5282,179.4675,179.5109,71613.0
2016-12-22 10:50:00,206.92,206.92,206.84,206.89,27030.0,179.5022,179.5022,179.4328,179.4762,27030.0
2016-12-22 10:55:00,206.88,206.89,206.81,206.82,14980.0,179.4675,179.4762,179.4068,179.4154,14980.0
2016-12-22 11:00:00,206.81,206.91,206.8,206.81,20950.0,179.4068,179.4935,179.3981,179.4068,20950.0
2016-12-22 11:05:00,206.79,206.84,206.76,206.8,22762.0,179.3894,179.4328,179.3634,179.3981,22762.0
2016-12-22 11:10:00,206.8,206.86,206.78,206.85,11152.0,179.3981,179.4501,179.3807,179.4415,11152.0
2016-12-22 11:15:00,206.85,206.86,206.82,206.84,10425.0,179.4415,179.4501,179.4154,179.4328,10425.0
2016-12-22 11:20:00,206.83,206.88,206.76,206.76,10197.0,179.4241,179.4675,179.3634,179.3634,10197.0
2016-12-22 11:25:00,206.76,206.76,206.66,206.66,8798.0,179.3634,179.3634,179.2766,179.2766,8798.0
2016-12-22 11:30:00,206.68,206.74,206.67,206.73,5682.0,179.294,179.346,179.2853,179.3374,5682.0
2016-12-22 11:35:00,206.73,206.73,206.67,206.68,42951.0,179.3374,179.3374,179.2853,179.294,42951.0
2016-12-22 11:40:00,206.68,206.69,206.58,206.62,20980.0,179.294,179.3027,179.2072,179.2419,20980.0
2016-12-22 11:45:00,206.64,206.64,206.55,206.56,12689.0,179.2593,179.2593,179.1812,179.1899,12689.0
2016-12-22 11:50:00,206.55,206.61,206.5,206.58,20210.0,179.1812,179.2333,179.1378,179.2072,20210.0
2016-12-22 11:55:00,206.58,206.6,206.52,206.6,9150.0,179.2072,179.2246,179.1552,179.2246,9150.0
2016-12-22 12:00:00,206.57,206.63,206.57,206.59,9383.0,179.1986,179.2506,179.1986,179.2159,9383.0
2016-12-22 12:05:00,206.61,206.61,206.56,206.56,5807.0,179.2333,179.2333,179.1899,179.1899,5807.0
2016-12-22 12:10:00,206.56,206.63,206.56,206.62,14039.0,179.1899,179.2506,179.1899,179.2419,14039.0
2016-12-22 12:15:00,206.62,206.62,206.55,206.58,11270.0,179.2419,179.2419,179.1812,179.2072,11270.0
2016-12-22 12:20:00,206.56,206.59,206.55,206.58,5612.0,179.1899,179.2159,179.1812,179.2072,5612.0
2016-12-22 12:25:00,206.59,206.67,206.59,206.66,7654.0,179.2159,179.2853,179.2159,179.2766,7654.0
2016-12-22 12:30:00,206.65,206.72,206.65,206.69,6298.0,179.268,179.3287,179.268,179.3027,6298.0
2016-12-22 12:35:00,206.69,206.74,206.68,206.74,3889.0,179.3027,179.346,179.294,179.346,3889.0
2016-12-22 12:40:00,206.74,206.77,206.71,206.75,11591.0,179.346,179.3721,179.32,179.3547,11591.0
2016-12-22 12:45:00,206.76,206.81,206.75,206.81,9225.0,179.3634,179.4068,179.3547,179.4068,9225.0
2016-12-22 12:50:00,206.79,206.81,206.76,206.79,10328.0,179.3894,179.4068,179.3634,179.3894,10328.0
2016-12-22 12:55:00,206.79,206.79,206.75,206.75,5590.0,179.3894,179.3894,179.3547,179.3547,5590.0
2016-12-22 13:00:00,206.75,206.75,206.7,206.73,15794.0,179.3547,179.3547,179.3113,179.3374,15794.0
2016-12-22 13:05:00,206.73,206.79,206.72,206.78,21113.0,179.3374,179.3894,179.3287,179.3807,21113.0
2016-12-22 13:10:00,206.78,206.8,206.76,206.8,23214.0,179.3807,179.3981,179.3634,179.3981,23214.0
2016-12-22 13:15:00,206.79,206.81,206.78,206.81,10177.0,179.3894,179.4068,179.3807,179.4068,10177.0
2016-12-22 13:20:00,206.82,206.83,206.77,206.77,18404.0,179.4154,179.4241,179.3721,179.3721,18404.0
2016-12-22 13:25:00,206.78,206.79,206.75,206.75,4529.0,179.3807,179.3894,179.3547,179.3547,4529.0
2016-12-22 13:30:00,206.74,206.77,206.7,206.71,18147.0,179.346,179.3721,179.3113,179.32,18147.0
2016-12-22 13:35:00,206.73,206.76,206.69,206.76,10237.0,179.3374,179.3634,179.3027,179.3634,10237.0
2016-12-22 13:40:00,206.77,206.95,206.77,206.94,13258.0,179.3721,179.5282,179.3721,179.5195,13258.0
2016-12-22 13:45:00,206.94,207.01,206.93,207.01,4726.0,179.5195,179.5803,179.5109,179.5803,4726.0
2016-12-22 13:50:00,207.05,207.05,206.99,207.01,13827.0,179.615,179.615,179.5629,179.5803,13827.0
2016-12-22 13:55:00,207.01,207.01,206.96,206.99,8762.0,179.5803,179.5803,179.5369,179.5629,8762.0
2016-12-22 14:00:00,206.99,207.05,206.97,207.02,10106.0,179.5629,179.615,179.5456,179.5889,10106.0
2016-12-22 14:05:00,207.04,207.05,207.01,207.01,4210.0,179.6063,179.615,179.5803,179.5803,4210.0
2016-12-22 14:10:00,207.03,207.06,206.99,207.0,10832.0,179.5976,179.6236,179.5629,179.5716,10832.0
2016-12-22 14:15:00,207.0,207.03,206.97,206.98,29901.0,179.5716,179.5976,179.5456,179.5542,29901.0
2016-12-22 14:20:00,206.99,207.0,206.97,206.99,6079.0,179.5629,179.5716,179.5456,179.5629,6079.0
2016-12-22 14:25:00,206.99,207.01,206.97,206.97,8855.0,179.5629,179.5803,179.5456,179.5456,8855.0
2016-12-22 14:30:00,206.97,206.98,206.92,206.93,25860.0,179.5456,179.5542,179.5022,179.5109,25860.0
2016-12-22 14:35:00,206.93,206.94,206.9,206.91,17104.0,179.5109,179.5195,179.4848,179.4935,17104.0
2016-12-22 14:40:00,206.93,206.94,206.89,206.92,31414.0,179.5109,179.5195,179.4762,179.5022,31414.0
2016-12-22 14:45:00,206.92,206.93,206.88,206.89,9587.0,179.5022,179.5109,179.4675,179.4762,9587.0
2016-12-22 14:50:00,206.9,206.96,206.86,206.96,12586.0,179.4848,179.5369,179.4501,179.5369,12586.0
2016-12-22 14:55:00,206.95,206.97,206.93,206.95,10840.0,179.5282,179.5456,179.5109,179.5282,10840.0
2016-12-22 15:00:00,206.96,206.97,206.91,206.92,5622.0,179.5369,179.5456,179.4935,179.5022,5622.0
2016-12-22 15:05:00,206.91,206.91,206.74,206.75,18095.0,179.4935,179.4935,179.346,179.3547,18095.0
2016-12-22 15:10:00,206.75,206.75,206.62,206.68,17922.0,179.3547,179.3547,179.2419,179.294,17922.0
2016-12-22 15:15:00,206.67,206.71,206.64,206.67,9483.0,179.2853,179.32,179.2593,179.2853,9483.0
2016-12-22 15:20:00,206.67,206.71,206.64,206.69,10535.0,179.2853,179.32,179.2593,179.3027,10535.0
2016-12-22 15:25:00,206.68,206.79,206.67,206.74,16903.0,179.294,179.3894,179.2853,179.346,16903.0
2016-12-22 15:30:00,206.72,206.75,206.63,206.63,13788.0,179.3287,179.3547,179.2506,179.2506,13788.0
2016-12-22 15:35:00,206.68,206.79,206.67,206.79,17402.0,179.294,179.3894,179.2853,179.3894,17402.0
2016-12-22 15:40:00,206.8,206.89,206.8,206.82,33375.0,179.3981,179.4762,179.3981,179.4154,33375.0
2016-12-22 15:45:00,206.82,206.92,206.79,206.82,45969.0,179.4154,179.5022,179.3894,179.4154,45969.0
2016-12-22 15:50:00,206.83,206.9,206.81,206.86,23394.0,179.4241,179.4848,179.4068,179.4501,23394.0
2016-12-22 15:55:00,206.86,207.0,206.78,206.95,146131.0,179.4501,179.5716,179.3807,179.5282,146131.0
2016-12-23 09:30:00,206.98,207.0,206.9,206.94,66301.0,179.5542,179.5716,179.4848,179.5195,66301.0
2016-12-23 09:35:00,206.97,207.04,206.9,206.98,14476.0,179.5456,179.6063,179.4848,179.5542,14476.0
2016-12-23 09:40:00,206.98,207.02,206.91,206.92,13106.0,179.5542,179.5889,179.4935,179.5022,13106.0
2016-12-23 09:45:00,206.93,207.05,206.91,206.99,15888.0,179.5109,179.615,179.4935,179.5629,15888.0
2016-12-23 09:50:00,207.08,207.08,207.08,207.08,400.0,179.641,179.641,179.641,179.641,400.0
2016-12-23 09:55:00,207.1,207.11,207.04,207.05,12115.0,179.6583,179.667,179.6063,179.615,12115.0
2016-12-23 10:00:00,207.06,207.12,207.05,207.1,6281.0,179.6236,179.6757,179.615,179.6583,6281.0
2016-12-23 10:05:00,207.1,207.11,207.03,207.04,5176.0,179.6583,179.667,179.5976,179.6063,5176.0
2016-12-23 10:10:00,207.06,207.06,207.0,207.02,39085.0,179.6236,179.6236,179.5716,179.5889,39085.0
2016-12-23 10:15:00,207.01,207.06,207.01,207.04,27512.0,179.5803,179.6236,179.5803,179.6063,27512.0
2016-12-23 10:20:00,207.04,207.05,206.96,207.02,19254.0,179.6063,179.615,179.5369,179.5889,19254.0
2016-12-23 10:25:00,206.97,207.01,206.96,206.97,22499.0,179.5456,179.5803,179.5369,179.5456,22499.0
2016-12-23 10:30:00,206.97,207.05,206.96,207.05,14738.0,179.5456,179.615,179.5369,179.615,14738.0
2016-12-23 10:35:00,207.06,207.06,206.95,206.96,9341.0,179.6236,179.6236,179.5282,179.5369,9341.0
2016-12-23 10:40:00,206.98,207.0,206.92,206.94,9675.0,179.5542,179.5716,179.5022,179.5195,9675.0
2016-12-23 10:45:00,206.94,206.99,206.94,206.98,9160.0,179.5195,179.5629,179.5195,179.5542,9160.0
2016-12-23 10:50:00,206.99,206.99,206.89,206.9,9256.0,179.5629,179.5629,179.4762,179.4848,9256.0
2016-12-23 10:55:00,206.9,206.96,206.87,206.95,18111.0,179.4848,179.5369,179.4588,179.5282,18111.0
2016-12-23 11:00:00,206.94,206.95,206.91,206.94,16175.0,179.5195,179.5282,179.4935,179.5195,16175.0
2016-12-23 11:05:00,206.95,206.96,206.91,206.91,10877.0,179.5282,179.5369,179.4935,179.4935,10877.0
2016-12-23 11:10:00,206.91,206.98,206.89,206.89,28315.0,179.4935,179.5542,179.4762,179.4762,28315.0
2016-12-23 11:15:00,206.89,206.9,206.79,206.8,16779.0,179.4762,179.4848,179.3894,179.3981,16779.0
2016-12-23 11:20:00,206.77,206.88,206.77,206.86,16269.0,179.3721,179.4675,179.3721,179.4501,16269.0
2016-12-23 11:25:00,206.86,206.95,206.86,206.92,14783.0,179.4501,179.5282,179.4501,179.5022,14783.0
2016-12-23 11:30:00,206.93,206.95,206.88,206.95,8181.0,179.5109,179.5282,179.4675,179.5282,8181.0
2016-12-23 11:35:00,206.96,206.96,206.91,206.93,7606.0,179.5369,179.5369,179.4935,179.5109,7606.0
2016-12-23 11:40:00,206.93,206.93,206.87,206.88,10985.0,179.5109,179.5109,179.4588,179.4675,10985.0
2016-12-23 11:45:00,206.87,206.92,206.86,206.92,8602.0,179.4588,179.5022,179.4501,179.5022,8602.0
2016-12-23 11:50:00,206.93,206.95,206.91,206.92,3582.0,179.5109,179.5282,179.4935,179.5022,3582.0
2016-12-23 11:55:00,206.91,206.95,206.9,206.93,3304.0,179.4935,179.5282,179.4848,179.5109,3304.0
2016-12-23 12:00:00,206.93,206.99,206.93,206.95,5499.0,179.5109,179.5629,179.5109,179.5282,5499.0
2016-12-23 12:05:00,206.94,206.94,206.9,206.92,7775.0,179.5195,179.5195,179.4848,179.5022,7775.0
2016-12-23 12:10:00,206.9,206.97,206.89,206.96,7892.0,179.4848,179.5456,179.4762,179.5369,7892.0
2016-12-23 12:15:00,206.97,206.99,206.92,206.92,6147.0,179.5456,179.5629,179.5022,179.5022,6147.0
2016-12-23 12:20:00,206.93,206.97,206.92,206.95,12749.0,179.5109,179.5456,179.5022,179.5282,12749.0
2016-12-23 12:25:00,206.96,206.97,206.93,206.96,7218.0,179.5369,179.5456,179.5109,179.5369,7218.0
2016-12-23 12:30:00,206.96,206.97,206.93,206.97,6043.0,179.5369,179.5456,179.5109,179.5456,6043.0
2016-12-23 12:35:00,206.96,206.99,206.95,206.97,5731.0,179.5369,179.5629,179.5282,179.5456,5731.0
2016-12-23 12:40:00,206.96,206.97,206.94,206.96,6219.0,179.5369,179.5456,179.5195,179.5369,6219.0
2016-12-23 12:45:00,206.96,206.97,206.93,206.93,4268.0,179.5369,179.5456,179.5109,179.5109,4268.0
2016-12-23 12:50:00,206.93,206.93,206.89,206.91,6200.0,179.5109,179.5109,179.4762,179.4935,6200.0
2016-12-23 12:55:00,206.91,206.91,206.89,206.89,3259.0,179.4935,179.4935,179.4762,179.4762,3259.0
2016-12-23 13:00:00,206.9,206.91,206.89,206.89,6199.0,179.4848,179.4935,179.4762,179.4762,6199.0
2016-12-23 13:05:00,206.91,206.91,206.89,206.9,5292.0,179.4935,179.4935,179.4762,179.4848,5292.0
2016-12-23 13:10:00,206.91,206.92,206.86,206.88,9008.0,179.4935,179.5022,179.4501,179.4675,9008.0
2016-12-23 13:15:00,206.87,206.9,206.86,206.9,8447.0,179.4588,179.4848,179.4501,179.4848,8447.0
2016-12-23 13:20:00,206.9,206.94,206.89,206.92,9563.0,179.4848,179.5195,179.4762,179.5022,9563.0
2016-12-23 13:25:00,206.91,206.95,206.89,206.95,8154.0,179.4935,179.5282,179.4762,179.5282,8154.0
2016-12-23 13:30:00,206.95,206.98,206.94,206.97,13722.0,179.5282,179.5542,179.5195,179.5456,13722.0
2016-12-23 13:35:00,206.97,206.98,206.94,206.97,5299.0,179.5456,179.5542,179.5195,179.5456,5299.0
2016-12-23 13:40:00,206.97,206.98,206.95,206.97,3903.0,179.5456,179.5542,179.5282,179.5456,3903.0
2016-12-23 13:45:00,206.96,206.97,206.94,206.96,4577.0,179.5369,179.5456,179.5195,179.5369,4577.0
2016-12-23 13:50:00,206.94,206.98,206.93,206.96,3396.0,179.5195,179.5542,179.5109,179.5369,3396.0
2016-12-23 13:55:00,206.96,207.0,206.95,206.96,6407.0,179.5369,179.5716,179.5282,179.5369,6407.0
2016-12-23 14:00:00,206.98,206.98,206.94,206.96,2493.0,179.5542,179.5542,179.5195,179.5369,2493.0
2016-12-23 14:05:00,206.97,207.0,206.97,207.0,1125.0,179.5456,179.5716,179.5456,179.5716,1125.0
2016-12-23 14:10:00,207.0,207.0,206.99,207.0,5154.0,179.5716,179.5716,179.5629,179.5716,5154.0
2016-12-23 14:15:00,207.0,207.03,206.99,207.03,7278.0,179.5716,179.5976,179.5629,179.5976,7278.0
2016-12-23 14:20:00,207.02,207.02,206.98,206.99,3491.0,179.5889,179.5889,179.5542,179.5629,3491.0
2016-12-23 14:25:00,206.99,207.0,206.97,206.98,5454.0,179.5629,179.5716,179.5456,179.5542,5454.0
2016-12-23 14:30:00,206.97,207.0,206.96,206.99,7723.0,179.5456,179.5716,179.5369,179.5629,7723.0
2016-12-23 14:35:00,207.0,207.01,206.96,207.0,8172.0,179.5716,179.5803,179.5369,179.5716,8172.0
2016-12-23 14:40:00,207.0,207.03,206.98,206.99,6970.0,179.5716,179.5976,179.5542,179.5629,6970.0
2016-12-23 14:45:00,206.99,207.02,206.99,207.0,6734.0,179.5629,179.5889,179.5629,179.5716,6734.0
2016-12-23 14:50:00,207.01,207.01,206.97,206.98,5680.0,179.5803,179.5803,179.5456,179.5542,5680.0
2016-12-23 14:55:00,207.0,207.02,206.98,207.01,3734.0,179.5716,179.5889,179.5542,179.5803,3734.0
2016-12-23 15:00:00,207.02,207.04,207.02,207.04,8359.0,179.5889,179.6063,179.5889,179.6063,8359.0
2016-12-23 15:05:00,207.04,207.05,207.02,207.03,5460.0,179.6063,179.615,179.5889,179.5976,5460.0
2016-12-23 15:10:00,207.04,207.05,207.02,207.02,7429.0,179.6063,179.615,179.5889,179.5889,7429.0
2016-12-23 15:15:00,207.02,207.04,207.01,207.03,9549.0,179.5889,179.6063,179.5803,179.5976,9549.0
2016-12-23 15:20:00,207.04,207.07,207.03,207.04,4682.0,179.6063,179.6323,179.5976,179.6063,4682.0
2016-12-23 15:25:00,207.06,207.07,206.99,207.0,9456.0,179.6236,179.6323,179.5629,179.5716,9456.0
2016-12-23 15:30:00,207.0,207.02,206.99,207.02,24821.0,179.5716,179.5889,179.5629,179.5889,24821.0
2016-12-23 15:35:00,207.02,207.04,207.01,207.02,24740.0,179.5889,179.6063,179.5803,179.5889,24740.0
2016-12-23 15:40:00,207.01,207.16,207.01,207.13,46293.0,179.5803,179.7104,179.5803,179.6844,46293.0
2016-12-23 15:45:00,207.13,207.14,207.06,207.08,56461.0,179.6844,179.693,179.6236,179.641,56461.0
2016-12-23 15:50:00,207.08,207.17,207.08,207.17,38982.0,179.641,179.7191,179.641,179.7191,38982.0
2016-12-23 15:55:00,207.16,207.22,207.12,207.2,123807.0,179.7104,179.7624,179.6757,179.7451,123807.0
2016-12-27 09:30:00,207.48,207.7,207.48,207.7,169542.0,179.988,180.1788,179.988,180.1788,169542.0
2016-12-27 09:35:00,207.7,207.79,207.7,207.79,57260.0,180.1788,180.2569,180.1788,180.2569,57260.0
2016-12-27 09:40:00,207.79,207.85,207.78,207.8,38412.0,180.2569,180.309,180.2482,180.2656,38412.0
2016-12-27 09:45:00,207.77,208.15,207.77,208.05,62950.0,180.2396,180.5692,180.2396,180.4825,62950.0
2016-12-27 09:50:00,208.09,208.13,208.06,208.1,51062.0,180.5172,180.5519,180.4911,180.5258,51062.0
2016-12-27 09:55:00,208.1,208.11,208.04,208.04,30408.0,180.5258,180.5345,180.4738,180.4738,30408.0
2016-12-27 10:00:00,208.04,208.1,208.03,208.03,20358.0,180.4738,180.5258,180.4651,180.4651,20358.0
2016-12-27 10:05:00,208.03,208.14,208.01,208.11,61106.0,180.4651,180.5605,180.4478,180.5345,61106.0
2016-12-27 10:10:00,208.12,208.12,208.01,208.02,29770.0,180.5432,180.5432,180.4478,180.4564,29770.0
2016-12-27 10:15:00,208.04,208.05,208.02,208.03,20002.0,180.4738,180.4825,180.4564,180.4651,20002.0
2016-12-27 10:20:00,208.04,208.04,208.01,208.02,24500.0,180.4738,180.4738,180.4478,180.4564,24500.0
2016-12-27 10:25:00,208.02,208.07,208.01,208.04,18178.0,180.4564,180.4998,180.4478,180.4738,18178.0
2016-12-27 10:30:00,208.05,208.07,208.02,208.04,12324.0,180.4825,180.4998,180.4564,180.4738,12324.0
2016-12-27 10:35:00,208.04,208.05,208.01,208.03,23168.0,180.4738,180.4825,180.4478,180.4651,23168.0
2016-12-27 10:40:00,208.02,208.04,208.0,208.02,34500.0,180.4564,180.4738,180.4391,180.4564,34500.0
2016-12-27 10:45:00,208.02,208.03,208.01,208.01,30012.0,180.4564,180.4651,180.4478,180.4478,30012.0
2016-12-27 10:50:00,208.0,208.03,207.98,208.01,32852.0,180.4391,180.4651,180.4217,180.4478,32852.0
2016-12-27 10:55:00,208.02,208.02,207.98,207.99,36616.0,180.4564,180.4564,180.4217,180.4304,36616.0
2016-12-27 11:00:00,208.0,208.05,208.0,208.05,26376.0,180.4391,180.4825,180.4391,180.4825,26376.0
2016-12-27 11:05:00,208.04,208.05,207.94,207.96,46024.0,180.4738,180.4825,180.387,180.4044,46024.0
2016-12-27 11:10:00,207.97,207.98,207.89,207.9,21158.0,180.4131,180.4217,180.3437,180.3523,21158.0
2016-12-27 11:15:00,207.91,207.93,207.88,207.88,21834.0,180.361,180.3784,180.335,180.335,21834.0
2016-12-27 11:20:00,207.87,207.88,207.85,207.86,22694.0,180.3263,180.335,180.309,180.3176,22694.0
2016-12-27 11:25:00,207.87,207.9,207.84,207.88,31154.0,180.3263,180.3523,180.3003,180.335,31154.0
2016-12-27 11:30:00,207.92,207.97,207.91,207.94,17326.0,180.3697,180.4131,180.361,180.387,17326.0
2016-12-27 11:35:00,207.93,207.95,207.92,207.93,24290.0,180.3784,180.3957,180.3697,180.3784,24290.0
2016-12-27 11:40:00,207.91,207.91,207.88,207.9,26310.0,180.361,180.361,180.335,180.3523,26310.0
2016-12-27 11:45:00,207.88,207.9,207.82,207.84,39404.0,180.335,180.3523,180.2829,180.3003,39404.0
2016-12-27 11:50:00,207.84,207.85,207.79,207.8,24620.0,180.3003,180.309,180.2569,180.2656,24620.0
2016-12-27 11:55:00,207.79,207.83,207.75,207.81,58016.0,180.2569,180.2916,180.2222,180.2743,58016.0
2016-12-27 12:00:00,207.8,207.81,207.77,207.77,36724.0,180.2656,180.2743,180.2396,180.2396,36724.0
2016-12-27 12:05:00,207.76,207.78,207.74,207.77,27890.0,180.2309,180.2482,180.2135,180.2396,27890.0
2016-12-27 12:10:00,207.77,207.78,207.71,207.71,36348.0,180.2396,180.2482,180.1875,180.1875,36348.0
2016-12-27 12:15:00,207.72,207.76,207.71,207.76,35968.0,180.1962,180.2309,180.1875,180.2309,35968.0
2016-12-27 12:20:00,207.76,207.77,207.72,207.73,12792.0,180.2309,180.2396,180.1962,180.2049,12792.0
2016-12-27 12:25:00,207.73,207.78,207.72,207.77,35074.0,180.2049,180.2482,180.1962,180.2396,35074.0
2016-12-27 12:30:00,207.75,207.79,207.75,207.76,34052.0,180.2222,180.2569,180.2222,180.2309,34052.0
2016-12-27 12:35:00,207.76,207.76,207.72,207.74,27736.0,180.2309,180.2309,180.1962,180.2135,27736.0
2016-12-27 12:40:00,207.73,207.82,207.73,207.79,29768.0,180.2049,180.2829,180.2049,180.2569,29768.0
2016-12-27 12:45:00,207.79,207.8,207.77,207.8,25428.0,180.2569,180.2656,180.2396,180.2656,25428.0
2016-12-27 12:50:00,207.8,207.85,207.79,207.8,61168.0,180.2656,180.309,180.2569,180.2656,61168.0
2016-12-27 12:55:00,207.81,207.82,207.79,207.81,44936.0,180.2743,180.2829,180.2569,180.2743,44936.0
2016-12-27 13:00:00,207.81,207.82,207.77,207.81,61140.0,180.2743,180.2829,180.2396,180.2743,61140.0
2016-12-27 13:05:00,207.81,207.82,207.77,207.81,16306.0,180.2743,180.2829,180.2396,180.2743,16306.0
2016-12-27 13:10:00,207.82,207.86,207.82,207.84,14256.0,180.2829,180.3176,180.2829,180.3003,14256.0
2016-12-27 13:15:00,207.83,207.84,207.81,207.83,8002.0,180.2916,180.3003,180.2743,180.2916,8002.0
2016-12-27 13:20:00,207.83,207.84,207.81,207.83,9030.0,180.2916,180.3003,180.2743,180.2916,9030.0
2016-12-27 13:25:00,207.83,207.88,207.82,207.85,121726.0,180.2916,180.335,180.2829,180.309,121726.0
2016-12-27 13:30:00,207.86,207.88,207.85,207.88,23624.0,180.3176,180.335,180.309,180.335,23624.0
2016-12-27 13:35:00,207.87,207.93,207.87,207.92,8200.0,180.3263,180.3784,180.3263,180.3697,8200.0
2016-12-27 13:40:00,207.93,207.93,207.86,207.9,20918.0,180.3784,180.3784,180.3176,180.3523,20918.0
2016-12-27 13:45:00,207.91,207.91,207.85,207.88,40468.0,180.361,180.361,180.309,180.335,40468.0
2016-12-27 13:50:00,207.89,207.89,207.82,207.82,12184.0,180.3437,180.3437,180.2829,180.2829,12184.0
2016-12-27 13:55:00,207.83,207.87,207.81,207.85,138992.0,180.2916,180.3263,180.2743,180.309,138992.0
2016-12-27 14:00:00,207.86,207.88,207.79,207.82,29514.0,180.3176,180.335,180.2569,180.2829,29514.0
2016-12-27 14:05:00,207.81,207.83,207.76,207.83,46992.0,180.2743,180.2916,180.2309,180.2916,46992.0
2016-12-27 14:10:00,207.83,207.86,207.83,207.84,17102.0,180.2916,180.3176,180.2916,180.3003,17102.0
2016-12-27 14:15:00,207.84,207.93,207.84,207.92,33232.0,180.3003,180.3784,180.3003,180.3697,33232.0
2016-12-27 14:20:00,207.92,207.95,207.91,207.93,40602.0,180.3697,180.3957,180.361,180.3784,40602.0
2016-12-27 14:25:00,207.92,207.97,207.91,207.92,61790.0,180.3697,180.4131,180.361,180.3697,61790.0
2016-12-27 14:30:00,207.91,207.91,207.86,207.88,43588.0,180.361,180.361,180.3176,180.335,43588.0
2016-12-27 14:35:00,207.88,207.9,207.88,207.9,14958.0,180.335,180.3523,180.335,180.3523,14958.0
2016-12-27 14:40:00,207.89,207.91,207.88,207.9,65726.0,180.3437,180.361,180.335,180.3523,65726.0
2016-12-27 14:45:00,207.91,207.96,207.88,207.94,27314.0,180.361,180.4044,180.335,180.387,27314.0
2016-12-27 14:50:00,207.93,207.93,207.85,207.86,31650.0,180.3784,180.3784,180.309,180.3176,31650.0
2016-12-27 14:55:00,207.87,207.88,207.82,207.83,26952.0,180.3263,180.335,180.2829,180.2916,26952.0
2016-12-27 15:00:00,207.83,207.92,207.83,207.91,56444.0,180.2916,180.3697,180.2916,180.361,56444.0
2016-12-27 15:05:00,207.9,207.92,207.86,207.88,46242.0,180.3523,180.3697,180.3176,180.335,46242.0
2016-12-27 15:10:00,207.86,207.86,207.8,207.8,26532.0,180.3176,180.3176,180.2656,180.2656,26532.0
2016-12-27 15:15:00,207.81,207.83,207.8,207.81,48538.0,180.2743,180.2916,180.2656,180.2743,48538.0
2016-12-27 15:20:00,207.81,207.84,207.77,207.83,30392.0,180.2743,180.3003,180.2396,180.2916,30392.0
2016-12-27 15:25:00,207.83,207.84,207.81,207.83,26854.0,180.2916,180.3003,180.2743,180.2916,26854.0
2016-12-27 15:30:00,207.83,207.84,207.77,207.78,30544.0,180.2916,180.3003,180.2396,180.2482,30544.0
2016-12-27 15:35:00,207.78,207.79,207.77,207.77,35554.0,180.2482,180.2569,180.2396,180.2396,35554.0
2016-12-27 15:40:00,207.77,207.82,207.75,207.82,48928.0,180.2396,180.2829,180.2222,180.2829,48928.0
2016-12-27 15:45:00,207.81,207.82,207.65,207.66,51456.0,180.2743,180.2829,180.1355,180.1441,51456.0
2016-12-27 15:50:00,207.72,207.75,207.69,207.73,42694.0,180.1962,180.2222,180.1702,180.2049,42694.0
2016-12-27 15:55:00,207.72,207.73,207.62,207.71,116204.0,180.1962,180.2049,180.1094,180.1875,116204.0
2016-12-28 09:30:00,208.01,208.07,207.92,207.95,87587.0,180.4478,180.4998,180.3697,180.3957,87587.0
2016-12-28 09:35:00,207.93,207.98,207.78,207.79,25472.0,180.3784,180.4217,180.2482,180.2569,25472.0
2016-12-28 09:40:00,207.77,207.77,207.46,207.52,12930.0,180.2396,180.2396,179.9706,180.0227,12930.0
2016-12-28 09:45:00,207.54,207.55,207.4,207.43,23153.0,180.04,180.0487,179.9186,179.9446,23153.0
2016-12-28 09:50:00,207.43,207.43,207.14,207.18,25643.0,179.9446,179.9446,179.693,179.7277,25643.0
2016-12-28 09:55:00,207.16,207.19,207.05,207.05,21287.0,179.7104,179.7364,179.615,179.615,21287.0
2016-12-28 10:00:00,207.05,207.08,206.94,207.08,16161.0,179.615,179.641,179.5195,179.641,16161.0
2016-12-28 10:05:00,207.08,207.11,207.0,207.01,16640.0,179.641,179.667,179.5716,179.5803,16640.0
2016-12-28 10:10:00,207.02,207.05,206.91,207.0,12763.0,179.5889,179.615,179.4935,179.5716,12763.0
2016-12-28 10:15:00,207.0,207.1,206.96,206.98,25357.0,179.5716,179.6583,179.5369,179.5542,25357.0
2016-12-28 10:20:00,206.99,207.04,206.93,207.03,36364.0,179.5629,179.6063,179.5109,179.5976,36364.0
2016-12-28 10:25:00,207.0,207.08,206.96,207.04,34784.0,179.5716,179.641,179.5369,179.6063,34784.0
2016-12-28 10:30:00,207.03,207.11,206.97,207.05,36158.0,179.5976,179.667,179.5456,179.615,36158.0
2016-12-28 10:35:00,207.05,207.06,206.99,207.02,47681.0,179.615,179.6236,179.5629,179.5889,47681.0
2016-12-28 10:40:00,207.05,207.05,206.97,206.97,18618.0,179.615,179.615,179.5456,179.5456,18618.0
2016-12-28 10:45:00,206.96,207.02,206.96,206.98,8138.0,179.5369,179.5889,179.5369,179.5542,8138.0
2016-12-28 10:50:00,207.0,207.0,206.9,206.91,8751.0,179.5716,179.5716,179.4848,179.4935,8751.0
2016-12-28 10:55:00,206.9,206.99,206.89,206.98,7371.0,179.4848,179.5629,179.4762,179.5542,7371.0
2016-12-28 11:00:00,206.97,207.04,206.97,207.04,20549.0,179.5456,179.6063,179.5456,179.6063,20549.0
2016-12-28 11:05:00,207.04,207.06,206.97,207.0,7505.0,179.6063,179.6236,179.5456,179.5716,7505.0
2016-12-28 11:10:00,207.0,207.08,206.99,207.03,5361.0,179.5716,179.641,179.5629,179.5976,5361.0
2016-12-28 11:15:00,207.02,207.04,206.99,206.99,19137.0,179.5889,179.6063,179.5629,179.5629,19137.0
2016-12-28 11:20:00,207.02,207.19,207.02,207.18,17046.0,179.5889,179.7364,179.5889,179.7277,17046.0
2016-12-28 11:25:00,207.17,207.23,207.15,207.2,14025.0,179.7191,179.7711,179.7017,179.7451,14025.0
2016-12-28 11:30:00,207.21,207.21,207.19,207.2,14230.0,179.7538,179.7538,179.7364,179.7451,14230.0
2016-12-28 11:35:00,207.2,207.21,207.16,207.19,10874.0,179.7451,179.7538,179.7104,179.7364,10874.0
2016-12-28 11:40:00,207.18,207.2,207.15,207.15,4147.0,179.7277,179.7451,179.7017,179.7017,4147.0
2016-12-28 11:45:00,207.16,207.16,207.12,207.13,4414.0,179.7104,179.7104,179.6757,179.6844,4414.0
2016-12-28 11:50:00,207.13,207.14,207.08,207.08,4812.0,179.6844,179.693,179.641,179.641,4812.0
2016-12-28 11:55:00,207.06,207.06,206.94,206.94,19023.0,179.6236,179.6236,179.5195,179.5195,19023.0
2016-12-28 12:00:00,206.92,206.92,206.72,206.73,26110.0,179.5022,179.5022,179.3287,179.3374,26110.0
2016-12-28 12:05:00,206.7,206.77,206.64,206.66,44254.0,179.3113,179.3721,179.2593,179.2766,44254.0
2016-12-28 12:10:00,206.65,206.69,206.47,206.48,38176.0,179.268,179.3027,179.1118,179.1205,38176.0
2016-12-28 12:15:00,206.49,206.54,206.42,206.51,21921.0,179.1292,179.1725,179.0684,179.1465,21921.0
2016-12-28 12:20:00,206.47,206.48,206.42,206.44,8819.0,179.1118,179.1205,179.0684,179.0858,8819.0
2016-12-28 12:25:00,206.44,206.54,206.42,206.54,15133.0,179.0858,179.1725,179.0684,179.1725,15133.0
2016-12-28 12:30:00,206.53,206.53,206.37,206.39,14033.0,179.1639,179.1639,179.0251,179.0424,14033.0
2016-12-28 12:35:00,206.38,206.44,206.37,206.39,9163.0,179.0337,179.0858,179.0251,179.0424,9163.0
2016-12-28 12:40:00,206.4,206.43,206.2,206.25,29461.0,179.0511,179.0771,178.8776,178.921,29461.0
2016-12-28 12:45:00,206.23,206.26,206.18,206.26,16903.0,178.9036,178.9296,178.8602,178.9296,16903.0
2016-12-28 12:50:00,206.25,206.38,206.25,206.38,9840.0,178.921,179.0337,178.921,179.0337,9840.0
2016-12-28 12:55:00,206.39,206.39,206.32,206.38,5219.0,179.0424,179.0424,178.9817,179.0337,5219.0
2016-12-28 13:00:00,206.38,206.44,206.29,206.36,20559.0,179.0337,179.0858,178.9557,179.0164,20559.0
2016-12-28 13:05:00,206.36,206.39,206.3,206.36,15578.0,179.0164,179.0424,178.9643,179.0164,15578.0
2016-12-28 13:10:00,206.36,206.41,206.35,206.41,6910.0,179.0164,179.0598,179.0077,179.0598,6910.0
2016-12-28 13:15:00,206.41,206.41,206.32,206.34,18734.0,179.0598,179.0598,178.9817,178.999,18734.0
2016-12-28 13:20:00,206.33,206.43,206.33,206.43,11217.0,178.9904,179.0771,178.9904,179.0771,11217.0
2016-12-28 13:25:00,206.42,206.46,206.35,206.37,6605.0,179.0684,179.1031,179.0077,179.0251,6605.0
2016-12-28 13:30:00,206.37,206.42,206.35,206.38,52575.0,179.0251,179.0684,179.0077,179.0337,52575.0
2016-12-28 13:35:00,206.36,206.39,206.36,206.38,9077.0,179.0164,179.0424,179.0164,179.0337,9077.0
2016-12-28 13:40:00,206.4,206.41,206.31,206.32,19415.0,179.0511,179.0598,178.973,178.9817,19415.0
2016-12-28 13:45:00,206.31,206.32,206.24,206.25,9390.0,178.973,178.9817,178.9123,178.921,9390.0
2016-12-28 13:50:00,206.26,206.33,206.23,206.23,10167.0,178.9296,178.9904,178.9036,178.9036,10167.0
2016-12-28 13:55:00,206.21,206.28,206.17,206.21,17502.0,178.8863,178.947,178.8516,178.8863,17502.0
2016-12-28 14:00:00,206.22,206.35,206.22,206.29,10088.0,178.8949,179.0077,178.8949,178.9557,10088.0
2016-12-28 14:05:00,206.28,206.33,206.25,206.33,12135.0,178.947,178.9904,178.921,178.9904,12135.0
2016-12-28 14:10:00,206.34,206.34,206.13,206.16,16685.0,178.999,178.999,178.8169,178.8429,16685.0
2016-12-28 14:15:00,206.17,206.18,206.03,206.1,26121.0,178.8516,178.8602,178.7301,178.7908,26121.0
2016-12-28 14:20:00,206.08,206.11,206.02,206.04,41666.0,178.7735,178.7995,178.7214,178.7388,41666.0
2016-12-28 14:25:00,206.04,206.16,206.04,206.15,13127.0,178.7388,178.8429,178.7388,178.8342,13127.0
2016-12-28 14:30:00,206.14,206.21,206.14,206.19,24435.0,178.8255,178.8863,178.8255,178.8689,24435.0
2016-12-28 14:35:00,206.18,206.22,206.16,206.18,13968.0,178.8602,178.8949,178.8429,178.8602,13968.0
2016-12-28 14:40:00,206.18,206.18,206.09,206.14,11094.0,178.8602,178.8602,178.7822,178.8255,11094.0
2016-12-28 14:45:00,206.14,206.16,206.08,206.09,16079.0,178.8255,178.8429,178.7735,178.7822,16079.0
2016-12-28 14:50:00,206.08,206.1,205.97,206.1,20364.0,178.7735,178.7908,178.6781,178.7908,20364.0
2016-12-28 14:55:00,206.1,206.19,206.09,206.19,7845.0,178.7908,178.8689,178.7822,178.8689,7845.0
2016-12-28 15:00:00,206.18,206.28,206.15,206.26,17643.0,178.8602,178.947,178.8342,178.9296,17643.0
2016-12-28 15:05:00,206.26,206.31,206.18,206.19,20292.0,178.9296,178.973,178.8602,178.8689,20292.0
2016-12-28 15:10:00,206.17,206.21,206.13,206.19,7533.0,178.8516,178.8863,178.8169,178.8689,7533.0
2016-12-28 15:15:00,206.2,206.26,206.12,206.13,15878.0,178.8776,178.9296,178.8082,178.8169,15878.0
2016-12-28 15:20:00,206.13,206.2,206.13,206.2,9914.0,178.8169,178.8776,178.8169,178.8776,9914.0
2016-12-28 15:25:00,206.21,206.23,206.13,206.14,12464.0,178.8863,178.9036,178.8169,178.8255,12464.0
2016-12-28 15:30:00,206.14,206.19,206.06,206.17,30929.0,178.8255,178.8689,178.7561,178.8516,30929.0
2016-12-28 15:35:00,206.14,206.15,206.05,206.06,66404.0,178.8255,178.8342,178.7475,178.7561,66404.0
2016-12-28 15:40:00,206.06,206.06,205.91,205.96,55032.0,178.7561,178.7561,178.626,178.6694,55032.0
2016-12-28 15:45:00,205.96,206.1,205.93,206.03,26144.0,178.6694,178.7908,178.6434,178.7301,26144.0
2016-12-28 15:50:00,206.02,206.09,205.97,206.06,53255.0,178.7214,178.7822,178.6781,178.7561,53255.0
2016-12-28 15:55:00,206.07,206.14,205.91,206.04,160696.0,178.7648,178.8255,178.626,178.7388,160696.0
2016-12-29 09:30:00,206.1,206.4,206.1,206.38,122071.0,178.7908,179.0511,178.7908,179.0337,122071.0
2016-12-29 09:35:00,206.39,206.45,206.33,206.4,33733.0,179.0424,179.0945,178.9904,179.0511,33733.0
2016-12-29 09:40:00,206.41,206.47,206.27,206.27,25601.0,179.0598,179.1118,178.9383,178.9383,25601.0
2016-12-29 09:45:00,206.27,206.29,206.05,206.05,31780.0,178.9383,178.9557,178.7475,178.7475,31780.0
2016-12-29 09:50:00,206.03,206.15,206.03,206.15,22566.0,178.7301,178.8342,178.7301,178.8342,22566.0
2016-12-29 09:55:00,206.15,206.2,206.11,206.18,26814.0,178.8342,178.8776,178.7995,178.8602,26814.0
2016-12-29 10:00:00,206.18,206.33,206.17,206.3,57499.0,178.8602,178.9904,178.8516,178.9643,57499.0
2016-12-29 10:05:00,206.29,206.29,206.09,206.16,13069.0,178.9557,178.9557,178.7822,178.8429,13069.0
2016-12-29 10:10:00,206.14,206.17,206.08,206.17,10064.0,178.8255,178.8516,178.7735,178.8516,10064.0
2016-12-29 10:15:00,206.17,206.28,206.15,206.25,27190.0,178.8516,178.947,178.8342,178.921,27190.0
2016-12-29 10:20:00,206.24,206.27,206.17,206.21,14005.0,178.9123,178.9383,178.8516,178.8863,14005.0
2016-12-29 10:25:00,206.23,206.34,206.21,206.25,10009.0,178.9036,178.999,178.8863,178.921,10009.0
2016-12-29 10:30:00,206.26,206.29,206.19,206.2,36971.0,178.9296,178.9557,178.8689,178.8776,36971.0
2016-12-29 10:35:00,206.21,206.24,206.13,206.13,10716.0,178.8863,178.9123,178.8169,178.8169,10716.0
2016-12-29 10:40:00,206.13,206.13,206.04,206.06,11842.0,178.8169,178.8169,178.7388,178.7561,11842.0
2016-12-29 10:45:00,206.03,206.1,205.93,205.93,15567.0,178.7301,178.7908,178.6434,178.6434,15567.0
2016-12-29 10:50:00,205.93,205.97,205.88,205.95,9250.0,178.6434,178.6781,178.6,178.6607,9250.0
2016-12-29 10:55:00,205.96,206.01,205.91,205.94,16844.0,178.6694,178.7128,178.626,178.652,16844.0
2016-12-29 11:00:00,205.95,205.98,205.84,205.87,33337.0,178.6607,178.6867,178.5653,178.5913,33337.0
2016-12-29 11:05:00,205.86,205.93,205.83,205.91,16478.0,178.5826,178.6434,178.5566,178.626,16478.0
2016-12-29 11:10:00,205.91,205.98,205.88,205.93,18228.0,178.626,178.6867,178.6,178.6434,18228.0
2016-12-29 11:15:00,205.93,205.95,205.82,205.91,13774.0,178.6434,178.6607,178.5479,178.626,13774.0
2016-12-29 11:20:00,205.91,205.94,205.86,205.9,16802.0,178.626,178.652,178.5826,178.6173,16802.0
2016-12-29 11:25:00,205.92,205.97,205.92,205.94,14520.0,178.6347,178.6781,178.6347,178.652,14520.0
2016-12-29 11:30:00,205.94,205.98,205.94,205.97,13583.0,178.652,178.6867,178.652,178.6781,13583.0
2016-12-29 11:35:00,205.97,206.01,205.9,205.9,10517.0,178.6781,178.7128,178.6173,178.6173,10517.0
2016-12-29 11:40:00,205.89,205.92,205.88,205.88,10360.0,178.6087,178.6347,178.6,178.6,10360.0
2016-12-29 11:45:00,205.9,205.94,205.87,205.87,9815.0,178.6173,178.652,178.5913,178.5913,9815.0
2016-12-29 11:50:00,205.86,205.86,205.7,205.78,16910.0,178.5826,178.5826,178.4438,178.5132,16910.0
2016-12-29 11:55:00,205.77,205.82,205.75,205.78,57399.0,178.5046,178.5479,178.4872,178.5132,57399.0
2016-12-29 12:00:00,205.78,205.8,205.74,205.76,6800.0,178.5132,178.5306,178.4785,178.4959,6800.0
2016-12-29 12:05:00,205.74,205.76,205.62,205.62,10576.0,178.4785,178.4959,178.3744,178.3744,10576.0
2016-12-29 12:10:00,205.62,205.64,205.51,205.61,37921.0,178.3744,178.3918,178.279,178.3658,37921.0
2016-12-29 12:15:00,205.61,205.74,205.6,205.69,24811.0,178.3658,178.4785,178.3571,178.4352,24811.0
2016-12-29 12:20:00,205.69,205.76,205.68,205.75,12723.0,178.4352,178.4959,178.4265,178.4872,12723.0
2016-12-29 12:25:00,205.74,205.85,205.72,205.82,12400.0,178.4785,178.574,178.4612,178.5479,12400.0
2016-12-29 12:30:00,205.84,205.85,205.77,205.77,9790.0,178.5653,178.574,178.5046,178.5046,9790.0
2016-12-29 12:35:00,205.78,205.79,205.76,205.78,77429.0,178.5132,178.5219,178.4959,178.5132,77429.0
2016-12-29 12:40:00,205.78,205.87,205.77,205.82,7838.0,178.5132,178.5913,178.5046,178.5479,7838.0
2016-12-29 12:45:00,205.8,205.91,205.79,205.89,6375.0,178.5306,178.626,178.5219,178.6087,6375.0
2016-12-29 12:50:00,205.91,205.93,205.89,205.93,6371.0,178.626,178.6434,178.6087,178.6434,6371.0
2016-12-29 12:55:00,205.94,205.94,205.8,205.81,7401.0,178.652,178.652,178.5306,178.5393,7401.0
2016-12-29 13:00:00,205.8,205.82,205.76,205.77,18507.0,178.5306,178.5479,178.4959,178.5046,18507.0
2016-12-29 13:05:00,205.78,205.79,205.74,205.75,15143.0,178.5132,178.5219,178.4785,178.4872,15143.0
2016-12-29 13:10:00,205.74,205.79,205.72,205.78,47324.0,178.4785,178.5219,178.4612,178.5132,47324.0
2016-12-29 13:15:00,205.79,205.81,205.75,205.79,7358.0,178.5219,178.5393,178.4872,178.5219,7358.0
2016-12-29 13:20:00,205.8,205.82,205.74,205.77,4984.0,178.5306,178.5479,178.4785,178.5046,4984.0
2016-12-29 13:25:00,205.77,205.82,205.77,205.79,1040.0,178.5046,178.5479,178.5046,178.5219,1040.0
2016-12-29 13:30:00,205.79,205.79,205.68,205.71,2807.0,178.5219,178.5219,178.4265,178.4525,2807.0
2016-12-29 13:35:00,205.72,205.72,205.65,205.66,9062.0,178.4612,178.4612,178.4005,178.4091,9062.0
2016-12-29 13:40:00,205.65,205.66,205.62,205.65,6198.0,178.4005,178.4091,178.3744,178.4005,6198.0
2016-12-29 13:45:00,205.65,205.66,205.62,205.63,7541.0,178.4005,178.4091,178.3744,178.3831,7541.0
2016-12-29 13:50:00,205.62,205.74,205.62,205.74,13420.0,178.3744,178.4785,178.3744,178.4785,13420.0
2016-12-29 13:55:00,205.73,205.82,205.67,205.81,14205.0,178.4699,178.5479,178.4178,178.5393,14205.0
2016-12-29 14:00:00,205.81,206.04,205.81,205.99,74645.0,178.5393,178.7388,178.5393,178.6954,74645.0
2016-12-29 14:05:00,205.99,206.01,205.96,206.0,7542.0,178.6954,178.7128,178.6694,178.7041,7542.0
2016-12-29 14:10:00,206.01,206.01,205.94,205.95,13935.0,178.7128,178.7128,178.652,178.6607,13935.0
2016-12-29 14:15:00,205.96,206.02,205.95,205.98,14628.0,178.6694,178.7214,178.6607,178.6867,14628.0
2016-12-29 14:20:00,205.99,206.08,205.99,206.03,6912.0,178.6954,178.7735,178.6954,178.7301,6912.0
2016-12-29 14:25:00,206.01,206.04,205.94,205.95,12038.0,178.7128,178.7388,178.652,178.6607,12038.0
2016-12-29 14:30:00,205.94,205.96,205.83,205.83,9185.0,178.652,178.6694,178.5566,178.5566,9185.0
2016-12-29 14:35:00,205.86,205.92,205.86,205.9,4795.0,178.5826,178.6347,178.5826,178.6173,4795.0
2016-12-29 14:40:00,205.87,205.93,205.83,205.93,18952.0,178.5913,178.6434,178.5566,178.6434,18952.0
2016-12-29 14:45:00,205.93,206.0,205.92,205.93,12644.0,178.6434,178.7041,178.6347,178.6434,12644.0
2016-12-29 14:50:00,205.93,205.98,205.9,205.96,9908.0,178.6434,178.6867,178.6173,178.6694,9908.0
2016-12-29 14:55:00,205.94,205.95,205.92,205.93,5144.0,178.652,178.6607,178.6347,178.6434,5144.0
2016-12-29 15:00:00,205.92,206.0,205.9,205.94,13042.0,178.6347,178.7041,178.6173,178.652,13042.0
2016-12-29 15:05:00,205.89,205.91,205.8,205.85,70294.0,178.6087,178.626,178.5306,178.574,70294.0
2016-12-29 15:10:00,205.87,205.92,205.86,205.9,36925.0,178.5913,178.6347,178.5826,178.6173,36925.0
2016-12-29 15:15:00,205.91,205.95,205.9,205.9,16261.0,178.626,178.6607,178.6173,178.6173,16261.0
2016-12-29 15:20:00,205.9,205.97,205.9,205.95,13221.0,178.6173,178.6781,178.6173,178.6607,13221.0
2016-12-29 15:25:00,205.95,205.97,205.91,205.92,17560.0,178.6607,178.6781,178.626,178.6347,17560.0
2016-12-29 15:30:00,205.91,205.98,205.89,205.89,12645.0,178.626,178.6867,178.6087,178.6087,12645.0
2016-12-29 15:35:00,205.9,205.92,205.83,205.88,27594.0,178.6173,178.6347,178.5566,178.6,27594.0
2016-12-29 15:40:00,205.87,205.9,205.84,205.88,8146.0,178.5913,178.6173,178.5653,178.6,8146.0
2016-12-29 15:45:00,205.88,205.92,205.86,205.87,21993.0,178.6,178.6347,178.5826,178.5913,21993.0
2016-12-29 15:50:00,205.9,205.95,205.88,205.89,8690.0,178.6173,178.6607,178.6,178.6087,8690.0
2016-12-29 15:55:00,205.89,205.98,205.88,205.98,54601.0,178.6087,178.6867,178.6,178.6867,54601.0
2016-12-30 09:30:00,206.37,206.43,205.88,205.91,173091.0,179.0251,179.0771,178.6,178.626,173091.0
2016-12-30 09:35:00,205.92,206.12,205.8,205.8,30454.0,178.6347,178.8082,178.5306,178.5306,30454.0
2016-12-30 09:40:00,205.76,205.91,205.7,205.7,19619.0,178.4959,178.626,178.4438,178.4438,19619.0
2016-12-30 09:45:00,205.72,205.9,205.72,205.83,11576.0,178.4612,178.6173,178.4612,178.5566,11576.0
2016-12-30 09:50:00,205.84,205.84,205.67,205.74,24454.0,178.5653,178.5653,178.4178,178.4785,24454.0
2016-12-30 09:55:00,205.75,205.75,205.43,205.47,64827.0,178.4872,178.4872,178.2096,178.2443,64827.0
2016-12-30 10:00:00,205.42,205.48,205.35,205.38,340707.0,178.2009,178.253,178.1402,178.1662,340707.0
2016-12-30 10:05:00,205.42,205.52,205.4,205.49,22155.0,178.2009,178.2877,178.1836,178.2617,22155.0
2016-12-30 10:10:00,205.47,205.56,205.47,205.54,15391.0,178.2443,178.3224,178.2443,178.305,15391.0
2016-12-30 10:15:00,205.55,205.55,205.4,205.42,9679.0,178.3137,178.3137,178.1836,178.2009,9679.0
2016-12-30 10:20:00,205.43,205.47,205.28,205.32,17945.0,178.2096,178.2443,178.0795,178.1142,17945.0
2016-12-30 10:25:00,205.33,205.37,205.29,205.3,20783.0,178.1229,178.1576,178.0882,178.0968,20783.0
2016-12-30 10:30:00,205.29,205.52,205.29,205.51,23876.0,178.0882,178.2877,178.0882,178.279,23876.0
2016-12-30 10:35:00,205.52,205.52,205.43,205.46,37857.0,178.2877,178.2877,178.2096,178.2356,37857.0
2016-12-30 10:40:00,205.45,205.47,205.4,205.4,65643.0,178.227,178.2443,178.1836,178.1836,65643.0
2016-12-30 10:45:00,205.39,205.45,205.34,205.42,12682.0,178.1749,178.227,178.1315,178.2009,12682.0
2016-12-30 10:50:00,205.44,205.5,205.42,205.45,29473.0,178.2183,178.2703,178.2009,178.227,29473.0
2016-12-30 10:55:00,205.45,205.57,205.45,205.56,15017.0,178.227,178.3311,178.227,178.3224,15017.0
2016-12-30 11:00:00,205.55,205.56,205.52,205.52,9662.0,178.3137,178.3224,178.2877,178.2877,9662.0
2016-12-30 11:05:00,205.54,205.55,205.43,205.44,10383.0,178.305,178.3137,178.2096,178.2183,10383.0
2016-12-30 11:10:00,205.43,205.48,205.4,205.46,33347.0,178.2096,178.253,178.1836,178.2356,33347.0
2016-12-30 11:15:00,205.46,205.53,205.46,205.53,6424.0,178.2356,178.2964,178.2356,178.2964,6424.0
2016-12-30 11:20:00,205.52,205.61,205.48,205.6,10654.0,178.2877,178.3658,178.253,178.3571,10654.0
2016-12-30 11:25:00,205.62,205.71,205.62,205.62,19439.0,178.3744,178.4525,178.3744,178.3744,19439.0
2016-12-30 11:30:00,205.61,205.72,205.6,205.7,15643.0,178.3658,178.4612,178.3571,178.4438,15643.0
2016-12-30 11:35:00,205.7,205.71,205.59,205.6,12099.0,178.4438,178.4525,178.3484,178.3571,12099.0
2016-12-30 11:40:00,205.59,205.79,205.59,205.73,14865.0,178.3484,178.5219,178.3484,178.4699,14865.0
2016-12-30 11:45:00,205.76,205.8,205.74,205.74,17925.0,178.4959,178.5306,178.4785,178.4785,17925.0
2016-12-30 11:50:00,205.74,205.81,205.7,205.71,14112.0,178.4785,178.5393,178.4438,178.4525,14112.0
2016-12-30 11:55:00,205.71,205.72,205.63,205.63,10892.0,178.4525,178.4612,178.3831,178.3831,10892.0
2016-12-30 12:00:00,205.64,205.66,205.44,205.48,57920.0,178.3918,178.4091,178.2183,178.253,57920.0
2016-12-30 12:05:00,205.46,205.52,205.4,205.5,14293.0,178.2356,178.2877,178.1836,178.2703,14293.0
2016-12-30 12:10:00,205.51,205.65,205.5,205.62,10284.0,178.279,178.4005,178.2703,178.3744,10284.0
2016-12-30 12:15:00,205.63,205.64,205.5,205.56,7245.0,178.3831,178.3918,178.2703,178.3224,7245.0
2016-12-30 12:20:00,205.53,205.59,205.52,205.53,5434.0,178.2964,178.3484,178.2877,178.2964,5434.0
2016-12-30 12:25:00,205.54,205.56,205.47,205.47,15794.0,178.305,178.3224,178.2443,178.2443,15794.0
2016-12-30 12:30:00,205.47,205.54,205.45,205.5,7234.0,178.2443,178.305,178.227,178.2703,7234.0
2016-12-30 12:35:00,205.48,205.48,205.36,205.37,18109.0,178.253,178.253,178.1489,178.1576,18109.0
2016-12-30 12:40:00,205.38,205.41,205.32,205.38,25560.0,178.1662,178.1923,178.1142,178.1662,25560.0
2016-12-30 12:45:00,205.36,205.37,205.28,205.33,18504.0,178.1489,178.1576,178.0795,178.1229,18504.0
2016-12-30 12:50:00,205.32,205.32,205.13,205.19,52792.0,178.1142,178.1142,177.9494,178.0014,52792.0
2016-12-30 12:55:00,205.19,205.26,205.17,205.25,6809.0,178.0014,178.0621,177.9841,178.0535,6809.0
2016-12-30 13:00:00,205.25,205.28,205.23,205.24,30895.0,178.0535,178.0795,178.0361,178.0448,30895.0
2016-12-30 13:05:00,205.25,205.25,205.2,205.2,13863.0,178.0535,178.0535,178.0101,178.0101,13863.0
2016-12-30 13:10:00,205.21,205.26,205.2,205.24,8098.0,178.0188,178.0621,178.0101,178.0448,8098.0
2016-12-30 13:15:00,205.25,205.39,205.23,205.39,4498.0,178.0535,178.1749,178.0361,178.1749,4498.0
2016-12-30 13:20:00,205.36,205.46,205.34,205.43,11249.0,178.1489,178.2356,178.1315,178.2096,11249.0
2016-12-30 13:25:00,205.43,205.45,205.34,205.36,9059.0,178.2096,178.227,178.1315,178.1489,9059.0
2016-12-30 13:30:00,205.36,205.39,205.34,205.38,3727.0,178.1489,178.1749,178.1315,178.1662,3727.0
2016-12-30 13:35:00,205.36,205.42,205.33,205.33,6290.0,178.1489,178.2009,178.1229,178.1229,6290.0
2016-12-30 13:40:00,205.34,205.38,205.24,205.26,69157.0,178.1315,178.1662,178.0448,178.0621,69157.0
2016-12-30 13:45:00,205.25,205.26,205.18,205.2,15639.0,178.0535,178.0621,177.9927,178.0101,15639.0
2016-12-30 13:50:00,205.19,205.28,205.18,205.23,16497.0,178.0014,178.0795,177.9927,178.0361,16497.0
2016-12-30 13:55:00,205.23,205.23,205.12,205.12,29154.0,178.0361,178.0361,177.9407,177.9407,29154.0
2016-12-30 14:00:00,205.13,205.18,205.11,205.11,8164.0,177.9494,177.9927,177.932,177.932,8164.0
2016-12-30 14:05:00,205.11,205.14,205.06,205.06,9427.0,177.932,177.958,177.8886,177.8886,9427.0
2016-12-30 14:10:00,205.06,205.06,204.94,205.0,44017.0,177.8886,177.8886,177.7845,177.8366,44017.0
2016-12-30 14:15:00,205.0,205.08,205.0,205.05,10825.0,177.8366,177.906,177.8366,177.88,10825.0
2016-12-30 14:20:00,205.04,205.05,204.97,204.97,18903.0,177.8713,177.88,177.8106,177.8106,18903.0
2016-12-30 14:25:00,204.97,205.01,204.9,204.91,20094.0,177.8106,177.8453,177.7498,177.7585,20094.0
2016-12-30 14:30:00,204.88,205.0,204.83,204.95,42580.0,177.7325,177.8366,177.6891,177.7932,42580.0
2016-12-30 14:35:00,204.95,205.05,204.94,205.04,15479.0,177.7932,177.88,177.7845,177.8713,15479.0
2016-12-30 14:40:00,205.03,205.04,204.96,205.0,126190.0,177.8626,177.8713,177.8019,177.8366,126190.0
2016-12-30 14:45:00,204.99,205.0,204.67,204.68,62479.0,177.8279,177.8366,177.5503,177.559,62479.0
2016-12-30 14:50:00,204.7,204.7,204.59,204.62,51800.0,177.5763,177.5763,177.4809,177.5069,51800.0
2016-12-30 14:55:00,204.61,204.67,204.51,204.67,22619.0,177.4983,177.5503,177.4115,177.5503,22619.0
2016-12-30 15:00:00,204.67,204.7,204.58,204.7,21933.0,177.5503,177.5763,177.4722,177.5763,21933.0
2016-12-30 15:05:00,204.67,204.78,204.65,204.75,15339.0,177.5503,177.6457,177.533,177.6197,15339.0
2016-12-30 15:10:00,204.75,204.91,204.73,204.91,32290.0,177.6197,177.7585,177.6024,177.7585,32290.0
2016-12-30 15:15:00,204.92,205.0,204.9,204.91,19632.0,177.7672,177.8366,177.7498,177.7585,19632.0
2016-12-30 15:20:00,204.91,205.01,204.88,204.91,62373.0,177.7585,177.8453,177.7325,177.7585,62373.0
2016-12-30 15:25:00,204.93,205.08,204.92,205.06,29987.0,177.7759,177.906,177.7672,177.8886,29987.0
2016-12-30 15:30:00,205.07,205.11,204.93,205.02,44320.0,177.8973,177.932,177.7759,177.8539,44320.0
2016-12-30 15:35:00,205.0,205.0,204.87,204.91,21112.0,177.8366,177.8366,177.7238,177.7585,21112.0
2016-12-30 15:40:00,204.92,204.92,204.74,204.75,27344.0,177.7672,177.7672,177.611,177.6197,27344.0
2016-12-30 15:45:00,204.74,204.81,204.68,204.71,109708.0,177.611,177.6718,177.559,177.585,109708.0
2016-12-30 15:50:00,204.7,204.7,204.59,204.69,115527.0,177.5763,177.5763,177.4809,177.5677,115527.0
2016-12-30 15:55:00,204.67,205.26,204.64,205.24,860737.0,177.5503,178.0621,177.5243,178.0448,860737.0
2017-01-03 09:30:00,206.68,206.71,206.44,206.68,129341.0,179.294,179.32,179.0858,179.294,129341.0
2017-01-03 09:35:00,206.74,206.82,206.41,206.45,55434.0,179.346,179.4154,179.0598,179.0945,55434.0
2017-01-03 09:40:00,206.46,206.58,206.39,206.48,30303.0,179.1031,179.2072,179.0424,179.1205,30303.0
2017-01-03 09:45:00,206.56,206.62,206.37,206.44,15977.0,179.1899,179.2419,179.0251,179.0858,15977.0
2017-01-03 09:50:00,206.44,206.48,206.32,206.45,38483.0,179.0858,179.1205,178.9817,179.0945,38483.0
2017-01-03 09:55:00,206.6,206.6,206.4,206.56,29919.0,179.2246,179.2246,179.0511,179.1899,29919.0
2017-01-03 10:00:00,206.56,206.73,206.52,206.72,27949.0,179.1899,179.3374,179.1552,179.3287,27949.0
2017-01-03 10:05:00,206.72,207.33,206.67,207.24,86818.0,179.3287,179.8579,179.2853,179.7798,86818.0
2017-01-03 10:10:00,207.25,207.28,207.07,207.1,52094.0,179.7885,179.8145,179.6323,179.6583,52094.0
2017-01-03 10:15:00,207.11,207.17,207.02,207.1,18280.0,179.667,179.7191,179.5889,179.6583,18280.0
2017-01-03 10:20:00,207.07,207.11,207.02,207.08,20816.0,179.6323,179.667,179.5889,179.641,20816.0
2017-01-03 10:25:00,207.1,207.14,207.03,207.06,25922.0,179.6583,179.693,179.5976,179.6236,25922.0
2017-01-03 10:30:00,207.04,207.16,206.98,206.98,46024.0,179.6063,179.7104,179.5542,179.5542,46024.0
2017-01-03 10:35:00,206.98,206.98,206.73,206.73,39534.0,179.5542,179.5542,179.3374,179.3374,39534.0
2017-01-03 10:40:00,206.74,206.8,206.66,206.66,36944.0,179.346,179.3981,179.2766,179.2766,36944.0
2017-01-03 10:45:00,206.63,206.72,206.54,206.55,64918.0,179.2506,179.3287,179.1725,179.1812,64918.0
2017-01-03 10:50:00,206.54,206.61,206.5,206.54,25097.0,179.1725,179.2333,179.1378,179.1725,25097.0
2017-01-03 10:55:00,206.53,206.53,206.23,206.27,104501.0,179.1639,179.1639,178.9036,178.9383,104501.0
2017-01-03 11:00:00,206.25,206.26,206.0,206.18,45027.0,178.921,178.9296,178.7041,178.8602,45027.0
2017-01-03 11:05:00,206.19,206.3,206.17,206.27,18668.0,178.8689,178.9643,178.8516,178.9383,18668.0
2017-01-03 11:10:00,206.21,206.28,206.17,206.23,15299.0,178.8863,178.947,178.8516,178.9036,15299.0
2017-01-03 11:15:00,206.25,206.26,206.04,206.05,22339.0,178.921,178.9296,178.7388,178.7475,22339.0
2017-01-03 11:20:00,206.08,206.35,206.07,206.3,56723.0,178.7735,179.0077,178.7648,178.9643,56723.0
2017-01-03 11:25:00,206.29,206.3,206.03,206.08,59182.0,178.9557,178.9643,178.7301,178.7735,59182.0
2017-01-03 11:30:00,206.09,206.22,206.09,206.17,20292.0,178.7822,178.8949,178.7822,178.8516,20292.0
2017-01-03 11:35:00,206.15,206.17,205.85,205.85,141048.0,178.8342,178.8516,178.574,178.574,141048.0
2017-01-03 11:40:00,205.85,205.87,205.56,205.64,43458.0,178.574,178.5913,178.3224,178.3918,43458.0
2017-01-03 11:45:00,205.66,205.9,205.65,205.84,395000.0,178.4091,178.6173,178.4005,178.5653,395000.0
2017-01-03 11:50:00,205.83,205.92,205.78,205.88,26524.0,178.5566,178.6347,178.5132,178.6,26524.0
2017-01-03 11:55:00,205.85,205.99,205.79,205.99,133830.0,178.574,178.6954,178.5219,178.6954,133830.0
2017-01-03 12:00:00,206.0,206.04,205.88,205.94,39809.0,178.7041,178.7388,178.6,178.652,39809.0
2017-01-03 12:05:00,205.95,205.95,205.77,205.94,44275.0,178.6607,178.6607,178.5046,178.652,44275.0
2017-01-03 12:10:00,205.93,206.02,205.92,205.98,63791.0,178.6434,178.7214,178.6347,178.6867,63791.0
2017-01-03 12:15:00,205.97,206.01,205.9,205.91,40512.0,178.6781,178.7128,178.6173,178.626,40512.0
2017-01-03 12:20:00,205.92,205.94,205.82,205.87,49405.0,178.6347,178.652,178.5479,178.5913,49405.0
2017-01-03 12:25:00,205.88,205.98,205.88,205.89,43489.0,178.6,178.6867,178.6,178.6087,43489.0
2017-01-03 12:30:00,205.89,205.99,205.82,205.96,52306.0,178.6087,178.6954,178.5479,178.6694,52306.0
2017-01-03 12:35:00,205.94,205.94,205.77,205.8,43413.0,178.652,178.652,178.5046,178.5306,43413.0
2017-01-03 12:40:00,205.79,205.8,205.63,205.63,23812.0,178.5219,178.5306,178.3831,178.3831,23812.0
2017-01-03 12:45:00,205.64,205.84,205.6,205.83,39519.0,178.3918,178.5653,178.3571,178.5566,39519.0
2017-01-03 12:50:00,205.85,205.86,205.72,205.78,47760.0,178.574,178.5826,178.4612,178.5132,47760.0
2017-01-03 12:55:00,205.78,205.88,205.78,205.86,23478.0,178.5132,178.6,178.5132,178.5826,23478.0
2017-01-03 13:00:00,205.88,205.92,205.81,205.82,22721.0,178.6,178.6347,178.5393,178.5479,22721.0
2017-01-03 13:05:00,205.83,205.86,205.72,205.75,22432.0,178.5566,178.5826,178.4612,178.4872,22432.0
2017-01-03 13:10:00,205.75,205.8,205.72,205.8,12943.0,178.4872,178.5306,178.4612,178.5306,12943.0
2017-01-03 13:15:00,205.82,205.86,205.81,205.85,22921.0,178.5479,178.5826,178.5393,178.574,22921.0
2017-01-03 13:20:00,205.86,206.0,205.82,205.99,26059.0,178.5826,178.7041,178.5479,178.6954,26059.0
2017-01-03 13:25:00,205.99,206.0,205.94,205.94,25794.0,178.6954,178.7041,178.652,178.652,25794.0
2017-01-03 13:30:00,205.94,206.0,205.92,205.94,18443.0,178.652,178.7041,178.6347,178.652,18443.0
2017-01-03 13:35:00,205.92,205.92,205.83,205.84,45046.0,178.6347,178.6347,178.5566,178.5653,45046.0
2017-01-03 13:40:00,205.81,205.81,205.71,205.72,60652.0,178.5393,178.5393,178.4525,178.4612,60652.0
2017-01-03 13:45:00,205.72,205.83,205.62,205.69,29460.0,178.4612,178.5566,178.3744,178.4352,29460.0
2017-01-03 13:50:00,205.68,205.78,205.68,205.72,26697.0,178.4265,178.5132,178.4265,178.4612,26697.0
2017-01-03 13:55:00,205.74,205.75,205.67,205.69,19815.0,178.4785,178.4872,178.4178,178.4352,19815.0
2017-01-03 14:00:00,205.69,205.85,205.68,205.8,12632.0,178.4352,178.574,178.4265,178.5306,12632.0
2017-01-03 14:05:00,205.79,205.83,205.76,205.79,25316.0,178.5219,178.5566,178.4959,178.5219,25316.0
2017-01-03 14:10:00,205.8,205.89,205.8,205.87,26490.0,178.5306,178.6087,178.5306,178.5913,26490.0
2017-01-03 14:15:00,205.85,205.95,205.83,205.83,62322.0,178.574,178.6607,178.5566,178.5566,62322.0
2017-01-03 14:20:00,205.84,205.89,205.8,205.81,26032.0,178.5653,178.6087,178.5306,178.5393,26032.0
2017-01-03 14:25:00,205.8,205.83,205.75,205.75,12432.0,178.5306,178.5566,178.4872,178.4872,12432.0
2017-01-03 14:30:00,205.75,205.78,205.7,205.7,106558.0,178.4872,178.5132,178.4438,178.4438,106558.0
2017-01-03 14:35:00,205.71,205.79,205.71,205.74,49147.0,178.4525,178.5219,178.4525,178.4785,49147.0
2017-01-03 14:40:00,205.73,205.86,205.73,205.85,33495.0,178.4699,178.5826,178.4699,178.574,33495.0
2017-01-03 14:45:00,205.86,205.92,205.8,205.9,16068.0,178.5826,178.6347,178.5306,178.6173,16068.0
2017-01-03 14:50:00,205.91,206.01,205.88,206.01,16345.0,178.626,178.7128,178.6,178.7128,16345.0
2017-01-03 14:55:00,205.99,206.01,205.92,205.99,22255.0,178.6954,178.7128,178.6347,178.6954,22255.0
2017-01-03 15:00:00,206.0,206.12,205.98,206.11,19233.0,178.7041,178.8082,178.6867,178.7995,19233.0
2017-01-03 15:05:00,206.12,206.17,206.12,206.14,17092.0,178.8082,178.8516,178.8082,178.8255,17092.0
2017-01-03 15:10:00,206.13,206.19,206.11,206.19,17236.0,178.8169,178.8689,178.7995,178.8689,17236.0
2017-01-03 15:15:00,206.18,206.22,206.07,206.1,30955.0,178.8602,178.8949,178.7648,178.7908,30955.0
2017-01-03 15:20:00,206.11,206.11,205.88,205.95,37169.0,178.7995,178.7995,178.6,178.6607,37169.0
2017-01-03 15:25:00,205.96,206.06,205.95,206.01,29017.0,178.6694,178.7561,178.6607,178.7128,29017.0
2017-01-03 15:30:00,206.01,206.06,205.89,206.05,47445.0,178.7128,178.7561,178.6087,178.7475,47445.0
2017-01-03 15:35:00,206.06,206.27,206.03,206.25,51756.0,178.7561,178.9383,178.7301,178.921,51756.0
2017-01-03 15:40:00,206.25,206.34,206.25,206.31,55538.0,178.921,178.999,178.921,178.973,55538.0
2017-01-03 15:45:00,206.31,206.52,206.31,206.48,228741.0,178.973,179.1552,178.973,179.1205,228741.0
2017-01-03 15:50:00,206.48,206.62,206.46,206.57,139821.0,179.1205,179.2419,179.1031,179.1986,139821.0
2017-01-03 15:55:00,206.58,206.74,206.55,206.74,246741.0,179.2072,179.346,179.1812,179.346,246741.0
2017-01-04 09:30:00,207.14,207.62,207.12,207.59,126280.0,179.693,180.1094,179.6757,180.0834,126280.0
2017-01-04 09:35:00,207.62,207.8,207.44,207.45,64547.0,180.1094,180.2656,179.9533,179.962,64547.0
2017-01-04 09:40:00,207.46,207.62,207.4,207.42,27524.0,179.9706,180.1094,179.9186,179.9359,27524.0
2017-01-04 09:45:00,207.44,207.56,207.44,207.49,22904.0,179.9533,180.0574,179.9533,179.9967,22904.0
2017-01-04 09:50:00,207.51,207.63,207.51,207.56,21459.0,180.014,180.1181,180.014,180.0574,21459.0
2017-01-04 09:55:00,207.59,207.61,207.46,207.5,29826.0,180.0834,180.1008,179.9706,180.0053,29826.0
2017-01-04 10:00:00,207.52,207.66,207.52,207.64,42543.0,180.0227,180.1441,180.0227,180.1268,42543.0
2017-01-04 10:05:00,207.65,207.69,207.54,207.56,72539.0,180.1355,180.1702,180.04,180.0574,72539.0
2017-01-04 10:10:00,207.57,207.57,207.44,207.51,114575.0,180.0661,180.0661,179.9533,180.014,114575.0
2017-01-04 10:15:00,207.5,207.5,207.43,207.49,54546.0,180.0053,180.0053,179.9446,179.9967,54546.0
2017-01-04 10:20:00,207.49,207.54,207.46,207.46,38273.0,179.9967,180.04,179.9706,179.9706,38273.0
2017-01-04 10:25:00,207.47,207.49,207.29,207.3,10931.0,179.9793,179.9967,179.8232,179.8318,10931.0
2017-01-04 10:30:00,207.27,207.4,207.27,207.37,184338.0,179.8058,179.9186,179.8058,179.8926,184338.0
2017-01-04 10:35:00,207.35,207.47,207.32,207.44,20442.0,179.8752,179.9793,179.8492,179.9533,20442.0
2017-01-04 10:40:00,207.47,207.49,207.42,207.44,5252.0,179.9793,179.9967,179.9359,179.9533,5252.0
2017-01-04 10:45:00,207.46,207.62,207.46,207.58,21473.0,179.9706,180.1094,179.9706,180.0747,21473.0
2017-01-04 10:50:00,207.57,207.58,207.53,207.55,10352.0,180.0661,180.0747,180.0314,180.0487,10352.0
2017-01-04 10:55:00,207.58,207.62,207.56,207.57,22887.0,180.0747,180.1094,180.0574,180.0661,22887.0
2017-01-04 11:00:00,207.57,207.65,207.57,207.61,7655.0,180.0661,180.1355,180.0661,180.1008,7655.0
2017-01-04 11:05:00,207.63,207.7,207.59,207.62,15321.0,180.1181,180.1788,180.0834,180.1094,15321.0
2017-01-04 11:10:00,207.62,207.66,207.62,207.65,25882.0,180.1094,180.1441,180.1094,180.1355,25882.0
2017-01-04 11:15:00,207.66,207.67,207.55,207.6,11647.0,180.1441,180.1528,180.0487,180.0921,11647.0
2017-01-04 11:20:00,207.61,207.64,207.56,207.56,12207.0,180.1008,180.1268,180.0574,180.0574,12207.0
2017-01-04 11:25:00,207.58,207.72,207.57,207.7,14052.0,180.0747,180.1962,180.0661,180.1788,14052.0
2017-01-04 11:30:00,207.7,207.78,207.7,207.78,36211.0,180.1788,180.2482,180.1788,180.2482,36211.0
2017-01-04 11:35:00,207.78,207.83,207.76,207.82,48102.0,180.2482,180.2916,180.2309,180.2829,48102.0
2017-01-04 11:40:00,207.82,207.83,207.75,207.8,38401.0,180.2829,180.2916,180.2222,180.2656,38401.0
2017-01-04 11:45:00,207.8,207.87,207.78,207.79,47136.0,180.2656,180.3263,180.2482,180.2569,47136.0
2017-01-04 11:50:00,207.77,207.84,207.76,207.83,38284.0,180.2396,180.3003,180.2309,180.2916,38284.0
2017-01-04 11:55:00,207.84,207.91,207.83,207.85,58750.0,180.3003,180.361,180.2916,180.309,58750.0
2017-01-04 12:00:00,207.86,207.93,207.86,207.92,61555.0,180.3176,180.3784,180.3176,180.3697,61555.0
2017-01-04 12:05:00,207.91,207.95,207.89,207.91,58558.0,180.361,180.3957,180.3437,180.361,58558.0
2017-01-04 12:10:00,207.91,207.93,207.88,207.92,38533.0,180.361,180.3784,180.335,180.3697,38533.0
2017-01-04 12:15:00,207.92,207.93,207.85,207.86,38235.0,180.3697,180.3784,180.309,180.3176,38235.0
2017-01-04 12:20:00,207.86,207.87,207.82,207.87,39430.0,180.3176,180.3263,180.2829,180.3263,39430.0
2017-01-04 12:25:00,207.87,207.9,207.77,207.81,93169.0,180.3263,180.3523,180.2396,180.2743,93169.0
2017-01-04 12:30:00,207.81,207.83,207.79,207.79,32750.0,180.2743,180.2916,180.2569,180.2569,32750.0
2017-01-04 12:35:00,207.79,207.83,207.78,207.83,35994.0,180.2569,180.2916,180.2482,180.2916,35994.0
2017-01-04 12:40:00,207.82,207.87,207.81,207.87,37258.0,180.2829,180.3263,180.2743,180.3263,37258.0
2017-01-04 12:45:00,207.86,207.88,207.84,207.85,54134.0,180.3176,180.335,180.3003,180.309,54134.0
2017-01-04 12:50:00,207.86,207.89,207.83,207.84,59180.0,180.3176,180.3437,180.2916,180.3003,59180.0
2017-01-04 12:55:00,207.84,207.87,207.83,207.85,57477.0,180.3003,180.3263,180.2916,180.309,57477.0
2017-01-04 13:00:00,207.84,207.86,207.79,207.79,40733.0,180.3003,180.3176,180.2569,180.2569,40733.0
2017-01-04 13:05:00,207.8,207.83,207.75,207.78,46624.0,180.2656,180.2916,180.2222,180.2482,46624.0
2017-01-04 13:10:00,207.79,207.84,207.77,207.84,62511.0,180.2569,180.3003,180.2396,180.3003,62511.0
2017-01-04 13:15:00,207.83,207.84,207.79,207.81,45198.0,180.2916,180.3003,180.2569,180.2743,45198.0
2017-01-04 13:20:00,207.81,207.83,207.75,207.82,52734.0,180.2743,180.2916,180.2222,180.2829,52734.0
2017-01-04 13:25:00,207.81,207.84,207.79,207.83,40543.0,180.2743,180.3003,180.2569,180.2916,40543.0
2017-01-04 13:30:00,207.82,207.86,207.82,207.86,45482.0,180.2829,180.3176,180.2829,180.3176,45482.0
2017-01-04 13:35:00,207.85,207.88,207.81,207.85,39719.0,180.309,180.335,180.2743,180.309,39719.0
2017-01-04 13:40:00,207.87,207.87,207.8,207.86,42132.0,180.3263,180.3263,180.2656,180.3176,42132.0
2017-01-04 13:45:00,207.85,207.86,207.8,207.86,38731.0,180.309,180.3176,180.2656,180.3176,38731.0
2017-01-04 13:50:00,207.85,207.89,207.84,207.88,45852.0,180.309,180.3437,180.3003,180.335,45852.0
2017-01-04 13:55:00,207.88,207.89,207.81,207.81,37346.0,180.335,180.3437,180.2743,180.2743,37346.0
2017-01-04 14:00:00,207.83,207.86,207.78,207.8,54268.0,180.2916,180.3176,180.2482,180.2656,54268.0
2017-01-04 14:05:00,207.79,207.86,207.77,207.79,40937.0,180.2569,180.3176,180.2396,180.2569,40937.0
2017-01-04 14:10:00,207.79,208.01,207.79,207.97,68878.0,180.2569,180.4478,180.2569,180.4131,68878.0
2017-01-04 14:15:00,207.98,208.06,207.96,208.03,56614.0,180.4217,180.4911,180.4044,180.4651,56614.0
2017-01-04 14:20:00,208.05,208.14,207.88,207.89,79655.0,180.4825,180.5605,180.335,180.3437,79655.0
2017-01-04 14:25:00,207.91,208.03,207.91,208.02,55466.0,180.361,180.4651,180.361,180.4564,55466.0
2017-01-04 14:30:00,208.01,208.07,208.0,208.05,49645.0,180.4478,180.4998,180.4391,180.4825,49645.0
2017-01-04 14:35:00,208.06,208.1,208.04,208.08,39805.0,180.4911,180.5258,180.4738,180.5085,39805.0
2017-01-04 14:40:00,208.1,208.11,207.99,208.08,72794.0,180.5258,180.5345,180.4304,180.5085,72794.0
2017-01-04 14:45:00,208.06,208.06,207.86,207.92,48812.0,180.4911,180.4911,180.3176,180.3697,48812.0
2017-01-04 14:50:00,207.91,207.96,207.87,207.93,38632.0,180.361,180.4044,180.3263,180.3784,38632.0
2017-01-04 14:55:00,207.94,207.97,207.88,207.96,71925.0,180.387,180.4131,180.335,180.4044,71925.0
2017-01-04 15:00:00,207.94,208.05,207.93,208.01,40675.0,180.387,180.4825,180.3784,180.4478,40675.0
2017-01-04 15:05:00,208.01,208.06,208.01,208.05,52266.0,180.4478,180.4911,180.4478,180.4825,52266.0
2017-01-04 15:10:00,208.05,208.07,207.98,208.05,46167.0,180.4825,180.4998,180.4217,180.4825,46167.0
2017-01-04 15:15:00,208.04,208.07,207.98,208.02,69191.0,180.4738,180.4998,180.4217,180.4564,69191.0
2017-01-04 15:20:00,208.01,208.02,207.92,207.99,65183.0,180.4478,180.4564,180.3697,180.4304,65183.0
2017-01-04 15:25:00,207.99,208.06,207.98,208.03,54078.0,180.4304,180.4911,180.4217,180.4651,54078.0
2017-01-04 15:30:00,208.02,208.04,207.97,208.04,58312.0,180.4564,180.4738,180.4131,180.4738,58312.0
2017-01-04 15:35:00,208.04,208.14,207.99,208.13,115019.0,180.4738,180.5605,180.4304,180.5519,115019.0
2017-01-04 15:40:00,208.13,208.18,208.11,208.12,117735.0,180.5519,180.5952,180.5345,180.5432,117735.0
2017-01-04 15:45:00,208.13,208.16,207.91,207.93,127655.0,180.5519,180.5779,180.361,180.3784,127655.0
2017-01-04 15:50:00,207.93,208.02,207.93,207.99,88245.0,180.3784,180.4564,180.3784,180.4304,88245.0
2017-01-04 15:55:00,207.98,208.06,207.82,207.94,253442.0,180.4217,180.4911,180.2829,180.387,253442.0
2017-01-05 09:30:00,207.75,207.83,207.61,207.83,91718.0,180.2222,180.2916,180.1008,180.2916,91718.0
2017-01-05 09:35:00,207.81,207.88,207.73,207.76,18857.0,180.2743,180.335,180.2049,180.2309,18857.0
2017-01-05 09:40:00,207.77,207.92,207.77,207.86,10811.0,180.2396,180.3697,180.2396,180.3176,10811.0
2017-01-05 09:45:00,207.87,207.95,207.85,207.91,25268.0,180.3263,180.3957,180.309,180.361,25268.0
2017-01-05 09:50:00,207.9,207.92,207.81,207.92,16169.0,180.3523,180.3697,180.2743,180.3697,16169.0
2017-01-05 09:55:00,207.93,208.0,207.83,207.85,14948.0,180.3784,180.4391,180.2916,180.309,14948.0
2017-01-05 10:00:00,207.84,207.91,207.78,207.8,10959.0,180.3003,180.361,180.2482,180.2656,10959.0
2017-01-05 10:05:00,207.87,207.98,207.86,207.92,10328.0,180.3263,180.4217,180.3176,180.3697,10328.0
2017-01-05 10:10:00,207.93,208.03,207.91,207.97,10350.0,180.3784,180.4651,180.361,180.4131,10350.0
2017-01-05 10:15:00,208.0,208.04,207.9,207.91,49705.0,180.4391,180.4738,180.3523,180.361,49705.0
2017-01-05 10:20:00,207.92,207.92,207.84,207.91,14820.0,180.3697,180.3697,180.3003,180.361,14820.0
2017-01-05 10:25:00,207.93,208.01,207.93,207.97,13788.0,180.3784,180.4478,180.3784,180.4131,13788.0
2017-01-05 10:30:00,207.97,207.97,207.74,207.77,19900.0,180.4131,180.4131,180.2135,180.2396,19900.0
2017-01-05 10:35:00,207.79,207.83,207.76,207.83,8391.0,180.2569,180.2916,180.2309,180.2916,8391.0
2017-01-05 10:40:00,207.83,207.83,207.74,207.79,5891.0,180.2916,180.2916,180.2135,180.2569,5891.0
2017-01-05 10:45:00,207.78,207.78,207.67,207.76,31115.0,180.2482,180.2482,180.1528,180.2309,31115.0
2017-01-05 10:50:00,207.74,207.76,207.68,207.76,12821.0,180.2135,180.2309,180.1615,180.2309,12821.0
2017-01-05 10:55:00,207.75,207.86,207.71,207.82,24789.0,180.2222,180.3176,180.1875,180.2829,24789.0
2017-01-05 11:00:00,207.82,207.84,207.71,207.71,17603.0,180.2829,180.3003,180.1875,180.1875,17603.0
2017-01-05 11:05:00,207.71,207.71,207.26,207.37,56218.0,180.1875,180.1875,179.7971,179.8926,56218.0
2017-01-05 11:10:00,207.34,207.4,207.28,207.33,24363.0,179.8665,179.9186,179.8145,179.8579,24363.0
2017-01-05 11:15:00,207.32,207.45,207.32,207.44,18252.0,179.8492,179.962,179.8492,179.9533,18252.0
2017-01-05 11:20:00,207.44,207.44,207.31,207.43,33453.0,179.9533,179.9533,179.8405,179.9446,33453.0
2017-01-05 11:25:00,207.42,207.5,207.4,207.42,30225.0,179.9359,180.0053,179.9186,179.9359,30225.0
2017-01-05 11:30:00,207.42,207.47,207.31,207.34,16980.0,179.9359,179.9793,179.8405,179.8665,16980.0
2017-01-05 11:35:00,207.34,207.37,207.25,207.29,19397.0,179.8665,179.8926,179.7885,179.8232,19397.0
2017-01-05 11:40:00,207.28,207.3,207.02,207.05,35453.0,179.8145,179.8318,179.5889,179.615,35453.0
2017-01-05 11:45:00,207.04,207.16,207.01,207.1,20392.0,179.6063,179.7104,179.5803,179.6583,20392.0
2017-01-05 11:50:00,207.1,207.14,207.07,207.14,11613.0,179.6583,179.693,179.6323,179.693,11613.0
2017-01-05 11:55:00,207.16,207.23,207.13,207.2,17950.0,179.7104,179.7711,179.6844,179.7451,17950.0
2017-01-05 12:00:00,207.2,207.29,207.2,207.24,26376.0,179.7451,179.8232,179.7451,179.7798,26376.0
2017-01-05 12:05:00,207.24,207.24,207.14,207.14,13262.0,179.7798,179.7798,179.693,179.693,13262.0
2017-01-05 12:10:00,207.15,207.17,207.12,207.16,8027.0,179.7017,179.7191,179.6757,179.7104,8027.0
2017-01-05 12:15:00,207.18,207.43,207.18,207.42,32166.0,179.7277,179.9446,179.7277,179.9359,32166.0
2017-01-05 12:20:00,207.42,207.43,207.38,207.4,4799.0,179.9359,179.9446,179.9012,179.9186,4799.0
2017-01-05 12:25:00,207.4,207.45,207.39,207.41,9043.0,179.9186,179.962,179.9099,179.9273,9043.0
2017-01-05 12:30:00,207.39,207.41,207.34,207.35,19176.0,179.9099,179.9273,179.8665,179.8752,19176.0
2017-01-05 12:35:00,207.35,207.38,207.33,207.38,7387.0,179.8752,179.9012,179.8579,179.9012,7387.0
2017-01-05 12:40:00,207.4,207.41,207.29,207.31,7177.0,179.9186,179.9273,179.8232,179.8405,7177.0
2017-01-05 12:45:00,207.31,207.37,207.3,207.37,4606.0,179.8405,179.8926,179.8318,179.8926,4606.0
2017-01-05 12:50:00,207.37,207.49,207.37,207.45,9201.0,179.8926,179.9967,179.8926,179.962,9201.0
2017-01-05 12:55:00,207.45,207.49,207.43,207.44,4636.0,179.962,179.9967,179.9446,179.9533,4636.0
2017-01-05 13:00:00,207.44,207.46,207.4,207.45,9557.0,179.9533,179.9706,179.9186,179.962,9557.0
2017-01-05 13:05:00,207.46,207.58,207.45,207.52,14166.0,179.9706,180.0747,179.962,180.0227,14166.0
2017-01-05 13:10:00,207.56,207.58,207.53,207.55,9424.0,180.0574,180.0747,180.0314,180.0487,9424.0
2017-01-05 13:15:00,207.56,207.59,207.55,207.55,18163.0,180.0574,180.0834,180.0487,180.0487,18163.0
2017-01-05 13:20:00,207.54,207.63,207.53,207.54,11789.0,180.04,180.1181,180.0314,180.04,11789.0
2017-01-05 13:25:00,207.54,207.54,207.47,207.51,8255.0,180.04,180.04,179.9793,180.014,8255.0
2017-01-05 13:30:00,207.5,207.52,207.43,207.45,66688.0,180.0053,180.0227,179.9446,179.962,66688.0
2017-01-05 13:35:00,207.47,207.57,207.47,207.51,10772.0,179.9793,180.0661,179.9793,180.014,10772.0
2017-01-05 13:40:00,207.51,207.52,207.46,207.48,4723.0,180.014,180.0227,179.9706,179.988,4723.0
2017-01-05 13:45:00,207.5,207.52,207.5,207.52,7745.0,180.0053,180.0227,180.0053,180.0227,7745.0
2017-01-05 13:50:00,207.51,207.52,207.49,207.52,8322.0,180.014,180.0227,179.9967,180.0227,8322.0
2017-01-05 13:55:00,207.52,207.54,207.52,207.52,4702.0,180.0227,180.04,180.0227,180.0227,4702.0
2017-01-05 14:00:00,207.52,207.64,207.52,207.64,11331.0,180.0227,180.1268,180.0227,180.1268,11331.0
2017-01-05 14:05:00,207.65,207.66,207.55,207.59,13613.0,180.1355,180.1441,180.0487,180.0834,13613.0
2017-01-05 14:10:00,207.59,207.69,207.58,207.68,9070.0,180.0834,180.1702,180.0747,180.1615,9070.0
2017-01-05 14:15:00,207.68,207.76,207.64,207.68,14875.0,180.1615,180.2309,180.1268,180.1615,14875.0
2017-01-05 14:20:00,207.7,207.72,207.66,207.7,6762.0,180.1788,180.1962,180.1441,180.1788,6762.0
2017-01-05 14:25:00,207.69,207.7,207.65,207.66,5930.0,180.1702,180.1788,180.1355,180.1441,5930.0
2017-01-05 14:30:00,207.66,207.69,207.59,207.59,12532.0,180.1441,180.1702,180.0834,180.0834,12532.0
2017-01-05 14:35:00,207.6,207.64,207.59,207.63,25787.0,180.0921,180.1268,180.0834,180.1181,25787.0
2017-01-05 14:40:00,207.63,207.65,207.55,207.57,16664.0,180.1181,180.1355,180.0487,180.0661,16664.0
2017-01-05 14:45:00,207.57,207.59,207.51,207.56,20207.0,180.0661,180.0834,180.014,180.0574,20207.0
2017-01-05 14:50:00,207.56,207.6,207.54,207.6,5384.0,180.0574,180.0921,180.04,180.0921,5384.0
2017-01-05 14:55:00,207.59,207.61,207.5,207.5,16022.0,180.0834,180.1008,180.0053,180.0053,16022.0
2017-01-05 15:00:00,207.5,207.66,207.49,207.64,20228.0,180.0053,180.1441,179.9967,180.1268,20228.0
2017-01-05 15:05:00,207.62,207.62,207.55,207.59,8765.0,180.1094,180.1094,180.0487,180.0834,8765.0
2017-01-05 15:10:00,207.59,207.65,207.57,207.64,8722.0,180.0834,180.1355,180.0661,180.1268,8722.0
2017-01-05 15:15:00,207.66,207.69,207.63,207.63,7353.0,180.1441,180.1702,180.1181,180.1181,7353.0
2017-01-05 15:20:00,207.62,207.74,207.61,207.74,17636.0,180.1094,180.2135,180.1008,180.2135,17636.0
2017-01-05 15:25:00,207.75,207.79,207.69,207.78,15383.0,180.2222,180.2569,180.1702,180.2482,15383.0
2017-01-05 15:30:00,207.77,207.82,207.74,207.77,23570.0,180.2396,180.2829,180.2135,180.2396,23570.0
2017-01-05 15:35:00,207.76,207.78,207.69,207.72,28535.0,180.2309,180.2482,180.1702,180.1962,28535.0
2017-01-05 15:40:00,207.72,207.75,207.67,207.68,15192.0,180.1962,180.2222,180.1528,180.1615,15192.0
2017-01-05 15:45:00,207.69,207.79,207.69,207.77,69303.0,180.1702,180.2569,180.1702,180.2396,69303.0
2017-01-05 15:50:00,207.78,207.8,207.73,207.76,68018.0,180.2482,180.2656,180.2049,180.2309,68018.0
2017-01-05 15:55:00,207.76,207.94,207.75,207.82,122980.0,180.2309,180.387,180.2222,180.2829,122980.0
2017-01-06 09:30:00,207.99,208.1,207.66,207.66,94826.0,180.4304,180.5258,180.1441,180.1441,94826.0
2017-01-06 09:35:00,207.66,207.67,207.4,207.54,32965.0,180.1441,180.1528,179.9186,180.04,32965.0
2017-01-06 09:40:00,207.56,207.75,207.55,207.63,19697.0,180.0574,180.2222,180.0487,180.1181,19697.0
2017-01-06 09:45:00,207.6,207.71,207.45,207.51,18129.0,180.0921,180.1875,179.962,180.014,18129.0
2017-01-06 09:50:00,207.52,207.73,207.52,207.6,21905.0,180.0227,180.2049,180.0227,180.0921,21905.0
2017-01-06 09:55:00,207.61,207.91,207.59,207.89,13797.0,180.1008,180.361,180.0834,180.3437,13797.0
2017-01-06 10:00:00,207.85,207.97,207.81,207.97,16641.0,180.309,180.4131,180.2743,180.4131,16641.0
2017-01-06 10:05:00,207.98,208.1,207.98,208.04,34844.0,180.4217,180.5258,180.4217,180.4738,34844.0
2017-01-06 10:10:00,208.04,208.06,207.92,207.93,17442.0,180.4738,180.4911,180.3697,180.3784,17442.0
2017-01-06 10:15:00,207.92,207.98,207.87,207.9,10944.0,180.3697,180.4217,180.3263,180.3523,10944.0
2017-01-06 10:20:00,207.91,207.98,207.91,207.97,9611.0,180.361,180.4217,180.361,180.4131,9611.0
2017-01-06 10:25:00,207.9,207.99,207.86,207.95,25016.0,180.3523,180.4304,180.3176,180.3957,25016.0
2017-01-06 10:30:00,207.96,207.96,207.76,207.8,12029.0,180.4044,180.4044,180.2309,180.2656,12029.0
2017-01-06 10:35:00,207.8,207.81,207.67,207.74,16329.0,180.2656,180.2743,180.1528,180.2135,16329.0
2017-01-06 10:40:00,207.73,207.85,207.72,207.83,31984.0,180.2049,180.309,180.1962,180.2916,31984.0
2017-01-06 10:45:00,207.83,207.91,207.83,207.89,18340.0,180.2916,180.361,180.2916,180.3437,18340.0
2017-01-06 10:50:00,207.91,208.08,207.84,208.08,12027.0,180.361,180.5085,180.3003,180.5085,12027.0
2017-01-06 10:55:00,208.08,208.17,207.99,208.04,25051.0,180.5085,180.5866,180.4304,180.4738,25051.0
2017-01-06 11:00:00,208.04,208.1,207.98,208.06,63284.0,180.4738,180.5258,180.4217,180.4911,63284.0
2017-01-06 11:05:00,208.07,208.08,208.0,208.03,19089.0,180.4998,180.5085,180.4391,180.4651,19089.0
2017-01-06 11:10:00,208.01,208.16,208.0,208.16,21482.0,180.4478,180.5779,180.4391,180.5779,21482.0
2017-01-06 11:15:00,208.2,208.28,208.17,208.17,35052.0,180.6126,180.682,180.5866,180.5866,35052.0
2017-01-06 11:20:00,208.16,208.32,208.16,208.26,25304.0,180.5779,180.7167,180.5779,180.6646,25304.0
2017-01-06 11:25:00,208.28,208.42,208.24,208.37,12540.0,180.682,180.8034,180.6473,180.7601,12540.0
2017-01-06 11:30:00,208.42,208.45,208.37,208.43,14621.0,180.8034,180.8294,180.7601,180.8121,14621.0
2017-01-06 11:35:00,208.44,208.45,208.34,208.44,16079.0,180.8208,180.8294,180.734,180.8208,16079.0
2017-01-06 11:40:00,208.45,208.62,208.45,208.62,22818.0,180.8294,180.9769,180.8294,180.9769,22818.0
2017-01-06 11:45:00,208.62,208.71,208.61,208.66,11911.0,180.9769,181.055,180.9682,181.0116,11911.0
2017-01-06 11:50:00,208.69,208.69,208.59,208.62,18847.0,181.0376,181.0376,180.9509,180.9769,18847.0
2017-01-06 11:55:00,208.64,208.8,208.63,208.7,46664.0,180.9943,181.1331,180.9856,181.0463,46664.0
2017-01-06 12:00:00,208.68,208.69,208.6,208.61,7550.0,181.029,181.0376,180.9596,180.9682,7550.0
2017-01-06 12:05:00,208.61,208.65,208.59,208.62,12848.0,180.9682,181.0029,180.9509,180.9769,12848.0
2017-01-06 12:10:00,208.62,208.69,208.61,208.69,12205.0,180.9769,181.0376,180.9682,181.0376,12205.0
2017-01-06 12:15:00,208.7,208.77,208.7,208.75,15894.0,181.0463,181.107,181.0463,181.0897,15894.0
2017-01-06 12:20:00,208.77,208.84,208.73,208.8,26689.0,181.107,181.1678,181.0723,181.1331,26689.0
2017-01-06 12:25:00,208.81,208.83,208.79,208.82,28675.0,181.1417,181.1591,181.1244,181.1504,28675.0
2017-01-06 12:30:00,208.85,209.02,208.84,208.98,32271.0,181.1764,181.3239,181.1678,181.2892,32271.0
2017-01-06 12:35:00,209.04,209.07,208.91,208.94,12772.0,181.3413,181.3673,181.2285,181.2545,12772.0
2017-01-06 12:40:00,208.98,209.05,208.95,208.96,19170.0,181.2892,181.3499,181.2632,181.2719,19170.0
2017-01-06 12:45:00,208.96,209.0,208.93,208.95,67333.0,181.2719,181.3066,181.2458,181.2632,67333.0
2017-01-06 12:50:00,208.94,208.96,208.89,208.94,46378.0,181.2545,181.2719,181.2111,181.2545,46378.0
2017-01-06 12:55:00,208.94,209.02,208.88,209.01,45753.0,181.2545,181.3239,181.2025,181.3152,45753.0
2017-01-06 13:00:00,208.99,209.03,208.99,209.01,27157.0,181.2979,181.3326,181.2979,181.3152,27157.0
2017-01-06 13:05:00,209.02,209.03,208.93,208.94,11570.0,181.3239,181.3326,181.2458,181.2545,11570.0
2017-01-06 13:10:00,208.93,208.97,208.93,208.95,8426.0,181.2458,181.2805,181.2458,181.2632,8426.0
2017-01-06 13:15:00,208.94,208.98,208.94,208.95,16633.0,181.2545,181.2892,181.2545,181.2632,16633.0
2017-01-06 13:20:00,208.95,209.02,208.94,208.94,13454.0,181.2632,181.3239,181.2545,181.2545,13454.0
2017-01-06 13:25:00,208.95,208.95,208.76,208.76,45241.0,181.2632,181.2632,181.0984,181.0984,45241.0
2017-01-06 13:30:00,208.77,208.87,208.76,208.84,20071.0,181.107,181.1938,181.0984,181.1678,20071.0
2017-01-06 13:35:00,208.84,208.93,208.83,208.93,18210.0,181.1678,181.2458,181.1591,181.2458,18210.0
2017-01-06 13:40:00,208.92,209.0,208.92,209.0,11077.0,181.2372,181.3066,181.2372,181.3066,11077.0
2017-01-06 13:45:00,209.0,209.02,208.93,208.97,8330.0,181.3066,181.3239,181.2458,181.2805,8330.0
2017-01-06 13:50:00,208.97,208.99,208.93,208.95,9518.0,181.2805,181.2979,181.2458,181.2632,9518.0
2017-01-06 13:55:00,208.97,208.99,208.86,208.89,23883.0,181.2805,181.2979,181.1851,181.2111,23883.0
2017-01-06 14:00:00,208.89,208.98,208.88,208.96,12313.0,181.2111,181.2892,181.2025,181.2719,12313.0
2017-01-06 14:05:00,208.96,209.07,208.92,209.04,15200.0,181.2719,181.3673,181.2372,181.3413,15200.0
2017-01-06 14:10:00,209.02,209.09,208.98,209.08,25171.0,181.3239,181.3846,181.2892,181.376,25171.0
2017-01-06 14:15:00,209.07,209.09,209.0,209.07,10301.0,181.3673,181.3846,181.3066,181.3673,10301.0
2017-01-06 14:20:00,209.07,209.07,208.96,208.96,9174.0,181.3673,181.3673,181.2719,181.2719,9174.0
2017-01-06 14:25:00,208.96,208.96,208.82,208.86,11046.0,181.2719,181.2719,181.1504,181.1851,11046.0
2017-01-06 14:30:00,208.86,208.95,208.83,208.93,10773.0,181.1851,181.2632,181.1591,181.2458,10773.0
2017-01-06 14:35:00,208.92,208.94,208.83,208.84,15928.0,181.2372,181.2545,181.1591,181.1678,15928.0
2017-01-06 14:40:00,208.82,208.86,208.78,208.85,15972.0,181.1504,181.1851,181.1157,181.1764,15972.0
2017-01-06 14:45:00,208.86,208.89,208.77,208.78,23910.0,181.1851,181.2111,181.107,181.1157,23910.0
2017-01-06 14:50:00,208.78,208.87,208.76,208.83,59471.0,181.1157,181.1938,181.0984,181.1591,59471.0
2017-01-06 14:55:00,208.81,208.85,208.77,208.78,8282.0,181.1417,181.1764,181.107,181.1157,8282.0
2017-01-06 15:00:00,208.78,208.87,208.77,208.82,2714.0,181.1157,181.1938,181.107,181.1504,2714.0
2017-01-06 15:05:00,208.85,208.92,208.84,208.85,13764.0,181.1764,181.2372,181.1678,181.1764,13764.0
2017-01-06 15:10:00,208.86,208.94,208.85,208.85,8046.0,181.1851,181.2545,181.1764,181.1764,8046.0
2017-01-06 15:15:00,208.83,208.84,208.8,208.81,8818.0,181.1591,181.1678,181.1331,181.1417,8818.0
2017-01-06 15:20:00,208.81,208.85,208.75,208.84,13384.0,181.1417,181.1764,181.0897,181.1678,13384.0
2017-01-06 15:25:00,208.84,208.84,208.75,208.76,16747.0,181.1678,181.1678,181.0897,181.0984,16747.0
2017-01-06 15:30:00,208.75,208.82,208.74,208.77,31372.0,181.0897,181.1504,181.081,181.107,31372.0
2017-01-06 15:35:00,208.78,208.82,208.69,208.82,37269.0,181.1157,181.1504,181.0376,181.1504,37269.0
2017-01-06 15:40:00,208.82,208.94,208.82,208.89,52947.0,181.1504,181.2545,181.1504,181.2111,52947.0
2017-01-06 15:45:00,208.9,208.93,208.83,208.83,47234.0,181.2198,181.2458,181.1591,181.1591,47234.0
2017-01-06 15:50:00,208.85,208.88,208.8,208.84,37885.0,181.1764,181.2025,181.1331,181.1678,37885.0
2017-01-06 15:55:00,208.82,208.83,208.58,208.63,107038.0,181.1504,181.1591,180.9422,180.9856,107038.0
2017-01-09 09:30:00,208.34,208.36,208.12,208.21,97661.0,180.734,180.7514,180.5432,180.6213,97661.0
2017-01-09 09:35:00,208.19,208.23,208.04,208.22,12627.0,180.6039,180.6386,180.4738,180.6299,12627.0
2017-01-09 09:40:00,208.25,208.25,207.97,207.98,27276.0,180.656,180.656,180.4131,180.4217,27276.0
2017-01-09 09:45:00,207.94,208.09,207.88,208.07,31956.0,180.387,180.5172,180.335,180.4998,31956.0
2017-01-09 09:50:00,208.05,208.2,208.05,208.12,38884.0,180.4825,180.6126,180.4825,180.5432,38884.0
2017-01-09 09:55:00,208.14,208.17,208.1,208.12,28852.0,180.5605,180.5866,180.5258,180.5432,28852.0
2017-01-09 10:00:00,208.12,208.19,207.99,208.04,41245.0,180.5432,180.6039,180.4304,180.4738,41245.0
2017-01-09 10:05:00,208.03,208.05,207.94,207.99,16390.0,180.4651,180.4825,180.387,180.4304,16390.0
2017-01-09 10:10:00,208.0,208.02,207.95,208.0,32168.0,180.4391,180.4564,180.3957,180.4391,32168.0
2017-01-09 10:15:00,207.99,208.11,207.94,208.1,34950.0,180.4304,180.5345,180.387,180.5258,34950.0
2017-01-09 10:20:00,208.1,208.19,208.09,208.19,22405.0,180.5258,180.6039,180.5172,180.6039,22405.0
2017-01-09 10:25:00,208.18,208.18,208.1,208.16,17613.0,180.5952,180.5952,180.5258,180.5779,17613.0
2017-01-09 10:30:00,208.15,208.19,208.1,208.16,11467.0,180.5692,180.6039,180.5258,180.5779,11467.0
2017-01-09 10:35:00,208.15,208.16,208.09,208.14,16757.0,180.5692,180.5779,180.5172,180.5605,16757.0
2017-01-09 10:40:00,208.16,208.22,208.13,208.17,11943.0,180.5779,180.6299,180.5519,180.5866,11943.0
2017-01-09 10:45:00,208.13,208.24,208.12,208.24,7856.0,180.5519,180.6473,180.5432,180.6473,7856.0
2017-01-09 10:50:00,208.25,208.37,208.24,208.35,18478.0,180.656,180.7601,180.6473,180.7427,18478.0
2017-01-09 10:55:00,208.37,208.42,208.33,208.41,12147.0,180.7601,180.8034,180.7254,180.7948,12147.0
2017-01-09 11:00:00,208.38,208.38,208.28,208.28,9821.0,180.7687,180.7687,180.682,180.682,9821.0
2017-01-09 11:05:00,208.28,208.4,208.28,208.38,14217.0,180.682,180.7861,180.682,180.7687,14217.0
2017-01-09 11:10:00,208.37,208.38,208.29,208.38,10285.0,180.7601,180.7687,180.6907,180.7687,10285.0
2017-01-09 11:15:00,208.37,208.43,208.31,208.42,13337.0,180.7601,180.8121,180.708,180.8034,13337.0
2017-01-09 11:20:00,208.43,208.48,208.39,208.39,53391.0,180.8121,180.8555,180.7774,180.7774,53391.0
2017-01-09 11:25:00,208.39,208.42,208.33,208.39,5859.0,180.7774,180.8034,180.7254,180.7774,5859.0
2017-01-09 11:30:00,208.37,208.38,208.29,208.34,8825.0,180.7601,180.7687,180.6907,180.734,8825.0
2017-01-09 11:35:00,208.33,208.37,208.27,208.29,10938.0,180.7254,180.7601,180.6733,180.6907,10938.0
2017-01-09 11:40:00,208.35,208.35,208.17,208.17,15504.0,180.7427,180.7427,180.5866,180.5866,15504.0
2017-01-09 11:45:00,208.17,208.27,208.17,208.26,7055.0,180.5866,180.6733,180.5866,180.6646,7055.0
2017-01-09 11:50:00,208.25,208.26,208.22,208.25,7305.0,180.656,180.6646,180.6299,180.656,7305.0
2017-01-09 11:55:00,208.25,208.28,208.22,208.27,6634.0,180.656,180.682,180.6299,180.6733,6634.0
2017-01-09 12:00:00,208.26,208.27,208.21,208.25,15708.0,180.6646,180.6733,180.6213,180.656,15708.0
2017-01-09 12:05:00,208.28,208.34,208.27,208.33,9085.0,180.682,180.734,180.6733,180.7254,9085.0
2017-01-09 12:10:00,208.32,208.35,208.27,208.27,5153.0,180.7167,180.7427,180.6733,180.6733,5153.0
2017-01-09 12:15:00,208.28,208.28,208.14,208.17,9725.0,180.682,180.682,180.5605,180.5866,9725.0
2017-01-09 12:20:00,208.16,208.23,208.16,208.22,5244.0,180.5779,180.6386,180.5779,180.6299,5244.0
2017-01-09 12:25:00,208.24,208.3,208.22,208.3,7261.0,180.6473,180.6993,180.6299,180.6993,7261.0
2017-01-09 12:30:00,208.29,208.32,208.25,208.26,13120.0,180.6907,180.7167,180.656,180.6646,13120.0
2017-01-09 12:35:00,208.28,208.3,208.21,208.21,9259.0,180.682,180.6993,180.6213,180.6213,9259.0
2017-01-09 12:40:00,208.23,208.31,208.23,208.31,4626.0,180.6386,180.708,180.6386,180.708,4626.0
2017-01-09 12:45:00,208.3,208.32,208.28,208.31,8072.0,180.6993,180.7167,180.682,180.708,8072.0
2017-01-09 12:50:00,208.33,208.38,208.31,208.38,11173.0,180.7254,180.7687,180.708,180.7687,11173.0
2017-01-09 12:55:00,208.41,208.43,208.35,208.37,23814.0,180.7948,180.8121,180.7427,180.7601,23814.0
2017-01-09 13:00:00,208.39,208.4,208.31,208.31,6494.0,180.7774,180.7861,180.708,180.708,6494.0
2017-01-09 13:05:00,208.31,208.32,208.29,208.3,6288.0,180.708,180.7167,180.6907,180.6993,6288.0
2017-01-09 13:10:00,208.29,208.32,208.25,208.29,11527.0,180.6907,180.7167,180.656,180.6907,11527.0
2017-01-09 13:15:00,208.28,208.3,208.26,208.3,5363.0,180.682,180.6993,180.6646,180.6993,5363.0
2017-01-09 13:20:00,208.26,208.29,208.25,208.25,6913.0,180.6646,180.6907,180.656,180.656,6913.0
2017-01-09 13:25:00,208.24,208.24,208.13,208.18,22727.0,180.6473,180.6473,180.5519,180.5952,22727.0
2017-01-09 13:30:00,208.16,208.18,208.14,208.15,14013.0,180.5779,180.5952,180.5605,180.5692,14013.0
2017-01-09 13:35:00,208.16,208.18,208.1,208.16,38102.0,180.5779,180.5952,180.5258,180.5779,38102.0
2017-01-09 13:40:00,208.17,208.21,208.15,208.2,4180.0,180.5866,180.6213,180.5692,180.6126,4180.0
2017-01-09 13:45:00,208.19,208.24,208.19,208.24,2684.0,180.6039,180.6473,180.6039,180.6473,2684.0
2017-01-09 13:50:00,208.22,208.23,208.18,208.2,2949.0,180.6299,180.6386,180.5952,180.6126,2949.0
2017-01-09 13:55:00,208.17,208.2,208.15,208.2,9455.0,180.5866,180.6126,180.5692,180.6126,9455.0
2017-01-09 14:00:00,208.21,208.23,208.19,208.23,10573.0,180.6213,180.6386,180.6039,180.6386,10573.0
2017-01-09 14:05:00,208.23,208.24,208.16,208.16,17282.0,180.6386,180.6473,180.5779,180.5779,17282.0
2017-01-09 14:10:00,208.1,208.1,207.99,208.05,36996.0,180.5258,180.5258,180.4304,180.4825,36996.0
2017-01-09 14:15:00,208.07,208.09,208.05,208.07,28508.0,180.4998,180.5172,180.4825,180.4998,28508.0
2017-01-09 14:20:00,208.07,208.09,208.03,208.06,13817.0,180.4998,180.5172,180.4651,180.4911,13817.0
2017-01-09 14:25:00,208.07,208.08,208.01,208.08,14111.0,180.4998,180.5085,180.4478,180.5085,14111.0
2017-01-09 14:30:00,208.08,208.09,207.96,207.96,8034.0,180.5085,180.5172,180.4044,180.4044,8034.0
2017-01-09 14:35:00,207.96,208.06,207.96,207.96,8360.0,180.4044,180.4911,180.4044,180.4044,8360.0
2017-01-09 14:40:00,207.94,207.99,207.92,207.92,6372.0,180.387,180.4304,180.3697,180.3697,6372.0
2017-01-09 14:45:00,207.92,207.99,207.9,207.98,6547.0,180.3697,180.4304,180.3523,180.4217,6547.0
2017-01-09 14:50:00,207.98,208.02,207.96,207.99,14013.0,180.4217,180.4564,180.4044,180.4304,14013.0
2017-01-09 14:55:00,207.99,208.03,207.97,208.02,46209.0,180.4304,180.4651,180.4131,180.4564,46209.0
2017-01-09 15:00:00,208.0,208.08,208.0,208.04,18301.0,180.4391,180.5085,180.4391,180.4738,18301.0
2017-01-09 15:05:00,208.05,208.07,208.02,208.04,15600.0,180.4825,180.4998,180.4564,180.4738,15600.0
2017-01-09 15:10:00,208.05,208.1,208.03,208.07,7419.0,180.4825,180.5258,180.4651,180.4998,7419.0
2017-01-09 15:15:00,208.06,208.06,207.98,208.06,10883.0,180.4911,180.4911,180.4217,180.4911,10883.0
2017-01-09 15:20:00,208.07,208.07,208.03,208.03,12503.0,180.4998,180.4998,180.4651,180.4651,12503.0
2017-01-09 15:25:00,208.02,208.21,208.02,208.19,19454.0,180.4564,180.6213,180.4564,180.6039,19454.0
2017-01-09 15:30:00,208.2,208.24,208.16,208.17,17687.0,180.6126,180.6473,180.5779,180.5866,17687.0
2017-01-09 15:35:00,208.17,208.19,208.14,208.18,15192.0,180.5866,180.6039,180.5605,180.5952,15192.0
2017-01-09 15:40:00,208.18,208.2,208.15,208.15,25936.0,180.5952,180.6126,180.5692,180.5692,25936.0
2017-01-09 15:45:00,208.14,208.15,208.06,208.11,32174.0,180.5605,180.5692,180.4911,180.5345,32174.0
2017-01-09 15:50:00,208.09,208.16,208.0,208.04,38757.0,180.5172,180.5779,180.4391,180.4738,38757.0
2017-01-09 15:55:00,208.04,208.04,207.9,207.94,137872.0,180.4738,180.4738,180.3523,180.387,137872.0
2017-01-10 09:30:00,207.9,207.92,207.69,207.82,86514.0,180.3523,180.3697,180.1702,180.2829,86514.0
2017-01-10 09:35:00,207.83,207.88,207.74,207.78,20514.0,180.2916,180.335,180.2135,180.2482,20514.0
2017-01-10 09:40:00,207.77,207.77,207.65,207.73,13053.0,180.2396,180.2396,180.1355,180.2049,13053.0
2017-01-10 09:45:00,207.71,207.81,207.7,207.8,18477.0,180.1875,180.2743,180.1788,180.2656,18477.0
2017-01-10 09:50:00,207.8,207.91,207.51,207.62,162313.0,180.2656,180.361,180.014,180.1094,162313.0
2017-01-10 09:55:00,207.62,207.74,207.6,207.74,17252.0,180.1094,180.2135,180.0921,180.2135,17252.0
2017-01-10 10:00:00,207.75,207.87,207.74,207.84,6771.0,180.2222,180.3263,180.2135,180.3003,6771.0
2017-01-10 10:05:00,207.86,207.89,207.8,207.81,7433.0,180.3176,180.3437,180.2656,180.2743,7433.0
2017-01-10 10:10:00,207.8,207.84,207.74,207.82,13567.0,180.2656,180.3003,180.2135,180.2829,13567.0
2017-01-10 10:15:00,207.83,207.83,207.73,207.73,12839.0,180.2916,180.2916,180.2049,180.2049,12839.0
2017-01-10 10:20:00,207.73,207.83,207.73,207.81,8488.0,180.2049,180.2916,180.2049,180.2743,8488.0
2017-01-10 10:25:00,207.81,207.9,207.81,207.9,11156.0,180.2743,180.3523,180.2743,180.3523,11156.0
2017-01-10 10:30:00,207.91,208.06,207.9,208.06,39644.0,180.361,180.4911,180.3523,180.4911,39644.0
2017-01-10 10:35:00,208.06,208.07,207.99,208.01,9305.0,180.4911,180.4998,180.4304,180.4478,9305.0
2017-01-10 10:40:00,208.01,208.03,208.0,208.01,10428.0,180.4478,180.4651,180.4391,180.4478,10428.0
2017-01-10 10:45:00,208.01,208.12,207.98,208.05,9738.0,180.4478,180.5432,180.4217,180.4825,9738.0
2017-01-10 10:50:00,208.04,208.18,208.04,208.15,14349.0,180.4738,180.5952,180.4738,180.5692,14349.0
2017-01-10 10:55:00,208.18,208.21,208.11,208.12,11975.0,180.5952,180.6213,180.5345,180.5432,11975.0
2017-01-10 11:00:00,208.13,208.41,208.12,208.41,12917.0,180.5519,180.7948,180.5432,180.7948,12917.0
2017-01-10 11:05:00,208.44,208.46,208.36,208.38,17879.0,180.8208,180.8381,180.7514,180.7687,17879.0
2017-01-10 11:10:00,208.38,208.44,208.33,208.42,15760.0,180.7687,180.8208,180.7254,180.8034,15760.0
2017-01-10 11:15:00,208.44,208.48,208.41,208.44,17713.0,180.8208,180.8555,180.7948,180.8208,17713.0
2017-01-10 11:20:00,208.45,208.5,208.44,208.5,4002.0,180.8294,180.8728,180.8208,180.8728,4002.0
2017-01-10 11:25:00,208.52,208.52,208.43,208.44,20845.0,180.8902,180.8902,180.8121,180.8208,20845.0
2017-01-10 11:30:00,208.44,208.46,208.42,208.45,6719.0,180.8208,180.8381,180.8034,180.8294,6719.0
2017-01-10 11:35:00,208.43,208.51,208.43,208.5,24821.0,180.8121,180.8815,180.8121,180.8728,24821.0
2017-01-10 11:40:00,208.53,208.57,208.51,208.53,13224.0,180.8988,180.9335,180.8815,180.8988,13224.0
2017-01-10 11:45:00,208.54,208.63,208.53,208.62,11686.0,180.9075,180.9856,180.8988,180.9769,11686.0
2017-01-10 11:50:00,208.62,208.65,208.6,208.63,10937.0,180.9769,181.0029,180.9596,180.9856,10937.0
2017-01-10 11:55:00,208.64,208.69,208.56,208.57,18150.0,180.9943,181.0376,180.9249,180.9335,18150.0
2017-01-10 12:00:00,208.56,208.6,208.55,208.6,35522.0,180.9249,180.9596,180.9162,180.9596,35522.0
2017-01-10 12:05:00,208.6,208.63,208.57,208.63,3067.0,180.9596,180.9856,180.9335,180.9856,3067.0
2017-01-10 12:10:00,208.64,208.69,208.64,208.69,6627.0,180.9943,181.0376,180.9943,181.0376,6627.0
2017-01-10 12:15:00,208.69,208.82,208.69,208.77,17635.0,181.0376,181.1504,181.0376,181.107,17635.0
2017-01-10 12:20:00,208.77,208.8,208.75,208.77,6323.0,181.107,181.1331,181.0897,181.107,6323.0
2017-01-10 12:25:00,208.75,208.77,208.7,208.75,24862.0,181.0897,181.107,181.0463,181.0897,24862.0
2017-01-10 12:30:00,208.75,208.78,208.74,208.76,8757.0,181.0897,181.1157,181.081,181.0984,8757.0
2017-01-10 12:35:00,208.77,208.78,208.76,208.76,8686.0,181.107,181.1157,181.0984,181.0984,8686.0
2017-01-10 12:40:00,208.76,208.77,208.71,208.72,7564.0,181.0984,181.107,181.055,181.0637,7564.0
2017-01-10 12:45:00,208.7,208.72,208.58,208.58,10677.0,181.0463,181.0637,180.9422,180.9422,10677.0
2017-01-10 12:50:00,208.58,208.6,208.55,208.57,16196.0,180.9422,180.9596,180.9162,180.9335,16196.0
2017-01-10 12:55:00,208.57,208.59,208.54,208.59,6296.0,180.9335,180.9509,180.9075,180.9509,6296.0
2017-01-10 13:00:00,208.57,208.63,208.57,208.6,5677.0,180.9335,180.9856,180.9335,180.9596,5677.0
2017-01-10 13:05:00,208.6,208.63,208.57,208.61,5181.0,180.9596,180.9856,180.9335,180.9682,5181.0
2017-01-10 13:10:00,208.59,208.63,208.59,208.62,7089.0,180.9509,180.9856,180.9509,180.9769,7089.0
2017-01-10 13:15:00,208.61,208.63,208.59,208.62,3618.0,180.9682,180.9856,180.9509,180.9769,3618.0
2017-01-10 13:20:00,208.62,208.64,208.55,208.58,5888.0,180.9769,180.9943,180.9162,180.9422,5888.0
2017-01-10 13:25:00,208.59,208.59,208.54,208.54,12006.0,180.9509,180.9509,180.9075,180.9075,12006.0
2017-01-10 13:30:00,208.54,208.54,208.49,208.51,32009.0,180.9075,180.9075,180.8641,180.8815,32009.0
2017-01-10 13:35:00,208.52,208.57,208.5,208.55,14286.0,180.8902,180.9335,180.8728,180.9162,14286.0
2017-01-10 13:40:00,208.54,208.54,208.36,208.38,26203.0,180.9075,180.9075,180.7514,180.7687,26203.0
2017-01-10 13:45:00,208.37,208.38,208.33,208.36,29781.0,180.7601,180.7687,180.7254,180.7514,29781.0
2017-01-10 13:50:00,208.34,208.34,208.28,208.31,45958.0,180.734,180.734,180.682,180.708,45958.0
2017-01-10 13:55:00,208.3,208.3,208.01,208.06,101294.0,180.6993,180.6993,180.4478,180.4911,101294.0
2017-01-10 14:00:00,208.05,208.05,207.84,207.96,60042.0,180.4825,180.4825,180.3003,180.4044,60042.0
2017-01-10 14:05:00,207.96,207.99,207.89,207.96,50492.0,180.4044,180.4304,180.3437,180.4044,50492.0
2017-01-10 14:10:00,207.98,208.03,207.96,208.02,17213.0,180.4217,180.4651,180.4044,180.4564,17213.0
2017-01-10 14:15:00,208.02,208.05,207.97,208.04,7820.0,180.4564,180.4825,180.4131,180.4738,7820.0
2017-01-10 14:20:00,208.04,208.13,208.04,208.09,9945.0,180.4738,180.5519,180.4738,180.5172,9945.0
2017-01-10 14:25:00,208.06,208.06,207.91,207.92,21030.0,180.4911,180.4911,180.361,180.3697,21030.0
2017-01-10 14:30:00,207.92,208.03,207.92,208.02,7277.0,180.3697,180.4651,180.3697,180.4564,7277.0
2017-01-10 14:35:00,208.03,208.16,208.03,208.1,50910.0,180.4651,180.5779,180.4651,180.5258,50910.0
2017-01-10 14:40:00,208.1,208.15,208.06,208.08,18679.0,180.5258,180.5692,180.4911,180.5085,18679.0
2017-01-10 14:45:00,208.08,208.11,208.06,208.08,6868.0,180.5085,180.5345,180.4911,180.5085,6868.0
2017-01-10 14:50:00,208.07,208.09,207.97,208.02,14556.0,180.4998,180.5172,180.4131,180.4564,14556.0
2017-01-10 14:55:00,208.04,208.07,208.02,208.04,13522.0,180.4738,180.4998,180.4564,180.4738,13522.0
2017-01-10 15:00:00,208.05,208.06,208.01,208.06,8789.0,180.4825,180.4911,180.4478,180.4911,8789.0
2017-01-10 15:05:00,208.06,208.13,208.05,208.12,9602.0,180.4911,180.5519,180.4825,180.5432,9602.0
2017-01-10 15:10:00,208.12,208.17,208.12,208.15,8409.0,180.5432,180.5866,180.5432,180.5692,8409.0
2017-01-10 15:15:00,208.16,208.21,208.11,208.19,10626.0,180.5779,180.6213,180.5345,180.6039,10626.0
2017-01-10 15:20:00,208.2,208.22,208.15,208.17,9558.0,180.6126,180.6299,180.5692,180.5866,9558.0
2017-01-10 15:25:00,208.19,208.2,208.15,208.16,7716.0,180.6039,180.6126,180.5692,180.5779,7716.0
2017-01-10 15:30:00,208.14,208.32,208.14,208.31,18738.0,180.5605,180.7167,180.5605,180.708,18738.0
2017-01-10 15:35:00,208.32,208.38,208.28,208.3,19481.0,180.7167,180.7687,180.682,180.6993,19481.0
2017-01-10 15:40:00,208.29,208.29,208.16,208.18,30477.0,180.6907,180.6907,180.5779,180.5952,30477.0
2017-01-10 15:45:00,208.14,208.19,208.03,208.04,48497.0,180.5605,180.6039,180.4651,180.4738,48497.0
2017-01-10 15:50:00,208.03,208.09,208.03,208.05,38398.0,180.4651,180.5172,180.4651,180.4825,38398.0
2017-01-10 15:55:00,208.05,208.06,207.85,207.88,190023.0,180.4825,180.4911,180.309,180.335,190023.0
2017-01-11 09:30:00,207.84,207.93,207.8,207.83,47822.0,180.3003,180.3784,180.2656,180.2916,47822.0
2017-01-11 09:35:00,207.84,207.87,207.75,207.81,40267.0,180.3003,180.3263,180.2222,180.2743,40267.0
2017-01-11 09:40:00,207.8,208.02,207.8,208.01,30866.0,180.2656,180.4564,180.2656,180.4478,30866.0
2017-01-11 09:45:00,208.04,208.09,207.9,208.09,20645.0,180.4738,180.5172,180.3523,180.5172,20645.0
2017-01-11 09:50:00,208.07,208.16,208.0,208.15,32279.0,180.4998,180.5779,180.4391,180.5692,32279.0
2017-01-11 09:55:00,208.17,208.23,208.14,208.22,16353.0,180.5866,180.6386,180.5605,180.6299,16353.0
2017-01-11 10:00:00,208.24,208.24,208.16,208.16,19216.0,180.6473,180.6473,180.5779,180.5779,19216.0
2017-01-11 10:05:00,208.17,208.19,208.09,208.15,10752.0,180.5866,180.6039,180.5172,180.5692,10752.0
2017-01-11 10:10:00,208.13,208.19,208.09,208.1,3415123.0,180.5519,180.6039,180.5172,180.5258,3415123.0
2017-01-11 10:15:00,208.1,208.11,207.95,208.06,27585.0,180.5258,180.5345,180.3957,180.4911,27585.0
2017-01-11 10:20:00,208.06,208.12,208.04,208.12,8503.0,180.4911,180.5432,180.4738,180.5432,8503.0
2017-01-11 10:25:00,208.11,208.25,208.08,208.19,12787.0,180.5345,180.656,180.5085,180.6039,12787.0
2017-01-11 10:30:00,208.2,208.2,208.1,208.14,28411.0,180.6126,180.6126,180.5258,180.5605,28411.0
2017-01-11 10:35:00,208.2,208.34,208.17,208.33,12600.0,180.6126,180.734,180.5866,180.7254,12600.0
2017-01-11 10:40:00,208.37,208.37,208.28,208.36,12621.0,180.7601,180.7601,180.682,180.7514,12621.0
2017-01-11 10:45:00,208.36,208.37,208.26,208.28,12839.0,180.7514,180.7601,180.6646,180.682,12839.0
2017-01-11 10:50:00,208.26,208.33,208.07,208.14,19931.0,180.6646,180.7254,180.4998,180.5605,19931.0
2017-01-11 10:55:00,208.13,208.13,207.97,208.11,20611.0,180.5519,180.5519,180.4131,180.5345,20611.0
2017-01-11 11:00:00,208.13,208.22,208.1,208.2,32823.0,180.5519,180.6299,180.5258,180.6126,32823.0
2017-01-11 11:05:00,208.18,208.24,208.17,208.22,16829.0,180.5952,180.6473,180.5866,180.6299,16829.0
2017-01-11 11:10:00,208.22,208.29,208.2,208.21,18771.0,180.6299,180.6907,180.6126,180.6213,18771.0
2017-01-11 11:15:00,208.22,208.37,208.21,208.33,26915.0,180.6299,180.7601,180.6213,180.7254,26915.0
2017-01-11 11:20:00,208.34,208.43,207.9,207.9,46641.0,180.734,180.8121,180.3523,180.3523,46641.0
2017-01-11 11:25:00,207.92,208.06,207.64,207.69,65954.0,180.3697,180.4911,180.1268,180.1702,65954.0
2017-01-11 11:30:00,207.68,207.7,207.3,207.56,151880.0,180.1615,180.1788,179.8318,180.0574,151880.0
2017-01-11 11:35:00,207.48,207.53,207.12,207.38,77289.0,179.988,180.0314,179.6757,179.9012,77289.0
2017-01-11 11:40:00,207.35,207.67,207.33,207.67,37922.0,179.8752,180.1528,179.8579,180.1528,37922.0
2017-01-11 11:45:00,207.64,207.78,207.59,207.67,67539.0,180.1268,180.2482,180.0834,180.1528,67539.0
2017-01-11 11:50:00,207.62,207.92,207.6,207.87,49685.0,180.1094,180.3697,180.0921,180.3263,49685.0
2017-01-11 11:55:00,207.87,208.15,207.81,208.12,19039.0,180.3263,180.5692,180.2743,180.5432,19039.0
2017-01-11 12:00:00,208.16,208.23,208.06,208.13,30285.0,180.5779,180.6386,180.4911,180.5519,30285.0
2017-01-11 12:05:00,208.21,208.22,208.01,208.1,23815.0,180.6213,180.6299,180.4478,180.5258,23815.0
2017-01-11 12:10:00,208.11,208.26,208.08,208.12,11289.0,180.5345,180.6646,180.5085,180.5432,11289.0
2017-01-11 12:15:00,208.12,208.12,207.81,207.9,64551.0,180.5432,180.5432,180.2743,180.3523,64551.0
2017-01-11 12:20:00,207.87,207.88,207.64,207.76,21357.0,180.3263,180.335,180.1268,180.2309,21357.0
2017-01-11 12:25:00,207.77,207.97,207.75,207.97,11772.0,180.2396,180.4131,180.2222,180.4131,11772.0
2017-01-11 12:30:00,208.01,208.01,207.7,207.71,7811.0,180.4478,180.4478,180.1788,180.1875,7811.0
2017-01-11 12:35:00,207.73,207.88,207.73,207.8,11774.0,180.2049,180.335,180.2049,180.2656,11774.0
2017-01-11 12:40:00,207.78,207.78,207.45,207.59,36759.0,180.2482,180.2482,179.962,180.0834,36759.0
2017-01-11 12:45:00,207.56,207.56,207.35,207.47,27367.0,180.0574,180.0574,179.8752,179.9793,27367.0
2017-01-11 12:50:00,207.47,207.58,207.46,207.53,9588.0,179.9793,180.0747,179.9706,180.0314,9588.0
2017-01-11 12:55:00,207.55,207.73,207.55,207.72,33227.0,180.0487,180.2049,180.0487,180.1962,33227.0
2017-01-11 13:00:00,207.73,207.78,207.66,207.68,17433.0,180.2049,180.2482,180.1441,180.1615,17433.0
2017-01-11 13:05:00,207.66,207.8,207.66,207.66,10987.0,180.1441,180.2656,180.1441,180.1441,10987.0
2017-01-11 13:10:00,207.68,207.68,207.35,207.52,28317.0,180.1615,180.1615,179.8752,180.0227,28317.0
2017-01-11 13:15:00,207.46,207.46,207.28,207.43,18263.0,179.9706,179.9706,179.8145,179.9446,18263.0
2017-01-11 13:20:00,207.43,207.6,207.38,207.53,23475.0,179.9446,180.0921,179.9012,180.0314,23475.0
2017-01-11 13:25:00,207.51,207.51,207.18,207.25,12430.0,180.014,180.014,179.7277,179.7885,12430.0
2017-01-11 13:30:00,207.23,207.37,207.17,207.36,20290.0,179.7711,179.8926,179.7191,179.8839,20290.0
2017-01-11 13:35:00,207.34,207.73,207.32,207.7,29354.0,179.8665,180.2049,179.8492,180.1788,29354.0
2017-01-11 13:40:00,207.68,207.69,207.57,207.69,5250.0,180.1615,180.1702,180.0661,180.1702,5250.0
2017-01-11 13:45:00,207.69,207.78,207.6,207.6,7200.0,180.1702,180.2482,180.0921,180.0921,7200.0
2017-01-11 13:50:00,207.59,207.76,207.58,207.76,5158.0,180.0834,180.2309,180.0747,180.2309,5158.0
2017-01-11 13:55:00,207.75,207.92,207.75,207.78,33771.0,180.2222,180.3697,180.2222,180.2482,33771.0
2017-01-11 14:00:00,207.81,207.84,207.73,207.76,12073.0,180.2743,180.3003,180.2049,180.2309,12073.0
2017-01-11 14:05:00,207.78,207.81,207.72,207.74,12865.0,180.2482,180.2743,180.1962,180.2135,12865.0
2017-01-11 14:10:00,207.73,207.89,207.71,207.89,8733.0,180.2049,180.3437,180.1875,180.3437,8733.0
2017-01-11 14:15:00,207.91,208.01,207.86,207.92,10716.0,180.361,180.4478,180.3176,180.3697,10716.0
2017-01-11 14:20:00,207.92,207.95,207.86,207.91,27632.0,180.3697,180.3957,180.3176,180.361,27632.0
2017-01-11 14:25:00,207.92,207.99,207.89,207.91,8466.0,180.3697,180.4304,180.3437,180.361,8466.0
2017-01-11 14:30:00,207.9,208.09,207.9,208.01,48812.0,180.3523,180.5172,180.3523,180.4478,48812.0
2017-01-11 14:35:00,207.99,208.13,207.99,208.13,23896.0,180.4304,180.5519,180.4304,180.5519,23896.0
2017-01-11 14:40:00,208.15,208.16,208.1,208.15,5375.0,180.5692,180.5779,180.5258,180.5692,5375.0
2017-01-11 14:45:00,208.14,208.14,208.01,208.06,17153.0,180.5605,180.5605,180.4478,180.4911,17153.0
2017-01-11 14:50:00,208.05,208.06,208.01,208.04,44080.0,180.4825,180.4911,180.4478,180.4738,44080.0
2017-01-11 14:55:00,208.03,208.06,207.97,208.06,13478.0,180.4651,180.4911,180.4131,180.4911,13478.0
2017-01-11 15:00:00,208.07,208.15,208.05,208.14,16787.0,180.4998,180.5692,180.4825,180.5605,16787.0
2017-01-11 15:05:00,208.16,208.22,208.09,208.09,12242.0,180.5779,180.6299,180.5172,180.5172,12242.0
2017-01-11 15:10:00,208.1,208.18,208.1,208.13,10789.0,180.5258,180.5952,180.5258,180.5519,10789.0
2017-01-11 15:15:00,208.16,208.27,208.14,208.24,12845.0,180.5779,180.6733,180.5605,180.6473,12845.0
2017-01-11 15:20:00,208.25,208.28,208.16,208.22,24534.0,180.656,180.682,180.5779,180.6299,24534.0
2017-01-11 15:25:00,208.23,208.23,208.12,208.16,10345.0,180.6386,180.6386,180.5432,180.5779,10345.0
2017-01-11 15:30:00,208.17,208.25,208.15,208.24,22202.0,180.5866,180.656,180.5692,180.6473,22202.0
2017-01-11 15:35:00,208.25,208.36,208.22,208.32,73831.0,180.656,180.7514,180.6299,180.7167,73831.0
2017-01-11 15:40:00,208.3,208.32,208.26,208.28,18545.0,180.6993,180.7167,180.6646,180.682,18545.0
2017-01-11 15:45:00,208.28,208.41,208.28,208.4,51115.0,180.682,180.7948,180.682,180.7861,51115.0
2017-01-11 15:50:00,208.41,208.44,208.35,208.37,49943.0,180.7948,180.8208,180.7427,180.7601,49943.0
2017-01-11 15:55:00,208.38,208.46,208.32,208.46,83715.0,180.7687,180.8381,180.7167,180.8381,83715.0
2017-01-12 09:30:00,207.96,208.02,207.77,207.86,134441.0,180.4044,180.4564,180.2396,180.3176,134441.0
2017-01-12 09:35:00,207.85,207.85,207.59,207.63,68823.0,180.309,180.309,180.0834,180.1181,68823.0
2017-01-12 09:40:00,207.6,207.74,207.51,207.63,85611.0,180.0921,180.2135,180.014,180.1181,85611.0
2017-01-12 09:45:00,207.6,207.74,207.57,207.61,35549.0,180.0921,180.2135,180.0661,180.1008,35549.0
2017-01-12 09:50:00,207.62,207.62,207.36,207.51,57268.0,180.1094,180.1094,179.8839,180.014,57268.0
2017-01-12 09:55:00,207.49,207.53,207.37,207.5,34175.0,179.9967,180.0314,179.8926,180.0053,34175.0
2017-01-12 10:00:00,207.5,207.53,207.24,207.26,65645.0,180.0053,180.0314,179.7798,179.7971,65645.0
2017-01-12 10:05:00,207.24,207.24,206.76,206.85,131836.0,179.7798,179.7798,179.3634,179.4415,131836.0
2017-01-12 10:10:00,206.85,206.98,206.85,206.94,37759.0,179.4415,179.5542,179.4415,179.5195,37759.0
2017-01-12 10:15:00,206.94,206.96,206.76,206.77,43855.0,179.5195,179.5369,179.3634,179.3721,43855.0
2017-01-12 10:20:00,206.78,206.93,206.73,206.9,46721.0,179.3807,179.5109,179.3374,179.4848,46721.0
2017-01-12 10:25:00,206.88,207.05,206.86,207.01,34861.0,179.4675,179.615,179.4501,179.5803,34861.0
2017-01-12 10:30:00,207.02,207.04,206.88,206.94,20578.0,179.5889,179.6063,179.4675,179.5195,20578.0
2017-01-12 10:35:00,206.95,206.95,206.8,206.87,29356.0,179.5282,179.5282,179.3981,179.4588,29356.0
2017-01-12 10:40:00,206.86,207.12,206.86,207.09,29007.0,179.4501,179.6757,179.4501,179.6497,29007.0
2017-01-12 10:45:00,207.09,207.1,206.99,206.99,12447.0,179.6497,179.6583,179.5629,179.5629,12447.0
2017-01-12 10:50:00,206.99,207.06,206.88,206.89,69055.0,179.5629,179.6236,179.4675,179.4762,69055.0
2017-01-12 10:55:00,206.88,206.92,206.74,206.82,59434.0,179.4675,179.5022,179.346,179.4154,59434.0
2017-01-12 11:00:00,206.73,206.78,206.54,206.55,44124.0,179.3374,179.3807,179.1725,179.1812,44124.0
2017-01-12 11:05:00,206.55,206.69,206.54,206.65,21969.0,179.1812,179.3027,179.1725,179.268,21969.0
2017-01-12 11:10:00,206.65,206.75,206.58,206.73,34465.0,179.268,179.3547,179.2072,179.3374,34465.0
2017-01-12 11:15:00,206.75,206.94,206.64,206.71,34456.0,179.3547,179.5195,179.2593,179.32,34456.0
2017-01-12 11:20:00,206.71,206.87,206.66,206.87,21653.0,179.32,179.4588,179.2766,179.4588,21653.0
2017-01-12 11:25:00,206.84,207.02,206.82,207.02,16442.0,179.4328,179.5889,179.4154,179.5889,16442.0
2017-01-12 11:30:00,207.02,207.03,206.91,206.96,26440.0,179.5889,179.5976,179.4935,179.5369,26440.0
2017-01-12 11:35:00,206.95,207.02,206.92,207.01,28834.0,179.5282,179.5889,179.5022,179.5803,28834.0
2017-01-12 11:40:00,207.0,207.03,206.89,207.01,27631.0,179.5716,179.5976,179.4762,179.5803,27631.0
2017-01-12 11:45:00,207.03,207.03,206.88,206.89,34182.0,179.5976,179.5976,179.4675,179.4762,34182.0
2017-01-12 11:50:00,206.91,206.95,206.85,206.88,18593.0,179.4935,179.5282,179.4415,179.4675,18593.0
2017-01-12 11:55:00,206.85,206.88,206.79,206.86,43315.0,179.4415,179.4675,179.3894,179.4501,43315.0
2017-01-12 12:00:00,206.87,207.07,206.85,207.07,23288.0,179.4588,179.6323,179.4415,179.6323,23288.0
2017-01-12 12:05:00,207.07,207.07,206.99,206.99,9100.0,179.6323,179.6323,179.5629,179.5629,9100.0
2017-01-12 12:10:00,206.98,207.06,206.98,207.04,15664.0,179.5542,179.6236,179.5542,179.6063,15664.0
2017-01-12 12:15:00,207.06,207.36,207.05,207.36,26484.0,179.6236,179.8839,179.615,179.8839,26484.0
2017-01-12 12:20:00,207.36,207.41,207.27,207.32,17065.0,179.8839,179.9273,179.8058,179.8492,17065.0
2017-01-12 12:25:00,207.29,207.41,207.29,207.34,12080.0,179.8232,179.9273,179.8232,179.8665,12080.0
2017-01-12 12:30:00,207.36,207.46,207.35,207.45,26629.0,179.8839,179.9706,179.8752,179.962,26629.0
2017-01-12 12:35:00,207.46,207.56,207.44,207.46,27368.0,179.9706,180.0574,179.9533,179.9706,27368.0
2017-01-12 12:40:00,207.45,207.46,207.34,207.34,12297.0,179.962,179.9706,179.8665,179.8665,12297.0
2017-01-12 12:45:00,207.34,207.46,207.32,207.41,82795.0,179.8665,179.9706,179.8492,179.9273,82795.0
2017-01-12 12:50:00,207.4,207.52,207.38,207.52,19983.0,179.9186,180.0227,179.9012,180.0227,19983.0
2017-01-12 12:55:00,207.49,207.49,207.42,207.46,16914.0,179.9967,179.9967,179.9359,179.9706,16914.0
2017-01-12 13:00:00,207.45,207.55,207.45,207.51,40878.0,179.962,180.0487,179.962,180.014,40878.0
2017-01-12 13:05:00,207.49,207.54,207.38,207.51,17283.0,179.9967,180.04,179.9012,180.014,17283.0
2017-01-12 13:10:00,207.51,207.59,207.51,207.52,26192.0,180.014,180.0834,180.014,180.0227,26192.0
2017-01-12 13:15:00,207.53,207.69,207.52,207.55,21045.0,180.0314,180.1702,180.0227,180.0487,21045.0
2017-01-12 13:20:00,207.55,207.58,207.42,207.48,15542.0,180.0487,180.0747,179.9359,179.988,15542.0
2017-01-12 13:25:00,207.48,207.57,207.43,207.57,16159.0,179.988,180.0661,179.9446,180.0661,16159.0
2017-01-12 13:30:00,207.56,207.61,207.53,207.59,72025.0,180.0574,180.1008,180.0314,180.0834,72025.0
2017-01-12 13:35:00,207.58,207.72,207.56,207.67,34335.0,180.0747,180.1962,180.0574,180.1528,34335.0
2017-01-12 13:40:00,207.68,207.77,207.66,207.7,19615.0,180.1615,180.2396,180.1441,180.1788,19615.0
2017-01-12 13:45:00,207.69,207.84,207.69,207.8,20683.0,180.1702,180.3003,180.1702,180.2656,20683.0
2017-01-12 13:50:00,207.83,207.83,207.72,207.73,20792.0,180.2916,180.2916,180.1962,180.2049,20792.0
2017-01-12 13:55:00,207.73,207.79,207.71,207.73,18824.0,180.2049,180.2569,180.1875,180.2049,18824.0
2017-01-12 14:00:00,207.75,207.77,207.72,207.76,17634.0,180.2222,180.2396,180.1962,180.2309,17634.0
2017-01-12 14:05:00,207.77,207.78,207.65,207.7,17172.0,180.2396,180.2482,180.1355,180.1788,17172.0
2017-01-12 14:10:00,207.71,207.79,207.69,207.76,25930.0,180.1875,180.2569,180.1702,180.2309,25930.0
2017-01-12 14:15:00,207.73,207.9,207.73,207.78,25960.0,180.2049,180.3523,180.2049,180.2482,25960.0
2017-01-12 14:20:00,207.79,207.83,207.69,207.74,25800.0,180.2569,180.2916,180.1702,180.2135,25800.0
2017-01-12 14:25:00,207.74,207.85,207.74,207.82,23156.0,180.2135,180.309,180.2135,180.2829,23156.0
2017-01-12 14:30:00,207.83,208.05,207.81,208.01,70485.0,180.2916,180.4825,180.2743,180.4478,70485.0
2017-01-12 14:35:00,208.01,208.08,207.93,207.97,27570.0,180.4478,180.5085,180.3784,180.4131,27570.0
2017-01-12 14:40:00,207.98,207.98,207.91,207.97,13357.0,180.4217,180.4217,180.361,180.4131,13357.0
2017-01-12 14:45:00,207.98,208.01,207.83,207.86,30119.0,180.4217,180.4478,180.2916,180.3176,30119.0
2017-01-12 14:50:00,207.87,207.97,207.86,207.93,17670.0,180.3263,180.4131,180.3176,180.3784,17670.0
2017-01-12 14:55:00,207.93,207.99,207.93,207.99,11575.0,180.3784,180.4304,180.3784,180.4304,11575.0
2017-01-12 15:00:00,208.02,208.03,207.86,207.86,17815.0,180.4564,180.4651,180.3176,180.3176,17815.0
2017-01-12 15:05:00,207.85,207.89,207.82,207.84,29433.0,180.309,180.3437,180.2829,180.3003,29433.0
2017-01-12 15:10:00,207.85,207.85,207.81,207.83,14879.0,180.309,180.309,180.2743,180.2916,14879.0
2017-01-12 15:15:00,207.84,207.85,207.75,207.79,17247.0,180.3003,180.309,180.2222,180.2569,17247.0
2017-01-12 15:20:00,207.83,207.9,207.83,207.85,15724.0,180.2916,180.3523,180.2916,180.309,15724.0
2017-01-12 15:25:00,207.86,207.91,207.83,207.85,20348.0,180.3176,180.361,180.2916,180.309,20348.0
2017-01-12 15:30:00,207.86,208.01,207.85,207.95,96077.0,180.3176,180.4478,180.309,180.3957,96077.0
2017-01-12 15:35:00,207.94,208.08,207.91,208.08,24518.0,180.387,180.5085,180.361,180.5085,24518.0
2017-01-12 15:40:00,208.08,208.09,207.93,208.0,103433.0,180.5085,180.5172,180.3784,180.4391,103433.0
2017-01-12 15:45:00,208.0,208.11,208.0,208.07,38663.0,180.4391,180.5345,180.4391,180.4998,38663.0
2017-01-12 15:50:00,208.08,208.15,207.99,208.01,119301.0,180.5085,180.5692,180.4304,180.4478,119301.0
2017-01-12 15:55:00,208.01,208.19,208.0,208.0,197422.0,180.4478,180.6039,180.4391,180.4391,197422.0
2017-01-13 09:30:00,208.18,208.51,208.16,208.51,119515.0,180.5952,180.8815,180.5779,180.8815,119515.0
2017-01-13 09:35:00,208.5,208.63,208.47,208.48,59249.0,180.8728,180.9856,180.8468,180.8555,59249.0
2017-01-13 09:40:00,208.51,208.71,208.51,208.7,54271.0,180.8815,181.055,180.8815,181.0463,54271.0
2017-01-13 09:45:00,208.71,208.78,208.69,208.7,26117.0,181.055,181.1157,181.0376,181.0463,26117.0
2017-01-13 09:50:00,208.7,208.75,208.59,208.6,29777.0,181.0463,181.0897,180.9509,180.9596,29777.0
2017-01-13 09:55:00,208.59,208.63,208.51,208.58,41829.0,180.9509,180.9856,180.8815,180.9422,41829.0
2017-01-13 10:00:00,208.62,208.69,208.51,208.62,35927.0,180.9769,181.0376,180.8815,180.9769,35927.0
2017-01-13 10:05:00,208.63,208.65,208.56,208.59,35068.0,180.9856,181.0029,180.9249,180.9509,35068.0
2017-01-13 10:10:00,208.59,208.69,208.56,208.58,43030.0,180.9509,181.0376,180.9249,180.9422,43030.0
2017-01-13 10:15:00,208.58,208.69,208.49,208.56,48840.0,180.9422,181.0376,180.8641,180.9249,48840.0
2017-01-13 10:20:00,208.54,208.55,208.43,208.49,32737.0,180.9075,180.9162,180.8121,180.8641,32737.0
2017-01-13 10:25:00,208.47,208.59,208.47,208.52,27107.0,180.8468,180.9509,180.8468,180.8902,27107.0
2017-01-13 10:30:00,208.52,208.67,208.52,208.61,39207.0,180.8902,181.0203,180.8902,180.9682,39207.0
2017-01-13 10:35:00,208.61,208.64,208.57,208.61,38485.0,180.9682,180.9943,180.9335,180.9682,38485.0
2017-01-13 10:40:00,208.62,208.67,208.51,208.65,28490.0,180.9769,181.0203,180.8815,181.0029,28490.0
2017-01-13 10:45:00,208.65,208.7,208.58,208.6,25141.0,181.0029,181.0463,180.9422,180.9596,25141.0
2017-01-13 10:50:00,208.59,208.67,208.59,208.65,18123.0,180.9509,181.0203,180.9509,181.0029,18123.0
2017-01-13 10:55:00,208.64,208.66,208.58,208.59,13427.0,180.9943,181.0116,180.9422,180.9509,13427.0
2017-01-13 11:00:00,208.61,208.67,208.59,208.6,29613.0,180.9682,181.0203,180.9509,180.9596,29613.0
2017-01-13 11:05:00,208.6,208.64,208.47,208.51,25053.0,180.9596,180.9943,180.8468,180.8815,25053.0
2017-01-13 11:10:00,208.52,208.57,208.46,208.53,27098.0,180.8902,180.9335,180.8381,180.8988,27098.0
2017-01-13 11:15:00,208.54,208.57,208.49,208.56,20407.0,180.9075,180.9335,180.8641,180.9249,20407.0
2017-01-13 11:20:00,208.58,208.65,208.56,208.59,23830.0,180.9422,181.0029,180.9249,180.9509,23830.0
2017-01-13 11:25:00,208.6,208.67,208.59,208.65,27336.0,180.9596,181.0203,180.9509,181.0029,27336.0
2017-01-13 11:30:00,208.65,208.7,208.64,208.68,26934.0,181.0029,181.0463,180.9943,181.029,26934.0
2017-01-13 11:35:00,208.69,208.72,208.68,208.71,28993.0,181.0376,181.0637,181.029,181.055,28993.0
2017-01-13 11:40:00,208.69,208.7,208.56,208.58,19138.0,181.0376,181.0463,180.9249,180.9422,19138.0
2017-01-13 11:45:00,208.57,208.59,208.52,208.55,17117.0,180.9335,180.9509,180.8902,180.9162,17117.0
2017-01-13 11:50:00,208.56,208.66,208.55,208.65,29646.0,180.9249,181.0116,180.9162,181.0029,29646.0
2017-01-13 11:55:00,208.64,208.69,208.62,208.64,15473.0,180.9943,181.0376,180.9769,180.9943,15473.0
2017-01-13 12:00:00,208.67,208.69,208.6,208.61,17553.0,181.0203,181.0376,180.9596,180.9682,17553.0
2017-01-13 12:05:00,208.61,208.62,208.55,208.55,20960.0,180.9682,180.9769,180.9162,180.9162,20960.0
2017-01-13 12:10:00,208.56,208.56,208.46,208.53,16384.0,180.9249,180.9249,180.8381,180.8988,16384.0
2017-01-13 12:15:00,208.51,208.52,208.23,208.35,59957.0,180.8815,180.8902,180.6386,180.7427,59957.0
2017-01-13 12:20:00,208.34,208.36,208.31,208.34,16814.0,180.734,180.7514,180.708,180.734,16814.0
2017-01-13 12:25:00,208.35,208.38,208.3,208.33,19722.0,180.7427,180.7687,180.6993,180.7254,19722.0
2017-01-13 12:30:00,208.34,208.41,208.34,208.41,16578.0,180.734,180.7948,180.734,180.7948,16578.0
2017-01-13 12:35:00,208.4,208.45,208.37,208.43,20990.0,180.7861,180.8294,180.7601,180.8121,20990.0
2017-01-13 12:40:00,208.43,208.48,208.4,208.41,16013.0,180.8121,180.8555,180.7861,180.7948,16013.0
2017-01-13 12:45:00,208.41,208.42,208.37,208.37,20056.0,180.7948,180.8034,180.7601,180.7601,20056.0
2017-01-13 12:50:00,208.37,208.51,208.37,208.49,15604.0,180.7601,180.8815,180.7601,180.8641,15604.0
2017-01-13 12:55:00,208.48,208.51,208.46,208.5,9633.0,180.8555,180.8815,180.8381,180.8728,9633.0
2017-01-13 13:00:00,208.5,208.55,208.47,208.53,12131.0,180.8728,180.9162,180.8468,180.8988,12131.0
2017-01-13 13:05:00,208.51,208.53,208.48,208.51,9330.0,180.8815,180.8988,180.8555,180.8815,9330.0
2017-01-13 13:10:00,208.48,208.51,208.44,208.49,23537.0,180.8555,180.8815,180.8208,180.8641,23537.0
2017-01-13 13:15:00,208.49,208.53,208.48,208.51,17790.0,180.8641,180.8988,180.8555,180.8815,17790.0
2017-01-13 13:20:00,208.51,208.55,208.5,208.54,14838.0,180.8815,180.9162,180.8728,180.9075,14838.0
2017-01-13 13:25:00,208.51,208.54,208.5,208.51,16243.0,180.8815,180.9075,180.8728,180.8815,16243.0
2017-01-13 13:30:00,208.51,208.54,208.46,208.54,27198.0,180.8815,180.9075,180.8381,180.9075,27198.0
2017-01-13 13:35:00,208.54,208.54,208.5,208.51,9875.0,180.9075,180.9075,180.8728,180.8815,9875.0
2017-01-13 13:40:00,208.5,208.5,208.44,208.44,13653.0,180.8728,180.8728,180.8208,180.8208,13653.0
2017-01-13 13:45:00,208.46,208.48,208.41,208.43,16398.0,180.8381,180.8555,180.7948,180.8121,16398.0
2017-01-13 13:50:00,208.44,208.45,208.38,208.41,14691.0,180.8208,180.8294,180.7687,180.7948,14691.0
2017-01-13 13:55:00,208.41,208.46,208.4,208.42,16051.0,180.7948,180.8381,180.7861,180.8034,16051.0
2017-01-13 14:00:00,208.41,208.47,208.35,208.42,17594.0,180.7948,180.8468,180.7427,180.8034,17594.0
2017-01-13 14:05:00,208.41,208.45,208.33,208.33,19196.0,180.7948,180.8294,180.7254,180.7254,19196.0
2017-01-13 14:10:00,208.33,208.35,208.25,208.29,32844.0,180.7254,180.7427,180.656,180.6907,32844.0
2017-01-13 14:15:00,208.28,208.31,208.19,208.31,83328.0,180.682,180.708,180.6039,180.708,83328.0
2017-01-13 14:20:00,208.31,208.33,208.28,208.3,21908.0,180.708,180.7254,180.682,180.6993,21908.0
2017-01-13 14:25:00,208.3,208.31,208.13,208.13,39004.0,180.6993,180.708,180.5519,180.5519,39004.0
2017-01-13 14:30:00,208.14,208.26,208.13,208.25,33303.0,180.5605,180.6646,180.5519,180.656,33303.0
2017-01-13 14:35:00,208.27,208.31,208.27,208.29,24291.0,180.6733,180.708,180.6733,180.6907,24291.0
2017-01-13 14:40:00,208.28,208.34,208.23,208.33,31798.0,180.682,180.734,180.6386,180.7254,31798.0
2017-01-13 14:45:00,208.33,208.34,208.29,208.29,14514.0,180.7254,180.734,180.6907,180.6907,14514.0
2017-01-13 14:50:00,208.3,208.31,208.2,208.3,44006.0,180.6993,180.708,180.6126,180.6993,44006.0
2017-01-13 14:55:00,208.31,208.45,208.3,208.43,44476.0,180.708,180.8294,180.6993,180.8121,44476.0
2017-01-13 15:00:00,208.41,208.42,208.35,208.37,24977.0,180.7948,180.8034,180.7427,180.7601,24977.0
2017-01-13 15:05:00,208.39,208.39,208.34,208.35,28132.0,180.7774,180.7774,180.734,180.7427,28132.0
2017-01-13 15:10:00,208.35,208.36,208.29,208.35,35546.0,180.7427,180.7514,180.6907,180.7427,35546.0
2017-01-13 15:15:00,208.34,208.39,208.32,208.37,39138.0,180.734,180.7774,180.7167,180.7601,39138.0
2017-01-13 15:20:00,208.38,208.41,208.38,208.4,32421.0,180.7687,180.7948,180.7687,180.7861,32421.0
2017-01-13 15:25:00,208.39,208.4,208.35,208.38,39112.0,180.7774,180.7861,180.7427,180.7687,39112.0
2017-01-13 15:30:00,208.37,208.38,208.29,208.36,57920.0,180.7601,180.7687,180.6907,180.7514,57920.0
2017-01-13 15:35:00,208.36,208.49,208.34,208.47,72212.0,180.7514,180.8641,180.734,180.8468,72212.0
2017-01-13 15:40:00,208.46,208.56,208.46,208.54,59104.0,180.8381,180.9249,180.8381,180.9075,59104.0
2017-01-13 15:45:00,208.54,208.61,208.48,208.48,68380.0,180.9075,180.9682,180.8555,180.8555,68380.0
2017-01-13 15:50:00,208.47,208.54,208.41,208.44,74326.0,180.8468,180.9075,180.7948,180.8208,74326.0
2017-01-13 15:55:00,208.44,208.47,208.31,208.44,144944.0,180.8208,180.8468,180.708,180.8208,144944.0
2017-01-17 09:30:00,207.78,207.96,207.75,207.8,150073.0,180.2482,180.4044,180.2222,180.2656,150073.0
2017-01-17 09:35:00,207.81,207.84,207.6,207.69,28241.0,180.2743,180.3003,180.0921,180.1702,28241.0
2017-01-17 09:40:00,207.69,207.79,207.67,207.72,30146.0,180.1702,180.2569,180.1528,180.1962,30146.0
2017-01-17 09:45:00,207.65,207.71,207.56,207.71,21172.0,180.1355,180.1875,180.0574,180.1875,21172.0
2017-01-17 09:50:00,207.69,207.76,207.56,207.73,34177.0,180.1702,180.2309,180.0574,180.2049,34177.0
2017-01-17 09:55:00,207.69,207.83,207.63,207.67,22311.0,180.1702,180.2916,180.1181,180.1528,22311.0
2017-01-17 10:00:00,207.64,207.72,207.57,207.69,17199.0,180.1268,180.1962,180.0661,180.1702,17199.0
2017-01-17 10:05:00,207.7,208.01,207.63,208.01,26451.0,180.1788,180.4478,180.1181,180.4478,26451.0
2017-01-17 10:10:00,208.02,208.07,207.96,208.0,13850.0,180.4564,180.4998,180.4044,180.4391,13850.0
2017-01-17 10:15:00,207.98,208.21,207.97,208.06,16742.0,180.4217,180.6213,180.4131,180.4911,16742.0
2017-01-17 10:20:00,208.07,208.17,208.05,208.05,9864.0,180.4998,180.5866,180.4825,180.4825,9864.0
2017-01-17 10:25:00,208.04,208.1,207.98,208.03,11164.0,180.4738,180.5258,180.4217,180.4651,11164.0
2017-01-17 10:30:00,208.03,208.04,207.95,208.04,10801.0,180.4651,180.4738,180.3957,180.4738,10801.0
2017-01-17 10:35:00,208.05,208.12,208.03,208.08,5810.0,180.4825,180.5432,180.4651,180.5085,5810.0
2017-01-17 10:40:00,208.09,208.16,208.05,208.09,21726.0,180.5172,180.5779,180.4825,180.5172,21726.0
2017-01-17 10:45:00,208.1,208.17,208.05,208.08,12450.0,180.5258,180.5866,180.4825,180.5085,12450.0
2017-01-17 10:50:00,208.08,208.12,208.05,208.09,10854.0,180.5085,180.5432,180.4825,180.5172,10854.0
2017-01-17 10:55:00,208.1,208.18,208.07,208.15,11736.0,180.5258,180.5952,180.4998,180.5692,11736.0
2017-01-17 11:00:00,208.14,208.15,207.97,208.04,13981.0,180.5605,180.5692,180.4131,180.4738,13981.0
2017-01-17 11:05:00,208.05,208.05,207.97,207.99,6591.0,180.4825,180.4825,180.4131,180.4304,6591.0
2017-01-17 11:10:00,207.99,208.04,207.87,207.89,22317.0,180.4304,180.4738,180.3263,180.3437,22317.0
2017-01-17 11:15:00,207.89,207.92,207.79,207.81,5866.0,180.3437,180.3697,180.2569,180.2743,5866.0
2017-01-17 11:20:00,207.83,207.87,207.77,207.85,34924.0,180.2916,180.3263,180.2396,180.309,34924.0
2017-01-17 11:25:00,207.85,207.9,207.79,207.9,15671.0,180.309,180.3523,180.2569,180.3523,15671.0
2017-01-17 11:30:00,207.91,207.94,207.83,207.86,8399.0,180.361,180.387,180.2916,180.3176,8399.0
2017-01-17 11:35:00,207.88,207.95,207.88,207.93,3788.0,180.335,180.3957,180.335,180.3784,3788.0
2017-01-17 11:40:00,207.95,208.0,207.93,207.94,4859.0,180.3957,180.4391,180.3784,180.387,4859.0
2017-01-17 11:45:00,207.95,208.03,207.95,208.01,8163.0,180.3957,180.4651,180.3957,180.4478,8163.0
2017-01-17 11:50:00,208.02,208.07,207.99,208.03,23134.0,180.4564,180.4998,180.4304,180.4651,23134.0
2017-01-17 11:55:00,208.03,208.12,208.03,208.05,6315.0,180.4651,180.5432,180.4651,180.4825,6315.0
2017-01-17 12:00:00,208.04,208.09,208.02,208.08,6091.0,180.4738,180.5172,180.4564,180.5085,6091.0
2017-01-17 12:05:00,208.11,208.14,207.96,207.99,16468.0,180.5345,180.5605,180.4044,180.4304,16468.0
2017-01-17 12:10:00,207.99,207.99,207.86,207.94,11162.0,180.4304,180.4304,180.3176,180.387,11162.0
2017-01-17 12:15:00,207.91,207.93,207.9,207.92,4667.0,180.361,180.3784,180.3523,180.3697,4667.0
2017-01-17 12:20:00,207.92,207.98,207.87,207.93,25598.0,180.3697,180.4217,180.3263,180.3784,25598.0
2017-01-17 12:25:00,207.93,208.03,207.91,208.01,12088.0,180.3784,180.4651,180.361,180.4478,12088.0
2017-01-17 12:30:00,208.03,208.07,207.98,208.07,10358.0,180.4651,180.4998,180.4217,180.4998,10358.0
2017-01-17 12:35:00,208.04,208.04,207.95,207.96,3795.0,180.4738,180.4738,180.3957,180.4044,3795.0
2017-01-17 12:40:00,207.94,208.02,207.93,207.98,4815.0,180.387,180.4564,180.3784,180.4217,4815.0
2017-01-17 12:45:00,208.0,208.03,207.93,208.0,4773.0,180.4391,180.4651,180.3784,180.4391,4773.0
2017-01-17 12:50:00,208.02,208.06,207.94,207.95,10876.0,180.4564,180.4911,180.387,180.3957,10876.0
2017-01-17 12:55:00,207.95,207.98,207.93,207.96,8340.0,180.3957,180.4217,180.3784,180.4044,8340.0
2017-01-17 13:00:00,207.97,208.04,207.95,208.03,5145.0,180.4131,180.4738,180.3957,180.4651,5145.0
2017-01-17 13:05:00,208.02,208.02,207.98,208.02,4858.0,180.4564,180.4564,180.4217,180.4564,4858.0
2017-01-17 13:10:00,208.02,208.09,208.0,208.06,9449.0,180.4564,180.5172,180.4391,180.4911,9449.0
2017-01-17 13:15:00,208.08,208.11,208.06,208.11,6677.0,180.5085,180.5345,180.4911,180.5345,6677.0
2017-01-17 13:20:00,208.11,208.15,208.08,208.1,11066.0,180.5345,180.5692,180.5085,180.5258,11066.0
2017-01-17 13:25:00,208.12,208.12,208.07,208.09,6156.0,180.5432,180.5432,180.4998,180.5172,6156.0
2017-01-17 13:30:00,208.1,208.14,208.09,208.13,6650.0,180.5258,180.5605,180.5172,180.5519,6650.0
2017-01-17 13:35:00,208.12,208.14,208.1,208.11,8816.0,180.5432,180.5605,180.5258,180.5345,8816.0
2017-01-17 13:40:00,208.1,208.11,208.02,208.07,18277.0,180.5258,180.5345,180.4564,180.4998,18277.0
2017-01-17 13:45:00,208.06,208.1,208.04,208.06,26880.0,180.4911,180.5258,180.4738,180.4911,26880.0
2017-01-17 13:50:00,208.05,208.07,208.01,208.01,9036.0,180.4825,180.4998,180.4478,180.4478,9036.0
2017-01-17 13:55:00,208.0,208.05,208.0,208.04,11978.0,180.4391,180.4825,180.4391,180.4738,11978.0
2017-01-17 14:00:00,208.05,208.1,208.03,208.07,7138.0,180.4825,180.5258,180.4651,180.4998,7138.0
2017-01-17 14:05:00,208.06,208.1,208.01,208.07,8896.0,180.4911,180.5258,180.4478,180.4998,8896.0
2017-01-17 14:10:00,208.07,208.08,208.02,208.03,8387.0,180.4998,180.5085,180.4564,180.4651,8387.0
2017-01-17 14:15:00,208.01,208.02,207.9,207.9,15930.0,180.4478,180.4564,180.3523,180.3523,15930.0
2017-01-17 14:20:00,207.9,207.9,207.74,207.76,37626.0,180.3523,180.3523,180.2135,180.2309,37626.0
2017-01-17 14:25:00,207.74,207.74,207.65,207.67,16798.0,180.2135,180.2135,180.1355,180.1528,16798.0
2017-01-17 14:30:00,207.65,207.7,207.61,207.66,8903.0,180.1355,180.1788,180.1008,180.1441,8903.0
2017-01-17 14:35:00,207.65,207.65,207.42,207.51,18408.0,180.1355,180.1355,179.9359,180.014,18408.0
2017-01-17 14:40:00,207.51,207.59,207.43,207.59,33316.0,180.014,180.0834,179.9446,180.0834,33316.0
2017-01-17 14:45:00,207.59,207.63,207.54,207.55,11078.0,180.0834,180.1181,180.04,180.0487,11078.0
2017-01-17 14:50:00,207.56,207.58,207.38,207.45,13316.0,180.0574,180.0747,179.9012,179.962,13316.0
2017-01-17 14:55:00,207.46,207.52,207.41,207.51,25406.0,179.9706,180.0227,179.9273,180.014,25406.0
2017-01-17 15:00:00,207.53,207.53,207.33,207.42,17604.0,180.0314,180.0314,179.8579,179.9359,17604.0
2017-01-17 15:05:00,207.43,207.43,207.33,207.34,8489.0,179.9446,179.9446,179.8579,179.8665,8489.0
2017-01-17 15:10:00,207.35,207.49,207.35,207.45,16253.0,179.8752,179.9967,179.8752,179.962,16253.0
2017-01-17 15:15:00,207.44,207.52,207.42,207.51,12252.0,179.9533,180.0227,179.9359,180.014,12252.0
2017-01-17 15:20:00,207.48,207.56,207.46,207.5,14780.0,179.988,180.0574,179.9706,180.0053,14780.0
2017-01-17 15:25:00,207.49,207.54,207.44,207.46,18558.0,179.9967,180.04,179.9533,179.9706,18558.0
2017-01-17 15:30:00,207.47,207.64,207.46,207.61,19800.0,179.9793,180.1268,179.9706,180.1008,19800.0
2017-01-17 15:35:00,207.61,207.7,207.57,207.67,18334.0,180.1008,180.1788,180.0661,180.1528,18334.0
2017-01-17 15:40:00,207.66,207.67,207.6,207.65,41437.0,180.1441,180.1528,180.0921,180.1355,41437.0
2017-01-17 15:45:00,207.66,207.67,207.6,207.65,30418.0,180.1441,180.1528,180.0921,180.1355,30418.0
2017-01-17 15:50:00,207.65,207.71,207.63,207.67,16868.0,180.1355,180.1875,180.1181,180.1528,16868.0
2017-01-17 15:55:00,207.68,207.81,207.65,207.77,55569.0,180.1615,180.2743,180.1355,180.2396,55569.0
2017-01-18 09:30:00,208.01,208.02,207.58,207.64,98611.0,180.4478,180.4564,180.0747,180.1268,98611.0
2017-01-18 09:35:00,207.62,207.68,207.42,207.68,56556.0,180.1094,180.1615,179.9359,180.1615,56556.0
2017-01-18 09:40:00,207.69,207.86,207.67,207.81,36108.0,180.1702,180.3176,180.1528,180.2743,36108.0
2017-01-18 09:45:00,207.83,207.87,207.7,207.75,13775.0,180.2916,180.3263,180.1788,180.2222,13775.0
2017-01-18 09:50:00,207.77,207.83,207.65,207.76,8131.0,180.2396,180.2916,180.1355,180.2309,8131.0
2017-01-18 09:55:00,207.78,207.89,207.73,207.89,16050.0,180.2482,180.3437,180.2049,180.3437,16050.0
2017-01-18 10:00:00,207.89,207.98,207.86,207.95,13813.0,180.3437,180.4217,180.3176,180.3957,13813.0
2017-01-18 10:05:00,207.96,207.97,207.82,207.84,14729.0,180.4044,180.4131,180.2829,180.3003,14729.0
2017-01-18 10:10:00,207.84,207.98,207.82,207.93,24055.0,180.3003,180.4217,180.2829,180.3784,24055.0
2017-01-18 10:15:00,207.94,208.05,207.93,207.99,16728.0,180.387,180.4825,180.3784,180.4304,16728.0
2017-01-18 10:20:00,207.95,208.09,207.92,208.0,27233.0,180.3957,180.5172,180.3697,180.4391,27233.0
2017-01-18 10:25:00,208.0,208.02,207.86,207.93,23893.0,180.4391,180.4564,180.3176,180.3784,23893.0
2017-01-18 10:30:00,207.94,208.07,207.91,208.0,8127.0,180.387,180.4998,180.361,180.4391,8127.0
2017-01-18 10:35:00,208.01,208.02,207.95,207.97,8806.0,180.4478,180.4564,180.3957,180.4131,8806.0
2017-01-18 10:40:00,207.95,207.95,207.78,207.78,14162.0,180.3957,180.3957,180.2482,180.2482,14162.0
2017-01-18 10:45:00,207.75,207.82,207.72,207.8,13754.0,180.2222,180.2829,180.1962,180.2656,13754.0
2017-01-18 10:50:00,207.77,207.8,207.71,207.8,37612.0,180.2396,180.2656,180.1875,180.2656,37612.0
2017-01-18 10:55:00,207.8,207.93,207.75,207.91,7847.0,180.2656,180.3784,180.2222,180.361,7847.0
2017-01-18 11:00:00,207.91,207.98,207.88,207.94,16953.0,180.361,180.4217,180.335,180.387,16953.0
2017-01-18 11:05:00,207.93,208.02,207.91,207.94,49261.0,180.3784,180.4564,180.361,180.387,49261.0
2017-01-18 11:10:00,207.95,208.01,207.87,207.89,14181.0,180.3957,180.4478,180.3263,180.3437,14181.0
2017-01-18 11:15:00,207.9,207.92,207.85,207.86,12369.0,180.3523,180.3697,180.309,180.3176,12369.0
2017-01-18 11:20:00,207.87,207.98,207.85,207.95,8794.0,180.3263,180.4217,180.309,180.3957,8794.0
2017-01-18 11:25:00,207.96,208.03,207.95,208.0,18484.0,180.4044,180.4651,180.3957,180.4391,18484.0
2017-01-18 11:30:00,208.01,208.05,207.97,207.98,13362.0,180.4478,180.4825,180.4131,180.4217,13362.0
2017-01-18 11:35:00,207.99,208.0,207.93,207.93,11417.0,180.4304,180.4391,180.3784,180.3784,11417.0
2017-01-18 11:40:00,207.94,208.0,207.93,207.95,9690.0,180.387,180.4391,180.3784,180.3957,9690.0
2017-01-18 11:45:00,207.95,208.0,207.91,207.99,12474.0,180.3957,180.4391,180.361,180.4304,12474.0
2017-01-18 11:50:00,208.0,208.0,207.94,207.99,6493.0,180.4391,180.4391,180.387,180.4304,6493.0
2017-01-18 11:55:00,208.0,208.02,207.69,207.74,12354.0,180.4391,180.4564,180.1702,180.2135,12354.0
2017-01-18 12:00:00,207.71,207.89,207.7,207.86,11009.0,180.1875,180.3437,180.1788,180.3176,11009.0
2017-01-18 12:05:00,207.84,207.88,207.83,207.87,38169.0,180.3003,180.335,180.2916,180.3263,38169.0
2017-01-18 12:10:00,207.88,207.97,207.87,207.87,12957.0,180.335,180.4131,180.3263,180.3263,12957.0
2017-01-18 12:15:00,207.88,207.88,207.81,207.82,10076.0,180.335,180.335,180.2743,180.2829,10076.0
2017-01-18 12:20:00,207.81,207.89,207.77,207.79,6654.0,180.2743,180.3437,180.2396,180.2569,6654.0
2017-01-18 12:25:00,207.77,207.8,207.75,207.78,6312.0,180.2396,180.2656,180.2222,180.2482,6312.0
2017-01-18 12:30:00,207.77,207.84,207.75,207.82,9722.0,180.2396,180.3003,180.2222,180.2829,9722.0
2017-01-18 12:35:00,207.82,207.89,207.81,207.82,10768.0,180.2829,180.3437,180.2743,180.2829,10768.0
2017-01-18 12:40:00,207.81,207.86,207.79,207.82,11438.0,180.2743,180.3176,180.2569,180.2829,11438.0
2017-01-18 12:45:00,207.82,207.87,207.8,207.82,9811.0,180.2829,180.3263,180.2656,180.2829,9811.0
2017-01-18 12:50:00,207.8,207.81,207.72,207.73,6320.0,180.2656,180.2743,180.1962,180.2049,6320.0
2017-01-18 12:55:00,207.74,207.79,207.68,207.7,24193.0,180.2135,180.2569,180.1615,180.1788,24193.0
2017-01-18 13:00:00,207.69,207.77,207.68,207.75,7986.0,180.1702,180.2396,180.1615,180.2222,7986.0
2017-01-18 13:05:00,207.73,207.9,207.72,207.85,13587.0,180.2049,180.3523,180.1962,180.309,13587.0
2017-01-18 13:10:00,207.85,207.85,207.73,207.74,11976.0,180.309,180.309,180.2049,180.2135,11976.0
2017-01-18 13:15:00,207.74,207.8,207.72,207.77,13235.0,180.2135,180.2656,180.1962,180.2396,13235.0
2017-01-18 13:20:00,207.76,207.77,207.69,207.69,9364.0,180.2309,180.2396,180.1702,180.1702,9364.0
2017-01-18 13:25:00,207.68,207.76,207.68,207.72,10762.0,180.1615,180.2309,180.1615,180.1962,10762.0
2017-01-18 13:30:00,207.74,207.82,207.74,207.77,95354.0,180.2135,180.2829,180.2135,180.2396,95354.0
2017-01-18 13:35:00,207.77,207.89,207.76,207.85,9570.0,180.2396,180.3437,180.2309,180.309,9570.0
2017-01-18 13:40:00,207.84,207.89,207.81,207.84,8143.0,180.3003,180.3437,180.2743,180.3003,8143.0
2017-01-18 13:45:00,207.84,207.84,207.75,207.79,21762.0,180.3003,180.3003,180.2222,180.2569,21762.0
2017-01-18 13:50:00,207.78,207.81,207.76,207.8,9176.0,180.2482,180.2743,180.2309,180.2656,9176.0
2017-01-18 13:55:00,207.78,207.81,207.76,207.78,7004.0,180.2482,180.2743,180.2309,180.2482,7004.0
2017-01-18 14:00:00,207.78,207.88,207.76,207.81,9679.0,180.2482,180.335,180.2309,180.2743,9679.0
2017-01-18 14:05:00,207.79,207.92,207.77,207.9,11641.0,180.2569,180.3697,180.2396,180.3523,11641.0
2017-01-18 14:10:00,207.9,207.9,207.81,207.86,9783.0,180.3523,180.3523,180.2743,180.3176,9783.0
2017-01-18 14:15:00,207.86,207.98,207.84,207.97,18925.0,180.3176,180.4217,180.3003,180.4131,18925.0
2017-01-18 14:20:00,207.97,208.0,207.9,207.94,6299.0,180.4131,180.4391,180.3523,180.387,6299.0
2017-01-18 14:25:00,207.95,207.95,207.9,207.93,8711.0,180.3957,180.3957,180.3523,180.3784,8711.0
2017-01-18 14:30:00,207.94,207.94,207.87,207.89,17535.0,180.387,180.387,180.3263,180.3437,17535.0
2017-01-18 14:35:00,207.87,207.89,207.85,207.89,12563.0,180.3263,180.3437,180.309,180.3437,12563.0
2017-01-18 14:40:00,207.89,207.91,207.85,207.85,6640.0,180.3437,180.361,180.309,180.309,6640.0
2017-01-18 14:45:00,207.84,207.86,207.77,207.79,14299.0,180.3003,180.3176,180.2396,180.2569,14299.0
2017-01-18 14:50:00,207.78,207.9,207.78,207.9,12059.0,180.2482,180.3523,180.2482,180.3523,12059.0
2017-01-18 14:55:00,207.92,207.95,207.89,207.94,13489.0,180.3697,180.3957,180.3437,180.387,13489.0
2017-01-18 15:00:00,207.95,207.96,207.86,207.92,10401.0,180.3957,180.4044,180.3176,180.3697,10401.0
2017-01-18 15:05:00,207.91,207.93,207.87,207.88,11942.0,180.361,180.3784,180.3263,180.335,11942.0
2017-01-18 15:10:00,207.89,207.95,207.87,207.94,8523.0,180.3437,180.3957,180.3263,180.387,8523.0
2017-01-18 15:15:00,207.94,208.03,207.94,208.02,21322.0,180.387,180.4651,180.387,180.4564,21322.0
2017-01-18 15:20:00,208.02,208.04,207.94,207.97,26929.0,180.4564,180.4738,180.387,180.4131,26929.0
2017-01-18 15:25:00,207.96,207.97,207.9,207.95,27638.0,180.4044,180.4131,180.3523,180.3957,27638.0
2017-01-18 15:30:00,207.96,207.98,207.9,207.94,27475.0,180.4044,180.4217,180.3523,180.387,27475.0
2017-01-18 15:35:00,207.94,208.1,207.92,208.09,18582.0,180.387,180.5258,180.3697,180.5172,18582.0
2017-01-18 15:40:00,208.09,208.13,208.05,208.09,30116.0,180.5172,180.5519,180.4825,180.5172,30116.0
2017-01-18 15:45:00,208.11,208.2,208.11,208.11,20246.0,180.5345,180.6126,180.5345,180.5345,20246.0
2017-01-18 15:50:00,208.13,208.19,208.12,208.14,27910.0,180.5519,180.6039,180.5432,180.5605,27910.0
2017-01-18 15:55:00,208.15,208.22,208.13,208.16,90637.0,180.5692,180.6299,180.5519,180.5779,90637.0
2017-01-19 09:30:00,208.27,208.38,208.26,208.34,54408.0,180.6733,180.7687,180.6646,180.734,54408.0
2017-01-19 09:35:00,208.37,208.43,208.28,208.28,24899.0,180.7601,180.8121,180.682,180.682,24899.0
2017-01-19 09:40:00,208.29,208.33,208.14,208.22,11285.0,180.6907,180.7254,180.5605,180.6299,11285.0
2017-01-19 09:45:00,208.21,208.31,208.15,208.19,17932.0,180.6213,180.708,180.5692,180.6039,17932.0
2017-01-19 09:50:00,208.21,208.24,208.16,208.16,4375.0,180.6213,180.6473,180.5779,180.5779,4375.0
2017-01-19 09:55:00,208.16,208.27,208.11,208.21,8590.0,180.5779,180.6733,180.5345,180.6213,8590.0
2017-01-19 10:00:00,208.19,208.21,208.07,208.14,13934.0,180.6039,180.6213,180.4998,180.5605,13934.0
2017-01-19 10:05:00,208.08,208.1,207.91,207.91,7713.0,180.5085,180.5258,180.361,180.361,7713.0
2017-01-19 10:10:00,207.91,208.01,207.88,208.01,4191.0,180.361,180.4478,180.335,180.4478,4191.0
2017-01-19 10:15:00,207.99,207.99,207.79,207.9,13863.0,180.4304,180.4304,180.2569,180.3523,13863.0
2017-01-19 10:20:00,207.88,207.94,207.87,207.94,9782.0,180.335,180.387,180.3263,180.387,9782.0
2017-01-19 10:25:00,207.92,208.04,207.88,208.01,12614.0,180.3697,180.4738,180.335,180.4478,12614.0
2017-01-19 10:30:00,208.0,208.03,207.93,207.93,11158.0,180.4391,180.4651,180.3784,180.3784,11158.0
2017-01-19 10:35:00,207.92,207.99,207.9,207.99,4476.0,180.3697,180.4304,180.3523,180.4304,4476.0
2017-01-19 10:40:00,208.01,208.01,207.96,207.98,13592.0,180.4478,180.4478,180.4044,180.4217,13592.0
2017-01-19 10:45:00,208.0,208.0,207.85,207.94,15528.0,180.4391,180.4391,180.309,180.387,15528.0
2017-01-19 10:50:00,207.96,207.96,207.87,207.88,6038.0,180.4044,180.4044,180.3263,180.335,6038.0
2017-01-19 10:55:00,207.88,207.9,207.84,207.89,15200.0,180.335,180.3523,180.3003,180.3437,15200.0
2017-01-19 11:00:00,207.85,207.87,207.55,207.59,22482.0,180.309,180.3263,180.0487,180.0834,22482.0
2017-01-19 11:05:00,207.62,207.74,207.61,207.7,15864.0,180.1094,180.2135,180.1008,180.1788,15864.0
2017-01-19 11:10:00,207.71,207.77,207.63,207.74,8503.0,180.1875,180.2396,180.1181,180.2135,8503.0
2017-01-19 11:15:00,207.76,207.88,207.75,207.88,7574.0,180.2309,180.335,180.2222,180.335,7574.0
2017-01-19 11:20:00,207.9,207.99,207.89,207.95,14911.0,180.3523,180.4304,180.3437,180.3957,14911.0
2017-01-19 11:25:00,207.9,207.94,207.89,207.91,7344.0,180.3523,180.387,180.3437,180.361,7344.0
2017-01-19 11:30:00,207.88,207.94,207.88,207.92,4652.0,180.335,180.387,180.335,180.3697,4652.0
2017-01-19 11:35:00,207.91,207.91,207.81,207.87,10427.0,180.361,180.361,180.2743,180.3263,10427.0
2017-01-19 11:40:00,207.86,208.01,207.83,207.98,14913.0,180.3176,180.4478,180.2916,180.4217,14913.0
2017-01-19 11:45:00,207.97,208.01,207.94,207.94,5436.0,180.4131,180.4478,180.387,180.387,5436.0
2017-01-19 11:50:00,207.93,207.94,207.85,207.85,7715.0,180.3784,180.387,180.309,180.309,7715.0
2017-01-19 11:55:00,207.89,207.91,207.83,207.88,12831.0,180.3437,180.361,180.2916,180.335,12831.0
2017-01-19 12:00:00,207.89,207.92,207.81,207.89,10972.0,180.3437,180.3697,180.2743,180.3437,10972.0
2017-01-19 12:05:00,207.89,207.89,207.82,207.84,4197.0,180.3437,180.3437,180.2829,180.3003,4197.0
2017-01-19 12:10:00,207.85,207.91,207.85,207.89,15373.0,180.309,180.361,180.309,180.3437,15373.0
2017-01-19 12:15:00,207.88,207.91,207.83,207.85,4075.0,180.335,180.361,180.2916,180.309,4075.0
2017-01-19 12:20:00,207.84,207.86,207.75,207.75,9766.0,180.3003,180.3176,180.2222,180.2222,9766.0
2017-01-19 12:25:00,207.77,207.82,207.77,207.82,11528.0,180.2396,180.2829,180.2396,180.2829,11528.0
2017-01-19 12:30:00,207.84,207.86,207.8,207.82,8358.0,180.3003,180.3176,180.2656,180.2829,8358.0
2017-01-19 12:35:00,207.82,207.82,207.75,207.78,3085.0,180.2829,180.2829,180.2222,180.2482,3085.0
2017-01-19 12:40:00,207.8,207.82,207.71,207.75,26779.0,180.2656,180.2829,180.1875,180.2222,26779.0
2017-01-19 12:45:00,207.76,207.76,207.69,207.73,11653.0,180.2309,180.2309,180.1702,180.2049,11653.0
2017-01-19 12:50:00,207.74,207.82,207.7,207.78,21457.0,180.2135,180.2829,180.1788,180.2482,21457.0
2017-01-19 12:55:00,207.78,207.85,207.78,207.84,13717.0,180.2482,180.309,180.2482,180.3003,13717.0
2017-01-19 13:00:00,207.8,207.86,207.79,207.86,5683.0,180.2656,180.3176,180.2569,180.3176,5683.0
2017-01-19 13:05:00,207.85,207.85,207.71,207.79,13138.0,180.309,180.309,180.1875,180.2569,13138.0
2017-01-19 13:10:00,207.84,207.87,207.7,207.75,14573.0,180.3003,180.3263,180.1788,180.2222,14573.0
2017-01-19 13:15:00,207.77,207.79,207.71,207.74,7951.0,180.2396,180.2569,180.1875,180.2135,7951.0
2017-01-19 13:20:00,207.73,207.8,207.64,207.69,20146.0,180.2049,180.2656,180.1268,180.1702,20146.0
2017-01-19 13:25:00,207.66,207.73,207.62,207.62,10938.0,180.1441,180.2049,180.1094,180.1094,10938.0
2017-01-19 13:30:00,207.62,207.72,207.62,207.72,6563.0,180.1094,180.1962,180.1094,180.1962,6563.0
2017-01-19 13:35:00,207.75,207.79,207.71,207.77,5683.0,180.2222,180.2569,180.1875,180.2396,5683.0
2017-01-19 13:40:00,207.75,207.76,207.69,207.71,13241.0,180.2222,180.2309,180.1702,180.1875,13241.0
2017-01-19 13:45:00,207.7,207.77,207.68,207.69,12586.0,180.1788,180.2396,180.1615,180.1702,12586.0
2017-01-19 13:50:00,207.68,207.7,207.58,207.62,12157.0,180.1615,180.1788,180.0747,180.1094,12157.0
2017-01-19 13:55:00,207.61,207.65,207.59,207.59,11263.0,180.1008,180.1355,180.0834,180.0834,11263.0
2017-01-19 14:00:00,207.61,207.66,207.55,207.65,9812.0,180.1008,180.1441,180.0487,180.1355,9812.0
2017-01-19 14:05:00,207.65,207.65,207.16,207.21,39750.0,180.1355,180.1355,179.7104,179.7538,39750.0
2017-01-19 14:10:00,207.23,207.29,207.12,207.12,23162.0,179.7711,179.8232,179.6757,179.6757,23162.0
2017-01-19 14:15:00,207.11,207.16,207.05,207.05,25855.0,179.667,179.7104,179.615,179.615,25855.0
2017-01-19 14:20:00,207.05,207.3,206.97,207.29,25477.0,179.615,179.8318,179.5456,179.8232,25477.0
2017-01-19 14:25:00,207.28,207.32,207.23,207.32,17421.0,179.8145,179.8492,179.7711,179.8492,17421.0
2017-01-19 14:30:00,207.31,207.34,207.26,207.32,11317.0,179.8405,179.8665,179.7971,179.8492,11317.0
2017-01-19 14:35:00,207.28,207.29,207.21,207.25,11190.0,179.8145,179.8232,179.7538,179.7885,11190.0
2017-01-19 14:40:00,207.26,207.38,207.22,207.37,10672.0,179.7971,179.9012,179.7624,179.8926,10672.0
2017-01-19 14:45:00,207.37,207.42,207.3,207.32,29587.0,179.8926,179.9359,179.8318,179.8492,29587.0
2017-01-19 14:50:00,207.3,207.41,207.28,207.34,10456.0,179.8318,179.9273,179.8145,179.8665,10456.0
2017-01-19 14:55:00,207.35,207.37,207.27,207.27,8894.0,179.8752,179.8926,179.8058,179.8058,8894.0
2017-01-19 15:00:00,207.28,207.3,207.2,207.25,27021.0,179.8145,179.8318,179.7451,179.7885,27021.0
2017-01-19 15:05:00,207.26,207.33,207.16,207.22,15575.0,179.7971,179.8579,179.7104,179.7624,15575.0
2017-01-19 15:10:00,207.22,207.26,207.21,207.26,17204.0,179.7624,179.7971,179.7538,179.7971,17204.0
2017-01-19 15:15:00,207.26,207.54,207.25,207.48,38273.0,179.7971,180.04,179.7885,179.988,38273.0
2017-01-19 15:20:00,207.47,207.52,207.45,207.5,18840.0,179.9793,180.0227,179.962,180.0053,18840.0
2017-01-19 15:25:00,207.53,207.56,207.47,207.48,47002.0,180.0314,180.0574,179.9793,179.988,47002.0
2017-01-19 15:30:00,207.49,207.5,207.35,207.38,119641.0,179.9967,180.0053,179.8752,179.9012,119641.0
2017-01-19 15:35:00,207.36,207.44,207.32,207.42,16766.0,179.8839,179.9533,179.8492,179.9359,16766.0
2017-01-19 15:40:00,207.41,207.45,207.33,207.34,22697.0,179.9273,179.962,179.8579,179.8665,22697.0
2017-01-19 15:45:00,207.34,207.41,207.29,207.39,23571.0,179.8665,179.9273,179.8232,179.9099,23571.0
2017-01-19 15:50:00,207.39,207.49,207.39,207.49,13651.0,179.9099,179.9967,179.9099,179.9967,13651.0
2017-01-19 15:55:00,207.51,207.59,207.4,207.46,93811.0,180.014,180.0834,179.9186,179.9706,93811.0
2017-01-20 09:30:00,208.14,208.43,208.12,208.42,71309.0,180.5605,180.8121,180.5432,180.8034,71309.0
2017-01-20 09:35:00,208.43,208.7,208.43,208.58,26951.0,180.8121,181.0463,180.8121,180.9422,26951.0
2017-01-20 09:40:00,208.64,208.67,208.45,208.45,26129.0,180.9943,181.0203,180.8294,180.8294,26129.0
2017-01-20 09:45:00,208.45,208.5,208.38,208.48,36759.0,180.8294,180.8728,180.7687,180.8555,36759.0
2017-01-20 09:50:00,208.48,208.52,208.42,208.48,27380.0,180.8555,180.8902,180.8034,180.8555,27380.0
2017-01-20 09:55:00,208.46,208.59,208.45,208.54,16590.0,180.8381,180.9509,180.8294,180.9075,16590.0
2017-01-20 10:00:00,208.53,208.56,208.44,208.48,11294.0,180.8988,180.9249,180.8208,180.8555,11294.0
2017-01-20 10:05:00,208.49,208.52,208.43,208.46,15174.0,180.8641,180.8902,180.8121,180.8381,15174.0
2017-01-20 10:10:00,208.47,208.57,208.43,208.43,12460.0,180.8468,180.9335,180.8121,180.8121,12460.0
2017-01-20 10:15:00,208.46,208.49,208.4,208.47,13310.0,180.8381,180.8641,180.7861,180.8468,13310.0
2017-01-20 10:20:00,208.48,208.51,208.29,208.32,11415.0,180.8555,180.8815,180.6907,180.7167,11415.0
2017-01-20 10:25:00,208.31,208.36,208.24,208.31,12066.0,180.708,180.7514,180.6473,180.708,12066.0
2017-01-20 10:30:00,208.34,208.39,208.32,208.33,4224.0,180.734,180.7774,180.7167,180.7254,4224.0
2017-01-20 10:35:00,208.36,208.43,208.36,208.37,13215.0,180.7514,180.8121,180.7514,180.7601,13215.0
2017-01-20 10:40:00,208.35,208.41,208.31,208.33,8151.0,180.7427,180.7948,180.708,180.7254,8151.0
2017-01-20 10:45:00,208.32,208.35,208.3,208.31,19346.0,180.7167,180.7427,180.6993,180.708,19346.0
2017-01-20 10:50:00,208.29,208.39,208.28,208.38,7789.0,180.6907,180.7774,180.682,180.7687,7789.0
2017-01-20 10:55:00,208.36,208.42,208.36,208.38,45502.0,180.7514,180.8034,180.7514,180.7687,45502.0
2017-01-20 11:00:00,208.4,208.46,208.4,208.45,14083.0,180.7861,180.8381,180.7861,180.8294,14083.0
2017-01-20 11:05:00,208.45,208.48,208.42,208.48,12121.0,180.8294,180.8555,180.8034,180.8555,12121.0
2017-01-20 11:10:00,208.48,208.5,208.4,208.44,10937.0,180.8555,180.8728,180.7861,180.8208,10937.0
2017-01-20 11:15:00,208.46,208.48,208.41,208.44,3601.0,180.8381,180.8555,180.7948,180.8208,3601.0
2017-01-20 11:20:00,208.46,208.51,208.39,208.4,39130.0,180.8381,180.8815,180.7774,180.7861,39130.0
2017-01-20 11:25:00,208.41,208.41,208.27,208.27,4064.0,180.7948,180.7948,180.6733,180.6733,4064.0
2017-01-20 11:30:00,208.34,208.34,208.27,208.33,6254.0,180.734,180.734,180.6733,180.7254,6254.0
2017-01-20 11:35:00,208.36,208.37,208.32,208.36,6720.0,180.7514,180.7601,180.7167,180.7514,6720.0
2017-01-20 11:40:00,208.38,208.43,208.34,208.43,9113.0,180.7687,180.8121,180.734,180.8121,9113.0
2017-01-20 11:45:00,208.42,208.44,208.34,208.35,4674.0,180.8034,180.8208,180.734,180.7427,4674.0
2017-01-20 11:50:00,208.33,208.39,208.32,208.39,9382.0,180.7254,180.7774,180.7167,180.7774,9382.0
2017-01-20 11:55:00,208.37,208.42,208.35,208.39,4825.0,180.7601,180.8034,180.7427,180.7774,4825.0
2017-01-20 12:00:00,208.41,208.43,208.29,208.29,20690.0,180.7948,180.8121,180.6907,180.6907,20690.0
2017-01-20 12:05:00,208.23,208.23,207.8,208.13,86645.0,180.6386,180.6386,180.2656,180.5519,86645.0
2017-01-20 12:10:00,208.1,208.11,207.84,207.89,46498.0,180.5258,180.5345,180.3003,180.3437,46498.0
2017-01-20 12:15:00,207.87,208.27,207.77,208.23,26619.0,180.3263,180.6733,180.2396,180.6386,26619.0
2017-01-20 12:20:00,208.15,208.25,208.03,208.05,26706.0,180.5692,180.656,180.4651,180.4825,26706.0
2017-01-20 12:25:00,208.05,208.1,207.8,207.85,32981.0,180.4825,180.5258,180.2656,180.309,32981.0
2017-01-20 12:30:00,207.91,207.91,207.56,207.78,220454.0,180.361,180.361,180.0574,180.2482,220454.0
2017-01-20 12:35:00,207.7,207.76,207.58,207.71,31638.0,180.1788,180.2309,180.0747,180.1875,31638.0
2017-01-20 12:40:00,207.75,207.95,207.72,207.87,9897.0,180.2222,180.3957,180.1962,180.3263,9897.0
2017-01-20 12:45:00,207.94,207.95,207.8,207.84,13751.0,180.387,180.3957,180.2656,180.3003,13751.0
2017-01-20 12:50:00,207.82,207.92,207.66,207.73,37848.0,180.2829,180.3697,180.1441,180.2049,37848.0
2017-01-20 12:55:00,207.73,207.82,207.56,207.82,12571.0,180.2049,180.2829,180.0574,180.2829,12571.0
2017-01-20 13:00:00,207.76,207.82,207.73,207.81,6182.0,180.2309,180.2829,180.2049,180.2743,6182.0
2017-01-20 13:05:00,207.8,207.96,207.79,207.96,8574.0,180.2656,180.4044,180.2569,180.4044,8574.0
2017-01-20 13:10:00,207.97,208.0,207.92,207.96,6107.0,180.4131,180.4391,180.3697,180.4044,6107.0
2017-01-20 13:15:00,207.99,208.07,207.92,208.02,11798.0,180.4304,180.4998,180.3697,180.4564,11798.0
2017-01-20 13:20:00,208.05,208.13,208.04,208.07,49462.0,180.4825,180.5519,180.4738,180.4998,49462.0
2017-01-20 13:25:00,208.06,208.07,208.02,208.07,4354.0,180.4911,180.4998,180.4564,180.4998,4354.0
2017-01-20 13:30:00,208.07,208.08,207.99,208.0,3250.0,180.4998,180.5085,180.4304,180.4391,3250.0
2017-01-20 13:35:00,207.99,208.01,207.95,207.95,4659.0,180.4304,180.4478,180.3957,180.3957,4659.0
2017-01-20 13:40:00,207.99,208.04,207.97,208.03,8416.0,180.4304,180.4738,180.4131,180.4651,8416.0
2017-01-20 13:45:00,208.0,208.04,207.88,207.94,13751.0,180.4391,180.4738,180.335,180.387,13751.0
2017-01-20 13:50:00,207.89,207.9,207.8,207.86,56004.0,180.3437,180.3523,180.2656,180.3176,56004.0
2017-01-20 13:55:00,207.86,207.91,207.86,207.88,9965.0,180.3176,180.361,180.3176,180.335,9965.0
2017-01-20 14:00:00,207.89,207.89,207.83,207.87,2018.0,180.3437,180.3437,180.2916,180.3263,2018.0
2017-01-20 14:05:00,207.9,207.94,207.89,207.94,40702.0,180.3523,180.387,180.3437,180.387,40702.0
2017-01-20 14:10:00,207.91,207.95,207.88,207.89,7040.0,180.361,180.3957,180.335,180.3437,7040.0
2017-01-20 14:15:00,207.84,207.91,207.81,207.86,8326.0,180.3003,180.361,180.2743,180.3176,8326.0
2017-01-20 14:20:00,207.83,207.83,207.59,207.6,25902.0,180.2916,180.2916,180.0834,180.0921,25902.0
2017-01-20 14:25:00,207.65,207.74,207.63,207.73,18059.0,180.1355,180.2135,180.1181,180.2049,18059.0
2017-01-20 14:30:00,207.72,207.86,207.72,207.78,7921.0,180.1962,180.3176,180.1962,180.2482,7921.0
2017-01-20 14:35:00,207.78,207.78,207.63,207.69,7480.0,180.2482,180.2482,180.1181,180.1702,7480.0
2017-01-20 14:40:00,207.67,207.86,207.63,207.84,22628.0,180.1528,180.3176,180.1181,180.3003,22628.0
2017-01-20 14:45:00,207.85,207.86,207.74,207.76,3638.0,180.309,180.3176,180.2135,180.2309,3638.0
2017-01-20 14:50:00,207.76,207.83,207.76,207.83,2855.0,180.2309,180.2916,180.2309,180.2916,2855.0
2017-01-20 14:55:00,207.85,207.85,207.78,207.78,4961.0,180.309,180.309,180.2482,180.2482,4961.0
2017-01-20 15:00:00,207.82,207.94,207.8,207.94,9329.0,180.2829,180.387,180.2656,180.387,9329.0
2017-01-20 15:05:00,207.93,208.05,207.88,208.05,17724.0,180.3784,180.4825,180.335,180.4825,17724.0
2017-01-20 15:10:00,208.05,208.13,207.99,208.04,12503.0,180.4825,180.5519,180.4304,180.4738,12503.0
2017-01-20 15:15:00,208.02,208.02,207.88,207.94,15884.0,180.4564,180.4564,180.335,180.387,15884.0
2017-01-20 15:20:00,207.91,207.91,207.78,207.79,7178.0,180.361,180.361,180.2482,180.2569,7178.0
2017-01-20 15:25:00,207.8,207.85,207.69,207.71,7603.0,180.2656,180.309,180.1702,180.1875,7603.0
2017-01-20 15:30:00,207.71,207.8,207.64,207.8,13779.0,180.1875,180.2656,180.1268,180.2656,13779.0
2017-01-20 15:35:00,207.8,207.93,207.77,207.91,42934.0,180.2656,180.3784,180.2396,180.361,42934.0
2017-01-20 15:40:00,207.93,207.94,207.88,207.9,14169.0,180.3784,180.387,180.335,180.3523,14169.0
2017-01-20 15:45:00,207.89,208.0,207.87,207.97,30477.0,180.3437,180.4391,180.3263,180.4131,30477.0
2017-01-20 15:50:00,208.0,208.06,207.93,207.97,27368.0,180.4391,180.4911,180.3784,180.4131,27368.0
2017-01-20 15:55:00,208.0,208.17,208.0,208.14,80771.0,180.4391,180.5866,180.4391,180.5605,80771.0
2017-01-23 09:30:00,207.84,207.96,207.69,207.91,98373.0,180.3003,180.4044,180.1702,180.361,98373.0
2017-01-23 09:35:00,207.98,208.16,207.98,208.16,24686.0,180.4217,180.5779,180.4217,180.5779,24686.0
2017-01-23 09:40:00,208.15,208.21,207.98,208.06,28744.0,180.5692,180.6213,180.4217,180.4911,28744.0
2017-01-23 09:45:00,208.03,208.12,208.01,208.1,11335.0,180.4651,180.5432,180.4478,180.5258,11335.0
2017-01-23 09:50:00,208.1,208.1,207.85,207.89,23227.0,180.5258,180.5258,180.309,180.3437,23227.0
2017-01-23 09:55:00,207.85,207.89,207.83,207.85,2733.0,180.309,180.3437,180.2916,180.309,2733.0
2017-01-23 10:00:00,207.85,207.93,207.83,207.85,11981.0,180.309,180.3784,180.2916,180.309,11981.0
2017-01-23 10:05:00,207.84,207.93,207.75,207.81,20833.0,180.3003,180.3784,180.2222,180.2743,20833.0
2017-01-23 10:10:00,207.78,207.79,207.67,207.71,9986.0,180.2482,180.2569,180.1528,180.1875,9986.0
2017-01-23 10:15:00,207.69,207.7,207.5,207.52,13921.0,180.1702,180.1788,180.0053,180.0227,13921.0
2017-01-23 10:20:00,207.5,207.61,207.48,207.59,26068.0,180.0053,180.1008,179.988,180.0834,26068.0
2017-01-23 10:25:00,207.58,207.6,207.4,207.4,46357.0,180.0747,180.0921,179.9186,179.9186,46357.0
2017-01-23 10:30:00,207.4,207.42,207.1,207.18,78071.0,179.9186,179.9359,179.6583,179.7277,78071.0
2017-01-23 10:35:00,207.18,207.27,207.16,207.25,62744.0,179.7277,179.8058,179.7104,179.7885,62744.0
2017-01-23 10:40:00,207.25,207.34,207.24,207.27,55935.0,179.7885,179.8665,179.7798,179.8058,55935.0
2017-01-23 10:45:00,207.26,207.32,207.24,207.29,56872.0,179.7971,179.8492,179.7798,179.8232,56872.0
2017-01-23 10:50:00,207.29,207.32,207.2,207.21,71572.0,179.8232,179.8492,179.7451,179.7538,71572.0
2017-01-23 10:55:00,207.21,207.29,207.21,207.26,62190.0,179.7538,179.8232,179.7538,179.7971,62190.0
2017-01-23 11:00:00,207.26,207.34,207.26,207.29,58546.0,179.7971,179.8665,179.7971,179.8232,58546.0
2017-01-23 11:05:00,207.29,207.41,207.29,207.36,61307.0,179.8232,179.9273,179.8232,179.8839,61307.0
2017-01-23 11:10:00,207.38,207.42,207.18,207.18,52626.0,179.9012,179.9359,179.7277,179.7277,52626.0
2017-01-23 11:15:00,207.16,207.26,207.15,207.23,63361.0,179.7104,179.7971,179.7017,179.7711,63361.0
2017-01-23 11:20:00,207.22,207.27,207.08,207.08,87931.0,179.7624,179.8058,179.641,179.641,87931.0
2017-01-23 11:25:00,207.06,207.24,207.06,207.24,61277.0,179.6236,179.7798,179.6236,179.7798,61277.0
2017-01-23 11:30:00,207.25,207.33,207.23,207.24,19175.0,179.7885,179.8579,179.7711,179.7798,19175.0
2017-01-23 11:35:00,207.31,207.31,207.11,207.12,12676.0,179.8405,179.8405,179.667,179.6757,12676.0
2017-01-23 11:40:00,207.15,207.17,207.1,207.14,17793.0,179.7017,179.7191,179.6583,179.693,17793.0
2017-01-23 11:45:00,207.13,207.13,206.83,206.9,53759.0,179.6844,179.6844,179.4241,179.4848,53759.0
2017-01-23 11:50:00,206.89,206.95,206.83,206.88,32114.0,179.4762,179.5282,179.4241,179.4675,32114.0
2017-01-23 11:55:00,206.89,207.04,206.88,207.04,21867.0,179.4762,179.6063,179.4675,179.6063,21867.0
2017-01-23 12:00:00,207.06,207.06,206.97,207.0,28048.0,179.6236,179.6236,179.5456,179.5716,28048.0
2017-01-23 12:05:00,207.03,207.03,206.91,206.92,25141.0,179.5976,179.5976,179.4935,179.5022,25141.0
2017-01-23 12:10:00,206.94,206.97,206.9,206.92,23625.0,179.5195,179.5456,179.4848,179.5022,23625.0
2017-01-23 12:15:00,206.93,207.11,206.88,207.1,30840.0,179.5109,179.667,179.4675,179.6583,30840.0
2017-01-23 12:20:00,207.09,207.15,207.03,207.13,18549.0,179.6497,179.7017,179.5976,179.6844,18549.0
2017-01-23 12:25:00,207.14,207.18,207.1,207.16,21922.0,179.693,179.7277,179.6583,179.7104,21922.0
2017-01-23 12:30:00,207.15,207.25,207.15,207.25,8538.0,179.7017,179.7885,179.7017,179.7885,8538.0
2017-01-23 12:35:00,207.24,207.26,207.21,207.21,4686.0,179.7798,179.7971,179.7538,179.7538,4686.0
2017-01-23 12:40:00,207.21,207.31,207.21,207.28,15099.0,179.7538,179.8405,179.7538,179.8145,15099.0
2017-01-23 12:45:00,207.28,207.29,207.16,207.16,10480.0,179.8145,179.8232,179.7104,179.7104,10480.0
2017-01-23 12:50:00,207.18,207.21,207.17,207.2,5487.0,179.7277,179.7538,179.7191,179.7451,5487.0
2017-01-23 12:55:00,207.23,207.25,207.22,207.24,5767.0,179.7711,179.7885,179.7624,179.7798,5767.0
2017-01-23 13:00:00,207.24,207.27,207.24,207.26,902.0,179.7798,179.8058,179.7798,179.7971,902.0
2017-01-23 13:05:00,207.31,207.36,207.28,207.31,23811.0,179.8405,179.8839,179.8145,179.8405,23811.0
2017-01-23 13:10:00,207.31,207.31,207.22,207.24,3873.0,179.8405,179.8405,179.7624,179.7798,3873.0
2017-01-23 13:15:00,207.23,207.27,207.22,207.27,5053.0,179.7711,179.8058,179.7624,179.8058,5053.0
2017-01-23 13:20:00,207.27,207.4,207.27,207.34,10959.0,179.8058,179.9186,179.8058,179.8665,10959.0
2017-01-23 13:25:00,207.3,207.31,207.24,207.24,18455.0,179.8318,179.8405,179.7798,179.7798,18455.0
2017-01-23 13:30:00,207.27,207.42,207.24,207.38,6414.0,179.8058,179.9359,179.7798,179.9012,6414.0
2017-01-23 13:35:00,207.4,207.67,207.4,207.66,35199.0,179.9186,180.1528,179.9186,180.1441,35199.0
2017-01-23 13:40:00,207.69,207.7,207.54,207.55,37331.0,180.1702,180.1788,180.04,180.0487,37331.0
2017-01-23 13:45:00,207.55,207.58,207.5,207.52,3608.0,180.0487,180.0747,180.0053,180.0227,3608.0
2017-01-23 13:50:00,207.52,207.52,207.36,207.37,19192.0,180.0227,180.0227,179.8839,179.8926,19192.0
2017-01-23 13:55:00,207.39,207.41,207.35,207.36,9501.0,179.9099,179.9273,179.8752,179.8839,9501.0
2017-01-23 14:00:00,207.38,207.45,207.36,207.4,6689.0,179.9012,179.962,179.8839,179.9186,6689.0
2017-01-23 14:05:00,207.33,207.37,207.29,207.29,13372.0,179.8579,179.8926,179.8232,179.8232,13372.0
2017-01-23 14:10:00,207.3,207.31,207.22,207.26,12555.0,179.8318,179.8405,179.7624,179.7971,12555.0
2017-01-23 14:15:00,207.29,207.29,207.21,207.24,16937.0,179.8232,179.8232,179.7538,179.7798,16937.0
2017-01-23 14:20:00,207.24,207.29,207.24,207.25,9456.0,179.7798,179.8232,179.7798,179.7885,9456.0
2017-01-23 14:25:00,207.24,207.31,207.24,207.3,4561.0,179.7798,179.8405,179.7798,179.8318,4561.0
2017-01-23 14:30:00,207.33,207.42,207.33,207.4,9522.0,179.8579,179.9359,179.8579,179.9186,9522.0
2017-01-23 14:35:00,207.39,207.41,207.33,207.41,14266.0,179.9099,179.9273,179.8579,179.9273,14266.0
2017-01-23 14:40:00,207.39,207.42,207.29,207.42,14234.0,179.9099,179.9359,179.8232,179.9359,14234.0
2017-01-23 14:45:00,207.43,207.51,207.43,207.43,6312.0,179.9446,180.014,179.9446,179.9446,6312.0
2017-01-23 14:50:00,207.38,207.43,207.38,207.43,4339.0,179.9012,179.9446,179.9012,179.9446,4339.0
2017-01-23 14:55:00,207.45,207.54,207.45,207.49,42279.0,179.962,180.04,179.962,179.9967,42279.0
2017-01-23 15:00:00,207.51,207.54,207.49,207.53,18087.0,180.014,180.04,179.9967,180.0314,18087.0
2017-01-23 15:05:00,207.53,207.53,207.42,207.43,10403.0,180.0314,180.0314,179.9359,179.9446,10403.0
2017-01-23 15:10:00,207.42,207.47,207.37,207.37,16204.0,179.9359,179.9793,179.8926,179.8926,16204.0
2017-01-23 15:15:00,207.37,207.45,207.37,207.44,6526.0,179.8926,179.962,179.8926,179.9533,6526.0
2017-01-23 15:20:00,207.46,207.62,207.42,207.62,12582.0,179.9706,180.1094,179.9359,180.1094,12582.0
2017-01-23 15:25:00,207.61,207.65,207.54,207.54,11180.0,180.1008,180.1355,180.04,180.04,11180.0
2017-01-23 15:30:00,207.55,207.58,207.53,207.55,10016.0,180.0487,180.0747,180.0314,180.0487,10016.0
2017-01-23 15:35:00,207.55,207.7,207.54,207.68,45869.0,180.0487,180.1788,180.04,180.1615,45869.0
2017-01-23 15:40:00,207.67,207.74,207.67,207.74,13722.0,180.1528,180.2135,180.1528,180.2135,13722.0
2017-01-23 15:45:00,207.72,207.79,207.72,207.75,21154.0,180.1962,180.2569,180.1962,180.2222,21154.0
2017-01-23 15:50:00,207.73,207.73,207.63,207.66,27708.0,180.2049,180.2049,180.1181,180.1441,27708.0
2017-01-23 15:55:00,207.68,207.72,207.61,207.65,56191.0,180.1615,180.1962,180.1008,180.1355,56191.0
2017-01-24 09:30:00,207.86,207.97,207.75,207.92,111995.0,180.3176,180.4131,180.2222,180.3697,111995.0
2017-01-24 09:35:00,207.94,208.03,207.84,207.84,19771.0,180.387,180.4651,180.3003,180.3003,19771.0
2017-01-24 09:40:00,207.84,207.9,207.82,207.88,14894.0,180.3003,180.3523,180.2829,180.335,14894.0
2017-01-24 09:45:00,207.89,207.98,207.84,207.94,16761.0,180.3437,180.4217,180.3003,180.387,16761.0
2017-01-24 09:50:00,207.93,207.96,207.85,207.95,8212.0,180.3784,180.4044,180.309,180.3957,8212.0
2017-01-24 09:55:00,207.96,207.96,207.87,207.89,15590.0,180.4044,180.4044,180.3263,180.3437,15590.0
2017-01-24 10:00:00,207.91,207.92,207.76,207.81,15980.0,180.361,180.3697,180.2309,180.2743,15980.0
2017-01-24 10:05:00,207.83,207.84,207.74,207.78,11542.0,180.2916,180.3003,180.2135,180.2482,11542.0
2017-01-24 10:10:00,207.78,208.01,207.77,207.94,20898.0,180.2482,180.4478,180.2396,180.387,20898.0
2017-01-24 10:15:00,207.95,207.95,207.89,207.9,9832.0,180.3957,180.3957,180.3437,180.3523,9832.0
2017-01-24 10:20:00,207.91,208.06,207.9,208.05,23741.0,180.361,180.4911,180.3523,180.4825,23741.0
2017-01-24 10:25:00,208.06,208.09,207.95,207.95,27240.0,180.4911,180.5172,180.3957,180.3957,27240.0
2017-01-24 10:30:00,207.93,208.02,207.93,208.01,10332.0,180.3784,180.4564,180.3784,180.4478,10332.0
2017-01-24 10:35:00,208.0,208.04,207.96,207.99,80016.0,180.4391,180.4738,180.4044,180.4304,80016.0
2017-01-24 10:40:00,207.99,208.01,207.89,207.92,16126.0,180.4304,180.4478,180.3437,180.3697,16126.0
2017-01-24 10:45:00,207.93,207.97,207.9,207.92,5900.0,180.3784,180.4131,180.3523,180.3697,5900.0
2017-01-24 10:50:00,207.91,207.98,207.9,207.98,5624.0,180.361,180.4217,180.3523,180.4217,5624.0
2017-01-24 10:55:00,207.98,208.07,207.97,208.02,5171.0,180.4217,180.4998,180.4131,180.4564,5171.0
2017-01-24 11:00:00,208.03,208.09,207.98,208.09,24788.0,180.4651,180.5172,180.4217,180.5172,24788.0
2017-01-24 11:05:00,208.09,208.24,208.06,208.23,26507.0,180.5172,180.6473,180.4911,180.6386,26507.0
2017-01-24 11:10:00,208.23,208.24,208.1,208.14,14557.0,180.6386,180.6473,180.5258,180.5605,14557.0
2017-01-24 11:15:00,208.14,208.17,208.12,208.15,9890.0,180.5605,180.5866,180.5432,180.5692,9890.0
2017-01-24 11:20:00,208.17,208.2,208.12,208.14,5884.0,180.5866,180.6126,180.5432,180.5605,5884.0
2017-01-24 11:25:00,208.14,208.19,208.13,208.15,14914.0,180.5605,180.6039,180.5519,180.5692,14914.0
2017-01-24 11:30:00,208.15,208.21,208.12,208.18,7659.0,180.5692,180.6213,180.5432,180.5952,7659.0
2017-01-24 11:35:00,208.2,208.28,208.2,208.26,11720.0,180.6126,180.682,180.6126,180.6646,11720.0
2017-01-24 11:40:00,208.27,208.33,208.25,208.32,18405.0,180.6733,180.7254,180.656,180.7167,18405.0
2017-01-24 11:45:00,208.33,208.37,208.28,208.33,8477.0,180.7254,180.7601,180.682,180.7254,8477.0
2017-01-24 11:50:00,208.33,208.34,208.26,208.27,20555.0,180.7254,180.734,180.6646,180.6733,20555.0
2017-01-24 11:55:00,208.28,208.31,208.27,208.31,7613.0,180.682,180.708,180.6733,180.708,7613.0
2017-01-24 12:00:00,208.31,208.35,208.29,208.32,7576.0,180.708,180.7427,180.6907,180.7167,7576.0
2017-01-24 12:05:00,208.31,208.35,208.3,208.35,8720.0,180.708,180.7427,180.6993,180.7427,8720.0
2017-01-24 12:10:00,208.36,208.53,208.35,208.52,20161.0,180.7514,180.8988,180.7427,180.8902,20161.0
2017-01-24 12:15:00,208.53,208.55,208.45,208.45,12713.0,180.8988,180.9162,180.8294,180.8294,12713.0
2017-01-24 12:20:00,208.48,208.5,208.47,208.48,6871.0,180.8555,180.8728,180.8468,180.8555,6871.0
2017-01-24 12:25:00,208.48,208.59,208.48,208.59,17712.0,180.8555,180.9509,180.8555,180.9509,17712.0
2017-01-24 12:30:00,208.56,208.57,208.5,208.55,15755.0,180.9249,180.9335,180.8728,180.9162,15755.0
2017-01-24 12:35:00,208.57,208.57,208.51,208.51,11338.0,180.9335,180.9335,180.8815,180.8815,11338.0
2017-01-24 12:40:00,208.52,208.6,208.51,208.57,19277.0,180.8902,180.9596,180.8815,180.9335,19277.0
2017-01-24 12:45:00,208.58,208.64,208.56,208.62,16361.0,180.9422,180.9943,180.9249,180.9769,16361.0
2017-01-24 12:50:00,208.6,208.66,208.6,208.64,8806.0,180.9596,181.0116,180.9596,180.9943,8806.0
2017-01-24 12:55:00,208.64,208.66,208.6,208.63,11410.0,180.9943,181.0116,180.9596,180.9856,11410.0
2017-01-24 13:00:00,208.62,208.73,208.62,208.72,15200.0,180.9769,181.0723,180.9769,181.0637,15200.0
2017-01-24 13:05:00,208.72,208.89,208.71,208.83,30351.0,181.0637,181.2111,181.055,181.1591,30351.0
2017-01-24 13:10:00,208.86,208.88,208.76,208.77,22356.0,181.1851,181.2025,181.0984,181.107,22356.0
2017-01-24 13:15:00,208.77,208.82,208.77,208.81,9667.0,181.107,181.1504,181.107,181.1417,9667.0
2017-01-24 13:20:00,208.81,208.84,208.76,208.78,20394.0,181.1417,181.1678,181.0984,181.1157,20394.0
2017-01-24 13:25:00,208.79,208.84,208.76,208.84,8165.0,181.1244,181.1678,181.0984,181.1678,8165.0
2017-01-24 13:30:00,208.84,209.02,208.84,208.98,74688.0,181.1678,181.3239,181.1678,181.2892,74688.0
2017-01-24 13:35:00,209.0,209.04,208.97,209.0,26056.0,181.3066,181.3413,181.2805,181.3066,26056.0
2017-01-24 13:40:00,209.01,209.19,209.01,209.12,53149.0,181.3152,181.4714,181.3152,181.4107,53149.0
2017-01-24 13:45:00,209.12,209.14,209.09,209.14,8578.0,181.4107,181.428,181.3846,181.428,8578.0
2017-01-24 13:50:00,209.11,209.14,209.1,209.11,31542.0,181.402,181.428,181.3933,181.402,31542.0
2017-01-24 13:55:00,209.11,209.12,209.03,209.03,15051.0,181.402,181.4107,181.3326,181.3326,15051.0
2017-01-24 14:00:00,209.03,209.08,209.0,209.08,19466.0,181.3326,181.376,181.3066,181.376,19466.0
2017-01-24 14:05:00,209.08,209.15,209.06,209.11,27115.0,181.376,181.4367,181.3586,181.402,27115.0
2017-01-24 14:10:00,209.12,209.12,209.0,209.03,37629.0,181.4107,181.4107,181.3066,181.3326,37629.0
2017-01-24 14:15:00,209.04,209.15,209.02,209.11,15568.0,181.3413,181.4367,181.3239,181.402,15568.0
2017-01-24 14:20:00,209.12,209.15,209.04,209.05,33556.0,181.4107,181.4367,181.3413,181.3499,33556.0
2017-01-24 14:25:00,209.05,209.12,208.99,209.01,92769.0,181.3499,181.4107,181.2979,181.3152,92769.0
2017-01-24 14:30:00,209.01,209.14,209.01,209.13,21295.0,181.3152,181.428,181.3152,181.4193,21295.0
2017-01-24 14:35:00,209.12,209.12,209.04,209.05,23638.0,181.4107,181.4107,181.3413,181.3499,23638.0
2017-01-24 14:40:00,209.06,209.14,209.05,209.12,12578.0,181.3586,181.428,181.3499,181.4107,12578.0
2017-01-24 14:45:00,209.13,209.19,209.08,209.11,26027.0,181.4193,181.4714,181.376,181.402,26027.0
2017-01-24 14:50:00,209.12,209.22,209.11,209.18,26147.0,181.4107,181.4974,181.402,181.4627,26147.0
2017-01-24 14:55:00,209.16,209.21,209.16,209.17,10040.0,181.4454,181.4887,181.4454,181.454,10040.0
2017-01-24 15:00:00,209.19,209.38,209.19,209.29,32134.0,181.4714,181.6362,181.4714,181.5581,32134.0
2017-01-24 15:05:00,209.29,209.34,209.24,209.33,11722.0,181.5581,181.6015,181.5148,181.5928,11722.0
2017-01-24 15:10:00,209.32,209.4,209.3,209.34,11997.0,181.5842,181.6536,181.5668,181.6015,11997.0
2017-01-24 15:15:00,209.35,209.35,209.2,209.22,9253.0,181.6102,181.6102,181.4801,181.4974,9253.0
2017-01-24 15:20:00,209.22,209.23,209.19,209.19,10095.0,181.4974,181.5061,181.4714,181.4714,10095.0
2017-01-24 15:25:00,209.18,209.21,209.08,209.15,7799.0,181.4627,181.4887,181.376,181.4367,7799.0
2017-01-24 15:30:00,209.17,209.19,209.14,209.15,15900.0,181.454,181.4714,181.428,181.4367,15900.0
2017-01-24 15:35:00,209.15,209.18,209.09,209.14,11991.0,181.4367,181.4627,181.3846,181.428,11991.0
2017-01-24 15:40:00,209.14,209.15,209.06,209.11,15124.0,181.428,181.4367,181.3586,181.402,15124.0
2017-01-24 15:45:00,209.12,209.14,209.08,209.1,29649.0,181.4107,181.428,181.376,181.3933,29649.0
2017-01-24 15:50:00,209.09,209.1,208.96,208.96,65337.0,181.3846,181.3933,181.2719,181.2719,65337.0
2017-01-24 15:55:00,208.96,209.06,208.89,208.93,76592.0,181.2719,181.3586,181.2111,181.2458,76592.0
2017-01-25 09:30:00,209.98,210.0,209.79,209.85,109014.0,182.1567,182.1741,181.9919,182.0439,109014.0
2017-01-25 09:35:00,209.85,210.04,209.84,210.0,65701.0,182.0439,182.2088,182.0353,182.1741,65701.0
2017-01-25 09:40:00,210.0,210.02,209.87,209.95,27064.0,182.1741,182.1914,182.0613,182.1307,27064.0
2017-01-25 09:45:00,209.96,210.01,209.88,209.96,20343.0,182.1394,182.1827,182.07,182.1394,20343.0
2017-01-25 09:50:00,209.94,210.03,209.92,210.01,19183.0,182.122,182.2001,182.1047,182.1827,19183.0
2017-01-25 09:55:00,210.02,210.16,210.01,210.16,8953.0,182.1914,182.3129,182.1827,182.3129,8953.0
2017-01-25 10:00:00,210.12,210.14,210.08,210.11,11879.0,182.2782,182.2955,182.2435,182.2695,11879.0
2017-01-25 10:05:00,210.12,210.25,210.11,210.24,10988.0,182.2782,182.3909,182.2695,182.3823,10988.0
2017-01-25 10:10:00,210.24,210.31,210.16,210.2,23402.0,182.3823,182.443,182.3129,182.3476,23402.0
2017-01-25 10:15:00,210.2,210.24,210.12,210.19,13465.0,182.3476,182.3823,182.2782,182.3389,13465.0
2017-01-25 10:20:00,210.17,210.2,210.13,210.14,12030.0,182.3215,182.3476,182.2868,182.2955,12030.0
2017-01-25 10:25:00,210.18,210.18,210.09,210.1,24741.0,182.3302,182.3302,182.2521,182.2608,24741.0
2017-01-25 10:30:00,210.08,210.13,210.06,210.07,26962.0,182.2435,182.2868,182.2261,182.2348,26962.0
2017-01-25 10:35:00,210.07,210.19,210.07,210.18,14191.0,182.2348,182.3389,182.2348,182.3302,14191.0
2017-01-25 10:40:00,210.18,210.3,210.16,210.3,15090.0,182.3302,182.4343,182.3129,182.4343,15090.0
2017-01-25 10:45:00,210.29,210.29,210.19,210.25,16632.0,182.4256,182.4256,182.3389,182.3909,16632.0
2017-01-25 10:50:00,210.27,210.37,210.25,210.37,18112.0,182.4083,182.495,182.3909,182.495,18112.0
2017-01-25 10:55:00,210.39,210.39,210.28,210.34,24056.0,182.5124,182.5124,182.417,182.469,24056.0
2017-01-25 11:00:00,210.35,210.46,210.31,210.46,21339.0,182.4777,182.5731,182.443,182.5731,21339.0
2017-01-25 11:05:00,210.46,210.54,210.43,210.47,25974.0,182.5731,182.6425,182.5471,182.5818,25974.0
2017-01-25 11:10:00,210.45,210.48,210.37,210.39,22407.0,182.5644,182.5905,182.495,182.5124,22407.0
2017-01-25 11:15:00,210.38,210.44,210.38,210.43,7657.0,182.5037,182.5558,182.5037,182.5471,7657.0
2017-01-25 11:20:00,210.42,210.43,210.36,210.4,11243.0,182.5384,182.5471,182.4864,182.5211,11243.0
2017-01-25 11:25:00,210.36,210.38,210.34,210.38,9986.0,182.4864,182.5037,182.469,182.5037,9986.0
2017-01-25 11:30:00,210.36,210.38,210.15,210.16,18323.0,182.4864,182.5037,182.3042,182.3129,18323.0
2017-01-25 11:35:00,210.15,210.15,210.11,210.14,15682.0,182.3042,182.3042,182.2695,182.2955,15682.0
2017-01-25 11:40:00,210.14,210.22,210.14,210.22,11663.0,182.2955,182.3649,182.2955,182.3649,11663.0
2017-01-25 11:45:00,210.21,210.25,210.18,210.23,10508.0,182.3562,182.3909,182.3302,182.3736,10508.0
2017-01-25 11:50:00,210.23,210.23,210.08,210.11,10553.0,182.3736,182.3736,182.2435,182.2695,10553.0
2017-01-25 11:55:00,210.13,210.23,210.12,210.23,17633.0,182.2868,182.3736,182.2782,182.3736,17633.0
2017-01-25 12:00:00,210.23,210.27,210.19,210.27,47015.0,182.3736,182.4083,182.3389,182.4083,47015.0
2017-01-25 12:05:00,210.26,210.31,210.24,210.26,9415.0,182.3996,182.443,182.3823,182.3996,9415.0
2017-01-25 12:10:00,210.24,210.3,210.18,210.3,13457.0,182.3823,182.4343,182.3302,182.4343,13457.0
2017-01-25 12:15:00,210.29,210.29,210.2,210.24,7323.0,182.4256,182.4256,182.3476,182.3823,7323.0
2017-01-25 12:20:00,210.23,210.27,210.23,210.26,6431.0,182.3736,182.4083,182.3736,182.3996,6431.0
2017-01-25 12:25:00,210.27,210.33,210.27,210.3,9560.0,182.4083,182.4603,182.4083,182.4343,9560.0
2017-01-25 12:30:00,210.3,210.35,210.3,210.35,10173.0,182.4343,182.4777,182.4343,182.4777,10173.0
2017-01-25 12:35:00,210.35,210.37,210.29,210.31,12672.0,182.4777,182.495,182.4256,182.443,12672.0
2017-01-25 12:40:00,210.27,210.3,210.23,210.23,7264.0,182.4083,182.4343,182.3736,182.3736,7264.0
2017-01-25 12:45:00,210.25,210.26,210.2,210.25,4651.0,182.3909,182.3996,182.3476,182.3909,4651.0
2017-01-25 12:50:00,210.24,210.32,210.22,210.31,16497.0,182.3823,182.4517,182.3649,182.443,16497.0
2017-01-25 12:55:00,210.3,210.37,210.28,210.36,13374.0,182.4343,182.495,182.417,182.4864,13374.0
2017-01-25 13:00:00,210.37,210.43,210.35,210.42,25693.0,182.495,182.5471,182.4777,182.5384,25693.0
2017-01-25 13:05:00,210.43,210.44,210.39,210.42,10594.0,182.5471,182.5558,182.5124,182.5384,10594.0
2017-01-25 13:10:00,210.42,210.49,210.41,210.47,10364.0,182.5384,182.5991,182.5297,182.5818,10364.0
2017-01-25 13:15:00,210.46,210.48,210.43,210.46,5382.0,182.5731,182.5905,182.5471,182.5731,5382.0
2017-01-25 13:20:00,210.46,210.46,210.43,210.45,3475.0,182.5731,182.5731,182.5471,182.5644,3475.0
2017-01-25 13:25:00,210.43,210.48,210.42,210.45,9300.0,182.5471,182.5905,182.5384,182.5644,9300.0
2017-01-25 13:30:00,210.46,210.5,210.36,210.41,16505.0,182.5731,182.6078,182.4864,182.5297,16505.0
2017-01-25 13:35:00,210.41,210.5,210.41,210.49,8282.0,182.5297,182.6078,182.5297,182.5991,8282.0
2017-01-25 13:40:00,210.5,210.59,210.5,210.55,9671.0,182.6078,182.6859,182.6078,182.6512,9671.0
2017-01-25 13:45:00,210.53,210.54,210.46,210.48,24050.0,182.6338,182.6425,182.5731,182.5905,24050.0
2017-01-25 13:50:00,210.46,210.56,210.46,210.55,17268.0,182.5731,182.6599,182.5731,182.6512,17268.0
2017-01-25 13:55:00,210.54,210.58,210.53,210.57,13147.0,182.6425,182.6772,182.6338,182.6685,13147.0
2017-01-25 14:00:00,210.57,210.63,210.53,210.53,14069.0,182.6685,182.7206,182.6338,182.6338,14069.0
2017-01-25 14:05:00,210.54,210.63,210.53,210.6,25382.0,182.6425,182.7206,182.6338,182.6946,25382.0
2017-01-25 14:10:00,210.59,210.59,210.55,210.56,16537.0,182.6859,182.6859,182.6512,182.6599,16537.0
2017-01-25 14:15:00,210.56,210.63,210.54,210.62,148829.0,182.6599,182.7206,182.6425,182.7119,148829.0
2017-01-25 14:20:00,210.62,210.66,210.61,210.62,154143.0,182.7119,182.7466,182.7032,182.7119,154143.0
2017-01-25 14:25:00,210.64,210.68,210.62,210.62,22129.0,182.7293,182.764,182.7119,182.7119,22129.0
2017-01-25 14:30:00,210.62,210.64,210.54,210.6,13498.0,182.7119,182.7293,182.6425,182.6946,13498.0
2017-01-25 14:35:00,210.6,210.65,210.56,210.56,13561.0,182.6946,182.7379,182.6599,182.6599,13561.0
2017-01-25 14:40:00,210.55,210.59,210.46,210.47,14459.0,182.6512,182.6859,182.5731,182.5818,14459.0
2017-01-25 14:45:00,210.47,210.53,210.47,210.52,33041.0,182.5818,182.6338,182.5818,182.6252,33041.0
2017-01-25 14:50:00,210.51,210.52,210.46,210.46,14145.0,182.6165,182.6252,182.5731,182.5731,14145.0
2017-01-25 14:55:00,210.46,210.46,210.4,210.41,14321.0,182.5731,182.5731,182.5211,182.5297,14321.0
2017-01-25 15:00:00,210.43,210.5,210.43,210.5,88143.0,182.5471,182.6078,182.5471,182.6078,88143.0
2017-01-25 15:05:00,210.5,210.5,210.42,210.45,5835.0,182.6078,182.6078,182.5384,182.5644,5835.0
2017-01-25 15:10:00,210.45,210.54,210.45,210.52,4969.0,182.5644,182.6425,182.5644,182.6252,4969.0
2017-01-25 15:15:00,210.54,210.54,210.33,210.33,13936.0,182.6425,182.6425,182.4603,182.4603,13936.0
2017-01-25 15:20:00,210.34,210.48,210.33,210.47,14068.0,182.469,182.5905,182.4603,182.5818,14068.0
2017-01-25 15:25:00,210.47,210.55,210.44,210.54,17443.0,182.5818,182.6512,182.5558,182.6425,17443.0
2017-01-25 15:30:00,210.55,210.55,210.5,210.53,14458.0,182.6512,182.6512,182.6078,182.6338,14458.0
2017-01-25 15:35:00,210.54,210.61,210.52,210.61,22828.0,182.6425,182.7032,182.6252,182.7032,22828.0
2017-01-25 15:40:00,210.61,210.73,210.6,210.69,14980.0,182.7032,182.8073,182.6946,182.7726,14980.0
2017-01-25 15:45:00,210.68,210.72,210.65,210.69,21617.0,182.764,182.7987,182.7379,182.7726,21617.0
2017-01-25 15:50:00,210.69,210.77,210.68,210.7,48907.0,182.7726,182.842,182.764,182.7813,48907.0
2017-01-25 15:55:00,210.71,210.76,210.61,210.69,93293.0,182.79,182.8334,182.7032,182.7726,93293.0
2017-01-26 09:30:00,210.65,210.84,210.6,210.83,78194.0,182.7379,182.9028,182.6946,182.8941,78194.0
2017-01-26 09:35:00,210.83,210.84,210.7,210.7,26365.0,182.8941,182.9028,182.7813,182.7813,26365.0
2017-01-26 09:40:00,210.68,210.69,210.52,210.54,65794.0,182.764,182.7726,182.6252,182.6425,65794.0
2017-01-26 09:45:00,210.59,210.63,210.49,210.59,33304.0,182.6859,182.7206,182.5991,182.6859,33304.0
2017-01-26 09:50:00,210.62,210.71,210.61,210.69,30434.0,182.7119,182.79,182.7032,182.7726,30434.0
2017-01-26 09:55:00,210.7,210.79,210.64,210.78,16836.0,182.7813,182.8594,182.7293,182.8507,16836.0
2017-01-26 10:00:00,210.74,210.83,210.67,210.79,13719.0,182.816,182.8941,182.7553,182.8594,13719.0
2017-01-26 10:05:00,210.79,210.79,210.62,210.74,10076.0,182.8594,182.8594,182.7119,182.816,10076.0
2017-01-26 10:10:00,210.78,210.9,210.76,210.9,18603.0,182.8507,182.9548,182.8334,182.9548,18603.0
2017-01-26 10:15:00,210.84,210.88,210.79,210.84,8924.0,182.9028,182.9375,182.8594,182.9028,8924.0
2017-01-26 10:20:00,210.84,210.84,210.65,210.65,18254.0,182.9028,182.9028,182.7379,182.7379,18254.0
2017-01-26 10:25:00,210.62,210.69,210.56,210.6,55358.0,182.7119,182.7726,182.6599,182.6946,55358.0
2017-01-26 10:30:00,210.61,210.76,210.58,210.71,11255.0,182.7032,182.8334,182.6772,182.79,11255.0
2017-01-26 10:35:00,210.69,210.88,210.69,210.86,10336.0,182.7726,182.9375,182.7726,182.9201,10336.0
2017-01-26 10:40:00,210.84,210.85,210.63,210.63,9376.0,182.9028,182.9114,182.7206,182.7206,9376.0
2017-01-26 10:45:00,210.65,210.7,210.61,210.61,12886.0,182.7379,182.7813,182.7032,182.7032,12886.0
2017-01-26 10:50:00,210.61,210.62,210.54,210.54,25154.0,182.7032,182.7119,182.6425,182.6425,25154.0
2017-01-26 10:55:00,210.56,210.61,210.53,210.61,27107.0,182.6599,182.7032,182.6338,182.7032,27107.0
2017-01-26 11:00:00,210.6,210.63,210.57,210.59,4821.0,182.6946,182.7206,182.6685,182.6859,4821.0
2017-01-26 11:05:00,210.61,210.65,210.54,210.63,6875.0,182.7032,182.7379,182.6425,182.7206,6875.0
2017-01-26 11:10:00,210.63,210.72,210.63,210.72,6815.0,182.7206,182.7987,182.7206,182.7987,6815.0
2017-01-26 11:15:00,210.71,210.72,210.53,210.55,9879.0,182.79,182.7987,182.6338,182.6512,9879.0
2017-01-26 11:20:00,210.55,210.56,210.49,210.52,7824.0,182.6512,182.6599,182.5991,182.6252,7824.0
2017-01-26 11:25:00,210.49,210.65,210.49,210.64,8993.0,182.5991,182.7379,182.5991,182.7293,8993.0
2017-01-26 11:30:00,210.62,210.63,210.49,210.6,24062.0,182.7119,182.7206,182.5991,182.6946,24062.0
2017-01-26 11:35:00,210.61,210.69,210.57,210.6,15266.0,182.7032,182.7726,182.6685,182.6946,15266.0
2017-01-26 11:40:00,210.62,210.68,210.59,210.66,25099.0,182.7119,182.764,182.6859,182.7466,25099.0
2017-01-26 11:45:00,210.65,210.73,210.62,210.62,15619.0,182.7379,182.8073,182.7119,182.7119,15619.0
2017-01-26 11:50:00,210.62,210.64,210.58,210.62,21218.0,182.7119,182.7293,182.6772,182.7119,21218.0
2017-01-26 11:55:00,210.62,210.65,210.54,210.54,11424.0,182.7119,182.7379,182.6425,182.6425,11424.0
2017-01-26 12:00:00,210.55,210.57,210.46,210.5,13790.0,182.6512,182.6685,182.5731,182.6078,13790.0
2017-01-26 12:05:00,210.51,210.6,210.49,210.59,44159.0,182.6165,182.6946,182.5991,182.6859,44159.0
2017-01-26 12:10:00,210.58,210.61,210.56,210.6,8121.0,182.6772,182.7032,182.6599,182.6946,8121.0
2017-01-26 12:15:00,210.6,210.6,210.57,210.59,5090.0,182.6946,182.6946,182.6685,182.6859,5090.0
2017-01-26 12:20:00,210.57,210.58,210.52,210.52,10186.0,182.6685,182.6772,182.6252,182.6252,10186.0
2017-01-26 12:25:00,210.52,210.54,210.5,210.51,63907.0,182.6252,182.6425,182.6078,182.6165,63907.0
2017-01-26 12:30:00,210.51,210.54,210.48,210.48,9451.0,182.6165,182.6425,182.5905,182.5905,9451.0
2017-01-26 12:35:00,210.49,210.49,210.41,210.47,38302.0,182.5991,182.5991,182.5297,182.5818,38302.0
2017-01-26 12:40:00,210.47,210.47,210.37,210.47,24048.0,182.5818,182.5818,182.495,182.5818,24048.0
2017-01-26 12:45:00,210.47,210.51,210.45,210.5,15936.0,182.5818,182.6165,182.5644,182.6078,15936.0
2017-01-26 12:50:00,210.49,210.52,210.49,210.51,11400.0,182.5991,182.6252,182.5991,182.6165,11400.0
2017-01-26 12:55:00,210.52,210.52,210.48,210.51,11030.0,182.6252,182.6252,182.5905,182.6165,11030.0
2017-01-26 13:00:00,210.5,210.53,210.46,210.52,15271.0,182.6078,182.6338,182.5731,182.6252,15271.0
2017-01-26 13:05:00,210.52,210.55,210.51,210.54,34053.0,182.6252,182.6512,182.6165,182.6425,34053.0
2017-01-26 13:10:00,210.51,210.51,210.44,210.45,14751.0,182.6165,182.6165,182.5558,182.5644,14751.0
2017-01-26 13:15:00,210.44,210.45,210.33,210.34,82863.0,182.5558,182.5644,182.4603,182.469,82863.0
2017-01-26 13:20:00,210.33,210.36,210.25,210.35,38894.0,182.4603,182.4864,182.3909,182.4777,38894.0
2017-01-26 13:25:00,210.35,210.41,210.34,210.38,24118.0,182.4777,182.5297,182.469,182.5037,24118.0
2017-01-26 13:30:00,210.4,210.4,210.34,210.38,14403.0,182.5211,182.5211,182.469,182.5037,14403.0
2017-01-26 13:35:00,210.38,210.47,210.37,210.47,24630.0,182.5037,182.5818,182.495,182.5818,24630.0
2017-01-26 13:40:00,210.45,210.52,210.44,210.51,16944.0,182.5644,182.6252,182.5558,182.6165,16944.0
2017-01-26 13:45:00,210.51,210.51,210.47,210.49,8768.0,182.6165,182.6165,182.5818,182.5991,8768.0
2017-01-26 13:50:00,210.48,210.51,210.46,210.47,9970.0,182.5905,182.6165,182.5731,182.5818,9970.0
2017-01-26 13:55:00,210.46,210.53,210.46,210.53,7822.0,182.5731,182.6338,182.5731,182.6338,7822.0
2017-01-26 14:00:00,210.53,210.59,210.5,210.53,42134.0,182.6338,182.6859,182.6078,182.6338,42134.0
2017-01-26 14:05:00,210.49,210.52,210.46,210.51,11559.0,182.5991,182.6252,182.5731,182.6165,11559.0
2017-01-26 14:10:00,210.52,210.53,210.48,210.51,36654.0,182.6252,182.6338,182.5905,182.6165,36654.0
2017-01-26 14:15:00,210.5,210.54,210.5,210.52,10983.0,182.6078,182.6425,182.6078,182.6252,10983.0
2017-01-26 14:20:00,210.54,210.56,210.49,210.55,10025.0,182.6425,182.6599,182.5991,182.6512,10025.0
2017-01-26 14:25:00,210.57,210.69,210.56,210.67,14120.0,182.6685,182.7726,182.6599,182.7553,14120.0
2017-01-26 14:30:00,210.68,210.69,210.6,210.62,132757.0,182.764,182.7726,182.6946,182.7119,132757.0
2017-01-26 14:35:00,210.62,210.72,210.62,210.65,19256.0,182.7119,182.7987,182.7119,182.7379,19256.0
2017-01-26 14:40:00,210.66,210.66,210.63,210.63,18164.0,182.7466,182.7466,182.7206,182.7206,18164.0
2017-01-26 14:45:00,210.63,210.67,210.62,210.66,13882.0,182.7206,182.7553,182.7119,182.7466,13882.0
2017-01-26 14:50:00,210.65,210.66,210.61,210.63,15836.0,182.7379,182.7466,182.7032,182.7206,15836.0
2017-01-26 14:55:00,210.64,210.65,210.56,210.59,18959.0,182.7293,182.7379,182.6599,182.6859,18959.0
2017-01-26 15:00:00,210.59,210.59,210.54,210.56,19178.0,182.6859,182.6859,182.6425,182.6599,19178.0
2017-01-26 15:05:00,210.54,210.57,210.47,210.47,36944.0,182.6425,182.6685,182.5818,182.5818,36944.0
2017-01-26 15:10:00,210.46,210.49,210.43,210.48,16508.0,182.5731,182.5991,182.5471,182.5905,16508.0
2017-01-26 15:15:00,210.49,210.5,210.45,210.47,14905.0,182.5991,182.6078,182.5644,182.5818,14905.0
2017-01-26 15:20:00,210.47,210.49,210.44,210.48,30158.0,182.5818,182.5991,182.5558,182.5905,30158.0
2017-01-26 15:25:00,210.49,210.59,210.49,210.52,26299.0,182.5991,182.6859,182.5991,182.6252,26299.0
2017-01-26 15:30:00,210.54,210.61,210.51,210.61,32507.0,182.6425,182.7032,182.6165,182.7032,32507.0
2017-01-26 15:35:00,210.61,210.63,210.51,210.52,17831.0,182.7032,182.7206,182.6165,182.6252,17831.0
2017-01-26 15:40:00,210.52,210.52,210.32,210.4,26561.0,182.6252,182.6252,182.4517,182.5211,26561.0
2017-01-26 15:45:00,210.4,210.54,210.4,210.48,38383.0,182.5211,182.6425,182.5211,182.5905,38383.0
2017-01-26 15:50:00,210.49,210.57,210.4,210.5,52037.0,182.5991,182.6685,182.5211,182.6078,52037.0
2017-01-26 15:55:00,210.51,210.57,210.46,210.52,139634.0,182.6165,182.6685,182.5731,182.6252,139634.0
2017-01-27 09:30:00,210.64,210.76,210.52,210.53,44956.0,182.7293,182.8334,182.6252,182.6338,44956.0
2017-01-27 09:35:00,210.54,210.55,210.35,210.35,14880.0,182.6425,182.6512,182.4777,182.4777,14880.0
2017-01-27 09:40:00,210.41,210.49,210.35,210.45,7523.0,182.5297,182.5991,182.4777,182.5644,7523.0
2017-01-27 09:45:00,210.38,210.42,210.29,210.31,8945.0,182.5037,182.5384,182.4256,182.443,8945.0
2017-01-27 09:50:00,210.29,210.41,210.29,210.34,4773.0,182.4256,182.5297,182.4256,182.469,4773.0
2017-01-27 09:55:00,210.36,210.36,210.17,210.29,11104.0,182.4864,182.4864,182.3215,182.4256,11104.0
2017-01-27 10:00:00,210.27,210.37,210.26,210.33,12707.0,182.4083,182.495,182.3996,182.4603,12707.0
2017-01-27 10:05:00,210.31,210.37,210.2,210.2,5828.0,182.443,182.495,182.3476,182.3476,5828.0
2017-01-27 10:10:00,210.19,210.36,210.15,210.27,28779.0,182.3389,182.4864,182.3042,182.4083,28779.0
2017-01-27 10:15:00,210.26,210.26,210.14,210.2,6892.0,182.3996,182.3996,182.2955,182.3476,6892.0
2017-01-27 10:20:00,210.27,210.32,210.21,210.27,7720.0,182.4083,182.4517,182.3562,182.4083,7720.0
2017-01-27 10:25:00,210.28,210.29,210.23,210.24,4324.0,182.417,182.4256,182.3736,182.3823,4324.0
2017-01-27 10:30:00,210.22,210.3,210.22,210.23,13608.0,182.3649,182.4343,182.3649,182.3736,13608.0
2017-01-27 10:35:00,210.26,210.34,210.25,210.28,5099.0,182.3996,182.469,182.3909,182.417,5099.0
2017-01-27 10:40:00,210.24,210.36,210.23,210.35,6576.0,182.3823,182.4864,182.3736,182.4777,6576.0
2017-01-27 10:45:00,210.34,210.34,210.2,210.21,8769.0,182.469,182.469,182.3476,182.3562,8769.0
2017-01-27 10:50:00,210.21,210.27,210.19,210.21,12150.0,182.3562,182.4083,182.3389,182.3562,12150.0
2017-01-27 10:55:00,210.21,210.21,210.06,210.11,15481.0,182.3562,182.3562,182.2261,182.2695,15481.0
2017-01-27 11:00:00,210.11,210.16,210.11,210.13,8427.0,182.2695,182.3129,182.2695,182.2868,8427.0
2017-01-27 11:05:00,210.14,210.17,210.1,210.14,13472.0,182.2955,182.3215,182.2608,182.2955,13472.0
2017-01-27 11:10:00,210.15,210.24,210.15,210.24,11161.0,182.3042,182.3823,182.3042,182.3823,11161.0
2017-01-27 11:15:00,210.24,210.27,210.2,210.23,13874.0,182.3823,182.4083,182.3476,182.3736,13874.0
2017-01-27 11:20:00,210.24,210.25,210.19,210.22,18409.0,182.3823,182.3909,182.3389,182.3649,18409.0
2017-01-27 11:25:00,210.24,210.34,210.24,210.27,10693.0,182.3823,182.469,182.3823,182.4083,10693.0
2017-01-27 11:30:00,210.28,210.28,210.19,210.26,20349.0,182.417,182.417,182.3389,182.3996,20349.0
2017-01-27 11:35:00,210.26,210.27,210.2,210.25,14650.0,182.3996,182.4083,182.3476,182.3909,14650.0
2017-01-27 11:40:00,210.26,210.28,210.21,210.25,183849.0,182.3996,182.417,182.3562,182.3909,183849.0
2017-01-27 11:45:00,210.25,210.27,210.19,210.24,15479.0,182.3909,182.4083,182.3389,182.3823,15479.0
2017-01-27 11:50:00,210.24,210.27,210.19,210.2,4251.0,182.3823,182.4083,182.3389,182.3476,4251.0
2017-01-27 11:55:00,210.2,210.32,210.16,210.32,11146.0,182.3476,182.4517,182.3129,182.4517,11146.0
2017-01-27 12:00:00,210.3,210.4,210.27,210.4,9573.0,182.4343,182.5211,182.4083,182.5211,9573.0
2017-01-27 12:05:00,210.37,210.38,210.31,210.31,9423.0,182.495,182.5037,182.443,182.443,9423.0
2017-01-27 12:10:00,210.31,210.37,210.31,210.35,4668.0,182.443,182.495,182.443,182.4777,4668.0
2017-01-27 12:15:00,210.35,210.36,210.31,210.31,2784.0,182.4777,182.4864,182.443,182.443,2784.0
2017-01-27 12:20:00,210.31,210.36,210.29,210.34,9277.0,182.443,182.4864,182.4256,182.469,9277.0
2017-01-27 12:25:00,210.33,210.35,210.26,210.29,12680.0,182.4603,182.4777,182.3996,182.4256,12680.0
2017-01-27 12:30:00,210.29,210.31,210.28,210.29,10850.0,182.4256,182.443,182.417,182.4256,10850.0
2017-01-27 12:35:00,210.28,210.31,210.25,210.26,10113.0,182.417,182.443,182.3909,182.3996,10113.0
2017-01-27 12:40:00,210.26,210.27,210.15,210.18,10918.0,182.3996,182.4083,182.3042,182.3302,10918.0
2017-01-27 12:45:00,210.16,210.22,210.16,210.18,34382.0,182.3129,182.3649,182.3129,182.3302,34382.0
2017-01-27 12:50:00,210.2,210.26,210.2,210.26,6258.0,182.3476,182.3996,182.3476,182.3996,6258.0
2017-01-27 12:55:00,210.26,210.28,210.25,210.26,12289.0,182.3996,182.417,182.3909,182.3996,12289.0
2017-01-27 13:00:00,210.24,210.27,210.17,210.18,4720.0,182.3823,182.4083,182.3215,182.3302,4720.0
2017-01-27 13:05:00,210.2,210.2,210.15,210.2,7747.0,182.3476,182.3476,182.3042,182.3476,7747.0
2017-01-27 13:10:00,210.2,210.2,210.16,210.18,8450.0,182.3476,182.3476,182.3129,182.3302,8450.0
2017-01-27 13:15:00,210.18,210.21,210.15,210.21,8807.0,182.3302,182.3562,182.3042,182.3562,8807.0
2017-01-27 13:20:00,210.19,210.22,210.18,210.19,4624.0,182.3389,182.3649,182.3302,182.3389,4624.0
2017-01-27 13:25:00,210.2,210.22,210.18,210.22,10256.0,182.3476,182.3649,182.3302,182.3649,10256.0
2017-01-27 13:30:00,210.24,210.27,210.22,210.27,146532.0,182.3823,182.4083,182.3649,182.4083,146532.0
2017-01-27 13:35:00,210.25,210.25,210.21,210.22,8233.0,182.3909,182.3909,182.3562,182.3649,8233.0
2017-01-27 13:40:00,210.22,210.27,210.21,210.26,9178.0,182.3649,182.4083,182.3562,182.3996,9178.0
2017-01-27 13:45:00,210.26,210.27,210.2,210.24,16919.0,182.3996,182.4083,182.3476,182.3823,16919.0
2017-01-27 13:50:00,210.23,210.24,210.18,210.18,10124.0,182.3736,182.3823,182.3302,182.3302,10124.0
2017-01-27 13:55:00,210.19,210.21,210.16,210.17,6274.0,182.3389,182.3562,182.3129,182.3215,6274.0
2017-01-27 14:00:00,210.16,210.21,210.14,210.21,24300.0,182.3129,182.3562,182.2955,182.3562,24300.0
2017-01-27 14:05:00,210.21,210.21,210.17,210.2,20514.0,182.3562,182.3562,182.3215,182.3476,20514.0
2017-01-27 14:10:00,210.2,210.22,210.14,210.15,7081.0,182.3476,182.3649,182.2955,182.3042,7081.0
2017-01-27 14:15:00,210.15,210.17,210.14,210.16,10528.0,182.3042,182.3215,182.2955,182.3129,10528.0
2017-01-27 14:20:00,210.15,210.19,210.13,210.19,7815.0,182.3042,182.3389,182.2868,182.3389,7815.0
2017-01-27 14:25:00,210.18,210.21,210.17,210.17,6659.0,182.3302,182.3562,182.3215,182.3215,6659.0
2017-01-27 14:30:00,210.18,210.26,210.18,210.26,12015.0,182.3302,182.3996,182.3302,182.3996,12015.0
2017-01-27 14:35:00,210.27,210.27,210.2,210.2,9391.0,182.4083,182.4083,182.3476,182.3476,9391.0
2017-01-27 14:40:00,210.21,210.24,210.18,210.19,13488.0,182.3562,182.3823,182.3302,182.3389,13488.0
2017-01-27 14:45:00,210.19,210.23,210.17,210.2,7344.0,182.3389,182.3736,182.3215,182.3476,7344.0
2017-01-27 14:50:00,210.19,210.2,210.16,210.19,15824.0,182.3389,182.3476,182.3129,182.3389,15824.0
2017-01-27 14:55:00,210.18,210.21,210.16,210.21,9723.0,182.3302,182.3562,182.3129,182.3562,9723.0
2017-01-27 15:00:00,210.22,210.22,210.17,210.21,16408.0,182.3649,182.3649,182.3215,182.3562,16408.0
2017-01-27 15:05:00,210.2,210.22,210.17,210.18,8564.0,182.3476,182.3649,182.3215,182.3302,8564.0
2017-01-27 15:10:00,210.18,210.18,210.15,210.16,16707.0,182.3302,182.3302,182.3042,182.3129,16707.0
2017-01-27 15:15:00,210.16,210.22,210.15,210.18,16506.0,182.3129,182.3649,182.3042,182.3302,16506.0
2017-01-27 15:20:00,210.19,210.21,210.16,210.17,9428.0,182.3389,182.3562,182.3129,182.3215,9428.0
2017-01-27 15:25:00,210.17,210.18,210.03,210.05,13922.0,182.3215,182.3302,182.2001,182.2174,13922.0
2017-01-27 15:30:00,210.06,210.14,210.06,210.11,18775.0,182.2261,182.2955,182.2261,182.2695,18775.0
2017-01-27 15:35:00,210.11,210.13,210.08,210.12,9022.0,182.2695,182.2868,182.2435,182.2782,9022.0
2017-01-27 15:40:00,210.12,210.15,210.09,210.09,15877.0,182.2782,182.3042,182.2521,182.2521,15877.0
2017-01-27 15:45:00,210.09,210.19,210.08,210.19,16387.0,182.2521,182.3389,182.2435,182.3389,16387.0
2017-01-27 15:50:00,210.19,210.23,210.11,210.15,25938.0,182.3389,182.3736,182.2695,182.3042,25938.0
2017-01-27 15:55:00,210.15,210.3,210.15,210.24,51494.0,182.3042,182.4343,182.3042,182.3823,51494.0
2017-01-30 09:30:00,209.48,209.52,209.18,209.22,106031.0,181.723,181.7577,181.4627,181.4974,106031.0
2017-01-30 09:35:00,209.21,209.27,209.13,209.14,40720.0,181.4887,181.5408,181.4193,181.428,40720.0
2017-01-30 09:40:00,209.12,209.12,208.7,208.77,88394.0,181.4107,181.4107,181.0463,181.107,88394.0
2017-01-30 09:45:00,208.73,208.77,208.5,208.5,38456.0,181.0723,181.107,180.8728,180.8728,38456.0
2017-01-30 09:50:00,208.55,208.76,208.45,208.65,30874.0,180.9162,181.0984,180.8294,181.0029,30874.0
2017-01-30 09:55:00,208.66,208.75,208.6,208.7,35233.0,181.0116,181.0897,180.9596,181.0463,35233.0
2017-01-30 10:00:00,208.69,208.75,208.56,208.65,21334.0,181.0376,181.0897,180.9249,181.0029,21334.0
2017-01-30 10:05:00,208.71,208.72,208.53,208.55,6382.0,181.055,181.0637,180.8988,180.9162,6382.0
2017-01-30 10:10:00,208.57,208.59,208.25,208.35,34274.0,180.9335,180.9509,180.656,180.7427,34274.0
2017-01-30 10:15:00,208.36,208.36,208.14,208.16,37555.0,180.7514,180.7514,180.5605,180.5779,37555.0
2017-01-30 10:20:00,208.19,208.34,208.19,208.34,22874.0,180.6039,180.734,180.6039,180.734,22874.0
2017-01-30 10:25:00,208.35,208.4,208.32,208.37,24087.0,180.7427,180.7861,180.7167,180.7601,24087.0
2017-01-30 10:30:00,208.37,208.39,208.29,208.36,31345.0,180.7601,180.7774,180.6907,180.7514,31345.0
2017-01-30 10:35:00,208.37,208.39,208.17,208.21,62129.0,180.7601,180.7774,180.5866,180.6213,62129.0
2017-01-30 10:40:00,208.23,208.28,208.19,208.24,15461.0,180.6386,180.682,180.6039,180.6473,15461.0
2017-01-30 10:45:00,208.2,208.21,208.0,208.06,28012.0,180.6126,180.6213,180.4391,180.4911,28012.0
2017-01-30 10:50:00,208.05,208.12,207.94,207.94,23950.0,180.4825,180.5432,180.387,180.387,23950.0
2017-01-30 10:55:00,207.92,208.07,207.88,208.03,42851.0,180.3697,180.4998,180.335,180.4651,42851.0
2017-01-30 11:00:00,208.01,208.1,207.99,208.05,12856.0,180.4478,180.5258,180.4304,180.4825,12856.0
2017-01-30 11:05:00,208.03,208.21,208.02,208.21,14655.0,180.4651,180.6213,180.4564,180.6213,14655.0
2017-01-30 11:10:00,208.23,208.37,208.23,208.37,15143.0,180.6386,180.7601,180.6386,180.7601,15143.0
2017-01-30 11:15:00,208.34,208.37,208.27,208.36,15016.0,180.734,180.7601,180.6733,180.7514,15016.0
2017-01-30 11:20:00,208.37,208.45,208.29,208.3,16148.0,180.7601,180.8294,180.6907,180.6993,16148.0
2017-01-30 11:25:00,208.3,208.32,208.21,208.23,20670.0,180.6993,180.7167,180.6213,180.6386,20670.0
2017-01-30 11:30:00,208.21,208.27,208.21,208.22,13957.0,180.6213,180.6733,180.6213,180.6299,13957.0
2017-01-30 11:35:00,208.2,208.43,208.19,208.43,24559.0,180.6126,180.8121,180.6039,180.8121,24559.0
2017-01-30 11:40:00,208.43,208.46,208.38,208.41,18569.0,180.8121,180.8381,180.7687,180.7948,18569.0
2017-01-30 11:45:00,208.4,208.54,208.4,208.52,62057.0,180.7861,180.9075,180.7861,180.8902,62057.0
2017-01-30 11:50:00,208.52,208.55,208.43,208.44,28672.0,180.8902,180.9162,180.8121,180.8208,28672.0
2017-01-30 11:55:00,208.44,208.56,208.44,208.52,52116.0,180.8208,180.9249,180.8208,180.8902,52116.0
2017-01-30 12:00:00,208.54,208.54,208.46,208.48,40414.0,180.9075,180.9075,180.8381,180.8555,40414.0
2017-01-30 12:05:00,208.47,208.56,208.47,208.51,20843.0,180.8468,180.9249,180.8468,180.8815,20843.0
2017-01-30 12:10:00,208.49,208.5,208.36,208.45,10484.0,180.8641,180.8728,180.7514,180.8294,10484.0
2017-01-30 12:15:00,208.46,208.51,208.44,208.5,15853.0,180.8381,180.8815,180.8208,180.8728,15853.0
2017-01-30 12:20:00,208.51,208.53,208.42,208.49,56211.0,180.8815,180.8988,180.8034,180.8641,56211.0
2017-01-30 12:25:00,208.5,208.54,208.48,208.48,16388.0,180.8728,180.9075,180.8555,180.8555,16388.0
2017-01-30 12:30:00,208.44,208.44,208.29,208.31,14067.0,180.8208,180.8208,180.6907,180.708,14067.0
2017-01-30 12:35:00,208.33,208.39,208.29,208.37,13664.0,180.7254,180.7774,180.6907,180.7601,13664.0
2017-01-30 12:40:00,208.38,208.39,208.26,208.29,13327.0,180.7687,180.7774,180.6646,180.6907,13327.0
2017-01-30 12:45:00,208.3,208.32,208.26,208.27,16543.0,180.6993,180.7167,180.6646,180.6733,16543.0
2017-01-30 12:50:00,208.26,208.39,208.24,208.34,17849.0,180.6646,180.7774,180.6473,180.734,17849.0
2017-01-30 12:55:00,208.33,208.35,208.26,208.34,15970.0,180.7254,180.7427,180.6646,180.734,15970.0
2017-01-30 13:00:00,208.36,208.39,208.35,208.37,6235.0,180.7514,180.7774,180.7427,180.7601,6235.0
2017-01-30 13:05:00,208.36,208.5,208.33,208.48,22927.0,180.7514,180.8728,180.7254,180.8555,22927.0
2017-01-30 13:10:00,208.47,208.5,208.4,208.41,13682.0,180.8468,180.8728,180.7861,180.7948,13682.0
2017-01-30 13:15:00,208.4,208.41,208.31,208.31,9435.0,180.7861,180.7948,180.708,180.708,9435.0
2017-01-30 13:20:00,208.31,208.35,208.28,208.28,48037.0,180.708,180.7427,180.682,180.682,48037.0
2017-01-30 13:25:00,208.27,208.39,208.26,208.36,13885.0,180.6733,180.7774,180.6646,180.7514,13885.0
2017-01-30 13:30:00,208.37,208.38,208.25,208.31,9858.0,180.7601,180.7687,180.656,180.708,9858.0
2017-01-30 13:35:00,208.32,208.32,208.22,208.24,14355.0,180.7167,180.7167,180.6299,180.6473,14355.0
2017-01-30 13:40:00,208.25,208.34,208.22,208.28,18544.0,180.656,180.734,180.6299,180.682,18544.0
2017-01-30 13:45:00,208.27,208.29,208.23,208.27,18410.0,180.6733,180.6907,180.6386,180.6733,18410.0
2017-01-30 13:50:00,208.28,208.28,208.15,208.23,43349.0,180.682,180.682,180.5692,180.6386,43349.0
2017-01-30 13:55:00,208.24,208.29,208.22,208.27,9951.0,180.6473,180.6907,180.6299,180.6733,9951.0
2017-01-30 14:00:00,208.28,208.38,208.28,208.37,16524.0,180.682,180.7687,180.682,180.7601,16524.0
2017-01-30 14:05:00,208.35,208.46,208.31,208.45,20797.0,180.7427,180.8381,180.708,180.8294,20797.0
2017-01-30 14:10:00,208.44,208.45,208.38,208.45,156438.0,180.8208,180.8294,180.7687,180.8294,156438.0
2017-01-30 14:15:00,208.47,208.47,208.4,208.45,48699.0,180.8468,180.8468,180.7861,180.8294,48699.0
2017-01-30 14:20:00,208.47,208.51,208.46,208.5,14152.0,180.8468,180.8815,180.8381,180.8728,14152.0
2017-01-30 14:25:00,208.5,208.66,208.5,208.65,21856.0,180.8728,181.0116,180.8728,181.0029,21856.0
2017-01-30 14:30:00,208.64,208.74,208.64,208.7,22200.0,180.9943,181.081,180.9943,181.0463,22200.0
2017-01-30 14:35:00,208.69,208.69,208.64,208.66,22395.0,181.0376,181.0376,180.9943,181.0116,22395.0
2017-01-30 14:40:00,208.67,208.69,208.58,208.64,46040.0,181.0203,181.0376,180.9422,180.9943,46040.0
2017-01-30 14:45:00,208.66,208.67,208.56,208.57,20016.0,181.0116,181.0203,180.9249,180.9335,20016.0
2017-01-30 14:50:00,208.56,208.6,208.55,208.56,16980.0,180.9249,180.9596,180.9162,180.9249,16980.0
2017-01-30 14:55:00,208.59,208.69,208.59,208.69,11042.0,180.9509,181.0376,180.9509,181.0376,11042.0
2017-01-30 15:00:00,208.68,208.68,208.5,208.5,26030.0,181.029,181.029,180.8728,180.8728,26030.0
2017-01-30 15:05:00,208.52,208.56,208.43,208.5,25532.0,180.8902,180.9249,180.8121,180.8728,25532.0
2017-01-30 15:10:00,208.5,208.52,208.47,208.48,14229.0,180.8728,180.8902,180.8468,180.8555,14229.0
2017-01-30 15:15:00,208.49,208.5,208.41,208.5,33151.0,180.8641,180.8728,180.7948,180.8728,33151.0
2017-01-30 15:20:00,208.5,208.55,208.46,208.47,27281.0,180.8728,180.9162,180.8381,180.8468,27281.0
2017-01-30 15:25:00,208.47,208.53,208.45,208.53,23617.0,180.8468,180.8988,180.8294,180.8988,23617.0
2017-01-30 15:30:00,208.54,208.69,208.54,208.68,33416.0,180.9075,181.0376,180.9075,181.029,33416.0
2017-01-30 15:35:00,208.64,208.65,208.55,208.55,24174.0,180.9943,181.0029,180.9162,180.9162,24174.0
2017-01-30 15:40:00,208.55,208.74,208.5,208.74,39575.0,180.9162,181.081,180.8728,181.081,39575.0
2017-01-30 15:45:00,208.74,208.9,208.73,208.86,51141.0,181.081,181.2198,181.0723,181.1851,51141.0
2017-01-30 15:50:00,208.88,209.03,208.88,208.95,37548.0,181.2025,181.3326,181.2025,181.2632,37548.0
2017-01-30 15:55:00,208.96,209.1,208.96,208.98,143789.0,181.2719,181.3933,181.2719,181.2892,143789.0
2017-01-31 09:30:00,208.34,208.58,208.34,208.48,165974.0,180.734,180.9422,180.734,180.8555,165974.0
2017-01-31 09:35:00,208.57,208.66,208.53,208.53,27528.0,180.9335,181.0116,180.8988,180.8988,27528.0
2017-01-31 09:40:00,208.54,208.56,208.41,208.49,17291.0,180.9075,180.9249,180.7948,180.8641,17291.0
2017-01-31 09:45:00,208.49,208.53,208.36,208.52,24613.0,180.8641,180.8988,180.7514,180.8902,24613.0
2017-01-31 09:50:00,208.52,208.53,208.24,208.24,29710.0,180.8902,180.8988,180.6473,180.6473,29710.0
2017-01-31 09:55:00,208.23,208.32,208.21,208.32,21755.0,180.6386,180.7167,180.6213,180.7167,21755.0
2017-01-31 10:00:00,208.31,208.34,207.95,207.96,53967.0,180.708,180.734,180.3957,180.4044,53967.0
2017-01-31 10:05:00,208.0,208.22,207.95,208.14,61181.0,180.4391,180.6299,180.3957,180.5605,61181.0
2017-01-31 10:10:00,208.13,208.16,208.03,208.09,17623.0,180.5519,180.5779,180.4651,180.5172,17623.0
2017-01-31 10:15:00,208.12,208.31,208.12,208.28,15069.0,180.5432,180.708,180.5432,180.682,15069.0
2017-01-31 10:20:00,208.31,208.41,208.29,208.31,19399.0,180.708,180.7948,180.6907,180.708,19399.0
2017-01-31 10:25:00,208.3,208.39,208.16,208.18,39564.0,180.6993,180.7774,180.5779,180.5952,39564.0
2017-01-31 10:30:00,208.18,208.37,208.18,208.36,29116.0,180.5952,180.7601,180.5952,180.7514,29116.0
2017-01-31 10:35:00,208.36,208.46,208.29,208.29,32999.0,180.7514,180.8381,180.6907,180.6907,32999.0
2017-01-31 10:40:00,208.27,208.28,208.06,208.07,42503.0,180.6733,180.682,180.4911,180.4998,42503.0
2017-01-31 10:45:00,208.09,208.17,207.98,207.98,15033.0,180.5172,180.5866,180.4217,180.4217,15033.0
2017-01-31 10:50:00,207.99,208.1,207.96,208.01,35563.0,180.4304,180.5258,180.4044,180.4478,35563.0
2017-01-31 10:55:00,208.05,208.11,207.99,208.04,51324.0,180.4825,180.5345,180.4304,180.4738,51324.0
2017-01-31 11:00:00,208.04,208.14,208.0,208.14,15447.0,180.4738,180.5605,180.4391,180.5605,15447.0
2017-01-31 11:05:00,208.16,208.23,208.11,208.13,26934.0,180.5779,180.6386,180.5345,180.5519,26934.0
2017-01-31 11:10:00,208.13,208.24,208.12,208.21,11807.0,180.5519,180.6473,180.5432,180.6213,11807.0
2017-01-31 11:15:00,208.23,208.28,208.15,208.17,6032.0,180.6386,180.682,180.5692,180.5866,6032.0
2017-01-31 11:20:00,208.21,208.23,208.15,208.21,21826.0,180.6213,180.6386,180.5692,180.6213,21826.0
2017-01-31 11:25:00,208.2,208.21,208.0,208.0,40094.0,180.6126,180.6213,180.4391,180.4391,40094.0
2017-01-31 11:30:00,208.01,208.09,207.84,207.88,34486.0,180.4478,180.5172,180.3003,180.335,34486.0
2017-01-31 11:35:00,207.86,207.96,207.79,207.95,45903.0,180.3176,180.4044,180.2569,180.3957,45903.0
2017-01-31 11:40:00,207.93,208.0,207.9,207.98,20090.0,180.3784,180.4391,180.3523,180.4217,20090.0
2017-01-31 11:45:00,207.97,208.0,207.89,207.92,30452.0,180.4131,180.4391,180.3437,180.3697,30452.0
2017-01-31 11:50:00,207.93,208.04,207.92,208.04,20284.0,180.3784,180.4738,180.3697,180.4738,20284.0
2017-01-31 11:55:00,208.05,208.05,207.93,207.94,12734.0,180.4825,180.4825,180.3784,180.387,12734.0
2017-01-31 12:00:00,207.94,208.02,207.93,207.97,13636.0,180.387,180.4564,180.3784,180.4131,13636.0
2017-01-31 12:05:00,207.94,208.08,207.94,208.08,15627.0,180.387,180.5085,180.387,180.5085,15627.0
2017-01-31 12:10:00,208.06,208.15,208.03,208.14,11326.0,180.4911,180.5692,180.4651,180.5605,11326.0
2017-01-31 12:15:00,208.14,208.25,208.12,208.21,9040.0,180.5605,180.656,180.5432,180.6213,9040.0
2017-01-31 12:20:00,208.21,208.28,208.21,208.23,14288.0,180.6213,180.682,180.6213,180.6386,14288.0
2017-01-31 12:25:00,208.24,208.29,208.23,208.23,16505.0,180.6473,180.6907,180.6386,180.6386,16505.0
2017-01-31 12:30:00,208.25,208.28,208.18,208.21,8856.0,180.656,180.682,180.5952,180.6213,8856.0
2017-01-31 12:35:00,208.2,208.23,208.19,208.2,4125.0,180.6126,180.6386,180.6039,180.6126,4125.0
2017-01-31 12:40:00,208.2,208.34,208.2,208.33,15289.0,180.6126,180.734,180.6126,180.7254,15289.0
2017-01-31 12:45:00,208.31,208.33,208.25,208.25,8625.0,180.708,180.7254,180.656,180.656,8625.0
2017-01-31 12:50:00,208.27,208.32,208.25,208.28,20031.0,180.6733,180.7167,180.656,180.682,20031.0
2017-01-31 12:55:00,208.27,208.27,208.23,208.26,3579.0,180.6733,180.6733,180.6386,180.6646,3579.0
2017-01-31 13:00:00,208.26,208.29,208.16,208.19,23822.0,180.6646,180.6907,180.5779,180.6039,23822.0
2017-01-31 13:05:00,208.19,208.22,208.17,208.2,7415.0,180.6039,180.6299,180.5866,180.6126,7415.0
2017-01-31 13:10:00,208.21,208.21,208.02,208.03,17584.0,180.6213,180.6213,180.4564,180.4651,17584.0
2017-01-31 13:15:00,208.03,208.1,208.03,208.07,9711.0,180.4651,180.5258,180.4651,180.4998,9711.0
2017-01-31 13:20:00,208.08,208.2,208.06,208.2,14957.0,180.5085,180.6126,180.4911,180.6126,14957.0
2017-01-31 13:25:00,208.23,208.24,208.18,208.23,13095.0,180.6386,180.6473,180.5952,180.6386,13095.0
2017-01-31 13:30:00,208.24,208.29,208.2,208.2,15737.0,180.6473,180.6907,180.6126,180.6126,15737.0
2017-01-31 13:35:00,208.21,208.23,208.16,208.21,8718.0,180.6213,180.6386,180.5779,180.6213,8718.0
2017-01-31 13:40:00,208.22,208.22,208.1,208.13,33519.0,180.6299,180.6299,180.5258,180.5519,33519.0
2017-01-31 13:45:00,208.11,208.13,208.01,208.01,19913.0,180.5345,180.5519,180.4478,180.4478,19913.0
2017-01-31 13:50:00,208.02,208.07,207.96,208.0,22705.0,180.4564,180.4998,180.4044,180.4391,22705.0
2017-01-31 13:55:00,208.0,208.02,207.91,207.96,20077.0,180.4391,180.4564,180.361,180.4044,20077.0
2017-01-31 14:00:00,207.96,208.02,207.91,207.93,20778.0,180.4044,180.4564,180.361,180.3784,20778.0
2017-01-31 14:05:00,207.92,207.98,207.88,207.93,30478.0,180.3697,180.4217,180.335,180.3784,30478.0
2017-01-31 14:10:00,207.93,208.01,207.91,207.96,17590.0,180.3784,180.4478,180.361,180.4044,17590.0
2017-01-31 14:15:00,208.0,208.05,207.97,208.02,22459.0,180.4391,180.4825,180.4131,180.4564,22459.0
2017-01-31 14:20:00,208.02,208.09,208.01,208.09,11233.0,180.4564,180.5172,180.4478,180.5172,11233.0
2017-01-31 14:25:00,208.11,208.16,208.1,208.15,83864.0,180.5345,180.5779,180.5258,180.5692,83864.0
2017-01-31 14:30:00,208.15,208.15,208.04,208.04,18896.0,180.5692,180.5692,180.4738,180.4738,18896.0
2017-01-31 14:35:00,208.05,208.2,208.05,208.2,18400.0,180.4825,180.6126,180.4825,180.6126,18400.0
2017-01-31 14:40:00,208.22,208.33,208.19,208.32,10275.0,180.6299,180.7254,180.6039,180.7167,10275.0
2017-01-31 14:45:00,208.33,208.35,208.26,208.35,17136.0,180.7254,180.7427,180.6646,180.7427,17136.0
2017-01-31 14:50:00,208.37,208.39,208.34,208.38,10330.0,180.7601,180.7774,180.734,180.7687,10330.0
2017-01-31 14:55:00,208.38,208.47,208.34,208.43,39358.0,180.7687,180.8468,180.734,180.8121,39358.0
2017-01-31 15:00:00,208.44,208.56,208.43,208.49,54264.0,180.8208,180.9249,180.8121,180.8641,54264.0
2017-01-31 15:05:00,208.48,208.51,208.45,208.48,78100.0,180.8555,180.8815,180.8294,180.8555,78100.0
2017-01-31 15:10:00,208.49,208.6,208.47,208.6,34304.0,180.8641,180.9596,180.8468,180.9596,34304.0
2017-01-31 15:15:00,208.6,208.63,208.51,208.54,19131.0,180.9596,180.9856,180.8815,180.9075,19131.0
2017-01-31 15:20:00,208.55,208.68,208.54,208.63,49921.0,180.9162,181.029,180.9075,180.9856,49921.0
2017-01-31 15:25:00,208.63,208.66,208.57,208.57,20224.0,180.9856,181.0116,180.9335,180.9335,20224.0
2017-01-31 15:30:00,208.57,208.73,208.57,208.71,30545.0,180.9335,181.0723,180.9335,181.055,30545.0
2017-01-31 15:35:00,208.71,208.77,208.69,208.72,20504.0,181.055,181.107,181.0376,181.0637,20504.0
2017-01-31 15:40:00,208.72,208.85,208.7,208.81,54706.0,181.0637,181.1764,181.0463,181.1417,54706.0
2017-01-31 15:45:00,208.82,208.92,208.77,208.79,85338.0,181.1504,181.2372,181.107,181.1244,85338.0
2017-01-31 15:50:00,208.78,208.81,208.71,208.73,92950.0,181.1157,181.1417,181.055,181.0723,92950.0
2017-01-31 15:55:00,208.73,208.94,208.7,208.94,491451.0,181.0723,181.2545,181.0463,181.2545,491451.0
2017-02-01 09:30:00,209.62,209.78,209.59,209.76,108302.0,181.8444,181.9832,181.8184,181.9659,108302.0
2017-02-01 09:35:00,209.77,209.86,209.76,209.79,31299.0,181.9745,182.0526,181.9659,181.9919,31299.0
2017-02-01 09:40:00,209.77,209.79,209.73,209.73,27610.0,181.9745,181.9919,181.9398,181.9398,27610.0
2017-02-01 09:45:00,209.74,209.75,209.62,209.65,17284.0,181.9485,181.9572,181.8444,181.8704,17284.0
2017-02-01 09:50:00,209.67,209.69,209.57,209.61,8502.0,181.8878,181.9051,181.801,181.8357,8502.0
2017-02-01 09:55:00,209.59,209.61,209.5,209.5,6511.0,181.8184,181.8357,181.7403,181.7403,6511.0
2017-02-01 10:00:00,209.51,209.65,209.51,209.56,23837.0,181.749,181.8704,181.749,181.7924,23837.0
2017-02-01 10:05:00,209.56,209.56,209.24,209.34,17464.0,181.7924,181.7924,181.5148,181.6015,17464.0
2017-02-01 10:10:00,209.35,209.36,209.12,209.12,19280.0,181.6102,181.6189,181.4107,181.4107,19280.0
2017-02-01 10:15:00,209.12,209.23,209.12,209.23,23093.0,181.4107,181.5061,181.4107,181.5061,23093.0
2017-02-01 10:20:00,209.22,209.28,209.14,209.14,20889.0,181.4974,181.5495,181.428,181.428,20889.0
2017-02-01 10:25:00,209.16,209.26,209.15,209.16,16627.0,181.4454,181.5321,181.4367,181.4454,16627.0
2017-02-01 10:30:00,209.16,209.23,209.11,209.11,4838.0,181.4454,181.5061,181.402,181.402,4838.0
2017-02-01 10:35:00,209.12,209.14,208.71,208.77,42611.0,181.4107,181.428,181.055,181.107,42611.0
2017-02-01 10:40:00,208.78,208.9,208.75,208.89,20549.0,181.1157,181.2198,181.0897,181.2111,20549.0
2017-02-01 10:45:00,208.87,208.87,208.75,208.83,33598.0,181.1938,181.1938,181.0897,181.1591,33598.0
2017-02-01 10:50:00,208.83,208.89,208.76,208.86,17262.0,181.1591,181.2111,181.0984,181.1851,17262.0
2017-02-01 10:55:00,208.87,208.91,208.55,208.66,33718.0,181.1938,181.2285,180.9162,181.0116,33718.0
2017-02-01 11:00:00,208.66,208.85,208.66,208.81,67855.0,181.0116,181.1764,181.0116,181.1417,67855.0
2017-02-01 11:05:00,208.79,208.88,208.71,208.84,34331.0,181.1244,181.2025,181.055,181.1678,34331.0
2017-02-01 11:10:00,208.8,208.89,208.76,208.84,17051.0,181.1331,181.2111,181.0984,181.1678,17051.0
2017-02-01 11:15:00,208.82,208.89,208.79,208.82,13626.0,181.1504,181.2111,181.1244,181.1504,13626.0
2017-02-01 11:20:00,208.82,208.83,208.75,208.81,13998.0,181.1504,181.1591,181.0897,181.1417,13998.0
2017-02-01 11:25:00,208.79,208.82,208.56,208.63,87936.0,181.1244,181.1504,180.9249,180.9856,87936.0
2017-02-01 11:30:00,208.64,208.74,208.64,208.67,19971.0,180.9943,181.081,180.9943,181.0203,19971.0
2017-02-01 11:35:00,208.67,208.67,208.6,208.67,18121.0,181.0203,181.0203,180.9596,181.0203,18121.0
2017-02-01 11:40:00,208.67,208.72,208.63,208.64,4337.0,181.0203,181.0637,180.9856,180.9943,4337.0
2017-02-01 11:45:00,208.65,208.7,208.42,208.44,61185.0,181.0029,181.0463,180.8034,180.8208,61185.0
2017-02-01 11:50:00,208.45,208.54,208.37,208.5,28938.0,180.8294,180.9075,180.7601,180.8728,28938.0
2017-02-01 11:55:00,208.5,208.61,208.45,208.6,9957.0,180.8728,180.9682,180.8294,180.9596,9957.0
2017-02-01 12:00:00,208.6,208.66,208.6,208.65,20119.0,180.9596,181.0116,180.9596,181.0029,20119.0
2017-02-01 12:05:00,208.67,208.72,208.63,208.66,12541.0,181.0203,181.0637,180.9856,181.0116,12541.0
2017-02-01 12:10:00,208.67,208.74,208.64,208.65,12025.0,181.0203,181.081,180.9943,181.0029,12025.0
2017-02-01 12:15:00,208.66,208.67,208.54,208.54,7776.0,181.0116,181.0203,180.9075,180.9075,7776.0
2017-02-01 12:20:00,208.56,208.65,208.54,208.55,5596.0,180.9249,181.0029,180.9075,180.9162,5596.0
2017-02-01 12:25:00,208.56,208.69,208.52,208.69,20027.0,180.9249,181.0376,180.8902,181.0376,20027.0
2017-02-01 12:30:00,208.71,208.8,208.71,208.79,14832.0,181.055,181.1331,181.055,181.1244,14832.0
2017-02-01 12:35:00,208.79,208.85,208.76,208.8,60647.0,181.1244,181.1764,181.0984,181.1331,60647.0
2017-02-01 12:40:00,208.79,208.86,208.79,208.82,6228.0,181.1244,181.1851,181.1244,181.1504,6228.0
2017-02-01 12:45:00,208.81,208.85,208.78,208.79,12924.0,181.1417,181.1764,181.1157,181.1244,12924.0
2017-02-01 12:50:00,208.78,208.82,208.78,208.79,8199.0,181.1157,181.1504,181.1157,181.1244,8199.0
2017-02-01 12:55:00,208.78,208.82,208.75,208.78,131479.0,181.1157,181.1504,181.0897,181.1157,131479.0
2017-02-01 13:00:00,208.78,208.83,208.75,208.83,11821.0,181.1157,181.1591,181.0897,181.1591,11821.0
2017-02-01 13:05:00,208.81,208.95,208.81,208.94,55064.0,181.1417,181.2632,181.1417,181.2545,55064.0
2017-02-01 13:10:00,208.92,208.92,208.88,208.89,5117.0,181.2372,181.2372,181.2025,181.2111,5117.0
2017-02-01 13:15:00,208.92,208.93,208.83,208.85,10261.0,181.2372,181.2458,181.1591,181.1764,10261.0
2017-02-01 13:20:00,208.85,208.85,208.78,208.81,21395.0,181.1764,181.1764,181.1157,181.1417,21395.0
2017-02-01 13:25:00,208.79,208.8,208.73,208.77,14301.0,181.1244,181.1331,181.0723,181.107,14301.0
2017-02-01 13:30:00,208.76,208.8,208.76,208.76,9633.0,181.0984,181.1331,181.0984,181.0984,9633.0
2017-02-01 13:35:00,208.76,208.79,208.71,208.72,18280.0,181.0984,181.1244,181.055,181.0637,18280.0
2017-02-01 13:40:00,208.72,208.88,208.71,208.83,19078.0,181.0637,181.2025,181.055,181.1591,19078.0
2017-02-01 13:45:00,208.83,208.84,208.78,208.79,11980.0,181.1591,181.1678,181.1157,181.1244,11980.0
2017-02-01 13:50:00,208.79,208.83,208.7,208.7,46713.0,181.1244,181.1591,181.0463,181.0463,46713.0
2017-02-01 13:55:00,208.7,208.74,208.49,208.68,91394.0,181.0463,181.081,180.8641,181.029,91394.0
2017-02-01 14:00:00,208.63,208.96,208.43,208.61,59130.0,180.9856,181.2719,180.8121,180.9682,59130.0
2017-02-01 14:05:00,208.62,208.94,208.6,208.75,44265.0,180.9769,181.2545,180.9596,181.0897,44265.0
2017-02-01 14:10:00,208.78,209.13,208.78,209.12,61231.0,181.1157,181.4193,181.1157,181.4107,61231.0
2017-02-01 14:15:00,209.12,209.22,208.95,209.19,60514.0,181.4107,181.4974,181.2632,181.4714,60514.0
2017-02-01 14:20:00,209.19,209.23,208.99,209.09,37054.0,181.4714,181.5061,181.2979,181.3846,37054.0
2017-02-01 14:25:00,209.11,209.21,209.1,209.12,25068.0,181.402,181.4887,181.3933,181.4107,25068.0
2017-02-01 14:30:00,209.13,209.13,208.77,208.77,32533.0,181.4193,181.4193,181.107,181.107,32533.0
2017-02-01 14:35:00,208.77,208.87,208.72,208.82,13296.0,181.107,181.1938,181.0637,181.1504,13296.0
2017-02-01 14:40:00,208.82,208.82,208.68,208.71,21278.0,181.1504,181.1504,181.029,181.055,21278.0
2017-02-01 14:45:00,208.72,208.76,208.62,208.7,19473.0,181.0637,181.0984,180.9769,181.0463,19473.0
2017-02-01 14:50:00,208.69,208.69,208.58,208.64,21792.0,181.0376,181.0376,180.9422,180.9943,21792.0
2017-02-01 14:55:00,208.63,208.76,208.54,208.75,18790.0,180.9856,181.0984,180.9075,181.0897,18790.0
2017-02-01 15:00:00,208.74,208.83,208.7,208.83,54693.0,181.081,181.1591,181.0463,181.1591,54693.0
2017-02-01 15:05:00,208.88,208.92,208.76,208.8,25119.0,181.2025,181.2372,181.0984,181.1331,25119.0
2017-02-01 15:10:00,208.79,208.9,208.78,208.87,7174.0,181.1244,181.2198,181.1157,181.1938,7174.0
2017-02-01 15:15:00,208.89,208.95,208.83,208.86,28427.0,181.2111,181.2632,181.1591,181.1851,28427.0
2017-02-01 15:20:00,208.9,208.98,208.9,208.97,11308.0,181.2198,181.2892,181.2198,181.2805,11308.0
2017-02-01 15:25:00,208.97,209.05,208.95,209.05,22250.0,181.2805,181.3499,181.2632,181.3499,22250.0
2017-02-01 15:30:00,209.02,209.07,209.0,209.06,20741.0,181.3239,181.3673,181.3066,181.3586,20741.0
2017-02-01 15:35:00,209.06,209.11,209.02,209.11,13906.0,181.3586,181.402,181.3239,181.402,13906.0
2017-02-01 15:40:00,209.12,209.18,209.11,209.17,13815.0,181.4107,181.4627,181.402,181.454,13815.0
2017-02-01 15:45:00,209.16,209.19,208.97,209.03,42259.0,181.4454,181.4714,181.2805,181.3326,42259.0
2017-02-01 15:50:00,209.05,209.09,208.97,208.99,37852.0,181.3499,181.3846,181.2805,181.2979,37852.0
2017-02-01 15:55:00,209.03,209.08,208.94,208.99,73157.0,181.3326,181.376,181.2545,181.2979,73157.0
2017-02-02 09:30:00,208.61,208.65,208.23,208.41,119628.0,180.9682,181.0029,180.6386,180.7948,119628.0
2017-02-02 09:35:00,208.39,208.4,208.28,208.4,23253.0,180.7774,180.7861,180.682,180.7861,23253.0
2017-02-02 09:40:00,208.42,208.67,208.38,208.65,15131.0,180.8034,181.0203,180.7687,181.0029,15131.0
2017-02-02 09:45:00,208.62,208.73,208.52,208.73,16569.0,180.9769,181.0723,180.8902,181.0723,16569.0
2017-02-02 09:50:00,208.72,208.72,208.6,208.69,30300.0,181.0637,181.0637,180.9596,181.0376,30300.0
2017-02-02 09:55:00,208.61,208.79,208.58,208.77,52511.0,180.9682,181.1244,180.9422,181.107,52511.0
2017-02-02 10:00:00,208.76,208.8,208.67,208.68,25885.0,181.0984,181.1331,181.0203,181.029,25885.0
2017-02-02 10:05:00,208.69,208.73,208.63,208.73,39363.0,181.0376,181.0723,180.9856,181.0723,39363.0
2017-02-02 10:10:00,208.75,208.91,208.75,208.9,38712.0,181.0897,181.2285,181.0897,181.2198,38712.0
2017-02-02 10:15:00,208.91,208.96,208.85,208.88,50326.0,181.2285,181.2719,181.1764,181.2025,50326.0
2017-02-02 10:20:00,208.86,208.91,208.75,208.76,27313.0,181.1851,181.2285,181.0897,181.0984,27313.0
2017-02-02 10:25:00,208.76,208.83,208.73,208.76,24079.0,181.0984,181.1591,181.0723,181.0984,24079.0
2017-02-02 10:30:00,208.78,208.84,208.67,208.71,18786.0,181.1157,181.1678,181.0203,181.055,18786.0
2017-02-02 10:35:00,208.74,208.8,208.7,208.79,20806.0,181.081,181.1331,181.0463,181.1244,20806.0
2017-02-02 10:40:00,208.8,208.92,208.77,208.92,28798.0,181.1331,181.2372,181.107,181.2372,28798.0
2017-02-02 10:45:00,208.9,208.98,208.86,208.97,13878.0,181.2198,181.2892,181.1851,181.2805,13878.0
2017-02-02 10:50:00,208.98,208.98,208.93,208.98,16070.0,181.2892,181.2892,181.2458,181.2892,16070.0
2017-02-02 10:55:00,208.99,209.32,208.99,209.3,39209.0,181.2979,181.5842,181.2979,181.5668,39209.0
2017-02-02 11:00:00,209.31,209.4,209.28,209.35,121797.0,181.5755,181.6536,181.5495,181.6102,121797.0
2017-02-02 11:05:00,209.33,209.33,209.23,209.24,15747.0,181.5928,181.5928,181.5061,181.5148,15747.0
2017-02-02 11:10:00,209.26,209.34,209.23,209.24,13268.0,181.5321,181.6015,181.5061,181.5148,13268.0
2017-02-02 11:15:00,209.22,209.25,209.21,209.22,11590.0,181.4974,181.5234,181.4887,181.4974,11590.0
2017-02-02 11:20:00,209.23,209.26,209.17,209.2,14203.0,181.5061,181.5321,181.454,181.4801,14203.0
2017-02-02 11:25:00,209.2,209.25,209.11,209.11,12463.0,181.4801,181.5234,181.402,181.402,12463.0
2017-02-02 11:30:00,209.11,209.11,209.03,209.1,27003.0,181.402,181.402,181.3326,181.3933,27003.0
2017-02-02 11:35:00,209.09,209.15,209.06,209.07,9450.0,181.3846,181.4367,181.3586,181.3673,9450.0
2017-02-02 11:40:00,209.05,209.11,209.02,209.03,5735.0,181.3499,181.402,181.3239,181.3326,5735.0
2017-02-02 11:45:00,209.02,209.04,208.82,208.83,19699.0,181.3239,181.3413,181.1504,181.1591,19699.0
2017-02-02 11:50:00,208.82,208.82,208.72,208.78,11607.0,181.1504,181.1504,181.0637,181.1157,11607.0
2017-02-02 11:55:00,208.77,208.78,208.59,208.62,16506.0,181.107,181.1157,180.9509,180.9769,16506.0
2017-02-02 12:00:00,208.59,208.66,208.57,208.59,15329.0,180.9509,181.0116,180.9335,180.9509,15329.0
2017-02-02 12:05:00,208.65,208.74,208.65,208.73,4685.0,181.0029,181.081,181.0029,181.0723,4685.0
2017-02-02 12:10:00,208.69,208.75,208.68,208.73,3079.0,181.0376,181.0897,181.029,181.0723,3079.0
2017-02-02 12:15:00,208.7,208.77,208.68,208.75,5743.0,181.0463,181.107,181.029,181.0897,5743.0
2017-02-02 12:20:00,208.77,208.79,208.74,208.77,5190.0,181.107,181.1244,181.081,181.107,5190.0
2017-02-02 12:25:00,208.78,208.82,208.75,208.82,5842.0,181.1157,181.1504,181.0897,181.1504,5842.0
2017-02-02 12:30:00,208.79,208.88,208.78,208.88,11580.0,181.1244,181.2025,181.1157,181.2025,11580.0
2017-02-02 12:35:00,208.87,208.95,208.87,208.95,7726.0,181.1938,181.2632,181.1938,181.2632,7726.0
2017-02-02 12:40:00,208.95,209.07,208.95,209.02,19786.0,181.2632,181.3673,181.2632,181.3239,19786.0
2017-02-02 12:45:00,209.04,209.11,209.04,209.08,10406.0,181.3413,181.402,181.3413,181.376,10406.0
2017-02-02 12:50:00,209.1,209.1,209.0,209.0,4166.0,181.3933,181.3933,181.3066,181.3066,4166.0
2017-02-02 12:55:00,209.01,209.05,209.0,209.03,7199.0,181.3152,181.3499,181.3066,181.3326,7199.0
2017-02-02 13:00:00,209.05,209.08,208.96,208.96,9635.0,181.3499,181.376,181.2719,181.2719,9635.0
2017-02-02 13:05:00,208.97,209.01,208.96,209.0,25051.0,181.2805,181.3152,181.2719,181.3066,25051.0
2017-02-02 13:10:00,209.02,209.04,209.0,209.04,1122.0,181.3239,181.3413,181.3066,181.3413,1122.0
2017-02-02 13:15:00,209.04,209.04,208.94,208.94,25711.0,181.3413,181.3413,181.2545,181.2545,25711.0
2017-02-02 13:20:00,208.93,208.93,208.86,208.86,6280.0,181.2458,181.2458,181.1851,181.1851,6280.0
2017-02-02 13:25:00,208.86,208.87,208.76,208.79,7038.0,181.1851,181.1938,181.0984,181.1244,7038.0
2017-02-02 13:30:00,208.76,208.83,208.75,208.81,7184.0,181.0984,181.1591,181.0897,181.1417,7184.0
2017-02-02 13:35:00,208.79,208.81,208.77,208.81,7147.0,181.1244,181.1417,181.107,181.1417,7147.0
2017-02-02 13:40:00,208.8,209.12,208.8,209.11,10789.0,181.1331,181.4107,181.1331,181.402,10789.0
2017-02-02 13:45:00,209.11,209.15,209.02,209.05,12329.0,181.402,181.4367,181.3239,181.3499,12329.0
2017-02-02 13:50:00,209.1,209.19,209.09,209.18,9175.0,181.3933,181.4714,181.3846,181.4627,9175.0
2017-02-02 13:55:00,209.19,209.19,209.1,209.12,9044.0,181.4714,181.4714,181.3933,181.4107,9044.0
2017-02-02 14:00:00,209.12,209.12,209.02,209.07,23829.0,181.4107,181.4107,181.3239,181.3673,23829.0
2017-02-02 14:05:00,209.08,209.09,209.06,209.07,920.0,181.376,181.3846,181.3586,181.3673,920.0
2017-02-02 14:10:00,209.07,209.08,209.0,209.0,5651.0,181.3673,181.376,181.3066,181.3066,5651.0
2017-02-02 14:15:00,209.03,209.03,208.9,208.9,6138.0,181.3326,181.3326,181.2198,181.2198,6138.0
2017-02-02 14:20:00,208.84,208.85,208.74,208.79,26028.0,181.1678,181.1764,181.081,181.1244,26028.0
2017-02-02 14:25:00,208.8,208.81,208.67,208.69,69281.0,181.1331,181.1417,181.0203,181.0376,69281.0
2017-02-02 14:30:00,208.65,208.67,208.6,208.62,15348.0,181.0029,181.0203,180.9596,180.9769,15348.0
2017-02-02 14:35:00,208.66,208.76,208.63,208.76,19675.0,181.0116,181.0984,180.9856,181.0984,19675.0
2017-02-02 14:40:00,208.75,208.76,208.67,208.7,7793.0,181.0897,181.0984,181.0203,181.0463,7793.0
2017-02-02 14:45:00,208.79,208.79,208.57,208.58,20961.0,181.1244,181.1244,180.9335,180.9422,20961.0
2017-02-02 14:50:00,208.59,208.67,208.58,208.66,7992.0,180.9509,181.0203,180.9422,181.0116,7992.0
2017-02-02 14:55:00,208.66,208.74,208.66,208.69,5169.0,181.0116,181.081,181.0116,181.0376,5169.0
2017-02-02 15:00:00,208.72,208.73,208.65,208.7,4492.0,181.0637,181.0723,181.0029,181.0463,4492.0
2017-02-02 15:05:00,208.71,208.82,208.71,208.77,7698.0,181.055,181.1504,181.055,181.107,7698.0
2017-02-02 15:10:00,208.78,208.85,208.77,208.82,5944.0,181.1157,181.1764,181.107,181.1504,5944.0
2017-02-02 15:15:00,208.81,208.9,208.74,208.89,14587.0,181.1417,181.2198,181.081,181.2111,14587.0
2017-02-02 15:20:00,208.91,209.06,208.9,208.99,21241.0,181.2285,181.3586,181.2198,181.2979,21241.0
2017-02-02 15:25:00,209.01,209.1,208.98,209.08,21450.0,181.3152,181.3933,181.2892,181.376,21450.0
2017-02-02 15:30:00,209.1,209.13,209.01,209.05,42162.0,181.3933,181.4193,181.3152,181.3499,42162.0
2017-02-02 15:35:00,209.09,209.09,208.97,208.98,21173.0,181.3846,181.3846,181.2805,181.2892,21173.0
2017-02-02 15:40:00,208.97,209.09,208.96,209.08,8928.0,181.2805,181.3846,181.2719,181.376,8928.0
2017-02-02 15:45:00,209.09,209.13,209.06,209.13,13031.0,181.3846,181.4193,181.3586,181.4193,13031.0
2017-02-02 15:50:00,209.13,209.16,209.05,209.09,11041.0,181.4193,181.4454,181.3499,181.3846,11041.0
2017-02-02 15:55:00,209.07,209.12,209.04,209.09,22592.0,181.3673,181.4107,181.3413,181.3846,22592.0
2017-02-03 09:30:00,210.08,210.12,209.86,209.95,187430.0,182.2435,182.2782,182.0526,182.1307,187430.0
2017-02-03 09:35:00,209.94,210.05,209.91,210.02,84716.0,182.122,182.2174,182.096,182.1914,84716.0
2017-02-03 09:40:00,210.04,210.07,209.79,209.79,53829.0,182.2088,182.2348,181.9919,181.9919,53829.0
2017-02-03 09:45:00,209.8,209.94,209.77,209.93,72085.0,182.0006,182.122,181.9745,182.1133,72085.0
2017-02-03 09:50:00,209.93,209.97,209.89,209.96,47196.0,182.1133,182.148,182.0786,182.1394,47196.0
2017-02-03 09:55:00,209.97,210.02,209.93,209.99,38037.0,182.148,182.1914,182.1133,182.1654,38037.0
2017-02-03 10:00:00,209.99,210.25,209.96,210.13,69068.0,182.1654,182.3909,182.1394,182.2868,69068.0
2017-02-03 10:05:00,210.13,210.24,210.11,210.18,105667.0,182.2868,182.3823,182.2695,182.3302,105667.0
2017-02-03 10:10:00,210.23,210.23,210.11,210.17,81059.0,182.3736,182.3736,182.2695,182.3215,81059.0
2017-02-03 10:15:00,210.16,210.31,210.16,210.29,63403.0,182.3129,182.443,182.3129,182.4256,63403.0
2017-02-03 10:20:00,210.29,210.39,210.25,210.35,115874.0,182.4256,182.5124,182.3909,182.4777,115874.0
2017-02-03 10:25:00,210.34,210.53,210.34,210.36,134847.0,182.469,182.6338,182.469,182.4864,134847.0
2017-02-03 10:30:00,210.36,210.38,210.27,210.27,81865.0,182.4864,182.5037,182.4083,182.4083,81865.0
2017-02-03 10:35:00,210.26,210.35,210.24,210.34,110806.0,182.3996,182.4777,182.3823,182.469,110806.0
2017-02-03 10:40:00,210.31,210.43,210.31,210.41,145121.0,182.443,182.5471,182.443,182.5297,145121.0
2017-02-03 10:45:00,210.41,210.62,210.4,210.59,190047.0,182.5297,182.7119,182.5211,182.6859,190047.0
2017-02-03 10:50:00,210.6,210.63,210.48,210.52,150795.0,182.6946,182.7206,182.5905,182.6252,150795.0
2017-02-03 10:55:00,210.52,210.55,210.47,210.49,69060.0,182.6252,182.6512,182.5818,182.5991,69060.0
2017-02-03 11:00:00,210.49,210.68,210.49,210.63,55789.0,182.5991,182.764,182.5991,182.7206,55789.0
2017-02-03 11:05:00,210.63,210.7,210.62,210.66,43432.0,182.7206,182.7813,182.7119,182.7466,43432.0
2017-02-03 11:10:00,210.64,210.72,210.61,210.66,11221.0,182.7293,182.7987,182.7032,182.7466,11221.0
2017-02-03 11:15:00,210.65,210.66,210.63,210.63,16482.0,182.7379,182.7466,182.7206,182.7206,16482.0
2017-02-03 11:20:00,210.62,210.65,210.41,210.45,13359.0,182.7119,182.7379,182.5297,182.5644,13359.0
2017-02-03 11:25:00,210.44,210.54,210.44,210.51,7419.0,182.5558,182.6425,182.5558,182.6165,7419.0
2017-02-03 11:30:00,210.49,210.54,210.46,210.47,11940.0,182.5991,182.6425,182.5731,182.5818,11940.0
2017-02-03 11:35:00,210.47,210.47,210.39,210.45,7052.0,182.5818,182.5818,182.5124,182.5644,7052.0
2017-02-03 11:40:00,210.45,210.48,210.35,210.37,10560.0,182.5644,182.5905,182.4777,182.495,10560.0
2017-02-03 11:45:00,210.38,210.46,210.32,210.45,17826.0,182.5037,182.5731,182.4517,182.5644,17826.0
2017-02-03 11:50:00,210.47,210.51,210.41,210.44,16154.0,182.5818,182.6165,182.5297,182.5558,16154.0
2017-02-03 11:55:00,210.46,210.47,210.38,210.44,7605.0,182.5731,182.5818,182.5037,182.5558,7605.0
2017-02-03 12:00:00,210.47,210.6,210.45,210.6,23202.0,182.5818,182.6946,182.5644,182.6946,23202.0
2017-02-03 12:05:00,210.58,210.6,210.55,210.59,11201.0,182.6772,182.6946,182.6512,182.6859,11201.0
2017-02-03 12:10:00,210.59,210.59,210.53,210.55,12682.0,182.6859,182.6859,182.6338,182.6512,12682.0
2017-02-03 12:15:00,210.56,210.58,210.53,210.54,14558.0,182.6599,182.6772,182.6338,182.6425,14558.0
2017-02-03 12:20:00,210.55,210.63,210.55,210.63,5426.0,182.6512,182.7206,182.6512,182.7206,5426.0
2017-02-03 12:25:00,210.62,210.63,210.49,210.52,12231.0,182.7119,182.7206,182.5991,182.6252,12231.0
2017-02-03 12:30:00,210.54,210.61,210.54,210.6,5795.0,182.6425,182.7032,182.6425,182.6946,5795.0
2017-02-03 12:35:00,210.61,210.61,210.53,210.58,4733.0,182.7032,182.7032,182.6338,182.6772,4733.0
2017-02-03 12:40:00,210.56,210.59,210.54,210.58,9068.0,182.6599,182.6859,182.6425,182.6772,9068.0
2017-02-03 12:45:00,210.59,210.59,210.52,210.57,3408.0,182.6859,182.6859,182.6252,182.6685,3408.0
2017-02-03 12:50:00,210.58,210.61,210.55,210.58,52251.0,182.6772,182.7032,182.6512,182.6772,52251.0
2017-02-03 12:55:00,210.57,210.59,210.55,210.57,12578.0,182.6685,182.6859,182.6512,182.6685,12578.0
2017-02-03 13:00:00,210.58,210.58,210.55,210.55,5668.0,182.6772,182.6772,182.6512,182.6512,5668.0
2017-02-03 13:05:00,210.55,210.55,210.49,210.5,9217.0,182.6512,182.6512,182.5991,182.6078,9217.0
2017-02-03 13:10:00,210.48,210.61,210.47,210.58,7119.0,182.5905,182.7032,182.5818,182.6772,7119.0
2017-02-03 13:15:00,210.56,210.64,210.56,210.62,7596.0,182.6599,182.7293,182.6599,182.7119,7596.0
2017-02-03 13:20:00,210.61,210.62,210.59,210.61,3851.0,182.7032,182.7119,182.6859,182.7032,3851.0
2017-02-03 13:25:00,210.6,210.6,210.53,210.53,2832.0,182.6946,182.6946,182.6338,182.6338,2832.0
2017-02-03 13:30:00,210.54,210.58,210.51,210.57,13398.0,182.6425,182.6772,182.6165,182.6685,13398.0
2017-02-03 13:35:00,210.57,210.58,210.45,210.5,10187.0,182.6685,182.6772,182.5644,182.6078,10187.0
2017-02-03 13:40:00,210.52,210.52,210.44,210.49,5667.0,182.6252,182.6252,182.5558,182.5991,5667.0
2017-02-03 13:45:00,210.47,210.49,210.45,210.47,9601.0,182.5818,182.5991,182.5644,182.5818,9601.0
2017-02-03 13:50:00,210.47,210.57,210.47,210.57,8628.0,182.5818,182.6685,182.5818,182.6685,8628.0
2017-02-03 13:55:00,210.54,210.54,210.43,210.44,7262.0,182.6425,182.6425,182.5471,182.5558,7262.0
2017-02-03 14:00:00,210.46,210.52,210.46,210.52,7600.0,182.5731,182.6252,182.5731,182.6252,7600.0
2017-02-03 14:05:00,210.53,210.54,210.5,210.51,2794.0,182.6338,182.6425,182.6078,182.6165,2794.0
2017-02-03 14:10:00,210.51,210.59,210.5,210.51,13790.0,182.6165,182.6859,182.6078,182.6165,13790.0
2017-02-03 14:15:00,210.51,210.57,210.51,210.53,30794.0,182.6165,182.6685,182.6165,182.6338,30794.0
2017-02-03 14:20:00,210.52,210.56,210.51,210.52,12814.0,182.6252,182.6599,182.6165,182.6252,12814.0
2017-02-03 14:25:00,210.52,210.52,210.47,210.51,15346.0,182.6252,182.6252,182.5818,182.6165,15346.0
2017-02-03 14:30:00,210.49,210.55,210.49,210.55,6746.0,182.5991,182.6512,182.5991,182.6512,6746.0
2017-02-03 14:35:00,210.54,210.58,210.53,210.57,19149.0,182.6425,182.6772,182.6338,182.6685,19149.0
2017-02-03 14:40:00,210.57,210.61,210.57,210.6,12936.0,182.6685,182.7032,182.6685,182.6946,12936.0
2017-02-03 14:45:00,210.61,210.65,210.61,210.63,11564.0,182.7032,182.7379,182.7032,182.7206,11564.0
2017-02-03 14:50:00,210.63,210.64,210.58,210.59,5079.0,182.7206,182.7293,182.6772,182.6859,5079.0
2017-02-03 14:55:00,210.59,210.59,210.55,210.58,5619.0,182.6859,182.6859,182.6512,182.6772,5619.0
2017-02-03 15:00:00,210.55,210.62,210.55,210.57,14234.0,182.6512,182.7119,182.6512,182.6685,14234.0
2017-02-03 15:05:00,210.59,210.69,210.59,210.66,31168.0,182.6859,182.7726,182.6859,182.7466,31168.0
2017-02-03 15:10:00,210.67,210.68,210.63,210.67,23059.0,182.7553,182.764,182.7206,182.7553,23059.0
2017-02-03 15:15:00,210.67,210.72,210.65,210.67,16436.0,182.7553,182.7987,182.7379,182.7553,16436.0
2017-02-03 15:20:00,210.67,210.67,210.57,210.59,9856.0,182.7553,182.7553,182.6685,182.6859,9856.0
2017-02-03 15:25:00,210.56,210.59,210.55,210.58,5590.0,182.6599,182.6859,182.6512,182.6772,5590.0
2017-02-03 15:30:00,210.57,210.6,210.55,210.58,17972.0,182.6685,182.6946,182.6512,182.6772,17972.0
2017-02-03 15:35:00,210.59,210.67,210.58,210.65,19394.0,182.6859,182.7553,182.6772,182.7379,19394.0
2017-02-03 15:40:00,210.64,210.67,210.58,210.66,17373.0,182.7293,182.7553,182.6772,182.7466,17373.0
2017-02-03 15:45:00,210.68,210.73,210.66,210.66,17765.0,182.764,182.8073,182.7466,182.7466,17765.0
2017-02-03 15:50:00,210.67,210.69,210.61,210.65,13296.0,182.7553,182.7726,182.7032,182.7379,13296.0
2017-02-03 15:55:00,210.66,210.69,210.49,210.6,118623.0,182.7466,182.7726,182.5991,182.6946,118623.0
2017-02-06 09:30:00,210.12,210.27,210.07,210.24,102738.0,182.2782,182.4083,182.2348,182.3823,102738.0
2017-02-06 09:35:00,210.25,210.34,210.09,210.34,38074.0,182.3909,182.469,182.2521,182.469,38074.0
2017-02-06 09:40:00,210.3,210.32,210.21,210.28,11638.0,182.4343,182.4517,182.3562,182.417,11638.0
2017-02-06 09:45:00,210.26,210.29,210.14,210.25,14068.0,182.3996,182.4256,182.2955,182.3909,14068.0
2017-02-06 09:50:00,210.24,210.39,210.23,210.39,18295.0,182.3823,182.5124,182.3736,182.5124,18295.0
2017-02-06 09:55:00,210.38,210.48,210.36,210.38,12298.0,182.5037,182.5905,182.4864,182.5037,12298.0
2017-02-06 10:00:00,210.36,210.39,210.3,210.38,23727.0,182.4864,182.5124,182.4343,182.5037,23727.0
2017-02-06 10:05:00,210.37,210.37,210.29,210.32,7852.0,182.495,182.495,182.4256,182.4517,7852.0
2017-02-06 10:10:00,210.36,210.4,210.31,210.35,12397.0,182.4864,182.5211,182.443,182.4777,12397.0
2017-02-06 10:15:00,210.34,210.52,210.33,210.44,9435.0,182.469,182.6252,182.4603,182.5558,9435.0
2017-02-06 10:20:00,210.46,210.49,210.42,210.44,6635.0,182.5731,182.5991,182.5384,182.5558,6635.0
2017-02-06 10:25:00,210.48,210.55,210.45,210.45,7292.0,182.5905,182.6512,182.5644,182.5644,7292.0
2017-02-06 10:30:00,210.45,210.46,210.23,210.23,24613.0,182.5644,182.5731,182.3736,182.3736,24613.0
2017-02-06 10:35:00,210.28,210.34,210.27,210.28,3023.0,182.417,182.469,182.4083,182.417,3023.0
2017-02-06 10:40:00,210.26,210.33,210.21,210.26,6396.0,182.3996,182.4603,182.3562,182.3996,6396.0
2017-02-06 10:45:00,210.28,210.33,210.19,210.2,12173.0,182.417,182.4603,182.3389,182.3476,12173.0
2017-02-06 10:50:00,210.24,210.26,210.22,210.25,9278.0,182.3823,182.3996,182.3649,182.3909,9278.0
2017-02-06 10:55:00,210.27,210.32,210.18,210.19,20086.0,182.4083,182.4517,182.3302,182.3389,20086.0
2017-02-06 11:00:00,210.16,210.28,210.15,210.28,19127.0,182.3129,182.417,182.3042,182.417,19127.0
2017-02-06 11:05:00,210.28,210.34,210.27,210.34,5314.0,182.417,182.469,182.4083,182.469,5314.0
2017-02-06 11:10:00,210.34,210.36,210.29,210.36,17649.0,182.469,182.4864,182.4256,182.4864,17649.0
2017-02-06 11:15:00,210.34,210.38,210.33,210.34,5115.0,182.469,182.5037,182.4603,182.469,5115.0
2017-02-06 11:20:00,210.33,210.39,210.31,210.39,3810.0,182.4603,182.5124,182.443,182.5124,3810.0
2017-02-06 11:25:00,210.44,210.49,210.39,210.43,11640.0,182.5558,182.5991,182.5124,182.5471,11640.0
2017-02-06 11:30:00,210.43,210.43,210.36,210.37,11994.0,182.5471,182.5471,182.4864,182.495,11994.0
2017-02-06 11:35:00,210.37,210.45,210.35,210.41,9777.0,182.495,182.5644,182.4777,182.5297,9777.0
2017-02-06 11:40:00,210.42,210.43,210.27,210.34,7288.0,182.5384,182.5471,182.4083,182.469,7288.0
2017-02-06 11:45:00,210.32,210.34,210.27,210.3,2912.0,182.4517,182.469,182.4083,182.4343,2912.0
2017-02-06 11:50:00,210.29,210.32,210.22,210.27,7352.0,182.4256,182.4517,182.3649,182.4083,7352.0
2017-02-06 11:55:00,210.27,210.3,210.24,210.28,3979.0,182.4083,182.4343,182.3823,182.417,3979.0
2017-02-06 12:00:00,210.26,210.29,210.24,210.27,4550.0,182.3996,182.4256,182.3823,182.4083,4550.0
2017-02-06 12:05:00,210.26,210.26,210.2,210.21,3550.0,182.3996,182.3996,182.3476,182.3562,3550.0
2017-02-06 12:10:00,210.2,210.3,210.2,210.3,15310.0,182.3476,182.4343,182.3476,182.4343,15310.0
2017-02-06 12:15:00,210.28,210.28,210.22,210.23,3582.0,182.417,182.417,182.3649,182.3736,3582.0
2017-02-06 12:20:00,210.23,210.27,210.17,210.22,7213.0,182.3736,182.4083,182.3215,182.3649,7213.0
2017-02-06 12:25:00,210.21,210.25,210.18,210.25,5283.0,182.3562,182.3909,182.3302,182.3909,5283.0
2017-02-06 12:30:00,210.25,210.25,210.13,210.13,8462.0,182.3909,182.3909,182.2868,182.2868,8462.0
2017-02-06 12:35:00,210.13,210.16,210.1,210.16,4048.0,182.2868,182.3129,182.2608,182.3129,4048.0
2017-02-06 12:40:00,210.15,210.2,210.13,210.13,59366.0,182.3042,182.3476,182.2868,182.2868,59366.0
2017-02-06 12:45:00,210.11,210.14,210.09,210.12,4086.0,182.2695,182.2955,182.2521,182.2782,4086.0
2017-02-06 12:50:00,210.09,210.17,210.09,210.16,2683.0,182.2521,182.3215,182.2521,182.3129,2683.0
2017-02-06 12:55:00,210.14,210.15,210.0,210.02,18189.0,182.2955,182.3042,182.1741,182.1914,18189.0
2017-02-06 13:00:00,210.0,210.07,209.91,209.94,26532.0,182.1741,182.2348,182.096,182.122,26532.0
2017-02-06 13:05:00,209.92,210.04,209.91,210.02,45651.0,182.1047,182.2088,182.096,182.1914,45651.0
2017-02-06 13:10:00,210.01,210.04,209.9,209.91,10593.0,182.1827,182.2088,182.0873,182.096,10593.0
2017-02-06 13:15:00,209.91,209.96,209.84,209.87,28719.0,182.096,182.1394,182.0353,182.0613,28719.0
2017-02-06 13:20:00,209.94,210.0,209.91,209.98,5642.0,182.122,182.1741,182.096,182.1567,5642.0
2017-02-06 13:25:00,209.96,210.02,209.95,209.97,8185.0,182.1394,182.1914,182.1307,182.148,8185.0
2017-02-06 13:30:00,209.96,209.97,209.87,209.96,9873.0,182.1394,182.148,182.0613,182.1394,9873.0
2017-02-06 13:35:00,209.96,209.99,209.86,209.86,44323.0,182.1394,182.1654,182.0526,182.0526,44323.0
2017-02-06 13:40:00,209.84,209.92,209.84,209.91,6908.0,182.0353,182.1047,182.0353,182.096,6908.0
2017-02-06 13:45:00,209.91,209.93,209.85,209.93,13132.0,182.096,182.1133,182.0439,182.1133,13132.0
2017-02-06 13:50:00,209.94,210.08,209.9,210.03,14138.0,182.122,182.2435,182.0873,182.2001,14138.0
2017-02-06 13:55:00,210.02,210.08,210.01,210.05,1814.0,182.1914,182.2435,182.1827,182.2174,1814.0
2017-02-06 14:00:00,210.05,210.06,209.98,209.99,9147.0,182.2174,182.2261,182.1567,182.1654,9147.0
2017-02-06 14:05:00,210.0,210.01,209.95,209.99,9069.0,182.1741,182.1827,182.1307,182.1654,9069.0
2017-02-06 14:10:00,209.98,210.06,209.98,210.03,4845.0,182.1567,182.2261,182.1567,182.2001,4845.0
2017-02-06 14:15:00,210.06,210.07,210.0,210.03,9282.0,182.2261,182.2348,182.1741,182.2001,9282.0
2017-02-06 14:20:00,210.03,210.06,209.97,209.98,6784.0,182.2001,182.2261,182.148,182.1567,6784.0
2017-02-06 14:25:00,209.96,210.04,209.95,210.0,6000.0,182.1394,182.2088,182.1307,182.1741,6000.0
2017-02-06 14:30:00,209.98,210.05,209.97,210.0,10163.0,182.1567,182.2174,182.148,182.1741,10163.0
2017-02-06 14:35:00,210.02,210.02,209.93,210.0,10143.0,182.1914,182.1914,182.1133,182.1741,10143.0
2017-02-06 14:40:00,210.0,210.02,209.97,210.02,14125.0,182.1741,182.1914,182.148,182.1914,14125.0
2017-02-06 14:45:00,210.03,210.08,209.97,209.99,71342.0,182.2001,182.2435,182.148,182.1654,71342.0
2017-02-06 14:50:00,209.98,210.01,209.96,209.99,29211.0,182.1567,182.1827,182.1394,182.1654,29211.0
2017-02-06 14:55:00,210.0,210.09,210.0,210.04,6691.0,182.1741,182.2521,182.1741,182.2088,6691.0
2017-02-06 15:00:00,210.03,210.06,210.02,210.04,13586.0,182.2001,182.2261,182.1914,182.2088,13586.0
2017-02-06 15:05:00,210.05,210.12,210.03,210.12,8767.0,182.2174,182.2782,182.2001,182.2782,8767.0
2017-02-06 15:10:00,210.09,210.12,210.04,210.05,9086.0,182.2521,182.2782,182.2088,182.2174,9086.0
2017-02-06 15:15:00,210.03,210.14,210.03,210.1,5676.0,182.2001,182.2955,182.2001,182.2608,5676.0
2017-02-06 15:20:00,210.1,210.12,210.05,210.05,8407.0,182.2608,182.2782,182.2174,182.2174,8407.0
2017-02-06 15:25:00,210.06,210.09,210.05,210.09,9378.0,182.2261,182.2521,182.2174,182.2521,9378.0
2017-02-06 15:30:00,210.09,210.11,210.06,210.09,14030.0,182.2521,182.2695,182.2261,182.2521,14030.0
2017-02-06 15:35:00,210.09,210.12,210.05,210.12,6502.0,182.2521,182.2782,182.2174,182.2782,6502.0
2017-02-06 15:40:00,210.14,210.16,210.09,210.09,16158.0,182.2955,182.3129,182.2521,182.2521,16158.0
2017-02-06 15:45:00,210.11,210.11,210.02,210.04,11519.0,182.2695,182.2695,182.1914,182.2088,11519.0
2017-02-06 15:50:00,210.04,210.14,210.03,210.1,14290.0,182.2088,182.2955,182.2001,182.2608,14290.0
2017-02-06 15:55:00,210.09,210.2,210.08,210.2,45039.0,182.2521,182.3476,182.2435,182.3476,45039.0
2017-02-07 09:30:00,210.65,210.66,210.43,210.48,68493.0,182.7379,182.7466,182.5471,182.5905,68493.0
2017-02-07 09:35:00,210.48,210.69,210.47,210.67,80029.0,182.5905,182.7726,182.5818,182.7553,80029.0
2017-02-07 09:40:00,210.67,210.73,210.56,210.73,24069.0,182.7553,182.8073,182.6599,182.8073,24069.0
2017-02-07 09:45:00,210.71,210.84,210.71,210.74,18473.0,182.79,182.9028,182.79,182.816,18473.0
2017-02-07 09:50:00,210.78,210.79,210.63,210.72,49789.0,182.8507,182.8594,182.7206,182.7987,49789.0
2017-02-07 09:55:00,210.71,210.74,210.65,210.68,7225.0,182.79,182.816,182.7379,182.764,7225.0
2017-02-07 10:00:00,210.68,210.7,210.62,210.64,15000.0,182.764,182.7813,182.7119,182.7293,15000.0
2017-02-07 10:05:00,210.66,210.73,210.66,210.73,12957.0,182.7466,182.8073,182.7466,182.8073,12957.0
2017-02-07 10:10:00,210.73,210.77,210.7,210.75,12300.0,182.8073,182.842,182.7813,182.8247,12300.0
2017-02-07 10:15:00,210.76,210.8,210.73,210.74,18298.0,182.8334,182.8681,182.8073,182.816,18298.0
2017-02-07 10:20:00,210.69,210.69,210.64,210.65,9111.0,182.7726,182.7726,182.7293,182.7379,9111.0
2017-02-07 10:25:00,210.66,210.74,210.65,210.68,19014.0,182.7466,182.816,182.7379,182.764,19014.0
2017-02-07 10:30:00,210.66,210.68,210.57,210.6,11577.0,182.7466,182.764,182.6685,182.6946,11577.0
2017-02-07 10:35:00,210.59,210.66,210.59,210.66,8321.0,182.6859,182.7466,182.6859,182.7466,8321.0
2017-02-07 10:40:00,210.66,210.75,210.66,210.74,15448.0,182.7466,182.8247,182.7466,182.816,15448.0
2017-02-07 10:45:00,210.73,210.74,210.68,210.73,12672.0,182.8073,182.816,182.764,182.8073,12672.0
2017-02-07 10:50:00,210.73,210.76,210.7,210.73,10791.0,182.8073,182.8334,182.7813,182.8073,10791.0
2017-02-07 10:55:00,210.75,210.75,210.64,210.69,8854.0,182.8247,182.8247,182.7293,182.7726,8854.0
2017-02-07 11:00:00,210.68,210.79,210.65,210.79,18260.0,182.764,182.8594,182.7379,182.8594,18260.0
2017-02-07 11:05:00,210.8,210.8,210.71,210.77,8925.0,182.8681,182.8681,182.79,182.842,8925.0
2017-02-07 11:10:00,210.78,210.8,210.71,210.71,8453.0,182.8507,182.8681,182.79,182.79,8453.0
2017-02-07 11:15:00,210.7,210.71,210.55,210.57,27577.0,182.7813,182.79,182.6512,182.6685,27577.0
2017-02-07 11:20:00,210.58,210.58,210.45,210.45,17406.0,182.6772,182.6772,182.5644,182.5644,17406.0
2017-02-07 11:25:00,210.44,210.45,210.33,210.37,16183.0,182.5558,182.5644,182.4603,182.495,16183.0
2017-02-07 11:30:00,210.39,210.45,210.36,210.43,3472.0,182.5124,182.5644,182.4864,182.5471,3472.0
2017-02-07 11:35:00,210.4,210.46,210.37,210.46,3731.0,182.5211,182.5731,182.495,182.5731,3731.0
2017-02-07 11:40:00,210.46,210.46,210.37,210.41,6520.0,182.5731,182.5731,182.495,182.5297,6520.0
2017-02-07 11:45:00,210.43,210.53,210.42,210.5,10145.0,182.5471,182.6338,182.5384,182.6078,10145.0
2017-02-07 11:50:00,210.51,210.53,210.48,210.53,6711.0,182.6165,182.6338,182.5905,182.6338,6711.0
2017-02-07 11:55:00,210.52,210.53,210.48,210.48,5454.0,182.6252,182.6338,182.5905,182.5905,5454.0
2017-02-07 12:00:00,210.48,210.61,210.48,210.61,4464.0,182.5905,182.7032,182.5905,182.7032,4464.0
2017-02-07 12:05:00,210.62,210.62,210.5,210.51,5071.0,182.7119,182.7119,182.6078,182.6165,5071.0
2017-02-07 12:10:00,210.54,210.56,210.51,210.55,4935.0,182.6425,182.6599,182.6165,182.6512,4935.0
2017-02-07 12:15:00,210.49,210.5,210.39,210.39,1966.0,182.5991,182.6078,182.5124,182.5124,1966.0
2017-02-07 12:20:00,210.41,210.41,210.28,210.36,7096.0,182.5297,182.5297,182.417,182.4864,7096.0
2017-02-07 12:25:00,210.35,210.37,210.18,210.22,13599.0,182.4777,182.495,182.3302,182.3649,13599.0
2017-02-07 12:30:00,210.21,210.3,210.14,210.28,3777.0,182.3562,182.4343,182.2955,182.417,3777.0
2017-02-07 12:35:00,210.28,210.35,210.24,210.35,12538.0,182.417,182.4777,182.3823,182.4777,12538.0
2017-02-07 12:40:00,210.33,210.34,210.16,210.2,6703.0,182.4603,182.469,182.3129,182.3476,6703.0
2017-02-07 12:45:00,210.2,210.23,210.06,210.07,10859.0,182.3476,182.3736,182.2261,182.2348,10859.0
2017-02-07 12:50:00,210.02,210.14,210.0,210.12,11049.0,182.1914,182.2955,182.1741,182.2782,11049.0
2017-02-07 12:55:00,210.12,210.12,210.05,210.05,2495.0,182.2782,182.2782,182.2174,182.2174,2495.0
2017-02-07 13:00:00,210.07,210.09,210.02,210.02,22483.0,182.2348,182.2521,182.1914,182.1914,22483.0
2017-02-07 13:05:00,210.03,210.05,209.99,210.05,4136.0,182.2001,182.2174,182.1654,182.2174,4136.0
2017-02-07 13:10:00,210.1,210.14,210.06,210.14,11040.0,182.2608,182.2955,182.2261,182.2955,11040.0
2017-02-07 13:15:00,210.1,210.24,210.1,210.19,15839.0,182.2608,182.3823,182.2608,182.3389,15839.0
2017-02-07 13:20:00,210.19,210.21,210.12,210.18,6774.0,182.3389,182.3562,182.2782,182.3302,6774.0
2017-02-07 13:25:00,210.18,210.22,210.18,210.2,7506.0,182.3302,182.3649,182.3302,182.3476,7506.0
2017-02-07 13:30:00,210.2,210.26,210.19,210.24,6758.0,182.3476,182.3996,182.3389,182.3823,6758.0
2017-02-07 13:35:00,210.26,210.28,210.24,210.25,10395.0,182.3996,182.417,182.3823,182.3909,10395.0
2017-02-07 13:40:00,210.26,210.28,210.23,210.27,14178.0,182.3996,182.417,182.3736,182.4083,14178.0
2017-02-07 13:45:00,210.28,210.3,210.26,210.27,3323.0,182.417,182.4343,182.3996,182.4083,3323.0
2017-02-07 13:50:00,210.27,210.35,210.25,210.25,4078.0,182.4083,182.4777,182.3909,182.3909,4078.0
2017-02-07 13:55:00,210.23,210.27,210.21,210.25,6445.0,182.3736,182.4083,182.3562,182.3909,6445.0
2017-02-07 14:00:00,210.28,210.32,210.25,210.25,6533.0,182.417,182.4517,182.3909,182.3909,6533.0
2017-02-07 14:05:00,210.26,210.27,210.23,210.24,12746.0,182.3996,182.4083,182.3736,182.3823,12746.0
2017-02-07 14:10:00,210.22,210.24,210.19,210.2,8078.0,182.3649,182.3823,182.3389,182.3476,8078.0
2017-02-07 14:15:00,210.2,210.25,210.15,210.15,5010.0,182.3476,182.3909,182.3042,182.3042,5010.0
2017-02-07 14:20:00,210.15,210.18,210.12,210.18,19695.0,182.3042,182.3302,182.2782,182.3302,19695.0
2017-02-07 14:25:00,210.17,210.2,210.16,210.2,2641.0,182.3215,182.3476,182.3129,182.3476,2641.0
2017-02-07 14:30:00,210.21,210.3,210.19,210.22,9380.0,182.3562,182.4343,182.3389,182.3649,9380.0
2017-02-07 14:35:00,210.24,210.27,210.2,210.2,1796.0,182.3823,182.4083,182.3476,182.3476,1796.0
2017-02-07 14:40:00,210.18,210.23,210.16,210.23,10907.0,182.3302,182.3736,182.3129,182.3736,10907.0
2017-02-07 14:45:00,210.21,210.25,210.19,210.25,5636.0,182.3562,182.3909,182.3389,182.3909,5636.0
2017-02-07 14:50:00,210.26,210.29,210.25,210.26,7951.0,182.3996,182.4256,182.3909,182.3996,7951.0
2017-02-07 14:55:00,210.24,210.28,210.23,210.26,13503.0,182.3823,182.417,182.3736,182.3996,13503.0
2017-02-07 15:00:00,210.25,210.36,210.25,210.33,5070.0,182.3909,182.4864,182.3909,182.4603,5070.0
2017-02-07 15:05:00,210.36,210.41,210.34,210.39,7049.0,182.4864,182.5297,182.469,182.5124,7049.0
2017-02-07 15:10:00,210.37,210.37,210.32,210.36,2624.0,182.495,182.495,182.4517,182.4864,2624.0
2017-02-07 15:15:00,210.34,210.35,210.29,210.3,14435.0,182.469,182.4777,182.4256,182.4343,14435.0
2017-02-07 15:20:00,210.33,210.35,210.19,210.21,13049.0,182.4603,182.4777,182.3389,182.3562,13049.0
2017-02-07 15:25:00,210.25,210.29,210.2,210.28,12408.0,182.3909,182.4256,182.3476,182.417,12408.0
2017-02-07 15:30:00,210.25,210.25,210.17,210.17,10337.0,182.3909,182.3909,182.3215,182.3215,10337.0
2017-02-07 15:35:00,210.18,210.18,210.09,210.16,13821.0,182.3302,182.3302,182.2521,182.3129,13821.0
2017-02-07 15:40:00,210.16,210.21,210.15,210.17,25708.0,182.3129,182.3562,182.3042,182.3215,25708.0
2017-02-07 15:45:00,210.16,210.17,210.09,210.11,8217.0,182.3129,182.3215,182.2521,182.2695,8217.0
2017-02-07 15:50:00,210.14,210.17,210.06,210.08,15939.0,182.2955,182.3215,182.2261,182.2435,15939.0
2017-02-07 15:55:00,210.14,210.24,210.14,210.23,29275.0,182.2955,182.3823,182.2955,182.3736,29275.0
2017-02-08 09:30:00,209.89,209.94,209.69,209.85,86865.0,182.0786,182.122,181.9051,182.0439,86865.0
2017-02-08 09:35:00,209.84,209.93,209.72,209.83,17939.0,182.0353,182.1133,181.9312,182.0266,17939.0
2017-02-08 09:40:00,209.85,209.89,209.75,209.85,11332.0,182.0439,182.0786,181.9572,182.0439,11332.0
2017-02-08 09:45:00,209.85,209.85,209.64,209.66,20119.0,182.0439,182.0439,181.8618,181.8791,20119.0
2017-02-08 09:50:00,209.64,209.73,209.63,209.68,5821.0,181.8618,181.9398,181.8531,181.8965,5821.0
2017-02-08 09:55:00,209.69,209.85,209.69,209.85,11101.0,181.9051,182.0439,181.9051,182.0439,11101.0
2017-02-08 10:00:00,209.82,209.94,209.8,209.94,17694.0,182.0179,182.122,182.0006,182.122,17694.0
2017-02-08 10:05:00,209.9,209.96,209.83,209.83,5314.0,182.0873,182.1394,182.0266,182.0266,5314.0
2017-02-08 10:10:00,209.83,210.07,209.81,210.07,14513.0,182.0266,182.2348,182.0092,182.2348,14513.0
2017-02-08 10:15:00,210.08,210.08,209.93,210.0,7901.0,182.2435,182.2435,182.1133,182.1741,7901.0
2017-02-08 10:20:00,209.97,210.0,209.95,209.97,1544.0,182.148,182.1741,182.1307,182.148,1544.0
2017-02-08 10:25:00,210.02,210.02,209.91,209.99,17097.0,182.1914,182.1914,182.096,182.1654,17097.0
2017-02-08 10:30:00,209.97,210.07,209.91,209.93,12126.0,182.148,182.2348,182.096,182.1133,12126.0
2017-02-08 10:35:00,209.9,209.96,209.82,209.93,15677.0,182.0873,182.1394,182.0179,182.1133,15677.0
2017-02-08 10:40:00,209.95,210.24,209.87,210.2,36347.0,182.1307,182.3823,182.0613,182.3476,36347.0
2017-02-08 10:45:00,210.2,210.32,210.19,210.24,28284.0,182.3476,182.4517,182.3389,182.3823,28284.0
2017-02-08 10:50:00,210.25,210.3,210.03,210.1,18016.0,182.3909,182.4343,182.2001,182.2608,18016.0
2017-02-08 10:55:00,210.12,210.2,210.11,210.2,8163.0,182.2782,182.3476,182.2695,182.3476,8163.0
2017-02-08 11:00:00,210.23,210.45,210.22,210.44,22028.0,182.3736,182.5644,182.3649,182.5558,22028.0
2017-02-08 11:05:00,210.44,210.45,210.29,210.31,18051.0,182.5558,182.5644,182.4256,182.443,18051.0
2017-02-08 11:10:00,210.31,210.46,210.31,210.36,15644.0,182.443,182.5731,182.443,182.4864,15644.0
2017-02-08 11:15:00,210.39,210.4,210.35,210.37,11320.0,182.5124,182.5211,182.4777,182.495,11320.0
2017-02-08 11:20:00,210.38,210.47,210.38,210.38,12934.0,182.5037,182.5818,182.5037,182.5037,12934.0
2017-02-08 11:25:00,210.4,210.43,210.32,210.33,9125.0,182.5211,182.5471,182.4517,182.4603,9125.0
2017-02-08 11:30:00,210.32,210.4,210.31,210.38,13933.0,182.4517,182.5211,182.443,182.5037,13933.0
2017-02-08 11:35:00,210.37,210.38,210.22,210.23,6942.0,182.495,182.5037,182.3649,182.3736,6942.0
2017-02-08 11:40:00,210.22,210.26,210.17,210.19,5460.0,182.3649,182.3996,182.3215,182.3389,5460.0
2017-02-08 11:45:00,210.17,210.18,210.12,210.14,7392.0,182.3215,182.3302,182.2782,182.2955,7392.0
2017-02-08 11:50:00,210.14,210.19,210.14,210.15,3013.0,182.2955,182.3389,182.2955,182.3042,3013.0
2017-02-08 11:55:00,210.11,210.18,210.11,210.11,1690.0,182.2695,182.3302,182.2695,182.2695,1690.0
2017-02-08 12:00:00,210.15,210.33,210.15,210.33,16962.0,182.3042,182.4603,182.3042,182.4603,16962.0
2017-02-08 12:05:00,210.29,210.36,210.26,210.3,6742.0,182.4256,182.4864,182.3996,182.4343,6742.0
2017-02-08 12:10:00,210.32,210.34,210.25,210.25,8834.0,182.4517,182.469,182.3909,182.3909,8834.0
2017-02-08 12:15:00,210.25,210.31,210.24,210.29,11654.0,182.3909,182.443,182.3823,182.4256,11654.0
2017-02-08 12:20:00,210.32,210.35,210.28,210.3,6092.0,182.4517,182.4777,182.417,182.4343,6092.0
2017-02-08 12:25:00,210.29,210.3,210.23,210.25,51113.0,182.4256,182.4343,182.3736,182.3909,51113.0
2017-02-08 12:30:00,210.22,210.24,210.2,210.2,6933.0,182.3649,182.3823,182.3476,182.3476,6933.0
2017-02-08 12:35:00,210.22,210.22,210.11,210.11,3576.0,182.3649,182.3649,182.2695,182.2695,3576.0
2017-02-08 12:40:00,210.11,210.16,210.08,210.14,6193.0,182.2695,182.3129,182.2435,182.2955,6193.0
2017-02-08 12:45:00,210.14,210.17,210.11,210.12,2743.0,182.2955,182.3215,182.2695,182.2782,2743.0
2017-02-08 12:50:00,210.18,210.21,210.17,210.19,3079.0,182.3302,182.3562,182.3215,182.3389,3079.0
2017-02-08 12:55:00,210.2,210.21,210.17,210.2,5036.0,182.3476,182.3562,182.3215,182.3476,5036.0
2017-02-08 13:00:00,210.21,210.31,210.19,210.31,8235.0,182.3562,182.443,182.3389,182.443,8235.0
2017-02-08 13:05:00,210.36,210.38,210.3,210.31,4931.0,182.4864,182.5037,182.4343,182.443,4931.0
2017-02-08 13:10:00,210.34,210.34,210.25,210.26,2268.0,182.469,182.469,182.3909,182.3996,2268.0
2017-02-08 13:15:00,210.28,210.36,210.28,210.35,6756.0,182.417,182.4864,182.417,182.4777,6756.0
2017-02-08 13:20:00,210.35,210.39,210.33,210.35,2792.0,182.4777,182.5124,182.4603,182.4777,2792.0
2017-02-08 13:25:00,210.36,210.41,210.34,210.38,16502.0,182.4864,182.5297,182.469,182.5037,16502.0
2017-02-08 13:30:00,210.39,210.43,210.39,210.42,4425.0,182.5124,182.5471,182.5124,182.5384,4425.0
2017-02-08 13:35:00,210.43,210.44,210.38,210.44,5145.0,182.5471,182.5558,182.5037,182.5558,5145.0
2017-02-08 13:40:00,210.41,210.41,210.34,210.34,2721.0,182.5297,182.5297,182.469,182.469,2721.0
2017-02-08 13:45:00,210.37,210.52,210.36,210.47,9455.0,182.495,182.6252,182.4864,182.5818,9455.0
2017-02-08 13:50:00,210.48,210.48,210.43,210.46,3550.0,182.5905,182.5905,182.5471,182.5731,3550.0
2017-02-08 13:55:00,210.44,210.46,210.44,210.46,1387.0,182.5558,182.5731,182.5558,182.5731,1387.0
2017-02-08 14:00:00,210.46,210.49,210.43,210.43,8378.0,182.5731,182.5991,182.5471,182.5471,8378.0
2017-02-08 14:05:00,210.41,210.42,210.38,210.39,2838.0,182.5297,182.5384,182.5037,182.5124,2838.0
2017-02-08 14:10:00,210.38,210.43,210.37,210.38,17486.0,182.5037,182.5471,182.495,182.5037,17486.0
2017-02-08 14:15:00,210.4,210.48,210.4,210.48,8294.0,182.5211,182.5905,182.5211,182.5905,8294.0
2017-02-08 14:20:00,210.47,210.49,210.45,210.49,16500.0,182.5818,182.5991,182.5644,182.5991,16500.0
2017-02-08 14:25:00,210.49,210.49,210.39,210.4,56207.0,182.5991,182.5991,182.5124,182.5211,56207.0
2017-02-08 14:30:00,210.41,210.45,210.4,210.45,6373.0,182.5297,182.5644,182.5211,182.5644,6373.0
2017-02-08 14:35:00,210.48,210.5,210.43,210.46,9052.0,182.5905,182.6078,182.5471,182.5731,9052.0
2017-02-08 14:40:00,210.47,210.52,210.46,210.48,10876.0,182.5818,182.6252,182.5731,182.5905,10876.0
2017-02-08 14:45:00,210.48,210.48,210.44,210.47,5766.0,182.5905,182.5905,182.5558,182.5818,5766.0
2017-02-08 14:50:00,210.45,210.53,210.44,210.5,10251.0,182.5644,182.6338,182.5558,182.6078,10251.0
2017-02-08 14:55:00,210.5,210.51,210.42,210.44,5781.0,182.6078,182.6165,182.5384,182.5558,5781.0
2017-02-08 15:00:00,210.43,210.44,210.31,210.4,8397.0,182.5471,182.5558,182.443,182.5211,8397.0
2017-02-08 15:05:00,210.41,210.47,210.37,210.47,14482.0,182.5297,182.5818,182.495,182.5818,14482.0
2017-02-08 15:10:00,210.47,210.47,210.39,210.44,9035.0,182.5818,182.5818,182.5124,182.5558,9035.0
2017-02-08 15:15:00,210.43,210.48,210.42,210.44,6583.0,182.5471,182.5905,182.5384,182.5558,6583.0
2017-02-08 15:20:00,210.48,210.48,210.42,210.45,12461.0,182.5905,182.5905,182.5384,182.5644,12461.0
2017-02-08 15:25:00,210.44,210.56,210.42,210.55,10401.0,182.5558,182.6599,182.5384,182.6512,10401.0
2017-02-08 15:30:00,210.53,210.58,210.5,210.53,8159.0,182.6338,182.6772,182.6078,182.6338,8159.0
2017-02-08 15:35:00,210.51,210.55,210.5,210.53,7142.0,182.6165,182.6512,182.6078,182.6338,7142.0
2017-02-08 15:40:00,210.53,210.61,210.53,210.6,10086.0,182.6338,182.7032,182.6338,182.6946,10086.0
2017-02-08 15:45:00,210.59,210.59,210.49,210.53,21322.0,182.6859,182.6859,182.5991,182.6338,21322.0
2017-02-08 15:50:00,210.54,210.57,210.49,210.52,12347.0,182.6425,182.6685,182.5991,182.6252,12347.0
2017-02-08 15:55:00,210.5,210.5,210.44,210.49,23787.0,182.6078,182.6078,182.5558,182.5991,23787.0
2017-02-09 09:30:00,210.78,210.87,210.74,210.81,42609.0,182.8507,182.9288,182.816,182.8767,42609.0
2017-02-09 09:35:00,210.85,210.92,210.82,210.86,13986.0,182.9114,182.9722,182.8854,182.9201,13986.0
2017-02-09 09:40:00,210.88,210.97,210.84,210.89,26624.0,182.9375,183.0155,182.9028,182.9461,26624.0
2017-02-09 09:45:00,210.92,210.92,210.8,210.88,15819.0,182.9722,182.9722,182.8681,182.9375,15819.0
2017-02-09 09:50:00,210.9,211.0,210.8,210.93,20578.0,182.9548,183.0416,182.8681,182.9808,20578.0
2017-02-09 09:55:00,210.91,210.98,210.83,210.97,34013.0,182.9635,183.0242,182.8941,183.0155,34013.0
2017-02-09 10:00:00,211.0,211.04,210.93,210.97,17921.0,183.0416,183.0763,182.9808,183.0155,17921.0
2017-02-09 10:05:00,210.96,211.02,210.93,211.02,2879.0,183.0069,183.0589,182.9808,183.0589,2879.0
2017-02-09 10:10:00,210.94,211.04,210.94,211.04,8039.0,182.9895,183.0763,182.9895,183.0763,8039.0
2017-02-09 10:15:00,211.06,211.17,211.06,211.1,10408.0,183.0936,183.189,183.0936,183.1283,10408.0
2017-02-09 10:20:00,211.11,211.32,211.11,211.23,26879.0,183.137,183.3192,183.137,183.2411,26879.0
2017-02-09 10:25:00,211.29,211.34,211.29,211.32,5233.0,183.2931,183.3365,183.2931,183.3192,5233.0
2017-02-09 10:30:00,211.34,211.45,211.3,211.32,12011.0,183.3365,183.4319,183.3018,183.3192,12011.0
2017-02-09 10:35:00,211.31,211.35,211.29,211.3,20520.0,183.3105,183.3452,183.2931,183.3018,20520.0
2017-02-09 10:40:00,211.32,211.47,211.31,211.47,3522.0,183.3192,183.4493,183.3105,183.4493,3522.0
2017-02-09 10:45:00,211.42,211.6,211.4,211.56,12144.0,183.4059,183.5621,183.3886,183.5274,12144.0
2017-02-09 10:50:00,211.56,211.56,211.47,211.52,7680.0,183.5274,183.5274,183.4493,183.4927,7680.0
2017-02-09 10:55:00,211.53,211.66,211.47,211.63,7101.0,183.5013,183.6141,183.4493,183.5881,7101.0
2017-02-09 11:00:00,211.63,211.66,211.54,211.6,6791.0,183.5881,183.6141,183.51,183.5621,6791.0
2017-02-09 11:05:00,211.57,211.59,211.54,211.57,7513.0,183.536,183.5534,183.51,183.536,7513.0
2017-02-09 11:10:00,211.54,211.63,211.53,211.62,4567.0,183.51,183.5881,183.5013,183.5794,4567.0
2017-02-09 11:15:00,211.62,211.71,211.61,211.71,7507.0,183.5794,183.6575,183.5707,183.6575,7507.0
2017-02-09 11:20:00,211.69,211.85,211.69,211.83,3940.0,183.6401,183.7789,183.6401,183.7616,3940.0
2017-02-09 11:25:00,211.82,211.89,211.82,211.85,3146.0,183.7529,183.8136,183.7529,183.7789,3146.0
2017-02-09 11:30:00,211.85,211.85,211.78,211.83,7632.0,183.7789,183.7789,183.7182,183.7616,7632.0
2017-02-09 11:35:00,211.85,211.85,211.77,211.79,6696.0,183.7789,183.7789,183.7095,183.7269,6696.0
2017-02-09 11:40:00,211.76,211.83,211.75,211.83,5484.0,183.7009,183.7616,183.6922,183.7616,5484.0
2017-02-09 11:45:00,211.81,211.85,211.69,211.73,8536.0,183.7442,183.7789,183.6401,183.6748,8536.0
2017-02-09 11:50:00,211.73,211.79,211.71,211.78,4641.0,183.6748,183.7269,183.6575,183.7182,4641.0
2017-02-09 11:55:00,211.77,211.82,211.72,211.77,6654.0,183.7095,183.7529,183.6662,183.7095,6654.0
2017-02-09 12:00:00,211.78,211.78,211.71,211.75,10328.0,183.7182,183.7182,183.6575,183.6922,10328.0
2017-02-09 12:05:00,211.72,211.77,211.71,211.76,16912.0,183.6662,183.7095,183.6575,183.7009,16912.0
2017-02-09 12:10:00,211.79,211.88,211.78,211.84,32082.0,183.7269,183.805,183.7182,183.7703,32082.0
2017-02-09 12:15:00,211.85,211.85,211.77,211.77,8336.0,183.7789,183.7789,183.7095,183.7095,8336.0
2017-02-09 12:20:00,211.78,211.81,211.69,211.72,28365.0,183.7182,183.7442,183.6401,183.6662,28365.0
2017-02-09 12:25:00,211.69,211.72,211.65,211.66,10419.0,183.6401,183.6662,183.6054,183.6141,10419.0
2017-02-09 12:30:00,211.72,211.73,211.66,211.67,2935.0,183.6662,183.6748,183.6141,183.6228,2935.0
2017-02-09 12:35:00,211.65,211.71,211.64,211.69,7020.0,183.6054,183.6575,183.5968,183.6401,7020.0
2017-02-09 12:40:00,211.7,211.72,211.65,211.71,13399.0,183.6488,183.6662,183.6054,183.6575,13399.0
2017-02-09 12:45:00,211.72,211.72,211.63,211.63,16479.0,183.6662,183.6662,183.5881,183.5881,16479.0
2017-02-09 12:50:00,211.62,211.66,211.59,211.64,8862.0,183.5794,183.6141,183.5534,183.5968,8862.0
2017-02-09 12:55:00,211.63,211.68,211.63,211.68,8390.0,183.5881,183.6315,183.5881,183.6315,8390.0
2017-02-09 13:00:00,211.67,211.73,211.66,211.71,13678.0,183.6228,183.6748,183.6141,183.6575,13678.0
2017-02-09 13:05:00,211.68,211.72,211.68,211.7,6247.0,183.6315,183.6662,183.6315,183.6488,6247.0
2017-02-09 13:10:00,211.73,211.77,211.72,211.74,9237.0,183.6748,183.7095,183.6662,183.6835,9237.0
2017-02-09 13:15:00,211.76,211.8,211.75,211.75,70913.0,183.7009,183.7356,183.6922,183.6922,70913.0
2017-02-09 13:20:00,211.74,211.77,211.72,211.73,8590.0,183.6835,183.7095,183.6662,183.6748,8590.0
2017-02-09 13:25:00,211.77,211.82,211.75,211.8,9442.0,183.7095,183.7529,183.6922,183.7356,9442.0
2017-02-09 13:30:00,211.81,211.82,211.73,211.75,8805.0,183.7442,183.7529,183.6748,183.6922,8805.0
2017-02-09 13:35:00,211.77,211.77,211.68,211.7,28177.0,183.7095,183.7095,183.6315,183.6488,28177.0
2017-02-09 13:40:00,211.7,211.77,211.7,211.76,3770.0,183.6488,183.7095,183.6488,183.7009,3770.0
2017-02-09 13:45:00,211.76,211.8,211.75,211.78,5726.0,183.7009,183.7356,183.6922,183.7182,5726.0
2017-02-09 13:50:00,211.79,211.82,211.78,211.79,6102.0,183.7269,183.7529,183.7182,183.7269,6102.0
2017-02-09 13:55:00,211.81,211.85,211.8,211.84,13176.0,183.7442,183.7789,183.7356,183.7703,13176.0
2017-02-09 14:00:00,211.85,211.88,211.81,211.81,4628.0,183.7789,183.805,183.7442,183.7442,4628.0
2017-02-09 14:05:00,211.84,211.89,211.82,211.86,9575.0,183.7703,183.8136,183.7529,183.7876,9575.0
2017-02-09 14:10:00,211.87,211.9,211.84,211.86,6872.0,183.7963,183.8223,183.7703,183.7876,6872.0
2017-02-09 14:15:00,211.85,211.87,211.83,211.87,2752.0,183.7789,183.7963,183.7616,183.7963,2752.0
2017-02-09 14:20:00,211.86,211.91,211.85,211.89,4664.0,183.7876,183.831,183.7789,183.8136,4664.0
2017-02-09 14:25:00,211.86,211.89,211.86,211.86,4205.0,183.7876,183.8136,183.7876,183.7876,4205.0
2017-02-09 14:30:00,211.86,211.87,211.84,211.86,4093.0,183.7876,183.7963,183.7703,183.7876,4093.0
2017-02-09 14:35:00,211.87,212.01,211.86,212.01,17952.0,183.7963,183.9177,183.7876,183.9177,17952.0
2017-02-09 14:40:00,212.03,212.05,212.0,212.01,11010.0,183.9351,183.9524,183.9091,183.9177,11010.0
2017-02-09 14:45:00,212.03,212.04,211.94,211.97,12644.0,183.9351,183.9438,183.857,183.883,12644.0
2017-02-09 14:50:00,211.98,211.98,211.92,211.96,5158.0,183.8917,183.8917,183.8397,183.8744,5158.0
2017-02-09 14:55:00,211.95,212.01,211.95,211.97,9932.0,183.8657,183.9177,183.8657,183.883,9932.0
2017-02-09 15:00:00,212.01,212.01,211.98,212.0,7978.0,183.9177,183.9177,183.8917,183.9091,7978.0
2017-02-09 15:05:00,212.01,212.02,211.97,212.01,10403.0,183.9177,183.9264,183.883,183.9177,10403.0
2017-02-09 15:10:00,212.0,212.04,211.94,211.94,12135.0,183.9091,183.9438,183.857,183.857,12135.0
2017-02-09 15:15:00,211.96,211.96,211.88,211.9,6129.0,183.8744,183.8744,183.805,183.8223,6129.0
2017-02-09 15:20:00,211.89,211.9,211.84,211.86,6465.0,183.8136,183.8223,183.7703,183.7876,6465.0
2017-02-09 15:25:00,211.86,211.88,211.85,211.86,24568.0,183.7876,183.805,183.7789,183.7876,24568.0
2017-02-09 15:30:00,211.87,211.87,211.75,211.77,38888.0,183.7963,183.7963,183.6922,183.7095,38888.0
2017-02-09 15:35:00,211.78,211.85,211.78,211.82,9337.0,183.7182,183.7789,183.7182,183.7529,9337.0
2017-02-09 15:40:00,211.83,211.85,211.77,211.84,29712.0,183.7616,183.7789,183.7095,183.7703,29712.0
2017-02-09 15:45:00,211.85,211.86,211.73,211.78,18477.0,183.7789,183.7876,183.6748,183.7182,18477.0
2017-02-09 15:50:00,211.78,211.84,211.77,211.82,22681.0,183.7182,183.7703,183.7095,183.7529,22681.0
2017-02-09 15:55:00,211.84,211.86,211.67,211.7,74334.0,183.7703,183.7876,183.6228,183.6488,74334.0
2017-02-10 09:30:00,212.13,212.19,212.01,212.19,85034.0,184.0218,184.0739,183.9177,184.0739,85034.0
2017-02-10 09:35:00,212.16,212.2,212.04,212.2,31689.0,184.0479,184.0826,183.9438,184.0826,31689.0
2017-02-10 09:40:00,212.18,212.28,212.16,212.28,17100.0,184.0652,184.152,184.0479,184.152,17100.0
2017-02-10 09:45:00,212.27,212.27,212.21,212.23,9214.0,184.1433,184.1433,184.0912,184.1086,9214.0
2017-02-10 09:50:00,212.22,212.28,212.18,212.18,19427.0,184.0999,184.152,184.0652,184.0652,19427.0
2017-02-10 09:55:00,212.18,212.2,212.1,212.19,17825.0,184.0652,184.0826,183.9958,184.0739,17825.0
2017-02-10 10:00:00,212.18,212.21,212.13,212.13,10850.0,184.0652,184.0912,184.0218,184.0218,10850.0
2017-02-10 10:05:00,212.15,212.15,212.05,212.09,30963.0,184.0392,184.0392,183.9524,183.9871,30963.0
2017-02-10 10:10:00,212.07,212.2,212.06,212.2,25555.0,183.9698,184.0826,183.9611,184.0826,25555.0
2017-02-10 10:15:00,212.2,212.22,212.08,212.09,32732.0,184.0826,184.0999,183.9785,183.9871,32732.0
2017-02-10 10:20:00,212.09,212.14,212.02,212.1,19960.0,183.9871,184.0305,183.9264,183.9958,19960.0
2017-02-10 10:25:00,212.11,212.18,212.1,212.18,7292.0,184.0045,184.0652,183.9958,184.0652,7292.0
2017-02-10 10:30:00,212.19,212.37,212.17,212.35,15799.0,184.0739,184.23,184.0565,184.2127,15799.0
2017-02-10 10:35:00,212.37,212.39,212.3,212.36,9705.0,184.23,184.2474,184.1693,184.2214,9705.0
2017-02-10 10:40:00,212.4,212.41,212.3,212.36,46961.0,184.2561,184.2647,184.1693,184.2214,46961.0
2017-02-10 10:45:00,212.36,212.42,212.31,212.38,9695.0,184.2214,184.2734,184.178,184.2387,9695.0
2017-02-10 10:50:00,212.35,212.36,212.3,212.3,12470.0,184.2127,184.2214,184.1693,184.1693,12470.0
2017-02-10 10:55:00,212.31,212.33,212.26,212.3,11789.0,184.178,184.1953,184.1346,184.1693,11789.0
2017-02-10 11:00:00,212.3,212.3,212.17,212.2,22226.0,184.1693,184.1693,184.0565,184.0826,22226.0
2017-02-10 11:05:00,212.21,212.26,212.17,212.18,5015.0,184.0912,184.1346,184.0565,184.0652,5015.0
2017-02-10 11:10:00,212.18,212.26,212.17,212.23,5060.0,184.0652,184.1346,184.0565,184.1086,5060.0
2017-02-10 11:15:00,212.23,212.31,212.22,212.3,5169.0,184.1086,184.178,184.0999,184.1693,5169.0
2017-02-10 11:20:00,212.31,212.31,212.26,212.29,6514.0,184.178,184.178,184.1346,184.1606,6514.0
2017-02-10 11:25:00,212.31,212.31,212.18,212.21,9881.0,184.178,184.178,184.0652,184.0912,9881.0
2017-02-10 11:30:00,212.21,212.28,212.18,212.19,13598.0,184.0912,184.152,184.0652,184.0739,13598.0
2017-02-10 11:35:00,212.17,212.28,212.16,212.19,12293.0,184.0565,184.152,184.0479,184.0739,12293.0
2017-02-10 11:40:00,212.17,212.31,212.17,212.3,5943.0,184.0565,184.178,184.0565,184.1693,5943.0
2017-02-10 11:45:00,212.3,212.31,212.24,212.3,4791.0,184.1693,184.178,184.1173,184.1693,4791.0
2017-02-10 11:50:00,212.28,212.32,212.25,212.3,5815.0,184.152,184.1867,184.1259,184.1693,5815.0
2017-02-10 11:55:00,212.28,212.32,212.26,212.32,8610.0,184.152,184.1867,184.1346,184.1867,8610.0
2017-02-10 12:00:00,212.32,212.32,212.26,212.29,7106.0,184.1867,184.1867,184.1346,184.1606,7106.0
2017-02-10 12:05:00,212.31,212.39,212.29,212.39,12215.0,184.178,184.2474,184.1606,184.2474,12215.0
2017-02-10 12:10:00,212.37,212.4,212.34,212.37,4402.0,184.23,184.2561,184.204,184.23,4402.0
2017-02-10 12:15:00,212.36,212.39,212.36,212.38,4809.0,184.2214,184.2474,184.2214,184.2387,4809.0
2017-02-10 12:20:00,212.4,212.42,212.36,212.39,12599.0,184.2561,184.2734,184.2214,184.2474,12599.0
2017-02-10 12:25:00,212.4,212.46,212.38,212.43,18670.0,184.2561,184.3081,184.2387,184.2821,18670.0
2017-02-10 12:30:00,212.44,212.54,212.44,212.51,11223.0,184.2908,184.3775,184.2908,184.3515,11223.0
2017-02-10 12:35:00,212.51,212.55,212.5,212.52,11798.0,184.3515,184.3862,184.3428,184.3602,11798.0
2017-02-10 12:40:00,212.51,212.56,212.51,212.51,19786.0,184.3515,184.3949,184.3515,184.3515,19786.0
2017-02-10 12:45:00,212.51,212.57,212.5,212.56,14429.0,184.3515,184.4035,184.3428,184.3949,14429.0
2017-02-10 12:50:00,212.56,212.58,212.5,212.5,11618.0,184.3949,184.4122,184.3428,184.3428,11618.0
2017-02-10 12:55:00,212.51,212.57,212.5,212.5,7234.0,184.3515,184.4035,184.3428,184.3428,7234.0
2017-02-10 13:00:00,212.52,212.55,212.51,212.52,3233.0,184.3602,184.3862,184.3515,184.3602,3233.0
2017-02-10 13:05:00,212.55,212.6,212.52,212.6,28301.0,184.3862,184.4296,184.3602,184.4296,28301.0
2017-02-10 13:10:00,212.59,212.62,212.59,212.6,4481.0,184.4209,184.4469,184.4209,184.4296,4481.0
2017-02-10 13:15:00,212.62,212.69,212.58,212.6,41291.0,184.4469,184.5076,184.4122,184.4296,41291.0
2017-02-10 13:20:00,212.59,212.65,212.56,212.64,9721.0,184.4209,184.4729,184.3949,184.4643,9721.0
2017-02-10 13:25:00,212.64,212.65,212.56,212.58,6033.0,184.4643,184.4729,184.3949,184.4122,6033.0
2017-02-10 13:30:00,212.58,212.6,212.57,212.59,5468.0,184.4122,184.4296,184.4035,184.4209,5468.0
2017-02-10 13:35:00,212.6,212.64,212.58,212.63,4629.0,184.4296,184.4643,184.4122,184.4556,4629.0
2017-02-10 13:40:00,212.65,212.72,212.64,212.69,4615.0,184.4729,184.5337,184.4643,184.5076,4615.0
2017-02-10 13:45:00,212.69,212.8,212.68,212.78,20283.0,184.5076,184.6031,184.499,184.5857,20283.0
2017-02-10 13:50:00,212.76,212.78,212.68,212.69,8398.0,184.5684,184.5857,184.499,184.5076,8398.0
2017-02-10 13:55:00,212.69,212.71,212.61,212.63,150403.0,184.5076,184.525,184.4382,184.4556,150403.0
2017-02-10 14:00:00,212.63,212.66,212.58,212.62,8340.0,184.4556,184.4816,184.4122,184.4469,8340.0
2017-02-10 14:05:00,212.59,212.67,212.56,212.63,6254.0,184.4209,184.4903,184.3949,184.4556,6254.0
2017-02-10 14:10:00,212.65,212.7,212.64,212.69,7043.0,184.4729,184.5163,184.4643,184.5076,7043.0
2017-02-10 14:15:00,212.69,212.72,212.67,212.71,20742.0,184.5076,184.5337,184.4903,184.525,20742.0
2017-02-10 14:20:00,212.69,212.72,212.64,212.64,5461.0,184.5076,184.5337,184.4643,184.4643,5461.0
2017-02-10 14:25:00,212.65,212.67,212.61,212.63,4486.0,184.4729,184.4903,184.4382,184.4556,4486.0
2017-02-10 14:30:00,212.63,212.68,212.62,212.64,3389.0,184.4556,184.499,184.4469,184.4643,3389.0
2017-02-10 14:35:00,212.62,212.62,212.54,212.61,18354.0,184.4469,184.4469,184.3775,184.4382,18354.0
2017-02-10 14:40:00,212.6,212.6,212.57,212.6,10160.0,184.4296,184.4296,184.4035,184.4296,10160.0
2017-02-10 14:45:00,212.6,212.61,212.58,212.6,18025.0,184.4296,184.4382,184.4122,184.4296,18025.0
2017-02-10 14:50:00,212.59,212.6,212.49,212.5,11907.0,184.4209,184.4296,184.3341,184.3428,11907.0
2017-02-10 14:55:00,212.48,212.5,212.45,212.47,8339.0,184.3255,184.3428,184.2994,184.3168,8339.0
2017-02-10 15:00:00,212.49,212.55,212.49,212.54,6050.0,184.3341,184.3862,184.3341,184.3775,6050.0
2017-02-10 15:05:00,212.54,212.57,212.49,212.53,10944.0,184.3775,184.4035,184.3341,184.3688,10944.0
2017-02-10 15:10:00,212.54,212.61,212.52,212.55,9900.0,184.3775,184.4382,184.3602,184.3862,9900.0
2017-02-10 15:15:00,212.54,212.56,212.47,212.54,7065.0,184.3775,184.3949,184.3168,184.3775,7065.0
2017-02-10 15:20:00,212.54,212.56,212.49,212.54,11850.0,184.3775,184.3949,184.3341,184.3775,11850.0
2017-02-10 15:25:00,212.52,212.59,212.5,212.56,6473.0,184.3602,184.4209,184.3428,184.3949,6473.0
2017-02-10 15:30:00,212.56,212.65,212.54,212.64,14048.0,184.3949,184.4729,184.3775,184.4643,14048.0
2017-02-10 15:35:00,212.63,212.64,212.61,212.64,5537.0,184.4556,184.4643,184.4382,184.4643,5537.0
2017-02-10 15:40:00,212.64,212.68,212.6,212.62,24714.0,184.4643,184.499,184.4296,184.4469,24714.0
2017-02-10 15:45:00,212.61,212.61,212.54,212.56,18352.0,184.4382,184.4382,184.3775,184.3949,18352.0
2017-02-10 15:50:00,212.57,212.6,212.49,212.51,19350.0,184.4035,184.4296,184.3341,184.3515,19350.0
2017-02-10 15:55:00,212.51,212.57,212.49,212.52,37687.0,184.3515,184.4035,184.3341,184.3602,37687.0
2017-02-13 09:30:00,213.11,213.23,213.07,213.17,119943.0,184.872,184.9761,184.8373,184.924,119943.0
2017-02-13 09:35:00,213.2,213.28,213.12,213.26,18617.0,184.9501,185.0195,184.8807,185.0021,18617.0
2017-02-13 09:40:00,213.27,213.41,213.23,213.37,22739.0,185.0108,185.1322,184.9761,185.0975,22739.0
2017-02-13 09:45:00,213.42,213.42,213.3,213.33,12645.0,185.1409,185.1409,185.0368,185.0628,12645.0
2017-02-13 09:50:00,213.32,213.33,213.2,213.2,14670.0,185.0542,185.0628,184.9501,184.9501,14670.0
2017-02-13 09:55:00,213.18,213.3,213.18,213.29,19943.0,184.9327,185.0368,184.9327,185.0281,19943.0
2017-02-13 10:00:00,213.3,213.41,213.28,213.4,10735.0,185.0368,185.1322,185.0195,185.1236,10735.0
2017-02-13 10:05:00,213.39,213.48,213.39,213.44,18799.0,185.1149,185.193,185.1149,185.1583,18799.0
2017-02-13 10:10:00,213.44,213.46,213.35,213.38,16556.0,185.1583,185.1756,185.0802,185.1062,16556.0
2017-02-13 10:15:00,213.38,213.43,213.34,213.38,14315.0,185.1062,185.1496,185.0715,185.1062,14315.0
2017-02-13 10:20:00,213.38,213.43,213.34,213.41,27491.0,185.1062,185.1496,185.0715,185.1322,27491.0
2017-02-13 10:25:00,213.41,213.43,213.35,213.42,15890.0,185.1322,185.1496,185.0802,185.1409,15890.0
2017-02-13 10:30:00,213.42,213.48,213.37,213.47,16781.0,185.1409,185.193,185.0975,185.1843,16781.0
2017-02-13 10:35:00,213.46,213.47,213.3,213.4,35399.0,185.1756,185.1843,185.0368,185.1236,35399.0
2017-02-13 10:40:00,213.4,213.45,213.4,213.45,15581.0,185.1236,185.1669,185.1236,185.1669,15581.0
2017-02-13 10:45:00,213.44,213.47,213.4,213.43,24303.0,185.1583,185.1843,185.1236,185.1496,24303.0
2017-02-13 10:50:00,213.42,213.42,213.33,213.38,13948.0,185.1409,185.1409,185.0628,185.1062,13948.0
2017-02-13 10:55:00,213.36,213.46,213.33,213.45,14943.0,185.0889,185.1756,185.0628,185.1669,14943.0
2017-02-13 11:00:00,213.46,213.49,213.41,213.43,18712.0,185.1756,185.2016,185.1322,185.1496,18712.0
2017-02-13 11:05:00,213.43,213.43,213.36,213.37,36189.0,185.1496,185.1496,185.0889,185.0975,36189.0
2017-02-13 11:10:00,213.36,213.38,213.3,213.38,15354.0,185.0889,185.1062,185.0368,185.1062,15354.0
2017-02-13 11:15:00,213.37,213.41,213.36,213.41,17955.0,185.0975,185.1322,185.0889,185.1322,17955.0
2017-02-13 11:20:00,213.41,213.53,213.4,213.52,13457.0,185.1322,185.2363,185.1236,185.2277,13457.0
2017-02-13 11:25:00,213.52,213.59,213.52,213.52,15000.0,185.2277,185.2884,185.2277,185.2277,15000.0
2017-02-13 11:30:00,213.53,213.54,213.45,213.46,5560.0,185.2363,185.245,185.1669,185.1756,5560.0
2017-02-13 11:35:00,213.47,213.49,213.46,213.49,6390.0,185.1843,185.2016,185.1756,185.2016,6390.0
2017-02-13 11:40:00,213.47,213.54,213.47,213.51,12081.0,185.1843,185.245,185.1843,185.219,12081.0
2017-02-13 11:45:00,213.54,213.57,213.5,213.51,34050.0,185.245,185.271,185.2103,185.219,34050.0
2017-02-13 11:50:00,213.51,213.51,213.44,213.44,20461.0,185.219,185.219,185.1583,185.1583,20461.0
2017-02-13 11:55:00,213.44,213.44,213.36,213.38,12150.0,185.1583,185.1583,185.0889,185.1062,12150.0
2017-02-13 12:00:00,213.38,213.47,213.38,213.46,6178.0,185.1062,185.1843,185.1062,185.1756,6178.0
2017-02-13 12:05:00,213.47,213.52,213.43,213.51,6113.0,185.1843,185.2277,185.1496,185.219,6113.0
2017-02-13 12:10:00,213.51,213.52,213.49,213.5,5649.0,185.219,185.2277,185.2016,185.2103,5649.0
2017-02-13 12:15:00,213.51,213.52,213.46,213.48,3257.0,185.219,185.2277,185.1756,185.193,3257.0
2017-02-13 12:20:00,213.5,213.51,213.46,213.49,6006.0,185.2103,185.219,185.1756,185.2016,6006.0
2017-02-13 12:25:00,213.5,213.52,213.47,213.51,9440.0,185.2103,185.2277,185.1843,185.219,9440.0
2017-02-13 12:30:00,213.52,213.59,213.51,213.58,17753.0,185.2277,185.2884,185.219,185.2797,17753.0
2017-02-13 12:35:00,213.58,213.6,213.53,213.59,343278.0,185.2797,185.2971,185.2363,185.2884,343278.0
2017-02-13 12:40:00,213.59,213.6,213.57,213.6,5396.0,185.2884,185.2971,185.271,185.2971,5396.0
2017-02-13 12:45:00,213.61,213.64,213.57,213.58,35896.0,185.3057,185.3318,185.271,185.2797,35896.0
2017-02-13 12:50:00,213.59,213.7,213.58,213.63,27765.0,185.2884,185.3838,185.2797,185.3231,27765.0
2017-02-13 12:55:00,213.63,213.69,213.6,213.68,9237.0,185.3231,185.3751,185.2971,185.3665,9237.0
2017-02-13 13:00:00,213.68,213.69,213.65,213.68,4474.0,185.3665,185.3751,185.3404,185.3665,4474.0
2017-02-13 13:05:00,213.67,213.68,213.62,213.63,11311.0,185.3578,185.3665,185.3144,185.3231,11311.0
2017-02-13 13:10:00,213.64,213.74,213.63,213.71,8271.0,185.3318,185.4185,185.3231,185.3925,8271.0
2017-02-13 13:15:00,213.72,213.8,213.72,213.79,7958.0,185.4012,185.4706,185.4012,185.4619,7958.0
2017-02-13 13:20:00,213.81,213.88,213.81,213.82,12925.0,185.4792,185.54,185.4792,185.4879,12925.0
2017-02-13 13:25:00,213.81,213.93,213.81,213.91,18602.0,185.4792,185.5833,185.4792,185.566,18602.0
2017-02-13 13:30:00,213.92,213.98,213.86,213.97,14857.0,185.5747,185.6267,185.5226,185.618,14857.0
2017-02-13 13:35:00,213.99,214.0,213.94,213.95,10467.0,185.6354,185.6441,185.592,185.6007,10467.0
2017-02-13 13:40:00,213.95,213.98,213.89,213.94,12099.0,185.6007,185.6267,185.5486,185.592,12099.0
2017-02-13 13:45:00,213.92,213.94,213.87,213.87,11875.0,185.5747,185.592,185.5313,185.5313,11875.0
2017-02-13 13:50:00,213.86,213.88,213.83,213.88,10245.0,185.5226,185.54,185.4966,185.54,10245.0
2017-02-13 13:55:00,213.88,213.89,213.83,213.86,6834.0,185.54,185.5486,185.4966,185.5226,6834.0
2017-02-13 14:00:00,213.85,213.85,213.8,213.84,3801.0,185.5139,185.5139,185.4706,185.5053,3801.0
2017-02-13 14:05:00,213.84,213.89,213.81,213.89,9340.0,185.5053,185.5486,185.4792,185.5486,9340.0
2017-02-13 14:10:00,213.9,213.92,213.87,213.91,16454.0,185.5573,185.5747,185.5313,185.566,16454.0
2017-02-13 14:15:00,213.91,213.91,213.81,213.84,18890.0,185.566,185.566,185.4792,185.5053,18890.0
2017-02-13 14:20:00,213.86,213.86,213.8,213.85,7188.0,185.5226,185.5226,185.4706,185.5139,7188.0
2017-02-13 14:25:00,213.84,213.87,213.82,213.86,21642.0,185.5053,185.5313,185.4879,185.5226,21642.0
2017-02-13 14:30:00,213.8,213.81,213.76,213.78,8369.0,185.4706,185.4792,185.4359,185.4532,8369.0
2017-02-13 14:35:00,213.78,213.78,213.73,213.78,9470.0,185.4532,185.4532,185.4098,185.4532,9470.0
2017-02-13 14:40:00,213.78,213.79,213.72,213.79,9865.0,185.4532,185.4619,185.4012,185.4619,9865.0
2017-02-13 14:45:00,213.81,213.82,213.74,213.75,16853.0,185.4792,185.4879,185.4185,185.4272,16853.0
2017-02-13 14:50:00,213.77,213.79,213.73,213.73,10714.0,185.4445,185.4619,185.4098,185.4098,10714.0
2017-02-13 14:55:00,213.73,213.78,213.7,213.7,10265.0,185.4098,185.4532,185.3838,185.3838,10265.0
2017-02-13 15:00:00,213.69,213.74,213.67,213.72,11415.0,185.3751,185.4185,185.3578,185.4012,11415.0
2017-02-13 15:05:00,213.71,213.77,213.7,213.76,27368.0,185.3925,185.4445,185.3838,185.4359,27368.0
2017-02-13 15:10:00,213.77,213.79,213.75,213.77,25310.0,185.4445,185.4619,185.4272,185.4445,25310.0
2017-02-13 15:15:00,213.78,213.79,213.73,213.75,5473.0,185.4532,185.4619,185.4098,185.4272,5473.0
2017-02-13 15:20:00,213.73,213.74,213.68,213.69,5611.0,185.4098,185.4185,185.3665,185.3751,5611.0
2017-02-13 15:25:00,213.69,213.72,213.66,213.71,7703.0,185.3751,185.4012,185.3491,185.3925,7703.0
2017-02-13 15:30:00,213.7,213.7,213.64,213.67,7745.0,185.3838,185.3838,185.3318,185.3578,7745.0
2017-02-13 15:35:00,213.67,213.77,213.65,213.77,14377.0,185.3578,185.4445,185.3404,185.4445,14377.0
2017-02-13 15:40:00,213.74,213.78,213.72,213.76,17316.0,185.4185,185.4532,185.4012,185.4359,17316.0
2017-02-13 15:45:00,213.77,213.78,213.73,213.75,15303.0,185.4445,185.4532,185.4098,185.4272,15303.0
2017-02-13 15:50:00,213.76,213.78,213.66,213.68,13680.0,185.4359,185.4532,185.3491,185.3665,13680.0
2017-02-13 15:55:00,213.68,213.7,213.59,213.68,40033.0,185.3665,185.3838,185.2884,185.3665,40033.0
2017-02-14 09:30:00,213.55,213.55,213.45,213.51,61989.0,185.2537,185.2537,185.1669,185.219,61989.0
2017-02-14 09:35:00,213.54,213.74,213.54,213.65,30761.0,185.245,185.4185,185.245,185.3404,30761.0
2017-02-14 09:40:00,213.66,213.68,213.39,213.4,28270.0,185.3491,185.3665,185.1149,185.1236,28270.0
2017-02-14 09:45:00,213.39,213.47,213.39,213.42,11656.0,185.1149,185.1843,185.1149,185.1409,11656.0
2017-02-14 09:50:00,213.42,213.52,213.42,213.44,17417.0,185.1409,185.2277,185.1409,185.1583,17417.0
2017-02-14 09:55:00,213.42,213.46,213.39,213.42,23590.0,185.1409,185.1756,185.1149,185.1409,23590.0
2017-02-14 10:00:00,213.42,213.5,213.31,213.32,38631.0,185.1409,185.2103,185.0455,185.0542,38631.0
2017-02-14 10:05:00,213.32,213.38,213.25,213.31,10885.0,185.0542,185.1062,184.9934,185.0455,10885.0
2017-02-14 10:10:00,213.3,213.61,213.29,213.61,36807.0,185.0368,185.3057,185.0281,185.3057,36807.0
2017-02-14 10:15:00,213.59,213.62,213.49,213.49,22516.0,185.2884,185.3144,185.2016,185.2016,22516.0
2017-02-14 10:20:00,213.52,213.54,213.43,213.43,10571.0,185.2277,185.245,185.1496,185.1496,10571.0
2017-02-14 10:25:00,213.44,213.49,213.36,213.42,9097.0,185.1583,185.2016,185.0889,185.1409,9097.0
2017-02-14 10:30:00,213.45,213.45,213.36,213.43,5115.0,185.1669,185.1669,185.0889,185.1496,5115.0
2017-02-14 10:35:00,213.41,213.41,213.18,213.22,14355.0,185.1322,185.1322,184.9327,184.9674,14355.0
2017-02-14 10:40:00,213.28,213.33,213.22,213.25,7832.0,185.0195,185.0628,184.9674,184.9934,7832.0
2017-02-14 10:45:00,213.26,213.43,213.25,213.43,9280.0,185.0021,185.1496,184.9934,185.1496,9280.0
2017-02-14 10:50:00,213.43,213.49,213.43,213.46,7753.0,185.1496,185.2016,185.1496,185.1756,7753.0
2017-02-14 10:55:00,213.45,213.51,213.42,213.45,18262.0,185.1669,185.219,185.1409,185.1669,18262.0
2017-02-14 11:00:00,213.43,213.46,213.36,213.44,3927.0,185.1496,185.1756,185.0889,185.1583,3927.0
2017-02-14 11:05:00,213.43,213.43,213.16,213.29,14975.0,185.1496,185.1496,184.9154,185.0281,14975.0
2017-02-14 11:10:00,213.31,213.5,213.31,213.5,10730.0,185.0455,185.2103,185.0455,185.2103,10730.0
2017-02-14 11:15:00,213.52,213.6,213.47,213.6,25865.0,185.2277,185.2971,185.1843,185.2971,25865.0
2017-02-14 11:20:00,213.6,213.61,213.53,213.59,19885.0,185.2971,185.3057,185.2363,185.2884,19885.0
2017-02-14 11:25:00,213.57,213.59,213.52,213.58,12914.0,185.271,185.2884,185.2277,185.2797,12914.0
2017-02-14 11:30:00,213.58,213.67,213.57,213.64,12139.0,185.2797,185.3578,185.271,185.3318,12139.0
2017-02-14 11:35:00,213.64,213.64,213.57,213.6,6862.0,185.3318,185.3318,185.271,185.2971,6862.0
2017-02-14 11:40:00,213.59,213.61,213.56,213.58,6297.0,185.2884,185.3057,185.2624,185.2797,6297.0
2017-02-14 11:45:00,213.58,213.58,213.53,213.53,10935.0,185.2797,185.2797,185.2363,185.2363,10935.0
2017-02-14 11:50:00,213.52,213.6,213.5,213.58,6861.0,185.2277,185.2971,185.2103,185.2797,6861.0
2017-02-14 11:55:00,213.56,213.75,213.56,213.7,16261.0,185.2624,185.4272,185.2624,185.3838,16261.0
2017-02-14 12:00:00,213.7,213.78,213.65,213.75,10231.0,185.3838,185.4532,185.3404,185.4272,10231.0
2017-02-14 12:05:00,213.75,213.79,213.7,213.73,7744.0,185.4272,185.4619,185.3838,185.4098,7744.0
2017-02-14 12:10:00,213.72,213.77,213.68,213.75,6959.0,185.4012,185.4445,185.3665,185.4272,6959.0
2017-02-14 12:15:00,213.76,213.76,213.7,213.74,3863.0,185.4359,185.4359,185.3838,185.4185,3863.0
2017-02-14 12:20:00,213.74,213.78,213.67,213.77,5432.0,185.4185,185.4532,185.3578,185.4445,5432.0
2017-02-14 12:25:00,213.76,213.76,213.71,213.74,12493.0,185.4359,185.4359,185.3925,185.4185,12493.0
2017-02-14 12:30:00,213.75,213.92,213.73,213.91,43447.0,185.4272,185.5747,185.4098,185.566,43447.0
2017-02-14 12:35:00,213.9,213.92,213.84,213.84,6873.0,185.5573,185.5747,185.5053,185.5053,6873.0
2017-02-14 12:40:00,213.86,213.92,213.85,213.92,4384.0,185.5226,185.5747,185.5139,185.5747,4384.0
2017-02-14 12:45:00,213.91,213.92,213.84,213.89,11434.0,185.566,185.5747,185.5053,185.5486,11434.0
2017-02-14 12:50:00,213.92,214.08,213.92,214.03,19723.0,185.5747,185.7134,185.5747,185.6701,19723.0
2017-02-14 12:55:00,214.03,214.13,214.03,214.08,7386.0,185.6701,185.7568,185.6701,185.7134,7386.0
2017-02-14 13:00:00,214.08,214.13,214.05,214.1,8786.0,185.7134,185.7568,185.6874,185.7308,8786.0
2017-02-14 13:05:00,214.08,214.27,214.08,214.27,15405.0,185.7134,185.8783,185.7134,185.8783,15405.0
2017-02-14 13:10:00,214.27,214.33,214.27,214.3,7930.0,185.8783,185.9303,185.8783,185.9043,7930.0
2017-02-14 13:15:00,214.3,214.3,214.2,214.2,9669.0,185.9043,185.9043,185.8175,185.8175,9669.0
2017-02-14 13:20:00,214.2,214.24,214.2,214.23,4231.0,185.8175,185.8522,185.8175,185.8436,4231.0
2017-02-14 13:25:00,214.23,214.29,214.2,214.28,13470.0,185.8436,185.8956,185.8175,185.8869,13470.0
2017-02-14 13:30:00,214.28,214.3,214.19,214.21,5336.0,185.8869,185.9043,185.8089,185.8262,5336.0
2017-02-14 13:35:00,214.2,214.29,214.2,214.26,5346.0,185.8175,185.8956,185.8175,185.8696,5346.0
2017-02-14 13:40:00,214.25,214.3,214.23,214.27,8773.0,185.8609,185.9043,185.8436,185.8783,8773.0
2017-02-14 13:45:00,214.27,214.29,214.24,214.29,11006.0,185.8783,185.8956,185.8522,185.8956,11006.0
2017-02-14 13:50:00,214.27,214.29,214.24,214.28,14500.0,185.8783,185.8956,185.8522,185.8869,14500.0
2017-02-14 13:55:00,214.34,214.4,214.32,214.35,7095.0,185.939,185.991,185.9216,185.9477,7095.0
2017-02-14 14:00:00,214.35,214.39,214.31,214.38,16309.0,185.9477,185.9824,185.913,185.9737,16309.0
2017-02-14 14:05:00,214.38,214.55,214.37,214.48,17200.0,185.9737,186.1212,185.965,186.0604,17200.0
2017-02-14 14:10:00,214.47,214.51,214.47,214.48,14649.0,186.0518,186.0865,186.0518,186.0604,14649.0
2017-02-14 14:15:00,214.47,214.5,214.46,214.49,66645.0,186.0518,186.0778,186.0431,186.0691,66645.0
2017-02-14 14:20:00,214.48,214.51,214.47,214.48,19131.0,186.0604,186.0865,186.0518,186.0604,19131.0
2017-02-14 14:25:00,214.48,214.49,214.38,214.4,11634.0,186.0604,186.0691,185.9737,185.991,11634.0
2017-02-14 14:30:00,214.39,214.39,214.31,214.39,11002.0,185.9824,185.9824,185.913,185.9824,11002.0
2017-02-14 14:35:00,214.4,214.42,214.36,214.37,8038.0,185.991,186.0084,185.9563,185.965,8038.0
2017-02-14 14:40:00,214.35,214.42,214.34,214.4,12183.0,185.9477,186.0084,185.939,185.991,12183.0
2017-02-14 14:45:00,214.39,214.39,214.24,214.29,13116.0,185.9824,185.9824,185.8522,185.8956,13116.0
2017-02-14 14:50:00,214.32,214.33,214.24,214.24,10183.0,185.9216,185.9303,185.8522,185.8522,10183.0
2017-02-14 14:55:00,214.24,214.26,214.21,214.25,6375.0,185.8522,185.8696,185.8262,185.8609,6375.0
2017-02-14 15:00:00,214.25,214.34,214.25,214.29,32227.0,185.8609,185.939,185.8609,185.8956,32227.0
2017-02-14 15:05:00,214.26,214.31,214.26,214.28,21528.0,185.8696,185.913,185.8696,185.8869,21528.0
2017-02-14 15:10:00,214.27,214.3,214.24,214.3,20647.0,185.8783,185.9043,185.8522,185.9043,20647.0
2017-02-14 15:15:00,214.3,214.37,214.29,214.34,8871.0,185.9043,185.965,185.8956,185.939,8871.0
2017-02-14 15:20:00,214.32,214.36,214.31,214.35,12051.0,185.9216,185.9563,185.913,185.9477,12051.0
2017-02-14 15:25:00,214.35,214.37,214.29,214.35,16331.0,185.9477,185.965,185.8956,185.9477,16331.0
2017-02-14 15:30:00,214.34,214.37,214.26,214.28,20145.0,185.939,185.965,185.8696,185.8869,20145.0
2017-02-14 15:35:00,214.28,214.42,214.28,214.41,26237.0,185.8869,186.0084,185.8869,185.9997,26237.0
2017-02-14 15:40:00,214.41,214.48,214.4,214.48,32044.0,185.9997,186.0604,185.991,186.0604,32044.0
2017-02-14 15:45:00,214.47,214.51,214.45,214.49,29095.0,186.0518,186.0865,186.0344,186.0691,29095.0
2017-02-14 15:50:00,214.52,214.59,214.5,214.54,41482.0,186.0951,186.1559,186.0778,186.1125,41482.0
2017-02-14 15:55:00,214.55,214.59,214.43,214.59,319934.0,186.1212,186.1559,186.0171,186.1559,319934.0
2017-02-15 09:30:00,214.34,214.51,214.31,214.48,69193.0,185.939,186.0865,185.913,186.0604,69193.0
2017-02-15 09:35:00,214.5,214.51,214.41,214.42,10110.0,186.0778,186.0865,185.9997,186.0084,10110.0
2017-02-15 09:40:00,214.47,214.57,214.46,214.53,11084.0,186.0518,186.1385,186.0431,186.1038,11084.0
2017-02-15 09:45:00,214.55,214.6,214.54,214.56,15604.0,186.1212,186.1645,186.1125,186.1298,15604.0
2017-02-15 09:50:00,214.55,214.62,214.55,214.61,22749.0,186.1212,186.1819,186.1212,186.1732,22749.0
2017-02-15 09:55:00,214.6,214.65,214.57,214.64,15746.0,186.1645,186.2079,186.1385,186.1992,15746.0
2017-02-15 10:00:00,214.64,214.64,214.51,214.6,19588.0,186.1992,186.1992,186.0865,186.1645,19588.0
2017-02-15 10:05:00,214.6,214.61,214.45,214.5,12602.0,186.1645,186.1732,186.0344,186.0778,12602.0
2017-02-15 10:10:00,214.51,214.6,214.46,214.56,12484.0,186.0865,186.1645,186.0431,186.1298,12484.0
2017-02-15 10:15:00,214.55,214.64,214.51,214.59,24526.0,186.1212,186.1992,186.0865,186.1559,24526.0
2017-02-15 10:20:00,214.59,214.6,214.54,214.57,13981.0,186.1559,186.1645,186.1125,186.1385,13981.0
2017-02-15 10:25:00,214.57,214.71,214.55,214.65,16426.0,186.1385,186.26,186.1212,186.2079,16426.0
2017-02-15 10:30:00,214.65,214.78,214.63,214.76,38684.0,186.2079,186.3207,186.1906,186.3033,38684.0
2017-02-15 10:35:00,214.76,214.83,214.71,214.74,79319.0,186.3033,186.3641,186.26,186.286,79319.0
2017-02-15 10:40:00,214.74,214.76,214.7,214.76,21961.0,186.286,186.3033,186.2513,186.3033,21961.0
2017-02-15 10:45:00,214.76,214.96,214.75,214.92,31892.0,186.3033,186.4768,186.2947,186.4421,31892.0
2017-02-15 10:50:00,214.94,214.95,214.88,214.9,19731.0,186.4595,186.4682,186.4074,186.4248,19731.0
2017-02-15 10:55:00,214.88,214.98,214.87,214.97,36468.0,186.4074,186.4942,186.3988,186.4855,36468.0
2017-02-15 11:00:00,214.96,215.03,214.93,215.03,19680.0,186.4768,186.5376,186.4508,186.5376,19680.0
2017-02-15 11:05:00,215.02,215.11,215.01,215.07,18126.0,186.5289,186.607,186.5202,186.5723,18126.0
2017-02-15 11:10:00,215.07,215.17,215.06,215.15,34016.0,186.5723,186.659,186.5636,186.6417,34016.0
2017-02-15 11:15:00,215.16,215.27,215.16,215.2,15441.0,186.6503,186.7458,186.6503,186.685,15441.0
2017-02-15 11:20:00,215.21,215.21,215.12,215.18,20990.0,186.6937,186.6937,186.6156,186.6677,20990.0
2017-02-15 11:25:00,215.16,215.22,215.16,215.21,27127.0,186.6503,186.7024,186.6503,186.6937,27127.0
2017-02-15 11:30:00,215.22,215.26,215.15,215.15,20949.0,186.7024,186.7371,186.6417,186.6417,20949.0
2017-02-15 11:35:00,215.16,215.16,214.96,215.01,15479.0,186.6503,186.6503,186.4768,186.5202,15479.0
2017-02-15 11:40:00,215.0,215.02,214.8,214.8,13963.0,186.5115,186.5289,186.338,186.338,13963.0
2017-02-15 11:45:00,214.84,214.95,214.78,214.9,20983.0,186.3727,186.4682,186.3207,186.4248,20983.0
2017-02-15 11:50:00,214.89,214.93,214.86,214.92,14027.0,186.4161,186.4508,186.3901,186.4421,14027.0
2017-02-15 11:55:00,214.91,214.97,214.9,214.94,22792.0,186.4335,186.4855,186.4248,186.4595,22792.0
2017-02-15 12:00:00,214.97,215.06,214.96,214.96,28961.0,186.4855,186.5636,186.4768,186.4768,28961.0
2017-02-15 12:05:00,215.0,215.0,214.91,214.91,11238.0,186.5115,186.5115,186.4335,186.4335,11238.0
2017-02-15 12:10:00,214.89,214.97,214.87,214.96,195667.0,186.4161,186.4855,186.3988,186.4768,195667.0
2017-02-15 12:15:00,214.97,214.98,214.86,214.92,9209.0,186.4855,186.4942,186.3901,186.4421,9209.0
2017-02-15 12:20:00,214.92,215.01,214.89,215.0,8181.0,186.4421,186.5202,186.4161,186.5115,8181.0
2017-02-15 12:25:00,215.0,215.08,214.98,215.05,23567.0,186.5115,186.5809,186.4942,186.5549,23567.0
2017-02-15 12:30:00,215.04,215.09,215.0,215.07,4367.0,186.5462,186.5896,186.5115,186.5723,4367.0
2017-02-15 12:35:00,215.07,215.14,215.07,215.12,9057.0,186.5723,186.633,186.5723,186.6156,9057.0
2017-02-15 12:40:00,215.12,215.14,215.1,215.12,18357.0,186.6156,186.633,186.5983,186.6156,18357.0
2017-02-15 12:45:00,215.14,215.14,215.05,215.08,4794.0,186.633,186.633,186.5549,186.5809,4794.0
2017-02-15 12:50:00,215.08,215.22,215.08,215.22,4156.0,186.5809,186.7024,186.5809,186.7024,4156.0
2017-02-15 12:55:00,215.2,215.2,215.12,215.13,2689.0,186.685,186.685,186.6156,186.6243,2689.0
2017-02-15 13:00:00,215.15,215.27,215.14,215.23,4793.0,186.6417,186.7458,186.633,186.7111,4793.0
2017-02-15 13:05:00,215.25,215.26,215.18,215.21,4713.0,186.7284,186.7371,186.6677,186.6937,4713.0
2017-02-15 13:10:00,215.21,215.23,215.0,215.0,11258.0,186.6937,186.7111,186.5115,186.5115,11258.0
2017-02-15 13:15:00,215.03,215.15,215.0,215.13,3820.0,186.5376,186.6417,186.5115,186.6243,3820.0
2017-02-15 13:20:00,215.14,215.2,215.11,215.19,4935.0,186.633,186.685,186.607,186.6764,4935.0
2017-02-15 13:25:00,215.18,215.2,215.16,215.19,9482.0,186.6677,186.685,186.6503,186.6764,9482.0
2017-02-15 13:30:00,215.21,215.25,215.19,215.23,14865.0,186.6937,186.7284,186.6764,186.7111,14865.0
2017-02-15 13:35:00,215.21,215.23,215.13,215.14,11236.0,186.6937,186.7111,186.6243,186.633,11236.0
2017-02-15 13:40:00,215.16,215.23,215.16,215.21,28096.0,186.6503,186.7111,186.6503,186.6937,28096.0
2017-02-15 13:45:00,215.21,215.31,215.21,215.28,29938.0,186.6937,186.7805,186.6937,186.7544,29938.0
2017-02-15 13:50:00,215.3,215.46,215.28,215.44,15739.0,186.7718,186.9106,186.7544,186.8932,15739.0
2017-02-15 13:55:00,215.47,215.51,215.35,215.35,25362.0,186.9193,186.954,186.8152,186.8152,25362.0
2017-02-15 14:00:00,215.38,215.5,215.36,215.5,30985.0,186.8412,186.9453,186.8238,186.9453,30985.0
2017-02-15 14:05:00,215.5,215.5,215.37,215.39,4965.0,186.9453,186.9453,186.8325,186.8499,4965.0
2017-02-15 14:10:00,215.38,215.42,215.33,215.39,12755.0,186.8412,186.8759,186.7978,186.8499,12755.0
2017-02-15 14:15:00,215.4,215.41,215.32,215.37,11455.0,186.8585,186.8672,186.7891,186.8325,11455.0
2017-02-15 14:20:00,215.36,215.44,215.33,215.44,18361.0,186.8238,186.8932,186.7978,186.8932,18361.0
2017-02-15 14:25:00,215.44,215.51,215.43,215.51,10506.0,186.8932,186.954,186.8846,186.954,10506.0
2017-02-15 14:30:00,215.5,215.52,215.48,215.51,32286.0,186.9453,186.9626,186.9279,186.954,32286.0
2017-02-15 14:35:00,215.49,215.57,215.48,215.49,30209.0,186.9366,187.006,186.9279,186.9366,30209.0
2017-02-15 14:40:00,215.48,215.57,215.45,215.54,29926.0,186.9279,187.006,186.9019,186.98,29926.0
2017-02-15 14:45:00,215.53,215.55,215.5,215.52,21861.0,186.9713,186.9887,186.9453,186.9626,21861.0
2017-02-15 14:50:00,215.53,215.57,215.52,215.55,22928.0,186.9713,187.006,186.9626,186.9887,22928.0
2017-02-15 14:55:00,215.57,215.61,215.55,215.6,19287.0,187.006,187.0407,186.9887,187.032,19287.0
2017-02-15 15:00:00,215.6,215.63,215.57,215.59,13882.0,187.032,187.0581,187.006,187.0234,13882.0
2017-02-15 15:05:00,215.59,215.64,215.52,215.62,31764.0,187.0234,187.0667,186.9626,187.0494,31764.0
2017-02-15 15:10:00,215.62,215.79,215.6,215.77,51347.0,187.0494,187.1969,187.032,187.1795,51347.0
2017-02-15 15:15:00,215.8,215.89,215.78,215.84,62961.0,187.2055,187.2836,187.1882,187.2402,62961.0
2017-02-15 15:20:00,215.83,215.89,215.82,215.86,25051.0,187.2316,187.2836,187.2229,187.2576,25051.0
2017-02-15 15:25:00,215.85,215.85,215.76,215.77,32056.0,187.2489,187.2489,187.1708,187.1795,32056.0
2017-02-15 15:30:00,215.76,215.82,215.74,215.75,20356.0,187.1708,187.2229,187.1535,187.1622,20356.0
2017-02-15 15:35:00,215.74,215.76,215.71,215.74,20263.0,187.1535,187.1708,187.1275,187.1535,20263.0
2017-02-15 15:40:00,215.72,215.8,215.71,215.74,19108.0,187.1361,187.2055,187.1275,187.1535,19108.0
2017-02-15 15:45:00,215.73,215.74,215.67,215.68,29506.0,187.1448,187.1535,187.0928,187.1014,29506.0
2017-02-15 15:50:00,215.69,215.69,215.6,215.62,42338.0,187.1101,187.1101,187.032,187.0494,42338.0
2017-02-15 15:55:00,215.62,215.71,215.6,215.67,66598.0,187.0494,187.1275,187.032,187.0928,66598.0
2017-02-16 09:30:00,215.74,215.9,215.65,215.84,121385.0,187.1535,187.2923,187.0754,187.2402,121385.0
2017-02-16 09:35:00,215.85,215.86,215.74,215.81,22838.0,187.2489,187.2576,187.1535,187.2142,22838.0
2017-02-16 09:40:00,215.83,215.9,215.75,215.8,18823.0,187.2316,187.2923,187.1622,187.2055,18823.0
2017-02-16 09:45:00,215.78,215.78,215.57,215.57,37124.0,187.1882,187.1882,187.006,187.006,37124.0
2017-02-16 09:50:00,215.57,215.57,215.33,215.38,32213.0,187.006,187.006,186.7978,186.8412,32213.0
2017-02-16 09:55:00,215.39,215.54,215.39,215.47,17692.0,186.8499,186.98,186.8499,186.9193,17692.0
2017-02-16 10:00:00,215.46,215.49,215.31,215.37,22458.0,186.9106,186.9366,186.7805,186.8325,22458.0
2017-02-16 10:05:00,215.36,215.5,215.34,215.5,23796.0,186.8238,186.9453,186.8065,186.9453,23796.0
2017-02-16 10:10:00,215.52,215.52,215.38,215.39,10784.0,186.9626,186.9626,186.8412,186.8499,10784.0
2017-02-16 10:15:00,215.37,215.45,215.3,215.32,29537.0,186.8325,186.9019,186.7718,186.7891,29537.0
2017-02-16 10:20:00,215.34,215.55,215.34,215.5,32985.0,186.8065,186.9887,186.8065,186.9453,32985.0
2017-02-16 10:25:00,215.52,215.54,215.39,215.43,10224.0,186.9626,186.98,186.8499,186.8846,10224.0
2017-02-16 10:30:00,215.42,215.68,215.4,215.68,8813.0,186.8759,187.1014,186.8585,187.1014,8813.0
2017-02-16 10:35:00,215.66,215.69,215.59,215.65,15701.0,187.0841,187.1101,187.0234,187.0754,15701.0
2017-02-16 10:40:00,215.67,215.73,215.58,215.61,16926.0,187.0928,187.1448,187.0147,187.0407,16926.0
2017-02-16 10:45:00,215.6,215.6,215.2,215.21,30146.0,187.032,187.032,186.685,186.6937,30146.0
2017-02-16 10:50:00,215.21,215.26,214.85,214.86,53791.0,186.6937,186.7371,186.3814,186.3901,53791.0
2017-02-16 10:55:00,214.87,215.1,214.85,215.1,16550.0,186.3988,186.5983,186.3814,186.5983,16550.0
2017-02-16 11:00:00,215.13,215.14,214.94,215.04,16037.0,186.6243,186.633,186.4595,186.5462,16037.0
2017-02-16 11:05:00,215.04,215.06,214.77,214.94,84629.0,186.5462,186.5636,186.312,186.4595,84629.0
2017-02-16 11:10:00,214.91,214.92,214.73,214.8,27243.0,186.4335,186.4421,186.2773,186.338,27243.0
2017-02-16 11:15:00,214.87,215.05,214.87,215.03,14584.0,186.3988,186.5549,186.3988,186.5376,14584.0
2017-02-16 11:20:00,215.03,215.16,215.03,215.16,7058.0,186.5376,186.6503,186.5376,186.6503,7058.0
2017-02-16 11:25:00,215.13,215.21,215.09,215.16,8438.0,186.6243,186.6937,186.5896,186.6503,8438.0
2017-02-16 11:30:00,215.16,215.24,215.12,215.24,11061.0,186.6503,186.7197,186.6156,186.7197,11061.0
2017-02-16 11:35:00,215.23,215.23,215.05,215.11,8803.0,186.7111,186.7111,186.5549,186.607,8803.0
2017-02-16 11:40:00,215.09,215.23,215.09,215.23,14920.0,186.5896,186.7111,186.5896,186.7111,14920.0
2017-02-16 11:45:00,215.23,215.23,215.1,215.17,15004.0,186.7111,186.7111,186.5983,186.659,15004.0
2017-02-16 11:50:00,215.2,215.31,215.2,215.28,14282.0,186.685,186.7805,186.685,186.7544,14282.0
2017-02-16 11:55:00,215.28,215.34,215.21,215.32,15986.0,186.7544,186.8065,186.6937,186.7891,15986.0
2017-02-16 12:00:00,215.32,215.38,215.22,215.24,30576.0,186.7891,186.8412,186.7024,186.7197,30576.0
2017-02-16 12:05:00,215.25,215.27,215.07,215.07,14706.0,186.7284,186.7458,186.5723,186.5723,14706.0
2017-02-16 12:10:00,215.11,215.16,215.1,215.11,8475.0,186.607,186.6503,186.5983,186.607,8475.0
2017-02-16 12:15:00,215.11,215.23,215.1,215.23,10211.0,186.607,186.7111,186.5983,186.7111,10211.0
2017-02-16 12:20:00,215.23,215.31,215.18,215.21,19428.0,186.7111,186.7805,186.6677,186.6937,19428.0
2017-02-16 12:25:00,215.23,215.27,215.22,215.26,21619.0,186.7111,186.7458,186.7024,186.7371,21619.0
2017-02-16 12:30:00,215.26,215.27,215.2,215.26,9943.0,186.7371,186.7458,186.685,186.7371,9943.0
2017-02-16 12:35:00,215.27,215.41,215.27,215.36,71578.0,186.7458,186.8672,186.7458,186.8238,71578.0
2017-02-16 12:40:00,215.35,215.41,215.33,215.38,76646.0,186.8152,186.8672,186.7978,186.8412,76646.0
2017-02-16 12:45:00,215.39,215.39,215.3,215.34,16725.0,186.8499,186.8499,186.7718,186.8065,16725.0
2017-02-16 12:50:00,215.36,215.49,215.36,215.44,11790.0,186.8238,186.9366,186.8238,186.8932,11790.0
2017-02-16 12:55:00,215.45,215.45,215.27,215.27,5795.0,186.9019,186.9019,186.7458,186.7458,5795.0
2017-02-16 13:00:00,215.27,215.27,215.09,215.12,6150.0,186.7458,186.7458,186.5896,186.6156,6150.0
2017-02-16 13:05:00,215.09,215.25,215.09,215.21,32114.0,186.5896,186.7284,186.5896,186.6937,32114.0
2017-02-16 13:10:00,215.23,215.25,215.12,215.14,8072.0,186.7111,186.7284,186.6156,186.633,8072.0
2017-02-16 13:15:00,215.16,215.24,215.13,215.23,12912.0,186.6503,186.7197,186.6243,186.7111,12912.0
2017-02-16 13:20:00,215.23,215.24,215.1,215.14,45896.0,186.7111,186.7197,186.5983,186.633,45896.0
2017-02-16 13:25:00,215.12,215.19,215.04,215.15,13524.0,186.6156,186.6764,186.5462,186.6417,13524.0
2017-02-16 13:30:00,215.16,215.18,215.06,215.1,6080.0,186.6503,186.6677,186.5636,186.5983,6080.0
2017-02-16 13:35:00,215.09,215.19,215.07,215.19,14656.0,186.5896,186.6764,186.5723,186.6764,14656.0
2017-02-16 13:40:00,215.2,215.21,215.05,215.07,4837.0,186.685,186.6937,186.5549,186.5723,4837.0
2017-02-16 13:45:00,215.09,215.14,215.02,215.1,7103.0,186.5896,186.633,186.5289,186.5983,7103.0
2017-02-16 13:50:00,215.14,215.15,215.08,215.1,4591.0,186.633,186.6417,186.5809,186.5983,4591.0
2017-02-16 13:55:00,215.12,215.19,215.1,215.17,10538.0,186.6156,186.6764,186.5983,186.659,10538.0
2017-02-16 14:00:00,215.17,215.23,215.16,215.17,12131.0,186.659,186.7111,186.6503,186.659,12131.0
2017-02-16 14:05:00,215.18,215.23,215.15,215.21,6053.0,186.6677,186.7111,186.6417,186.6937,6053.0
2017-02-16 14:10:00,215.21,215.25,215.18,215.25,11367.0,186.6937,186.7284,186.6677,186.7284,11367.0
2017-02-16 14:15:00,215.23,215.23,215.02,215.02,16348.0,186.7111,186.7111,186.5289,186.5289,16348.0
2017-02-16 14:20:00,215.03,215.09,214.95,214.99,22248.0,186.5376,186.5896,186.4682,186.5029,22248.0
2017-02-16 14:25:00,214.99,215.05,214.96,215.05,14915.0,186.5029,186.5549,186.4768,186.5549,14915.0
2017-02-16 14:30:00,215.06,215.08,215.01,215.08,11976.0,186.5636,186.5809,186.5202,186.5809,11976.0
2017-02-16 14:35:00,215.08,215.08,214.96,214.99,13159.0,186.5809,186.5809,186.4768,186.5029,13159.0
2017-02-16 14:40:00,215.01,215.16,215.0,215.12,23848.0,186.5202,186.6503,186.5115,186.6156,23848.0
2017-02-16 14:45:00,215.12,215.16,215.05,215.06,15225.0,186.6156,186.6503,186.5549,186.5636,15225.0
2017-02-16 14:50:00,215.07,215.16,215.01,215.15,8135.0,186.5723,186.6503,186.5202,186.6417,8135.0
2017-02-16 14:55:00,215.13,215.23,215.11,215.2,16801.0,186.6243,186.7111,186.607,186.685,16801.0
2017-02-16 15:00:00,215.2,215.3,215.17,215.28,14638.0,186.685,186.7718,186.659,186.7544,14638.0
2017-02-16 15:05:00,215.27,215.28,215.17,215.17,7285.0,186.7458,186.7544,186.659,186.659,7285.0
2017-02-16 15:10:00,215.18,215.26,215.18,215.25,6139.0,186.6677,186.7371,186.6677,186.7284,6139.0
2017-02-16 15:15:00,215.25,215.29,215.22,215.23,13072.0,186.7284,186.7631,186.7024,186.7111,13072.0
2017-02-16 15:20:00,215.22,215.36,215.21,215.31,30518.0,186.7024,186.8238,186.6937,186.7805,30518.0
2017-02-16 15:25:00,215.31,215.35,215.3,215.3,38706.0,186.7805,186.8152,186.7718,186.7718,38706.0
2017-02-16 15:30:00,215.31,215.44,215.28,215.42,17288.0,186.7805,186.8932,186.7544,186.8759,17288.0
2017-02-16 15:35:00,215.43,215.48,215.4,215.43,30734.0,186.8846,186.9279,186.8585,186.8846,30734.0
2017-02-16 15:40:00,215.45,215.46,215.4,215.41,14925.0,186.9019,186.9106,186.8585,186.8672,14925.0
2017-02-16 15:45:00,215.39,215.41,215.32,215.32,14492.0,186.8499,186.8672,186.7891,186.7891,14492.0
2017-02-16 15:50:00,215.34,215.44,215.33,215.42,23102.0,186.8065,186.8932,186.7978,186.8759,23102.0
2017-02-16 15:55:00,215.43,215.54,215.43,215.52,88508.0,186.8846,186.98,186.8846,186.9626,88508.0
2017-02-17 09:30:00,214.84,215.04,214.79,214.88,50968.0,186.3727,186.5462,186.3294,186.4074,50968.0
2017-02-17 09:35:00,214.9,215.12,214.9,214.99,14502.0,186.4248,186.6156,186.4248,186.5029,14502.0
2017-02-17 09:40:00,214.98,215.07,214.89,215.05,18738.0,186.4942,186.5723,186.4161,186.5549,18738.0
2017-02-17 09:45:00,215.05,215.26,215.01,215.24,55132.0,186.5549,186.7371,186.5202,186.7197,55132.0
2017-02-17 09:50:00,215.22,215.26,215.05,215.07,23751.0,186.7024,186.7371,186.5549,186.5723,23751.0
2017-02-17 09:55:00,215.06,215.16,215.0,215.15,12867.0,186.5636,186.6503,186.5115,186.6417,12867.0
2017-02-17 10:00:00,215.12,215.23,215.05,215.19,13009.0,186.6156,186.7111,186.5549,186.6764,13009.0
2017-02-17 10:05:00,215.24,215.26,215.1,215.1,17006.0,186.7197,186.7371,186.5983,186.5983,17006.0
2017-02-17 10:10:00,215.1,215.26,215.06,215.23,30029.0,186.5983,186.7371,186.5636,186.7111,30029.0
2017-02-17 10:15:00,215.23,215.3,215.14,215.22,36769.0,186.7111,186.7718,186.633,186.7024,36769.0
2017-02-17 10:20:00,215.21,215.27,215.16,215.25,23269.0,186.6937,186.7458,186.6503,186.7284,23269.0
2017-02-17 10:25:00,215.24,215.27,215.16,215.23,24782.0,186.7197,186.7458,186.6503,186.7111,24782.0
2017-02-17 10:30:00,215.23,215.26,215.07,215.13,16203.0,186.7111,186.7371,186.5723,186.6243,16203.0
2017-02-17 10:35:00,215.14,215.15,215.03,215.1,10426.0,186.633,186.6417,186.5376,186.5983,10426.0
2017-02-17 10:40:00,215.11,215.18,215.07,215.1,15735.0,186.607,186.6677,186.5723,186.5983,15735.0
2017-02-17 10:45:00,215.11,215.17,215.07,215.13,19439.0,186.607,186.659,186.5723,186.6243,19439.0
2017-02-17 10:50:00,215.12,215.13,215.03,215.08,26894.0,186.6156,186.6243,186.5376,186.5809,26894.0
2017-02-17 10:55:00,215.08,215.16,215.03,215.04,11878.0,186.5809,186.6503,186.5376,186.5462,11878.0
2017-02-17 11:00:00,215.04,215.11,215.02,215.1,5444.0,186.5462,186.607,186.5289,186.5983,5444.0
2017-02-17 11:05:00,215.1,215.11,214.97,215.03,33312.0,186.5983,186.607,186.4855,186.5376,33312.0
2017-02-17 11:10:00,215.03,215.17,215.03,215.14,21570.0,186.5376,186.659,186.5376,186.633,21570.0
2017-02-17 11:15:00,215.14,215.18,214.94,214.94,22699.0,186.633,186.6677,186.4595,186.4595,22699.0
2017-02-17 11:20:00,214.93,214.94,214.83,214.92,15410.0,186.4508,186.4595,186.3641,186.4421,15410.0
2017-02-17 11:25:00,214.94,214.97,214.85,214.94,20539.0,186.4595,186.4855,186.3814,186.4595,20539.0
2017-02-17 11:30:00,214.96,215.05,214.94,215.02,9900.0,186.4768,186.5549,186.4595,186.5289,9900.0
2017-02-17 11:35:00,215.03,215.05,214.96,215.0,18425.0,186.5376,186.5549,186.4768,186.5115,18425.0
2017-02-17 11:40:00,214.99,215.07,214.99,215.06,5639.0,186.5029,186.5723,186.5029,186.5636,5639.0
2017-02-17 11:45:00,215.06,215.06,215.02,215.04,6864.0,186.5636,186.5636,186.5289,186.5462,6864.0
2017-02-17 11:50:00,215.04,215.16,215.03,215.12,18375.0,186.5462,186.6503,186.5376,186.6156,18375.0
2017-02-17 11:55:00,215.09,215.14,215.07,215.1,8262.0,186.5896,186.633,186.5723,186.5983,8262.0
2017-02-17 12:00:00,215.07,215.12,215.05,215.12,5849.0,186.5723,186.6156,186.5549,186.6156,5849.0
2017-02-17 12:05:00,215.12,215.15,215.1,215.12,4774.0,186.6156,186.6417,186.5983,186.6156,4774.0
2017-02-17 12:10:00,215.11,215.18,215.07,215.16,7909.0,186.607,186.6677,186.5723,186.6503,7909.0
2017-02-17 12:15:00,215.13,215.15,215.1,215.13,9807.0,186.6243,186.6417,186.5983,186.6243,9807.0
2017-02-17 12:20:00,215.13,215.23,215.12,215.21,6259.0,186.6243,186.7111,186.6156,186.6937,6259.0
2017-02-17 12:25:00,215.2,215.25,215.18,215.18,7763.0,186.685,186.7284,186.6677,186.6677,7763.0
2017-02-17 12:30:00,215.2,215.2,215.14,215.19,7813.0,186.685,186.685,186.633,186.6764,7813.0
2017-02-17 12:35:00,215.16,215.2,215.14,215.17,7650.0,186.6503,186.685,186.633,186.659,7650.0
2017-02-17 12:40:00,215.17,215.19,215.14,215.19,5584.0,186.659,186.6764,186.633,186.6764,5584.0
2017-02-17 12:45:00,215.17,215.2,215.12,215.15,7685.0,186.659,186.685,186.6156,186.6417,7685.0
2017-02-17 12:50:00,215.13,215.16,215.1,215.12,3166.0,186.6243,186.6503,186.5983,186.6156,3166.0
2017-02-17 12:55:00,215.13,215.22,215.1,215.22,7052.0,186.6243,186.7024,186.5983,186.7024,7052.0
2017-02-17 13:00:00,215.22,215.23,215.12,215.15,11272.0,186.7024,186.7111,186.6156,186.6417,11272.0
2017-02-17 13:05:00,215.18,215.2,215.06,215.11,4895.0,186.6677,186.685,186.5636,186.607,4895.0
2017-02-17 13:10:00,215.12,215.14,215.1,215.11,7971.0,186.6156,186.633,186.5983,186.607,7971.0
2017-02-17 13:15:00,215.08,215.13,215.07,215.12,11290.0,186.5809,186.6243,186.5723,186.6156,11290.0
2017-02-17 13:20:00,215.12,215.15,215.11,215.12,4661.0,186.6156,186.6417,186.607,186.6156,4661.0
2017-02-17 13:25:00,215.11,215.19,215.1,215.19,45711.0,186.607,186.6764,186.5983,186.6764,45711.0
2017-02-17 13:30:00,215.18,215.23,215.15,215.23,6502.0,186.6677,186.7111,186.6417,186.7111,6502.0
2017-02-17 13:35:00,215.22,215.25,215.19,215.22,18997.0,186.7024,186.7284,186.6764,186.7024,18997.0
2017-02-17 13:40:00,215.21,215.27,215.2,215.23,6165.0,186.6937,186.7458,186.685,186.7111,6165.0
2017-02-17 13:45:00,215.23,215.24,215.2,215.22,9179.0,186.7111,186.7197,186.685,186.7024,9179.0
2017-02-17 13:50:00,215.22,215.22,215.18,215.2,13273.0,186.7024,186.7024,186.6677,186.685,13273.0
2017-02-17 13:55:00,215.2,215.24,215.18,215.2,14406.0,186.685,186.7197,186.6677,186.685,14406.0
2017-02-17 14:00:00,215.2,215.25,215.19,215.21,20686.0,186.685,186.7284,186.6764,186.6937,20686.0
2017-02-17 14:05:00,215.22,215.24,215.2,215.24,11549.0,186.7024,186.7197,186.685,186.7197,11549.0
2017-02-17 14:10:00,215.24,215.26,215.22,215.26,12658.0,186.7197,186.7371,186.7024,186.7371,12658.0
2017-02-17 14:15:00,215.25,215.35,215.22,215.28,17997.0,186.7284,186.8152,186.7024,186.7544,17997.0
2017-02-17 14:20:00,215.29,215.35,215.27,215.33,7525.0,186.7631,186.8152,186.7458,186.7978,7525.0
2017-02-17 14:25:00,215.33,215.39,215.33,215.38,9823.0,186.7978,186.8499,186.7978,186.8412,9823.0
2017-02-17 14:30:00,215.37,215.43,215.36,215.41,16679.0,186.8325,186.8846,186.8238,186.8672,16679.0
2017-02-17 14:35:00,215.42,215.42,215.36,215.4,18291.0,186.8759,186.8759,186.8238,186.8585,18291.0
2017-02-17 14:40:00,215.43,215.46,215.41,215.44,12978.0,186.8846,186.9106,186.8672,186.8932,12978.0
2017-02-17 14:45:00,215.44,215.5,215.43,215.5,10161.0,186.8932,186.9453,186.8846,186.9453,10161.0
2017-02-17 14:50:00,215.5,215.51,215.43,215.44,12354.0,186.9453,186.954,186.8846,186.8932,12354.0
2017-02-17 14:55:00,215.41,215.47,215.38,215.39,7010.0,186.8672,186.9193,186.8412,186.8499,7010.0
2017-02-17 15:00:00,215.38,215.44,215.38,215.43,20819.0,186.8412,186.8932,186.8412,186.8846,20819.0
2017-02-17 15:05:00,215.44,215.48,215.4,215.47,13230.0,186.8932,186.9279,186.8585,186.9193,13230.0
2017-02-17 15:10:00,215.47,215.53,215.45,215.52,9764.0,186.9193,186.9713,186.9019,186.9626,9764.0
2017-02-17 15:15:00,215.52,215.55,215.47,215.54,9665.0,186.9626,186.9887,186.9193,186.98,9665.0
2017-02-17 15:20:00,215.55,215.56,215.49,215.49,19016.0,186.9887,186.9973,186.9366,186.9366,19016.0
2017-02-17 15:25:00,215.48,215.57,215.47,215.55,19599.0,186.9279,187.006,186.9193,186.9887,19599.0
2017-02-17 15:30:00,215.56,215.63,215.56,215.59,14597.0,186.9973,187.0581,186.9973,187.0234,14597.0
2017-02-17 15:35:00,215.59,215.6,215.5,215.52,16434.0,187.0234,187.032,186.9453,186.9626,16434.0
2017-02-17 15:40:00,215.54,215.57,215.53,215.55,26008.0,186.98,187.006,186.9713,186.9887,26008.0
2017-02-17 15:45:00,215.58,215.67,215.53,215.53,34083.0,187.0147,187.0928,186.9713,186.9713,34083.0
2017-02-17 15:50:00,215.55,215.68,215.55,215.62,39349.0,186.9887,187.1014,186.9887,187.0494,39349.0
2017-02-17 15:55:00,215.63,215.83,215.62,215.83,86930.0,187.0581,187.2316,187.0494,187.2316,86930.0
2017-02-21 09:30:00,216.32,216.46,216.24,216.42,136476.0,187.6566,187.7781,187.5872,187.7434,136476.0
2017-02-21 09:35:00,216.47,216.58,216.4,216.58,15080.0,187.7868,187.8822,187.726,187.8822,15080.0
2017-02-21 09:40:00,216.62,216.68,216.55,216.61,56368.0,187.9169,187.9689,187.8562,187.9082,56368.0
2017-02-21 09:45:00,216.64,216.71,216.63,216.67,23480.0,187.9342,187.995,187.9256,187.9603,23480.0
2017-02-21 09:50:00,216.7,216.83,216.68,216.8,18631.0,187.9863,188.0991,187.9689,188.073,18631.0
2017-02-21 09:55:00,216.8,216.86,216.76,216.76,20534.0,188.073,188.1251,188.0383,188.0383,20534.0
2017-02-21 10:00:00,216.78,216.84,216.76,216.84,15468.0,188.0557,188.1077,188.0383,188.1077,15468.0
2017-02-21 10:05:00,216.83,217.01,216.79,217.0,28648.0,188.0991,188.2552,188.0644,188.2465,28648.0
2017-02-21 10:10:00,217.02,217.11,216.99,217.1,51525.0,188.2639,188.342,188.2379,188.3333,51525.0
2017-02-21 10:15:00,217.12,217.15,217.06,217.14,15673.0,188.3506,188.3767,188.2986,188.368,15673.0
2017-02-21 10:20:00,217.13,217.18,217.1,217.11,23017.0,188.3593,188.4027,188.3333,188.342,23017.0
2017-02-21 10:25:00,217.11,217.14,217.04,217.09,24603.0,188.342,188.368,188.2812,188.3246,24603.0
2017-02-21 10:30:00,217.08,217.1,216.98,217.01,21562.0,188.3159,188.3333,188.2292,188.2552,21562.0
2017-02-21 10:35:00,217.02,217.08,217.01,217.07,14967.0,188.2639,188.3159,188.2552,188.3073,14967.0
2017-02-21 10:40:00,217.05,217.28,217.05,217.24,45035.0,188.2899,188.4894,188.2899,188.4547,45035.0
2017-02-21 10:45:00,217.23,217.25,217.18,217.18,10842.0,188.4461,188.4634,188.4027,188.4027,10842.0
2017-02-21 10:50:00,217.18,217.22,217.12,217.13,29058.0,188.4027,188.4374,188.3506,188.3593,29058.0
2017-02-21 10:55:00,217.13,217.16,217.04,217.08,18974.0,188.3593,188.3853,188.2812,188.3159,18974.0
2017-02-21 11:00:00,217.05,217.07,217.0,217.02,13559.0,188.2899,188.3073,188.2465,188.2639,13559.0
2017-02-21 11:05:00,217.01,217.03,216.95,216.95,20426.0,188.2552,188.2726,188.2032,188.2032,20426.0
2017-02-21 11:10:00,216.97,217.04,216.96,217.04,15788.0,188.2205,188.2812,188.2118,188.2812,15788.0
2017-02-21 11:15:00,217.02,217.08,216.98,217.08,21689.0,188.2639,188.3159,188.2292,188.3159,21689.0
2017-02-21 11:20:00,217.07,217.08,216.7,216.7,24046.0,188.3073,188.3159,187.9863,187.9863,24046.0
2017-02-21 11:25:00,216.7,216.78,216.67,216.67,12684.0,187.9863,188.0557,187.9603,187.9603,12684.0
2017-02-21 11:30:00,216.67,216.74,216.64,216.72,7421.0,187.9603,188.021,187.9342,188.0036,7421.0
2017-02-21 11:35:00,216.75,216.76,216.52,216.59,17574.0,188.0297,188.0383,187.8301,187.8909,17574.0
2017-02-21 11:40:00,216.59,216.71,216.59,216.71,19701.0,187.8909,187.995,187.8909,187.995,19701.0
2017-02-21 11:45:00,216.71,216.71,216.58,216.61,12514.0,187.995,187.995,187.8822,187.9082,12514.0
2017-02-21 11:50:00,216.63,216.71,216.6,216.7,4178.0,187.9256,187.995,187.8995,187.9863,4178.0
2017-02-21 11:55:00,216.71,216.81,216.7,216.77,8488.0,187.995,188.0817,187.9863,188.047,8488.0
2017-02-21 12:00:00,216.81,216.92,216.8,216.89,14133.0,188.0817,188.1771,188.073,188.1511,14133.0
2017-02-21 12:05:00,216.88,216.89,216.83,216.84,8967.0,188.1424,188.1511,188.0991,188.1077,8967.0
2017-02-21 12:10:00,216.83,216.84,216.79,216.79,7070.0,188.0991,188.1077,188.0644,188.0644,7070.0
2017-02-21 12:15:00,216.79,216.83,216.78,216.78,11117.0,188.0644,188.0991,188.0557,188.0557,11117.0
2017-02-21 12:20:00,216.81,216.82,216.77,216.77,5895.0,188.0817,188.0904,188.047,188.047,5895.0
2017-02-21 12:25:00,216.78,216.92,216.76,216.92,7977.0,188.0557,188.1771,188.0383,188.1771,7977.0
2017-02-21 12:30:00,216.9,216.93,216.87,216.89,10368.0,188.1598,188.1858,188.1338,188.1511,10368.0
2017-02-21 12:35:00,216.91,216.93,216.88,216.89,6844.0,188.1685,188.1858,188.1424,188.1511,6844.0
2017-02-21 12:40:00,216.88,216.88,216.76,216.81,7396.0,188.1424,188.1424,188.0383,188.0817,7396.0
2017-02-21 12:45:00,216.83,216.88,216.82,216.88,9721.0,188.0991,188.1424,188.0904,188.1424,9721.0
2017-02-21 12:50:00,216.84,216.88,216.83,216.83,6006.0,188.1077,188.1424,188.0991,188.0991,6006.0
2017-02-21 12:55:00,216.83,216.84,216.79,216.79,6393.0,188.0991,188.1077,188.0644,188.0644,6393.0
2017-02-21 13:00:00,216.79,216.79,216.72,216.79,19923.0,188.0644,188.0644,188.0036,188.0644,19923.0
2017-02-21 13:05:00,216.77,216.79,216.71,216.74,9489.0,188.047,188.0644,187.995,188.021,9489.0
2017-02-21 13:10:00,216.73,216.76,216.7,216.75,6262.0,188.0123,188.0383,187.9863,188.0297,6262.0
2017-02-21 13:15:00,216.74,216.82,216.73,216.82,4382.0,188.021,188.0904,188.0123,188.0904,4382.0
2017-02-21 13:20:00,216.83,216.84,216.78,216.78,5261.0,188.0991,188.1077,188.0557,188.0557,5261.0
2017-02-21 13:25:00,216.79,216.9,216.79,216.87,11247.0,188.0644,188.1598,188.0644,188.1338,11247.0
2017-02-21 13:30:00,216.86,216.86,216.76,216.77,4325.0,188.1251,188.1251,188.0383,188.047,4325.0
2017-02-21 13:35:00,216.73,216.76,216.69,216.69,12875.0,188.0123,188.0383,187.9776,187.9776,12875.0
2017-02-21 13:40:00,216.66,216.74,216.66,216.73,5343.0,187.9516,188.021,187.9516,188.0123,5343.0
2017-02-21 13:45:00,216.68,216.74,216.67,216.73,5627.0,187.9689,188.021,187.9603,188.0123,5627.0
2017-02-21 13:50:00,216.73,216.74,216.69,216.71,6629.0,188.0123,188.021,187.9776,187.995,6629.0
2017-02-21 13:55:00,216.73,216.77,216.65,216.77,6605.0,188.0123,188.047,187.9429,188.047,6605.0
2017-02-21 14:00:00,216.77,216.82,216.71,216.82,11875.0,188.047,188.0904,187.995,188.0904,11875.0
2017-02-21 14:05:00,216.81,216.82,216.76,216.81,20489.0,188.0817,188.0904,188.0383,188.0817,20489.0
2017-02-21 14:10:00,216.81,216.87,216.8,216.86,19789.0,188.0817,188.1338,188.073,188.1251,19789.0
2017-02-21 14:15:00,216.85,216.91,216.85,216.91,6161.0,188.1164,188.1685,188.1164,188.1685,6161.0
2017-02-21 14:20:00,216.91,216.99,216.91,216.97,6022.0,188.1685,188.2379,188.1685,188.2205,6022.0
2017-02-21 14:25:00,216.97,216.99,216.92,216.98,7354.0,188.2205,188.2379,188.1771,188.2292,7354.0
2017-02-21 14:30:00,216.98,216.99,216.92,216.94,5647.0,188.2292,188.2379,188.1771,188.1945,5647.0
2017-02-21 14:35:00,216.94,216.98,216.94,216.96,6143.0,188.1945,188.2292,188.1945,188.2118,6143.0
2017-02-21 14:40:00,216.97,217.02,216.96,217.0,13661.0,188.2205,188.2639,188.2118,188.2465,13661.0
2017-02-21 14:45:00,217.01,217.1,216.98,217.09,13633.0,188.2552,188.3333,188.2292,188.3246,13633.0
2017-02-21 14:50:00,217.08,217.1,217.03,217.09,14678.0,188.3159,188.3333,188.2726,188.3246,14678.0
2017-02-21 14:55:00,217.09,217.11,217.03,217.03,23931.0,188.3246,188.342,188.2726,188.2726,23931.0
2017-02-21 15:00:00,217.04,217.06,216.99,217.05,20978.0,188.2812,188.2986,188.2379,188.2899,20978.0
2017-02-21 15:05:00,217.05,217.08,217.04,217.06,8343.0,188.2899,188.3159,188.2812,188.2986,8343.0
2017-02-21 15:10:00,217.05,217.09,217.01,217.08,16298.0,188.2899,188.3246,188.2552,188.3159,16298.0
2017-02-21 15:15:00,217.08,217.12,217.06,217.11,30476.0,188.3159,188.3506,188.2986,188.342,30476.0
2017-02-21 15:20:00,217.11,217.17,217.07,217.16,14393.0,188.342,188.394,188.3073,188.3853,14393.0
2017-02-21 15:25:00,217.18,217.23,217.17,217.21,7639.0,188.4027,188.4461,188.394,188.4287,7639.0
2017-02-21 15:30:00,217.23,217.23,217.14,217.19,23253.0,188.4461,188.4461,188.368,188.4114,23253.0
2017-02-21 15:35:00,217.2,217.28,217.19,217.23,12225.0,188.42,188.4894,188.4114,188.4461,12225.0
2017-02-21 15:40:00,217.24,217.31,217.24,217.26,31018.0,188.4547,188.5155,188.4547,188.4721,31018.0
2017-02-21 15:45:00,217.26,217.29,217.21,217.25,14013.0,188.4721,188.4981,188.4287,188.4634,14013.0
2017-02-21 15:50:00,217.26,217.32,217.25,217.27,36335.0,188.4721,188.5241,188.4634,188.4808,36335.0
2017-02-21 15:55:00,217.28,217.31,217.09,217.1,206289.0,188.4894,188.5155,188.3246,188.3333,206289.0
2017-02-22 09:30:00,216.72,216.78,216.65,216.75,66201.0,188.0036,188.0557,187.9429,188.0297,66201.0
2017-02-22 09:35:00,216.75,216.85,216.55,216.58,21780.0,188.0297,188.1164,187.8562,187.8822,21780.0
2017-02-22 09:40:00,216.58,216.65,216.55,216.61,16026.0,187.8822,187.9429,187.8562,187.9082,16026.0
2017-02-22 09:45:00,216.62,216.8,216.58,216.76,15137.0,187.9169,188.073,187.8822,188.0383,15137.0
2017-02-22 09:50:00,216.75,216.8,216.67,216.68,17315.0,188.0297,188.073,187.9603,187.9689,17315.0
2017-02-22 09:55:00,216.7,216.73,216.67,216.68,15794.0,187.9863,188.0123,187.9603,187.9689,15794.0
2017-02-22 10:00:00,216.7,216.86,216.7,216.8,44430.0,187.9863,188.1251,187.9863,188.073,44430.0
2017-02-22 10:05:00,216.79,216.82,216.67,216.77,22017.0,188.0644,188.0904,187.9603,188.047,22017.0
2017-02-22 10:10:00,216.78,216.93,216.78,216.93,9441.0,188.0557,188.1858,188.0557,188.1858,9441.0
2017-02-22 10:15:00,216.92,217.0,216.91,216.95,77356.0,188.1771,188.2465,188.1685,188.2032,77356.0
2017-02-22 10:20:00,216.97,217.0,216.93,216.95,4061.0,188.2205,188.2465,188.1858,188.2032,4061.0
2017-02-22 10:25:00,216.93,216.99,216.9,216.98,9456.0,188.1858,188.2379,188.1598,188.2292,9456.0
2017-02-22 10:30:00,216.99,217.04,216.94,216.94,17689.0,188.2379,188.2812,188.1945,188.1945,17689.0
2017-02-22 10:35:00,216.99,217.19,216.96,217.18,63448.0,188.2379,188.4114,188.2118,188.4027,63448.0
2017-02-22 10:40:00,217.17,217.18,217.05,217.12,16796.0,188.394,188.4027,188.2899,188.3506,16796.0
2017-02-22 10:45:00,217.1,217.1,216.96,217.03,18135.0,188.3333,188.3333,188.2118,188.2726,18135.0
2017-02-22 10:50:00,217.0,217.03,216.94,216.98,7823.0,188.2465,188.2726,188.1945,188.2292,7823.0
2017-02-22 10:55:00,216.97,217.0,216.94,216.94,10846.0,188.2205,188.2465,188.1945,188.1945,10846.0
2017-02-22 11:00:00,216.94,216.98,216.83,216.87,19559.0,188.1945,188.2292,188.0991,188.1338,19559.0
2017-02-22 11:05:00,216.88,216.9,216.78,216.78,11325.0,188.1424,188.1598,188.0557,188.0557,11325.0
2017-02-22 11:10:00,216.81,216.82,216.73,216.81,15026.0,188.0817,188.0904,188.0123,188.0817,15026.0
2017-02-22 11:15:00,216.82,216.89,216.78,216.87,6730.0,188.0904,188.1511,188.0557,188.1338,6730.0
2017-02-22 11:20:00,216.89,216.95,216.84,216.9,19459.0,188.1511,188.2032,188.1077,188.1598,19459.0
2017-02-22 11:25:00,216.9,216.97,216.84,216.9,18699.0,188.1598,188.2205,188.1077,188.1598,18699.0
2017-02-22 11:30:00,216.91,216.97,216.9,216.95,4523.0,188.1685,188.2205,188.1598,188.2032,4523.0
2017-02-22 11:35:00,216.9,216.9,216.8,216.83,9250.0,188.1598,188.1598,188.073,188.0991,9250.0
2017-02-22 11:40:00,216.82,216.85,216.8,216.85,5629.0,188.0904,188.1164,188.073,188.1164,5629.0
2017-02-22 11:45:00,216.85,216.88,216.83,216.87,9577.0,188.1164,188.1424,188.0991,188.1338,9577.0
2017-02-22 11:50:00,216.88,216.88,216.8,216.88,14550.0,188.1424,188.1424,188.073,188.1424,14550.0
2017-02-22 11:55:00,216.89,216.91,216.8,216.8,9201.0,188.1511,188.1685,188.073,188.073,9201.0
2017-02-22 12:00:00,216.79,216.83,216.77,216.82,11681.0,188.0644,188.0991,188.047,188.0904,11681.0
2017-02-22 12:05:00,216.78,216.87,216.78,216.86,7118.0,188.0557,188.1338,188.0557,188.1251,7118.0
2017-02-22 12:10:00,216.87,216.94,216.84,216.94,6422.0,188.1338,188.1945,188.1077,188.1945,6422.0
2017-02-22 12:15:00,216.95,216.96,216.89,216.96,14488.0,188.2032,188.2118,188.1511,188.2118,14488.0
2017-02-22 12:20:00,216.95,216.97,216.93,216.95,6869.0,188.2032,188.2205,188.1858,188.2032,6869.0
2017-02-22 12:25:00,216.97,216.97,216.89,216.91,8201.0,188.2205,188.2205,188.1511,188.1685,8201.0
2017-02-22 12:30:00,216.91,216.96,216.9,216.91,3709.0,188.1685,188.2118,188.1598,188.1685,3709.0
2017-02-22 12:35:00,216.91,216.95,216.91,216.94,3315.0,188.1685,188.2032,188.1685,188.1945,3315.0
2017-02-22 12:40:00,216.96,217.0,216.96,216.98,3451.0,188.2118,188.2465,188.2118,188.2292,3451.0
2017-02-22 12:45:00,216.97,217.03,216.95,217.02,8502.0,188.2205,188.2726,188.2032,188.2639,8502.0
2017-02-22 12:50:00,216.99,217.02,216.95,216.97,5651.0,188.2379,188.2639,188.2032,188.2205,5651.0
2017-02-22 12:55:00,216.98,217.04,216.98,217.03,4579.0,188.2292,188.2812,188.2292,188.2726,4579.0
2017-02-22 13:00:00,217.05,217.08,217.0,217.03,17354.0,188.2899,188.3159,188.2465,188.2726,17354.0
2017-02-22 13:05:00,217.04,217.09,217.03,217.07,48928.0,188.2812,188.3246,188.2726,188.3073,48928.0
2017-02-22 13:10:00,217.07,217.11,217.06,217.1,6724.0,188.3073,188.342,188.2986,188.3333,6724.0
2017-02-22 13:15:00,217.08,217.08,217.02,217.04,3356.0,188.3159,188.3159,188.2639,188.2812,3356.0
2017-02-22 13:20:00,217.04,217.11,217.02,217.1,9307.0,188.2812,188.342,188.2639,188.3333,9307.0
2017-02-22 13:25:00,217.09,217.11,217.05,217.09,5594.0,188.3246,188.342,188.2899,188.3246,5594.0
2017-02-22 13:30:00,217.09,217.12,217.07,217.09,7659.0,188.3246,188.3506,188.3073,188.3246,7659.0
2017-02-22 13:35:00,217.09,217.12,217.05,217.11,4148.0,188.3246,188.3506,188.2899,188.342,4148.0
2017-02-22 13:40:00,217.11,217.14,217.09,217.11,7855.0,188.342,188.368,188.3246,188.342,7855.0
2017-02-22 13:45:00,217.09,217.09,217.06,217.07,12069.0,188.3246,188.3246,188.2986,188.3073,12069.0
2017-02-22 13:50:00,217.08,217.11,217.06,217.09,9847.0,188.3159,188.342,188.2986,188.3246,9847.0
2017-02-22 13:55:00,217.09,217.11,217.07,217.09,13000.0,188.3246,188.342,188.3073,188.3246,13000.0
2017-02-22 14:00:00,217.08,217.13,217.01,217.08,25760.0,188.3159,188.3593,188.2552,188.3159,25760.0
2017-02-22 14:05:00,217.0,217.0,216.83,216.86,12778.0,188.2465,188.2465,188.0991,188.1251,12778.0
2017-02-22 14:10:00,216.83,216.9,216.68,216.88,18253.0,188.0991,188.1598,187.9689,188.1424,18253.0
2017-02-22 14:15:00,216.95,216.98,216.88,216.98,28157.0,188.2032,188.2292,188.1424,188.2292,28157.0
2017-02-22 14:20:00,216.95,217.04,216.93,217.01,14193.0,188.2032,188.2812,188.1858,188.2552,14193.0
2017-02-22 14:25:00,216.98,217.03,216.95,217.03,9294.0,188.2292,188.2726,188.2032,188.2726,9294.0
2017-02-22 14:30:00,217.03,217.03,216.89,216.91,7714.0,188.2726,188.2726,188.1511,188.1685,7714.0
2017-02-22 14:35:00,216.93,216.98,216.88,216.88,50230.0,188.1858,188.2292,188.1424,188.1424,50230.0
2017-02-22 14:40:00,216.88,216.91,216.82,216.89,18629.0,188.1424,188.1685,188.0904,188.1511,18629.0
2017-02-22 14:45:00,216.88,216.88,216.79,216.83,15100.0,188.1424,188.1424,188.0644,188.0991,15100.0
2017-02-22 14:50:00,216.81,216.95,216.81,216.89,12202.0,188.0817,188.2032,188.0817,188.1511,12202.0
2017-02-22 14:55:00,216.9,216.95,216.85,216.86,9964.0,188.1598,188.2032,188.1164,188.1251,9964.0
2017-02-22 15:00:00,216.84,216.89,216.81,216.88,7252.0,188.1077,188.1511,188.0817,188.1424,7252.0
2017-02-22 15:05:00,216.88,216.89,216.84,216.88,8708.0,188.1424,188.1511,188.1077,188.1424,8708.0
2017-02-22 15:10:00,216.91,216.96,216.86,216.94,9413.0,188.1685,188.2118,188.1251,188.1945,9413.0
2017-02-22 15:15:00,216.96,216.98,216.92,216.92,7439.0,188.2118,188.2292,188.1771,188.1771,7439.0
2017-02-22 15:20:00,216.89,217.02,216.89,216.98,26663.0,188.1511,188.2639,188.1511,188.2292,26663.0
2017-02-22 15:25:00,216.96,217.07,216.95,217.05,38486.0,188.2118,188.3073,188.2032,188.2899,38486.0
2017-02-22 15:30:00,217.05,217.08,217.03,217.05,11944.0,188.2899,188.3159,188.2726,188.2899,11944.0
2017-02-22 15:35:00,217.05,217.05,217.0,217.01,19285.0,188.2899,188.2899,188.2465,188.2552,19285.0
2017-02-22 15:40:00,217.0,217.03,216.92,216.98,24986.0,188.2465,188.2726,188.1771,188.2292,24986.0
2017-02-22 15:45:00,216.96,216.98,216.94,216.95,18090.0,188.2118,188.2292,188.1945,188.2032,18090.0
2017-02-22 15:50:00,216.95,217.06,216.95,217.05,15728.0,188.2032,188.2986,188.2032,188.2899,15728.0
2017-02-22 15:55:00,217.05,217.08,216.87,216.97,60391.0,188.2899,188.3159,188.1338,188.2205,60391.0
2017-02-23 09:30:00,217.54,217.54,217.4,217.47,63416.0,188.715,188.715,188.5935,188.6543,63416.0
2017-02-23 09:35:00,217.46,217.48,217.3,217.39,20782.0,188.6456,188.6629,188.5068,188.5849,20782.0
2017-02-23 09:40:00,217.39,217.4,217.24,217.25,13164.0,188.5849,188.5935,188.4547,188.4634,13164.0
2017-02-23 09:45:00,217.29,217.29,217.2,217.26,16634.0,188.4981,188.4981,188.42,188.4721,16634.0
2017-02-23 09:50:00,217.25,217.34,217.24,217.29,13214.0,188.4634,188.5415,188.4547,188.4981,13214.0
2017-02-23 09:55:00,217.3,217.32,217.19,217.31,13979.0,188.5068,188.5241,188.4114,188.5155,13979.0
2017-02-23 10:00:00,217.34,217.34,217.26,217.27,17503.0,188.5415,188.5415,188.4721,188.4808,17503.0
2017-02-23 10:05:00,217.27,217.32,217.05,217.06,13893.0,188.4808,188.5241,188.2899,188.2986,13893.0
2017-02-23 10:10:00,217.07,217.07,216.88,216.91,40933.0,188.3073,188.3073,188.1424,188.1685,40933.0
2017-02-23 10:15:00,216.89,216.98,216.81,216.96,11819.0,188.1511,188.2292,188.0817,188.2118,11819.0
2017-02-23 10:20:00,216.96,216.96,216.84,216.85,15935.0,188.2118,188.2118,188.1077,188.1164,15935.0
2017-02-23 10:25:00,216.85,216.9,216.76,216.84,7394.0,188.1164,188.1598,188.0383,188.1077,7394.0
2017-02-23 10:30:00,216.83,216.98,216.81,216.97,11454.0,188.0991,188.2292,188.0817,188.2205,11454.0
2017-02-23 10:35:00,216.95,216.95,216.82,216.83,26021.0,188.2032,188.2032,188.0904,188.0991,26021.0
2017-02-23 10:40:00,216.84,216.84,216.75,216.84,9269.0,188.1077,188.1077,188.0297,188.1077,9269.0
2017-02-23 10:45:00,216.81,216.88,216.74,216.83,7795.0,188.0817,188.1424,188.021,188.0991,7795.0
2017-02-23 10:50:00,216.84,216.86,216.68,216.68,14359.0,188.1077,188.1251,187.9689,187.9689,14359.0
2017-02-23 10:55:00,216.68,216.68,216.47,216.62,22165.0,187.9689,187.9689,187.7868,187.9169,22165.0
2017-02-23 11:00:00,216.65,216.74,216.55,216.63,21750.0,187.9429,188.021,187.8562,187.9256,21750.0
2017-02-23 11:05:00,216.63,216.64,216.39,216.41,23497.0,187.9256,187.9342,187.7174,187.7347,23497.0
2017-02-23 11:10:00,216.4,216.45,216.33,216.33,6803.0,187.726,187.7694,187.6653,187.6653,6803.0
2017-02-23 11:15:00,216.35,216.53,216.3,216.53,21645.0,187.6827,187.8388,187.6393,187.8388,21645.0
2017-02-23 11:20:00,216.52,216.54,216.42,216.47,8105.0,187.8301,187.8475,187.7434,187.7868,8105.0
2017-02-23 11:25:00,216.46,216.55,216.39,216.49,4932.0,187.7781,187.8562,187.7174,187.8041,4932.0
2017-02-23 11:30:00,216.49,216.78,216.49,216.73,18714.0,187.8041,188.0557,187.8041,188.0123,18714.0
2017-02-23 11:35:00,216.76,216.8,216.72,216.73,12272.0,188.0383,188.073,188.0036,188.0123,12272.0
2017-02-23 11:40:00,216.73,216.8,216.72,216.78,8343.0,188.0123,188.073,188.0036,188.0557,8343.0
2017-02-23 11:45:00,216.76,216.86,216.72,216.83,5817.0,188.0383,188.1251,188.0036,188.0991,5817.0
2017-02-23 11:50:00,216.84,216.89,216.82,216.83,8774.0,188.1077,188.1511,188.0904,188.0991,8774.0
2017-02-23 11:55:00,216.82,216.83,216.72,216.72,7246.0,188.0904,188.0991,188.0036,188.0036,7246.0
2017-02-23 12:00:00,216.72,216.82,216.71,216.81,9357.0,188.0036,188.0904,187.995,188.0817,9357.0
2017-02-23 12:05:00,216.81,216.83,216.79,216.79,9532.0,188.0817,188.0991,188.0644,188.0644,9532.0
2017-02-23 12:10:00,216.77,216.85,216.74,216.85,7355.0,188.047,188.1164,188.021,188.1164,7355.0
2017-02-23 12:15:00,216.85,217.13,216.84,217.07,18028.0,188.1164,188.3593,188.1077,188.3073,18028.0
2017-02-23 12:20:00,217.05,217.11,217.05,217.07,6502.0,188.2899,188.342,188.2899,188.3073,6502.0
2017-02-23 12:25:00,217.06,217.15,217.03,217.04,13123.0,188.2986,188.3767,188.2726,188.2812,13123.0
2017-02-23 12:30:00,217.08,217.12,217.03,217.11,7633.0,188.3159,188.3506,188.2726,188.342,7633.0
2017-02-23 12:35:00,217.11,217.24,217.11,217.18,9224.0,188.342,188.4547,188.342,188.4027,9224.0
2017-02-23 12:40:00,217.21,217.21,217.1,217.13,4452.0,188.4287,188.4287,188.3333,188.3593,4452.0
2017-02-23 12:45:00,217.15,217.17,217.13,217.13,6873.0,188.3767,188.394,188.3593,188.3593,6873.0
2017-02-23 12:50:00,217.15,217.15,217.05,217.05,6594.0,188.3767,188.3767,188.2899,188.2899,6594.0
2017-02-23 12:55:00,217.05,217.1,217.03,217.05,6536.0,188.2899,188.3333,188.2726,188.2899,6536.0
2017-02-23 13:00:00,217.03,217.1,216.99,216.99,12293.0,188.2726,188.3333,188.2379,188.2379,12293.0
2017-02-23 13:05:00,217.03,217.03,216.97,217.03,21629.0,188.2726,188.2726,188.2205,188.2726,21629.0
2017-02-23 13:10:00,217.02,217.07,216.99,216.99,8371.0,188.2639,188.3073,188.2379,188.2379,8371.0
2017-02-23 13:15:00,216.98,217.01,216.92,216.97,7045.0,188.2292,188.2552,188.1771,188.2205,7045.0
2017-02-23 13:20:00,216.97,217.01,216.95,216.99,8399.0,188.2205,188.2552,188.2032,188.2379,8399.0
2017-02-23 13:25:00,216.98,217.0,216.9,216.92,5194.0,188.2292,188.2465,188.1598,188.1771,5194.0
2017-02-23 13:30:00,216.92,216.98,216.91,216.95,24402.0,188.1771,188.2292,188.1685,188.2032,24402.0
2017-02-23 13:35:00,216.93,216.99,216.91,216.97,9027.0,188.1858,188.2379,188.1685,188.2205,9027.0
2017-02-23 13:40:00,217.03,217.05,217.01,217.04,4381.0,188.2726,188.2899,188.2552,188.2812,4381.0
2017-02-23 13:45:00,217.03,217.06,216.99,217.01,7356.0,188.2726,188.2986,188.2379,188.2552,7356.0
2017-02-23 13:50:00,217.01,217.06,216.95,217.03,9903.0,188.2552,188.2986,188.2032,188.2726,9903.0
2017-02-23 13:55:00,217.02,217.1,217.01,217.1,8058.0,188.2639,188.3333,188.2552,188.3333,8058.0
2017-02-23 14:00:00,217.09,217.11,217.05,217.08,9132.0,188.3246,188.342,188.2899,188.3159,9132.0
2017-02-23 14:05:00,217.08,217.12,217.06,217.12,8229.0,188.3159,188.3506,188.2986,188.3506,8229.0
2017-02-23 14:10:00,217.1,217.1,217.04,217.1,10379.0,188.3333,188.3333,188.2812,188.3333,10379.0
2017-02-23 14:15:00,217.1,217.1,217.04,217.07,9740.0,188.3333,188.3333,188.2812,188.3073,9740.0
2017-02-23 14:20:00,217.06,217.14,217.05,217.14,24890.0,188.2986,188.368,188.2899,188.368,24890.0
2017-02-23 14:25:00,217.13,217.17,217.12,217.14,26911.0,188.3593,188.394,188.3506,188.368,26911.0
2017-02-23 14:30:00,217.13,217.13,217.09,217.12,11988.0,188.3593,188.3593,188.3246,188.3506,11988.0
2017-02-23 14:35:00,217.13,217.17,217.09,217.16,3986.0,188.3593,188.394,188.3246,188.3853,3986.0
2017-02-23 14:40:00,217.15,217.2,217.1,217.19,34718.0,188.3767,188.42,188.3333,188.4114,34718.0
2017-02-23 14:45:00,217.18,217.22,217.16,217.19,8108.0,188.4027,188.4374,188.3853,188.4114,8108.0
2017-02-23 14:50:00,217.2,217.23,217.17,217.2,11120.0,188.42,188.4461,188.394,188.42,11120.0
2017-02-23 14:55:00,217.2,217.31,217.19,217.26,24715.0,188.42,188.5155,188.4114,188.4721,24715.0
2017-02-23 15:00:00,217.27,217.27,217.24,217.27,20773.0,188.4808,188.4808,188.4547,188.4808,20773.0
2017-02-23 15:05:00,217.26,217.26,217.17,217.17,18469.0,188.4721,188.4721,188.394,188.394,18469.0
2017-02-23 15:10:00,217.17,217.25,217.17,217.19,12161.0,188.394,188.4634,188.394,188.4114,12161.0
2017-02-23 15:15:00,217.19,217.23,217.17,217.21,9225.0,188.4114,188.4461,188.394,188.4287,9225.0
2017-02-23 15:20:00,217.21,217.35,217.2,217.27,29243.0,188.4287,188.5502,188.42,188.4808,29243.0
2017-02-23 15:25:00,217.26,217.29,217.14,217.14,10300.0,188.4721,188.4981,188.368,188.368,10300.0
2017-02-23 15:30:00,217.13,217.16,217.08,217.09,26921.0,188.3593,188.3853,188.3159,188.3246,26921.0
2017-02-23 15:35:00,217.09,217.1,217.03,217.1,21904.0,188.3246,188.3333,188.2726,188.3333,21904.0
2017-02-23 15:40:00,217.09,217.15,217.07,217.08,12382.0,188.3246,188.3767,188.3073,188.3159,12382.0
2017-02-23 15:45:00,217.08,217.11,216.95,216.99,26395.0,188.3159,188.342,188.2032,188.2379,26395.0
2017-02-23 15:50:00,217.01,217.03,216.94,216.97,19066.0,188.2552,188.2726,188.1945,188.2205,19066.0
2017-02-23 15:55:00,216.96,217.11,216.93,217.11,227889.0,188.2118,188.342,188.1858,188.342,227889.0
2017-02-24 09:30:00,216.21,216.39,216.16,216.19,99151.0,187.5612,187.7174,187.5178,187.5439,99151.0
2017-02-24 09:35:00,216.17,216.4,216.17,216.39,42539.0,187.5265,187.726,187.5265,187.7174,42539.0
2017-02-24 09:40:00,216.37,216.56,216.36,216.49,47933.0,187.7,187.8648,187.6913,187.8041,47933.0
2017-02-24 09:45:00,216.5,216.54,216.35,216.37,18214.0,187.8128,187.8475,187.6827,187.7,18214.0
2017-02-24 09:50:00,216.37,216.49,216.36,216.4,64559.0,187.7,187.8041,187.6913,187.726,64559.0
2017-02-24 09:55:00,216.39,216.65,216.39,216.63,23796.0,187.7174,187.9429,187.7174,187.9256,23796.0
2017-02-24 10:00:00,216.65,216.82,216.58,216.6,69327.0,187.9429,188.0904,187.8822,187.8995,69327.0
2017-02-24 10:05:00,216.59,216.62,216.45,216.6,27714.0,187.8909,187.9169,187.7694,187.8995,27714.0
2017-02-24 10:10:00,216.58,216.58,216.4,216.41,24287.0,187.8822,187.8822,187.726,187.7347,24287.0
2017-02-24 10:15:00,216.42,216.48,216.34,216.44,11528.0,187.7434,187.7954,187.674,187.7607,11528.0
2017-02-24 10:20:00,216.45,216.63,216.44,216.52,12812.0,187.7694,187.9256,187.7607,187.8301,12812.0
2017-02-24 10:25:00,216.52,216.54,216.37,216.42,14899.0,187.8301,187.8475,187.7,187.7434,14899.0
2017-02-24 10:30:00,216.42,216.57,216.37,216.54,9831.0,187.7434,187.8735,187.7,187.8475,9831.0
2017-02-24 10:35:00,216.56,216.63,216.52,216.57,10114.0,187.8648,187.9256,187.8301,187.8735,10114.0
2017-02-24 10:40:00,216.57,216.71,216.52,216.66,8741.0,187.8735,187.995,187.8301,187.9516,8741.0
2017-02-24 10:45:00,216.64,216.66,216.54,216.57,10031.0,187.9342,187.9516,187.8475,187.8735,10031.0
2017-02-24 10:50:00,216.57,216.69,216.51,216.55,22298.0,187.8735,187.9776,187.8215,187.8562,22298.0
2017-02-24 10:55:00,216.57,216.71,216.56,216.7,11068.0,187.8735,187.995,187.8648,187.9863,11068.0
2017-02-24 11:00:00,216.71,216.81,216.65,216.8,12921.0,187.995,188.0817,187.9429,188.073,12921.0
2017-02-24 11:05:00,216.82,216.82,216.72,216.73,7682.0,188.0904,188.0904,188.0036,188.0123,7682.0
2017-02-24 11:10:00,216.73,216.89,216.73,216.8,4586.0,188.0123,188.1511,188.0123,188.073,4586.0
2017-02-24 11:15:00,216.75,216.77,216.68,216.73,5974.0,188.0297,188.047,187.9689,188.0123,5974.0
2017-02-24 11:20:00,216.77,216.78,216.7,216.74,11121.0,188.047,188.0557,187.9863,188.021,11121.0
2017-02-24 11:25:00,216.68,216.78,216.68,216.78,5224.0,187.9689,188.0557,187.9689,188.0557,5224.0
2017-02-24 11:30:00,216.78,216.79,216.64,216.65,9694.0,188.0557,188.0644,187.9342,187.9429,9694.0
2017-02-24 11:35:00,216.63,216.63,216.51,216.61,21637.0,187.9256,187.9256,187.8215,187.9082,21637.0
2017-02-24 11:40:00,216.59,216.59,216.53,216.53,14281.0,187.8909,187.8909,187.8388,187.8388,14281.0
2017-02-24 11:45:00,216.53,216.63,216.53,216.62,16410.0,187.8388,187.9256,187.8388,187.9169,16410.0
2017-02-24 11:50:00,216.59,216.64,216.57,216.62,10691.0,187.8909,187.9342,187.8735,187.9169,10691.0
2017-02-24 11:55:00,216.59,216.59,216.54,216.55,6773.0,187.8909,187.8909,187.8475,187.8562,6773.0
2017-02-24 12:00:00,216.53,216.71,216.53,216.71,20273.0,187.8388,187.995,187.8388,187.995,20273.0
2017-02-24 12:05:00,216.71,216.81,216.71,216.79,43054.0,187.995,188.0817,187.995,188.0644,43054.0
2017-02-24 12:10:00,216.79,216.81,216.72,216.8,14652.0,188.0644,188.0817,188.0036,188.073,14652.0
2017-02-24 12:15:00,216.8,216.8,216.71,216.72,7575.0,188.073,188.073,187.995,188.0036,7575.0
2017-02-24 12:20:00,216.73,216.79,216.73,216.79,7909.0,188.0123,188.0644,188.0123,188.0644,7909.0
2017-02-24 12:25:00,216.79,216.86,216.78,216.82,7320.0,188.0644,188.1251,188.0557,188.0904,7320.0
2017-02-24 12:30:00,216.83,216.88,216.77,216.79,14818.0,188.0991,188.1424,188.047,188.0644,14818.0
2017-02-24 12:35:00,216.82,216.82,216.75,216.76,10350.0,188.0904,188.0904,188.0297,188.0383,10350.0
2017-02-24 12:40:00,216.76,216.81,216.75,216.78,13393.0,188.0383,188.0817,188.0297,188.0557,13393.0
2017-02-24 12:45:00,216.77,216.86,216.75,216.86,10236.0,188.047,188.1251,188.0297,188.1251,10236.0
2017-02-24 12:50:00,216.85,216.88,216.76,216.77,14150.0,188.1164,188.1424,188.0383,188.047,14150.0
2017-02-24 12:55:00,216.76,216.83,216.76,216.81,9976.0,188.0383,188.0991,188.0383,188.0817,9976.0
2017-02-24 13:00:00,216.8,216.83,216.76,216.78,39730.0,188.073,188.0991,188.0383,188.0557,39730.0
2017-02-24 13:05:00,216.77,216.77,216.65,216.66,14416.0,188.047,188.047,187.9429,187.9516,14416.0
2017-02-24 13:10:00,216.66,216.71,216.65,216.67,8167.0,187.9516,187.995,187.9429,187.9603,8167.0
2017-02-24 13:15:00,216.66,216.73,216.63,216.66,10139.0,187.9516,188.0123,187.9256,187.9516,10139.0
2017-02-24 13:20:00,216.66,216.68,216.63,216.66,6192.0,187.9516,187.9689,187.9256,187.9516,6192.0
2017-02-24 13:25:00,216.66,216.66,216.56,216.57,13932.0,187.9516,187.9516,187.8648,187.8735,13932.0
2017-02-24 13:30:00,216.59,216.66,216.58,216.6,10148.0,187.8909,187.9516,187.8822,187.8995,10148.0
2017-02-24 13:35:00,216.59,216.63,216.55,216.55,4114.0,187.8909,187.9256,187.8562,187.8562,4114.0
2017-02-24 13:40:00,216.55,216.73,216.55,216.73,16459.0,187.8562,188.0123,187.8562,188.0123,16459.0
2017-02-24 13:45:00,216.71,216.71,216.67,216.68,7178.0,187.995,187.995,187.9603,187.9689,7178.0
2017-02-24 13:50:00,216.68,216.71,216.67,216.71,36743.0,187.9689,187.995,187.9603,187.995,36743.0
2017-02-24 13:55:00,216.69,216.77,216.69,216.77,4390.0,187.9776,188.047,187.9776,188.047,4390.0
2017-02-24 14:00:00,216.76,216.78,216.72,216.74,25817.0,188.0383,188.0557,188.0036,188.021,25817.0
2017-02-24 14:05:00,216.72,216.73,216.68,216.68,7452.0,188.0036,188.0123,187.9689,187.9689,7452.0
2017-02-24 14:10:00,216.69,216.71,216.66,216.66,13884.0,187.9776,187.995,187.9516,187.9516,13884.0
2017-02-24 14:15:00,216.67,216.75,216.67,216.75,11847.0,187.9603,188.0297,187.9603,188.0297,11847.0
2017-02-24 14:20:00,216.76,216.76,216.69,216.71,6399.0,188.0383,188.0383,187.9776,187.995,6399.0
2017-02-24 14:25:00,216.71,216.77,216.69,216.73,8553.0,187.995,188.047,187.9776,188.0123,8553.0
2017-02-24 14:30:00,216.73,216.81,216.73,216.76,8491.0,188.0123,188.0817,188.0123,188.0383,8491.0
2017-02-24 14:35:00,216.74,216.79,216.71,216.75,4948.0,188.021,188.0644,187.995,188.0297,4948.0
2017-02-24 14:40:00,216.73,216.79,216.72,216.72,19694.0,188.0123,188.0644,188.0036,188.0036,19694.0
2017-02-24 14:45:00,216.71,216.72,216.66,216.68,23539.0,187.995,188.0036,187.9516,187.9689,23539.0
2017-02-24 14:50:00,216.67,216.79,216.67,216.75,11423.0,187.9603,188.0644,187.9603,188.0297,11423.0
2017-02-24 14:55:00,216.75,216.75,216.68,216.68,9157.0,188.0297,188.0297,187.9689,187.9689,9157.0
2017-02-24 15:00:00,216.68,216.73,216.62,216.65,12328.0,187.9689,188.0123,187.9169,187.9429,12328.0
2017-02-24 15:05:00,216.68,216.7,216.66,216.69,5919.0,187.9689,187.9863,187.9516,187.9776,5919.0
2017-02-24 15:10:00,216.7,216.72,216.68,216.7,9072.0,187.9863,188.0036,187.9689,187.9863,9072.0
2017-02-24 15:15:00,216.7,216.73,216.69,216.7,8970.0,187.9863,188.0123,187.9776,187.9863,8970.0
2017-02-24 15:20:00,216.7,216.89,216.69,216.89,49919.0,187.9863,188.1511,187.9776,188.1511,49919.0
2017-02-24 15:25:00,216.9,216.93,216.87,216.92,9398.0,188.1598,188.1858,188.1338,188.1771,9398.0
2017-02-24 15:30:00,216.91,216.99,216.91,216.96,65850.0,188.1685,188.2379,188.1685,188.2118,65850.0
2017-02-24 15:35:00,216.96,217.07,216.96,217.03,14878.0,188.2118,188.3073,188.2118,188.2726,14878.0
2017-02-24 15:40:00,217.02,217.13,217.02,217.12,15870.0,188.2639,188.3593,188.2639,188.3506,15870.0
2017-02-24 15:45:00,217.11,217.25,217.11,217.21,22320.0,188.342,188.4634,188.342,188.4287,22320.0
2017-02-24 15:50:00,217.25,217.31,217.24,217.24,29941.0,188.4634,188.5155,188.4547,188.4547,29941.0
2017-02-24 15:55:00,217.25,217.42,217.21,217.41,40781.0,188.4634,188.6109,188.4287,188.6022,40781.0
2017-02-27 09:30:00,217.32,217.35,217.23,217.26,99422.0,188.5241,188.5502,188.4461,188.4721,99422.0
2017-02-27 09:35:00,217.24,217.25,217.1,217.13,18326.0,188.4547,188.4634,188.3333,188.3593,18326.0
2017-02-27 09:40:00,217.12,217.12,217.02,217.1,21497.0,188.3506,188.3506,188.2639,188.3333,21497.0
2017-02-27 09:45:00,217.12,217.22,217.1,217.2,14337.0,188.3506,188.4374,188.3333,188.42,14337.0
2017-02-27 09:50:00,217.2,217.32,217.18,217.28,26978.0,188.42,188.5241,188.4027,188.4894,26978.0
2017-02-27 09:55:00,217.27,217.47,217.19,217.46,18193.0,188.4808,188.6543,188.4114,188.6456,18193.0
2017-02-27 10:00:00,217.45,217.46,217.21,217.32,13818.0,188.6369,188.6456,188.4287,188.5241,13818.0
2017-02-27 10:05:00,217.34,217.43,217.34,217.41,10909.0,188.5415,188.6196,188.5415,188.6022,10909.0
2017-02-27 10:10:00,217.48,217.49,217.3,217.36,11780.0,188.6629,188.6716,188.5068,188.5588,11780.0
2017-02-27 10:15:00,217.35,217.41,217.14,217.19,18854.0,188.5502,188.6022,188.368,188.4114,18854.0
2017-02-27 10:20:00,217.21,217.47,217.2,217.44,18430.0,188.4287,188.6543,188.42,188.6282,18430.0
2017-02-27 10:25:00,217.45,217.6,217.44,217.59,9565.0,188.6369,188.767,188.6282,188.7584,9565.0
2017-02-27 10:30:00,217.59,217.61,217.5,217.57,10765.0,188.7584,188.7757,188.6803,188.741,10765.0
2017-02-27 10:35:00,217.52,217.63,217.48,217.6,29674.0,188.6976,188.7931,188.6629,188.767,29674.0
2017-02-27 10:40:00,217.58,217.67,217.5,217.57,38696.0,188.7497,188.8278,188.6803,188.741,38696.0
2017-02-27 10:45:00,217.57,217.68,217.57,217.62,34469.0,188.741,188.8364,188.741,188.7844,34469.0
2017-02-27 10:50:00,217.63,217.68,217.59,217.59,13854.0,188.7931,188.8364,188.7584,188.7584,13854.0
2017-02-27 10:55:00,217.66,217.66,217.47,217.48,21613.0,188.8191,188.8191,188.6543,188.6629,21613.0
2017-02-27 11:00:00,217.47,217.63,217.47,217.56,23845.0,188.6543,188.7931,188.6543,188.7323,23845.0
2017-02-27 11:05:00,217.56,217.59,217.49,217.54,25163.0,188.7323,188.7584,188.6716,188.715,25163.0
2017-02-27 11:10:00,217.54,217.56,217.44,217.48,14674.0,188.715,188.7323,188.6282,188.6629,14674.0
2017-02-27 11:15:00,217.47,217.58,217.45,217.58,26419.0,188.6543,188.7497,188.6369,188.7497,26419.0
2017-02-27 11:20:00,217.58,217.59,217.53,217.53,9940.0,188.7497,188.7584,188.7063,188.7063,9940.0
2017-02-27 11:25:00,217.52,217.53,217.39,217.49,23245.0,188.6976,188.7063,188.5849,188.6716,23245.0
2017-02-27 11:30:00,217.49,217.5,217.41,217.46,16765.0,188.6716,188.6803,188.6022,188.6456,16765.0
2017-02-27 11:35:00,217.47,217.49,217.4,217.41,17625.0,188.6543,188.6716,188.5935,188.6022,17625.0
2017-02-27 11:40:00,217.41,217.49,217.35,217.47,20770.0,188.6022,188.6716,188.5502,188.6543,20770.0
2017-02-27 11:45:00,217.45,217.47,217.33,217.35,7323.0,188.6369,188.6543,188.5328,188.5502,7323.0
2017-02-27 11:50:00,217.34,217.41,217.32,217.34,5744.0,188.5415,188.6022,188.5241,188.5415,5744.0
2017-02-27 11:55:00,217.33,217.37,217.33,217.35,15046.0,188.5328,188.5675,188.5328,188.5502,15046.0
2017-02-27 12:00:00,217.3,217.38,217.27,217.35,20284.0,188.5068,188.5762,188.4808,188.5502,20284.0
2017-02-27 12:05:00,217.31,217.45,217.31,217.45,14809.0,188.5155,188.6369,188.5155,188.6369,14809.0
2017-02-27 12:10:00,217.42,217.47,217.4,217.42,10615.0,188.6109,188.6543,188.5935,188.6109,10615.0
2017-02-27 12:15:00,217.41,217.45,217.4,217.4,10892.0,188.6022,188.6369,188.5935,188.5935,10892.0
2017-02-27 12:20:00,217.42,217.47,217.38,217.46,4956.0,188.6109,188.6543,188.5762,188.6456,4956.0
2017-02-27 12:25:00,217.45,217.49,217.42,217.49,15868.0,188.6369,188.6716,188.6109,188.6716,15868.0
2017-02-27 12:30:00,217.49,217.51,217.47,217.5,5426.0,188.6716,188.689,188.6543,188.6803,5426.0
2017-02-27 12:35:00,217.5,217.5,217.42,217.42,5845.0,188.6803,188.6803,188.6109,188.6109,5845.0
2017-02-27 12:40:00,217.45,217.46,217.37,217.38,3775.0,188.6369,188.6456,188.5675,188.5762,3775.0
2017-02-27 12:45:00,217.39,217.42,217.35,217.4,8157.0,188.5849,188.6109,188.5502,188.5935,8157.0
2017-02-27 12:50:00,217.41,217.45,217.36,217.45,6731.0,188.6022,188.6369,188.5588,188.6369,6731.0
2017-02-27 12:55:00,217.44,217.44,217.35,217.35,6949.0,188.6282,188.6282,188.5502,188.5502,6949.0
2017-02-27 13:00:00,217.38,217.45,217.38,217.43,5216.0,188.5762,188.6369,188.5762,188.6196,5216.0
2017-02-27 13:05:00,217.41,217.47,217.37,217.46,8968.0,188.6022,188.6543,188.5675,188.6456,8968.0
2017-02-27 13:10:00,217.47,217.52,217.46,217.52,4781.0,188.6543,188.6976,188.6456,188.6976,4781.0
2017-02-27 13:15:00,217.51,217.55,217.43,217.49,41440.0,188.689,188.7237,188.6196,188.6716,41440.0
2017-02-27 13:20:00,217.49,217.57,217.47,217.55,10385.0,188.6716,188.741,188.6543,188.7237,10385.0
2017-02-27 13:25:00,217.54,217.62,217.53,217.58,10582.0,188.715,188.7844,188.7063,188.7497,10582.0
2017-02-27 13:30:00,217.57,217.67,217.57,217.62,15326.0,188.741,188.8278,188.741,188.7844,15326.0
2017-02-27 13:35:00,217.61,217.65,217.58,217.6,22200.0,188.7757,188.8104,188.7497,188.767,22200.0
2017-02-27 13:40:00,217.64,217.64,217.6,217.62,5219.0,188.8017,188.8017,188.767,188.7844,5219.0
2017-02-27 13:45:00,217.62,217.68,217.58,217.62,18353.0,188.7844,188.8364,188.7497,188.7844,18353.0
2017-02-27 13:50:00,217.64,217.64,217.59,217.62,15489.0,188.8017,188.8017,188.7584,188.7844,15489.0
2017-02-27 13:55:00,217.63,217.65,217.61,217.62,12843.0,188.7931,188.8104,188.7757,188.7844,12843.0
2017-02-27 14:00:00,217.64,217.65,217.57,217.57,74035.0,188.8017,188.8104,188.741,188.741,74035.0
2017-02-27 14:05:00,217.58,217.6,217.56,217.59,36602.0,188.7497,188.767,188.7323,188.7584,36602.0
2017-02-27 14:10:00,217.59,217.62,217.57,217.59,18768.0,188.7584,188.7844,188.741,188.7584,18768.0
2017-02-27 14:15:00,217.58,217.61,217.56,217.61,7058.0,188.7497,188.7757,188.7323,188.7757,7058.0
2017-02-27 14:20:00,217.6,217.61,217.56,217.61,10569.0,188.767,188.7757,188.7323,188.7757,10569.0
2017-02-27 14:25:00,217.62,217.75,217.61,217.69,25816.0,188.7844,188.8972,188.7757,188.8451,25816.0
2017-02-27 14:30:00,217.7,217.75,217.7,217.72,7527.0,188.8538,188.8972,188.8538,188.8711,7527.0
2017-02-27 14:35:00,217.71,217.78,217.71,217.73,7226.0,188.8625,188.9232,188.8625,188.8798,7226.0
2017-02-27 14:40:00,217.75,217.75,217.7,217.71,6731.0,188.8972,188.8972,188.8538,188.8625,6731.0
2017-02-27 14:45:00,217.71,217.79,217.69,217.79,13264.0,188.8625,188.9319,188.8451,188.9319,13264.0
2017-02-27 14:50:00,217.78,217.79,217.73,217.78,9343.0,188.9232,188.9319,188.8798,188.9232,9343.0
2017-02-27 14:55:00,217.79,217.79,217.72,217.73,8070.0,188.9319,188.9319,188.8711,188.8798,8070.0
2017-02-27 15:00:00,217.73,217.77,217.71,217.74,8714.0,188.8798,188.9145,188.8625,188.8885,8714.0
2017-02-27 15:05:00,217.76,217.87,217.76,217.84,13092.0,188.9058,189.0013,188.9058,188.9752,13092.0
2017-02-27 15:10:00,217.83,217.86,217.77,217.85,15680.0,188.9666,188.9926,188.9145,188.9839,15680.0
2017-02-27 15:15:00,217.85,217.88,217.79,217.79,20716.0,188.9839,189.0099,188.9319,188.9319,20716.0
2017-02-27 15:20:00,217.77,217.85,217.75,217.83,104550.0,188.9145,188.9839,188.8972,188.9666,104550.0
2017-02-27 15:25:00,217.83,217.86,217.77,217.84,23697.0,188.9666,188.9926,188.9145,188.9752,23697.0
2017-02-27 15:30:00,217.85,217.9,217.79,217.86,46464.0,188.9839,189.0273,188.9319,188.9926,46464.0
2017-02-27 15:35:00,217.86,217.87,217.78,217.79,92348.0,188.9926,189.0013,188.9232,188.9319,92348.0
2017-02-27 15:40:00,217.79,217.84,217.78,217.8,9215.0,188.9319,188.9752,188.9232,188.9405,9215.0
2017-02-27 15:45:00,217.78,217.78,217.66,217.67,19330.0,188.9232,188.9232,188.8191,188.8278,19330.0
2017-02-27 15:50:00,217.67,217.73,217.66,217.66,44495.0,188.8278,188.8798,188.8191,188.8191,44495.0
2017-02-27 15:55:00,217.66,217.74,217.65,217.73,95456.0,188.8191,188.8885,188.8104,188.8798,95456.0
2017-02-28 09:30:00,217.34,217.46,217.3,217.37,124544.0,188.5415,188.6456,188.5068,188.5675,124544.0
2017-02-28 09:35:00,217.39,217.42,217.34,217.37,20932.0,188.5849,188.6109,188.5415,188.5675,20932.0
2017-02-28 09:40:00,217.37,217.46,217.34,217.43,31182.0,188.5675,188.6456,188.5415,188.6196,31182.0
2017-02-28 09:45:00,217.44,217.46,217.37,217.38,33122.0,188.6282,188.6456,188.5675,188.5762,33122.0
2017-02-28 09:50:00,217.35,217.35,217.27,217.27,25748.0,188.5502,188.5502,188.4808,188.4808,25748.0
2017-02-28 09:55:00,217.27,217.35,217.27,217.33,8993.0,188.4808,188.5502,188.4808,188.5328,8993.0
2017-02-28 10:00:00,217.33,217.47,217.33,217.42,12487.0,188.5328,188.6543,188.5328,188.6109,12487.0
2017-02-28 10:05:00,217.43,217.47,217.4,217.45,13807.0,188.6196,188.6543,188.5935,188.6369,13807.0
2017-02-28 10:10:00,217.47,217.55,217.46,217.52,14190.0,188.6543,188.7237,188.6456,188.6976,14190.0
2017-02-28 10:15:00,217.54,217.56,217.45,217.47,17169.0,188.715,188.7323,188.6369,188.6543,17169.0
2017-02-28 10:20:00,217.46,217.47,217.38,217.39,14809.0,188.6456,188.6543,188.5762,188.5849,14809.0
2017-02-28 10:25:00,217.38,217.43,217.36,217.37,20593.0,188.5762,188.6196,188.5588,188.5675,20593.0
2017-02-28 10:30:00,217.38,217.47,217.38,217.44,20129.0,188.5762,188.6543,188.5762,188.6282,20129.0
2017-02-28 10:35:00,217.43,217.52,217.43,217.49,9714.0,188.6196,188.6976,188.6196,188.6716,9714.0
2017-02-28 10:40:00,217.48,217.49,217.39,217.4,15910.0,188.6629,188.6716,188.5849,188.5935,15910.0
2017-02-28 10:45:00,217.4,217.47,217.36,217.47,13366.0,188.5935,188.6543,188.5588,188.6543,13366.0
2017-02-28 10:50:00,217.49,217.52,217.46,217.51,17000.0,188.6716,188.6976,188.6456,188.689,17000.0
2017-02-28 10:55:00,217.51,217.54,217.48,217.53,29735.0,188.689,188.715,188.6629,188.7063,29735.0
2017-02-28 11:00:00,217.54,217.54,217.47,217.51,10287.0,188.715,188.715,188.6543,188.689,10287.0
2017-02-28 11:05:00,217.51,217.58,217.46,217.48,75583.0,188.689,188.7497,188.6456,188.6629,75583.0
2017-02-28 11:10:00,217.5,217.51,217.45,217.47,83433.0,188.6803,188.689,188.6369,188.6543,83433.0
2017-02-28 11:15:00,217.46,217.51,217.45,217.49,44287.0,188.6456,188.689,188.6369,188.6716,44287.0
2017-02-28 11:20:00,217.49,217.57,217.48,217.55,23881.0,188.6716,188.741,188.6629,188.7237,23881.0
2017-02-28 11:25:00,217.55,217.56,217.49,217.54,10639.0,188.7237,188.7323,188.6716,188.715,10639.0
2017-02-28 11:30:00,217.53,217.54,217.48,217.48,8988.0,188.7063,188.715,188.6629,188.6629,8988.0
2017-02-28 11:35:00,217.47,217.49,217.42,217.46,10196.0,188.6543,188.6716,188.6109,188.6456,10196.0
2017-02-28 11:40:00,217.44,217.46,217.42,217.43,12978.0,188.6282,188.6456,188.6109,188.6196,12978.0
2017-02-28 11:45:00,217.45,217.45,217.39,217.43,11267.0,188.6369,188.6369,188.5849,188.6196,11267.0
2017-02-28 11:50:00,217.43,217.45,217.41,217.44,12579.0,188.6196,188.6369,188.6022,188.6282,12579.0
2017-02-28 11:55:00,217.44,217.46,217.42,217.43,4103.0,188.6282,188.6456,188.6109,188.6196,4103.0
2017-02-28 12:00:00,217.43,217.43,217.35,217.4,17145.0,188.6196,188.6196,188.5502,188.5935,17145.0
2017-02-28 12:05:00,217.39,217.4,217.2,217.23,26493.0,188.5849,188.5935,188.42,188.4461,26493.0
2017-02-28 12:10:00,217.21,217.24,217.19,217.19,22243.0,188.4287,188.4547,188.4114,188.4114,22243.0
2017-02-28 12:15:00,217.19,217.2,217.12,217.17,14187.0,188.4114,188.42,188.3506,188.394,14187.0
2017-02-28 12:20:00,217.16,217.16,216.9,216.91,22796.0,188.3853,188.3853,188.1598,188.1685,22796.0
2017-02-28 12:25:00,216.91,216.91,216.72,216.88,33608.0,188.1685,188.1685,188.0036,188.1424,33608.0
2017-02-28 12:30:00,216.86,216.94,216.85,216.94,13363.0,188.1251,188.1945,188.1164,188.1945,13363.0
2017-02-28 12:35:00,216.93,216.94,216.88,216.88,9072.0,188.1858,188.1945,188.1424,188.1424,9072.0
2017-02-28 12:40:00,216.9,216.96,216.88,216.89,204204.0,188.1598,188.2118,188.1424,188.1511,204204.0
2017-02-28 12:45:00,216.87,217.02,216.85,217.01,9951.0,188.1338,188.2639,188.1164,188.2552,9951.0
2017-02-28 12:50:00,217.0,217.08,216.99,217.07,5851.0,188.2465,188.3159,188.2379,188.3073,5851.0
2017-02-28 12:55:00,217.06,217.07,217.03,217.06,8646.0,188.2986,188.3073,188.2726,188.2986,8646.0
2017-02-28 13:00:00,217.06,217.16,217.02,217.14,7454.0,188.2986,188.3853,188.2639,188.368,7454.0
2017-02-28 13:05:00,217.14,217.2,217.14,217.19,8149.0,188.368,188.42,188.368,188.4114,8149.0
2017-02-28 13:10:00,217.19,217.23,217.15,217.21,12035.0,188.4114,188.4461,188.3767,188.4287,12035.0
2017-02-28 13:15:00,217.2,217.2,217.15,217.18,9150.0,188.42,188.42,188.3767,188.4027,9150.0
2017-02-28 13:20:00,217.16,217.16,217.1,217.12,13308.0,188.3853,188.3853,188.3333,188.3506,13308.0
2017-02-28 13:25:00,217.13,217.14,217.1,217.1,5887.0,188.3593,188.368,188.3333,188.3333,5887.0
2017-02-28 13:30:00,217.11,217.15,217.11,217.12,14463.0,188.342,188.3767,188.342,188.3506,14463.0
2017-02-28 13:35:00,217.12,217.28,217.11,217.24,12853.0,188.3506,188.4894,188.342,188.4547,12853.0
2017-02-28 13:40:00,217.25,217.25,217.2,217.24,12109.0,188.4634,188.4634,188.42,188.4547,12109.0
2017-02-28 13:45:00,217.25,217.26,217.18,217.24,19628.0,188.4634,188.4721,188.4027,188.4547,19628.0
2017-02-28 13:50:00,217.22,217.25,217.17,217.23,11225.0,188.4374,188.4634,188.394,188.4461,11225.0
2017-02-28 13:55:00,217.23,217.28,217.21,217.26,9892.0,188.4461,188.4894,188.4287,188.4721,9892.0
2017-02-28 14:00:00,217.27,217.29,217.16,217.19,18576.0,188.4808,188.4981,188.3853,188.4114,18576.0
2017-02-28 14:05:00,217.2,217.21,217.03,217.03,11518.0,188.42,188.4287,188.2726,188.2726,11518.0
2017-02-28 14:10:00,217.04,217.08,217.01,217.02,10388.0,188.2812,188.3159,188.2552,188.2639,10388.0
2017-02-28 14:15:00,217.01,217.01,216.92,216.94,12706.0,188.2552,188.2552,188.1771,188.1945,12706.0
2017-02-28 14:20:00,216.94,217.0,216.93,216.94,15143.0,188.1945,188.2465,188.1858,188.1945,15143.0
2017-02-28 14:25:00,216.95,217.09,216.94,217.09,11667.0,188.2032,188.3246,188.1945,188.3246,11667.0
2017-02-28 14:30:00,217.11,217.11,217.06,217.09,19417.0,188.342,188.342,188.2986,188.3246,19417.0
2017-02-28 14:35:00,217.09,217.09,217.03,217.06,8016.0,188.3246,188.3246,188.2726,188.2986,8016.0
2017-02-28 14:40:00,217.06,217.07,217.02,217.06,10551.0,188.2986,188.3073,188.2639,188.2986,10551.0
2017-02-28 14:45:00,217.06,217.21,217.06,217.21,18486.0,188.2986,188.4287,188.2986,188.4287,18486.0
2017-02-28 14:50:00,217.22,217.24,217.13,217.15,24455.0,188.4374,188.4547,188.3593,188.3767,24455.0
2017-02-28 14:55:00,217.15,217.18,217.14,217.15,10107.0,188.3767,188.4027,188.368,188.3767,10107.0
2017-02-28 15:00:00,217.15,217.16,217.07,217.16,19786.0,188.3767,188.3853,188.3073,188.3853,19786.0
2017-02-28 15:05:00,217.14,217.15,217.07,217.11,22571.0,188.368,188.3767,188.3073,188.342,22571.0
2017-02-28 15:10:00,217.12,217.23,217.12,217.2,17965.0,188.3506,188.4461,188.3506,188.42,17965.0
2017-02-28 15:15:00,217.2,217.24,217.17,217.21,20400.0,188.42,188.4547,188.394,188.4287,20400.0
2017-02-28 15:20:00,217.23,217.23,217.12,217.16,18312.0,188.4461,188.4461,188.3506,188.3853,18312.0
2017-02-28 15:25:00,217.17,217.17,217.07,217.09,20827.0,188.394,188.394,188.3073,188.3246,20827.0
2017-02-28 15:30:00,217.08,217.09,217.01,217.01,26101.0,188.3159,188.3246,188.2552,188.2552,26101.0
2017-02-28 15:35:00,217.0,217.14,216.86,216.91,36152.0,188.2465,188.368,188.1251,188.1685,36152.0
2017-02-28 15:40:00,216.89,216.97,216.85,216.95,19091.0,188.1511,188.2205,188.1164,188.2032,19091.0
2017-02-28 15:45:00,216.97,217.16,216.97,217.16,20309.0,188.2205,188.3853,188.2205,188.3853,20309.0
2017-02-28 15:50:00,217.16,217.24,217.14,217.2,26012.0,188.3853,188.4547,188.368,188.42,26012.0
2017-02-28 15:55:00,217.21,217.33,217.15,217.18,127179.0,188.4287,188.5328,188.3767,188.4027,127179.0
2017-03-01 09:30:00,218.91,219.02,218.87,218.93,182889.0,189.9035,189.9989,189.8688,189.9208,182889.0
2017-03-01 09:35:00,218.94,219.16,218.93,219.07,52040.0,189.9295,190.1203,189.9208,190.0423,52040.0
2017-03-01 09:40:00,219.08,219.09,218.99,218.99,42540.0,190.0509,190.0596,189.9729,189.9729,42540.0
2017-03-01 09:45:00,218.98,219.08,218.96,219.05,35913.0,189.9642,190.0509,189.9468,190.0249,35913.0
2017-03-01 09:50:00,219.07,219.13,219.04,219.12,20246.0,190.0423,190.0943,190.0162,190.0856,20246.0
2017-03-01 09:55:00,219.14,219.29,219.12,219.28,22643.0,190.103,190.2331,190.0856,190.2244,22643.0
2017-03-01 10:00:00,219.28,219.52,219.26,219.48,54609.0,190.2244,190.4326,190.2071,190.3979,54609.0
2017-03-01 10:05:00,219.44,219.48,219.4,219.42,26166.0,190.3632,190.3979,190.3285,190.3459,26166.0
2017-03-01 10:10:00,219.42,219.5,219.38,219.5,23281.0,190.3459,190.4153,190.3112,190.4153,23281.0
2017-03-01 10:15:00,219.51,219.56,219.47,219.5,11766.0,190.424,190.4673,190.3893,190.4153,11766.0
2017-03-01 10:20:00,219.53,219.63,219.53,219.6,27737.0,190.4413,190.5281,190.4413,190.502,27737.0
2017-03-01 10:25:00,219.57,219.59,219.51,219.52,24089.0,190.476,190.4934,190.424,190.4326,24089.0
2017-03-01 10:30:00,219.57,219.58,219.47,219.5,12852.0,190.476,190.4847,190.3893,190.4153,12852.0
2017-03-01 10:35:00,219.5,219.53,219.41,219.41,13999.0,190.4153,190.4413,190.3372,190.3372,13999.0
2017-03-01 10:40:00,219.41,219.41,219.31,219.38,25341.0,190.3372,190.3372,190.2505,190.3112,25341.0
2017-03-01 10:45:00,219.36,219.48,219.35,219.47,27973.0,190.2938,190.3979,190.2852,190.3893,27973.0
2017-03-01 10:50:00,219.48,219.48,219.38,219.43,25475.0,190.3979,190.3979,190.3112,190.3546,25475.0
2017-03-01 10:55:00,219.44,219.57,219.44,219.56,23382.0,190.3632,190.476,190.3632,190.4673,23382.0
2017-03-01 11:00:00,219.57,219.58,219.5,219.51,26617.0,190.476,190.4847,190.4153,190.424,26617.0
2017-03-01 11:05:00,219.52,219.79,219.52,219.79,35259.0,190.4326,190.6668,190.4326,190.6668,35259.0
2017-03-01 11:10:00,219.77,219.79,219.68,219.69,35370.0,190.6495,190.6668,190.5714,190.5801,35370.0
2017-03-01 11:15:00,219.67,219.84,219.67,219.83,36701.0,190.5628,190.7102,190.5628,190.7015,36701.0
2017-03-01 11:20:00,219.84,219.84,219.71,219.74,26850.0,190.7102,190.7102,190.5974,190.6235,26850.0
2017-03-01 11:25:00,219.74,219.9,219.72,219.87,20626.0,190.6235,190.7623,190.6061,190.7362,20626.0
2017-03-01 11:30:00,219.89,219.92,219.84,219.91,9981.0,190.7536,190.7796,190.7102,190.7709,9981.0
2017-03-01 11:35:00,219.91,219.92,219.83,219.86,26743.0,190.7709,190.7796,190.7015,190.7276,26743.0
2017-03-01 11:40:00,219.86,219.94,219.85,219.91,42474.0,190.7276,190.797,190.7189,190.7709,42474.0
2017-03-01 11:45:00,219.91,219.95,219.87,219.92,61627.0,190.7709,190.8056,190.7362,190.7796,61627.0
2017-03-01 11:50:00,219.93,220.04,219.92,220.03,33358.0,190.7883,190.8837,190.7796,190.875,33358.0
2017-03-01 11:55:00,220.03,220.06,219.96,219.97,17803.0,190.875,190.9011,190.8143,190.823,17803.0
2017-03-01 12:00:00,219.97,220.28,219.97,220.26,81743.0,190.823,191.0919,190.823,191.0746,81743.0
2017-03-01 12:05:00,220.25,220.36,220.23,220.29,18566.0,191.0659,191.1613,191.0485,191.1006,18566.0
2017-03-01 12:10:00,220.29,220.45,220.29,220.43,28779.0,191.1006,191.2394,191.1006,191.222,28779.0
2017-03-01 12:15:00,220.46,220.48,220.31,220.34,22501.0,191.2481,191.2654,191.1179,191.144,22501.0
2017-03-01 12:20:00,220.36,220.36,220.26,220.33,44772.0,191.1613,191.1613,191.0746,191.1353,44772.0
2017-03-01 12:25:00,220.35,220.4,220.33,220.38,21399.0,191.1526,191.196,191.1353,191.1787,21399.0
2017-03-01 12:30:00,220.36,220.36,220.31,220.31,17641.0,191.1613,191.1613,191.1179,191.1179,17641.0
2017-03-01 12:35:00,220.33,220.35,220.24,220.24,23247.0,191.1353,191.1526,191.0572,191.0572,23247.0
2017-03-01 12:40:00,220.25,220.28,220.21,220.25,16784.0,191.0659,191.0919,191.0312,191.0659,16784.0
2017-03-01 12:45:00,220.25,220.27,220.21,220.22,18441.0,191.0659,191.0832,191.0312,191.0399,18441.0
2017-03-01 12:50:00,220.22,220.23,220.18,220.2,17531.0,191.0399,191.0485,191.0052,191.0225,17531.0
2017-03-01 12:55:00,220.19,220.21,220.15,220.2,33837.0,191.0138,191.0312,190.9791,191.0225,33837.0
2017-03-01 13:00:00,220.23,220.29,220.23,220.28,17579.0,191.0485,191.1006,191.0485,191.0919,17579.0
2017-03-01 13:05:00,220.28,220.32,220.25,220.28,19343.0,191.0919,191.1266,191.0659,191.0919,19343.0
2017-03-01 13:10:00,220.26,220.27,220.19,220.26,9480.0,191.0746,191.0832,191.0138,191.0746,9480.0
2017-03-01 13:15:00,220.27,220.3,220.16,220.17,48753.0,191.0832,191.1093,190.9878,190.9965,48753.0
2017-03-01 13:20:00,220.19,220.24,220.19,220.22,19440.0,191.0138,191.0572,191.0138,191.0399,19440.0
2017-03-01 13:25:00,220.22,220.24,220.18,220.22,22965.0,191.0399,191.0572,191.0052,191.0399,22965.0
2017-03-01 13:30:00,220.23,220.24,220.19,220.19,20687.0,191.0485,191.0572,191.0138,191.0138,20687.0
2017-03-01 13:35:00,220.2,220.22,220.16,220.19,38684.0,191.0225,191.0399,190.9878,191.0138,38684.0
2017-03-01 13:40:00,220.2,220.26,220.19,220.22,23230.0,191.0225,191.0746,191.0138,191.0399,23230.0
2017-03-01 13:45:00,220.21,220.31,220.21,220.29,40401.0,191.0312,191.1179,191.0312,191.1006,40401.0
2017-03-01 13:50:00,220.28,220.31,220.25,220.28,30703.0,191.0919,191.1179,191.0659,191.0919,30703.0
2017-03-01 13:55:00,220.29,220.31,220.25,220.28,20653.0,191.1006,191.1179,191.0659,191.0919,20653.0
2017-03-01 14:00:00,220.27,220.28,220.21,220.23,29312.0,191.0832,191.0919,191.0312,191.0485,29312.0
2017-03-01 14:05:00,220.24,220.27,220.19,220.19,46957.0,191.0572,191.0832,191.0138,191.0138,46957.0
2017-03-01 14:10:00,220.19,220.31,220.18,220.3,34698.0,191.0138,191.1179,191.0052,191.1093,34698.0
2017-03-01 14:15:00,220.3,220.57,220.3,220.53,125316.0,191.1093,191.3435,191.1093,191.3088,125316.0
2017-03-01 14:20:00,220.53,220.66,220.52,220.65,41767.0,191.3088,191.4216,191.3001,191.4129,41767.0
2017-03-01 14:25:00,220.64,220.65,220.53,220.57,43901.0,191.4042,191.4129,191.3088,191.3435,43901.0
2017-03-01 14:30:00,220.6,220.62,220.53,220.53,32162.0,191.3695,191.3869,191.3088,191.3088,32162.0
2017-03-01 14:35:00,220.54,220.56,220.47,220.52,36616.0,191.3175,191.3348,191.2567,191.3001,36616.0
2017-03-01 14:40:00,220.53,220.53,220.46,220.5,39247.0,191.3088,191.3088,191.2481,191.2828,39247.0
2017-03-01 14:45:00,220.49,220.58,220.48,220.57,23548.0,191.2741,191.3522,191.2654,191.3435,23548.0
2017-03-01 14:50:00,220.56,220.6,220.56,220.57,19921.0,191.3348,191.3695,191.3348,191.3435,19921.0
2017-03-01 14:55:00,220.57,220.66,220.57,220.63,35837.0,191.3435,191.4216,191.3435,191.3955,35837.0
2017-03-01 15:00:00,220.62,220.63,220.46,220.54,157547.0,191.3869,191.3955,191.2481,191.3175,157547.0
2017-03-01 15:05:00,220.55,220.56,220.41,220.41,28125.0,191.3261,191.3348,191.2047,191.2047,28125.0
2017-03-01 15:10:00,220.41,220.51,220.41,220.43,52807.0,191.2047,191.2914,191.2047,191.222,52807.0
2017-03-01 15:15:00,220.43,220.48,220.38,220.47,31958.0,191.222,191.2654,191.1787,191.2567,31958.0
2017-03-01 15:20:00,220.48,220.53,220.43,220.51,53198.0,191.2654,191.3088,191.222,191.2914,53198.0
2017-03-01 15:25:00,220.5,220.5,220.38,220.41,23529.0,191.2828,191.2828,191.1787,191.2047,23529.0
2017-03-01 15:30:00,220.41,220.43,220.35,220.39,30865.0,191.2047,191.222,191.1526,191.1873,30865.0
2017-03-01 15:35:00,220.4,220.45,220.38,220.4,41417.0,191.196,191.2394,191.1787,191.196,41417.0
2017-03-01 15:40:00,220.4,220.52,220.4,220.51,35438.0,191.196,191.3001,191.196,191.2914,35438.0
2017-03-01 15:45:00,220.51,220.53,220.46,220.48,46764.0,191.2914,191.3088,191.2481,191.2654,46764.0
2017-03-01 15:50:00,220.49,220.54,220.25,220.25,76057.0,191.2741,191.3175,191.0659,191.0659,76057.0
2017-03-01 15:55:00,220.24,220.29,220.1,220.14,181429.0,191.0572,191.1006,190.9358,190.9705,181429.0
2017-03-02 09:30:00,219.99,220.02,219.66,219.67,149443.0,190.8403,190.8664,190.5541,190.5628,149443.0
2017-03-02 09:35:00,219.69,219.78,219.53,219.76,58175.0,190.5801,190.6582,190.4413,190.6408,58175.0
2017-03-02 09:40:00,219.72,219.84,219.72,219.79,29476.0,190.6061,190.7102,190.6061,190.6668,29476.0
2017-03-02 09:45:00,219.79,219.82,219.72,219.74,23659.0,190.6668,190.6929,190.6061,190.6235,23659.0
2017-03-02 09:50:00,219.72,219.72,219.6,219.69,16488.0,190.6061,190.6061,190.502,190.5801,16488.0
2017-03-02 09:55:00,219.68,219.81,219.68,219.8,37958.0,190.5714,190.6842,190.5714,190.6755,37958.0
2017-03-02 10:00:00,219.78,219.8,219.67,219.69,19697.0,190.6582,190.6755,190.5628,190.5801,19697.0
2017-03-02 10:05:00,219.72,219.81,219.64,219.66,11767.0,190.6061,190.6842,190.5367,190.5541,11767.0
2017-03-02 10:10:00,219.59,219.61,219.46,219.48,71045.0,190.4934,190.5107,190.3806,190.3979,71045.0
2017-03-02 10:15:00,219.47,219.62,219.47,219.62,11807.0,190.3893,190.5194,190.3893,190.5194,11807.0
2017-03-02 10:20:00,219.63,219.64,219.55,219.58,10109.0,190.5281,190.5367,190.4587,190.4847,10109.0
2017-03-02 10:25:00,219.62,219.68,219.58,219.68,11742.0,190.5194,190.5714,190.4847,190.5714,11742.0
2017-03-02 10:30:00,219.66,219.68,219.58,219.59,19800.0,190.5541,190.5714,190.4847,190.4934,19800.0
2017-03-02 10:35:00,219.58,219.6,219.53,219.56,10818.0,190.4847,190.502,190.4413,190.4673,10818.0
2017-03-02 10:40:00,219.55,219.67,219.52,219.66,20077.0,190.4587,190.5628,190.4326,190.5541,20077.0
2017-03-02 10:45:00,219.65,219.68,219.61,219.63,14978.0,190.5454,190.5714,190.5107,190.5281,14978.0
2017-03-02 10:50:00,219.63,219.66,219.59,219.6,6121.0,190.5281,190.5541,190.4934,190.502,6121.0
2017-03-02 10:55:00,219.58,219.6,219.49,219.51,11231.0,190.4847,190.502,190.4066,190.424,11231.0
2017-03-02 11:00:00,219.49,219.5,219.38,219.43,38789.0,190.4066,190.4153,190.3112,190.3546,38789.0
2017-03-02 11:05:00,219.42,219.43,219.29,219.33,19377.0,190.3459,190.3546,190.2331,190.2678,19377.0
2017-03-02 11:10:00,219.32,219.34,219.21,219.34,14447.0,190.2591,190.2765,190.1637,190.2765,14447.0
2017-03-02 11:15:00,219.33,219.35,219.29,219.31,18369.0,190.2678,190.2852,190.2331,190.2505,18369.0
2017-03-02 11:20:00,219.3,219.42,219.29,219.36,9467.0,190.2418,190.3459,190.2331,190.2938,9467.0
2017-03-02 11:25:00,219.37,219.39,219.33,219.34,5366.0,190.3025,190.3199,190.2678,190.2765,5366.0
2017-03-02 11:30:00,219.35,219.36,219.08,219.09,24186.0,190.2852,190.2938,190.0509,190.0596,24186.0
2017-03-02 11:35:00,219.13,219.16,219.06,219.08,12274.0,190.0943,190.1203,190.0336,190.0509,12274.0
2017-03-02 11:40:00,219.11,219.23,219.1,219.23,8054.0,190.077,190.1811,190.0683,190.1811,8054.0
2017-03-02 11:45:00,219.21,219.32,219.18,219.29,10116.0,190.1637,190.2591,190.1377,190.2331,10116.0
2017-03-02 11:50:00,219.3,219.32,219.27,219.31,10368.0,190.2418,190.2591,190.2158,190.2505,10368.0
2017-03-02 11:55:00,219.29,219.43,219.29,219.43,10127.0,190.2331,190.3546,190.2331,190.3546,10127.0
2017-03-02 12:00:00,219.42,219.45,219.36,219.41,9686.0,190.3459,190.3719,190.2938,190.3372,9686.0
2017-03-02 12:05:00,219.42,219.42,219.36,219.39,8431.0,190.3459,190.3459,190.2938,190.3199,8431.0
2017-03-02 12:10:00,219.37,219.38,219.26,219.29,18957.0,190.3025,190.3112,190.2071,190.2331,18957.0
2017-03-02 12:15:00,219.28,219.35,219.26,219.28,6148.0,190.2244,190.2852,190.2071,190.2244,6148.0
2017-03-02 12:20:00,219.31,219.31,219.13,219.13,8638.0,190.2505,190.2505,190.0943,190.0943,8638.0
2017-03-02 12:25:00,219.15,219.2,219.13,219.19,8856.0,190.1117,190.155,190.0943,190.1464,8856.0
2017-03-02 12:30:00,219.24,219.27,219.19,219.23,7938.0,190.1897,190.2158,190.1464,190.1811,7938.0
2017-03-02 12:35:00,219.23,219.35,219.23,219.34,9904.0,190.1811,190.2852,190.1811,190.2765,9904.0
2017-03-02 12:40:00,219.33,219.34,219.24,219.27,3923.0,190.2678,190.2765,190.1897,190.2158,3923.0
2017-03-02 12:45:00,219.29,219.29,219.18,219.21,24937.0,190.2331,190.2331,190.1377,190.1637,24937.0
2017-03-02 12:50:00,219.21,219.36,219.2,219.36,7862.0,190.1637,190.2938,190.155,190.2938,7862.0
2017-03-02 12:55:00,219.37,219.38,219.33,219.35,10875.0,190.3025,190.3112,190.2678,190.2852,10875.0
2017-03-02 13:00:00,219.33,219.35,219.31,219.32,11858.0,190.2678,190.2852,190.2505,190.2591,11858.0
2017-03-02 13:05:00,219.32,219.38,219.3,219.3,20349.0,190.2591,190.3112,190.2418,190.2418,20349.0
2017-03-02 13:10:00,219.3,219.31,219.25,219.26,12404.0,190.2418,190.2505,190.1984,190.2071,12404.0
2017-03-02 13:15:00,219.25,219.27,219.22,219.22,4219.0,190.1984,190.2158,190.1724,190.1724,4219.0
2017-03-02 13:20:00,219.22,219.28,219.2,219.28,8264.0,190.1724,190.2244,190.155,190.2244,8264.0
2017-03-02 13:25:00,219.3,219.41,219.28,219.41,11432.0,190.2418,190.3372,190.2244,190.3372,11432.0
2017-03-02 13:30:00,219.38,219.4,219.34,219.38,13935.0,190.3112,190.3285,190.2765,190.3112,13935.0
2017-03-02 13:35:00,219.36,219.38,219.27,219.3,7515.0,190.2938,190.3112,190.2158,190.2418,7515.0
2017-03-02 13:40:00,219.3,219.33,219.3,219.3,4360.0,190.2418,190.2678,190.2418,190.2418,4360.0
2017-03-02 13:45:00,219.31,219.32,219.28,219.29,5664.0,190.2505,190.2591,190.2244,190.2331,5664.0
2017-03-02 13:50:00,219.27,219.32,219.18,219.32,6847.0,190.2158,190.2591,190.1377,190.2591,6847.0
2017-03-02 13:55:00,219.29,219.34,219.28,219.32,5017.0,190.2331,190.2765,190.2244,190.2591,5017.0
2017-03-02 14:00:00,219.32,219.35,219.31,219.34,9005.0,190.2591,190.2852,190.2505,190.2765,9005.0
2017-03-02 14:05:00,219.33,219.36,219.27,219.27,6793.0,190.2678,190.2938,190.2158,190.2158,6793.0
2017-03-02 14:10:00,219.25,219.29,219.22,219.29,6962.0,190.1984,190.2331,190.1724,190.2331,6962.0
2017-03-02 14:15:00,219.26,219.27,219.16,219.17,5091.0,190.2071,190.2158,190.1203,190.129,5091.0
2017-03-02 14:20:00,219.17,219.23,219.15,219.15,10124.0,190.129,190.1811,190.1117,190.1117,10124.0
2017-03-02 14:25:00,219.15,219.42,219.14,219.42,26271.0,190.1117,190.3459,190.103,190.3459,26271.0
2017-03-02 14:30:00,219.4,219.55,219.36,219.51,11381.0,190.3285,190.4587,190.2938,190.424,11381.0
2017-03-02 14:35:00,219.51,219.51,219.44,219.51,13147.0,190.424,190.424,190.3632,190.424,13147.0
2017-03-02 14:40:00,219.52,219.53,219.4,219.42,7493.0,190.4326,190.4413,190.3285,190.3459,7493.0
2017-03-02 14:45:00,219.4,219.52,219.38,219.51,13182.0,190.3285,190.4326,190.3112,190.424,13182.0
2017-03-02 14:50:00,219.51,219.51,219.42,219.43,9088.0,190.424,190.424,190.3459,190.3546,9088.0
2017-03-02 14:55:00,219.44,219.44,219.37,219.42,37111.0,190.3632,190.3632,190.3025,190.3459,37111.0
2017-03-02 15:00:00,219.4,219.41,219.3,219.37,7091.0,190.3285,190.3372,190.2418,190.3025,7091.0
2017-03-02 15:05:00,219.35,219.36,219.27,219.29,18979.0,190.2852,190.2938,190.2158,190.2331,18979.0
2017-03-02 15:10:00,219.26,219.3,219.19,219.19,13065.0,190.2071,190.2418,190.1464,190.1464,13065.0
2017-03-02 15:15:00,219.17,219.17,218.91,219.03,29295.0,190.129,190.129,189.9035,190.0076,29295.0
2017-03-02 15:20:00,219.06,219.12,219.04,219.07,25849.0,190.0336,190.0856,190.0162,190.0423,25849.0
2017-03-02 15:25:00,219.09,219.15,219.03,219.12,20178.0,190.0596,190.1117,190.0076,190.0856,20178.0
2017-03-02 15:30:00,219.12,219.16,218.98,219.0,10347.0,190.0856,190.1203,189.9642,189.9815,10347.0
2017-03-02 15:35:00,219.01,219.14,218.99,219.07,26369.0,189.9902,190.103,189.9729,190.0423,26369.0
2017-03-02 15:40:00,219.07,219.09,218.76,218.86,54494.0,190.0423,190.0596,189.7733,189.8601,54494.0
2017-03-02 15:45:00,218.87,218.99,218.83,218.83,23489.0,189.8688,189.9729,189.8341,189.8341,23489.0
2017-03-02 15:50:00,218.85,218.92,218.75,218.87,45625.0,189.8514,189.9121,189.7647,189.8688,45625.0
2017-03-02 15:55:00,218.89,218.97,218.8,218.84,49448.0,189.8861,189.9555,189.808,189.8427,49448.0
2017-03-03 09:30:00,218.7,218.99,218.7,218.9,188806.0,189.7213,189.9729,189.7213,189.8948,188806.0
2017-03-03 09:35:00,218.88,218.95,218.81,218.91,53750.0,189.8774,189.9382,189.8167,189.9035,53750.0
2017-03-03 09:40:00,218.93,218.96,218.91,218.95,22892.0,189.9208,189.9468,189.9035,189.9382,22892.0
2017-03-03 09:45:00,218.93,218.93,218.74,218.82,14681.0,189.9208,189.9208,189.756,189.8254,14681.0
2017-03-03 09:50:00,218.83,218.86,218.65,218.67,12347.0,189.8341,189.8601,189.6779,189.6953,12347.0
2017-03-03 09:55:00,218.66,218.7,218.58,218.58,22246.0,189.6866,189.7213,189.6172,189.6172,22246.0
2017-03-03 10:00:00,218.59,218.7,218.56,218.61,24766.0,189.6259,189.7213,189.5998,189.6432,24766.0
2017-03-03 10:05:00,218.63,218.66,218.61,218.64,7235.0,189.6606,189.6866,189.6432,189.6692,7235.0
2017-03-03 10:10:00,218.62,218.8,218.62,218.78,16358.0,189.6519,189.808,189.6519,189.7907,16358.0
2017-03-03 10:15:00,218.77,218.79,218.62,218.62,10419.0,189.782,189.7994,189.6519,189.6519,10419.0
2017-03-03 10:20:00,218.6,218.6,218.38,218.5,31181.0,189.6345,189.6345,189.4437,189.5478,31181.0
2017-03-03 10:25:00,218.53,218.54,218.38,218.45,22327.0,189.5738,189.5825,189.4437,189.5044,22327.0
2017-03-03 10:30:00,218.47,218.47,218.3,218.31,16227.0,189.5218,189.5218,189.3743,189.383,16227.0
2017-03-03 10:35:00,218.34,218.4,218.31,218.4,6521.0,189.409,189.461,189.383,189.461,6521.0
2017-03-03 10:40:00,218.43,218.52,218.39,218.52,8952.0,189.4871,189.5651,189.4524,189.5651,8952.0
2017-03-03 10:45:00,218.53,218.53,218.48,218.51,9386.0,189.5738,189.5738,189.5304,189.5565,9386.0
2017-03-03 10:50:00,218.51,218.61,218.49,218.58,10489.0,189.5565,189.6432,189.5391,189.6172,10489.0
2017-03-03 10:55:00,218.6,218.61,218.45,218.45,22133.0,189.6345,189.6432,189.5044,189.5044,22133.0
2017-03-03 11:00:00,218.43,218.47,218.35,218.47,26179.0,189.4871,189.5218,189.4177,189.5218,26179.0
2017-03-03 11:05:00,218.48,218.57,218.47,218.47,20393.0,189.5304,189.6085,189.5218,189.5218,20393.0
2017-03-03 11:10:00,218.5,218.58,218.5,218.55,7113.0,189.5478,189.6172,189.5478,189.5912,7113.0
2017-03-03 11:15:00,218.52,218.59,218.51,218.52,3444.0,189.5651,189.6259,189.5565,189.5651,3444.0
2017-03-03 11:20:00,218.52,218.57,218.52,218.56,23006.0,189.5651,189.6085,189.5651,189.5998,23006.0
2017-03-03 11:25:00,218.55,218.55,218.43,218.43,10116.0,189.5912,189.5912,189.4871,189.4871,10116.0
2017-03-03 11:30:00,218.46,218.52,218.4,218.48,8457.0,189.5131,189.5651,189.461,189.5304,8457.0
2017-03-03 11:35:00,218.49,218.5,218.41,218.45,6794.0,189.5391,189.5478,189.4697,189.5044,6794.0
2017-03-03 11:40:00,218.51,218.53,218.45,218.46,2522.0,189.5565,189.5738,189.5044,189.5131,2522.0
2017-03-03 11:45:00,218.47,218.54,218.47,218.53,8798.0,189.5218,189.5825,189.5218,189.5738,8798.0
2017-03-03 11:50:00,218.54,218.59,218.54,218.57,4634.0,189.5825,189.6259,189.5825,189.6085,4634.0
2017-03-03 11:55:00,218.61,218.62,218.58,218.61,34107.0,189.6432,189.6519,189.6172,189.6432,34107.0
2017-03-03 12:00:00,218.6,218.6,218.56,218.59,5003.0,189.6345,189.6345,189.5998,189.6259,5003.0
2017-03-03 12:05:00,218.59,218.66,218.59,218.65,5761.0,189.6259,189.6866,189.6259,189.6779,5761.0
2017-03-03 12:10:00,218.63,218.66,218.59,218.6,8677.0,189.6606,189.6866,189.6259,189.6345,8677.0
2017-03-03 12:15:00,218.59,218.59,218.51,218.57,5997.0,189.6259,189.6259,189.5565,189.6085,5997.0
2017-03-03 12:20:00,218.58,218.61,218.55,218.55,7889.0,189.6172,189.6432,189.5912,189.5912,7889.0
2017-03-03 12:25:00,218.57,218.66,218.57,218.65,4799.0,189.6085,189.6866,189.6085,189.6779,4799.0
2017-03-03 12:30:00,218.64,218.77,218.64,218.74,8560.0,189.6692,189.782,189.6692,189.756,8560.0
2017-03-03 12:35:00,218.76,218.79,218.69,218.69,3596.0,189.7733,189.7994,189.7126,189.7126,3596.0
2017-03-03 12:40:00,218.68,218.81,218.68,218.78,13644.0,189.7039,189.8167,189.7039,189.7907,13644.0
2017-03-03 12:45:00,218.8,218.8,218.71,218.71,8273.0,189.808,189.808,189.73,189.73,8273.0
2017-03-03 12:50:00,218.71,218.72,218.68,218.71,4994.0,189.73,189.7386,189.7039,189.73,4994.0
2017-03-03 12:55:00,218.7,218.73,218.68,218.71,14188.0,189.7213,189.7473,189.7039,189.73,14188.0
2017-03-03 13:00:00,218.7,218.9,218.47,218.9,56902.0,189.7213,189.8948,189.5218,189.8948,56902.0
2017-03-03 13:05:00,218.85,218.89,218.66,218.73,45370.0,189.8514,189.8861,189.6866,189.7473,45370.0
2017-03-03 13:10:00,218.77,218.8,218.68,218.7,9490.0,189.782,189.808,189.7039,189.7213,9490.0
2017-03-03 13:15:00,218.69,218.69,218.52,218.58,20261.0,189.7126,189.7126,189.5651,189.6172,20261.0
2017-03-03 13:20:00,218.52,218.58,218.5,218.5,8045.0,189.5651,189.6172,189.5478,189.5478,8045.0
2017-03-03 13:25:00,218.52,218.63,218.52,218.62,17907.0,189.5651,189.6606,189.5651,189.6519,17907.0
2017-03-03 13:30:00,218.64,218.69,218.59,218.62,11743.0,189.6692,189.7126,189.6259,189.6519,11743.0
2017-03-03 13:35:00,218.61,218.63,218.55,218.59,36299.0,189.6432,189.6606,189.5912,189.6259,36299.0
2017-03-03 13:40:00,218.61,218.8,218.61,218.8,9751.0,189.6432,189.808,189.6432,189.808,9751.0
2017-03-03 13:45:00,218.79,218.84,218.75,218.82,14063.0,189.7994,189.8427,189.7647,189.8254,14063.0
2017-03-03 13:50:00,218.82,218.84,218.78,218.79,11855.0,189.8254,189.8427,189.7907,189.7994,11855.0
2017-03-03 13:55:00,218.78,218.86,218.77,218.78,6583.0,189.7907,189.8601,189.782,189.7907,6583.0
2017-03-03 14:00:00,218.79,218.84,218.77,218.8,17162.0,189.7994,189.8427,189.782,189.808,17162.0
2017-03-03 14:05:00,218.79,218.89,218.78,218.84,9563.0,189.7994,189.8861,189.7907,189.8427,9563.0
2017-03-03 14:10:00,218.83,218.93,218.81,218.82,13621.0,189.8341,189.9208,189.8167,189.8254,13621.0
2017-03-03 14:15:00,218.82,218.82,218.68,218.68,12168.0,189.8254,189.8254,189.7039,189.7039,12168.0
2017-03-03 14:20:00,218.66,218.79,218.66,218.75,6759.0,189.6866,189.7994,189.6866,189.7647,6759.0
2017-03-03 14:25:00,218.75,218.78,218.69,218.71,38331.0,189.7647,189.7907,189.7126,189.73,38331.0
2017-03-03 14:30:00,218.7,218.84,218.7,218.82,6782.0,189.7213,189.8427,189.7213,189.8254,6782.0
2017-03-03 14:35:00,218.84,218.85,218.79,218.84,9602.0,189.8427,189.8514,189.7994,189.8427,9602.0
2017-03-03 14:40:00,218.84,218.86,218.79,218.83,16673.0,189.8427,189.8601,189.7994,189.8341,16673.0
2017-03-03 14:45:00,218.82,218.89,218.8,218.82,10643.0,189.8254,189.8861,189.808,189.8254,10643.0
2017-03-03 14:50:00,218.82,218.89,218.82,218.88,16973.0,189.8254,189.8861,189.8254,189.8774,16973.0
2017-03-03 14:55:00,218.86,218.92,218.86,218.9,9587.0,189.8601,189.9121,189.8601,189.8948,9587.0
2017-03-03 15:00:00,218.87,218.92,218.78,218.82,14670.0,189.8688,189.9121,189.7907,189.8254,14670.0
2017-03-03 15:05:00,218.81,218.84,218.77,218.79,11260.0,189.8167,189.8427,189.782,189.7994,11260.0
2017-03-03 15:10:00,218.79,218.81,218.77,218.81,17222.0,189.7994,189.8167,189.782,189.8167,17222.0
2017-03-03 15:15:00,218.81,218.84,218.8,218.84,10330.0,189.8167,189.8427,189.808,189.8427,10330.0
2017-03-03 15:20:00,218.84,218.96,218.83,218.93,19591.0,189.8427,189.9468,189.8341,189.9208,19591.0
2017-03-03 15:25:00,218.95,219.0,218.94,219.0,8698.0,189.9382,189.9815,189.9295,189.9815,8698.0
2017-03-03 15:30:00,218.99,219.0,218.93,218.99,7513.0,189.9729,189.9815,189.9208,189.9729,7513.0
2017-03-03 15:35:00,219.0,219.09,219.0,219.09,39937.0,189.9815,190.0596,189.9815,190.0596,39937.0
2017-03-03 15:40:00,219.07,219.09,218.95,218.97,23637.0,190.0423,190.0596,189.9382,189.9555,23637.0
2017-03-03 15:45:00,218.94,218.94,218.82,218.84,54012.0,189.9295,189.9295,189.8254,189.8427,54012.0
2017-03-03 15:50:00,218.84,218.99,218.84,218.98,26996.0,189.8427,189.9729,189.8427,189.9642,26996.0
2017-03-03 15:55:00,218.98,219.01,218.81,218.99,100610.0,189.9642,189.9902,189.8167,189.9729,100610.0
2017-03-06 09:30:00,218.07,218.17,217.98,218.06,145587.0,189.1748,189.2615,189.0967,189.1661,145587.0
2017-03-06 09:35:00,218.07,218.07,217.85,217.97,34340.0,189.1748,189.1748,188.9839,189.088,34340.0
2017-03-06 09:40:00,217.95,218.03,217.88,217.91,28082.0,189.0707,189.1401,189.0099,189.036,28082.0
2017-03-06 09:45:00,217.88,218.02,217.79,218.01,19301.0,189.0099,189.1314,188.9319,189.1227,19301.0
2017-03-06 09:50:00,218.02,218.1,217.93,218.1,36357.0,189.1314,189.2008,189.0533,189.2008,36357.0
2017-03-06 09:55:00,218.09,218.2,218.02,218.17,42570.0,189.1921,189.2875,189.1314,189.2615,42570.0
2017-03-06 10:00:00,218.17,218.17,218.02,218.02,26856.0,189.2615,189.2615,189.1314,189.1314,26856.0
2017-03-06 10:05:00,218.0,218.18,217.98,218.18,19156.0,189.114,189.2702,189.0967,189.2702,19156.0
2017-03-06 10:10:00,218.16,218.2,218.13,218.14,12271.0,189.2528,189.2875,189.2268,189.2355,12271.0
2017-03-06 10:15:00,218.16,218.17,217.98,218.0,7426.0,189.2528,189.2615,189.0967,189.114,7426.0
2017-03-06 10:20:00,217.97,217.98,217.88,217.96,26131.0,189.088,189.0967,189.0099,189.0793,26131.0
2017-03-06 10:25:00,217.92,217.98,217.88,217.88,7700.0,189.0446,189.0967,189.0099,189.0099,7700.0
2017-03-06 10:30:00,217.9,217.9,217.79,217.81,9536.0,189.0273,189.0273,188.9319,188.9492,9536.0
2017-03-06 10:35:00,217.8,217.82,217.68,217.8,41742.0,188.9405,188.9579,188.8364,188.9405,41742.0
2017-03-06 10:40:00,217.79,217.79,217.71,217.72,3579.0,188.9319,188.9319,188.8625,188.8711,3579.0
2017-03-06 10:45:00,217.73,217.86,217.71,217.85,7794.0,188.8798,188.9926,188.8625,188.9839,7794.0
2017-03-06 10:50:00,217.85,217.86,217.67,217.68,6233.0,188.9839,188.9926,188.8278,188.8364,6233.0
2017-03-06 10:55:00,217.66,217.74,217.66,217.74,13305.0,188.8191,188.8885,188.8191,188.8885,13305.0
2017-03-06 11:00:00,217.68,217.74,217.63,217.74,8929.0,188.8364,188.8885,188.7931,188.8885,8929.0
2017-03-06 11:05:00,217.75,217.8,217.74,217.77,7759.0,188.8972,188.9405,188.8885,188.9145,7759.0
2017-03-06 11:10:00,217.77,217.85,217.75,217.84,3172.0,188.9145,188.9839,188.8972,188.9752,3172.0
2017-03-06 11:15:00,217.84,217.94,217.79,217.93,35390.0,188.9752,189.062,188.9319,189.0533,35390.0
2017-03-06 11:20:00,217.92,217.95,217.91,217.92,2238.0,189.0446,189.0707,189.036,189.0446,2238.0
2017-03-06 11:25:00,217.91,217.94,217.88,217.89,10606.0,189.036,189.062,189.0099,189.0186,10606.0
2017-03-06 11:30:00,217.89,217.9,217.81,217.85,6180.0,189.0186,189.0273,188.9492,188.9839,6180.0
2017-03-06 11:35:00,217.86,217.86,217.75,217.76,3472.0,188.9926,188.9926,188.8972,188.9058,3472.0
2017-03-06 11:40:00,217.74,217.82,217.74,217.77,2243.0,188.8885,188.9579,188.8885,188.9145,2243.0
2017-03-06 11:45:00,217.78,217.85,217.78,217.79,12585.0,188.9232,188.9839,188.9232,188.9319,12585.0
2017-03-06 11:50:00,217.84,217.88,217.78,217.79,1972.0,188.9752,189.0099,188.9232,188.9319,1972.0
2017-03-06 11:55:00,217.78,217.82,217.78,217.81,3497.0,188.9232,188.9579,188.9232,188.9492,3497.0
2017-03-06 12:00:00,217.78,217.87,217.77,217.87,9688.0,188.9232,189.0013,188.9145,189.0013,9688.0
2017-03-06 12:05:00,217.9,217.91,217.84,217.86,70727.0,189.0273,189.036,188.9752,188.9926,70727.0
2017-03-06 12:10:00,217.85,217.89,217.84,217.89,4649.0,188.9839,189.0186,188.9752,189.0186,4649.0
2017-03-06 12:15:00,217.87,217.89,217.83,217.86,3495.0,189.0013,189.0186,188.9666,188.9926,3495.0
2017-03-06 12:20:00,217.87,217.91,217.86,217.9,8613.0,189.0013,189.036,188.9926,189.0273,8613.0
2017-03-06 12:25:00,217.93,218.01,217.92,217.98,7082.0,189.0533,189.1227,189.0446,189.0967,7082.0
2017-03-06 12:30:00,217.98,218.03,217.96,217.99,6098.0,189.0967,189.1401,189.0793,189.1054,6098.0
2017-03-06 12:35:00,217.99,218.0,217.94,217.98,5388.0,189.1054,189.114,189.062,189.0967,5388.0
2017-03-06 12:40:00,217.97,218.11,217.97,218.08,13425.0,189.088,189.2095,189.088,189.1834,13425.0
2017-03-06 12:45:00,218.09,218.1,218.03,218.07,6556.0,189.1921,189.2008,189.1401,189.1748,6556.0
2017-03-06 12:50:00,218.06,218.11,218.03,218.11,30046.0,189.1661,189.2095,189.1401,189.2095,30046.0
2017-03-06 12:55:00,218.12,218.12,218.08,218.12,8205.0,189.2181,189.2181,189.1834,189.2181,8205.0
2017-03-06 13:00:00,218.12,218.23,218.11,218.22,7984.0,189.2181,189.3136,189.2095,189.3049,7984.0
2017-03-06 13:05:00,218.21,218.23,218.17,218.19,6198.0,189.2962,189.3136,189.2615,189.2789,6198.0
2017-03-06 13:10:00,218.22,218.37,218.21,218.36,9470.0,189.3049,189.435,189.2962,189.4263,9470.0
2017-03-06 13:15:00,218.35,218.39,218.31,218.37,18063.0,189.4177,189.4524,189.383,189.435,18063.0
2017-03-06 13:20:00,218.39,218.46,218.36,218.45,39730.0,189.4524,189.5131,189.4263,189.5044,39730.0
2017-03-06 13:25:00,218.44,218.45,218.38,218.41,22906.0,189.4957,189.5044,189.4437,189.4697,22906.0
2017-03-06 13:30:00,218.4,218.5,218.38,218.48,11731.0,189.461,189.5478,189.4437,189.5304,11731.0
2017-03-06 13:35:00,218.46,218.49,218.43,218.46,10600.0,189.5131,189.5391,189.4871,189.5131,10600.0
2017-03-06 13:40:00,218.44,218.47,218.4,218.41,5589.0,189.4957,189.5218,189.461,189.4697,5589.0
2017-03-06 13:45:00,218.4,218.41,218.32,218.35,25342.0,189.461,189.4697,189.3916,189.4177,25342.0
2017-03-06 13:50:00,218.34,218.38,218.31,218.32,19876.0,189.409,189.4437,189.383,189.3916,19876.0
2017-03-06 13:55:00,218.32,218.36,218.28,218.35,5991.0,189.3916,189.4263,189.3569,189.4177,5991.0
2017-03-06 14:00:00,218.35,218.35,218.29,218.3,4998.0,189.4177,189.4177,189.3656,189.3743,4998.0
2017-03-06 14:05:00,218.29,218.38,218.29,218.36,8038.0,189.3656,189.4437,189.3656,189.4263,8038.0
2017-03-06 14:10:00,218.36,218.38,218.32,218.37,4686.0,189.4263,189.4437,189.3916,189.435,4686.0
2017-03-06 14:15:00,218.38,218.41,218.34,218.34,7179.0,189.4437,189.4697,189.409,189.409,7179.0
2017-03-06 14:20:00,218.33,218.36,218.31,218.33,7225.0,189.4003,189.4263,189.383,189.4003,7225.0
2017-03-06 14:25:00,218.34,218.35,218.31,218.32,3978.0,189.409,189.4177,189.383,189.3916,3978.0
2017-03-06 14:30:00,218.32,218.37,218.29,218.31,27642.0,189.3916,189.435,189.3656,189.383,27642.0
2017-03-06 14:35:00,218.32,218.36,218.31,218.35,12192.0,189.3916,189.4263,189.383,189.4177,12192.0
2017-03-06 14:40:00,218.35,218.35,218.33,218.33,19162.0,189.4177,189.4177,189.4003,189.4003,19162.0
2017-03-06 14:45:00,218.35,218.4,218.34,218.35,5332.0,189.4177,189.461,189.409,189.4177,5332.0
2017-03-06 14:50:00,218.36,218.39,218.34,218.37,10007.0,189.4263,189.4524,189.409,189.435,10007.0
2017-03-06 14:55:00,218.37,218.37,218.3,218.36,5168.0,189.435,189.435,189.3743,189.4263,5168.0
2017-03-06 15:00:00,218.38,218.4,218.37,218.39,5130.0,189.4437,189.461,189.435,189.4524,5130.0
2017-03-06 15:05:00,218.39,218.45,218.38,218.45,2745.0,189.4524,189.5044,189.4437,189.5044,2745.0
2017-03-06 15:10:00,218.46,218.5,218.43,218.47,30956.0,189.5131,189.5478,189.4871,189.5218,30956.0
2017-03-06 15:15:00,218.48,218.55,218.46,218.53,9009.0,189.5304,189.5912,189.5131,189.5738,9009.0
2017-03-06 15:20:00,218.53,218.54,218.49,218.54,3554.0,189.5738,189.5825,189.5391,189.5825,3554.0
2017-03-06 15:25:00,218.52,218.55,218.46,218.46,11243.0,189.5651,189.5912,189.5131,189.5131,11243.0
2017-03-06 15:30:00,218.43,218.45,218.36,218.44,19795.0,189.4871,189.5044,189.4263,189.4957,19795.0
2017-03-06 15:35:00,218.44,218.59,218.44,218.59,19506.0,189.4957,189.6259,189.4957,189.6259,19506.0
2017-03-06 15:40:00,218.59,218.63,218.58,218.63,8474.0,189.6259,189.6606,189.6172,189.6606,8474.0
2017-03-06 15:45:00,218.63,218.64,218.59,218.62,16924.0,189.6606,189.6692,189.6259,189.6519,16924.0
2017-03-06 15:50:00,218.65,218.65,218.5,218.52,22974.0,189.6779,189.6779,189.5478,189.5651,22974.0
2017-03-06 15:55:00,218.52,218.52,218.28,218.32,95578.0,189.5651,189.5651,189.3569,189.3916,95578.0
2017-03-07 09:30:00,217.97,218.01,217.89,217.98,57559.0,189.088,189.1227,189.0186,189.0967,57559.0
2017-03-07 09:35:00,217.96,218.01,217.73,217.8,30753.0,189.0793,189.1227,188.8798,188.9405,30753.0
2017-03-07 09:40:00,217.8,217.8,217.65,217.67,17236.0,188.9405,188.9405,188.8104,188.8278,17236.0
2017-03-07 09:45:00,217.68,217.76,217.65,217.71,9204.0,188.8364,188.9058,188.8104,188.8625,9204.0
2017-03-07 09:50:00,217.69,217.73,217.56,217.71,22004.0,188.8451,188.8798,188.7323,188.8625,22004.0
2017-03-07 09:55:00,217.74,217.83,217.71,217.76,13257.0,188.8885,188.9666,188.8625,188.9058,13257.0
2017-03-07 10:00:00,217.79,217.88,217.74,217.88,14087.0,188.9319,189.0099,188.8885,189.0099,14087.0
2017-03-07 10:05:00,217.88,217.91,217.84,217.84,9109.0,189.0099,189.036,188.9752,188.9752,9109.0
2017-03-07 10:10:00,217.82,217.86,217.76,217.76,12594.0,188.9579,188.9926,188.9058,188.9058,12594.0
2017-03-07 10:15:00,217.78,217.95,217.78,217.94,10239.0,188.9232,189.0707,188.9232,189.062,10239.0
2017-03-07 10:20:00,217.96,218.15,217.9,218.13,6292.0,189.0793,189.2442,189.0273,189.2268,6292.0
2017-03-07 10:25:00,218.11,218.2,218.1,218.17,5114.0,189.2095,189.2875,189.2008,189.2615,5114.0
2017-03-07 10:30:00,218.19,218.3,218.18,218.27,21427.0,189.2789,189.3743,189.2702,189.3483,21427.0
2017-03-07 10:35:00,218.24,218.25,218.17,218.18,12214.0,189.3222,189.3309,189.2615,189.2702,12214.0
2017-03-07 10:40:00,218.18,218.33,218.13,218.22,11548.0,189.2702,189.4003,189.2268,189.3049,11548.0
2017-03-07 10:45:00,218.21,218.23,218.06,218.07,18951.0,189.2962,189.3136,189.1661,189.1748,18951.0
2017-03-07 10:50:00,218.08,218.13,218.05,218.09,15250.0,189.1834,189.2268,189.1574,189.1921,15250.0
2017-03-07 10:55:00,218.08,218.11,218.04,218.08,10940.0,189.1834,189.2095,189.1487,189.1834,10940.0
2017-03-07 11:00:00,218.08,218.14,218.04,218.04,11601.0,189.1834,189.2355,189.1487,189.1487,11601.0
2017-03-07 11:05:00,218.03,218.04,217.94,217.96,16513.0,189.1401,189.1487,189.062,189.0793,16513.0
2017-03-07 11:10:00,217.98,218.05,217.98,218.02,10902.0,189.0967,189.1574,189.0967,189.1314,10902.0
2017-03-07 11:15:00,218.02,218.07,217.95,218.04,12352.0,189.1314,189.1748,189.0707,189.1487,12352.0
2017-03-07 11:20:00,218.04,218.04,217.88,217.95,10222.0,189.1487,189.1487,189.0099,189.0707,10222.0
2017-03-07 11:25:00,217.94,217.95,217.72,217.72,27921.0,189.062,189.0707,188.8711,188.8711,27921.0
2017-03-07 11:30:00,217.72,217.73,217.65,217.7,12159.0,188.8711,188.8798,188.8104,188.8538,12159.0
2017-03-07 11:35:00,217.72,217.79,217.72,217.75,7839.0,188.8711,188.9319,188.8711,188.8972,7839.0
2017-03-07 11:40:00,217.75,217.81,217.74,217.79,21612.0,188.8972,188.9492,188.8885,188.9319,21612.0
2017-03-07 11:45:00,217.77,217.86,217.74,217.84,27356.0,188.9145,188.9926,188.8885,188.9752,27356.0
2017-03-07 11:50:00,217.86,217.87,217.82,217.82,9741.0,188.9926,189.0013,188.9579,188.9579,9741.0
2017-03-07 11:55:00,217.83,217.86,217.81,217.86,12072.0,188.9666,188.9926,188.9492,188.9926,12072.0
2017-03-07 12:00:00,217.85,217.87,217.68,217.74,13695.0,188.9839,189.0013,188.8364,188.8885,13695.0
2017-03-07 12:05:00,217.75,217.81,217.73,217.77,6405.0,188.8972,188.9492,188.8798,188.9145,6405.0
2017-03-07 12:10:00,217.77,217.78,217.7,217.72,12370.0,188.9145,188.9232,188.8538,188.8711,12370.0
2017-03-07 12:15:00,217.72,217.74,217.67,217.73,5878.0,188.8711,188.8885,188.8278,188.8798,5878.0
2017-03-07 12:20:00,217.74,217.83,217.71,217.71,10060.0,188.8885,188.9666,188.8625,188.8625,10060.0
2017-03-07 12:25:00,217.72,217.83,217.7,217.83,3982.0,188.8711,188.9666,188.8538,188.9666,3982.0
2017-03-07 12:30:00,217.78,217.83,217.73,217.82,5531.0,188.9232,188.9666,188.8798,188.9579,5531.0
2017-03-07 12:35:00,217.85,217.88,217.81,217.85,11187.0,188.9839,189.0099,188.9492,188.9839,11187.0
2017-03-07 12:40:00,217.86,217.91,217.86,217.9,6284.0,188.9926,189.036,188.9926,189.0273,6284.0
2017-03-07 12:45:00,217.91,217.91,217.85,217.86,8124.0,189.036,189.036,188.9839,188.9926,8124.0
2017-03-07 12:50:00,217.86,217.92,217.86,217.9,2841.0,188.9926,189.0446,188.9926,189.0273,2841.0
2017-03-07 12:55:00,217.89,217.93,217.88,217.93,4971.0,189.0186,189.0533,189.0099,189.0533,4971.0
2017-03-07 13:00:00,217.92,217.96,217.88,217.88,5277.0,189.0446,189.0793,189.0099,189.0099,5277.0
2017-03-07 13:05:00,217.9,218.07,217.89,218.05,4291.0,189.0273,189.1748,189.0186,189.1574,4291.0
2017-03-07 13:10:00,218.03,218.04,217.97,218.01,17416.0,189.1401,189.1487,189.088,189.1227,17416.0
2017-03-07 13:15:00,218.06,218.06,218.01,218.02,17529.0,189.1661,189.1661,189.1227,189.1314,17529.0
2017-03-07 13:20:00,218.03,218.04,218.0,218.01,2797.0,189.1401,189.1487,189.114,189.1227,2797.0
2017-03-07 13:25:00,218.0,218.02,217.97,217.99,7535.0,189.114,189.1314,189.088,189.1054,7535.0
2017-03-07 13:30:00,217.98,218.01,217.98,217.98,2097.0,189.0967,189.1227,189.0967,189.0967,2097.0
2017-03-07 13:35:00,217.97,217.97,217.83,217.83,8209.0,189.088,189.088,188.9666,188.9666,8209.0
2017-03-07 13:40:00,217.8,217.88,217.77,217.85,3785.0,188.9405,189.0099,188.9145,188.9839,3785.0
2017-03-07 13:45:00,217.84,217.86,217.83,217.84,5923.0,188.9752,188.9926,188.9666,188.9752,5923.0
2017-03-07 13:50:00,217.84,217.84,217.77,217.78,6899.0,188.9752,188.9752,188.9145,188.9232,6899.0
2017-03-07 13:55:00,217.78,217.83,217.77,217.8,2455.0,188.9232,188.9666,188.9145,188.9405,2455.0
2017-03-07 14:00:00,217.79,217.86,217.76,217.86,6342.0,188.9319,188.9926,188.9058,188.9926,6342.0
2017-03-07 14:05:00,217.83,217.85,217.8,217.81,3015.0,188.9666,188.9839,188.9405,188.9492,3015.0
2017-03-07 14:10:00,217.81,217.89,217.79,217.88,8361.0,188.9492,189.0186,188.9319,189.0099,8361.0
2017-03-07 14:15:00,217.89,217.92,217.88,217.9,6085.0,189.0186,189.0446,189.0099,189.0273,6085.0
2017-03-07 14:20:00,217.92,217.92,217.89,217.9,6320.0,189.0446,189.0446,189.0186,189.0273,6320.0
2017-03-07 14:25:00,217.88,217.9,217.84,217.89,5873.0,189.0099,189.0273,188.9752,189.0186,5873.0
2017-03-07 14:30:00,217.88,217.89,217.8,217.85,19050.0,189.0099,189.0186,188.9405,188.9839,19050.0
2017-03-07 14:35:00,217.83,217.9,217.75,217.9,15790.0,188.9666,189.0273,188.8972,189.0273,15790.0
2017-03-07 14:40:00,217.89,217.97,217.87,217.92,6205.0,189.0186,189.088,189.0013,189.0446,6205.0
2017-03-07 14:45:00,217.9,217.92,217.87,217.91,7574.0,189.0273,189.0446,189.0013,189.036,7574.0
2017-03-07 14:50:00,217.91,217.94,217.87,217.94,5851.0,189.036,189.062,189.0013,189.062,5851.0
2017-03-07 14:55:00,217.93,218.04,217.93,217.99,9840.0,189.0533,189.1487,189.0533,189.1054,9840.0
2017-03-07 15:00:00,217.97,217.99,217.94,217.96,20500.0,189.088,189.1054,189.062,189.0793,20500.0
2017-03-07 15:05:00,217.95,217.95,217.87,217.9,26497.0,189.0707,189.0707,189.0013,189.0273,26497.0
2017-03-07 15:10:00,217.89,218.02,217.89,217.99,11486.0,189.0186,189.1314,189.0186,189.1054,11486.0
2017-03-07 15:15:00,217.97,217.98,217.93,217.96,5817.0,189.088,189.0967,189.0533,189.0793,5817.0
2017-03-07 15:20:00,217.97,218.03,217.96,218.01,16243.0,189.088,189.1401,189.0793,189.1227,16243.0
2017-03-07 15:25:00,218.02,218.02,217.79,217.82,10685.0,189.1314,189.1314,188.9319,188.9579,10685.0
2017-03-07 15:30:00,217.82,217.88,217.7,217.7,14365.0,188.9579,189.0099,188.8538,188.8538,14365.0
2017-03-07 15:35:00,217.72,217.81,217.65,217.65,12938.0,188.8711,188.9492,188.8104,188.8104,12938.0
2017-03-07 15:40:00,217.64,217.65,217.42,217.51,190956.0,188.8017,188.8104,188.6109,188.689,190956.0
2017-03-07 15:45:00,217.5,217.58,217.43,217.54,618203.0,188.6803,188.7497,188.6196,188.715,618203.0
2017-03-07 15:50:00,217.55,217.6,217.49,217.54,27665.0,188.7237,188.767,188.6716,188.715,27665.0
2017-03-07 15:55:00,217.53,217.71,217.53,217.66,85841.0,188.7063,188.8625,188.7063,188.8191,85841.0
2017-03-08 09:30:00,217.95,217.97,217.75,217.83,61211.0,189.0707,189.088,188.8972,188.9666,61211.0
2017-03-08 09:35:00,217.79,218.01,217.76,217.9,21157.0,188.9319,189.1227,188.9058,189.0273,21157.0
2017-03-08 09:40:00,217.91,218.01,217.89,217.98,20106.0,189.036,189.1227,189.0186,189.0967,20106.0
2017-03-08 09:45:00,218.02,218.2,218.02,218.11,19715.0,189.1314,189.2875,189.1314,189.2095,19715.0
2017-03-08 09:50:00,218.09,218.12,217.98,217.98,42712.0,189.1921,189.2181,189.0967,189.0967,42712.0
2017-03-08 09:55:00,217.96,217.97,217.89,217.97,24424.0,189.0793,189.088,189.0186,189.088,24424.0
2017-03-08 10:00:00,217.99,218.09,217.92,218.06,16087.0,189.1054,189.1921,189.0446,189.1661,16087.0
2017-03-08 10:05:00,218.06,218.07,217.76,217.82,20847.0,189.1661,189.1748,188.9058,188.9579,20847.0
2017-03-08 10:10:00,217.77,217.82,217.69,217.72,23441.0,188.9145,188.9579,188.8451,188.8711,23441.0
2017-03-08 10:15:00,217.74,217.84,217.74,217.83,11251.0,188.8885,188.9752,188.8885,188.9666,11251.0
2017-03-08 10:20:00,217.79,217.9,217.79,217.88,8431.0,188.9319,189.0273,188.9319,189.0099,8431.0
2017-03-08 10:25:00,217.89,218.03,217.88,218.03,13587.0,189.0186,189.1401,189.0099,189.1401,13587.0
2017-03-08 10:30:00,218.06,218.09,218.01,218.06,5377.0,189.1661,189.1921,189.1227,189.1661,5377.0
2017-03-08 10:35:00,218.01,218.08,217.92,217.99,16527.0,189.1227,189.1834,189.0446,189.1054,16527.0
2017-03-08 10:40:00,217.99,218.05,217.92,217.97,5854.0,189.1054,189.1574,189.0446,189.088,5854.0
2017-03-08 10:45:00,217.98,217.98,217.85,217.9,7067.0,189.0967,189.0967,188.9839,189.0273,7067.0
2017-03-08 10:50:00,217.88,217.97,217.86,217.96,20055.0,189.0099,189.088,188.9926,189.0793,20055.0
2017-03-08 10:55:00,217.95,218.06,217.88,218.01,20953.0,189.0707,189.1661,189.0099,189.1227,20953.0
2017-03-08 11:00:00,218.02,218.12,218.02,218.04,43015.0,189.1314,189.2181,189.1314,189.1487,43015.0
2017-03-08 11:05:00,218.03,218.04,217.85,217.92,21657.0,189.1401,189.1487,188.9839,189.0446,21657.0
2017-03-08 11:10:00,217.9,217.96,217.86,217.87,17268.0,189.0273,189.0793,188.9926,189.0013,17268.0
2017-03-08 11:15:00,217.87,217.98,217.85,217.89,17890.0,189.0013,189.0967,188.9839,189.0186,17890.0
2017-03-08 11:20:00,217.9,217.93,217.86,217.91,17883.0,189.0273,189.0533,188.9926,189.036,17883.0
2017-03-08 11:25:00,217.91,218.04,217.91,217.97,21669.0,189.036,189.1487,189.036,189.088,21669.0
2017-03-08 11:30:00,217.95,217.95,217.74,217.77,14687.0,189.0707,189.0707,188.8885,188.9145,14687.0
2017-03-08 11:35:00,217.78,217.83,217.75,217.8,12982.0,188.9232,188.9666,188.8972,188.9405,12982.0
2017-03-08 11:40:00,217.8,217.8,217.64,217.64,33139.0,188.9405,188.9405,188.8017,188.8017,33139.0
2017-03-08 11:45:00,217.66,217.69,217.51,217.67,38201.0,188.8191,188.8451,188.689,188.8278,38201.0
2017-03-08 11:50:00,217.66,217.69,217.62,217.62,10532.0,188.8191,188.8451,188.7844,188.7844,10532.0
2017-03-08 11:55:00,217.61,217.7,217.6,217.67,3967.0,188.7757,188.8538,188.767,188.8278,3967.0
2017-03-08 12:00:00,217.65,217.78,217.6,217.72,12311.0,188.8104,188.9232,188.767,188.8711,12311.0
2017-03-08 12:05:00,217.72,217.72,217.65,217.69,6836.0,188.8711,188.8711,188.8104,188.8451,6836.0
2017-03-08 12:10:00,217.68,217.74,217.64,217.66,12162.0,188.8364,188.8885,188.8017,188.8191,12162.0
2017-03-08 12:15:00,217.65,217.74,217.65,217.72,16570.0,188.8104,188.8885,188.8104,188.8711,16570.0
2017-03-08 12:20:00,217.7,217.78,217.7,217.74,14923.0,188.8538,188.9232,188.8538,188.8885,14923.0
2017-03-08 12:25:00,217.74,217.79,217.73,217.79,5091.0,188.8885,188.9319,188.8798,188.9319,5091.0
2017-03-08 12:30:00,217.79,217.83,217.78,217.81,6588.0,188.9319,188.9666,188.9232,188.9492,6588.0
2017-03-08 12:35:00,217.82,217.82,217.74,217.77,15504.0,188.9579,188.9579,188.8885,188.9145,15504.0
2017-03-08 12:40:00,217.76,217.83,217.75,217.75,4923.0,188.9058,188.9666,188.8972,188.8972,4923.0
2017-03-08 12:45:00,217.76,217.87,217.74,217.85,3679.0,188.9058,189.0013,188.8885,188.9839,3679.0
2017-03-08 12:50:00,217.83,217.84,217.79,217.83,8592.0,188.9666,188.9752,188.9319,188.9666,8592.0
2017-03-08 12:55:00,217.81,217.84,217.77,217.82,7415.0,188.9492,188.9752,188.9145,188.9579,7415.0
2017-03-08 13:00:00,217.79,217.88,217.77,217.82,9158.0,188.9319,189.0099,188.9145,188.9579,9158.0
2017-03-08 13:05:00,217.81,217.87,217.79,217.85,23008.0,188.9492,189.0013,188.9319,188.9839,23008.0
2017-03-08 13:10:00,217.85,217.99,217.85,217.99,39468.0,188.9839,189.1054,188.9839,189.1054,39468.0
2017-03-08 13:15:00,217.99,218.07,217.97,218.0,27812.0,189.1054,189.1748,189.088,189.114,27812.0
2017-03-08 13:20:00,218.0,218.01,217.97,217.99,11222.0,189.114,189.1227,189.088,189.1054,11222.0
2017-03-08 13:25:00,217.99,218.0,217.94,217.94,12778.0,189.1054,189.114,189.062,189.062,12778.0
2017-03-08 13:30:00,217.96,218.04,217.96,218.03,24640.0,189.0793,189.1487,189.0793,189.1401,24640.0
2017-03-08 13:35:00,218.01,218.04,217.98,218.0,13889.0,189.1227,189.1487,189.0967,189.114,13889.0
2017-03-08 13:40:00,218.01,218.05,217.99,217.99,8349.0,189.1227,189.1574,189.1054,189.1054,8349.0
2017-03-08 13:45:00,217.99,218.01,217.92,217.94,14097.0,189.1054,189.1227,189.0446,189.062,14097.0
2017-03-08 13:50:00,217.94,217.94,217.87,217.87,24941.0,189.062,189.062,189.0013,189.0013,24941.0
2017-03-08 13:55:00,217.87,217.96,217.86,217.91,26414.0,189.0013,189.0793,188.9926,189.036,26414.0
2017-03-08 14:00:00,217.91,217.93,217.86,217.93,7194.0,189.036,189.0533,188.9926,189.0533,7194.0
2017-03-08 14:05:00,217.93,217.93,217.71,217.73,15550.0,189.0533,189.0533,188.8625,188.8798,15550.0
2017-03-08 14:10:00,217.71,217.75,217.67,217.69,8184.0,188.8625,188.8972,188.8278,188.8451,8184.0
2017-03-08 14:15:00,217.68,217.7,217.56,217.57,15638.0,188.8364,188.8538,188.7323,188.741,15638.0
2017-03-08 14:20:00,217.56,217.56,217.42,217.49,18310.0,188.7323,188.7323,188.6109,188.6716,18310.0
2017-03-08 14:25:00,217.41,217.45,217.35,217.44,10808.0,188.6022,188.6369,188.5502,188.6282,10808.0
2017-03-08 14:30:00,217.44,217.52,217.35,217.45,21309.0,188.6282,188.6976,188.5502,188.6369,21309.0
2017-03-08 14:35:00,217.45,217.49,217.42,217.48,8378.0,188.6369,188.6716,188.6109,188.6629,8378.0
2017-03-08 14:40:00,217.53,217.56,217.46,217.5,6812.0,188.7063,188.7323,188.6456,188.6803,6812.0
2017-03-08 14:45:00,217.48,217.61,217.47,217.6,19458.0,188.6629,188.7757,188.6543,188.767,19458.0
2017-03-08 14:50:00,217.62,217.67,217.57,217.67,8972.0,188.7844,188.8278,188.741,188.8278,8972.0
2017-03-08 14:55:00,217.67,217.72,217.63,217.66,19356.0,188.8278,188.8711,188.7931,188.8191,19356.0
2017-03-08 15:00:00,217.66,217.73,217.65,217.71,13422.0,188.8191,188.8798,188.8104,188.8625,13422.0
2017-03-08 15:05:00,217.72,217.74,217.69,217.71,6375.0,188.8711,188.8885,188.8451,188.8625,6375.0
2017-03-08 15:10:00,217.71,217.73,217.6,217.63,15984.0,188.8625,188.8798,188.767,188.7931,15984.0
2017-03-08 15:15:00,217.61,217.65,217.59,217.6,8931.0,188.7757,188.8104,188.7584,188.767,8931.0
2017-03-08 15:20:00,217.61,217.68,217.61,217.65,7454.0,188.7757,188.8364,188.7757,188.8104,7454.0
2017-03-08 15:25:00,217.67,217.67,217.51,217.51,14692.0,188.8278,188.8278,188.689,188.689,14692.0
2017-03-08 15:30:00,217.52,217.52,217.15,217.24,80907.0,188.6976,188.6976,188.3767,188.4547,80907.0
2017-03-08 15:35:00,217.24,217.3,217.14,217.26,42271.0,188.4547,188.5068,188.368,188.4721,42271.0
2017-03-08 15:40:00,217.28,217.3,217.07,217.19,24649.0,188.4894,188.5068,188.3073,188.4114,24649.0
2017-03-08 15:45:00,217.18,217.3,217.18,217.27,36511.0,188.4027,188.5068,188.4027,188.4808,36511.0
2017-03-08 15:50:00,217.25,217.25,217.13,217.15,22177.0,188.4634,188.4634,188.3593,188.3767,22177.0
2017-03-08 15:55:00,217.16,217.3,217.16,217.25,101047.0,188.3853,188.5068,188.3853,188.4634,101047.0
2017-03-09 09:30:00,217.33,217.39,217.15,217.18,52081.0,188.5328,188.5849,188.3767,188.4027,52081.0
2017-03-09 09:35:00,217.19,217.38,217.18,217.38,7653.0,188.4114,188.5762,188.4027,188.5762,7653.0
2017-03-09 09:40:00,217.38,217.46,217.35,217.42,18607.0,188.5762,188.6456,188.5502,188.6109,18607.0
2017-03-09 09:45:00,217.47,217.64,217.44,217.6,9220.0,188.6543,188.8017,188.6282,188.767,9220.0
2017-03-09 09:50:00,217.57,217.67,217.53,217.63,15077.0,188.741,188.8278,188.7063,188.7931,15077.0
2017-03-09 09:55:00,217.61,217.63,217.47,217.54,6812.0,188.7757,188.7931,188.6543,188.715,6812.0
2017-03-09 10:00:00,217.51,217.72,217.5,217.71,7368.0,188.689,188.8711,188.6803,188.8625,7368.0
2017-03-09 10:05:00,217.68,217.79,217.66,217.76,155010.0,188.8364,188.9319,188.8191,188.9058,155010.0
2017-03-09 10:10:00,217.77,217.84,217.74,217.79,10875.0,188.9145,188.9752,188.8885,188.9319,10875.0
2017-03-09 10:15:00,217.79,217.83,217.66,217.7,7277.0,188.9319,188.9666,188.8191,188.8538,7277.0
2017-03-09 10:20:00,217.7,217.72,217.57,217.58,71859.0,188.8538,188.8711,188.741,188.7497,71859.0
2017-03-09 10:25:00,217.58,217.64,217.55,217.6,2874.0,188.7497,188.8017,188.7237,188.767,2874.0
2017-03-09 10:30:00,217.59,217.59,217.49,217.55,14356.0,188.7584,188.7584,188.6716,188.7237,14356.0
2017-03-09 10:35:00,217.59,217.65,217.39,217.39,29359.0,188.7584,188.8104,188.5849,188.5849,29359.0
2017-03-09 10:40:00,217.38,217.46,217.32,217.45,15683.0,188.5762,188.6456,188.5241,188.6369,15683.0
2017-03-09 10:45:00,217.44,217.49,217.37,217.48,12589.0,188.6282,188.6716,188.5675,188.6629,12589.0
2017-03-09 10:50:00,217.48,217.5,217.44,217.46,10490.0,188.6629,188.6803,188.6282,188.6456,10490.0
2017-03-09 10:55:00,217.48,217.6,217.48,217.52,12347.0,188.6629,188.767,188.6629,188.6976,12347.0
2017-03-09 11:00:00,217.55,217.56,217.49,217.52,15543.0,188.7237,188.7323,188.6716,188.6976,15543.0
2017-03-09 11:05:00,217.53,217.64,217.53,217.61,56094.0,188.7063,188.8017,188.7063,188.7757,56094.0
2017-03-09 11:10:00,217.62,217.66,217.57,217.63,14626.0,188.7844,188.8191,188.741,188.7931,14626.0
2017-03-09 11:15:00,217.59,217.59,217.5,217.59,4305.0,188.7584,188.7584,188.6803,188.7584,4305.0
2017-03-09 11:20:00,217.57,217.59,217.39,217.43,8278.0,188.741,188.7584,188.5849,188.6196,8278.0
2017-03-09 11:25:00,217.46,217.57,217.45,217.57,13978.0,188.6456,188.741,188.6369,188.741,13978.0
2017-03-09 11:30:00,217.6,217.6,217.54,217.54,8725.0,188.767,188.767,188.715,188.715,8725.0
2017-03-09 11:35:00,217.57,217.65,217.57,217.63,4112.0,188.741,188.8104,188.741,188.7931,4112.0
2017-03-09 11:40:00,217.6,217.65,217.59,217.63,7557.0,188.767,188.8104,188.7584,188.7931,7557.0
2017-03-09 11:45:00,217.64,217.66,217.63,217.65,4552.0,188.8017,188.8191,188.7931,188.8104,4552.0
2017-03-09 11:50:00,217.64,217.71,217.61,217.64,4366.0,188.8017,188.8625,188.7757,188.8017,4366.0
2017-03-09 11:55:00,217.63,217.65,217.47,217.52,24224.0,188.7931,188.8104,188.6543,188.6976,24224.0
2017-03-09 12:00:00,217.53,217.59,217.52,217.58,7249.0,188.7063,188.7584,188.6976,188.7497,7249.0
2017-03-09 12:05:00,217.61,217.62,217.49,217.53,11090.0,188.7757,188.7844,188.6716,188.7063,11090.0
2017-03-09 12:10:00,217.52,217.58,217.52,217.53,10070.0,188.6976,188.7497,188.6976,188.7063,10070.0
2017-03-09 12:15:00,217.53,217.53,217.48,217.48,7676.0,188.7063,188.7063,188.6629,188.6629,7676.0
2017-03-09 12:20:00,217.49,217.49,217.41,217.42,7334.0,188.6716,188.6716,188.6022,188.6109,7334.0
2017-03-09 12:25:00,217.43,217.45,217.4,217.43,21082.0,188.6196,188.6369,188.5935,188.6196,21082.0
2017-03-09 12:30:00,217.44,217.44,217.37,217.39,2368.0,188.6282,188.6282,188.5675,188.5849,2368.0
2017-03-09 12:35:00,217.39,217.45,217.38,217.41,14387.0,188.5849,188.6369,188.5762,188.6022,14387.0
2017-03-09 12:40:00,217.42,217.47,217.35,217.46,19622.0,188.6109,188.6543,188.5502,188.6456,19622.0
2017-03-09 12:45:00,217.44,217.48,217.42,217.47,18126.0,188.6282,188.6629,188.6109,188.6543,18126.0
2017-03-09 12:50:00,217.5,217.51,217.43,217.49,16698.0,188.6803,188.689,188.6196,188.6716,16698.0
2017-03-09 12:55:00,217.48,217.51,217.47,217.51,5046.0,188.6629,188.689,188.6543,188.689,5046.0
2017-03-09 13:00:00,217.51,217.57,217.5,217.56,6096.0,188.689,188.741,188.6803,188.7323,6096.0
2017-03-09 13:05:00,217.55,217.56,217.51,217.56,6460.0,188.7237,188.7323,188.689,188.7323,6460.0
2017-03-09 13:10:00,217.58,217.59,217.53,217.56,6176.0,188.7497,188.7584,188.7063,188.7323,6176.0
2017-03-09 13:15:00,217.55,217.56,217.52,217.52,22061.0,188.7237,188.7323,188.6976,188.6976,22061.0
2017-03-09 13:20:00,217.54,217.58,217.49,217.5,5020.0,188.715,188.7497,188.6716,188.6803,5020.0
2017-03-09 13:25:00,217.49,217.49,217.37,217.37,6267.0,188.6716,188.6716,188.5675,188.5675,6267.0
2017-03-09 13:30:00,217.36,217.36,217.14,217.2,33499.0,188.5588,188.5588,188.368,188.42,33499.0
2017-03-09 13:35:00,217.19,217.23,217.16,217.2,7603.0,188.4114,188.4461,188.3853,188.42,7603.0
2017-03-09 13:40:00,217.23,217.3,217.2,217.27,6900.0,188.4461,188.5068,188.42,188.4808,6900.0
2017-03-09 13:45:00,217.22,217.22,217.16,217.18,2328.0,188.4374,188.4374,188.3853,188.4027,2328.0
2017-03-09 13:50:00,217.18,217.25,217.18,217.23,9882.0,188.4027,188.4634,188.4027,188.4461,9882.0
2017-03-09 13:55:00,217.23,217.25,217.1,217.11,10641.0,188.4461,188.4634,188.3333,188.342,10641.0
2017-03-09 14:00:00,217.15,217.16,216.81,216.81,40757.0,188.3767,188.3853,188.0817,188.0817,40757.0
2017-03-09 14:05:00,216.77,216.92,216.77,216.87,16233.0,188.047,188.1771,188.047,188.1338,16233.0
2017-03-09 14:10:00,216.86,216.87,216.7,216.72,24221.0,188.1251,188.1338,187.9863,188.0036,24221.0
2017-03-09 14:15:00,216.7,216.7,216.46,216.66,21668.0,187.9863,187.9863,187.7781,187.9516,21668.0
2017-03-09 14:20:00,216.66,216.78,216.66,216.73,11170.0,187.9516,188.0557,187.9516,188.0123,11170.0
2017-03-09 14:25:00,216.75,216.88,216.74,216.8,20213.0,188.0297,188.1424,188.021,188.073,20213.0
2017-03-09 14:30:00,216.78,216.81,216.75,216.75,4732.0,188.0557,188.0817,188.0297,188.0297,4732.0
2017-03-09 14:35:00,216.74,216.8,216.71,216.76,6405.0,188.021,188.073,187.995,188.0383,6405.0
2017-03-09 14:40:00,216.73,216.82,216.64,216.8,8835.0,188.0123,188.0904,187.9342,188.073,8835.0
2017-03-09 14:45:00,216.82,216.9,216.78,216.84,23382.0,188.0904,188.1598,188.0557,188.1077,23382.0
2017-03-09 14:50:00,216.84,216.95,216.83,216.89,25982.0,188.1077,188.2032,188.0991,188.1511,25982.0
2017-03-09 14:55:00,216.9,217.0,216.85,216.96,11218.0,188.1598,188.2465,188.1164,188.2118,11218.0
2017-03-09 15:00:00,216.97,217.11,216.97,217.04,12824.0,188.2205,188.342,188.2205,188.2812,12824.0
2017-03-09 15:05:00,217.03,217.2,217.03,217.2,17061.0,188.2726,188.42,188.2726,188.42,17061.0
2017-03-09 15:10:00,217.2,217.26,217.16,217.22,34367.0,188.42,188.4721,188.3853,188.4374,34367.0
2017-03-09 15:15:00,217.21,217.34,217.21,217.32,11634.0,188.4287,188.5415,188.4287,188.5241,11634.0
2017-03-09 15:20:00,217.34,217.34,217.19,217.19,12366.0,188.5415,188.5415,188.4114,188.4114,12366.0
2017-03-09 15:25:00,217.24,217.35,217.23,217.34,17445.0,188.4547,188.5502,188.4461,188.5415,17445.0
2017-03-09 15:30:00,217.35,217.56,217.34,217.51,17787.0,188.5502,188.7323,188.5415,188.689,17787.0
2017-03-09 15:35:00,217.51,217.56,217.4,217.4,14301.0,188.689,188.7323,188.5935,188.5935,14301.0
2017-03-09 15:40:00,217.42,217.49,217.39,217.49,12627.0,188.6109,188.6716,188.5849,188.6716,12627.0
2017-03-09 15:45:00,217.48,217.57,217.48,217.5,20252.0,188.6629,188.741,188.6629,188.6803,20252.0
2017-03-09 15:50:00,217.49,217.49,217.41,217.43,41630.0,188.6716,188.6716,188.6022,188.6196,41630.0
2017-03-09 15:55:00,217.43,217.47,217.38,217.46,95021.0,188.6196,188.6543,188.5762,188.6456,95021.0
2017-03-10 09:30:00,218.55,218.56,218.34,218.34,91314.0,189.5912,189.5998,189.409,189.409,91314.0
2017-03-10 09:35:00,218.3,218.36,218.2,218.31,40322.0,189.3743,189.4263,189.2875,189.383,40322.0
2017-03-10 09:40:00,218.25,218.26,218.08,218.08,29004.0,189.3309,189.3396,189.1834,189.1834,29004.0
2017-03-10 09:45:00,218.04,218.23,218.02,218.18,33465.0,189.1487,189.3136,189.1314,189.2702,33465.0
2017-03-10 09:50:00,218.16,218.46,218.16,218.43,30127.0,189.2528,189.5131,189.2528,189.4871,30127.0
2017-03-10 09:55:00,218.41,218.52,218.37,218.5,35525.0,189.4697,189.5651,189.435,189.5478,35525.0
2017-03-10 10:00:00,218.49,218.56,218.41,218.46,114797.0,189.5391,189.5998,189.4697,189.5131,114797.0
2017-03-10 10:05:00,218.45,218.45,218.35,218.44,24025.0,189.5044,189.5044,189.4177,189.4957,24025.0
2017-03-10 10:10:00,218.46,218.48,218.26,218.37,34787.0,189.5131,189.5304,189.3396,189.435,34787.0
2017-03-10 10:15:00,218.37,218.5,218.37,218.46,15601.0,189.435,189.5478,189.435,189.5131,15601.0
2017-03-10 10:20:00,218.49,218.49,218.3,218.3,9845.0,189.5391,189.5391,189.3743,189.3743,9845.0
2017-03-10 10:25:00,218.31,218.37,218.22,218.22,13667.0,189.383,189.435,189.3049,189.3049,13667.0
2017-03-10 10:30:00,218.21,218.24,218.09,218.1,17891.0,189.2962,189.3222,189.1921,189.2008,17891.0
2017-03-10 10:35:00,218.09,218.13,218.0,218.0,13115.0,189.1921,189.2268,189.114,189.114,13115.0
2017-03-10 10:40:00,217.99,218.0,217.8,217.99,65815.0,189.1054,189.114,188.9405,189.1054,65815.0
2017-03-10 10:45:00,217.98,218.04,217.89,217.9,11388.0,189.0967,189.1487,189.0186,189.0273,11388.0
2017-03-10 10:50:00,217.94,218.04,217.94,217.99,9774.0,189.062,189.1487,189.062,189.1054,9774.0
2017-03-10 10:55:00,218.0,218.0,217.85,217.85,12508.0,189.114,189.114,188.9839,188.9839,12508.0
2017-03-10 11:00:00,217.8,217.95,217.67,217.69,32815.0,188.9405,189.0707,188.8278,188.8451,32815.0
2017-03-10 11:05:00,217.66,217.82,217.6,217.82,13411.0,188.8191,188.9579,188.767,188.9579,13411.0
2017-03-10 11:10:00,217.83,217.84,217.63,217.71,20551.0,188.9666,188.9752,188.7931,188.8625,20551.0
2017-03-10 11:15:00,217.76,217.87,217.75,217.82,15867.0,188.9058,189.0013,188.8972,188.9579,15867.0
2017-03-10 11:20:00,217.83,217.95,217.8,217.95,9371.0,188.9666,189.0707,188.9405,189.0707,9371.0
2017-03-10 11:25:00,217.95,218.08,217.95,218.01,24309.0,189.0707,189.1834,189.0707,189.1227,24309.0
2017-03-10 11:30:00,218.03,218.08,217.93,217.94,3419.0,189.1401,189.1834,189.0533,189.062,3419.0
2017-03-10 11:35:00,217.95,218.01,217.89,217.97,12973.0,189.0707,189.1227,189.0186,189.088,12973.0
2017-03-10 11:40:00,217.94,217.96,217.87,217.87,3026.0,189.062,189.0793,189.0013,189.0013,3026.0
2017-03-10 11:45:00,217.89,217.95,217.8,217.95,10986.0,189.0186,189.0707,188.9405,189.0707,10986.0
2017-03-10 11:50:00,217.88,217.97,217.87,217.97,16025.0,189.0099,189.088,189.0013,189.088,16025.0
2017-03-10 11:55:00,217.95,218.03,217.92,217.92,3336.0,189.0707,189.1401,189.0446,189.0446,3336.0
2017-03-10 12:00:00,217.92,217.92,217.82,217.82,19134.0,189.0446,189.0446,188.9579,188.9579,19134.0
2017-03-10 12:05:00,217.84,217.93,217.82,217.93,11225.0,188.9752,189.0533,188.9579,189.0533,11225.0
2017-03-10 12:10:00,217.91,217.96,217.88,217.95,11620.0,189.036,189.0793,189.0099,189.0707,11620.0
2017-03-10 12:15:00,217.92,218.02,217.92,217.96,8580.0,189.0446,189.1314,189.0446,189.0793,8580.0
2017-03-10 12:20:00,217.93,218.03,217.93,218.02,14803.0,189.0533,189.1401,189.0533,189.1314,14803.0
2017-03-10 12:25:00,218.02,218.03,217.97,218.01,16943.0,189.1314,189.1401,189.088,189.1227,16943.0
2017-03-10 12:30:00,217.97,217.98,217.88,217.88,11575.0,189.088,189.0967,189.0099,189.0099,11575.0
2017-03-10 12:35:00,217.87,217.87,217.81,217.83,21307.0,189.0013,189.0013,188.9492,188.9666,21307.0
2017-03-10 12:40:00,217.83,217.83,217.73,217.8,10089.0,188.9666,188.9666,188.8798,188.9405,10089.0
2017-03-10 12:45:00,217.82,217.83,217.78,217.78,5953.0,188.9579,188.9666,188.9232,188.9232,5953.0
2017-03-10 12:50:00,217.79,217.8,217.48,217.57,13179.0,188.9319,188.9405,188.6629,188.741,13179.0
2017-03-10 12:55:00,217.55,217.62,217.45,217.62,11000.0,188.7237,188.7844,188.6369,188.7844,11000.0
2017-03-10 13:00:00,217.65,217.65,217.54,217.54,4066.0,188.8104,188.8104,188.715,188.715,4066.0
2017-03-10 13:05:00,217.55,217.55,217.26,217.35,40845.0,188.7237,188.7237,188.4721,188.5502,40845.0
2017-03-10 13:10:00,217.46,217.47,217.35,217.45,12538.0,188.6456,188.6543,188.5502,188.6369,12538.0
2017-03-10 13:15:00,217.45,217.55,217.45,217.48,87413.0,188.6369,188.7237,188.6369,188.6629,87413.0
2017-03-10 13:20:00,217.51,217.54,217.48,217.51,5729.0,188.689,188.715,188.6629,188.689,5729.0
2017-03-10 13:25:00,217.53,217.56,217.5,217.52,7321.0,188.7063,188.7323,188.6803,188.6976,7321.0
2017-03-10 13:30:00,217.57,217.57,217.39,217.4,8573.0,188.741,188.741,188.5849,188.5935,8573.0
2017-03-10 13:35:00,217.4,217.5,217.4,217.49,11007.0,188.5935,188.6803,188.5935,188.6716,11007.0
2017-03-10 13:40:00,217.49,217.54,217.49,217.51,3540.0,188.6716,188.715,188.6716,188.689,3540.0
2017-03-10 13:45:00,217.53,217.68,217.53,217.66,9323.0,188.7063,188.8364,188.7063,188.8191,9323.0
2017-03-10 13:50:00,217.64,217.74,217.62,217.74,9530.0,188.8017,188.8885,188.7844,188.8885,9530.0
2017-03-10 13:55:00,217.72,217.72,217.67,217.72,2731.0,188.8711,188.8711,188.8278,188.8711,2731.0
2017-03-10 14:00:00,217.74,217.77,217.63,217.71,3487.0,188.8885,188.9145,188.7931,188.8625,3487.0
2017-03-10 14:05:00,217.72,217.72,217.63,217.66,3904.0,188.8711,188.8711,188.7931,188.8191,3904.0
2017-03-10 14:10:00,217.68,217.81,217.67,217.81,3534.0,188.8364,188.9492,188.8278,188.9492,3534.0
2017-03-10 14:15:00,217.78,217.9,217.78,217.84,8269.0,188.9232,189.0273,188.9232,188.9752,8269.0
2017-03-10 14:20:00,217.87,217.92,217.85,217.87,5170.0,189.0013,189.0446,188.9839,189.0013,5170.0
2017-03-10 14:25:00,217.88,217.93,217.85,217.91,13194.0,189.0099,189.0533,188.9839,189.036,13194.0
2017-03-10 14:30:00,217.88,217.9,217.78,217.82,5232.0,189.0099,189.0273,188.9232,188.9579,5232.0
2017-03-10 14:35:00,217.83,217.97,217.82,217.94,8349.0,188.9666,189.088,188.9579,189.062,8349.0
2017-03-10 14:40:00,217.94,217.96,217.91,217.95,2584.0,189.062,189.0793,189.036,189.0707,2584.0
2017-03-10 14:45:00,217.94,217.95,217.88,217.89,3726.0,189.062,189.0707,189.0099,189.0186,3726.0
2017-03-10 14:50:00,217.93,217.95,217.82,217.82,4298.0,189.0533,189.0707,188.9579,188.9579,4298.0
2017-03-10 14:55:00,217.82,217.9,217.82,217.9,3742.0,188.9579,189.0273,188.9579,189.0273,3742.0
2017-03-10 15:00:00,217.91,218.0,217.9,217.96,10833.0,189.036,189.114,189.0273,189.0793,10833.0
2017-03-10 15:05:00,217.98,217.98,217.89,217.92,9310.0,189.0967,189.0967,189.0186,189.0446,9310.0
2017-03-10 15:10:00,217.91,217.98,217.9,217.98,4640.0,189.036,189.0967,189.0273,189.0967,4640.0
2017-03-10 15:15:00,218.0,218.0,217.94,218.0,7747.0,189.114,189.114,189.062,189.114,7747.0
2017-03-10 15:20:00,218.01,218.02,217.99,218.02,22414.0,189.1227,189.1314,189.1054,189.1314,22414.0
2017-03-10 15:25:00,218.02,218.16,218.01,218.14,5227.0,189.1314,189.2528,189.1227,189.2355,5227.0
2017-03-10 15:30:00,218.13,218.15,218.1,218.13,6643.0,189.2268,189.2442,189.2008,189.2268,6643.0
2017-03-10 15:35:00,218.12,218.19,218.06,218.06,6243.0,189.2181,189.2789,189.1661,189.1661,6243.0
2017-03-10 15:40:00,218.03,218.07,218.0,218.06,11029.0,189.1401,189.1748,189.114,189.1661,11029.0
2017-03-10 15:45:00,218.05,218.13,218.0,218.13,16497.0,189.1574,189.2268,189.114,189.2268,16497.0
2017-03-10 15:50:00,218.13,218.23,218.12,218.22,25778.0,189.2268,189.3136,189.2181,189.3049,25778.0
2017-03-10 15:55:00,218.23,218.23,218.01,218.2,169078.0,189.3136,189.3136,189.1227,189.2875,169078.0
2017-03-13 09:30:00,218.18,218.39,218.16,218.35,66565.0,189.2702,189.4524,189.2528,189.4177,66565.0
2017-03-13 09:35:00,218.36,218.36,218.2,218.23,12262.0,189.4263,189.4263,189.2875,189.3136,12262.0
2017-03-13 09:40:00,218.21,218.23,218.09,218.14,14392.0,189.2962,189.3136,189.1921,189.2355,14392.0
2017-03-13 09:45:00,218.16,218.27,218.12,218.19,7287.0,189.2528,189.3483,189.2181,189.2789,7287.0
2017-03-13 09:50:00,218.19,218.19,218.09,218.19,269208.0,189.2789,189.2789,189.1921,189.2789,269208.0
2017-03-13 09:55:00,218.18,218.2,218.03,218.03,9891.0,189.2702,189.2875,189.1401,189.1401,9891.0
2017-03-13 10:00:00,218.04,218.14,218.0,218.07,20527.0,189.1487,189.2355,189.114,189.1748,20527.0
2017-03-13 10:05:00,218.05,218.07,217.98,217.98,8097.0,189.1574,189.1748,189.0967,189.0967,8097.0
2017-03-13 10:10:00,217.99,218.21,217.99,218.16,22349.0,189.1054,189.2962,189.1054,189.2528,22349.0
2017-03-13 10:15:00,218.18,218.23,218.12,218.12,6808.0,189.2702,189.3136,189.2181,189.2181,6808.0
2017-03-13 10:20:00,218.11,218.15,218.0,218.05,6750.0,189.2095,189.2442,189.114,189.1574,6750.0
2017-03-13 10:25:00,218.01,218.13,218.01,218.13,7335.0,189.1227,189.2268,189.1227,189.2268,7335.0
2017-03-13 10:30:00,218.13,218.19,218.1,218.13,5822.0,189.2268,189.2789,189.2008,189.2268,5822.0
2017-03-13 10:35:00,218.12,218.14,218.1,218.14,6167.0,189.2181,189.2355,189.2008,189.2355,6167.0
2017-03-13 10:40:00,218.08,218.16,218.03,218.09,6708.0,189.1834,189.2528,189.1401,189.1921,6708.0
2017-03-13 10:45:00,218.04,218.04,217.98,218.03,5876.0,189.1487,189.1487,189.0967,189.1401,5876.0
2017-03-13 10:50:00,218.01,218.05,218.0,218.02,5609.0,189.1227,189.1574,189.114,189.1314,5609.0
2017-03-13 10:55:00,218.03,218.09,218.03,218.09,2729.0,189.1401,189.1921,189.1401,189.1921,2729.0
2017-03-13 11:00:00,218.07,218.08,217.98,217.99,10423.0,189.1748,189.1834,189.0967,189.1054,10423.0
2017-03-13 11:05:00,218.03,218.07,218.0,218.06,4118.0,189.1401,189.1748,189.114,189.1661,4118.0
2017-03-13 11:10:00,218.04,218.08,218.01,218.02,3263.0,189.1487,189.1834,189.1227,189.1314,3263.0
2017-03-13 11:15:00,218.0,218.02,217.91,217.95,6208.0,189.114,189.1314,189.036,189.0707,6208.0
2017-03-13 11:20:00,217.94,217.96,217.91,217.92,5351.0,189.062,189.0793,189.036,189.0446,5351.0
2017-03-13 11:25:00,217.9,217.91,217.86,217.9,3169.0,189.0273,189.036,188.9926,189.0273,3169.0
2017-03-13 11:30:00,217.92,217.96,217.86,217.92,35437.0,189.0446,189.0793,188.9926,189.0446,35437.0
2017-03-13 11:35:00,217.92,218.01,217.92,218.01,11342.0,189.0446,189.1227,189.0446,189.1227,11342.0
2017-03-13 11:40:00,217.97,218.06,217.97,218.04,3032.0,189.088,189.1661,189.088,189.1487,3032.0
2017-03-13 11:45:00,218.03,218.07,218.01,218.03,5490.0,189.1401,189.1748,189.1227,189.1401,5490.0
2017-03-13 11:50:00,218.01,218.12,218.01,218.12,5653.0,189.1227,189.2181,189.1227,189.2181,5653.0
2017-03-13 11:55:00,218.11,218.2,218.11,218.2,4487.0,189.2095,189.2875,189.2095,189.2875,4487.0
2017-03-13 12:00:00,218.2,218.24,218.19,218.2,58445.0,189.2875,189.3222,189.2789,189.2875,58445.0
2017-03-13 12:05:00,218.2,218.22,218.12,218.12,4220.0,189.2875,189.3049,189.2181,189.2181,4220.0
2017-03-13 12:10:00,218.12,218.13,218.09,218.1,4530.0,189.2181,189.2268,189.1921,189.2008,4530.0
2017-03-13 12:15:00,218.1,218.1,217.99,217.99,8392.0,189.2008,189.2008,189.1054,189.1054,8392.0
2017-03-13 12:20:00,218.01,218.04,217.94,217.94,12733.0,189.1227,189.1487,189.062,189.062,12733.0
2017-03-13 12:25:00,217.98,218.04,217.98,218.0,22033.0,189.0967,189.1487,189.0967,189.114,22033.0
2017-03-13 12:30:00,218.0,218.05,217.99,218.0,24612.0,189.114,189.1574,189.1054,189.114,24612.0
2017-03-13 12:35:00,218.02,218.02,217.97,218.0,19385.0,189.1314,189.1314,189.088,189.114,19385.0
2017-03-13 12:40:00,218.0,218.11,217.99,218.1,25671.0,189.114,189.2095,189.1054,189.2008,25671.0
2017-03-13 12:45:00,218.1,218.14,218.06,218.1,33126.0,189.2008,189.2355,189.1661,189.2008,33126.0
2017-03-13 12:50:00,218.12,218.13,218.08,218.1,16167.0,189.2181,189.2268,189.1834,189.2008,16167.0
2017-03-13 12:55:00,218.11,218.13,218.08,218.08,5600.0,189.2095,189.2268,189.1834,189.1834,5600.0
2017-03-13 13:00:00,218.08,218.14,218.08,218.14,30016.0,189.1834,189.2355,189.1834,189.2355,30016.0
2017-03-13 13:05:00,218.11,218.13,218.09,218.1,9095.0,189.2095,189.2268,189.1921,189.2008,9095.0
2017-03-13 13:10:00,218.12,218.12,218.02,218.07,6918.0,189.2181,189.2181,189.1314,189.1748,6918.0
2017-03-13 13:15:00,218.07,218.09,218.0,218.02,4318.0,189.1748,189.1921,189.114,189.1314,4318.0
2017-03-13 13:20:00,218.01,218.05,218.0,218.04,5922.0,189.1227,189.1574,189.114,189.1487,5922.0
2017-03-13 13:25:00,218.04,218.06,218.01,218.03,9707.0,189.1487,189.1661,189.1227,189.1401,9707.0
2017-03-13 13:30:00,218.02,218.02,217.92,217.99,3548.0,189.1314,189.1314,189.0446,189.1054,3548.0
2017-03-13 13:35:00,218.0,218.01,217.95,217.99,11649.0,189.114,189.1227,189.0707,189.1054,11649.0
2017-03-13 13:40:00,218.0,218.04,217.98,218.02,4461.0,189.114,189.1487,189.0967,189.1314,4461.0
2017-03-13 13:45:00,218.03,218.05,218.0,218.01,7719.0,189.1401,189.1574,189.114,189.1227,7719.0
2017-03-13 13:50:00,218.02,218.06,218.02,218.05,3198.0,189.1314,189.1661,189.1314,189.1574,3198.0
2017-03-13 13:55:00,218.05,218.06,218.04,218.06,6094.0,189.1574,189.1661,189.1487,189.1661,6094.0
2017-03-13 14:00:00,218.05,218.06,218.03,218.03,2261.0,189.1574,189.1661,189.1401,189.1401,2261.0
2017-03-13 14:05:00,218.05,218.06,217.99,218.02,8251.0,189.1574,189.1661,189.1054,189.1314,8251.0
2017-03-13 14:10:00,218.01,218.07,217.99,218.07,12419.0,189.1227,189.1748,189.1054,189.1748,12419.0
2017-03-13 14:15:00,218.08,218.08,218.03,218.03,3754.0,189.1834,189.1834,189.1401,189.1401,3754.0
2017-03-13 14:20:00,218.06,218.07,218.01,218.07,8562.0,189.1661,189.1748,189.1227,189.1748,8562.0
2017-03-13 14:25:00,218.06,218.17,218.05,218.13,3319.0,189.1661,189.2615,189.1574,189.2268,3319.0
2017-03-13 14:30:00,218.11,218.18,218.11,218.18,9511.0,189.2095,189.2702,189.2095,189.2702,9511.0
2017-03-13 14:35:00,218.2,218.21,218.17,218.19,5397.0,189.2875,189.2962,189.2615,189.2789,5397.0
2017-03-13 14:40:00,218.17,218.17,218.13,218.17,7820.0,189.2615,189.2615,189.2268,189.2615,7820.0
2017-03-13 14:45:00,218.15,218.15,218.08,218.13,2694.0,189.2442,189.2442,189.1834,189.2268,2694.0
2017-03-13 14:50:00,218.14,218.17,218.12,218.17,5593.0,189.2355,189.2615,189.2181,189.2615,5593.0
2017-03-13 14:55:00,218.18,218.22,218.18,218.22,6330.0,189.2702,189.3049,189.2702,189.3049,6330.0
2017-03-13 15:00:00,218.22,218.23,218.18,218.2,7187.0,189.3049,189.3136,189.2702,189.2875,7187.0
2017-03-13 15:05:00,218.21,218.27,218.15,218.25,6174.0,189.2962,189.3483,189.2442,189.3309,6174.0
2017-03-13 15:10:00,218.26,218.29,218.23,218.27,3963.0,189.3396,189.3656,189.3136,189.3483,3963.0
2017-03-13 15:15:00,218.28,218.29,218.17,218.17,15018.0,189.3569,189.3656,189.2615,189.2615,15018.0
2017-03-13 15:20:00,218.19,218.19,218.15,218.19,7058.0,189.2789,189.2789,189.2442,189.2789,7058.0
2017-03-13 15:25:00,218.18,218.23,218.16,218.19,9698.0,189.2702,189.3136,189.2528,189.2789,9698.0
2017-03-13 15:30:00,218.18,218.22,218.17,218.2,11808.0,189.2702,189.3049,189.2615,189.2875,11808.0
2017-03-13 15:35:00,218.21,218.23,218.18,218.18,55482.0,189.2962,189.3136,189.2702,189.2702,55482.0
2017-03-13 15:40:00,218.19,218.28,218.17,218.28,59529.0,189.2789,189.3569,189.2615,189.3569,59529.0
2017-03-13 15:45:00,218.29,218.36,218.29,218.33,12045.0,189.3656,189.4263,189.3656,189.4003,12045.0
2017-03-13 15:50:00,218.32,218.32,218.23,218.28,14655.0,189.3916,189.3916,189.3136,189.3569,14655.0
2017-03-13 15:55:00,218.28,218.41,218.26,218.31,38770.0,189.3569,189.4697,189.3396,189.383,38770.0
2017-03-14 09:30:00,217.77,217.78,217.53,217.68,40442.0,188.9145,188.9232,188.7063,188.8364,40442.0
2017-03-14 09:35:00,217.67,217.78,217.6,217.73,15141.0,188.8278,188.9232,188.767,188.8798,15141.0
2017-03-14 09:40:00,217.76,217.81,217.72,217.78,7397.0,188.9058,188.9492,188.8711,188.9232,7397.0
2017-03-14 09:45:00,217.76,217.76,217.61,217.61,4598.0,188.9058,188.9058,188.7757,188.7757,4598.0
2017-03-14 09:50:00,217.65,217.65,217.37,217.46,27553.0,188.8104,188.8104,188.5675,188.6456,27553.0
2017-03-14 09:55:00,217.45,217.47,217.33,217.45,19970.0,188.6369,188.6543,188.5328,188.6369,19970.0
2017-03-14 10:00:00,217.46,217.46,217.27,217.43,16521.0,188.6456,188.6456,188.4808,188.6196,16521.0
2017-03-14 10:05:00,217.36,217.45,217.3,217.32,16817.0,188.5588,188.6369,188.5068,188.5241,16817.0
2017-03-14 10:10:00,217.32,217.39,217.3,217.37,10723.0,188.5241,188.5849,188.5068,188.5675,10723.0
2017-03-14 10:15:00,217.36,217.4,217.04,217.04,21681.0,188.5588,188.5935,188.2812,188.2812,21681.0
2017-03-14 10:20:00,217.01,217.12,217.0,217.11,24818.0,188.2552,188.3506,188.2465,188.342,24818.0
2017-03-14 10:25:00,217.1,217.11,217.04,217.05,19837.0,188.3333,188.342,188.2812,188.2899,19837.0
2017-03-14 10:30:00,217.02,217.11,216.93,217.1,10654.0,188.2639,188.342,188.1858,188.3333,10654.0
2017-03-14 10:35:00,217.12,217.16,217.09,217.12,26890.0,188.3506,188.3853,188.3246,188.3506,26890.0
2017-03-14 10:40:00,217.07,217.07,216.95,216.97,28084.0,188.3073,188.3073,188.2032,188.2205,28084.0
2017-03-14 10:45:00,216.94,217.0,216.89,216.96,12758.0,188.1945,188.2465,188.1511,188.2118,12758.0
2017-03-14 10:50:00,216.96,217.17,216.96,217.09,19919.0,188.2118,188.394,188.2118,188.3246,19919.0
2017-03-14 10:55:00,217.09,217.24,217.09,217.24,13705.0,188.3246,188.4547,188.3246,188.4547,13705.0
2017-03-14 11:00:00,217.24,217.28,217.17,217.22,18032.0,188.4547,188.4894,188.394,188.4374,18032.0
2017-03-14 11:05:00,217.22,217.23,217.14,217.17,12036.0,188.4374,188.4461,188.368,188.394,12036.0
2017-03-14 11:10:00,217.16,217.16,217.02,217.11,12946.0,188.3853,188.3853,188.2639,188.342,12946.0
2017-03-14 11:15:00,217.17,217.52,217.17,217.45,21710.0,188.394,188.6976,188.394,188.6369,21710.0
2017-03-14 11:20:00,217.43,217.47,217.31,217.34,10900.0,188.6196,188.6543,188.5155,188.5415,10900.0
2017-03-14 11:25:00,217.38,217.56,217.38,217.5,48552.0,188.5762,188.7323,188.5762,188.6803,48552.0
2017-03-14 11:30:00,217.49,217.55,217.41,217.44,13674.0,188.6716,188.7237,188.6022,188.6282,13674.0
2017-03-14 11:35:00,217.47,217.52,217.44,217.45,8083.0,188.6543,188.6976,188.6282,188.6369,8083.0
2017-03-14 11:40:00,217.52,217.56,217.44,217.45,5600.0,188.6976,188.7323,188.6282,188.6369,5600.0
2017-03-14 11:45:00,217.43,217.53,217.38,217.53,6546.0,188.6196,188.7063,188.5762,188.7063,6546.0
2017-03-14 11:50:00,217.54,217.62,217.52,217.57,16707.0,188.715,188.7844,188.6976,188.741,16707.0
2017-03-14 11:55:00,217.56,217.6,217.51,217.58,5807.0,188.7323,188.767,188.689,188.7497,5807.0
2017-03-14 12:00:00,217.58,217.62,217.48,217.51,14849.0,188.7497,188.7844,188.6629,188.689,14849.0
2017-03-14 12:05:00,217.51,217.51,217.22,217.22,16955.0,188.689,188.689,188.4374,188.4374,16955.0
2017-03-14 12:10:00,217.23,217.23,217.1,217.13,13207.0,188.4461,188.4461,188.3333,188.3593,13207.0
2017-03-14 12:15:00,217.14,217.19,217.08,217.11,13615.0,188.368,188.4114,188.3159,188.342,13615.0
2017-03-14 12:20:00,217.14,217.19,217.12,217.16,7187.0,188.368,188.4114,188.3506,188.3853,7187.0
2017-03-14 12:25:00,217.21,217.25,217.2,217.23,12945.0,188.4287,188.4634,188.42,188.4461,12945.0
2017-03-14 12:30:00,217.23,217.28,217.22,217.25,8025.0,188.4461,188.4894,188.4374,188.4634,8025.0
2017-03-14 12:35:00,217.24,217.27,217.13,217.18,21450.0,188.4547,188.4808,188.3593,188.4027,21450.0
2017-03-14 12:40:00,217.18,217.25,217.15,217.25,9182.0,188.4027,188.4634,188.3767,188.4634,9182.0
2017-03-14 12:45:00,217.26,217.27,217.2,217.23,2725.0,188.4721,188.4808,188.42,188.4461,2725.0
2017-03-14 12:50:00,217.21,217.21,217.1,217.18,9428.0,188.4287,188.4287,188.3333,188.4027,9428.0
2017-03-14 12:55:00,217.17,217.23,217.16,217.16,3571.0,188.394,188.4461,188.3853,188.3853,3571.0
2017-03-14 13:00:00,217.21,217.26,217.19,217.22,5005.0,188.4287,188.4721,188.4114,188.4374,5005.0
2017-03-14 13:05:00,217.25,217.25,217.19,217.21,3366.0,188.4634,188.4634,188.4114,188.4287,3366.0
2017-03-14 13:10:00,217.2,217.44,217.17,217.42,8630.0,188.42,188.6282,188.394,188.6109,8630.0
2017-03-14 13:15:00,217.43,217.46,217.35,217.36,12313.0,188.6196,188.6456,188.5502,188.5588,12313.0
2017-03-14 13:20:00,217.37,217.37,217.32,217.35,5777.0,188.5675,188.5675,188.5241,188.5502,5777.0
2017-03-14 13:25:00,217.4,217.5,217.37,217.45,9860.0,188.5935,188.6803,188.5675,188.6369,9860.0
2017-03-14 13:30:00,217.45,217.5,217.41,217.41,3815.0,188.6369,188.6803,188.6022,188.6022,3815.0
2017-03-14 13:35:00,217.43,217.46,217.41,217.45,4186.0,188.6196,188.6456,188.6022,188.6369,4186.0
2017-03-14 13:40:00,217.44,217.45,217.33,217.36,2185.0,188.6282,188.6369,188.5328,188.5588,2185.0
2017-03-14 13:45:00,217.36,217.42,217.36,217.4,4445.0,188.5588,188.6109,188.5588,188.5935,4445.0
2017-03-14 13:50:00,217.42,217.42,217.3,217.32,4486.0,188.6109,188.6109,188.5068,188.5241,4486.0
2017-03-14 13:55:00,217.33,217.4,217.33,217.33,12016.0,188.5328,188.5935,188.5328,188.5328,12016.0
2017-03-14 14:00:00,217.33,217.41,217.33,217.38,4118.0,188.5328,188.6022,188.5328,188.5762,4118.0
2017-03-14 14:05:00,217.38,217.43,217.38,217.41,4410.0,188.5762,188.6196,188.5762,188.6022,4410.0
2017-03-14 14:10:00,217.41,217.42,217.34,217.36,8173.0,188.6022,188.6109,188.5415,188.5588,8173.0
2017-03-14 14:15:00,217.35,217.43,217.26,217.33,38388.0,188.5502,188.6196,188.4721,188.5328,38388.0
2017-03-14 14:20:00,217.33,217.37,217.32,217.34,3645.0,188.5328,188.5675,188.5241,188.5415,3645.0
2017-03-14 14:25:00,217.35,217.43,217.34,217.38,18103.0,188.5502,188.6196,188.5415,188.5762,18103.0
2017-03-14 14:30:00,217.39,217.52,217.39,217.52,15219.0,188.5849,188.6976,188.5849,188.6976,15219.0
2017-03-14 14:35:00,217.51,217.55,217.45,217.51,85507.0,188.689,188.7237,188.6369,188.689,85507.0
2017-03-14 14:40:00,217.5,217.53,217.47,217.49,132427.0,188.6803,188.7063,188.6543,188.6716,132427.0
2017-03-14 14:45:00,217.46,217.5,217.4,217.4,15445.0,188.6456,188.6803,188.5935,188.5935,15445.0
2017-03-14 14:50:00,217.39,217.39,217.31,217.39,24661.0,188.5849,188.5849,188.5155,188.5849,24661.0
2017-03-14 14:55:00,217.37,217.39,217.34,217.39,8458.0,188.5675,188.5849,188.5415,188.5849,8458.0
2017-03-14 15:00:00,217.36,217.51,217.36,217.5,25397.0,188.5588,188.689,188.5588,188.6803,25397.0
2017-03-14 15:05:00,217.5,217.52,217.48,217.49,3266.0,188.6803,188.6976,188.6629,188.6716,3266.0
2017-03-14 15:10:00,217.53,217.53,217.51,217.52,7165.0,188.7063,188.7063,188.689,188.6976,7165.0
2017-03-14 15:15:00,217.53,217.55,217.5,217.55,11683.0,188.7063,188.7237,188.6803,188.7237,11683.0
2017-03-14 15:20:00,217.55,217.57,217.53,217.56,3635.0,188.7237,188.741,188.7063,188.7323,3635.0
2017-03-14 15:25:00,217.56,217.64,217.56,217.64,6783.0,188.7323,188.8017,188.7323,188.8017,6783.0
2017-03-14 15:30:00,217.62,217.63,217.55,217.59,9606.0,188.7844,188.7931,188.7237,188.7584,9606.0
2017-03-14 15:35:00,217.62,217.62,217.55,217.55,8127.0,188.7844,188.7844,188.7237,188.7237,8127.0
2017-03-14 15:40:00,217.54,217.55,217.46,217.55,10792.0,188.715,188.7237,188.6456,188.7237,10792.0
2017-03-14 15:45:00,217.54,217.61,217.52,217.59,8223.0,188.715,188.7757,188.6976,188.7584,8223.0
2017-03-14 15:50:00,217.6,217.62,217.51,217.56,15875.0,188.767,188.7844,188.689,188.7323,15875.0
2017-03-14 15:55:00,217.56,217.59,217.51,217.55,70320.0,188.7323,188.7584,188.689,188.7237,70320.0
2017-03-15 09:30:00,218.13,218.16,217.96,217.98,53631.0,189.2268,189.2528,189.0793,189.0967,53631.0
2017-03-15 09:35:00,217.98,218.05,217.89,217.89,10683.0,189.0967,189.1574,189.0186,189.0186,10683.0
2017-03-15 09:40:00,217.87,218.05,217.87,218.02,6498.0,189.0013,189.1574,189.0013,189.1314,6498.0
2017-03-15 09:45:00,218.05,218.11,217.97,218.1,11067.0,189.1574,189.2095,189.088,189.2008,11067.0
2017-03-15 09:50:00,218.13,218.18,218.1,218.15,16692.0,189.2268,189.2702,189.2008,189.2442,16692.0
2017-03-15 09:55:00,218.12,218.2,218.09,218.11,10834.0,189.2181,189.2875,189.1921,189.2095,10834.0
2017-03-15 10:00:00,218.11,218.17,218.1,218.11,9517.0,189.2095,189.2615,189.2008,189.2095,9517.0
2017-03-15 10:05:00,218.12,218.16,218.06,218.15,23722.0,189.2181,189.2528,189.1661,189.2442,23722.0
2017-03-15 10:10:00,218.15,218.21,218.13,218.17,13047.0,189.2442,189.2962,189.2268,189.2615,13047.0
2017-03-15 10:15:00,218.16,218.16,218.02,218.06,6868.0,189.2528,189.2528,189.1314,189.1661,6868.0
2017-03-15 10:20:00,218.06,218.14,218.06,218.13,5723.0,189.1661,189.2355,189.1661,189.2268,5723.0
2017-03-15 10:25:00,218.14,218.26,218.11,218.26,14335.0,189.2355,189.3396,189.2095,189.3396,14335.0
2017-03-15 10:30:00,218.29,218.3,218.17,218.24,9637.0,189.3656,189.3743,189.2615,189.3222,9637.0
2017-03-15 10:35:00,218.23,218.26,218.2,218.21,8893.0,189.3136,189.3396,189.2875,189.2962,8893.0
2017-03-15 10:40:00,218.18,218.22,218.16,218.2,7755.0,189.2702,189.3049,189.2528,189.2875,7755.0
2017-03-15 10:45:00,218.18,218.18,218.08,218.1,9823.0,189.2702,189.2702,189.1834,189.2008,9823.0
2017-03-15 10:50:00,218.11,218.16,218.07,218.08,9539.0,189.2095,189.2528,189.1748,189.1834,9539.0
2017-03-15 10:55:00,218.06,218.18,218.03,218.16,9217.0,189.1661,189.2702,189.1401,189.2528,9217.0
2017-03-15 11:00:00,218.17,218.23,218.15,218.18,59480.0,189.2615,189.3136,189.2442,189.2702,59480.0
2017-03-15 11:05:00,218.19,218.27,218.17,218.23,9327.0,189.2789,189.3483,189.2615,189.3136,9327.0
2017-03-15 11:10:00,218.25,218.29,218.24,218.28,8176.0,189.3309,189.3656,189.3222,189.3569,8176.0
2017-03-15 11:15:00,218.25,218.27,218.19,218.27,19171.0,189.3309,189.3483,189.2789,189.3483,19171.0
2017-03-15 11:20:00,218.23,218.27,218.18,218.27,6860.0,189.3136,189.3483,189.2702,189.3483,6860.0
2017-03-15 11:25:00,218.27,218.3,218.23,218.27,7967.0,189.3483,189.3743,189.3136,189.3483,7967.0
2017-03-15 11:30:00,218.27,218.34,218.25,218.34,22142.0,189.3483,189.409,189.3309,189.409,22142.0
2017-03-15 11:35:00,218.34,218.35,218.32,218.34,8657.0,189.409,189.4177,189.3916,189.409,8657.0
2017-03-15 11:40:00,218.34,218.35,218.28,218.29,4917.0,189.409,189.4177,189.3569,189.3656,4917.0
2017-03-15 11:45:00,218.29,218.3,218.23,218.25,5344.0,189.3656,189.3743,189.3136,189.3309,5344.0
2017-03-15 11:50:00,218.24,218.27,218.23,218.27,2591.0,189.3222,189.3483,189.3136,189.3483,2591.0
2017-03-15 11:55:00,218.26,218.3,218.24,218.3,5915.0,189.3396,189.3743,189.3222,189.3743,5915.0
2017-03-15 12:00:00,218.31,218.34,218.29,218.34,3600.0,189.383,189.409,189.3656,189.409,3600.0
2017-03-15 12:05:00,218.33,218.38,218.32,218.38,5187.0,189.4003,189.4437,189.3916,189.4437,5187.0
2017-03-15 12:10:00,218.38,218.39,218.34,218.35,6808.0,189.4437,189.4524,189.409,189.4177,6808.0
2017-03-15 12:15:00,218.34,218.4,218.34,218.36,6947.0,189.409,189.461,189.409,189.4263,6947.0
2017-03-15 12:20:00,218.36,218.42,218.34,218.39,4970.0,189.4263,189.4784,189.409,189.4524,4970.0
2017-03-15 12:25:00,218.4,218.4,218.36,218.4,7066.0,189.461,189.461,189.4263,189.461,7066.0
2017-03-15 12:30:00,218.39,218.49,218.37,218.47,16266.0,189.4524,189.5391,189.435,189.5218,16266.0
2017-03-15 12:35:00,218.49,218.6,218.48,218.54,12988.0,189.5391,189.6345,189.5304,189.5825,12988.0
2017-03-15 12:40:00,218.56,218.61,218.53,218.61,485651.0,189.5998,189.6432,189.5738,189.6432,485651.0
2017-03-15 12:45:00,218.62,218.65,218.55,218.64,14324.0,189.6519,189.6779,189.5912,189.6692,14324.0
2017-03-15 12:50:00,218.66,218.66,218.58,218.61,6847.0,189.6866,189.6866,189.6172,189.6432,6847.0
2017-03-15 12:55:00,218.63,218.66,218.58,218.59,6975.0,189.6606,189.6866,189.6172,189.6259,6975.0
2017-03-15 13:00:00,218.62,218.65,218.59,218.6,4506.0,189.6519,189.6779,189.6259,189.6345,4506.0
2017-03-15 13:05:00,218.61,218.61,218.53,218.57,13825.0,189.6432,189.6432,189.5738,189.6085,13825.0
2017-03-15 13:10:00,218.59,218.59,218.51,218.52,4413.0,189.6259,189.6259,189.5565,189.5651,4413.0
2017-03-15 13:15:00,218.5,218.52,218.39,218.4,15169.0,189.5478,189.5651,189.4524,189.461,15169.0
2017-03-15 13:20:00,218.42,218.43,218.36,218.38,10839.0,189.4784,189.4871,189.4263,189.4437,10839.0
2017-03-15 13:25:00,218.38,218.38,218.33,218.38,8991.0,189.4437,189.4437,189.4003,189.4437,8991.0
2017-03-15 13:30:00,218.36,218.4,218.33,218.39,8357.0,189.4263,189.461,189.4003,189.4524,8357.0
2017-03-15 13:35:00,218.4,218.44,218.4,218.41,128342.0,189.461,189.4957,189.461,189.4697,128342.0
2017-03-15 13:40:00,218.42,218.44,218.37,218.42,28587.0,189.4784,189.4957,189.435,189.4784,28587.0
2017-03-15 13:45:00,218.42,218.44,218.4,218.43,173602.0,189.4784,189.4957,189.461,189.4871,173602.0
2017-03-15 13:50:00,218.43,218.45,218.36,218.4,268572.0,189.4871,189.5044,189.4263,189.461,268572.0
2017-03-15 13:55:00,218.41,218.41,218.31,218.37,31912.0,189.4697,189.4697,189.383,189.435,31912.0
2017-03-15 14:00:00,218.49,219.1,218.38,219.06,122248.0,189.5391,190.0683,189.4437,190.0336,122248.0
2017-03-15 14:05:00,219.03,219.25,218.91,218.97,152620.0,190.0076,190.1984,189.9035,189.9555,152620.0
2017-03-15 14:10:00,218.93,219.16,218.92,219.03,73393.0,189.9208,190.1203,189.9121,190.0076,73393.0
2017-03-15 14:15:00,219.03,219.1,218.88,218.9,36760.0,190.0076,190.0683,189.8774,189.8948,36760.0
2017-03-15 14:20:00,218.97,219.11,218.97,219.05,15035.0,189.9555,190.077,189.9555,190.0249,15035.0
2017-03-15 14:25:00,219.05,219.18,218.99,219.0,36648.0,190.0249,190.1377,189.9729,189.9815,36648.0
2017-03-15 14:30:00,218.96,219.02,218.78,218.88,21283.0,189.9468,189.9989,189.7907,189.8774,21283.0
2017-03-15 14:35:00,218.87,219.01,218.75,219.01,35000.0,189.8688,189.9902,189.7647,189.9902,35000.0
2017-03-15 14:40:00,219.01,219.13,218.92,219.07,22616.0,189.9902,190.0943,189.9121,190.0423,22616.0
2017-03-15 14:45:00,219.09,219.49,219.08,219.37,117441.0,190.0596,190.4066,190.0509,190.3025,117441.0
2017-03-15 14:50:00,219.38,219.49,219.32,219.44,40747.0,190.3112,190.4066,190.2591,190.3632,40747.0
2017-03-15 14:55:00,219.42,219.42,219.18,219.29,64644.0,190.3459,190.3459,190.1377,190.2331,64644.0
2017-03-15 15:00:00,219.3,219.36,219.2,219.22,24107.0,190.2418,190.2938,190.155,190.1724,24107.0
2017-03-15 15:05:00,219.2,219.35,219.2,219.3,39263.0,190.155,190.2852,190.155,190.2418,39263.0
2017-03-15 15:10:00,219.31,219.51,219.25,219.51,24323.0,190.2505,190.424,190.1984,190.424,24323.0
2017-03-15 15:15:00,219.55,219.59,219.51,219.56,40303.0,190.4587,190.4934,190.424,190.4673,40303.0
2017-03-15 15:20:00,219.53,219.54,219.42,219.44,45070.0,190.4413,190.45,190.3459,190.3632,45070.0
2017-03-15 15:25:00,219.47,219.54,219.43,219.53,12974.0,190.3893,190.45,190.3546,190.4413,12974.0
2017-03-15 15:30:00,219.56,219.81,219.53,219.76,44857.0,190.4673,190.6842,190.4413,190.6408,44857.0
2017-03-15 15:35:00,219.73,219.85,219.73,219.74,39794.0,190.6148,190.7189,190.6148,190.6235,39794.0
2017-03-15 15:40:00,219.73,219.73,219.59,219.59,43046.0,190.6148,190.6148,190.4934,190.4934,43046.0
2017-03-15 15:45:00,219.59,219.61,219.34,219.41,71473.0,190.4934,190.5107,190.2765,190.3372,71473.0
2017-03-15 15:50:00,219.41,219.58,219.41,219.58,50649.0,190.3372,190.4847,190.3372,190.4847,50649.0
2017-03-15 15:55:00,219.58,219.61,219.31,219.35,193413.0,190.4847,190.5107,190.2505,190.2852,193413.0
2017-03-16 09:30:00,219.61,219.62,219.42,219.57,81841.0,190.5107,190.5194,190.3459,190.476,81841.0
2017-03-16 09:35:00,219.56,219.57,219.37,219.48,260752.0,190.4673,190.476,190.3025,190.3979,260752.0
2017-03-16 09:40:00,219.44,219.65,219.43,219.54,23852.0,190.3632,190.5454,190.3546,190.45,23852.0
2017-03-16 09:45:00,219.53,219.58,219.43,219.5,10923.0,190.4413,190.4847,190.3546,190.4153,10923.0
2017-03-16 09:50:00,219.55,219.62,219.49,219.53,19105.0,190.4587,190.5194,190.4066,190.4413,19105.0
2017-03-16 09:55:00,219.52,219.55,219.41,219.48,16301.0,190.4326,190.4587,190.3372,190.3979,16301.0
2017-03-16 10:00:00,219.47,219.64,219.47,219.58,9707.0,190.3893,190.5367,190.3893,190.4847,9707.0
2017-03-16 10:05:00,219.58,219.61,219.52,219.52,14175.0,190.4847,190.5107,190.4326,190.4326,14175.0
2017-03-16 10:10:00,219.52,219.54,219.2,219.31,52341.0,190.4326,190.45,190.155,190.2505,52341.0
2017-03-16 10:15:00,219.32,219.33,219.2,219.21,14702.0,190.2591,190.2678,190.155,190.1637,14702.0
2017-03-16 10:20:00,219.21,219.21,219.05,219.14,32738.0,190.1637,190.1637,190.0249,190.103,32738.0
2017-03-16 10:25:00,219.17,219.25,219.15,219.22,4320.0,190.129,190.1984,190.1117,190.1724,4320.0
2017-03-16 10:30:00,219.24,219.28,219.18,219.27,12457.0,190.1897,190.2244,190.1377,190.2158,12457.0
2017-03-16 10:35:00,219.27,219.28,219.11,219.11,8741.0,190.2158,190.2244,190.077,190.077,8741.0
2017-03-16 10:40:00,219.13,219.2,219.1,219.2,15795.0,190.0943,190.155,190.0683,190.155,15795.0
2017-03-16 10:45:00,219.19,219.33,219.18,219.31,38174.0,190.1464,190.2678,190.1377,190.2505,38174.0
2017-03-16 10:50:00,219.3,219.3,219.2,219.23,11318.0,190.2418,190.2418,190.155,190.1811,11318.0
2017-03-16 10:55:00,219.24,219.25,219.06,219.17,23495.0,190.1897,190.1984,190.0336,190.129,23495.0
2017-03-16 11:00:00,219.17,219.2,218.79,218.83,63648.0,190.129,190.155,189.7994,189.8341,63648.0
2017-03-16 11:05:00,218.85,219.02,218.83,219.02,44484.0,189.8514,189.9989,189.8341,189.9989,44484.0
2017-03-16 11:10:00,219.02,219.02,218.95,218.95,14141.0,189.9989,189.9989,189.9382,189.9382,14141.0
2017-03-16 11:15:00,218.93,219.02,218.85,218.88,18754.0,189.9208,189.9989,189.8514,189.8774,18754.0
2017-03-16 11:20:00,218.87,218.9,218.79,218.8,22202.0,189.8688,189.8948,189.7994,189.808,22202.0
2017-03-16 11:25:00,218.74,218.9,218.74,218.83,12718.0,189.756,189.8948,189.756,189.8341,12718.0
2017-03-16 11:30:00,218.81,218.9,218.75,218.75,28683.0,189.8167,189.8948,189.7647,189.7647,28683.0
2017-03-16 11:35:00,218.77,218.79,218.69,218.74,9477.0,189.782,189.7994,189.7126,189.756,9477.0
2017-03-16 11:40:00,218.72,218.82,218.72,218.75,8983.0,189.7386,189.8254,189.7386,189.7647,8983.0
2017-03-16 11:45:00,218.75,218.88,218.75,218.84,7985.0,189.7647,189.8774,189.7647,189.8427,7985.0
2017-03-16 11:50:00,218.83,218.93,218.8,218.87,13499.0,189.8341,189.9208,189.808,189.8688,13499.0
2017-03-16 11:55:00,218.89,219.0,218.86,219.0,6987.0,189.8861,189.9815,189.8601,189.9815,6987.0
2017-03-16 12:00:00,218.94,218.99,218.91,218.91,5058.0,189.9295,189.9729,189.9035,189.9035,5058.0
2017-03-16 12:05:00,218.93,218.93,218.84,218.91,3735.0,189.9208,189.9208,189.8427,189.9035,3735.0
2017-03-16 12:10:00,218.88,218.94,218.88,218.91,3980.0,189.8774,189.9295,189.8774,189.9035,3980.0
2017-03-16 12:15:00,218.93,219.04,218.92,219.04,5813.0,189.9208,190.0162,189.9121,190.0162,5813.0
2017-03-16 12:20:00,219.02,219.1,218.98,219.1,8284.0,189.9989,190.0683,189.9642,190.0683,8284.0
2017-03-16 12:25:00,219.14,219.19,219.11,219.14,16561.0,190.103,190.1464,190.077,190.103,16561.0
2017-03-16 12:30:00,219.14,219.14,219.08,219.09,7995.0,190.103,190.103,190.0509,190.0596,7995.0
2017-03-16 12:35:00,219.11,219.15,219.06,219.06,14449.0,190.077,190.1117,190.0336,190.0336,14449.0
2017-03-16 12:40:00,219.06,219.19,219.06,219.15,5981.0,190.0336,190.1464,190.0336,190.1117,5981.0
2017-03-16 12:45:00,219.16,219.23,219.13,219.14,5125.0,190.1203,190.1811,190.0943,190.103,5125.0
2017-03-16 12:50:00,219.16,219.18,219.13,219.17,6112.0,190.1203,190.1377,190.0943,190.129,6112.0
2017-03-16 12:55:00,219.17,219.18,219.14,219.16,2113.0,190.129,190.1377,190.103,190.1203,2113.0
2017-03-16 13:00:00,219.16,219.16,219.11,219.13,6849.0,190.1203,190.1203,190.077,190.0943,6849.0
2017-03-16 13:05:00,219.15,219.16,219.05,219.05,6063.0,190.1117,190.1203,190.0249,190.0249,6063.0
2017-03-16 13:10:00,219.05,219.09,219.04,219.09,4431.0,190.0249,190.0596,190.0162,190.0596,4431.0
2017-03-16 13:15:00,219.07,219.07,218.92,218.96,19073.0,190.0423,190.0423,189.9121,189.9468,19073.0
2017-03-16 13:20:00,218.97,219.01,218.93,218.98,3187.0,189.9555,189.9902,189.9208,189.9642,3187.0
2017-03-16 13:25:00,218.95,218.98,218.92,218.92,3639.0,189.9382,189.9642,189.9121,189.9121,3639.0
2017-03-16 13:30:00,218.94,219.1,218.91,219.02,27204.0,189.9295,190.0683,189.9035,189.9989,27204.0
2017-03-16 13:35:00,219.02,219.03,218.93,218.98,3618.0,189.9989,190.0076,189.9208,189.9642,3618.0
2017-03-16 13:40:00,218.98,219.07,218.92,219.04,9750.0,189.9642,190.0423,189.9121,190.0162,9750.0
2017-03-16 13:45:00,219.06,219.16,219.06,219.14,12607.0,190.0336,190.1203,190.0336,190.103,12607.0
2017-03-16 13:50:00,219.12,219.2,219.12,219.17,16567.0,190.0856,190.155,190.0856,190.129,16567.0
2017-03-16 13:55:00,219.16,219.17,219.07,219.08,9585.0,190.1203,190.129,190.0423,190.0509,9585.0
2017-03-16 14:00:00,219.1,219.12,219.04,219.09,4853.0,190.0683,190.0856,190.0162,190.0596,4853.0
2017-03-16 14:05:00,219.09,219.12,219.05,219.11,6425.0,190.0596,190.0856,190.0249,190.077,6425.0
2017-03-16 14:10:00,219.11,219.16,219.1,219.15,14990.0,190.077,190.1203,190.0683,190.1117,14990.0
2017-03-16 14:15:00,219.13,219.14,219.09,219.11,15675.0,190.0943,190.103,190.0596,190.077,15675.0
2017-03-16 14:20:00,219.09,219.12,219.05,219.11,16097.0,190.0596,190.0856,190.0249,190.077,16097.0
2017-03-16 14:25:00,219.11,219.13,219.07,219.13,9169.0,190.077,190.0943,190.0423,190.0943,9169.0
2017-03-16 14:30:00,219.12,219.17,219.1,219.17,7621.0,190.0856,190.129,190.0683,190.129,7621.0
2017-03-16 14:35:00,219.14,219.16,219.12,219.12,2701.0,190.103,190.1203,190.0856,190.0856,2701.0
2017-03-16 14:40:00,219.12,219.12,218.93,218.95,14103.0,190.0856,190.0856,189.9208,189.9382,14103.0
2017-03-16 14:45:00,218.93,218.93,218.76,218.85,19513.0,189.9208,189.9208,189.7733,189.8514,19513.0
2017-03-16 14:50:00,218.84,218.86,218.78,218.82,5126.0,189.8427,189.8601,189.7907,189.8254,5126.0
2017-03-16 14:55:00,218.81,218.85,218.75,218.78,33909.0,189.8167,189.8514,189.7647,189.7907,33909.0
2017-03-16 15:00:00,218.77,218.81,218.65,218.77,16413.0,189.782,189.8167,189.6779,189.782,16413.0
2017-03-16 15:05:00,218.77,218.84,218.75,218.79,13955.0,189.782,189.8427,189.7647,189.7994,13955.0
2017-03-16 15:10:00,218.8,218.87,218.8,218.85,3570.0,189.808,189.8688,189.808,189.8514,3570.0
2017-03-16 15:15:00,218.85,218.94,218.85,218.91,15043.0,189.8514,189.9295,189.8514,189.9035,15043.0
2017-03-16 15:20:00,218.95,219.02,218.94,218.99,15231.0,189.9382,189.9989,189.9295,189.9729,15231.0
2017-03-16 15:25:00,218.99,218.99,218.84,218.91,8822.0,189.9729,189.9729,189.8427,189.9035,8822.0
2017-03-16 15:30:00,218.9,218.92,218.81,218.92,13462.0,189.8948,189.9121,189.8167,189.9121,13462.0
2017-03-16 15:35:00,218.91,218.97,218.9,218.97,5951.0,189.9035,189.9555,189.8948,189.9555,5951.0
2017-03-16 15:40:00,218.94,219.01,218.91,218.98,16646.0,189.9295,189.9902,189.9035,189.9642,16646.0
2017-03-16 15:45:00,219.0,219.0,218.91,218.93,8187.0,189.9815,189.9815,189.9035,189.9208,8187.0
2017-03-16 15:50:00,218.93,218.97,218.85,218.89,20461.0,189.9208,189.9555,189.8514,189.8861,20461.0
2017-03-16 15:55:00,218.89,219.06,218.87,219.04,89696.0,189.8861,190.0336,189.8688,190.0162,89696.0
2017-03-17 09:30:00,219.3,219.32,219.05,219.05,52763.0,190.2418,190.2591,190.0249,190.0249,52763.0
2017-03-17 09:35:00,219.07,219.16,219.05,219.07,32787.0,190.0423,190.1203,190.0249,190.0423,32787.0
2017-03-17 09:40:00,219.08,219.14,219.01,219.1,19492.0,190.0509,190.103,189.9902,190.0683,19492.0
2017-03-17 09:45:00,219.09,219.2,219.08,219.2,16645.0,190.0596,190.155,190.0509,190.155,16645.0
2017-03-17 09:50:00,219.22,219.28,219.19,219.26,18440.0,190.1724,190.2244,190.1464,190.2071,18440.0
2017-03-17 09:55:00,219.25,219.25,219.11,219.11,10874.0,190.1984,190.1984,190.077,190.077,10874.0
2017-03-17 10:00:00,219.11,219.16,219.03,219.07,27096.0,190.077,190.1203,190.0076,190.0423,27096.0
2017-03-17 10:05:00,219.07,219.1,218.96,219.1,7663.0,190.0423,190.0683,189.9468,190.0683,7663.0
2017-03-17 10:10:00,219.13,219.15,219.0,219.01,28493.0,190.0943,190.1117,189.9815,189.9902,28493.0
2017-03-17 10:15:00,219.01,219.02,218.96,219.02,8099.0,189.9902,189.9989,189.9468,189.9989,8099.0
2017-03-17 10:20:00,218.98,219.01,218.91,218.96,6145.0,189.9642,189.9902,189.9035,189.9468,6145.0
2017-03-17 10:25:00,218.95,219.05,218.94,219.05,7532.0,189.9382,190.0249,189.9295,190.0249,7532.0
2017-03-17 10:30:00,219.06,219.09,218.98,219.05,7717.0,190.0336,190.0596,189.9642,190.0249,7717.0
2017-03-17 10:35:00,219.05,219.05,218.89,218.93,8644.0,190.0249,190.0249,189.8861,189.9208,8644.0
2017-03-17 10:40:00,218.98,219.0,218.9,218.9,6718.0,189.9642,189.9815,189.8948,189.8948,6718.0
2017-03-17 10:45:00,218.88,218.98,218.87,218.96,2602.0,189.8774,189.9642,189.8688,189.9468,2602.0
2017-03-17 10:50:00,218.93,218.96,218.84,218.86,13071.0,189.9208,189.9468,189.8427,189.8601,13071.0
2017-03-17 10:55:00,218.86,218.93,218.86,218.91,3078.0,189.8601,189.9208,189.8601,189.9035,3078.0
2017-03-17 11:00:00,218.91,218.91,218.75,218.8,5125.0,189.9035,189.9035,189.7647,189.808,5125.0
2017-03-17 11:05:00,218.79,218.85,218.75,218.84,5879.0,189.7994,189.8514,189.7647,189.8427,5879.0
2017-03-17 11:10:00,218.83,218.91,218.8,218.82,5814.0,189.8341,189.9035,189.808,189.8254,5814.0
2017-03-17 11:15:00,218.81,218.9,218.81,218.87,3133.0,189.8167,189.8948,189.8167,189.8688,3133.0
2017-03-17 11:20:00,218.92,218.93,218.82,218.85,3926.0,189.9121,189.9208,189.8254,189.8514,3926.0
2017-03-17 11:25:00,218.84,218.89,218.83,218.87,19373.0,189.8427,189.8861,189.8341,189.8688,19373.0
2017-03-17 11:30:00,218.85,218.89,218.79,218.8,3193.0,189.8514,189.8861,189.7994,189.808,3193.0
2017-03-17 11:35:00,218.78,218.78,218.7,218.77,13123.0,189.7907,189.7907,189.7213,189.782,13123.0
2017-03-17 11:40:00,218.76,218.89,218.76,218.88,3918.0,189.7733,189.8861,189.7733,189.8774,3918.0
2017-03-17 11:45:00,218.86,218.91,218.86,218.86,10965.0,189.8601,189.9035,189.8601,189.8601,10965.0
2017-03-17 11:50:00,218.86,218.91,218.85,218.88,2574.0,189.8601,189.9035,189.8514,189.8774,2574.0
2017-03-17 11:55:00,218.89,218.96,218.88,218.96,4083.0,189.8861,189.9468,189.8774,189.9468,4083.0
2017-03-17 12:00:00,218.97,219.02,218.97,219.02,6051.0,189.9555,189.9989,189.9555,189.9989,6051.0
2017-03-17 12:05:00,219.01,219.04,218.97,219.04,6161.0,189.9902,190.0162,189.9555,190.0162,6161.0
2017-03-17 12:10:00,219.04,219.05,219.0,219.02,3945.0,190.0162,190.0249,189.9815,189.9989,3945.0
2017-03-17 12:15:00,219.03,219.06,219.02,219.06,21409.0,190.0076,190.0336,189.9989,190.0336,21409.0
2017-03-17 12:20:00,219.07,219.13,219.03,219.04,6105.0,190.0423,190.0943,190.0076,190.0162,6105.0
2017-03-17 12:25:00,219.05,219.06,219.02,219.02,8117.0,190.0249,190.0336,189.9989,189.9989,8117.0
2017-03-17 12:30:00,219.04,219.07,219.03,219.03,4210.0,190.0162,190.0423,190.0076,190.0076,4210.0
2017-03-17 12:35:00,219.01,219.06,219.01,219.03,6050.0,189.9902,190.0336,189.9902,190.0076,6050.0
2017-03-17 12:40:00,219.04,219.06,219.04,219.06,2397.0,190.0162,190.0336,190.0162,190.0336,2397.0
2017-03-17 12:45:00,219.06,219.06,219.02,219.03,11083.0,190.0336,190.0336,189.9989,190.0076,11083.0
2017-03-17 12:50:00,219.03,219.05,219.01,219.02,3781.0,190.0076,190.0249,189.9902,189.9989,3781.0
2017-03-17 12:55:00,219.05,219.06,219.0,219.01,5169.0,190.0249,190.0336,189.9815,189.9902,5169.0
2017-03-17 13:00:00,219.01,219.06,219.01,219.04,6497.0,189.9902,190.0336,189.9902,190.0162,6497.0
2017-03-17 13:05:00,219.06,219.06,219.04,219.06,2063.0,190.0336,190.0336,190.0162,190.0336,2063.0
2017-03-17 13:10:00,219.06,219.12,219.04,219.11,2434.0,190.0336,190.0856,190.0162,190.077,2434.0
2017-03-17 13:15:00,219.13,219.19,219.11,219.17,1420.0,190.0943,190.1464,190.077,190.129,1420.0
2017-03-17 13:20:00,219.18,219.19,219.14,219.16,8777.0,190.1377,190.1464,190.103,190.1203,8777.0
2017-03-17 13:25:00,219.18,219.2,219.17,219.2,3605.0,190.1377,190.155,190.129,190.155,3605.0
2017-03-17 13:30:00,219.2,219.22,219.16,219.21,11836.0,190.155,190.1724,190.1203,190.1637,11836.0
2017-03-17 13:35:00,219.22,219.25,219.19,219.22,9033.0,190.1724,190.1984,190.1464,190.1724,9033.0
2017-03-17 13:40:00,219.2,219.22,219.17,219.17,6440.0,190.155,190.1724,190.129,190.129,6440.0
2017-03-17 13:45:00,219.16,219.16,219.11,219.13,6192.0,190.1203,190.1203,190.077,190.0943,6192.0
2017-03-17 13:50:00,219.17,219.21,219.15,219.2,3907.0,190.129,190.1637,190.1117,190.155,3907.0
2017-03-17 13:55:00,219.2,219.21,219.16,219.19,5921.0,190.155,190.1637,190.1203,190.1464,5921.0
2017-03-17 14:00:00,219.2,219.29,219.19,219.24,10708.0,190.155,190.2331,190.1464,190.1897,10708.0
2017-03-17 14:05:00,219.25,219.32,219.24,219.29,13664.0,190.1984,190.2591,190.1897,190.2331,13664.0
2017-03-17 14:10:00,219.3,219.43,219.29,219.43,7234.0,190.2418,190.3546,190.2331,190.3546,7234.0
2017-03-17 14:15:00,219.44,219.44,219.37,219.4,3576.0,190.3632,190.3632,190.3025,190.3285,3576.0
2017-03-17 14:20:00,219.42,219.42,219.34,219.35,7332.0,190.3459,190.3459,190.2765,190.2852,7332.0
2017-03-17 14:25:00,219.35,219.38,219.28,219.29,8703.0,190.2852,190.3112,190.2244,190.2331,8703.0
2017-03-17 14:30:00,219.31,219.34,219.3,219.3,5211.0,190.2505,190.2765,190.2418,190.2418,5211.0
2017-03-17 14:35:00,219.28,219.29,219.24,219.25,5805.0,190.2244,190.2331,190.1897,190.1984,5805.0
2017-03-17 14:40:00,219.25,219.32,219.25,219.31,37015.0,190.1984,190.2591,190.1984,190.2505,37015.0
2017-03-17 14:45:00,219.31,219.31,219.24,219.26,9817.0,190.2505,190.2505,190.1897,190.2071,9817.0
2017-03-17 14:50:00,219.26,219.26,219.18,219.19,30497.0,190.2071,190.2071,190.1377,190.1464,30497.0
2017-03-17 14:55:00,219.2,219.22,219.17,219.18,12029.0,190.155,190.1724,190.129,190.1377,12029.0
2017-03-17 15:00:00,219.19,219.24,219.18,219.22,9062.0,190.1464,190.1897,190.1377,190.1724,9062.0
2017-03-17 15:05:00,219.23,219.24,219.18,219.21,5934.0,190.1811,190.1897,190.1377,190.1637,5934.0
2017-03-17 15:10:00,219.22,219.22,219.1,219.13,19977.0,190.1724,190.1724,190.0683,190.0943,19977.0
2017-03-17 15:15:00,219.12,219.15,219.09,219.11,7111.0,190.0856,190.1117,190.0596,190.077,7111.0
2017-03-17 15:20:00,219.13,219.13,219.05,219.06,14064.0,190.0943,190.0943,190.0249,190.0336,14064.0
2017-03-17 15:25:00,219.06,219.08,218.98,219.03,18913.0,190.0336,190.0509,189.9642,190.0076,18913.0
2017-03-17 15:30:00,219.02,219.03,218.86,218.88,18863.0,189.9989,190.0076,189.8601,189.8774,18863.0
2017-03-17 15:35:00,218.87,218.93,218.78,218.89,27504.0,189.8688,189.9208,189.7907,189.8861,27504.0
2017-03-17 15:40:00,218.92,218.95,218.88,218.9,21102.0,189.9121,189.9382,189.8774,189.8948,21102.0
2017-03-17 15:45:00,218.88,218.92,218.82,218.89,71926.0,189.8774,189.9121,189.8254,189.8861,71926.0
2017-03-17 15:50:00,218.89,219.0,218.89,218.9,43868.0,189.8861,189.9815,189.8861,189.8948,43868.0
2017-03-17 15:55:00,218.9,218.94,218.62,218.63,257673.0,189.8948,189.9295,189.6519,189.6606,257673.0
2017-03-20 09:30:00,218.59,218.61,218.32,218.44,107339.0,189.6259,189.6432,189.3916,189.4957,107339.0
2017-03-20 09:35:00,218.43,218.47,218.3,218.36,19528.0,189.4871,189.5218,189.3743,189.4263,19528.0
2017-03-20 09:40:00,218.37,218.47,218.36,218.45,14037.0,189.435,189.5218,189.4263,189.5044,14037.0
2017-03-20 09:45:00,218.45,218.5,218.35,218.5,3291.0,189.5044,189.5478,189.4177,189.5478,3291.0
2017-03-20 09:50:00,218.5,218.51,218.35,218.35,3143.0,189.5478,189.5565,189.4177,189.4177,3143.0
2017-03-20 09:55:00,218.43,218.52,218.43,218.45,4361.0,189.4871,189.5651,189.4871,189.5044,4361.0
2017-03-20 10:00:00,218.44,218.56,218.44,218.47,5311.0,189.4957,189.5998,189.4957,189.5218,5311.0
2017-03-20 10:05:00,218.48,218.55,218.47,218.54,9345.0,189.5304,189.5912,189.5218,189.5825,9345.0
2017-03-20 10:10:00,218.57,218.66,218.56,218.64,6627.0,189.6085,189.6866,189.5998,189.6692,6627.0
2017-03-20 10:15:00,218.66,218.82,218.64,218.81,23135.0,189.6866,189.8254,189.6692,189.8167,23135.0
2017-03-20 10:20:00,218.81,218.88,218.8,218.81,18547.0,189.8167,189.8774,189.808,189.8167,18547.0
2017-03-20 10:25:00,218.83,218.89,218.81,218.83,4940.0,189.8341,189.8861,189.8167,189.8341,4940.0
2017-03-20 10:30:00,218.83,218.84,218.69,218.69,11747.0,189.8341,189.8427,189.7126,189.7126,11747.0
2017-03-20 10:35:00,218.68,218.75,218.64,218.73,8262.0,189.7039,189.7647,189.6692,189.7473,8262.0
2017-03-20 10:40:00,218.75,218.79,218.71,218.79,5973.0,189.7647,189.7994,189.73,189.7994,5973.0
2017-03-20 10:45:00,218.81,218.83,218.77,218.77,6562.0,189.8167,189.8341,189.782,189.782,6562.0
2017-03-20 10:50:00,218.83,218.89,218.78,218.8,2490.0,189.8341,189.8861,189.7907,189.808,2490.0
2017-03-20 10:55:00,218.74,218.79,218.73,218.79,2723.0,189.756,189.7994,189.7473,189.7994,2723.0
2017-03-20 11:00:00,218.81,218.85,218.74,218.79,2994.0,189.8167,189.8514,189.756,189.7994,2994.0
2017-03-20 11:05:00,218.77,218.8,218.75,218.78,16800.0,189.782,189.808,189.7647,189.7907,16800.0
2017-03-20 11:10:00,218.79,218.8,218.67,218.67,4903.0,189.7994,189.808,189.6953,189.6953,4903.0
2017-03-20 11:15:00,218.67,218.72,218.67,218.72,13944.0,189.6953,189.7386,189.6953,189.7386,13944.0
2017-03-20 11:20:00,218.75,218.75,218.62,218.65,6581.0,189.7647,189.7647,189.6519,189.6779,6581.0
2017-03-20 11:25:00,218.62,218.63,218.6,218.61,2793.0,189.6519,189.6606,189.6345,189.6432,2793.0
2017-03-20 11:30:00,218.61,218.63,218.57,218.59,5473.0,189.6432,189.6606,189.6085,189.6259,5473.0
2017-03-20 11:35:00,218.6,218.65,218.57,218.63,4911.0,189.6345,189.6779,189.6085,189.6606,4911.0
2017-03-20 11:40:00,218.61,218.65,218.58,218.63,3869.0,189.6432,189.6779,189.6172,189.6606,3869.0
2017-03-20 11:45:00,218.65,218.69,218.62,218.69,5053.0,189.6779,189.7126,189.6519,189.7126,5053.0
2017-03-20 11:50:00,218.68,218.76,218.65,218.74,4713.0,189.7039,189.7733,189.6779,189.756,4713.0
2017-03-20 11:55:00,218.75,218.75,218.69,218.71,3420.0,189.7647,189.7647,189.7126,189.73,3420.0
2017-03-20 12:00:00,218.73,218.73,218.63,218.65,4192.0,189.7473,189.7473,189.6606,189.6779,4192.0
2017-03-20 12:05:00,218.63,218.71,218.62,218.66,8872.0,189.6606,189.73,189.6519,189.6866,8872.0
2017-03-20 12:10:00,218.67,218.75,218.64,218.64,7202.0,189.6953,189.7647,189.6692,189.6692,7202.0
2017-03-20 12:15:00,218.6,218.61,218.5,218.5,9915.0,189.6345,189.6432,189.5478,189.5478,9915.0
2017-03-20 12:20:00,218.54,218.63,218.51,218.63,2492.0,189.5825,189.6606,189.5565,189.6606,2492.0
2017-03-20 12:25:00,218.67,218.67,218.56,218.56,11985.0,189.6953,189.6953,189.5998,189.5998,11985.0
2017-03-20 12:30:00,218.58,218.6,218.55,218.58,6432.0,189.6172,189.6345,189.5912,189.6172,6432.0
2017-03-20 12:35:00,218.59,218.6,218.55,218.6,4455.0,189.6259,189.6345,189.5912,189.6345,4455.0
2017-03-20 12:40:00,218.61,218.69,218.61,218.69,6220.0,189.6432,189.7126,189.6432,189.7126,6220.0
2017-03-20 12:45:00,218.7,218.73,218.61,218.63,40415.0,189.7213,189.7473,189.6432,189.6606,40415.0
2017-03-20 12:50:00,218.65,218.69,218.63,218.63,5907.0,189.6779,189.7126,189.6606,189.6606,5907.0
2017-03-20 12:55:00,218.62,218.66,218.61,218.66,4300.0,189.6519,189.6866,189.6432,189.6866,4300.0
2017-03-20 13:00:00,218.67,218.67,218.57,218.57,3994.0,189.6953,189.6953,189.6085,189.6085,3994.0
2017-03-20 13:05:00,218.58,218.59,218.51,218.56,4279.0,189.6172,189.6259,189.5565,189.5998,4279.0
2017-03-20 13:10:00,218.56,218.59,218.54,218.58,4527.0,189.5998,189.6259,189.5825,189.6172,4527.0
2017-03-20 13:15:00,218.57,218.57,218.51,218.55,6979.0,189.6085,189.6085,189.5565,189.5912,6979.0
2017-03-20 13:20:00,218.55,218.59,218.53,218.59,17510.0,189.5912,189.6259,189.5738,189.6259,17510.0
2017-03-20 13:25:00,218.55,218.57,218.54,218.55,11323.0,189.5912,189.6085,189.5825,189.5912,11323.0
2017-03-20 13:30:00,218.56,218.61,218.56,218.61,1282.0,189.5998,189.6432,189.5998,189.6432,1282.0
2017-03-20 13:35:00,218.58,218.58,218.42,218.42,8828.0,189.6172,189.6172,189.4784,189.4784,8828.0
2017-03-20 13:40:00,218.42,218.42,218.13,218.17,19108.0,189.4784,189.4784,189.2268,189.2615,19108.0
2017-03-20 13:45:00,218.13,218.25,218.12,218.2,9820.0,189.2268,189.3309,189.2181,189.2875,9820.0
2017-03-20 13:50:00,218.18,218.26,218.17,218.19,26018.0,189.2702,189.3396,189.2615,189.2789,26018.0
2017-03-20 13:55:00,218.22,218.27,218.2,218.26,7029.0,189.3049,189.3483,189.2875,189.3396,7029.0
2017-03-20 14:00:00,218.28,218.28,218.23,218.24,7926.0,189.3569,189.3569,189.3136,189.3222,7926.0
2017-03-20 14:05:00,218.25,218.34,218.24,218.34,2855.0,189.3309,189.409,189.3222,189.409,2855.0
2017-03-20 14:10:00,218.33,218.37,218.32,218.36,3044.0,189.4003,189.435,189.3916,189.4263,3044.0
2017-03-20 14:15:00,218.36,218.38,218.33,218.34,13339.0,189.4263,189.4437,189.4003,189.409,13339.0
2017-03-20 14:20:00,218.37,218.38,218.33,218.35,7153.0,189.435,189.4437,189.4003,189.4177,7153.0
2017-03-20 14:25:00,218.36,218.4,218.35,218.39,10004.0,189.4263,189.461,189.4177,189.4524,10004.0
2017-03-20 14:30:00,218.37,218.39,218.36,218.36,6954.0,189.435,189.4524,189.4263,189.4263,6954.0
2017-03-20 14:35:00,218.38,218.38,218.05,218.12,21287.0,189.4437,189.4437,189.1574,189.2181,21287.0
2017-03-20 14:40:00,218.14,218.2,218.12,218.16,7549.0,189.2355,189.2875,189.2181,189.2528,7549.0
2017-03-20 14:45:00,218.15,218.17,217.97,217.98,24393.0,189.2442,189.2615,189.088,189.0967,24393.0
2017-03-20 14:50:00,218.03,218.1,217.98,218.04,11768.0,189.1401,189.2008,189.0967,189.1487,11768.0
2017-03-20 14:55:00,218.03,218.15,218.03,218.13,8681.0,189.1401,189.2442,189.1401,189.2268,8681.0
2017-03-20 15:00:00,218.11,218.16,218.11,218.12,5526.0,189.2095,189.2528,189.2095,189.2181,5526.0
2017-03-20 15:05:00,218.14,218.18,218.12,218.15,8017.0,189.2355,189.2702,189.2181,189.2442,8017.0
2017-03-20 15:10:00,218.18,218.26,218.17,218.26,47174.0,189.2702,189.3396,189.2615,189.3396,47174.0
2017-03-20 15:15:00,218.27,218.45,218.26,218.42,10698.0,189.3483,189.5044,189.3396,189.4784,10698.0
2017-03-20 15:20:00,218.42,218.43,218.38,218.42,7168.0,189.4784,189.4871,189.4437,189.4784,7168.0
2017-03-20 15:25:00,218.4,218.5,218.4,218.48,12296.0,189.461,189.5478,189.461,189.5304,12296.0
2017-03-20 15:30:00,218.49,218.56,218.48,218.52,14934.0,189.5391,189.5998,189.5304,189.5651,14934.0
2017-03-20 15:35:00,218.53,218.58,218.52,218.52,22114.0,189.5738,189.6172,189.5651,189.5651,22114.0
2017-03-20 15:40:00,218.53,218.54,218.48,218.51,7471.0,189.5738,189.5825,189.5304,189.5565,7471.0
2017-03-20 15:45:00,218.48,218.49,218.44,218.46,14677.0,189.5304,189.5391,189.4957,189.5131,14677.0
2017-03-20 15:50:00,218.47,218.51,218.37,218.37,20267.0,189.5218,189.5565,189.435,189.435,20267.0
2017-03-20 15:55:00,218.37,218.4,218.28,218.33,29142.0,189.435,189.461,189.3569,189.4003,29142.0
2017-03-21 09:30:00,219.0,219.07,218.88,219.07,69995.0,189.9815,190.0423,189.8774,190.0423,69995.0
2017-03-21 09:35:00,219.08,219.13,219.01,219.03,14581.0,190.0509,190.0943,189.9902,190.0076,14581.0
2017-03-21 09:40:00,219.03,219.07,218.91,219.01,11190.0,190.0076,190.0423,189.9035,189.9902,11190.0
2017-03-21 09:45:00,219.0,219.0,218.81,218.81,6931.0,189.9815,189.9815,189.8167,189.8167,6931.0
2017-03-21 09:50:00,218.81,218.86,218.73,218.77,11594.0,189.8167,189.8601,189.7473,189.782,11594.0
2017-03-21 09:55:00,218.77,218.83,218.69,218.71,14972.0,189.782,189.8341,189.7126,189.73,14972.0
2017-03-21 10:00:00,218.69,218.69,218.4,218.46,16721.0,189.7126,189.7126,189.461,189.5131,16721.0
2017-03-21 10:05:00,218.46,218.49,218.4,218.46,13851.0,189.5131,189.5391,189.461,189.5131,13851.0
2017-03-21 10:10:00,218.44,218.49,218.16,218.18,52487.0,189.4957,189.5391,189.2528,189.2702,52487.0
2017-03-21 10:15:00,218.22,218.24,218.06,218.2,12881.0,189.3049,189.3222,189.1661,189.2875,12881.0
2017-03-21 10:20:00,218.18,218.25,218.03,218.06,14910.0,189.2702,189.3309,189.1401,189.1661,14910.0
2017-03-21 10:25:00,218.06,218.09,217.66,217.7,42490.0,189.1661,189.1921,188.8191,188.8538,42490.0
2017-03-21 10:30:00,217.72,217.81,217.58,217.76,31918.0,188.8711,188.9492,188.7497,188.9058,31918.0
2017-03-21 10:35:00,217.76,217.81,217.64,217.73,17705.0,188.9058,188.9492,188.8017,188.8798,17705.0
2017-03-21 10:40:00,217.73,217.84,217.71,217.75,11101.0,188.8798,188.9752,188.8625,188.8972,11101.0
2017-03-21 10:45:00,217.73,217.73,217.62,217.69,12101.0,188.8798,188.8798,188.7844,188.8451,12101.0
2017-03-21 10:50:00,217.64,217.71,217.29,217.33,44428.0,188.8017,188.8625,188.4981,188.5328,44428.0
2017-03-21 10:55:00,217.34,217.34,216.88,217.13,49330.0,188.5415,188.5415,188.1424,188.3593,49330.0
2017-03-21 11:00:00,217.11,217.16,216.93,216.94,28611.0,188.342,188.3853,188.1858,188.1945,28611.0
2017-03-21 11:05:00,216.93,217.03,216.76,216.89,28240.0,188.1858,188.2726,188.0383,188.1511,28240.0
2017-03-21 11:10:00,216.95,217.07,216.86,216.92,10706.0,188.2032,188.3073,188.1251,188.1771,10706.0
2017-03-21 11:15:00,216.89,216.89,216.3,216.42,45742.0,188.1511,188.1511,187.6393,187.7434,45742.0
2017-03-21 11:20:00,216.38,216.71,216.29,216.69,73366.0,187.7087,187.995,187.6306,187.9776,73366.0
2017-03-21 11:25:00,216.66,216.7,216.51,216.6,31951.0,187.9516,187.9863,187.8215,187.8995,31951.0
2017-03-21 11:30:00,216.63,216.63,216.21,216.27,86235.0,187.9256,187.9256,187.5612,187.6133,86235.0
2017-03-21 11:35:00,216.29,216.43,216.03,216.35,47577.0,187.6306,187.7521,187.4051,187.6827,47577.0
2017-03-21 11:40:00,216.33,216.42,216.23,216.42,23967.0,187.6653,187.7434,187.5786,187.7434,23967.0
2017-03-21 11:45:00,216.4,216.61,216.34,216.55,12239.0,187.726,187.9082,187.674,187.8562,12239.0
2017-03-21 11:50:00,216.53,216.68,216.45,216.64,17245.0,187.8388,187.9689,187.7694,187.9342,17245.0
2017-03-21 11:55:00,216.62,216.86,216.62,216.86,18710.0,187.9169,188.1251,187.9169,188.1251,18710.0
2017-03-21 12:00:00,216.82,216.86,216.63,216.86,57225.0,188.0904,188.1251,187.9256,188.1251,57225.0
2017-03-21 12:05:00,216.86,217.09,216.81,216.98,261079.0,188.1251,188.3246,188.0817,188.2292,261079.0
2017-03-21 12:10:00,216.96,216.98,216.76,216.78,13885.0,188.2118,188.2292,188.0383,188.0557,13885.0
2017-03-21 12:15:00,216.78,216.82,216.6,216.65,15678.0,188.0557,188.0904,187.8995,187.9429,15678.0
2017-03-21 12:20:00,216.67,216.79,216.55,216.64,17932.0,187.9603,188.0644,187.8562,187.9342,17932.0
2017-03-21 12:25:00,216.63,216.74,216.54,216.72,18100.0,187.9256,188.021,187.8475,188.0036,18100.0
2017-03-21 12:30:00,216.69,216.81,216.65,216.65,15646.0,187.9776,188.0817,187.9429,187.9429,15646.0
2017-03-21 12:35:00,216.65,216.65,216.5,216.58,17547.0,187.9429,187.9429,187.8128,187.8822,17547.0
2017-03-21 12:40:00,216.58,216.66,216.54,216.56,61876.0,187.8822,187.9516,187.8475,187.8648,61876.0
2017-03-21 12:45:00,216.55,216.55,216.23,216.27,62392.0,187.8562,187.8562,187.5786,187.6133,62392.0
2017-03-21 12:50:00,216.28,216.4,216.15,216.33,17373.0,187.6219,187.726,187.5092,187.6653,17373.0
2017-03-21 12:55:00,216.37,216.56,216.37,216.43,33137.0,187.7,187.8648,187.7,187.7521,33137.0
2017-03-21 13:00:00,216.42,216.54,216.4,216.45,7441.0,187.7434,187.8475,187.726,187.7694,7441.0
2017-03-21 13:05:00,216.43,216.44,216.25,216.25,17898.0,187.7521,187.7607,187.5959,187.5959,17898.0
2017-03-21 13:10:00,216.25,216.43,216.1,216.14,21694.0,187.5959,187.7521,187.4658,187.5005,21694.0
2017-03-21 13:15:00,216.16,216.32,216.15,216.24,10325.0,187.5178,187.6566,187.5092,187.5872,10325.0
2017-03-21 13:20:00,216.24,216.26,215.94,216.08,32068.0,187.5872,187.6046,187.327,187.4484,32068.0
2017-03-21 13:25:00,216.13,216.34,216.11,216.32,39415.0,187.4918,187.674,187.4745,187.6566,39415.0
2017-03-21 13:30:00,216.34,216.4,216.26,216.27,17047.0,187.674,187.726,187.6046,187.6133,17047.0
2017-03-21 13:35:00,216.25,216.28,216.11,216.17,18086.0,187.5959,187.6219,187.4745,187.5265,18086.0
2017-03-21 13:40:00,216.17,216.23,216.07,216.08,31291.0,187.5265,187.5786,187.4398,187.4484,31291.0
2017-03-21 13:45:00,216.08,216.14,215.93,216.04,27311.0,187.4484,187.5005,187.3183,187.4137,27311.0
2017-03-21 13:50:00,216.01,216.04,215.76,215.83,36414.0,187.3877,187.4137,187.1708,187.2316,36414.0
2017-03-21 13:55:00,215.82,215.88,215.69,215.74,37198.0,187.2229,187.2749,187.1101,187.1535,37198.0
2017-03-21 14:00:00,215.75,215.93,215.72,215.73,20600.0,187.1622,187.3183,187.1361,187.1448,20600.0
2017-03-21 14:05:00,215.7,216.09,215.66,216.07,23335.0,187.1188,187.4571,187.0841,187.4398,23335.0
2017-03-21 14:10:00,216.06,216.11,215.91,216.08,33448.0,187.4311,187.4745,187.301,187.4484,33448.0
2017-03-21 14:15:00,216.07,216.33,216.05,216.32,10313.0,187.4398,187.6653,187.4224,187.6566,10313.0
2017-03-21 14:20:00,216.3,216.3,216.03,216.11,17049.0,187.6393,187.6393,187.4051,187.4745,17049.0
2017-03-21 14:25:00,216.1,216.17,216.01,216.14,10082.0,187.4658,187.5265,187.3877,187.5005,10082.0
2017-03-21 14:30:00,216.13,216.45,216.11,216.37,32288.0,187.4918,187.7694,187.4745,187.7,32288.0
2017-03-21 14:35:00,216.39,216.47,216.29,216.37,30902.0,187.7174,187.7868,187.6306,187.7,30902.0
2017-03-21 14:40:00,216.36,216.36,216.18,216.2,21401.0,187.6913,187.6913,187.5352,187.5525,21401.0
2017-03-21 14:45:00,216.21,216.21,215.87,216.02,54983.0,187.5612,187.5612,187.2663,187.3964,54983.0
2017-03-21 14:50:00,216.03,216.13,215.9,216.12,35329.0,187.4051,187.4918,187.2923,187.4831,35329.0
2017-03-21 14:55:00,216.12,216.34,216.08,216.22,17902.0,187.4831,187.674,187.4484,187.5699,17902.0
2017-03-21 15:00:00,216.2,216.27,216.07,216.16,117866.0,187.5525,187.6133,187.4398,187.5178,117866.0
2017-03-21 15:05:00,216.18,216.37,216.15,216.22,26771.0,187.5352,187.7,187.5092,187.5699,26771.0
2017-03-21 15:10:00,216.24,216.38,216.2,216.24,29608.0,187.5872,187.7087,187.5525,187.5872,29608.0
2017-03-21 15:15:00,216.22,216.34,216.13,216.27,27567.0,187.5699,187.674,187.4918,187.6133,27567.0
2017-03-21 15:20:00,216.26,216.27,216.09,216.17,38188.0,187.6046,187.6133,187.4571,187.5265,38188.0
2017-03-21 15:25:00,216.16,216.31,216.16,216.24,34563.0,187.5178,187.648,187.5178,187.5872,34563.0
2017-03-21 15:30:00,216.22,216.23,216.02,216.09,57563.0,187.5699,187.5786,187.3964,187.4571,57563.0
2017-03-21 15:35:00,216.05,216.16,215.82,215.84,50152.0,187.4224,187.5178,187.2229,187.2402,50152.0
2017-03-21 15:40:00,215.83,215.9,215.57,215.59,68449.0,187.2316,187.2923,187.006,187.0234,68449.0
2017-03-21 15:45:00,215.58,215.69,215.53,215.59,62095.0,187.0147,187.1101,186.9713,187.0234,62095.0
2017-03-21 15:50:00,215.59,215.64,215.41,215.6,83465.0,187.0234,187.0667,186.8672,187.032,83465.0
2017-03-21 15:55:00,215.62,215.7,215.44,215.61,307335.0,187.0494,187.1188,186.8932,187.0407,307335.0
2017-03-22 09:30:00,214.58,214.62,214.27,214.53,146913.0,187.0112,187.046,186.741,186.9676,146913.0
2017-03-22 09:35:00,214.55,214.69,214.49,214.49,31468.0,186.985,187.1071,186.9327,186.9327,31468.0
2017-03-22 09:40:00,214.53,214.65,214.48,214.55,8321.0,186.9676,187.0722,186.924,186.985,8321.0
2017-03-22 09:45:00,214.54,214.77,214.54,214.68,6783.0,186.9763,187.1768,186.9763,187.0983,6783.0
2017-03-22 09:50:00,214.63,214.66,214.35,214.42,15638.0,187.0548,187.0809,186.8107,186.8717,15638.0
2017-03-22 09:55:00,214.4,214.42,214.1,214.13,49665.0,186.8543,186.8717,186.5929,186.619,49665.0
2017-03-22 10:00:00,214.15,214.36,214.12,214.23,53211.0,186.6364,186.8195,186.6103,186.7062,53211.0
2017-03-22 10:05:00,214.2,214.31,214.15,214.26,28225.0,186.68,186.7759,186.6364,186.7323,28225.0
2017-03-22 10:10:00,214.28,214.3,213.99,214.03,64983.0,186.7497,186.7672,186.497,186.5318,64983.0
2017-03-22 10:15:00,214.08,214.21,214.05,214.11,20515.0,186.5754,186.6887,186.5493,186.6016,20515.0
2017-03-22 10:20:00,214.07,214.31,214.06,214.18,14472.0,186.5667,186.7759,186.558,186.6626,14472.0
2017-03-22 10:25:00,214.2,214.25,214.12,214.21,12834.0,186.68,186.7236,186.6103,186.6887,12834.0
2017-03-22 10:30:00,214.19,214.2,213.95,214.17,25497.0,186.6713,186.68,186.4621,186.6539,25497.0
2017-03-22 10:35:00,214.15,214.69,214.15,214.54,43761.0,186.6364,187.1071,186.6364,186.9763,43761.0
2017-03-22 10:40:00,214.56,214.75,214.49,214.49,31273.0,186.9938,187.1593,186.9327,186.9327,31273.0
2017-03-22 10:45:00,214.46,214.56,214.41,214.42,13129.0,186.9066,186.9938,186.863,186.8717,13129.0
2017-03-22 10:50:00,214.45,214.68,214.45,214.6,10806.0,186.8979,187.0983,186.8979,187.0286,10806.0
2017-03-22 10:55:00,214.56,214.76,214.45,214.76,25906.0,186.9938,187.1681,186.8979,187.1681,25906.0
2017-03-22 11:00:00,214.72,214.74,214.47,214.55,14285.0,187.1332,187.1506,186.9153,186.985,14285.0
2017-03-22 11:05:00,214.56,214.65,214.51,214.58,8819.0,186.9938,187.0722,186.9502,187.0112,8819.0
2017-03-22 11:10:00,214.59,214.64,214.48,214.55,15107.0,187.0199,187.0635,186.924,186.985,15107.0
2017-03-22 11:15:00,214.6,215.16,214.6,215.11,41752.0,187.0286,187.5167,187.0286,187.4731,41752.0
2017-03-22 11:20:00,215.11,215.3,215.07,215.27,41681.0,187.4731,187.6387,187.4382,187.6125,41681.0
2017-03-22 11:25:00,215.27,215.27,215.12,215.19,16996.0,187.6125,187.6125,187.4818,187.5428,16996.0
2017-03-22 11:30:00,215.18,215.2,215.0,215.0,9081.0,187.5341,187.5515,187.3772,187.3772,9081.0
2017-03-22 11:35:00,214.98,215.07,214.96,215.05,4791.0,187.3598,187.4382,187.3424,187.4208,4791.0
2017-03-22 11:40:00,215.06,215.21,215.05,215.21,27802.0,187.4295,187.5602,187.4208,187.5602,27802.0
2017-03-22 11:45:00,215.21,215.21,215.0,215.08,20304.0,187.5602,187.5602,187.3772,187.4469,20304.0
2017-03-22 11:50:00,215.08,215.12,214.96,215.0,7868.0,187.4469,187.4818,187.3424,187.3772,7868.0
2017-03-22 11:55:00,215.0,215.05,214.97,215.04,35671.0,187.3772,187.4208,187.3511,187.4121,35671.0
2017-03-22 12:00:00,215.03,215.1,214.98,215.09,8985.0,187.4034,187.4644,187.3598,187.4557,8985.0
2017-03-22 12:05:00,215.1,215.13,214.99,215.01,18908.0,187.4644,187.4905,187.3685,187.3859,18908.0
2017-03-22 12:10:00,215.02,215.03,214.8,214.8,8783.0,187.3947,187.4034,187.2029,187.2029,8783.0
2017-03-22 12:15:00,214.83,214.85,214.73,214.75,3738.0,187.2291,187.2465,187.1419,187.1593,3738.0
2017-03-22 12:20:00,214.71,214.8,214.7,214.71,7327.0,187.1245,187.2029,187.1158,187.1245,7327.0
2017-03-22 12:25:00,214.73,214.76,214.66,214.69,1650.0,187.1419,187.1681,187.0809,187.1071,1650.0
2017-03-22 12:30:00,214.68,214.81,214.63,214.81,15350.0,187.0983,187.2116,187.0548,187.2116,15350.0
2017-03-22 12:35:00,214.79,214.84,214.68,214.7,8058.0,187.1942,187.2378,187.0983,187.1158,8058.0
2017-03-22 12:40:00,214.71,214.74,214.61,214.61,4980.0,187.1245,187.1506,187.0373,187.0373,4980.0
2017-03-22 12:45:00,214.62,214.71,214.61,214.67,3723.0,187.046,187.1245,187.0373,187.0896,3723.0
2017-03-22 12:50:00,214.65,214.7,214.53,214.58,8753.0,187.0722,187.1158,186.9676,187.0112,8753.0
2017-03-22 12:55:00,214.62,214.71,214.6,214.69,3448.0,187.046,187.1245,187.0286,187.1071,3448.0
2017-03-22 13:00:00,214.67,214.67,214.29,214.49,61983.0,187.0896,187.0896,186.7584,186.9327,61983.0
2017-03-22 13:05:00,214.48,214.54,214.39,214.5,5537.0,186.924,186.9763,186.8456,186.9415,5537.0
2017-03-22 13:10:00,214.5,214.56,214.44,214.47,4566.0,186.9415,186.9938,186.8892,186.9153,4566.0
2017-03-22 13:15:00,214.47,214.81,214.47,214.78,7294.0,186.9153,187.2116,186.9153,187.1855,7294.0
2017-03-22 13:20:00,214.75,214.84,214.68,214.72,21629.0,187.1593,187.2378,187.0983,187.1332,21629.0
2017-03-22 13:25:00,214.78,214.81,214.67,214.77,7652.0,187.1855,187.2116,187.0896,187.1768,7652.0
2017-03-22 13:30:00,214.76,214.92,214.74,214.88,4008.0,187.1681,187.3075,187.1506,187.2726,4008.0
2017-03-22 13:35:00,214.94,214.98,214.87,214.97,13433.0,187.3249,187.3598,187.2639,187.3511,13433.0
2017-03-22 13:40:00,214.96,214.96,214.84,214.86,18232.0,187.3424,187.3424,187.2378,187.2552,18232.0
2017-03-22 13:45:00,214.87,214.9,214.68,214.78,46896.0,187.2639,187.2901,187.0983,187.1855,46896.0
2017-03-22 13:50:00,214.74,214.74,214.64,214.65,4775.0,187.1506,187.1506,187.0635,187.0722,4775.0
2017-03-22 13:55:00,214.57,214.58,214.5,214.54,4141.0,187.0025,187.0112,186.9415,186.9763,4141.0
2017-03-22 14:00:00,214.5,214.76,214.49,214.76,9000.0,186.9415,187.1681,186.9327,187.1681,9000.0
2017-03-22 14:05:00,214.7,214.73,214.59,214.65,4281.0,187.1158,187.1419,187.0199,187.0722,4281.0
2017-03-22 14:10:00,214.66,214.82,214.64,214.75,14288.0,187.0809,187.2204,187.0635,187.1593,14288.0
2017-03-22 14:15:00,214.74,214.77,214.63,214.63,3008.0,187.1506,187.1768,187.0548,187.0548,3008.0
2017-03-22 14:20:00,214.7,214.79,214.62,214.78,7166.0,187.1158,187.1942,187.046,187.1855,7166.0
2017-03-22 14:25:00,214.76,214.76,214.55,214.6,7980.0,187.1681,187.1681,186.985,187.0286,7980.0
2017-03-22 14:30:00,214.62,214.75,214.61,214.72,5548.0,187.046,187.1593,187.0373,187.1332,5548.0
2017-03-22 14:35:00,214.72,214.89,214.7,214.88,2984.0,187.1332,187.2814,187.1158,187.2726,2984.0
2017-03-22 14:40:00,214.91,214.93,214.84,214.91,14469.0,187.2988,187.3162,187.2378,187.2988,14469.0
2017-03-22 14:45:00,214.93,214.97,214.81,214.89,11442.0,187.3162,187.3511,187.2116,187.2814,11442.0
2017-03-22 14:50:00,214.97,215.06,214.95,214.95,12936.0,187.3511,187.4295,187.3336,187.3336,12936.0
2017-03-22 14:55:00,214.93,214.98,214.89,214.98,9713.0,187.3162,187.3598,187.2814,187.3598,9713.0
2017-03-22 15:00:00,214.96,214.99,214.93,214.94,9973.0,187.3424,187.3685,187.3162,187.3249,9973.0
2017-03-22 15:05:00,214.93,214.98,214.89,214.95,14645.0,187.3162,187.3598,187.2814,187.3336,14645.0
2017-03-22 15:10:00,214.95,214.99,214.92,214.95,16969.0,187.3336,187.3685,187.3075,187.3336,16969.0
2017-03-22 15:15:00,214.96,215.15,214.94,215.14,34149.0,187.3424,187.508,187.3249,187.4992,34149.0
2017-03-22 15:20:00,215.19,215.35,215.18,215.21,12086.0,187.5428,187.6823,187.5341,187.5602,12086.0
2017-03-22 15:25:00,215.21,215.24,215.1,215.1,8370.0,187.5602,187.5864,187.4644,187.4644,8370.0
2017-03-22 15:30:00,215.13,215.13,214.98,215.0,9987.0,187.4905,187.4905,187.3598,187.3772,9987.0
2017-03-22 15:35:00,215.01,215.06,214.91,214.95,15566.0,187.3859,187.4295,187.2988,187.3336,15566.0
2017-03-22 15:40:00,214.95,215.11,214.93,214.99,20898.0,187.3336,187.4731,187.3162,187.3685,20898.0
2017-03-22 15:45:00,214.99,215.1,214.99,215.09,165994.0,187.3685,187.4644,187.3685,187.4557,165994.0
2017-03-22 15:50:00,215.12,215.22,215.07,215.16,36757.0,187.4818,187.569,187.4382,187.5167,36757.0
2017-03-22 15:55:00,215.15,215.24,214.99,215.02,190657.0,187.508,187.5864,187.3685,187.3947,190657.0
2017-03-23 09:30:00,214.8,214.85,214.55,214.75,90937.0,187.2029,187.2465,186.985,187.1593,90937.0
2017-03-23 09:35:00,214.71,215.21,214.69,214.96,44377.0,187.1245,187.5602,187.1071,187.3424,44377.0
2017-03-23 09:40:00,215.02,215.03,214.87,214.96,15999.0,187.3947,187.4034,187.2639,187.3424,15999.0
2017-03-23 09:45:00,214.92,214.98,214.81,214.92,23782.0,187.3075,187.3598,187.2116,187.3075,23782.0
2017-03-23 09:50:00,214.94,214.94,214.82,214.87,13713.0,187.3249,187.3249,187.2204,187.2639,13713.0
2017-03-23 09:55:00,214.87,215.03,214.87,214.95,21064.0,187.2639,187.4034,187.2639,187.3336,21064.0
2017-03-23 10:00:00,214.97,215.2,214.97,215.15,16837.0,187.3511,187.5515,187.3511,187.508,16837.0
2017-03-23 10:05:00,215.13,215.13,214.97,215.06,20176.0,187.4905,187.4905,187.3511,187.4295,20176.0
2017-03-23 10:10:00,215.04,215.06,214.93,215.05,13243.0,187.4121,187.4295,187.3162,187.4208,13243.0
2017-03-23 10:15:00,215.06,215.06,214.89,214.91,26431.0,187.4295,187.4295,187.2814,187.2988,26431.0
2017-03-23 10:20:00,214.94,215.11,214.94,215.1,55399.0,187.3249,187.4731,187.3249,187.4644,55399.0
2017-03-23 10:25:00,215.09,215.1,214.99,215.08,16548.0,187.4557,187.4644,187.3685,187.4469,16548.0
2017-03-23 10:30:00,215.08,215.21,215.03,215.15,18081.0,187.4469,187.5602,187.4034,187.508,18081.0
2017-03-23 10:35:00,215.16,215.35,215.16,215.34,37457.0,187.5167,187.6823,187.5167,187.6735,37457.0
2017-03-23 10:40:00,215.36,215.5,215.35,215.42,9717.0,187.691,187.813,187.6823,187.7433,9717.0
2017-03-23 10:45:00,215.45,215.5,215.41,215.46,9533.0,187.7694,187.813,187.7345,187.7781,9533.0
2017-03-23 10:50:00,215.5,215.56,215.47,215.56,5636.0,187.813,187.8653,187.7868,187.8653,5636.0
2017-03-23 10:55:00,215.64,215.7,215.54,215.54,12674.0,187.935,187.9873,187.8478,187.8478,12674.0
2017-03-23 11:00:00,215.56,215.65,215.54,215.57,8821.0,187.8653,187.9437,187.8478,187.874,8821.0
2017-03-23 11:05:00,215.57,215.74,215.52,215.74,78943.0,187.874,188.0222,187.8304,188.0222,78943.0
2017-03-23 11:10:00,215.76,215.86,215.69,215.86,44646.0,188.0396,188.1267,187.9786,188.1267,44646.0
2017-03-23 11:15:00,215.87,216.03,215.87,215.91,93036.0,188.1355,188.2749,188.1355,188.1703,93036.0
2017-03-23 11:20:00,215.92,215.93,215.8,215.85,27823.0,188.179,188.1877,188.0744,188.118,27823.0
2017-03-23 11:25:00,215.86,215.88,215.8,215.88,14001.0,188.1267,188.1442,188.0744,188.1442,14001.0
2017-03-23 11:30:00,215.86,215.93,215.86,215.88,21262.0,188.1267,188.1877,188.1267,188.1442,21262.0
2017-03-23 11:35:00,215.87,215.94,215.8,215.93,22760.0,188.1355,188.1965,188.0744,188.1877,22760.0
2017-03-23 11:40:00,215.93,215.93,215.83,215.83,22011.0,188.1877,188.1877,188.1006,188.1006,22011.0
2017-03-23 11:45:00,215.83,215.84,215.74,215.79,8242.0,188.1006,188.1093,188.0222,188.0657,8242.0
2017-03-23 11:50:00,215.81,215.81,215.73,215.76,36105.0,188.0832,188.0832,188.0134,188.0396,36105.0
2017-03-23 11:55:00,215.8,215.82,215.74,215.79,9729.0,188.0744,188.0919,188.0222,188.0657,9729.0
2017-03-23 12:00:00,215.81,215.86,215.77,215.85,10488.0,188.0832,188.1267,188.0483,188.118,10488.0
2017-03-23 12:05:00,215.85,215.9,215.77,215.79,11456.0,188.118,188.1616,188.0483,188.0657,11456.0
2017-03-23 12:10:00,215.77,215.88,215.77,215.84,21906.0,188.0483,188.1442,188.0483,188.1093,21906.0
2017-03-23 12:15:00,215.82,215.97,215.82,215.9,6857.0,188.0919,188.2226,188.0919,188.1616,6857.0
2017-03-23 12:20:00,215.89,215.99,215.88,215.99,2711.0,188.1529,188.24,188.1442,188.24,2711.0
2017-03-23 12:25:00,215.97,215.97,215.87,215.91,6141.0,188.2226,188.2226,188.1355,188.1703,6141.0
2017-03-23 12:30:00,215.92,215.92,215.81,215.9,13680.0,188.179,188.179,188.0832,188.1616,13680.0
2017-03-23 12:35:00,215.9,215.93,215.87,215.88,3113.0,188.1616,188.1877,188.1355,188.1442,3113.0
2017-03-23 12:40:00,215.83,215.91,215.83,215.89,6310.0,188.1006,188.1703,188.1006,188.1529,6310.0
2017-03-23 12:45:00,215.91,215.91,215.78,215.82,3287.0,188.1703,188.1703,188.057,188.0919,3287.0
2017-03-23 12:50:00,215.8,215.84,215.8,215.84,20647.0,188.0744,188.1093,188.0744,188.1093,20647.0
2017-03-23 12:55:00,215.84,216.0,215.84,216.0,11758.0,188.1093,188.2487,188.1093,188.2487,11758.0
2017-03-23 13:00:00,215.98,215.98,215.57,215.58,25003.0,188.2313,188.2313,187.874,187.8827,25003.0
2017-03-23 13:05:00,215.55,215.65,215.28,215.29,29934.0,187.8566,187.9437,187.6213,187.63,29934.0
2017-03-23 13:10:00,215.32,215.47,215.12,215.36,41656.0,187.6561,187.7868,187.4818,187.691,41656.0
2017-03-23 13:15:00,215.29,215.41,215.2,215.35,29924.0,187.63,187.7345,187.5515,187.6823,29924.0
2017-03-23 13:20:00,215.4,215.45,215.33,215.41,8465.0,187.7258,187.7694,187.6648,187.7345,8465.0
2017-03-23 13:25:00,215.4,215.43,215.08,215.09,32932.0,187.7258,187.752,187.4469,187.4557,32932.0
2017-03-23 13:30:00,215.1,215.31,215.1,215.31,57603.0,187.4644,187.6474,187.4644,187.6474,57603.0
2017-03-23 13:35:00,215.25,215.38,215.21,215.26,41777.0,187.5951,187.7084,187.5602,187.6038,41777.0
2017-03-23 13:40:00,215.21,215.47,215.18,215.34,17188.0,187.5602,187.7868,187.5341,187.6735,17188.0
2017-03-23 13:45:00,215.4,215.56,215.39,215.51,6228.0,187.7258,187.8653,187.7171,187.8217,6228.0
2017-03-23 13:50:00,215.53,215.62,215.49,215.59,6539.0,187.8391,187.9176,187.8043,187.8914,6539.0
2017-03-23 13:55:00,215.57,215.57,215.47,215.48,7481.0,187.874,187.874,187.7868,187.7956,7481.0
2017-03-23 14:00:00,215.46,215.5,215.4,215.49,3265.0,187.7781,187.813,187.7258,187.8043,3265.0
2017-03-23 14:05:00,215.51,215.56,215.42,215.54,5593.0,187.8217,187.8653,187.7433,187.8478,5593.0
2017-03-23 14:10:00,215.53,215.55,215.48,215.48,12751.0,187.8391,187.8566,187.7956,187.7956,12751.0
2017-03-23 14:15:00,215.48,215.53,215.48,215.53,22836.0,187.7956,187.8391,187.7956,187.8391,22836.0
2017-03-23 14:20:00,215.54,215.55,215.47,215.51,8509.0,187.8478,187.8566,187.7868,187.8217,8509.0
2017-03-23 14:25:00,215.48,215.53,215.44,215.46,6515.0,187.7956,187.8391,187.7607,187.7781,6515.0
2017-03-23 14:30:00,215.42,215.54,215.42,215.46,11455.0,187.7433,187.8478,187.7433,187.7781,11455.0
2017-03-23 14:35:00,215.45,215.49,215.32,215.45,24581.0,187.7694,187.8043,187.6561,187.7694,24581.0
2017-03-23 14:40:00,215.46,215.57,215.42,215.56,8556.0,187.7781,187.874,187.7433,187.8653,8556.0
2017-03-23 14:45:00,215.59,215.59,215.51,215.55,6411.0,187.8914,187.8914,187.8217,187.8566,6411.0
2017-03-23 14:50:00,215.52,215.53,215.47,215.52,4935.0,187.8304,187.8391,187.7868,187.8304,4935.0
2017-03-23 14:55:00,215.57,215.68,215.38,215.38,12469.0,187.874,187.9699,187.7084,187.7084,12469.0
2017-03-23 15:00:00,215.4,215.41,215.19,215.24,16016.0,187.7258,187.7345,187.5428,187.5864,16016.0
2017-03-23 15:05:00,215.24,215.33,215.23,215.23,30876.0,187.5864,187.6648,187.5777,187.5777,30876.0
2017-03-23 15:10:00,215.25,215.29,215.03,215.07,37242.0,187.5951,187.63,187.4034,187.4382,37242.0
2017-03-23 15:15:00,215.13,215.16,214.83,214.89,85838.0,187.4905,187.5167,187.2291,187.2814,85838.0
2017-03-23 15:20:00,214.98,215.13,214.95,215.03,39962.0,187.3598,187.4905,187.3336,187.4034,39962.0
2017-03-23 15:25:00,215.03,215.07,214.75,214.75,30334.0,187.4034,187.4382,187.1593,187.1593,30334.0
2017-03-23 15:30:00,214.77,214.83,214.44,214.47,88374.0,187.1768,187.2291,186.8892,186.9153,88374.0
2017-03-23 15:35:00,214.52,214.75,214.52,214.75,37454.0,186.9589,187.1593,186.9589,187.1593,37454.0
2017-03-23 15:40:00,214.76,214.85,214.56,214.56,20365.0,187.1681,187.2465,186.9938,186.9938,20365.0
2017-03-23 15:45:00,214.58,214.87,214.58,214.85,36791.0,187.0112,187.2639,187.0112,187.2465,36791.0
2017-03-23 15:50:00,214.84,214.84,214.57,214.71,68032.0,187.2378,187.2378,187.0025,187.1245,68032.0
2017-03-23 15:55:00,214.7,214.98,214.58,214.82,213461.0,187.1158,187.3598,187.0112,187.2204,213461.0
2017-03-24 09:30:00,215.14,215.35,215.09,215.28,54829.0,187.4992,187.6823,187.4557,187.6213,54829.0
2017-03-24 09:35:00,215.35,215.4,215.09,215.23,26850.0,187.6823,187.7258,187.4557,187.5777,26850.0
2017-03-24 09:40:00,215.26,215.38,215.23,215.38,16703.0,187.6038,187.7084,187.5777,187.7084,16703.0
2017-03-24 09:45:00,215.37,215.54,215.33,215.54,18669.0,187.6997,187.8478,187.6648,187.8478,18669.0
2017-03-24 09:50:00,215.52,215.54,215.42,215.43,8891.0,187.8304,187.8478,187.7433,187.752,8891.0
2017-03-24 09:55:00,215.44,215.44,215.32,215.39,5685.0,187.7607,187.7607,187.6561,187.7171,5685.0
2017-03-24 10:00:00,215.37,215.45,215.35,215.37,6082.0,187.6997,187.7694,187.6823,187.6997,6082.0
2017-03-24 10:05:00,215.32,215.43,215.32,215.36,20264.0,187.6561,187.752,187.6561,187.691,20264.0
2017-03-24 10:10:00,215.36,215.39,215.28,215.37,20555.0,187.691,187.7171,187.6213,187.6997,20555.0
2017-03-24 10:15:00,215.37,215.49,215.35,215.43,7060.0,187.6997,187.8043,187.6823,187.752,7060.0
2017-03-24 10:20:00,215.43,215.43,215.27,215.34,40812.0,187.752,187.752,187.6125,187.6735,40812.0
2017-03-24 10:25:00,215.32,215.42,215.24,215.42,20730.0,187.6561,187.7433,187.5864,187.7433,20730.0
2017-03-24 10:30:00,215.4,215.57,215.37,215.46,22863.0,187.7258,187.874,187.6997,187.7781,22863.0
2017-03-24 10:35:00,215.43,215.48,215.4,215.42,5040.0,187.752,187.7956,187.7258,187.7433,5040.0
2017-03-24 10:40:00,215.43,215.52,215.42,215.46,7866.0,187.752,187.8304,187.7433,187.7781,7866.0
2017-03-24 10:45:00,215.44,215.55,215.43,215.5,32344.0,187.7607,187.8566,187.752,187.813,32344.0
2017-03-24 10:50:00,215.51,215.61,215.47,215.61,9943.0,187.8217,187.9089,187.7868,187.9089,9943.0
2017-03-24 10:55:00,215.61,215.7,215.6,215.64,11595.0,187.9089,187.9873,187.9001,187.935,11595.0
2017-03-24 11:00:00,215.68,215.7,215.59,215.68,12299.0,187.9699,187.9873,187.8914,187.9699,12299.0
2017-03-24 11:05:00,215.66,215.77,215.63,215.63,20316.0,187.9524,188.0483,187.9263,187.9263,20316.0
2017-03-24 11:10:00,215.63,215.64,215.56,215.62,12803.0,187.9263,187.935,187.8653,187.9176,12803.0
2017-03-24 11:15:00,215.63,215.64,215.52,215.54,21046.0,187.9263,187.935,187.8304,187.8478,21046.0
2017-03-24 11:20:00,215.56,215.59,215.41,215.45,10429.0,187.8653,187.8914,187.7345,187.7694,10429.0
2017-03-24 11:25:00,215.44,215.5,215.41,215.41,5949.0,187.7607,187.813,187.7345,187.7345,5949.0
2017-03-24 11:30:00,215.44,215.51,215.41,215.5,112535.0,187.7607,187.8217,187.7345,187.813,112535.0
2017-03-24 11:35:00,215.5,215.51,215.47,215.48,5738.0,187.813,187.8217,187.7868,187.7956,5738.0
2017-03-24 11:40:00,215.51,215.55,215.43,215.43,2799.0,187.8217,187.8566,187.752,187.752,2799.0
2017-03-24 11:45:00,215.45,215.51,215.42,215.49,9271.0,187.7694,187.8217,187.7433,187.8043,9271.0
2017-03-24 11:50:00,215.5,215.62,215.5,215.56,9492.0,187.813,187.9176,187.813,187.8653,9492.0
2017-03-24 11:55:00,215.58,215.61,215.51,215.58,10418.0,187.8827,187.9089,187.8217,187.8827,10418.0
2017-03-24 12:00:00,215.57,215.64,215.52,215.59,12795.0,187.874,187.935,187.8304,187.8914,12795.0
2017-03-24 12:05:00,215.57,215.62,215.57,215.58,13704.0,187.874,187.9176,187.874,187.8827,13704.0
2017-03-24 12:10:00,215.6,215.61,215.1,215.28,55588.0,187.9001,187.9089,187.4644,187.6213,55588.0
2017-03-24 12:15:00,215.25,215.28,215.1,215.1,8973.0,187.5951,187.6213,187.4644,187.4644,8973.0
2017-03-24 12:20:00,215.08,215.15,214.95,215.09,29390.0,187.4469,187.508,187.3336,187.4557,29390.0
2017-03-24 12:25:00,215.07,215.5,215.01,215.38,34642.0,187.4382,187.813,187.3859,187.7084,34642.0
2017-03-24 12:30:00,215.39,215.47,215.22,215.23,14806.0,187.7171,187.7868,187.569,187.5777,14806.0
2017-03-24 12:35:00,215.26,215.38,215.2,215.38,30260.0,187.6038,187.7084,187.5515,187.7084,30260.0
2017-03-24 12:40:00,215.4,215.47,215.33,215.45,18263.0,187.7258,187.7868,187.6648,187.7694,18263.0
2017-03-24 12:45:00,215.46,215.49,215.39,215.47,15672.0,187.7781,187.8043,187.7171,187.7868,15672.0
2017-03-24 12:50:00,215.45,215.49,215.16,215.36,40439.0,187.7694,187.8043,187.5167,187.691,40439.0
2017-03-24 12:55:00,215.36,215.37,215.23,215.27,20073.0,187.691,187.6997,187.5777,187.6125,20073.0
2017-03-24 13:00:00,215.31,215.35,215.25,215.3,9745.0,187.6474,187.6823,187.5951,187.6387,9745.0
2017-03-24 13:05:00,215.26,215.29,215.07,215.1,40773.0,187.6038,187.63,187.4382,187.4644,40773.0
2017-03-24 13:10:00,215.14,215.15,214.98,215.05,40481.0,187.4992,187.508,187.3598,187.4208,40481.0
2017-03-24 13:15:00,215.03,215.14,215.02,215.07,21326.0,187.4034,187.4992,187.3947,187.4382,21326.0
2017-03-24 13:20:00,215.08,215.16,215.06,215.15,80011.0,187.4469,187.5167,187.4295,187.508,80011.0
2017-03-24 13:25:00,215.16,215.33,215.16,215.26,29841.0,187.5167,187.6648,187.5167,187.6038,29841.0
2017-03-24 13:30:00,215.22,215.26,215.16,215.21,9910.0,187.569,187.6038,187.5167,187.5602,9910.0
2017-03-24 13:35:00,215.2,215.21,215.1,215.1,6038.0,187.5515,187.5602,187.4644,187.4644,6038.0
2017-03-24 13:40:00,215.08,215.18,215.05,215.1,12624.0,187.4469,187.5341,187.4208,187.4644,12624.0
2017-03-24 13:45:00,215.14,215.16,215.04,215.12,15146.0,187.4992,187.5167,187.4121,187.4818,15146.0
2017-03-24 13:50:00,215.09,215.11,214.92,214.95,66077.0,187.4557,187.4731,187.3075,187.3336,66077.0
2017-03-24 13:55:00,214.93,214.95,214.74,214.8,33728.0,187.3162,187.3336,187.1506,187.2029,33728.0
2017-03-24 14:00:00,214.8,214.96,214.8,214.87,23171.0,187.2029,187.3424,187.2029,187.2639,23171.0
2017-03-24 14:05:00,214.87,214.95,214.86,214.87,53961.0,187.2639,187.3336,187.2552,187.2639,53961.0
2017-03-24 14:10:00,214.9,214.95,214.89,214.92,10418.0,187.2901,187.3336,187.2814,187.3075,10418.0
2017-03-24 14:15:00,214.89,215.02,214.83,215.02,16575.0,187.2814,187.3947,187.2291,187.3947,16575.0
2017-03-24 14:20:00,215.0,215.01,214.93,214.96,10776.0,187.3772,187.3859,187.3162,187.3424,10776.0
2017-03-24 14:25:00,214.98,215.0,214.85,214.9,21414.0,187.3598,187.3772,187.2465,187.2901,21414.0
2017-03-24 14:30:00,214.91,214.98,214.9,214.91,20848.0,187.2988,187.3598,187.2901,187.2988,20848.0
2017-03-24 14:35:00,214.92,214.92,214.75,214.76,47055.0,187.3075,187.3075,187.1593,187.1681,47055.0
2017-03-24 14:40:00,214.79,214.82,214.67,214.72,65144.0,187.1942,187.2204,187.0896,187.1332,65144.0
2017-03-24 14:45:00,214.73,214.79,214.55,214.61,43715.0,187.1419,187.1942,186.985,187.0373,43715.0
2017-03-24 14:50:00,214.62,214.64,214.35,214.35,19480.0,187.046,187.0635,186.8107,186.8107,19480.0
2017-03-24 14:55:00,214.4,214.5,214.38,214.39,8206.0,186.8543,186.9415,186.8369,186.8456,8206.0
2017-03-24 15:00:00,214.42,214.44,214.12,214.28,24303.0,186.8717,186.8892,186.6103,186.7497,24303.0
2017-03-24 15:05:00,214.27,214.28,214.08,214.22,27628.0,186.741,186.7497,186.5754,186.6974,27628.0
2017-03-24 15:10:00,214.23,214.27,214.06,214.11,16360.0,186.7062,186.741,186.558,186.6016,16360.0
2017-03-24 15:15:00,214.09,214.12,213.88,213.98,34752.0,186.5841,186.6103,186.4011,186.4883,34752.0
2017-03-24 15:20:00,214.0,214.22,213.97,214.2,17705.0,186.5057,186.6974,186.4796,186.68,17705.0
2017-03-24 15:25:00,214.21,214.34,214.16,214.3,12571.0,186.6887,186.802,186.6451,186.7672,12571.0
2017-03-24 15:30:00,214.27,214.52,214.04,214.46,54539.0,186.741,186.9589,186.5406,186.9066,54539.0
2017-03-24 15:35:00,214.46,214.98,214.3,214.98,110300.0,186.9066,187.3598,186.7672,187.3598,110300.0
2017-03-24 15:40:00,215.0,215.26,214.97,215.04,96965.0,187.3772,187.6038,187.3511,187.4121,96965.0
2017-03-24 15:45:00,215.0,215.03,214.44,214.71,101181.0,187.3772,187.4034,186.8892,187.1245,101181.0
2017-03-24 15:50:00,214.65,215.0,214.6,214.89,48792.0,187.0722,187.3772,187.0286,187.2814,48792.0
2017-03-24 15:55:00,214.87,214.96,214.55,214.73,241813.0,187.2639,187.3424,186.985,187.1419,241813.0
2017-03-27 09:30:00,212.87,213.14,212.62,212.99,137144.0,185.5209,185.7562,185.303,185.6255,137144.0
2017-03-27 09:35:00,213.0,213.08,212.64,212.76,42978.0,185.6342,185.7039,185.3204,185.425,42978.0
2017-03-27 09:40:00,212.79,212.9,212.64,212.83,31812.0,185.4512,185.547,185.3204,185.486,31812.0
2017-03-27 09:45:00,212.82,213.14,212.76,213.05,23620.0,185.4773,185.7562,185.425,185.6778,23620.0
2017-03-27 09:50:00,213.15,213.52,213.14,213.33,37593.0,185.7649,186.0874,185.7562,185.9218,37593.0
2017-03-27 09:55:00,213.29,213.43,213.2,213.43,6890.0,185.8869,186.0089,185.8085,186.0089,6890.0
2017-03-27 10:00:00,213.39,213.39,213.18,213.26,13349.0,185.9741,185.9741,185.7911,185.8608,13349.0
2017-03-27 10:05:00,213.3,213.45,213.11,213.21,23713.0,185.8956,186.0264,185.73,185.8172,23713.0
2017-03-27 10:10:00,213.2,213.35,213.2,213.31,62461.0,185.8085,185.9392,185.8085,185.9044,62461.0
2017-03-27 10:15:00,213.29,213.4,213.18,213.22,73054.0,185.8869,185.9828,185.7911,185.8259,73054.0
2017-03-27 10:20:00,213.24,213.3,213.18,213.28,12586.0,185.8433,185.8956,185.7911,185.8782,12586.0
2017-03-27 10:25:00,213.29,213.48,213.22,213.35,29453.0,185.8869,186.0525,185.8259,185.9392,29453.0
2017-03-27 10:30:00,213.33,213.58,213.32,213.52,44213.0,185.9218,186.1397,185.9131,186.0874,44213.0
2017-03-27 10:35:00,213.53,213.57,213.41,213.43,21705.0,186.0961,186.1309,185.9915,186.0089,21705.0
2017-03-27 10:40:00,213.39,213.66,213.34,213.66,34658.0,185.9741,186.2094,185.9305,186.2094,34658.0
2017-03-27 10:45:00,213.64,213.67,213.54,213.55,19838.0,186.192,186.2181,186.1048,186.1135,19838.0
2017-03-27 10:50:00,213.56,213.66,213.52,213.59,22325.0,186.1222,186.2094,186.0874,186.1484,22325.0
2017-03-27 10:55:00,213.55,213.78,213.55,213.75,16106.0,186.1135,186.314,186.1135,186.2878,16106.0
2017-03-27 11:00:00,213.75,213.77,213.69,213.75,9458.0,186.2878,186.3053,186.2355,186.2878,9458.0
2017-03-27 11:05:00,213.7,213.72,213.56,213.58,23626.0,186.2442,186.2617,186.1222,186.1397,23626.0
2017-03-27 11:10:00,213.56,213.67,213.54,213.58,49123.0,186.1222,186.2181,186.1048,186.1397,49123.0
2017-03-27 11:15:00,213.59,213.71,213.58,213.68,16766.0,186.1484,186.253,186.1397,186.2268,16766.0
2017-03-27 11:20:00,213.65,213.71,213.6,213.7,36236.0,186.2007,186.253,186.1571,186.2442,36236.0
2017-03-27 11:25:00,213.69,213.95,213.64,213.95,40321.0,186.2355,186.4621,186.192,186.4621,40321.0
2017-03-27 11:30:00,213.96,214.18,213.94,214.08,133863.0,186.4708,186.6626,186.4534,186.5754,133863.0
2017-03-27 11:35:00,214.1,214.16,214.06,214.1,21896.0,186.5929,186.6451,186.558,186.5929,21896.0
2017-03-27 11:40:00,214.11,214.22,214.1,214.12,48111.0,186.6016,186.6974,186.5929,186.6103,48111.0
2017-03-27 11:45:00,214.1,214.15,214.03,214.03,28277.0,186.5929,186.6364,186.5318,186.5318,28277.0
2017-03-27 11:50:00,214.02,214.02,213.82,213.93,37785.0,186.5231,186.5231,186.3488,186.4447,37785.0
2017-03-27 11:55:00,213.92,214.08,213.91,214.08,14923.0,186.436,186.5754,186.4273,186.5754,14923.0
2017-03-27 12:00:00,214.07,214.23,214.01,214.23,10912.0,186.5667,186.7062,186.5144,186.7062,10912.0
2017-03-27 12:05:00,214.23,214.32,214.21,214.22,13248.0,186.7062,186.7846,186.6887,186.6974,13248.0
2017-03-27 12:10:00,214.26,214.26,214.12,214.15,4035.0,186.7323,186.7323,186.6103,186.6364,4035.0
2017-03-27 12:15:00,214.17,214.25,214.12,214.23,8870.0,186.6539,186.7236,186.6103,186.7062,8870.0
2017-03-27 12:20:00,214.23,214.25,214.14,214.22,11588.0,186.7062,186.7236,186.6277,186.6974,11588.0
2017-03-27 12:25:00,214.22,214.22,214.08,214.1,7927.0,186.6974,186.6974,186.5754,186.5929,7927.0
2017-03-27 12:30:00,214.12,214.14,214.04,214.14,9976.0,186.6103,186.6277,186.5406,186.6277,9976.0
2017-03-27 12:35:00,214.14,214.22,214.12,214.12,7535.0,186.6277,186.6974,186.6103,186.6103,7535.0
2017-03-27 12:40:00,214.1,214.2,214.1,214.18,3284.0,186.5929,186.68,186.5929,186.6626,3284.0
2017-03-27 12:45:00,214.14,214.21,214.14,214.2,6223.0,186.6277,186.6887,186.6277,186.68,6223.0
2017-03-27 12:50:00,214.21,214.46,214.18,214.45,11554.0,186.6887,186.9066,186.6626,186.8979,11554.0
2017-03-27 12:55:00,214.37,214.39,214.34,214.38,5044.0,186.8282,186.8456,186.802,186.8369,5044.0
2017-03-27 13:00:00,214.35,214.61,214.34,214.61,10450.0,186.8107,187.0373,186.802,187.0373,10450.0
2017-03-27 13:05:00,214.58,214.62,214.54,214.58,8000.0,187.0112,187.046,186.9763,187.0112,8000.0
2017-03-27 13:10:00,214.58,214.58,214.41,214.46,7022.0,187.0112,187.0112,186.863,186.9066,7022.0
2017-03-27 13:15:00,214.44,214.46,214.38,214.41,20270.0,186.8892,186.9066,186.8369,186.863,20270.0
2017-03-27 13:20:00,214.41,214.52,214.4,214.45,8829.0,186.863,186.9589,186.8543,186.8979,8829.0
2017-03-27 13:25:00,214.46,214.46,214.3,214.38,7432.0,186.9066,186.9066,186.7672,186.8369,7432.0
2017-03-27 13:30:00,214.37,214.41,214.32,214.33,7013.0,186.8282,186.863,186.7846,186.7933,7013.0
2017-03-27 13:35:00,214.3,214.35,214.18,214.2,8398.0,186.7672,186.8107,186.6626,186.68,8398.0
2017-03-27 13:40:00,214.16,214.3,214.15,214.2,15756.0,186.6451,186.7672,186.6364,186.68,15756.0
2017-03-27 13:45:00,214.2,214.2,214.12,214.13,8505.0,186.68,186.68,186.6103,186.619,8505.0
2017-03-27 13:50:00,214.18,214.22,214.08,214.22,5859.0,186.6626,186.6974,186.5754,186.6974,5859.0
2017-03-27 13:55:00,214.22,214.25,214.15,214.16,5481.0,186.6974,186.7236,186.6364,186.6451,5481.0
2017-03-27 14:00:00,214.16,214.3,214.16,214.27,25479.0,186.6451,186.7672,186.6451,186.741,25479.0
2017-03-27 14:05:00,214.27,214.36,214.27,214.32,16432.0,186.741,186.8195,186.741,186.7846,16432.0
2017-03-27 14:10:00,214.31,214.31,214.14,214.15,6136.0,186.7759,186.7759,186.6277,186.6364,6136.0
2017-03-27 14:15:00,214.14,214.14,213.95,213.99,58426.0,186.6277,186.6277,186.4621,186.497,58426.0
2017-03-27 14:20:00,213.97,214.01,213.93,213.99,7072.0,186.4796,186.5144,186.4447,186.497,7072.0
2017-03-27 14:25:00,214.02,214.09,213.93,214.09,26694.0,186.5231,186.5841,186.4447,186.5841,26694.0
2017-03-27 14:30:00,214.08,214.16,214.05,214.12,16043.0,186.5754,186.6451,186.5493,186.6103,16043.0
2017-03-27 14:35:00,214.15,214.15,214.04,214.04,39455.0,186.6364,186.6364,186.5406,186.5406,39455.0
2017-03-27 14:40:00,214.02,214.11,214.02,214.07,9993.0,186.5231,186.6016,186.5231,186.5667,9993.0
2017-03-27 14:45:00,214.07,214.32,214.05,214.26,35700.0,186.5667,186.7846,186.5493,186.7323,35700.0
2017-03-27 14:50:00,214.26,214.3,214.2,214.21,15114.0,186.7323,186.7672,186.68,186.6887,15114.0
2017-03-27 14:55:00,214.22,214.43,214.2,214.41,10354.0,186.6974,186.8805,186.68,186.863,10354.0
2017-03-27 15:00:00,214.4,214.51,214.33,214.49,12637.0,186.8543,186.9502,186.7933,186.9327,12637.0
2017-03-27 15:05:00,214.49,214.49,214.38,214.43,13076.0,186.9327,186.9327,186.8369,186.8805,13076.0
2017-03-27 15:10:00,214.41,214.56,214.4,214.51,10126.0,186.863,186.9938,186.8543,186.9502,10126.0
2017-03-27 15:15:00,214.53,214.57,214.47,214.56,10813.0,186.9676,187.0025,186.9153,186.9938,10813.0
2017-03-27 15:20:00,214.55,214.57,214.43,214.43,11740.0,186.985,187.0025,186.8805,186.8805,11740.0
2017-03-27 15:25:00,214.42,214.55,214.39,214.39,20857.0,186.8717,186.985,186.8456,186.8456,20857.0
2017-03-27 15:30:00,214.41,214.54,214.33,214.52,9502.0,186.863,186.9763,186.7933,186.9589,9502.0
2017-03-27 15:35:00,214.51,214.63,214.5,214.63,7367.0,186.9502,187.0548,186.9415,187.0548,7367.0
2017-03-27 15:40:00,214.62,214.72,214.6,214.66,11547.0,187.046,187.1332,187.0286,187.0809,11547.0
2017-03-27 15:45:00,214.64,214.67,214.53,214.53,10547.0,187.0635,187.0896,186.9676,186.9676,10547.0
2017-03-27 15:50:00,214.55,214.61,214.45,214.51,14819.0,186.985,187.0373,186.8979,186.9502,14819.0
2017-03-27 15:55:00,214.52,214.52,214.36,214.41,84365.0,186.9589,186.9589,186.8195,186.863,84365.0
2017-03-28 09:30:00,214.16,214.42,214.13,214.42,166385.0,186.6451,186.8717,186.619,186.8717,166385.0
2017-03-28 09:35:00,214.42,214.59,214.4,214.47,18053.0,186.8717,187.0199,186.8543,186.9153,18053.0
2017-03-28 09:40:00,214.49,214.59,214.44,214.46,26615.0,186.9327,187.0199,186.8892,186.9066,26615.0
2017-03-28 09:45:00,214.44,214.44,214.21,214.28,11253.0,186.8892,186.8892,186.6887,186.7497,11253.0
2017-03-28 09:50:00,214.28,214.3,214.05,214.1,16344.0,186.7497,186.7672,186.5493,186.5929,16344.0
2017-03-28 09:55:00,214.15,214.27,214.12,214.16,9974.0,186.6364,186.741,186.6103,186.6451,9974.0
2017-03-28 10:00:00,214.18,214.74,214.18,214.71,99861.0,186.6626,187.1506,186.6626,187.1245,99861.0
2017-03-28 10:05:00,214.73,214.83,214.66,214.7,155666.0,187.1419,187.2291,187.0809,187.1158,155666.0
2017-03-28 10:10:00,214.7,214.79,214.54,214.54,68495.0,187.1158,187.1942,186.9763,186.9763,68495.0
2017-03-28 10:15:00,214.55,214.65,214.51,214.59,80168.0,186.985,187.0722,186.9502,187.0199,80168.0
2017-03-28 10:20:00,214.57,214.57,214.26,214.41,21412.0,187.0025,187.0025,186.7323,186.863,21412.0
2017-03-28 10:25:00,214.4,214.47,214.28,214.45,9727.0,186.8543,186.9153,186.7497,186.8979,9727.0
2017-03-28 10:30:00,214.47,214.57,214.37,214.44,12819.0,186.9153,187.0025,186.8282,186.8892,12819.0
2017-03-28 10:35:00,214.45,214.53,214.36,214.46,7685.0,186.8979,186.9676,186.8195,186.9066,7685.0
2017-03-28 10:40:00,214.48,214.69,214.47,214.61,25528.0,186.924,187.1071,186.9153,187.0373,25528.0
2017-03-28 10:45:00,214.63,214.72,214.61,214.72,13226.0,187.0548,187.1332,187.0373,187.1332,13226.0
2017-03-28 10:50:00,214.7,214.73,214.57,214.73,9519.0,187.1158,187.1419,187.0025,187.1419,9519.0
2017-03-28 10:55:00,214.72,214.83,214.62,214.79,38590.0,187.1332,187.2291,187.046,187.1942,38590.0
2017-03-28 11:00:00,214.78,214.97,214.77,214.95,30416.0,187.1855,187.3511,187.1768,187.3336,30416.0
2017-03-28 11:05:00,214.95,215.27,214.95,215.2,29294.0,187.3336,187.6125,187.3336,187.5515,29294.0
2017-03-28 11:10:00,215.22,215.33,215.22,215.26,22950.0,187.569,187.6648,187.569,187.6038,22950.0
2017-03-28 11:15:00,215.27,215.38,215.24,215.26,21461.0,187.6125,187.7084,187.5864,187.6038,21461.0
2017-03-28 11:20:00,215.25,215.25,215.19,215.22,14647.0,187.5951,187.5951,187.5428,187.569,14647.0
2017-03-28 11:25:00,215.21,215.26,215.17,215.23,37859.0,187.5602,187.6038,187.5254,187.5777,37859.0
2017-03-28 11:30:00,215.23,215.31,215.19,215.3,14787.0,187.5777,187.6474,187.5428,187.6387,14787.0
2017-03-28 11:35:00,215.3,215.3,215.16,215.19,14311.0,187.6387,187.6387,187.5167,187.5428,14311.0
2017-03-28 11:40:00,215.19,215.27,215.18,215.24,13211.0,187.5428,187.6125,187.5341,187.5864,13211.0
2017-03-28 11:45:00,215.26,215.51,215.26,215.5,31998.0,187.6038,187.8217,187.6038,187.813,31998.0
2017-03-28 11:50:00,215.51,215.62,215.49,215.58,19949.0,187.8217,187.9176,187.8043,187.8827,19949.0
2017-03-28 11:55:00,215.57,215.62,215.48,215.48,26755.0,187.874,187.9176,187.7956,187.7956,26755.0
2017-03-28 12:00:00,215.5,215.61,215.49,215.6,21645.0,187.813,187.9089,187.8043,187.9001,21645.0
2017-03-28 12:05:00,215.62,215.65,215.55,215.58,9088.0,187.9176,187.9437,187.8566,187.8827,9088.0
2017-03-28 12:10:00,215.58,215.61,215.51,215.61,9363.0,187.8827,187.9089,187.8217,187.9089,9363.0
2017-03-28 12:15:00,215.62,215.69,215.46,215.48,18257.0,187.9176,187.9786,187.7781,187.7956,18257.0
2017-03-28 12:20:00,215.49,215.51,215.46,215.49,8058.0,187.8043,187.8217,187.7781,187.8043,8058.0
2017-03-28 12:25:00,215.49,215.53,215.45,215.48,11424.0,187.8043,187.8391,187.7694,187.7956,11424.0
2017-03-28 12:30:00,215.49,215.5,215.43,215.44,8355.0,187.8043,187.813,187.752,187.7607,8355.0
2017-03-28 12:35:00,215.44,215.53,215.43,215.51,3620.0,187.7607,187.8391,187.752,187.8217,3620.0
2017-03-28 12:40:00,215.5,215.52,215.4,215.48,7696.0,187.813,187.8304,187.7258,187.7956,7696.0
2017-03-28 12:45:00,215.47,215.47,215.38,215.39,4195.0,187.7868,187.7868,187.7084,187.7171,4195.0
2017-03-28 12:50:00,215.4,215.42,215.39,215.41,3296.0,187.7258,187.7433,187.7171,187.7345,3296.0
2017-03-28 12:55:00,215.42,215.56,215.41,215.55,7687.0,187.7433,187.8653,187.7345,187.8566,7687.0
2017-03-28 13:00:00,215.56,215.64,215.56,215.61,4557.0,187.8653,187.935,187.8653,187.9089,4557.0
2017-03-28 13:05:00,215.63,215.68,215.61,215.65,5932.0,187.9263,187.9699,187.9089,187.9437,5932.0
2017-03-28 13:10:00,215.66,215.73,215.65,215.73,10417.0,187.9524,188.0134,187.9437,188.0134,10417.0
2017-03-28 13:15:00,215.75,215.78,215.72,215.75,5900.0,188.0309,188.057,188.0047,188.0309,5900.0
2017-03-28 13:20:00,215.77,215.78,215.69,215.7,5386.0,188.0483,188.057,187.9786,187.9873,5386.0
2017-03-28 13:25:00,215.69,215.78,215.69,215.75,23524.0,187.9786,188.057,187.9786,188.0309,23524.0
2017-03-28 13:30:00,215.75,215.75,215.65,215.69,9059.0,188.0309,188.0309,187.9437,187.9786,9059.0
2017-03-28 13:35:00,215.69,215.74,215.67,215.72,10588.0,187.9786,188.0222,187.9611,188.0047,10588.0
2017-03-28 13:40:00,215.74,215.92,215.74,215.91,50213.0,188.0222,188.179,188.0222,188.1703,50213.0
2017-03-28 13:45:00,215.88,215.93,215.85,215.9,11715.0,188.1442,188.1877,188.118,188.1616,11715.0
2017-03-28 13:50:00,215.91,215.98,215.91,215.92,10105.0,188.1703,188.2313,188.1703,188.179,10105.0
2017-03-28 13:55:00,215.93,216.17,215.93,216.16,68447.0,188.1877,188.3969,188.1877,188.3882,68447.0
2017-03-28 14:00:00,216.14,216.14,216.04,216.08,13143.0,188.3708,188.3708,188.2836,188.3185,13143.0
2017-03-28 14:05:00,216.08,216.13,216.04,216.13,37007.0,188.3185,188.362,188.2836,188.362,37007.0
2017-03-28 14:10:00,216.13,216.32,216.13,216.29,34668.0,188.362,188.5276,188.362,188.5015,34668.0
2017-03-28 14:15:00,216.3,216.3,216.23,216.25,24301.0,188.5102,188.5102,188.4492,188.4666,24301.0
2017-03-28 14:20:00,216.25,216.35,216.25,216.35,24245.0,188.4666,188.5538,188.4666,188.5538,24245.0
2017-03-28 14:25:00,216.38,216.4,216.31,216.34,23757.0,188.5799,188.5974,188.5189,188.5451,23757.0
2017-03-28 14:30:00,216.33,216.33,216.14,216.22,26980.0,188.5364,188.5364,188.3708,188.4405,26980.0
2017-03-28 14:35:00,216.23,216.36,216.13,216.36,64729.0,188.4492,188.5625,188.362,188.5625,64729.0
2017-03-28 14:40:00,216.36,216.36,216.26,216.36,50685.0,188.5625,188.5625,188.4753,188.5625,50685.0
2017-03-28 14:45:00,216.34,216.46,216.26,216.26,40557.0,188.5451,188.6496,188.4753,188.4753,40557.0
2017-03-28 14:50:00,216.29,216.36,216.22,216.3,38330.0,188.5015,188.5625,188.4405,188.5102,38330.0
2017-03-28 14:55:00,216.29,216.29,216.14,216.14,38952.0,188.5015,188.5015,188.3708,188.3708,38952.0
2017-03-28 15:00:00,216.15,216.26,216.1,216.26,24683.0,188.3795,188.4753,188.3359,188.4753,24683.0
2017-03-28 15:05:00,216.24,216.3,216.15,216.16,31092.0,188.4579,188.5102,188.3795,188.3882,31092.0
2017-03-28 15:10:00,216.15,216.27,216.11,216.24,34266.0,188.3795,188.4841,188.3446,188.4579,34266.0
2017-03-28 15:15:00,216.24,216.25,216.06,216.06,59748.0,188.4579,188.4666,188.301,188.301,59748.0
2017-03-28 15:20:00,216.06,216.17,216.02,216.08,57415.0,188.301,188.3969,188.2662,188.3185,57415.0
2017-03-28 15:25:00,216.1,216.22,216.06,216.22,22326.0,188.3359,188.4405,188.301,188.4405,22326.0
2017-03-28 15:30:00,216.22,216.25,216.12,216.21,25320.0,188.4405,188.4666,188.3533,188.4318,25320.0
2017-03-28 15:35:00,216.2,216.24,216.09,216.21,36907.0,188.4231,188.4579,188.3272,188.4318,36907.0
2017-03-28 15:40:00,216.23,216.31,216.17,216.17,34625.0,188.4492,188.5189,188.3969,188.3969,34625.0
2017-03-28 15:45:00,216.15,216.15,216.05,216.08,36466.0,188.3795,188.3795,188.2923,188.3185,36466.0
2017-03-28 15:50:00,216.06,216.13,216.0,216.08,50135.0,188.301,188.362,188.2487,188.3185,50135.0
2017-03-28 15:55:00,216.07,216.24,215.94,215.98,277290.0,188.3098,188.4579,188.1965,188.2313,277290.0
2017-03-29 09:30:00,215.72,215.76,215.6,215.67,78805.0,188.0047,188.0396,187.9001,187.9611,78805.0
2017-03-29 09:35:00,215.68,215.7,215.54,215.66,12897.0,187.9699,187.9873,187.8478,187.9524,12897.0
2017-03-29 09:40:00,215.68,215.89,215.67,215.72,23738.0,187.9699,188.1529,187.9611,188.0047,23738.0
2017-03-29 09:45:00,215.73,215.76,215.49,215.6,23711.0,188.0134,188.0396,187.8043,187.9001,23711.0
2017-03-29 09:50:00,215.57,215.8,215.48,215.8,31721.0,187.874,188.0744,187.7956,188.0744,31721.0
2017-03-29 09:55:00,215.82,215.95,215.8,215.95,9104.0,188.0919,188.2052,188.0744,188.2052,9104.0
2017-03-29 10:00:00,215.99,216.03,215.86,215.88,71312.0,188.24,188.2749,188.1267,188.1442,71312.0
2017-03-29 10:05:00,215.86,215.93,215.81,215.81,17758.0,188.1267,188.1877,188.0832,188.0832,17758.0
2017-03-29 10:10:00,215.82,215.95,215.8,215.93,10424.0,188.0919,188.2052,188.0744,188.1877,10424.0
2017-03-29 10:15:00,215.91,215.98,215.81,215.96,15833.0,188.1703,188.2313,188.0832,188.2139,15833.0
2017-03-29 10:20:00,215.92,216.0,215.9,215.97,8407.0,188.179,188.2487,188.1616,188.2226,8407.0
2017-03-29 10:25:00,215.9,215.94,215.87,215.92,9974.0,188.1616,188.1965,188.1355,188.179,9974.0
2017-03-29 10:30:00,215.93,216.24,215.93,216.18,29198.0,188.1877,188.4579,188.1877,188.4056,29198.0
2017-03-29 10:35:00,216.19,216.27,216.17,216.21,11455.0,188.4143,188.4841,188.3969,188.4318,11455.0
2017-03-29 10:40:00,216.22,216.25,216.14,216.19,16131.0,188.4405,188.4666,188.3708,188.4143,16131.0
2017-03-29 10:45:00,216.21,216.36,216.21,216.27,19259.0,188.4318,188.5625,188.4318,188.4841,19259.0
2017-03-29 10:50:00,216.28,216.37,216.28,216.31,16627.0,188.4928,188.5712,188.4928,188.5189,16627.0
2017-03-29 10:55:00,216.28,216.29,216.2,216.26,20579.0,188.4928,188.5015,188.4231,188.4753,20579.0
2017-03-29 11:00:00,216.25,216.3,216.04,216.09,22252.0,188.4666,188.5102,188.2836,188.3272,22252.0
2017-03-29 11:05:00,216.09,216.14,216.05,216.13,21766.0,188.3272,188.3708,188.2923,188.362,21766.0
2017-03-29 11:10:00,216.14,216.26,216.13,216.18,12253.0,188.3708,188.4753,188.362,188.4056,12253.0
2017-03-29 11:15:00,216.19,216.22,216.09,216.13,11907.0,188.4143,188.4405,188.3272,188.362,11907.0
2017-03-29 11:20:00,216.16,216.21,216.08,216.1,11481.0,188.3882,188.4318,188.3185,188.3359,11481.0
2017-03-29 11:25:00,216.12,216.16,216.09,216.13,7296.0,188.3533,188.3882,188.3272,188.362,7296.0
2017-03-29 11:30:00,216.13,216.13,216.05,216.1,7603.0,188.362,188.362,188.2923,188.3359,7603.0
2017-03-29 11:35:00,216.1,216.15,215.85,215.86,14609.0,188.3359,188.3795,188.118,188.1267,14609.0
2017-03-29 11:40:00,215.81,215.93,215.76,215.91,16683.0,188.0832,188.1877,188.0396,188.1703,16683.0
2017-03-29 11:45:00,215.96,215.96,215.88,215.95,6546.0,188.2139,188.2139,188.1442,188.2052,6546.0
2017-03-29 11:50:00,215.94,215.94,215.82,215.91,20873.0,188.1965,188.1965,188.0919,188.1703,20873.0
2017-03-29 11:55:00,215.91,216.02,215.91,216.02,7728.0,188.1703,188.2662,188.1703,188.2662,7728.0
2017-03-29 12:00:00,216.03,216.05,215.96,215.97,10967.0,188.2749,188.2923,188.2139,188.2226,10967.0
2017-03-29 12:05:00,215.97,216.06,215.95,216.02,9422.0,188.2226,188.301,188.2052,188.2662,9422.0
2017-03-29 12:10:00,216.0,216.09,216.0,216.06,5610.0,188.2487,188.3272,188.2487,188.301,5610.0
2017-03-29 12:15:00,216.07,216.18,216.05,216.17,8508.0,188.3098,188.4056,188.2923,188.3969,8508.0
2017-03-29 12:20:00,216.15,216.2,216.13,216.15,9299.0,188.3795,188.4231,188.362,188.3795,9299.0
2017-03-29 12:25:00,216.17,216.17,216.09,216.12,9460.0,188.3969,188.3969,188.3272,188.3533,9460.0
2017-03-29 12:30:00,216.09,216.1,216.05,216.08,8749.0,188.3272,188.3359,188.2923,188.3185,8749.0
2017-03-29 12:35:00,216.09,216.11,216.02,216.04,9744.0,188.3272,188.3446,188.2662,188.2836,9744.0
2017-03-29 12:40:00,216.03,216.08,215.94,216.08,16850.0,188.2749,188.3185,188.1965,188.3185,16850.0
2017-03-29 12:45:00,216.11,216.11,215.97,216.04,18305.0,188.3446,188.3446,188.2226,188.2836,18305.0
2017-03-29 12:50:00,216.0,216.06,215.98,216.03,7470.0,188.2487,188.301,188.2313,188.2749,7470.0
2017-03-29 12:55:00,216.02,216.02,215.88,215.95,12799.0,188.2662,188.2662,188.1442,188.2052,12799.0
2017-03-29 13:00:00,215.96,216.06,215.92,216.04,26221.0,188.2139,188.301,188.179,188.2836,26221.0
2017-03-29 13:05:00,216.03,216.04,215.99,216.02,33272.0,188.2749,188.2836,188.24,188.2662,33272.0
2017-03-29 13:10:00,216.03,216.14,215.97,216.08,12278.0,188.2749,188.3708,188.2226,188.3185,12278.0
2017-03-29 13:15:00,216.07,216.14,216.05,216.08,7367.0,188.3098,188.3708,188.2923,188.3185,7367.0
2017-03-29 13:20:00,216.09,216.19,216.08,216.15,11154.0,188.3272,188.4143,188.3185,188.3795,11154.0
2017-03-29 13:25:00,216.15,216.16,216.09,216.15,8154.0,188.3795,188.3882,188.3272,188.3795,8154.0
2017-03-29 13:30:00,216.16,216.18,216.12,216.17,9935.0,188.3882,188.4056,188.3533,188.3969,9935.0
2017-03-29 13:35:00,216.16,216.24,216.15,216.18,53961.0,188.3882,188.4579,188.3795,188.4056,53961.0
2017-03-29 13:40:00,216.18,216.25,216.15,216.25,46709.0,188.4056,188.4666,188.3795,188.4666,46709.0
2017-03-29 13:45:00,216.25,216.25,216.2,216.24,17908.0,188.4666,188.4666,188.4231,188.4579,17908.0
2017-03-29 13:50:00,216.24,216.24,216.18,216.23,11289.0,188.4579,188.4579,188.4056,188.4492,11289.0
2017-03-29 13:55:00,216.24,216.28,216.22,216.26,25645.0,188.4579,188.4928,188.4405,188.4753,25645.0
2017-03-29 14:00:00,216.25,216.26,216.14,216.23,11011.0,188.4666,188.4753,188.3708,188.4492,11011.0
2017-03-29 14:05:00,216.22,216.22,216.13,216.16,11665.0,188.4405,188.4405,188.362,188.3882,11665.0
2017-03-29 14:10:00,216.17,216.18,216.13,216.17,16012.0,188.3969,188.4056,188.362,188.3969,16012.0
2017-03-29 14:15:00,216.19,216.22,216.17,216.18,13183.0,188.4143,188.4405,188.3969,188.4056,13183.0
2017-03-29 14:20:00,216.19,216.33,216.18,216.31,8232.0,188.4143,188.5364,188.4056,188.5189,8232.0
2017-03-29 14:25:00,216.3,216.37,216.27,216.36,11575.0,188.5102,188.5712,188.4841,188.5625,11575.0
2017-03-29 14:30:00,216.36,216.36,216.25,216.3,27934.0,188.5625,188.5625,188.4666,188.5102,27934.0
2017-03-29 14:35:00,216.28,216.33,216.24,216.28,11448.0,188.4928,188.5364,188.4579,188.4928,11448.0
2017-03-29 14:40:00,216.3,216.32,216.26,216.3,25576.0,188.5102,188.5276,188.4753,188.5102,25576.0
2017-03-29 14:45:00,216.3,216.35,216.28,216.29,24058.0,188.5102,188.5538,188.4928,188.5015,24058.0
2017-03-29 14:50:00,216.28,216.34,216.28,216.33,15795.0,188.4928,188.5451,188.4928,188.5364,15795.0
2017-03-29 14:55:00,216.34,216.4,216.33,216.34,23905.0,188.5451,188.5974,188.5364,188.5451,23905.0
2017-03-29 15:00:00,216.34,216.38,216.31,216.37,21782.0,188.5451,188.5799,188.5189,188.5712,21782.0
2017-03-29 15:05:00,216.38,216.47,216.38,216.45,14043.0,188.5799,188.6584,188.5799,188.6409,14043.0
2017-03-29 15:10:00,216.44,216.44,216.28,216.28,15779.0,188.6322,188.6322,188.4928,188.4928,15779.0
2017-03-29 15:15:00,216.29,216.34,216.26,216.32,17193.0,188.5015,188.5451,188.4753,188.5276,17193.0
2017-03-29 15:20:00,216.31,216.42,216.3,216.35,12919.0,188.5189,188.6148,188.5102,188.5538,12919.0
2017-03-29 15:25:00,216.34,216.43,216.33,216.38,22142.0,188.5451,188.6235,188.5364,188.5799,22142.0
2017-03-29 15:30:00,216.39,216.43,216.35,216.38,27965.0,188.5886,188.6235,188.5538,188.5799,27965.0
2017-03-29 15:35:00,216.37,216.41,216.34,216.39,22084.0,188.5712,188.6061,188.5451,188.5886,22084.0
2017-03-29 15:40:00,216.39,216.4,216.23,216.25,30284.0,188.5886,188.5974,188.4492,188.4666,30284.0
2017-03-29 15:45:00,216.22,216.3,216.22,216.26,38569.0,188.4405,188.5102,188.4405,188.4753,38569.0
2017-03-29 15:50:00,216.24,216.34,216.19,216.19,26249.0,188.4579,188.5451,188.4143,188.4143,26249.0
2017-03-29 15:55:00,216.19,216.28,216.13,216.27,76950.0,188.4143,188.4928,188.362,188.4841,76950.0
2017-03-30 09:30:00,216.17,216.24,216.08,216.09,89087.0,188.3969,188.4579,188.3185,188.3272,89087.0
2017-03-30 09:35:00,216.09,216.19,215.98,216.14,25697.0,188.3272,188.4143,188.2313,188.3708,25697.0
2017-03-30 09:40:00,216.15,216.3,216.08,216.24,6908.0,188.3795,188.5102,188.3185,188.4579,6908.0
2017-03-30 09:45:00,216.23,216.31,216.15,216.28,18859.0,188.4492,188.5189,188.3795,188.4928,18859.0
2017-03-30 09:50:00,216.29,216.33,216.23,216.28,22677.0,188.5015,188.5364,188.4492,188.4928,22677.0
2017-03-30 09:55:00,216.3,216.43,216.29,216.4,10052.0,188.5102,188.6235,188.5015,188.5974,10052.0
2017-03-30 10:00:00,216.4,216.64,216.38,216.63,22320.0,188.5974,188.8065,188.5799,188.7978,22320.0
2017-03-30 10:05:00,216.63,216.64,216.55,216.56,13692.0,188.7978,188.8065,188.7281,188.7368,13692.0
2017-03-30 10:10:00,216.56,216.68,216.56,216.65,9497.0,188.7368,188.8414,188.7368,188.8152,9497.0
2017-03-30 10:15:00,216.67,216.76,216.65,216.74,19999.0,188.8327,188.9111,188.8152,188.8937,19999.0
2017-03-30 10:20:00,216.76,216.77,216.57,216.58,20602.0,188.9111,188.9198,188.7455,188.7542,20602.0
2017-03-30 10:25:00,216.6,216.64,216.57,216.64,10203.0,188.7717,188.8065,188.7455,188.8065,10203.0
2017-03-30 10:30:00,216.65,216.73,216.61,216.73,6683.0,188.8152,188.885,188.7804,188.885,6683.0
2017-03-30 10:35:00,216.74,216.95,216.73,216.88,17221.0,188.8937,189.0767,188.885,189.0157,17221.0
2017-03-30 10:40:00,216.9,216.97,216.87,216.87,10014.0,189.0331,189.0941,189.007,189.007,10014.0
2017-03-30 10:45:00,216.87,217.0,216.87,216.94,39261.0,189.007,189.1203,189.007,189.068,39261.0
2017-03-30 10:50:00,216.92,216.98,216.85,216.98,15759.0,189.0505,189.1028,188.9895,189.1028,15759.0
2017-03-30 10:55:00,216.99,217.09,216.9,217.05,22017.0,189.1116,189.1987,189.0331,189.1638,22017.0
2017-03-30 11:00:00,217.05,217.13,217.03,217.07,10575.0,189.1638,189.2336,189.1464,189.1813,10575.0
2017-03-30 11:05:00,217.08,217.11,217.01,217.03,64828.0,189.19,189.2161,189.129,189.1464,64828.0
2017-03-30 11:10:00,217.04,217.04,216.94,216.99,21257.0,189.1551,189.1551,189.068,189.1116,21257.0
2017-03-30 11:15:00,216.99,217.07,216.99,217.05,41939.0,189.1116,189.1813,189.1116,189.1638,41939.0
2017-03-30 11:20:00,217.05,217.08,216.94,217.0,29350.0,189.1638,189.19,189.068,189.1203,29350.0
2017-03-30 11:25:00,217.01,217.04,216.96,217.01,50694.0,189.129,189.1551,189.0854,189.129,50694.0
2017-03-30 11:30:00,217.0,217.11,216.98,216.98,100345.0,189.1203,189.2161,189.1028,189.1028,100345.0
2017-03-30 11:35:00,216.99,217.01,216.87,216.89,21478.0,189.1116,189.129,189.007,189.0244,21478.0
2017-03-30 11:40:00,216.88,216.92,216.75,216.77,26743.0,189.0157,189.0505,188.9024,188.9198,26743.0
2017-03-30 11:45:00,216.78,216.86,216.76,216.81,32196.0,188.9285,188.9983,188.9111,188.9547,32196.0
2017-03-30 11:50:00,216.81,216.86,216.79,216.83,19605.0,188.9547,188.9983,188.9373,188.9721,19605.0
2017-03-30 11:55:00,216.84,216.86,216.7,216.72,19842.0,188.9808,188.9983,188.8588,188.8762,19842.0
2017-03-30 12:00:00,216.72,216.78,216.65,216.68,22461.0,188.8762,188.9285,188.8152,188.8414,22461.0
2017-03-30 12:05:00,216.67,216.77,216.65,216.76,16145.0,188.8327,188.9198,188.8152,188.9111,16145.0
2017-03-30 12:10:00,216.74,216.77,216.67,216.67,17507.0,188.8937,188.9198,188.8327,188.8327,17507.0
2017-03-30 12:15:00,216.69,216.78,216.69,216.78,23703.0,188.8501,188.9285,188.8501,188.9285,23703.0
2017-03-30 12:20:00,216.78,216.81,216.69,216.7,21779.0,188.9285,188.9547,188.8501,188.8588,21779.0
2017-03-30 12:25:00,216.7,216.82,216.68,216.8,13570.0,188.8588,188.9634,188.8414,188.946,13570.0
2017-03-30 12:30:00,216.78,216.81,216.74,216.79,7147.0,188.9285,188.9547,188.8937,188.9373,7147.0
2017-03-30 12:35:00,216.76,216.78,216.47,216.5,13606.0,188.9111,188.9285,188.6584,188.6845,13606.0
2017-03-30 12:40:00,216.49,216.55,216.45,216.52,5855.0,188.6758,188.7281,188.6409,188.7019,5855.0
2017-03-30 12:45:00,216.51,216.58,216.47,216.55,6329.0,188.6932,188.7542,188.6584,188.7281,6329.0
2017-03-30 12:50:00,216.52,216.57,216.45,216.53,12069.0,188.7019,188.7455,188.6409,188.7107,12069.0
2017-03-30 12:55:00,216.54,216.57,216.52,216.57,6011.0,188.7194,188.7455,188.7019,188.7455,6011.0
2017-03-30 13:00:00,216.54,216.61,216.54,216.57,5580.0,188.7194,188.7804,188.7194,188.7455,5580.0
2017-03-30 13:05:00,216.57,216.64,216.57,216.64,4886.0,188.7455,188.8065,188.7455,188.8065,4886.0
2017-03-30 13:10:00,216.64,216.73,216.64,216.73,6014.0,188.8065,188.885,188.8065,188.885,6014.0
2017-03-30 13:15:00,216.72,216.78,216.71,216.74,16925.0,188.8762,188.9285,188.8675,188.8937,16925.0
2017-03-30 13:20:00,216.75,216.87,216.72,216.85,20344.0,188.9024,189.007,188.8762,188.9895,20344.0
2017-03-30 13:25:00,216.84,216.86,216.79,216.79,19455.0,188.9808,188.9983,188.9373,188.9373,19455.0
2017-03-30 13:30:00,216.8,216.85,216.76,216.85,26998.0,188.946,188.9895,188.9111,188.9895,26998.0
2017-03-30 13:35:00,216.86,216.91,216.81,216.91,22848.0,188.9983,189.0418,188.9547,189.0418,22848.0
2017-03-30 13:40:00,216.92,216.93,216.83,216.89,20898.0,189.0505,189.0593,188.9721,189.0244,20898.0
2017-03-30 13:45:00,216.89,216.97,216.89,216.95,20874.0,189.0244,189.0941,189.0244,189.0767,20874.0
2017-03-30 13:50:00,216.94,216.94,216.89,216.9,16460.0,189.068,189.068,189.0244,189.0331,16460.0
2017-03-30 13:55:00,216.9,216.9,216.81,216.85,17929.0,189.0331,189.0331,188.9547,188.9895,17929.0
2017-03-30 14:00:00,216.85,216.89,216.85,216.87,12821.0,188.9895,189.0244,188.9895,189.007,12821.0
2017-03-30 14:05:00,216.86,216.89,216.82,216.89,19963.0,188.9983,189.0244,188.9634,189.0244,19963.0
2017-03-30 14:10:00,216.89,216.92,216.85,216.92,18241.0,189.0244,189.0505,188.9895,189.0505,18241.0
2017-03-30 14:15:00,216.92,217.01,216.92,216.97,18202.0,189.0505,189.129,189.0505,189.0941,18202.0
2017-03-30 14:20:00,216.97,217.04,216.95,216.96,38258.0,189.0941,189.1551,189.0767,189.0854,38258.0
2017-03-30 14:25:00,216.98,217.04,216.96,217.0,36443.0,189.1028,189.1551,189.0854,189.1203,36443.0
2017-03-30 14:30:00,216.99,217.06,216.99,217.05,25182.0,189.1116,189.1726,189.1116,189.1638,25182.0
2017-03-30 14:35:00,217.06,217.07,216.96,217.0,33917.0,189.1726,189.1813,189.0854,189.1203,33917.0
2017-03-30 14:40:00,216.99,217.01,216.89,216.91,30178.0,189.1116,189.129,189.0244,189.0418,30178.0
2017-03-30 14:45:00,216.91,216.92,216.87,216.9,23773.0,189.0418,189.0505,189.007,189.0331,23773.0
2017-03-30 14:50:00,216.91,216.94,216.75,216.76,66910.0,189.0418,189.068,188.9024,188.9111,66910.0
2017-03-30 14:55:00,216.76,216.87,216.73,216.83,37514.0,188.9111,189.007,188.885,188.9721,37514.0
2017-03-30 15:00:00,216.84,216.9,216.84,216.86,20675.0,188.9808,189.0331,188.9808,188.9983,20675.0
2017-03-30 15:05:00,216.87,216.91,216.85,216.87,23846.0,189.007,189.0418,188.9895,189.007,23846.0
2017-03-30 15:10:00,216.88,216.91,216.84,216.91,21873.0,189.0157,189.0418,188.9808,189.0418,21873.0
2017-03-30 15:15:00,216.91,216.92,216.87,216.87,12669.0,189.0418,189.0505,189.007,189.007,12669.0
2017-03-30 15:20:00,216.87,216.98,216.86,216.92,44167.0,189.007,189.1028,188.9983,189.0505,44167.0
2017-03-30 15:25:00,216.93,216.97,216.91,216.95,21647.0,189.0593,189.0941,189.0418,189.0767,21647.0
2017-03-30 15:30:00,216.96,217.01,216.94,216.98,31168.0,189.0854,189.129,189.068,189.1028,31168.0
2017-03-30 15:35:00,216.99,217.02,216.96,216.99,20134.0,189.1116,189.1377,189.0854,189.1116,20134.0
2017-03-30 15:40:00,216.99,217.01,216.91,216.93,24878.0,189.1116,189.129,189.0418,189.0593,24878.0
2017-03-30 15:45:00,216.93,216.93,216.84,216.86,30843.0,189.0593,189.0593,188.9808,188.9983,30843.0
2017-03-30 15:50:00,216.85,216.87,216.76,216.84,27186.0,188.9895,189.007,188.9111,188.9808,27186.0
2017-03-30 15:55:00,216.82,216.97,216.81,216.89,108934.0,188.9634,189.0941,188.9547,189.0244,108934.0
2017-03-31 09:30:00,216.56,216.56,216.39,216.42,44881.0,188.7368,188.7368,188.5886,188.6148,44881.0
2017-03-31 09:35:00,216.42,216.6,216.42,216.6,5495.0,188.6148,188.7717,188.6148,188.7717,5495.0
2017-03-31 09:40:00,216.61,216.63,216.51,216.57,4981.0,188.7804,188.7978,188.6932,188.7455,4981.0
2017-03-31 09:45:00,216.58,216.69,216.56,216.6,8520.0,188.7542,188.8501,188.7368,188.7717,8520.0
2017-03-31 09:50:00,216.58,216.76,216.56,216.75,7750.0,188.7542,188.9111,188.7368,188.9024,7750.0
2017-03-31 09:55:00,216.77,216.77,216.68,216.68,18987.0,188.9198,188.9198,188.8414,188.8414,18987.0
2017-03-31 10:00:00,216.69,216.8,216.68,216.79,13669.0,188.8501,188.946,188.8414,188.9373,13669.0
2017-03-31 10:05:00,216.79,216.95,216.79,216.93,9803.0,188.9373,189.0767,188.9373,189.0593,9803.0
2017-03-31 10:10:00,216.85,216.85,216.74,216.77,13954.0,188.9895,188.9895,188.8937,188.9198,13954.0
2017-03-31 10:15:00,216.75,216.81,216.73,216.76,4146.0,188.9024,188.9547,188.885,188.9111,4146.0
2017-03-31 10:20:00,216.74,216.75,216.67,216.75,8099.0,188.8937,188.9024,188.8327,188.9024,8099.0
2017-03-31 10:25:00,216.76,216.76,216.57,216.6,11505.0,188.9111,188.9111,188.7455,188.7717,11505.0
2017-03-31 10:30:00,216.63,216.75,216.63,216.75,3304.0,188.7978,188.9024,188.7978,188.9024,3304.0
2017-03-31 10:35:00,216.76,216.94,216.76,216.9,12264.0,188.9111,189.068,188.9111,189.0331,12264.0
2017-03-31 10:40:00,216.9,216.92,216.85,216.87,8358.0,189.0331,189.0505,188.9895,189.007,8358.0
2017-03-31 10:45:00,216.87,216.96,216.86,216.9,8806.0,189.007,189.0854,188.9983,189.0331,8806.0
2017-03-31 10:50:00,216.9,216.9,216.83,216.9,3587.0,189.0331,189.0331,188.9721,189.0331,3587.0
2017-03-31 10:55:00,216.87,216.88,216.78,216.8,2729.0,189.007,189.0157,188.9285,188.946,2729.0
2017-03-31 11:00:00,216.77,216.82,216.75,216.76,13340.0,188.9198,188.9634,188.9024,188.9111,13340.0
2017-03-31 11:05:00,216.75,216.83,216.71,216.83,4135.0,188.9024,188.9721,188.8675,188.9721,4135.0
2017-03-31 11:10:00,216.84,216.9,216.77,216.89,12926.0,188.9808,189.0331,188.9198,189.0244,12926.0
2017-03-31 11:15:00,216.88,216.9,216.82,216.85,5915.0,189.0157,189.0331,188.9634,188.9895,5915.0
2017-03-31 11:20:00,216.83,216.88,216.81,216.85,7145.0,188.9721,189.0157,188.9547,188.9895,7145.0
2017-03-31 11:25:00,216.91,216.94,216.87,216.88,2021.0,189.0418,189.068,189.007,189.0157,2021.0
2017-03-31 11:30:00,216.88,216.94,216.82,216.94,4047.0,189.0157,189.068,188.9634,189.068,4047.0
2017-03-31 11:35:00,216.91,216.98,216.87,216.89,15764.0,189.0418,189.1028,189.007,189.0244,15764.0
2017-03-31 11:40:00,216.9,216.97,216.9,216.96,7516.0,189.0331,189.0941,189.0331,189.0854,7516.0
2017-03-31 11:45:00,216.98,216.98,216.93,216.95,5113.0,189.1028,189.1028,189.0593,189.0767,5113.0
2017-03-31 11:50:00,216.95,216.95,216.77,216.79,13933.0,189.0767,189.0767,188.9198,188.9373,13933.0
2017-03-31 11:55:00,216.81,216.81,216.76,216.8,3752.0,188.9547,188.9547,188.9111,188.946,3752.0
2017-03-31 12:00:00,216.8,216.84,216.78,216.84,3491.0,188.946,188.9808,188.9285,188.9808,3491.0
2017-03-31 12:05:00,216.86,216.89,216.85,216.86,3883.0,188.9983,189.0244,188.9895,188.9983,3883.0
2017-03-31 12:10:00,216.87,216.91,216.86,216.88,7095.0,189.007,189.0418,188.9983,189.0157,7095.0
2017-03-31 12:15:00,216.9,216.94,216.89,216.94,3485.0,189.0331,189.068,189.0244,189.068,3485.0
2017-03-31 12:20:00,216.96,217.0,216.92,216.97,9121.0,189.0854,189.1203,189.0505,189.0941,9121.0
2017-03-31 12:25:00,216.96,216.97,216.94,216.95,2674.0,189.0854,189.0941,189.068,189.0767,2674.0
2017-03-31 12:30:00,217.0,217.0,216.94,216.97,3782.0,189.1203,189.1203,189.068,189.0941,3782.0
2017-03-31 12:35:00,217.0,217.0,216.89,216.9,73206.0,189.1203,189.1203,189.0244,189.0331,73206.0
2017-03-31 12:40:00,216.93,216.94,216.91,216.91,12871.0,189.0593,189.068,189.0418,189.0418,12871.0
2017-03-31 12:45:00,216.93,216.94,216.85,216.87,9985.0,189.0593,189.068,188.9895,189.007,9985.0
2017-03-31 12:50:00,216.87,216.92,216.86,216.86,6142.0,189.007,189.0505,188.9983,188.9983,6142.0
2017-03-31 12:55:00,216.85,216.88,216.81,216.88,3687.0,188.9895,189.0157,188.9547,189.0157,3687.0
2017-03-31 13:00:00,216.88,216.89,216.82,216.83,1887.0,189.0157,189.0244,188.9634,188.9721,1887.0
2017-03-31 13:05:00,216.82,216.9,216.82,216.9,5744.0,188.9634,189.0331,188.9634,189.0331,5744.0
2017-03-31 13:10:00,216.91,216.95,216.9,216.95,2243.0,189.0418,189.0767,189.0331,189.0767,2243.0
2017-03-31 13:15:00,216.96,217.0,216.92,216.98,7144.0,189.0854,189.1203,189.0505,189.1028,7144.0
2017-03-31 13:20:00,216.98,217.02,216.97,216.98,2589.0,189.1028,189.1377,189.0941,189.1028,2589.0
2017-03-31 13:25:00,216.97,217.05,216.95,217.05,5176.0,189.0941,189.1638,189.0767,189.1638,5176.0
2017-03-31 13:30:00,217.09,217.11,217.03,217.04,11885.0,189.1987,189.2161,189.1464,189.1551,11885.0
2017-03-31 13:35:00,217.05,217.08,216.99,217.0,7742.0,189.1638,189.19,189.1116,189.1203,7742.0
2017-03-31 13:40:00,217.03,217.04,216.93,216.93,8510.0,189.1464,189.1551,189.0593,189.0593,8510.0
2017-03-31 13:45:00,216.91,216.97,216.9,216.97,6423.0,189.0418,189.0941,189.0331,189.0941,6423.0
2017-03-31 13:50:00,216.91,216.97,216.91,216.94,8468.0,189.0418,189.0941,189.0418,189.068,8468.0
2017-03-31 13:55:00,216.96,216.97,216.8,216.81,27688.0,189.0854,189.0941,188.946,188.9547,27688.0
2017-03-31 14:00:00,216.8,216.8,216.68,216.73,12407.0,188.946,188.946,188.8414,188.885,12407.0
2017-03-31 14:05:00,216.73,216.78,216.71,216.76,5705.0,188.885,188.9285,188.8675,188.9111,5705.0
2017-03-31 14:10:00,216.77,216.77,216.46,216.56,22609.0,188.9198,188.9198,188.6496,188.7368,22609.0
2017-03-31 14:15:00,216.58,216.62,216.52,216.6,11102.0,188.7542,188.7891,188.7019,188.7717,11102.0
2017-03-31 14:20:00,216.6,216.69,216.54,216.67,8835.0,188.7717,188.8501,188.7194,188.8327,8835.0
2017-03-31 14:25:00,216.66,216.69,216.63,216.64,3525.0,188.824,188.8501,188.7978,188.8065,3525.0
2017-03-31 14:30:00,216.61,216.71,216.56,216.68,23438.0,188.7804,188.8675,188.7368,188.8414,23438.0
2017-03-31 14:35:00,216.69,216.76,216.69,216.69,9632.0,188.8501,188.9111,188.8501,188.8501,9632.0
2017-03-31 14:40:00,216.7,216.71,216.63,216.64,9531.0,188.8588,188.8675,188.7978,188.8065,9531.0
2017-03-31 14:45:00,216.65,216.69,216.6,216.69,4775.0,188.8152,188.8501,188.7717,188.8501,4775.0
2017-03-31 14:50:00,216.69,216.69,216.62,216.62,7620.0,188.8501,188.8501,188.7891,188.7891,7620.0
2017-03-31 14:55:00,216.61,216.64,216.55,216.55,2915.0,188.7804,188.8065,188.7281,188.7281,2915.0
2017-03-31 15:00:00,216.57,216.74,216.56,216.73,12212.0,188.7455,188.8937,188.7368,188.885,12212.0
2017-03-31 15:05:00,216.7,216.75,216.67,216.75,3305.0,188.8588,188.9024,188.8327,188.9024,3305.0
2017-03-31 15:10:00,216.76,216.79,216.74,216.77,6214.0,188.9111,188.9373,188.8937,188.9198,6214.0
2017-03-31 15:15:00,216.78,216.85,216.75,216.78,12676.0,188.9285,188.9895,188.9024,188.9285,12676.0
2017-03-31 15:20:00,216.8,216.84,216.78,216.83,4636.0,188.946,188.9808,188.9285,188.9721,4636.0
2017-03-31 15:25:00,216.85,216.89,216.8,216.8,35761.0,188.9895,189.0244,188.946,188.946,35761.0
2017-03-31 15:30:00,216.81,217.07,216.8,216.98,25033.0,188.9547,189.1813,188.946,189.1028,25033.0
2017-03-31 15:35:00,217.01,217.05,216.89,216.93,21177.0,189.129,189.1638,189.0244,189.0593,21177.0
2017-03-31 15:40:00,216.92,217.0,216.87,216.87,20847.0,189.0505,189.1203,189.007,189.007,20847.0
2017-03-31 15:45:00,216.87,216.93,216.6,216.68,41690.0,189.007,189.0593,188.7717,188.8414,41690.0
2017-03-31 15:50:00,216.64,216.72,216.56,216.66,29629.0,188.8065,188.8762,188.7368,188.824,29629.0
2017-03-31 15:55:00,216.66,216.73,216.35,216.37,187501.0,188.824,188.885,188.5538,188.5712,187501.0
2017-04-03 09:30:00,216.51,216.62,216.38,216.56,226779.0,188.6932,188.7891,188.5799,188.7368,226779.0
2017-04-03 09:35:00,216.56,216.66,216.49,216.55,44362.0,188.7368,188.824,188.6758,188.7281,44362.0
2017-04-03 09:40:00,216.53,216.69,216.5,216.62,74886.0,188.7107,188.8501,188.6845,188.7891,74886.0
2017-04-03 09:45:00,216.62,216.67,216.47,216.51,19885.0,188.7891,188.8327,188.6584,188.6932,19885.0
2017-04-03 09:50:00,216.53,216.55,216.47,216.49,15676.0,188.7107,188.7281,188.6584,188.6758,15676.0
2017-04-03 09:55:00,216.5,216.5,216.41,216.44,17569.0,188.6845,188.6845,188.6061,188.6322,17569.0
2017-04-03 10:00:00,216.45,216.57,216.39,216.46,24729.0,188.6409,188.7455,188.5886,188.6496,24729.0
2017-04-03 10:05:00,216.44,216.44,216.07,216.14,43743.0,188.6322,188.6322,188.3098,188.3708,43743.0
2017-04-03 10:10:00,216.13,216.13,215.89,216.05,68778.0,188.362,188.362,188.1529,188.2923,68778.0
2017-04-03 10:15:00,216.05,216.19,216.02,216.16,35780.0,188.2923,188.4143,188.2662,188.3882,35780.0
2017-04-03 10:20:00,216.15,216.25,216.11,216.23,12482.0,188.3795,188.4666,188.3446,188.4492,12482.0
2017-04-03 10:25:00,216.25,216.34,216.25,216.28,31699.0,188.4666,188.5451,188.4666,188.4928,31699.0
2017-04-03 10:30:00,216.26,216.36,216.17,216.25,14523.0,188.4753,188.5625,188.3969,188.4666,14523.0
2017-04-03 10:35:00,216.25,216.25,216.17,216.21,17925.0,188.4666,188.4666,188.3969,188.4318,17925.0
2017-04-03 10:40:00,216.2,216.21,216.05,216.09,22263.0,188.4231,188.4318,188.2923,188.3272,22263.0
2017-04-03 10:45:00,216.09,216.23,216.02,216.03,15336.0,188.3272,188.4492,188.2662,188.2749,15336.0
2017-04-03 10:50:00,216.01,216.02,215.6,215.67,45341.0,188.2575,188.2662,187.9001,187.9611,45341.0
2017-04-03 10:55:00,215.64,215.64,215.41,215.45,32255.0,187.935,187.935,187.7345,187.7694,32255.0
2017-04-03 11:00:00,215.43,215.58,215.4,215.49,32503.0,187.752,187.8827,187.7258,187.8043,32503.0
2017-04-03 11:05:00,215.49,215.49,215.06,215.18,58813.0,187.8043,187.8043,187.4295,187.5341,58813.0
2017-04-03 11:10:00,215.18,215.27,215.15,215.24,18088.0,187.5341,187.6125,187.508,187.5864,18088.0
2017-04-03 11:15:00,215.24,215.43,215.22,215.22,28363.0,187.5864,187.752,187.569,187.569,28363.0
2017-04-03 11:20:00,215.22,215.45,215.12,215.45,35480.0,187.569,187.7694,187.4818,187.7694,35480.0
2017-04-03 11:25:00,215.45,215.45,215.31,215.36,93054.0,187.7694,187.7694,187.6474,187.691,93054.0
2017-04-03 11:30:00,215.37,215.44,215.26,215.26,92086.0,187.6997,187.7607,187.6038,187.6038,92086.0
2017-04-03 11:35:00,215.25,215.37,215.17,215.29,33867.0,187.5951,187.6997,187.5254,187.63,33867.0
2017-04-03 11:40:00,215.27,215.36,215.27,215.29,73068.0,187.6125,187.691,187.6125,187.63,73068.0
2017-04-03 11:45:00,215.3,215.34,215.05,215.09,73001.0,187.6387,187.6735,187.4208,187.4557,73001.0
2017-04-03 11:50:00,215.1,215.19,214.98,215.09,43687.0,187.4644,187.5428,187.3598,187.4557,43687.0
2017-04-03 11:55:00,215.09,215.2,214.97,215.11,16657.0,187.4557,187.5515,187.3511,187.4731,16657.0
2017-04-03 12:00:00,215.11,215.11,214.74,214.87,47011.0,187.4731,187.4731,187.1506,187.2639,47011.0
2017-04-03 12:05:00,214.87,215.0,214.81,214.97,40673.0,187.2639,187.3772,187.2116,187.3511,40673.0
2017-04-03 12:10:00,214.98,215.1,214.98,214.99,22643.0,187.3598,187.4644,187.3598,187.3685,22643.0
2017-04-03 12:15:00,214.97,215.21,214.97,215.16,37162.0,187.3511,187.5602,187.3511,187.5167,37162.0
2017-04-03 12:20:00,215.13,215.3,215.1,215.28,72107.0,187.4905,187.6387,187.4644,187.6213,72107.0
2017-04-03 12:25:00,215.31,215.49,215.27,215.46,14318.0,187.6474,187.8043,187.6125,187.7781,14318.0
2017-04-03 12:30:00,215.42,215.47,215.36,215.4,25867.0,187.7433,187.7868,187.691,187.7258,25867.0
2017-04-03 12:35:00,215.4,215.48,215.38,215.46,16034.0,187.7258,187.7956,187.7084,187.7781,16034.0
2017-04-03 12:40:00,215.46,215.54,215.4,215.52,17867.0,187.7781,187.8478,187.7258,187.8304,17867.0
2017-04-03 12:45:00,215.53,215.53,215.38,215.48,14391.0,187.8391,187.8391,187.7084,187.7956,14391.0
2017-04-03 12:50:00,215.47,215.48,215.37,215.43,19341.0,187.7868,187.7956,187.6997,187.752,19341.0
2017-04-03 12:55:00,215.44,215.59,215.44,215.59,8758.0,187.7607,187.8914,187.7607,187.8914,8758.0
2017-04-03 13:00:00,215.56,215.64,215.49,215.61,9934.0,187.8653,187.935,187.8043,187.9089,9934.0
2017-04-03 13:05:00,215.61,215.66,215.47,215.54,27412.0,187.9089,187.9524,187.7868,187.8478,27412.0
2017-04-03 13:10:00,215.54,215.69,215.54,215.64,8813.0,187.8478,187.9786,187.8478,187.935,8813.0
2017-04-03 13:15:00,215.64,215.71,215.61,215.62,12078.0,187.935,187.996,187.9089,187.9176,12078.0
2017-04-03 13:20:00,215.6,215.64,215.47,215.55,11260.0,187.9001,187.935,187.7868,187.8566,11260.0
2017-04-03 13:25:00,215.55,215.55,215.42,215.53,11704.0,187.8566,187.8566,187.7433,187.8391,11704.0
2017-04-03 13:30:00,215.53,215.53,215.4,215.47,47914.0,187.8391,187.8391,187.7258,187.7868,47914.0
2017-04-03 13:35:00,215.47,215.5,215.32,215.36,9014.0,187.7868,187.813,187.6561,187.691,9014.0
2017-04-03 13:40:00,215.37,215.38,215.27,215.31,13078.0,187.6997,187.7084,187.6125,187.6474,13078.0
2017-04-03 13:45:00,215.31,215.48,215.25,215.4,10893.0,187.6474,187.7956,187.5951,187.7258,10893.0
2017-04-03 13:50:00,215.39,215.51,215.36,215.45,11336.0,187.7171,187.8217,187.691,187.7694,11336.0
2017-04-03 13:55:00,215.44,215.52,215.43,215.48,18712.0,187.7607,187.8304,187.752,187.7956,18712.0
2017-04-03 14:00:00,215.54,215.59,215.45,215.51,10940.0,187.8478,187.8914,187.7694,187.8217,10940.0
2017-04-03 14:05:00,215.5,215.5,215.41,215.49,9089.0,187.813,187.813,187.7345,187.8043,9089.0
2017-04-03 14:10:00,215.49,215.51,215.37,215.51,13875.0,187.8043,187.8217,187.6997,187.8217,13875.0
2017-04-03 14:15:00,215.51,215.52,215.3,215.34,21400.0,187.8217,187.8304,187.6387,187.6735,21400.0
2017-04-03 14:20:00,215.36,215.4,215.27,215.39,9957.0,187.691,187.7258,187.6125,187.7171,9957.0
2017-04-03 14:25:00,215.4,215.61,215.37,215.6,11657.0,187.7258,187.9089,187.6997,187.9001,11657.0
2017-04-03 14:30:00,215.56,215.64,215.56,215.6,14813.0,187.8653,187.935,187.8653,187.9001,14813.0
2017-04-03 14:35:00,215.59,215.67,215.56,215.63,18005.0,187.8914,187.9611,187.8653,187.9263,18005.0
2017-04-03 14:40:00,215.61,215.98,215.6,215.93,31668.0,187.9089,188.2313,187.9001,188.1877,31668.0
2017-04-03 14:45:00,215.93,215.96,215.85,215.92,21023.0,188.1877,188.2139,188.118,188.179,21023.0
2017-04-03 14:50:00,215.93,215.96,215.87,215.91,25502.0,188.1877,188.2139,188.1355,188.1703,25502.0
2017-04-03 14:55:00,215.89,215.97,215.84,215.86,22659.0,188.1529,188.2226,188.1093,188.1267,22659.0
2017-04-03 15:00:00,215.84,216.0,215.84,215.93,22190.0,188.1093,188.2487,188.1093,188.1877,22190.0
2017-04-03 15:05:00,215.94,215.94,215.8,215.92,17725.0,188.1965,188.1965,188.0744,188.179,17725.0
2017-04-03 15:10:00,215.93,216.16,215.91,216.12,40248.0,188.1877,188.3882,188.1703,188.3533,40248.0
2017-04-03 15:15:00,216.12,216.15,216.03,216.03,17914.0,188.3533,188.3795,188.2749,188.2749,17914.0
2017-04-03 15:20:00,216.06,216.21,216.06,216.21,13937.0,188.301,188.4318,188.301,188.4318,13937.0
2017-04-03 15:25:00,216.21,216.21,216.04,216.1,26376.0,188.4318,188.4318,188.2836,188.3359,26376.0
2017-04-03 15:30:00,216.07,216.07,215.88,215.98,40754.0,188.3098,188.3098,188.1442,188.2313,40754.0
2017-04-03 15:35:00,215.97,216.09,215.94,216.02,23104.0,188.2226,188.3272,188.1965,188.2662,23104.0
2017-04-03 15:40:00,216.07,216.16,216.0,216.11,32197.0,188.3098,188.3882,188.2487,188.3446,32197.0
2017-04-03 15:45:00,216.11,216.15,216.07,216.11,23469.0,188.3446,188.3795,188.3098,188.3446,23469.0
2017-04-03 15:50:00,216.09,216.1,215.94,216.08,41846.0,188.3272,188.3359,188.1965,188.3185,41846.0
2017-04-03 15:55:00,216.08,216.14,216.04,216.07,112642.0,188.3185,188.3708,188.2836,188.3098,112642.0
2017-04-04 09:30:00,215.71,215.85,215.65,215.7,104314.0,187.996,188.118,187.9437,187.9873,104314.0
2017-04-04 09:35:00,215.7,215.84,215.61,215.63,61706.0,187.9873,188.1093,187.9089,187.9263,61706.0
2017-04-04 09:40:00,215.64,216.02,215.63,215.91,88097.0,187.935,188.2662,187.9263,188.1703,88097.0
2017-04-04 09:45:00,215.91,215.96,215.84,215.85,37891.0,188.1703,188.2139,188.1093,188.118,37891.0
2017-04-04 09:50:00,215.84,215.91,215.73,215.73,53333.0,188.1093,188.1703,188.0134,188.0134,53333.0
2017-04-04 09:55:00,215.73,215.83,215.73,215.77,30885.0,188.0134,188.1006,188.0134,188.0483,30885.0
2017-04-04 10:00:00,215.79,215.86,215.49,215.53,43546.0,188.0657,188.1267,187.8043,187.8391,43546.0
2017-04-04 10:05:00,215.54,215.6,215.37,215.44,31008.0,187.8478,187.9001,187.6997,187.7607,31008.0
2017-04-04 10:10:00,215.47,215.49,215.33,215.47,40860.0,187.7868,187.8043,187.6648,187.7868,40860.0
2017-04-04 10:15:00,215.5,215.56,215.42,215.44,19033.0,187.813,187.8653,187.7433,187.7607,19033.0
2017-04-04 10:20:00,215.43,215.6,215.43,215.54,25126.0,187.752,187.9001,187.752,187.8478,25126.0
2017-04-04 10:25:00,215.54,215.59,215.47,215.59,39660.0,187.8478,187.8914,187.7868,187.8914,39660.0
2017-04-04 10:30:00,215.58,215.83,215.56,215.77,54779.0,187.8827,188.1006,187.8653,188.0483,54779.0
2017-04-04 10:35:00,215.78,215.81,215.72,215.72,33380.0,188.057,188.0832,188.0047,188.0047,33380.0
2017-04-04 10:40:00,215.73,215.82,215.65,215.65,21937.0,188.0134,188.0919,187.9437,187.9437,21937.0
2017-04-04 10:45:00,215.65,215.66,215.52,215.53,22195.0,187.9437,187.9524,187.8304,187.8391,22195.0
2017-04-04 10:50:00,215.54,215.65,215.5,215.54,17564.0,187.8478,187.9437,187.813,187.8478,17564.0
2017-04-04 10:55:00,215.53,215.67,215.53,215.61,18563.0,187.8391,187.9611,187.8391,187.9089,18563.0
2017-04-04 11:00:00,215.6,215.77,215.58,215.76,17063.0,187.9001,188.0483,187.8827,188.0396,17063.0
2017-04-04 11:05:00,215.79,215.93,215.69,215.93,21888.0,188.0657,188.1877,187.9786,188.1877,21888.0
2017-04-04 11:10:00,215.9,215.9,215.79,215.81,19123.0,188.1616,188.1616,188.0657,188.0832,19123.0
2017-04-04 11:15:00,215.83,215.93,215.81,215.93,28914.0,188.1006,188.1877,188.0832,188.1877,28914.0
2017-04-04 11:20:00,215.95,216.06,215.93,216.05,14475.0,188.2052,188.301,188.1877,188.2923,14475.0
2017-04-04 11:25:00,216.06,216.15,215.95,215.97,39076.0,188.301,188.3795,188.2052,188.2226,39076.0
2017-04-04 11:30:00,215.97,216.01,215.89,216.0,22060.0,188.2226,188.2575,188.1529,188.2487,22060.0
2017-04-04 11:35:00,215.99,216.09,215.98,216.05,12745.0,188.24,188.3272,188.2313,188.2923,12745.0
2017-04-04 11:40:00,216.04,216.09,216.01,216.01,14532.0,188.2836,188.3272,188.2575,188.2575,14532.0
2017-04-04 11:45:00,216.01,216.18,216.01,216.17,33489.0,188.2575,188.4056,188.2575,188.3969,33489.0
2017-04-04 11:50:00,216.17,216.17,216.05,216.07,26007.0,188.3969,188.3969,188.2923,188.3098,26007.0
2017-04-04 11:55:00,216.07,216.12,216.02,216.03,94639.0,188.3098,188.3533,188.2662,188.2749,94639.0
2017-04-04 12:00:00,216.03,216.03,215.9,215.97,16583.0,188.2749,188.2749,188.1616,188.2226,16583.0
2017-04-04 12:05:00,215.97,216.02,215.93,215.97,38009.0,188.2226,188.2662,188.1877,188.2226,38009.0
2017-04-04 12:10:00,215.97,216.06,215.96,216.04,17093.0,188.2226,188.301,188.2139,188.2836,17093.0
2017-04-04 12:15:00,216.05,216.12,216.04,216.09,13849.0,188.2923,188.3533,188.2836,188.3272,13849.0
2017-04-04 12:20:00,216.06,216.06,215.92,215.92,19877.0,188.301,188.301,188.179,188.179,19877.0
2017-04-04 12:25:00,215.92,215.99,215.92,215.98,12250.0,188.179,188.24,188.179,188.2313,12250.0
2017-04-04 12:30:00,215.96,215.96,215.88,215.9,9377.0,188.2139,188.2139,188.1442,188.1616,9377.0
2017-04-04 12:35:00,215.92,216.03,215.91,216.03,13576.0,188.179,188.2749,188.1703,188.2749,13576.0
2017-04-04 12:40:00,216.0,216.02,215.97,215.99,9953.0,188.2487,188.2662,188.2226,188.24,9953.0
2017-04-04 12:45:00,215.99,216.01,215.84,215.88,14576.0,188.24,188.2575,188.1093,188.1442,14576.0
2017-04-04 12:50:00,215.86,215.88,215.8,215.83,9318.0,188.1267,188.1442,188.0744,188.1006,9318.0
2017-04-04 12:55:00,215.82,215.83,215.75,215.79,11657.0,188.0919,188.1006,188.0309,188.0657,11657.0
2017-04-04 13:00:00,215.78,215.78,215.69,215.75,13990.0,188.057,188.057,187.9786,188.0309,13990.0
2017-04-04 13:05:00,215.75,215.77,215.68,215.77,8589.0,188.0309,188.0483,187.9699,188.0483,8589.0
2017-04-04 13:10:00,215.79,215.88,215.79,215.88,8527.0,188.0657,188.1442,188.0657,188.1442,8527.0
2017-04-04 13:15:00,215.9,215.98,215.87,215.96,12774.0,188.1616,188.2313,188.1355,188.2139,12774.0
2017-04-04 13:20:00,215.97,215.97,215.94,215.96,10201.0,188.2226,188.2226,188.1965,188.2139,10201.0
2017-04-04 13:25:00,215.97,215.98,215.87,215.87,11585.0,188.2226,188.2313,188.1355,188.1355,11585.0
2017-04-04 13:30:00,215.88,215.94,215.86,215.94,52129.0,188.1442,188.1965,188.1267,188.1965,52129.0
2017-04-04 13:35:00,215.94,215.98,215.92,215.96,10699.0,188.1965,188.2313,188.179,188.2139,10699.0
2017-04-04 13:40:00,215.97,216.01,215.97,215.98,12266.0,188.2226,188.2575,188.2226,188.2313,12266.0
2017-04-04 13:45:00,215.98,215.98,215.89,215.91,20255.0,188.2313,188.2313,188.1529,188.1703,20255.0
2017-04-04 13:50:00,215.92,215.95,215.87,215.92,19867.0,188.179,188.2052,188.1355,188.179,19867.0
2017-04-04 13:55:00,215.92,215.98,215.92,215.97,74646.0,188.179,188.2313,188.179,188.2226,74646.0
2017-04-04 14:00:00,215.96,216.04,215.96,215.99,9224.0,188.2139,188.2836,188.2139,188.24,9224.0
2017-04-04 14:05:00,216.01,216.09,216.01,216.05,16407.0,188.2575,188.3272,188.2575,188.2923,16407.0
2017-04-04 14:10:00,216.05,216.08,216.03,216.08,13404.0,188.2923,188.3185,188.2749,188.3185,13404.0
2017-04-04 14:15:00,216.06,216.15,216.06,216.12,20606.0,188.301,188.3795,188.301,188.3533,20606.0
2017-04-04 14:20:00,216.1,216.18,216.08,216.14,22595.0,188.3359,188.4056,188.3185,188.3708,22595.0
2017-04-04 14:25:00,216.16,216.21,216.15,216.17,11399.0,188.3882,188.4318,188.3795,188.3969,11399.0
2017-04-04 14:30:00,216.17,216.2,216.15,216.18,13132.0,188.3969,188.4231,188.3795,188.4056,13132.0
2017-04-04 14:35:00,216.17,216.17,216.09,216.14,18423.0,188.3969,188.3969,188.3272,188.3708,18423.0
2017-04-04 14:40:00,216.14,216.19,216.11,216.15,14282.0,188.3708,188.4143,188.3446,188.3795,14282.0
2017-04-04 14:45:00,216.14,216.16,216.04,216.08,21843.0,188.3708,188.3882,188.2836,188.3185,21843.0
2017-04-04 14:50:00,216.07,216.13,216.05,216.06,13302.0,188.3098,188.362,188.2923,188.301,13302.0
2017-04-04 14:55:00,216.06,216.06,215.94,215.95,25213.0,188.301,188.301,188.1965,188.2052,25213.0
2017-04-04 15:00:00,215.95,216.03,215.94,216.02,20544.0,188.2052,188.2749,188.1965,188.2662,20544.0
2017-04-04 15:05:00,216.01,216.05,215.98,215.99,26694.0,188.2575,188.2923,188.2313,188.24,26694.0
2017-04-04 15:10:00,215.98,216.05,215.98,216.02,17116.0,188.2313,188.2923,188.2313,188.2662,17116.0
2017-04-04 15:15:00,216.01,216.01,215.92,215.94,26304.0,188.2575,188.2575,188.179,188.1965,26304.0
2017-04-04 15:20:00,215.93,215.93,215.83,215.91,23617.0,188.1877,188.1877,188.1006,188.1703,23617.0
2017-04-04 15:25:00,215.9,215.94,215.87,215.87,20017.0,188.1616,188.1965,188.1355,188.1355,20017.0
2017-04-04 15:30:00,215.89,216.11,215.89,216.06,33270.0,188.1529,188.3446,188.1529,188.301,33270.0
2017-04-04 15:35:00,216.06,216.13,216.04,216.1,43616.0,188.301,188.362,188.2836,188.3359,43616.0
2017-04-04 15:40:00,216.09,216.15,216.02,216.1,23737.0,188.3272,188.3795,188.2662,188.3359,23737.0
2017-04-04 15:45:00,216.11,216.16,216.1,216.16,33317.0,188.3446,188.3882,188.3359,188.3882,33317.0
2017-04-04 15:50:00,216.17,216.17,216.07,216.11,38547.0,188.3969,188.3969,188.3098,188.3446,38547.0
2017-04-04 15:55:00,216.12,216.25,216.11,216.2,153351.0,188.3533,188.4666,188.3446,188.4231,153351.0
2017-04-05 09:30:00,216.89,216.98,216.82,216.87,56240.0,189.0244,189.1028,188.9634,189.007,56240.0
2017-04-05 09:35:00,216.9,216.91,216.82,216.88,17360.0,189.0331,189.0418,188.9634,189.0157,17360.0
2017-04-05 09:40:00,216.94,217.07,216.94,217.06,16567.0,189.068,189.1813,189.068,189.1726,16567.0
2017-04-05 09:45:00,217.07,217.39,217.06,217.38,15806.0,189.1813,189.4602,189.1726,189.4514,15806.0
2017-04-05 09:50:00,217.4,217.43,217.37,217.38,33851.0,189.4689,189.495,189.4427,189.4514,33851.0
2017-04-05 09:55:00,217.42,217.49,217.39,217.46,16888.0,189.4863,189.5473,189.4602,189.5212,16888.0
2017-04-05 10:00:00,217.44,217.74,217.32,217.68,80843.0,189.5037,189.7652,189.3992,189.7129,80843.0
2017-04-05 10:05:00,217.71,217.74,217.59,217.6,26639.0,189.7391,189.7652,189.6345,189.6432,26639.0
2017-04-05 10:10:00,217.64,217.65,217.59,217.62,15808.0,189.678,189.6868,189.6345,189.6606,15808.0
2017-04-05 10:15:00,217.63,217.79,217.61,217.72,21059.0,189.6693,189.8088,189.6519,189.7478,21059.0
2017-04-05 10:20:00,217.74,217.93,217.73,217.79,46149.0,189.7652,189.9308,189.7565,189.8088,46149.0
2017-04-05 10:25:00,217.79,217.84,217.77,217.77,24612.0,189.8088,189.8523,189.7913,189.7913,24612.0
2017-04-05 10:30:00,217.77,217.77,217.57,217.6,45464.0,189.7913,189.7913,189.617,189.6432,45464.0
2017-04-05 10:35:00,217.61,217.63,217.53,217.58,43006.0,189.6519,189.6693,189.5822,189.6258,43006.0
2017-04-05 10:40:00,217.58,217.72,217.58,217.7,22328.0,189.6258,189.7478,189.6258,189.7303,22328.0
2017-04-05 10:45:00,217.72,217.76,217.61,217.62,23044.0,189.7478,189.7826,189.6519,189.6606,23044.0
2017-04-05 10:50:00,217.61,217.67,217.58,217.67,16058.0,189.6519,189.7042,189.6258,189.7042,16058.0
2017-04-05 10:55:00,217.68,217.72,217.63,217.67,11291.0,189.7129,189.7478,189.6693,189.7042,11291.0
2017-04-05 11:00:00,217.69,217.74,217.57,217.58,18790.0,189.7216,189.7652,189.617,189.6258,18790.0
2017-04-05 11:05:00,217.58,217.58,217.36,217.38,15681.0,189.6258,189.6258,189.434,189.4514,15681.0
2017-04-05 11:10:00,217.37,217.5,217.35,217.45,25451.0,189.4427,189.556,189.4253,189.5125,25451.0
2017-04-05 11:15:00,217.45,217.48,217.33,217.37,10895.0,189.5125,189.5386,189.4079,189.4427,10895.0
2017-04-05 11:20:00,217.36,217.4,217.24,217.26,24317.0,189.434,189.4689,189.3294,189.3469,24317.0
2017-04-05 11:25:00,217.28,217.3,217.14,217.17,26061.0,189.3643,189.3817,189.2423,189.2684,26061.0
2017-04-05 11:30:00,217.17,217.39,217.03,217.29,52499.0,189.2684,189.4602,189.1464,189.373,52499.0
2017-04-05 11:35:00,217.29,217.38,217.29,217.36,10932.0,189.373,189.4514,189.373,189.434,10932.0
2017-04-05 11:40:00,217.4,217.5,217.38,217.47,10092.0,189.4689,189.556,189.4514,189.5299,10092.0
2017-04-05 11:45:00,217.51,217.56,217.47,217.49,25515.0,189.5647,189.6083,189.5299,189.5473,25515.0
2017-04-05 11:50:00,217.49,217.51,217.45,217.46,7377.0,189.5473,189.5647,189.5125,189.5212,7377.0
2017-04-05 11:55:00,217.47,217.48,217.35,217.35,9070.0,189.5299,189.5386,189.4253,189.4253,9070.0
2017-04-05 12:00:00,217.37,217.41,217.3,217.4,14757.0,189.4427,189.4776,189.3817,189.4689,14757.0
2017-04-05 12:05:00,217.41,217.46,217.38,217.39,24269.0,189.4776,189.5212,189.4514,189.4602,24269.0
2017-04-05 12:10:00,217.38,217.44,217.36,217.43,10040.0,189.4514,189.5037,189.434,189.495,10040.0
2017-04-05 12:15:00,217.45,217.5,217.43,217.5,11558.0,189.5125,189.556,189.495,189.556,11558.0
2017-04-05 12:20:00,217.52,217.65,217.51,217.61,15536.0,189.5735,189.6868,189.5647,189.6519,15536.0
2017-04-05 12:25:00,217.64,217.65,217.56,217.59,16074.0,189.678,189.6868,189.6083,189.6345,16074.0
2017-04-05 12:30:00,217.58,217.63,217.56,217.62,7586.0,189.6258,189.6693,189.6083,189.6606,7586.0
2017-04-05 12:35:00,217.64,217.66,217.57,217.6,16108.0,189.678,189.6955,189.617,189.6432,16108.0
2017-04-05 12:40:00,217.61,217.67,217.59,217.67,10227.0,189.6519,189.7042,189.6345,189.7042,10227.0
2017-04-05 12:45:00,217.7,217.7,217.65,217.66,31549.0,189.7303,189.7303,189.6868,189.6955,31549.0
2017-04-05 12:50:00,217.67,217.74,217.64,217.71,10082.0,189.7042,189.7652,189.678,189.7391,10082.0
2017-04-05 12:55:00,217.72,217.72,217.62,217.66,6822.0,189.7478,189.7478,189.6606,189.6955,6822.0
2017-04-05 13:00:00,217.67,217.81,217.65,217.81,41967.0,189.7042,189.8262,189.6868,189.8262,41967.0
2017-04-05 13:05:00,217.81,217.86,217.76,217.78,11528.0,189.8262,189.8698,189.7826,189.8001,11528.0
2017-04-05 13:10:00,217.78,217.81,217.76,217.77,10462.0,189.8001,189.8262,189.7826,189.7913,10462.0
2017-04-05 13:15:00,217.8,217.8,217.71,217.71,10607.0,189.8175,189.8175,189.7391,189.7391,10607.0
2017-04-05 13:20:00,217.72,217.75,217.67,217.75,15196.0,189.7478,189.7739,189.7042,189.7739,15196.0
2017-04-05 13:25:00,217.74,217.77,217.74,217.76,14065.0,189.7652,189.7913,189.7652,189.7826,14065.0
2017-04-05 13:30:00,217.78,217.83,217.76,217.83,19077.0,189.8001,189.8436,189.7826,189.8436,19077.0
2017-04-05 13:35:00,217.84,217.88,217.82,217.82,10257.0,189.8523,189.8872,189.8349,189.8349,10257.0
2017-04-05 13:40:00,217.82,217.82,217.69,217.73,9428.0,189.8349,189.8349,189.7216,189.7565,9428.0
2017-04-05 13:45:00,217.74,217.78,217.74,217.76,9335.0,189.7652,189.8001,189.7652,189.7826,9335.0
2017-04-05 13:50:00,217.78,217.82,217.77,217.77,6591.0,189.8001,189.8349,189.7913,189.7913,6591.0
2017-04-05 13:55:00,217.78,217.82,217.77,217.8,18780.0,189.8001,189.8349,189.7913,189.8175,18780.0
2017-04-05 14:00:00,217.78,217.78,217.4,217.59,112289.0,189.8001,189.8001,189.4689,189.6345,112289.0
2017-04-05 14:05:00,217.6,217.71,217.59,217.63,19394.0,189.6432,189.7391,189.6345,189.6693,19394.0
2017-04-05 14:10:00,217.62,217.73,217.47,217.52,19477.0,189.6606,189.7565,189.5299,189.5735,19477.0
2017-04-05 14:15:00,217.54,217.65,217.47,217.59,23605.0,189.5909,189.6868,189.5299,189.6345,23605.0
2017-04-05 14:20:00,217.56,217.62,217.39,217.39,9054.0,189.6083,189.6606,189.4602,189.4602,9054.0
2017-04-05 14:25:00,217.41,217.6,217.41,217.54,8033.0,189.4776,189.6432,189.4776,189.5909,8033.0
2017-04-05 14:30:00,217.54,217.57,217.35,217.36,31244.0,189.5909,189.617,189.4253,189.434,31244.0
2017-04-05 14:35:00,217.35,217.42,217.12,217.13,12979.0,189.4253,189.4863,189.2249,189.2336,12979.0
2017-04-05 14:40:00,217.12,217.22,217.05,217.2,12280.0,189.2249,189.312,189.1638,189.2946,12280.0
2017-04-05 14:45:00,217.2,217.2,216.97,217.02,20706.0,189.2946,189.2946,189.0941,189.1377,20706.0
2017-04-05 14:50:00,217.02,217.03,216.67,216.75,47799.0,189.1377,189.1464,188.8327,188.9024,47799.0
2017-04-05 14:55:00,216.77,216.87,216.72,216.72,21759.0,188.9198,189.007,188.8762,188.8762,21759.0
2017-04-05 15:00:00,216.74,216.93,216.66,216.89,31740.0,188.8937,189.0593,188.824,189.0244,31740.0
2017-04-05 15:05:00,216.9,216.95,216.81,216.82,14280.0,189.0331,189.0767,188.9547,188.9634,14280.0
2017-04-05 15:10:00,216.81,216.82,216.47,216.49,34112.0,188.9547,188.9634,188.6584,188.6758,34112.0
2017-04-05 15:15:00,216.52,216.52,216.36,216.4,33877.0,188.7019,188.7019,188.5625,188.5974,33877.0
2017-04-05 15:20:00,216.42,216.43,215.84,215.96,162171.0,188.6148,188.6235,188.1093,188.2139,162171.0
2017-04-05 15:25:00,215.96,215.97,215.68,215.97,85453.0,188.2139,188.2226,187.9699,188.2226,85453.0
2017-04-05 15:30:00,215.99,216.01,215.34,215.51,77957.0,188.24,188.2575,187.6735,187.8217,77957.0
2017-04-05 15:35:00,215.55,215.86,215.47,215.77,25799.0,187.8566,188.1267,187.7868,188.0483,25799.0
2017-04-05 15:40:00,215.85,215.94,215.73,215.84,32836.0,188.118,188.1965,188.0134,188.1093,32836.0
2017-04-05 15:45:00,215.79,215.89,215.46,215.48,35792.0,188.0657,188.1529,187.7781,187.7956,35792.0
2017-04-05 15:50:00,215.47,215.95,215.44,215.91,40131.0,187.7868,188.2052,187.7607,188.1703,40131.0
2017-04-05 15:55:00,215.88,215.88,215.48,215.53,61611.0,188.1442,188.1442,187.7956,187.8391,61611.0
2017-04-06 09:30:00,215.69,215.73,215.42,215.46,80198.0,187.9786,188.0134,187.7433,187.7781,80198.0
2017-04-06 09:35:00,215.44,215.83,215.42,215.82,41337.0,187.7607,188.1006,187.7433,188.0919,41337.0
2017-04-06 09:40:00,215.83,215.92,215.57,215.59,42172.0,188.1006,188.179,187.874,187.8914,42172.0
2017-04-06 09:45:00,215.57,215.64,215.22,215.34,80786.0,187.874,187.935,187.569,187.6735,80786.0
2017-04-06 09:50:00,215.35,215.83,215.35,215.83,20197.0,187.6823,188.1006,187.6823,188.1006,20197.0
2017-04-06 09:55:00,215.88,216.04,215.88,215.99,24510.0,188.1442,188.2836,188.1442,188.24,24510.0
2017-04-06 10:00:00,216.04,216.1,215.8,215.93,18354.0,188.2836,188.3359,188.0744,188.1877,18354.0
2017-04-06 10:05:00,215.93,216.03,215.9,215.92,13202.0,188.1877,188.2749,188.1616,188.179,13202.0
2017-04-06 10:10:00,215.92,216.05,215.72,215.81,20786.0,188.179,188.2923,188.0047,188.0832,20786.0
2017-04-06 10:15:00,215.84,215.93,215.67,215.76,9998.0,188.1093,188.1877,187.9611,188.0396,9998.0
2017-04-06 10:20:00,215.74,215.9,215.74,215.83,5066.0,188.0222,188.1616,188.0222,188.1006,5066.0
2017-04-06 10:25:00,215.86,216.12,215.76,216.04,11800.0,188.1267,188.3533,188.0396,188.2836,11800.0
2017-04-06 10:30:00,216.04,216.17,216.04,216.09,9637.0,188.2836,188.3969,188.2836,188.3272,9637.0
2017-04-06 10:35:00,216.13,216.2,216.06,216.09,12827.0,188.362,188.4231,188.301,188.3272,12827.0
2017-04-06 10:40:00,216.1,216.1,215.69,215.89,72307.0,188.3359,188.3359,187.9786,188.1529,72307.0
2017-04-06 10:45:00,215.88,216.01,215.87,216.01,6385.0,188.1442,188.2575,188.1355,188.2575,6385.0
2017-04-06 10:50:00,215.99,216.08,215.89,215.94,14354.0,188.24,188.3185,188.1529,188.1965,14354.0
2017-04-06 10:55:00,215.97,216.09,215.92,215.96,12196.0,188.2226,188.3272,188.179,188.2139,12196.0
2017-04-06 11:00:00,216.0,216.15,216.0,216.02,7297.0,188.2487,188.3795,188.2487,188.2662,7297.0
2017-04-06 11:05:00,216.0,216.12,215.98,216.09,4981.0,188.2487,188.3533,188.2313,188.3272,4981.0
2017-04-06 11:10:00,216.09,216.21,216.08,216.16,10039.0,188.3272,188.4318,188.3185,188.3882,10039.0
2017-04-06 11:15:00,216.15,216.21,216.08,216.18,9981.0,188.3795,188.4318,188.3185,188.4056,9981.0
2017-04-06 11:20:00,216.17,216.38,216.16,216.3,21425.0,188.3969,188.5799,188.3882,188.5102,21425.0
2017-04-06 11:25:00,216.3,216.39,216.28,216.33,18866.0,188.5102,188.5886,188.4928,188.5364,18866.0
2017-04-06 11:30:00,216.36,216.37,216.26,216.29,10494.0,188.5625,188.5712,188.4753,188.5015,10494.0
2017-04-06 11:35:00,216.32,216.34,216.21,216.26,9585.0,188.5276,188.5451,188.4318,188.4753,9585.0
2017-04-06 11:40:00,216.27,216.32,216.24,216.27,4507.0,188.4841,188.5276,188.4579,188.4841,4507.0
2017-04-06 11:45:00,216.25,216.29,216.18,216.26,6228.0,188.4666,188.5015,188.4056,188.4753,6228.0
2017-04-06 11:50:00,216.28,216.28,216.21,216.27,8450.0,188.4928,188.4928,188.4318,188.4841,8450.0
2017-04-06 11:55:00,216.26,216.31,216.19,216.29,5234.0,188.4753,188.5189,188.4143,188.5015,5234.0
2017-04-06 12:00:00,216.29,216.35,216.29,216.31,7214.0,188.5015,188.5538,188.5015,188.5189,7214.0
2017-04-06 12:05:00,216.32,216.34,216.2,216.2,9533.0,188.5276,188.5451,188.4231,188.4231,9533.0
2017-04-06 12:10:00,216.2,216.25,216.2,216.25,8235.0,188.4231,188.4666,188.4231,188.4666,8235.0
2017-04-06 12:15:00,216.23,216.24,216.16,216.23,9974.0,188.4492,188.4579,188.3882,188.4492,9974.0
2017-04-06 12:20:00,216.27,216.34,216.25,216.26,14872.0,188.4841,188.5451,188.4666,188.4753,14872.0
2017-04-06 12:25:00,216.28,216.29,216.25,216.27,27366.0,188.4928,188.5015,188.4666,188.4841,27366.0
2017-04-06 12:30:00,216.27,216.31,216.22,216.22,4297.0,188.4841,188.5189,188.4405,188.4405,4297.0
2017-04-06 12:35:00,216.22,216.23,215.98,216.08,36559.0,188.4405,188.4492,188.2313,188.3185,36559.0
2017-04-06 12:40:00,216.06,216.08,215.93,216.01,17295.0,188.301,188.3185,188.1877,188.2575,17295.0
2017-04-06 12:45:00,216.0,216.05,215.93,216.03,4934.0,188.2487,188.2923,188.1877,188.2749,4934.0
2017-04-06 12:50:00,216.02,216.07,215.99,216.01,3510.0,188.2662,188.3098,188.24,188.2575,3510.0
2017-04-06 12:55:00,216.01,216.11,215.99,216.08,30450.0,188.2575,188.3446,188.24,188.3185,30450.0
2017-04-06 13:00:00,216.09,216.11,216.04,216.1,3011.0,188.3272,188.3446,188.2836,188.3359,3011.0
2017-04-06 13:05:00,216.09,216.23,216.06,216.23,17479.0,188.3272,188.4492,188.301,188.4492,17479.0
2017-04-06 13:10:00,216.25,216.29,216.19,216.28,8278.0,188.4666,188.5015,188.4143,188.4928,8278.0
2017-04-06 13:15:00,216.3,216.45,216.29,216.45,8859.0,188.5102,188.6409,188.5015,188.6409,8859.0
2017-04-06 13:20:00,216.45,216.48,216.42,216.48,3371.0,188.6409,188.6671,188.6148,188.6671,3371.0
2017-04-06 13:25:00,216.48,216.59,216.48,216.52,14058.0,188.6671,188.7629,188.6671,188.7019,14058.0
2017-04-06 13:30:00,216.52,216.64,216.51,216.63,13422.0,188.7019,188.8065,188.6932,188.7978,13422.0
2017-04-06 13:35:00,216.64,216.69,216.51,216.52,4436.0,188.8065,188.8501,188.6932,188.7019,4436.0
2017-04-06 13:40:00,216.53,216.53,216.48,216.49,11942.0,188.7107,188.7107,188.6671,188.6758,11942.0
2017-04-06 13:45:00,216.49,216.53,216.43,216.48,4991.0,188.6758,188.7107,188.6235,188.6671,4991.0
2017-04-06 13:50:00,216.49,216.56,216.48,216.51,10497.0,188.6758,188.7368,188.6671,188.6932,10497.0
2017-04-06 13:55:00,216.48,216.48,216.35,216.36,6747.0,188.6671,188.6671,188.5538,188.5625,6747.0
2017-04-06 14:00:00,216.34,216.41,216.34,216.35,4915.0,188.5451,188.6061,188.5451,188.5538,4915.0
2017-04-06 14:05:00,216.37,216.38,216.25,216.31,5567.0,188.5712,188.5799,188.4666,188.5189,5567.0
2017-04-06 14:10:00,216.3,216.31,216.19,216.26,16665.0,188.5102,188.5189,188.4143,188.4753,16665.0
2017-04-06 14:15:00,216.26,216.32,216.23,216.3,6482.0,188.4753,188.5276,188.4492,188.5102,6482.0
2017-04-06 14:20:00,216.27,216.32,216.26,216.29,8167.0,188.4841,188.5276,188.4753,188.5015,8167.0
2017-04-06 14:25:00,216.27,216.28,216.09,216.14,35135.0,188.4841,188.4928,188.3272,188.3708,35135.0
2017-04-06 14:30:00,216.12,216.19,216.1,216.19,5488.0,188.3533,188.4143,188.3359,188.4143,5488.0
2017-04-06 14:35:00,216.19,216.26,216.14,216.22,12177.0,188.4143,188.4753,188.3708,188.4405,12177.0
2017-04-06 14:40:00,216.2,216.27,216.16,216.26,12205.0,188.4231,188.4841,188.3882,188.4753,12205.0
2017-04-06 14:45:00,216.26,216.27,215.82,215.91,38869.0,188.4753,188.4841,188.0919,188.1703,38869.0
2017-04-06 14:50:00,215.9,215.96,215.78,215.84,16309.0,188.1616,188.2139,188.057,188.1093,16309.0
2017-04-06 14:55:00,215.85,215.89,215.63,215.74,34888.0,188.118,188.1529,187.9263,188.0222,34888.0
2017-04-06 15:00:00,215.73,215.85,215.72,215.82,11435.0,188.0134,188.118,188.0047,188.0919,11435.0
2017-04-06 15:05:00,215.83,215.93,215.71,215.9,16684.0,188.1006,188.1877,187.996,188.1616,16684.0
2017-04-06 15:10:00,215.92,215.99,215.88,215.95,13235.0,188.179,188.24,188.1442,188.2052,13235.0
2017-04-06 15:15:00,215.95,216.08,215.89,216.04,7563.0,188.2052,188.3185,188.1529,188.2836,7563.0
2017-04-06 15:20:00,216.04,216.05,215.88,215.9,19692.0,188.2836,188.2923,188.1442,188.1616,19692.0
2017-04-06 15:25:00,215.94,216.06,215.9,215.96,12356.0,188.1965,188.301,188.1616,188.2139,12356.0
2017-04-06 15:30:00,215.95,215.95,215.75,215.83,38838.0,188.2052,188.2052,188.0309,188.1006,38838.0
2017-04-06 15:35:00,215.84,216.06,215.84,216.04,21702.0,188.1093,188.301,188.1093,188.2836,21702.0
2017-04-06 15:40:00,216.04,216.11,215.99,216.03,22122.0,188.2836,188.3446,188.24,188.2749,22122.0
2017-04-06 15:45:00,215.99,216.04,215.91,216.0,21947.0,188.24,188.2836,188.1703,188.2487,21947.0
2017-04-06 15:50:00,216.0,216.04,215.9,215.95,18160.0,188.2487,188.2836,188.1616,188.2052,18160.0
2017-04-06 15:55:00,215.94,216.14,215.91,216.09,91209.0,188.1965,188.3708,188.1703,188.3272,91209.0
2017-04-07 09:30:00,215.86,215.91,215.69,215.72,89835.0,188.1267,188.1703,187.9786,188.0047,89835.0
2017-04-07 09:35:00,215.75,216.37,215.7,216.26,84372.0,188.0309,188.5712,187.9873,188.4753,84372.0
2017-04-07 09:40:00,216.22,216.26,216.06,216.1,27451.0,188.4405,188.4753,188.301,188.3359,27451.0
2017-04-07 09:45:00,216.11,216.16,216.0,216.04,23275.0,188.3446,188.3882,188.2487,188.2836,23275.0
2017-04-07 09:50:00,216.01,216.14,215.55,215.56,67329.0,188.2575,188.3708,187.8566,187.8653,67329.0
2017-04-07 09:55:00,215.58,215.69,215.44,215.5,44990.0,187.8827,187.9786,187.7607,187.813,44990.0
2017-04-07 10:00:00,215.47,215.76,215.4,215.76,41122.0,187.7868,188.0396,187.7258,188.0396,41122.0
2017-04-07 10:05:00,215.77,215.85,215.73,215.85,25233.0,188.0483,188.118,188.0134,188.118,25233.0
2017-04-07 10:10:00,215.85,216.07,215.81,215.97,85960.0,188.118,188.3098,188.0832,188.2226,85960.0
2017-04-07 10:15:00,215.99,216.02,215.91,215.97,14209.0,188.24,188.2662,188.1703,188.2226,14209.0
2017-04-07 10:20:00,215.98,216.05,215.9,216.02,3747.0,188.2313,188.2923,188.1616,188.2662,3747.0
2017-04-07 10:25:00,216.0,216.15,216.0,216.09,31316.0,188.2487,188.3795,188.2487,188.3272,31316.0
2017-04-07 10:30:00,216.08,216.11,215.94,216.05,25623.0,188.3185,188.3446,188.1965,188.2923,25623.0
2017-04-07 10:35:00,216.06,216.21,216.03,216.21,5537.0,188.301,188.4318,188.2749,188.4318,5537.0
2017-04-07 10:40:00,216.16,216.23,216.08,216.14,10661.0,188.3882,188.4492,188.3185,188.3708,10661.0
2017-04-07 10:45:00,216.09,216.1,215.97,215.97,14941.0,188.3272,188.3359,188.2226,188.2226,14941.0
2017-04-07 10:50:00,215.97,215.99,215.85,215.9,24535.0,188.2226,188.24,188.118,188.1616,24535.0
2017-04-07 10:55:00,215.9,215.93,215.83,215.89,30604.0,188.1616,188.1877,188.1006,188.1529,30604.0
2017-04-07 11:00:00,215.9,215.99,215.85,215.88,27118.0,188.1616,188.24,188.118,188.1442,27118.0
2017-04-07 11:05:00,215.88,215.9,215.74,215.74,29806.0,188.1442,188.1616,188.0222,188.0222,29806.0
2017-04-07 11:10:00,215.69,215.8,215.66,215.72,12273.0,187.9786,188.0744,187.9524,188.0047,12273.0
2017-04-07 11:15:00,215.77,215.93,215.75,215.85,8433.0,188.0483,188.1877,188.0309,188.118,8433.0
2017-04-07 11:20:00,215.89,216.01,215.83,215.96,25746.0,188.1529,188.2575,188.1006,188.2139,25746.0
2017-04-07 11:25:00,215.96,216.06,215.92,215.92,42924.0,188.2139,188.301,188.179,188.179,42924.0
2017-04-07 11:30:00,215.9,216.0,215.78,215.97,6670.0,188.1616,188.2487,188.057,188.2226,6670.0
2017-04-07 11:35:00,215.94,216.0,215.86,215.9,5900.0,188.1965,188.2487,188.1267,188.1616,5900.0
2017-04-07 11:40:00,215.91,215.93,215.82,215.9,11037.0,188.1703,188.1877,188.0919,188.1616,11037.0
2017-04-07 11:45:00,215.9,215.97,215.83,215.95,4115.0,188.1616,188.2226,188.1006,188.2052,4115.0
2017-04-07 11:50:00,215.98,216.04,215.94,216.0,2580.0,188.2313,188.2836,188.1965,188.2487,2580.0
2017-04-07 11:55:00,216.0,216.01,215.96,215.98,2818.0,188.2487,188.2575,188.2139,188.2313,2818.0
2017-04-07 12:00:00,215.98,216.13,215.98,216.07,7945.0,188.2313,188.362,188.2313,188.3098,7945.0
2017-04-07 12:05:00,216.04,216.13,216.03,216.13,4339.0,188.2836,188.362,188.2749,188.362,4339.0
2017-04-07 12:10:00,216.11,216.16,216.11,216.15,8879.0,188.3446,188.3882,188.3446,188.3795,8879.0
2017-04-07 12:15:00,216.18,216.2,216.1,216.1,2807.0,188.4056,188.4231,188.3359,188.3359,2807.0
2017-04-07 12:20:00,216.14,216.14,216.08,216.11,7078.0,188.3708,188.3708,188.3185,188.3446,7078.0
2017-04-07 12:25:00,216.1,216.18,216.1,216.12,6263.0,188.3359,188.4056,188.3359,188.3533,6263.0
2017-04-07 12:30:00,216.13,216.19,216.1,216.17,143140.0,188.362,188.4143,188.3359,188.3969,143140.0
2017-04-07 12:35:00,216.16,216.16,216.02,216.07,6607.0,188.3882,188.3882,188.2662,188.3098,6607.0
2017-04-07 12:40:00,216.06,216.12,216.06,216.06,8913.0,188.301,188.3533,188.301,188.301,8913.0
2017-04-07 12:45:00,216.07,216.12,216.05,216.12,5859.0,188.3098,188.3533,188.2923,188.3533,5859.0
2017-04-07 12:50:00,216.13,216.21,216.11,216.18,22177.0,188.362,188.4318,188.3446,188.4056,22177.0
2017-04-07 12:55:00,216.22,216.26,216.17,216.24,5290.0,188.4405,188.4753,188.3969,188.4579,5290.0
2017-04-07 13:00:00,216.21,216.21,216.08,216.11,2997.0,188.4318,188.4318,188.3185,188.3446,2997.0
2017-04-07 13:05:00,216.13,216.17,216.09,216.17,8597.0,188.362,188.3969,188.3272,188.3969,8597.0
2017-04-07 13:10:00,216.19,216.29,216.18,216.23,5114.0,188.4143,188.5015,188.4056,188.4492,5114.0
2017-04-07 13:15:00,216.21,216.26,216.18,216.18,11075.0,188.4318,188.4753,188.4056,188.4056,11075.0
2017-04-07 13:20:00,216.18,216.24,216.18,216.23,5410.0,188.4056,188.4579,188.4056,188.4492,5410.0
2017-04-07 13:25:00,216.25,216.48,216.19,216.44,42943.0,188.4666,188.6671,188.4143,188.6322,42943.0
2017-04-07 13:30:00,216.42,216.64,216.42,216.48,54701.0,188.6148,188.8065,188.6148,188.6671,54701.0
2017-04-07 13:35:00,216.4,216.42,216.33,216.36,20534.0,188.5974,188.6148,188.5364,188.5625,20534.0
2017-04-07 13:40:00,216.36,216.41,216.34,216.38,3433.0,188.5625,188.6061,188.5451,188.5799,3433.0
2017-04-07 13:45:00,216.43,216.44,216.34,216.35,23073.0,188.6235,188.6322,188.5451,188.5538,23073.0
2017-04-07 13:50:00,216.34,216.43,216.34,216.4,13131.0,188.5451,188.6235,188.5451,188.5974,13131.0
2017-04-07 13:55:00,216.4,216.45,216.33,216.39,10918.0,188.5974,188.6409,188.5364,188.5886,10918.0
2017-04-07 14:00:00,216.38,216.53,216.38,216.51,10565.0,188.5799,188.7107,188.5799,188.6932,10565.0
2017-04-07 14:05:00,216.51,216.57,216.49,216.5,5733.0,188.6932,188.7455,188.6758,188.6845,5733.0
2017-04-07 14:10:00,216.5,216.55,216.47,216.49,5350.0,188.6845,188.7281,188.6584,188.6758,5350.0
2017-04-07 14:15:00,216.5,216.51,216.42,216.47,21175.0,188.6845,188.6932,188.6148,188.6584,21175.0
2017-04-07 14:20:00,216.48,216.54,216.46,216.51,4632.0,188.6671,188.7194,188.6496,188.6932,4632.0
2017-04-07 14:25:00,216.52,216.53,216.38,216.4,4183.0,188.7019,188.7107,188.5799,188.5974,4183.0
2017-04-07 14:30:00,216.38,216.42,216.36,216.4,6208.0,188.5799,188.6148,188.5625,188.5974,6208.0
2017-04-07 14:35:00,216.39,216.39,216.3,216.34,10565.0,188.5886,188.5886,188.5102,188.5451,10565.0
2017-04-07 14:40:00,216.34,216.35,216.21,216.27,20767.0,188.5451,188.5538,188.4318,188.4841,20767.0
2017-04-07 14:45:00,216.29,216.42,216.28,216.36,14304.0,188.5015,188.6148,188.4928,188.5625,14304.0
2017-04-07 14:50:00,216.36,216.36,216.22,216.26,8111.0,188.5625,188.5625,188.4405,188.4753,8111.0
2017-04-07 14:55:00,216.27,216.3,216.12,216.12,14975.0,188.4841,188.5102,188.3533,188.3533,14975.0
2017-04-07 15:00:00,216.15,216.23,216.15,216.22,4621.0,188.3795,188.4492,188.3795,188.4405,4621.0
2017-04-07 15:05:00,216.21,216.24,216.11,216.12,10673.0,188.4318,188.4579,188.3446,188.3533,10673.0
2017-04-07 15:10:00,216.16,216.3,216.16,216.25,6944.0,188.3882,188.5102,188.3882,188.4666,6944.0
2017-04-07 15:15:00,216.26,216.26,216.17,216.24,9239.0,188.4753,188.4753,188.3969,188.4579,9239.0
2017-04-07 15:20:00,216.24,216.3,216.21,216.26,29630.0,188.4579,188.5102,188.4318,188.4753,29630.0
2017-04-07 15:25:00,216.25,216.28,216.08,216.08,31210.0,188.4666,188.4928,188.3185,188.3185,31210.0
2017-04-07 15:30:00,216.11,216.12,215.94,215.99,28733.0,188.3446,188.3533,188.1965,188.24,28733.0
2017-04-07 15:35:00,215.99,216.05,215.97,215.99,6310.0,188.24,188.2923,188.2226,188.24,6310.0
2017-04-07 15:40:00,216.05,216.07,215.94,215.94,10552.0,188.2923,188.3098,188.1965,188.1965,10552.0
2017-04-07 15:45:00,215.95,216.0,215.94,215.96,18177.0,188.2052,188.2487,188.1965,188.2139,18177.0
2017-04-07 15:50:00,215.95,216.04,215.9,215.91,26313.0,188.2052,188.2836,188.1616,188.1703,26313.0
2017-04-07 15:55:00,215.91,216.03,215.84,215.9,86406.0,188.1703,188.2749,188.1093,188.1616,86406.0
2017-04-10 09:30:00,216.06,216.25,216.0,216.25,74604.0,188.301,188.4666,188.2487,188.4666,74604.0
2017-04-10 09:35:00,216.24,216.43,216.18,216.4,19749.0,188.4579,188.6235,188.4056,188.5974,19749.0
2017-04-10 09:40:00,216.4,216.52,216.39,216.5,7165.0,188.5974,188.7019,188.5886,188.6845,7165.0
2017-04-10 09:45:00,216.53,216.62,216.52,216.55,9032.0,188.7107,188.7891,188.7019,188.7281,9032.0
2017-04-10 09:50:00,216.57,216.58,216.46,216.54,7524.0,188.7455,188.7542,188.6496,188.7194,7524.0
2017-04-10 09:55:00,216.55,216.61,216.46,216.61,3583.0,188.7281,188.7804,188.6496,188.7804,3583.0
2017-04-10 10:00:00,216.62,216.66,216.54,216.58,15013.0,188.7891,188.824,188.7194,188.7542,15013.0
2017-04-10 10:05:00,216.6,216.72,216.6,216.7,14011.0,188.7717,188.8762,188.7717,188.8588,14011.0
2017-04-10 10:10:00,216.72,216.72,216.6,216.67,11253.0,188.8762,188.8762,188.7717,188.8327,11253.0
2017-04-10 10:15:00,216.6,216.69,216.59,216.67,5940.0,188.7717,188.8501,188.7629,188.8327,5940.0
2017-04-10 10:20:00,216.62,216.7,216.58,216.65,7566.0,188.7891,188.8588,188.7542,188.8152,7566.0
2017-04-10 10:25:00,216.65,216.65,216.6,216.61,7679.0,188.8152,188.8152,188.7717,188.7804,7679.0
2017-04-10 10:30:00,216.65,216.83,216.64,216.8,8078.0,188.8152,188.9721,188.8065,188.946,8078.0
2017-04-10 10:35:00,216.84,216.88,216.72,216.73,5421.0,188.9808,189.0157,188.8762,188.885,5421.0
2017-04-10 10:40:00,216.73,216.75,216.67,216.74,9826.0,188.885,188.9024,188.8327,188.8937,9826.0
2017-04-10 10:45:00,216.76,216.77,216.68,216.69,8888.0,188.9111,188.9198,188.8414,188.8501,8888.0
2017-04-10 10:50:00,216.72,216.72,216.67,216.68,3068.0,188.8762,188.8762,188.8327,188.8414,3068.0
2017-04-10 10:55:00,216.67,216.71,216.49,216.5,6496.0,188.8327,188.8675,188.6758,188.6845,6496.0
2017-04-10 11:00:00,216.47,216.52,216.43,216.5,6235.0,188.6584,188.7019,188.6235,188.6845,6235.0
2017-04-10 11:05:00,216.48,216.5,216.42,216.5,10403.0,188.6671,188.6845,188.6148,188.6845,10403.0
2017-04-10 11:10:00,216.49,216.59,216.49,216.58,11214.0,188.6758,188.7629,188.6758,188.7542,11214.0
2017-04-10 11:15:00,216.62,216.64,216.53,216.54,3677.0,188.7891,188.8065,188.7107,188.7194,3677.0
2017-04-10 11:20:00,216.6,216.6,216.52,216.56,1563.0,188.7717,188.7717,188.7019,188.7368,1563.0
2017-04-10 11:25:00,216.5,216.56,216.48,216.51,4465.0,188.6845,188.7368,188.6671,188.6932,4465.0
2017-04-10 11:30:00,216.51,216.52,216.06,216.08,29252.0,188.6932,188.7019,188.301,188.3185,29252.0
2017-04-10 11:35:00,216.03,216.1,215.93,215.94,27582.0,188.2749,188.3359,188.1877,188.1965,27582.0
2017-04-10 11:40:00,215.94,215.95,215.79,215.91,14586.0,188.1965,188.2052,188.0657,188.1703,14586.0
2017-04-10 11:45:00,215.89,216.01,215.85,215.99,8305.0,188.1529,188.2575,188.118,188.24,8305.0
2017-04-10 11:50:00,215.97,216.06,215.97,216.02,3226.0,188.2226,188.301,188.2226,188.2662,3226.0
2017-04-10 11:55:00,216.03,216.03,215.94,216.0,8536.0,188.2749,188.2749,188.1965,188.2487,8536.0
2017-04-10 12:00:00,216.0,216.04,215.99,216.04,5017.0,188.2487,188.2836,188.24,188.2836,5017.0
2017-04-10 12:05:00,216.03,216.04,215.9,215.93,8935.0,188.2749,188.2836,188.1616,188.1877,8935.0
2017-04-10 12:10:00,215.93,215.93,215.5,215.51,47514.0,188.1877,188.1877,187.813,187.8217,47514.0
2017-04-10 12:15:00,215.54,215.68,215.54,215.65,11698.0,187.8478,187.9699,187.8478,187.9437,11698.0
2017-04-10 12:20:00,215.63,215.68,215.59,215.63,14016.0,187.9263,187.9699,187.8914,187.9263,14016.0
2017-04-10 12:25:00,215.58,215.75,215.58,215.74,4360.0,187.8827,188.0309,187.8827,188.0222,4360.0
2017-04-10 12:30:00,215.71,215.92,215.67,215.92,7278.0,187.996,188.179,187.9611,188.179,7278.0
2017-04-10 12:35:00,215.89,215.94,215.86,215.91,5350.0,188.1529,188.1965,188.1267,188.1703,5350.0
2017-04-10 12:40:00,215.92,216.02,215.92,215.98,7438.0,188.179,188.2662,188.179,188.2313,7438.0
2017-04-10 12:45:00,215.96,216.15,215.95,216.14,10929.0,188.2139,188.3795,188.2052,188.3708,10929.0
2017-04-10 12:50:00,216.21,216.34,216.19,216.3,10052.0,188.4318,188.5451,188.4143,188.5102,10052.0
2017-04-10 12:55:00,216.3,216.36,216.3,216.34,5065.0,188.5102,188.5625,188.5102,188.5451,5065.0
2017-04-10 13:00:00,216.31,216.37,216.29,216.3,8906.0,188.5189,188.5712,188.5015,188.5102,8906.0
2017-04-10 13:05:00,216.31,216.45,216.31,216.37,7164.0,188.5189,188.6409,188.5189,188.5712,7164.0
2017-04-10 13:10:00,216.35,216.43,216.34,216.42,3417.0,188.5538,188.6235,188.5451,188.6148,3417.0
2017-04-10 13:15:00,216.43,216.44,216.31,216.32,5664.0,188.6235,188.6322,188.5189,188.5276,5664.0
2017-04-10 13:20:00,216.36,216.42,216.35,216.42,3109.0,188.5625,188.6148,188.5538,188.6148,3109.0
2017-04-10 13:25:00,216.43,216.44,216.35,216.37,2597.0,188.6235,188.6322,188.5538,188.5712,2597.0
2017-04-10 13:30:00,216.36,216.4,216.36,216.39,2415.0,188.5625,188.5974,188.5625,188.5886,2415.0
2017-04-10 13:35:00,216.4,216.61,216.39,216.53,38197.0,188.5974,188.7804,188.5886,188.7107,38197.0
2017-04-10 13:40:00,216.49,216.53,216.46,216.46,2032.0,188.6758,188.7107,188.6496,188.6496,2032.0
2017-04-10 13:45:00,216.49,216.49,216.41,216.45,7282.0,188.6758,188.6758,188.6061,188.6409,7282.0
2017-04-10 13:50:00,216.43,216.43,216.38,216.41,2777.0,188.6235,188.6235,188.5799,188.6061,2777.0
2017-04-10 13:55:00,216.41,216.47,216.4,216.47,6414.0,188.6061,188.6584,188.5974,188.6584,6414.0
2017-04-10 14:00:00,216.45,216.45,216.12,216.12,6725.0,188.6409,188.6409,188.3533,188.3533,6725.0
2017-04-10 14:05:00,216.14,216.25,216.13,216.22,3609.0,188.3708,188.4666,188.362,188.4405,3609.0
2017-04-10 14:10:00,216.26,216.41,216.23,216.38,3811.0,188.4753,188.6061,188.4492,188.5799,3811.0
2017-04-10 14:15:00,216.37,216.42,216.33,216.37,3728.0,188.5712,188.6148,188.5364,188.5712,3728.0
2017-04-10 14:20:00,216.36,216.43,216.32,216.39,4526.0,188.5625,188.6235,188.5276,188.5886,4526.0
2017-04-10 14:25:00,216.39,216.4,216.17,216.17,3110.0,188.5886,188.5974,188.3969,188.3969,3110.0
2017-04-10 14:30:00,216.18,216.25,216.18,216.2,9960.0,188.4056,188.4666,188.4056,188.4231,9960.0
2017-04-10 14:35:00,216.23,216.26,216.16,216.19,8663.0,188.4492,188.4753,188.3882,188.4143,8663.0
2017-04-10 14:40:00,216.15,216.32,216.13,216.32,6898.0,188.3795,188.5276,188.362,188.5276,6898.0
2017-04-10 14:45:00,216.34,216.5,216.34,216.5,20176.0,188.5451,188.6845,188.5451,188.6845,20176.0
2017-04-10 14:50:00,216.43,216.53,216.43,216.51,4170.0,188.6235,188.7107,188.6235,188.6932,4170.0
2017-04-10 14:55:00,216.48,216.53,216.45,216.45,10417.0,188.6671,188.7107,188.6409,188.6409,10417.0
2017-04-10 15:00:00,216.47,216.54,216.45,216.5,15256.0,188.6584,188.7194,188.6409,188.6845,15256.0
2017-04-10 15:05:00,216.51,216.62,216.44,216.45,7815.0,188.6932,188.7891,188.6322,188.6409,7815.0
2017-04-10 15:10:00,216.43,216.49,216.41,216.44,3327.0,188.6235,188.6758,188.6061,188.6322,3327.0
2017-04-10 15:15:00,216.46,216.51,216.38,216.4,7313.0,188.6496,188.6932,188.5799,188.5974,7313.0
2017-04-10 15:20:00,216.38,216.38,216.09,216.23,43861.0,188.5799,188.5799,188.3272,188.4492,43861.0
2017-04-10 15:25:00,216.25,216.25,216.19,216.24,3942.0,188.4666,188.4666,188.4143,188.4579,3942.0
2017-04-10 15:30:00,216.19,216.21,216.07,216.19,10921.0,188.4143,188.4318,188.3098,188.4143,10921.0
2017-04-10 15:35:00,216.21,216.3,216.15,216.25,26137.0,188.4318,188.5102,188.3795,188.4666,26137.0
2017-04-10 15:40:00,216.21,216.21,216.09,216.1,17264.0,188.4318,188.4318,188.3272,188.3359,17264.0
2017-04-10 15:45:00,216.08,216.13,215.98,215.98,29034.0,188.3185,188.362,188.2313,188.2313,29034.0
2017-04-10 15:50:00,215.96,216.08,215.92,215.93,12755.0,188.2139,188.3185,188.179,188.1877,12755.0
2017-04-10 15:55:00,215.95,216.1,215.89,216.04,94497.0,188.2052,188.3359,188.1529,188.2836,94497.0
2017-04-11 09:30:00,215.63,215.82,215.46,215.73,53367.0,187.9263,188.0919,187.7781,188.0134,53367.0
2017-04-11 09:35:00,215.76,215.88,215.53,215.58,35366.0,188.0396,188.1442,187.8391,187.8827,35366.0
2017-04-11 09:40:00,215.56,215.56,215.17,215.2,52053.0,187.8653,187.8653,187.5254,187.5515,52053.0
2017-04-11 09:45:00,215.17,215.19,215.03,215.08,114000.0,187.5254,187.5428,187.4034,187.4469,114000.0
2017-04-11 09:50:00,215.08,215.21,214.91,215.14,137616.0,187.4469,187.5602,187.2988,187.4992,137616.0
2017-04-11 09:55:00,215.13,215.23,214.98,215.23,39385.0,187.4905,187.5777,187.3598,187.5777,39385.0
2017-04-11 10:00:00,215.28,215.47,215.19,215.47,42446.0,187.6213,187.7868,187.5428,187.7868,42446.0
2017-04-11 10:05:00,215.43,215.48,215.26,215.34,17091.0,187.752,187.7956,187.6038,187.6735,17091.0
2017-04-11 10:10:00,215.28,215.44,215.12,215.18,16333.0,187.6213,187.7607,187.4818,187.5341,16333.0
2017-04-11 10:15:00,215.17,215.18,215.0,215.16,11226.0,187.5254,187.5341,187.3772,187.5167,11226.0
2017-04-11 10:20:00,215.05,215.06,214.86,214.95,25246.0,187.4208,187.4295,187.2552,187.3336,25246.0
2017-04-11 10:25:00,214.95,215.09,214.83,215.03,9698.0,187.3336,187.4557,187.2291,187.4034,9698.0
2017-04-11 10:30:00,215.04,215.04,214.49,214.58,49897.0,187.4121,187.4121,186.9327,187.0112,49897.0
2017-04-11 10:35:00,214.54,214.81,214.53,214.77,14475.0,186.9763,187.2116,186.9676,187.1768,14475.0
2017-04-11 10:40:00,214.72,214.74,214.35,214.61,80572.0,187.1332,187.1506,186.8107,187.0373,80572.0
2017-04-11 10:45:00,214.57,214.73,214.57,214.57,19374.0,187.0025,187.1419,187.0025,187.0025,19374.0
2017-04-11 10:50:00,214.54,214.61,214.25,214.35,92906.0,186.9763,187.0373,186.7236,186.8107,92906.0
2017-04-11 10:55:00,214.43,214.51,214.28,214.51,16394.0,186.8805,186.9502,186.7497,186.9502,16394.0
2017-04-11 11:00:00,214.48,214.69,214.4,214.69,23159.0,186.924,187.1071,186.8543,187.1071,23159.0
2017-04-11 11:05:00,214.64,214.82,214.63,214.63,11733.0,187.0635,187.2204,187.0548,187.0548,11733.0
2017-04-11 11:10:00,214.61,214.66,214.48,214.49,15788.0,187.0373,187.0809,186.924,186.9327,15788.0
2017-04-11 11:15:00,214.46,214.64,214.4,214.59,11970.0,186.9066,187.0635,186.8543,187.0199,11970.0
2017-04-11 11:20:00,214.54,214.63,214.44,214.55,6754.0,186.9763,187.0548,186.8892,186.985,6754.0
2017-04-11 11:25:00,214.54,214.54,214.37,214.5,11281.0,186.9763,186.9763,186.8282,186.9415,11281.0
2017-04-11 11:30:00,214.5,214.68,214.46,214.64,22321.0,186.9415,187.0983,186.9066,187.0635,22321.0
2017-04-11 11:35:00,214.67,214.84,214.66,214.79,30765.0,187.0896,187.2378,187.0809,187.1942,30765.0
2017-04-11 11:40:00,214.77,214.79,214.58,214.63,11201.0,187.1768,187.1942,187.0112,187.0548,11201.0
2017-04-11 11:45:00,214.62,214.78,214.54,214.73,17735.0,187.046,187.1855,186.9763,187.1419,17735.0
2017-04-11 11:50:00,214.65,214.82,214.65,214.76,5673.0,187.0722,187.2204,187.0722,187.1681,5673.0
2017-04-11 11:55:00,214.77,214.84,214.7,214.76,9097.0,187.1768,187.2378,187.1158,187.1681,9097.0
2017-04-11 12:00:00,214.72,214.76,214.6,214.65,7482.0,187.1332,187.1681,187.0286,187.0722,7482.0
2017-04-11 12:05:00,214.65,214.76,214.65,214.76,5227.0,187.0722,187.1681,187.0722,187.1681,5227.0
2017-04-11 12:10:00,214.76,215.0,214.75,214.96,47570.0,187.1681,187.3772,187.1593,187.3424,47570.0
2017-04-11 12:15:00,214.99,215.16,214.99,215.16,36900.0,187.3685,187.5167,187.3685,187.5167,36900.0
2017-04-11 12:20:00,215.14,215.29,215.14,215.17,10420.0,187.4992,187.63,187.4992,187.5254,10420.0
2017-04-11 12:25:00,215.2,215.3,215.13,215.3,14962.0,187.5515,187.6387,187.4905,187.6387,14962.0
2017-04-11 12:30:00,215.29,215.35,215.25,215.3,7923.0,187.63,187.6823,187.5951,187.6387,7923.0
2017-04-11 12:35:00,215.31,215.41,215.29,215.32,10921.0,187.6474,187.7345,187.63,187.6561,10921.0
2017-04-11 12:40:00,215.27,215.3,215.18,215.23,15176.0,187.6125,187.6387,187.5341,187.5777,15176.0
2017-04-11 12:45:00,215.23,215.25,215.17,215.17,4237.0,187.5777,187.5951,187.5254,187.5254,4237.0
2017-04-11 12:50:00,215.23,215.41,215.23,215.38,10803.0,187.5777,187.7345,187.5777,187.7084,10803.0
2017-04-11 12:55:00,215.38,215.39,215.35,215.36,1918.0,187.7084,187.7171,187.6823,187.691,1918.0
2017-04-11 13:00:00,215.37,215.52,215.37,215.52,4808.0,187.6997,187.8304,187.6997,187.8304,4808.0
2017-04-11 13:05:00,215.51,215.68,215.51,215.51,14026.0,187.8217,187.9699,187.8217,187.8217,14026.0
2017-04-11 13:10:00,215.56,215.6,215.47,215.5,7063.0,187.8653,187.9001,187.7868,187.813,7063.0
2017-04-11 13:15:00,215.48,215.49,215.42,215.49,5600.0,187.7956,187.8043,187.7433,187.8043,5600.0
2017-04-11 13:20:00,215.5,215.56,215.38,215.38,7707.0,187.813,187.8653,187.7084,187.7084,7707.0
2017-04-11 13:25:00,215.41,215.5,215.39,215.46,3262.0,187.7345,187.813,187.7171,187.7781,3262.0
2017-04-11 13:30:00,215.48,215.53,215.4,215.4,6731.0,187.7956,187.8391,187.7258,187.7258,6731.0
2017-04-11 13:35:00,215.48,215.6,215.46,215.57,12564.0,187.7956,187.9001,187.7781,187.874,12564.0
2017-04-11 13:40:00,215.59,215.62,215.32,215.32,3652.0,187.8914,187.9176,187.6561,187.6561,3652.0
2017-04-11 13:45:00,215.31,215.36,215.24,215.24,5532.0,187.6474,187.691,187.5864,187.5864,5532.0
2017-04-11 13:50:00,215.25,215.32,215.25,215.31,7858.0,187.5951,187.6561,187.5951,187.6474,7858.0
2017-04-11 13:55:00,215.31,215.4,215.23,215.4,4748.0,187.6474,187.7258,187.5777,187.7258,4748.0
2017-04-11 14:00:00,215.39,215.47,215.34,215.38,13126.0,187.7171,187.7868,187.6735,187.7084,13126.0
2017-04-11 14:05:00,215.39,215.52,215.37,215.44,6817.0,187.7171,187.8304,187.6997,187.7607,6817.0
2017-04-11 14:10:00,215.48,215.5,215.1,215.2,32503.0,187.7956,187.813,187.4644,187.5515,32503.0
2017-04-11 14:15:00,215.26,215.28,215.16,215.25,7689.0,187.6038,187.6213,187.5167,187.5951,7689.0
2017-04-11 14:20:00,215.25,215.32,215.25,215.31,3794.0,187.5951,187.6561,187.5951,187.6474,3794.0
2017-04-11 14:25:00,215.33,215.41,215.3,215.41,8724.0,187.6648,187.7345,187.6387,187.7345,8724.0
2017-04-11 14:30:00,215.41,215.48,215.33,215.48,6994.0,187.7345,187.7956,187.6648,187.7956,6994.0
2017-04-11 14:35:00,215.5,215.5,215.39,215.48,3378.0,187.813,187.813,187.7171,187.7956,3378.0
2017-04-11 14:40:00,215.49,215.53,215.35,215.35,7960.0,187.8043,187.8391,187.6823,187.6823,7960.0
2017-04-11 14:45:00,215.37,215.53,215.37,215.48,3468.0,187.6997,187.8391,187.6997,187.7956,3468.0
2017-04-11 14:50:00,215.51,215.7,215.45,215.7,12156.0,187.8217,187.9873,187.7694,187.9873,12156.0
2017-04-11 14:55:00,215.74,215.74,215.56,215.57,5479.0,188.0222,188.0222,187.8653,187.874,5479.0
2017-04-11 15:00:00,215.54,215.58,215.45,215.51,12914.0,187.8478,187.8827,187.7694,187.8217,12914.0
2017-04-11 15:05:00,215.44,215.44,215.28,215.37,32558.0,187.7607,187.7607,187.6213,187.6997,32558.0
2017-04-11 15:10:00,215.36,215.43,215.22,215.24,15574.0,187.691,187.752,187.569,187.5864,15574.0
2017-04-11 15:15:00,215.26,215.27,215.05,215.2,32170.0,187.6038,187.6125,187.4208,187.5515,32170.0
2017-04-11 15:20:00,215.19,215.29,215.17,215.22,10736.0,187.5428,187.63,187.5254,187.569,10736.0
2017-04-11 15:25:00,215.28,215.33,215.23,215.31,6236.0,187.6213,187.6648,187.5777,187.6474,6236.0
2017-04-11 15:30:00,215.3,215.46,215.29,215.41,7048.0,187.6387,187.7781,187.63,187.7345,7048.0
2017-04-11 15:35:00,215.41,215.52,215.37,215.46,20037.0,187.7345,187.8304,187.6997,187.7781,20037.0
2017-04-11 15:40:00,215.45,215.49,215.32,215.35,13641.0,187.7694,187.8043,187.6561,187.6823,13641.0
2017-04-11 15:45:00,215.33,215.45,215.33,215.44,14996.0,187.6648,187.7694,187.6648,187.7607,14996.0
2017-04-11 15:50:00,215.44,215.55,215.44,215.47,8944.0,187.7607,187.8566,187.7607,187.7868,8944.0
2017-04-11 15:55:00,215.5,215.78,215.48,215.77,45482.0,187.813,188.057,187.7956,188.0483,45482.0
2017-04-12 09:30:00,215.5,215.51,215.22,215.35,131849.0,187.813,187.8217,187.569,187.6823,131849.0
2017-04-12 09:35:00,215.35,215.48,215.18,215.39,29376.0,187.6823,187.7956,187.5341,187.7171,29376.0
2017-04-12 09:40:00,215.41,215.56,215.37,215.41,7100.0,187.7345,187.8653,187.6997,187.7345,7100.0
2017-04-12 09:45:00,215.48,215.62,215.36,215.43,5138.0,187.7956,187.9176,187.691,187.752,5138.0
2017-04-12 09:50:00,215.43,215.56,215.28,215.45,26036.0,187.752,187.8653,187.6213,187.7694,26036.0
2017-04-12 09:55:00,215.48,215.48,215.31,215.4,8149.0,187.7956,187.7956,187.6474,187.7258,8149.0
2017-04-12 10:00:00,215.43,215.53,215.31,215.44,13242.0,187.752,187.8391,187.6474,187.7607,13242.0
2017-04-12 10:05:00,215.46,215.5,215.38,215.45,6471.0,187.7781,187.813,187.7084,187.7694,6471.0
2017-04-12 10:10:00,215.39,215.39,215.22,215.35,9590.0,187.7171,187.7171,187.569,187.6823,9590.0
2017-04-12 10:15:00,215.41,215.69,215.4,215.63,8856.0,187.7345,187.9786,187.7258,187.9263,8856.0
2017-04-12 10:20:00,215.65,215.67,215.46,215.51,4351.0,187.9437,187.9611,187.7781,187.8217,4351.0
2017-04-12 10:25:00,215.43,215.5,215.29,215.35,10745.0,187.752,187.813,187.63,187.6823,10745.0
2017-04-12 10:30:00,215.38,215.52,215.32,215.4,8391.0,187.7084,187.8304,187.6561,187.7258,8391.0
2017-04-12 10:35:00,215.42,215.47,215.24,215.36,6612.0,187.7433,187.7868,187.5864,187.691,6612.0
2017-04-12 10:40:00,215.36,215.36,215.15,215.16,11300.0,187.691,187.691,187.508,187.5167,11300.0
2017-04-12 10:45:00,215.17,215.17,215.05,215.11,7939.0,187.5254,187.5254,187.4208,187.4731,7939.0
2017-04-12 10:50:00,215.09,215.12,215.0,215.08,7071.0,187.4557,187.4818,187.3772,187.4469,7071.0
2017-04-12 10:55:00,215.11,215.14,215.0,215.02,6150.0,187.4731,187.4992,187.3772,187.3947,6150.0
2017-04-12 11:00:00,215.08,215.08,214.99,215.01,6760.0,187.4469,187.4469,187.3685,187.3859,6760.0
2017-04-12 11:05:00,215.01,215.2,215.01,215.17,6206.0,187.3859,187.5515,187.3859,187.5254,6206.0
2017-04-12 11:10:00,215.16,215.18,215.1,215.17,2326.0,187.5167,187.5341,187.4644,187.5254,2326.0
2017-04-12 11:15:00,215.12,215.19,215.11,215.14,3349.0,187.4818,187.5428,187.4731,187.4992,3349.0
2017-04-12 11:20:00,215.18,215.2,215.02,215.05,5746.0,187.5341,187.5515,187.3947,187.4208,5746.0
2017-04-12 11:25:00,215.05,215.11,215.03,215.08,12770.0,187.4208,187.4731,187.4034,187.4469,12770.0
2017-04-12 11:30:00,215.06,215.11,215.0,215.05,5830.0,187.4295,187.4731,187.3772,187.4208,5830.0
2017-04-12 11:35:00,215.01,215.01,214.74,214.79,16930.0,187.3859,187.3859,187.1506,187.1942,16930.0
2017-04-12 11:40:00,214.8,214.87,214.78,214.84,6638.0,187.2029,187.2639,187.1855,187.2378,6638.0
2017-04-12 11:45:00,214.82,214.83,214.73,214.79,4914.0,187.2204,187.2291,187.1419,187.1942,4914.0
2017-04-12 11:50:00,214.76,214.76,214.62,214.67,11177.0,187.1681,187.1681,187.046,187.0896,11177.0
2017-04-12 11:55:00,214.67,214.83,214.66,214.82,7703.0,187.0896,187.2291,187.0809,187.2204,7703.0
2017-04-12 12:00:00,214.83,214.85,214.76,214.81,26330.0,187.2291,187.2465,187.1681,187.2116,26330.0
2017-04-12 12:05:00,214.8,214.89,214.8,214.88,12402.0,187.2029,187.2814,187.2029,187.2726,12402.0
2017-04-12 12:10:00,214.89,214.99,214.89,214.98,8738.0,187.2814,187.3685,187.2814,187.3598,8738.0
2017-04-12 12:15:00,214.98,215.03,214.93,214.95,15155.0,187.3598,187.4034,187.3162,187.3336,15155.0
2017-04-12 12:20:00,214.93,215.03,214.87,214.88,26565.0,187.3162,187.4034,187.2639,187.2726,26565.0
2017-04-12 12:25:00,214.87,214.93,214.83,214.86,6346.0,187.2639,187.3162,187.2291,187.2552,6346.0
2017-04-12 12:30:00,214.84,214.89,214.82,214.86,7720.0,187.2378,187.2814,187.2204,187.2552,7720.0
2017-04-12 12:35:00,214.86,214.9,214.77,214.8,6677.0,187.2552,187.2901,187.1768,187.2029,6677.0
2017-04-12 12:40:00,214.84,214.93,214.84,214.93,6649.0,187.2378,187.3162,187.2378,187.3162,6649.0
2017-04-12 12:45:00,214.92,214.97,214.88,214.93,8419.0,187.3075,187.3511,187.2726,187.3162,8419.0
2017-04-12 12:50:00,214.91,214.91,214.68,214.74,12114.0,187.2988,187.2988,187.0983,187.1506,12114.0
2017-04-12 12:55:00,214.74,214.77,214.66,214.77,9995.0,187.1506,187.1768,187.0809,187.1768,9995.0
2017-04-12 13:00:00,214.77,214.95,214.77,214.95,33718.0,187.1768,187.3336,187.1768,187.3336,33718.0
2017-04-12 13:05:00,214.94,215.04,214.88,215.04,20057.0,187.3249,187.4121,187.2726,187.4121,20057.0
2017-04-12 13:10:00,215.04,215.06,214.95,214.96,7965.0,187.4121,187.4295,187.3336,187.3424,7965.0
2017-04-12 13:15:00,214.97,215.0,214.95,214.99,4418.0,187.3511,187.3772,187.3336,187.3685,4418.0
2017-04-12 13:20:00,214.95,214.95,214.83,214.87,6702.0,187.3336,187.3336,187.2291,187.2639,6702.0
2017-04-12 13:25:00,214.9,214.93,214.83,214.89,16453.0,187.2901,187.3162,187.2291,187.2814,16453.0
2017-04-12 13:30:00,214.88,214.9,214.8,214.9,8307.0,187.2726,187.2901,187.2029,187.2901,8307.0
2017-04-12 13:35:00,214.9,215.12,214.86,215.11,17846.0,187.2901,187.4818,187.2552,187.4731,17846.0
2017-04-12 13:40:00,215.13,215.25,215.12,215.25,39057.0,187.4905,187.5951,187.4818,187.5951,39057.0
2017-04-12 13:45:00,215.23,215.25,215.1,215.25,10461.0,187.5777,187.5951,187.4644,187.5951,10461.0
2017-04-12 13:50:00,215.2,215.22,215.07,215.09,18075.0,187.5515,187.569,187.4382,187.4557,18075.0
2017-04-12 13:55:00,215.12,215.41,215.07,215.38,52977.0,187.4818,187.7345,187.4382,187.7084,52977.0
2017-04-12 14:00:00,215.4,215.4,215.2,215.2,15173.0,187.7258,187.7258,187.5515,187.5515,15173.0
2017-04-12 14:05:00,215.2,215.32,215.19,215.24,12871.0,187.5515,187.6561,187.5428,187.5864,12871.0
2017-04-12 14:10:00,215.22,215.29,215.19,215.26,7845.0,187.569,187.63,187.5428,187.6038,7845.0
2017-04-12 14:15:00,215.2,215.23,215.17,215.21,5462.0,187.5515,187.5777,187.5254,187.5602,5462.0
2017-04-12 14:20:00,215.17,215.22,215.13,215.17,19023.0,187.5254,187.569,187.4905,187.5254,19023.0
2017-04-12 14:25:00,215.16,215.2,215.12,215.2,134360.0,187.5167,187.5515,187.4818,187.5515,134360.0
2017-04-12 14:30:00,215.19,215.26,215.18,215.24,6818.0,187.5428,187.6038,187.5341,187.5864,6818.0
2017-04-12 14:35:00,215.27,215.27,214.97,214.97,21204.0,187.6125,187.6125,187.3511,187.3511,21204.0
2017-04-12 14:40:00,214.94,214.98,214.83,214.86,33707.0,187.3249,187.3598,187.2291,187.2552,33707.0
2017-04-12 14:45:00,214.81,214.94,214.81,214.83,12176.0,187.2116,187.3249,187.2116,187.2291,12176.0
2017-04-12 14:50:00,214.83,214.96,214.75,214.96,45965.0,187.2291,187.3424,187.1593,187.3424,45965.0
2017-04-12 14:55:00,214.99,215.02,214.94,214.97,7983.0,187.3685,187.3947,187.3249,187.3511,7983.0
2017-04-12 15:00:00,214.98,215.07,214.97,214.98,5836.0,187.3598,187.4382,187.3511,187.3598,5836.0
2017-04-12 15:05:00,214.94,214.98,214.9,214.92,6522.0,187.3249,187.3598,187.2901,187.3075,6522.0
2017-04-12 15:10:00,214.97,215.09,214.85,214.94,49215.0,187.3511,187.4557,187.2465,187.3249,49215.0
2017-04-12 15:15:00,214.92,214.94,214.69,214.75,32044.0,187.3075,187.3249,187.1071,187.1593,32044.0
2017-04-12 15:20:00,214.76,215.14,214.76,215.04,64092.0,187.1681,187.4992,187.1681,187.4121,64092.0
2017-04-12 15:25:00,215.08,215.12,214.89,214.93,12642.0,187.4469,187.4818,187.2814,187.3162,12642.0
2017-04-12 15:30:00,214.99,215.12,214.98,215.11,17765.0,187.3685,187.4818,187.3598,187.4731,17765.0
2017-04-12 15:35:00,215.12,215.12,214.95,214.95,10429.0,187.4818,187.4818,187.3336,187.3336,10429.0
2017-04-12 15:40:00,214.95,215.03,214.78,214.82,46994.0,187.3336,187.4034,187.1855,187.2204,46994.0
2017-04-12 15:45:00,214.79,214.88,214.71,214.73,27617.0,187.1942,187.2726,187.1245,187.1419,27617.0
2017-04-12 15:50:00,214.73,214.89,214.73,214.86,20117.0,187.1419,187.2814,187.1419,187.2552,20117.0
2017-04-12 15:55:00,214.86,215.02,214.83,214.92,135381.0,187.2552,187.3947,187.2291,187.3075,135381.0
2017-04-13 09:30:00,214.5,214.56,214.3,214.56,73380.0,186.9415,186.9938,186.7672,186.9938,73380.0
2017-04-13 09:35:00,214.54,214.74,214.42,214.74,37155.0,186.9763,187.1506,186.8717,187.1506,37155.0
2017-04-13 09:40:00,214.63,214.77,214.6,214.68,33949.0,187.0548,187.1768,187.0286,187.0983,33949.0
2017-04-13 09:45:00,214.67,214.72,214.6,214.72,12943.0,187.0896,187.1332,187.0286,187.1332,12943.0
2017-04-13 09:50:00,214.74,215.07,214.68,214.97,40481.0,187.1506,187.4382,187.0983,187.3511,40481.0
2017-04-13 09:55:00,214.97,215.06,214.91,214.91,9592.0,187.3511,187.4295,187.2988,187.2988,9592.0
2017-04-13 10:00:00,214.92,215.24,214.92,215.22,21920.0,187.3075,187.5864,187.3075,187.569,21920.0
2017-04-13 10:05:00,215.19,215.21,215.06,215.08,18901.0,187.5428,187.5602,187.4295,187.4469,18901.0
2017-04-13 10:10:00,215.08,215.13,215.02,215.03,13434.0,187.4469,187.4905,187.3947,187.4034,13434.0
2017-04-13 10:15:00,215.05,215.18,215.03,215.07,21824.0,187.4208,187.5341,187.4034,187.4382,21824.0
2017-04-13 10:20:00,215.07,215.14,214.93,215.12,12757.0,187.4382,187.4992,187.3162,187.4818,12757.0
2017-04-13 10:25:00,215.14,215.14,214.89,214.92,9837.0,187.4992,187.4992,187.2814,187.3075,9837.0
2017-04-13 10:30:00,214.95,215.07,214.95,215.03,15729.0,187.3336,187.4382,187.3336,187.4034,15729.0
2017-04-13 10:35:00,215.02,215.02,214.88,215.0,26215.0,187.3947,187.3947,187.2726,187.3772,26215.0
2017-04-13 10:40:00,214.98,215.02,214.95,215.01,7951.0,187.3598,187.3947,187.3336,187.3859,7951.0
2017-04-13 10:45:00,215.04,215.1,214.96,214.97,4172.0,187.4121,187.4644,187.3424,187.3511,4172.0
2017-04-13 10:50:00,214.95,215.12,214.95,215.08,8137.0,187.3336,187.4818,187.3336,187.4469,8137.0
2017-04-13 10:55:00,215.11,215.21,215.08,215.08,18335.0,187.4731,187.5602,187.4469,187.4469,18335.0
2017-04-13 11:00:00,215.1,215.24,215.1,215.18,48455.0,187.4644,187.5864,187.4644,187.5341,48455.0
2017-04-13 11:05:00,215.13,215.16,215.08,215.16,6052.0,187.4905,187.5167,187.4469,187.5167,6052.0
2017-04-13 11:10:00,215.16,215.17,215.07,215.1,6339.0,187.5167,187.5254,187.4382,187.4644,6339.0
2017-04-13 11:15:00,215.08,215.09,214.95,215.03,18114.0,187.4469,187.4557,187.3336,187.4034,18114.0
2017-04-13 11:20:00,215.0,215.1,214.98,215.1,2971.0,187.3772,187.4644,187.3598,187.4644,2971.0
2017-04-13 11:25:00,215.04,215.16,215.04,215.1,7359.0,187.4121,187.5167,187.4121,187.4644,7359.0
2017-04-13 11:30:00,215.1,215.15,215.07,215.14,3193.0,187.4644,187.508,187.4382,187.4992,3193.0
2017-04-13 11:35:00,215.13,215.17,215.07,215.11,16746.0,187.4905,187.5254,187.4382,187.4731,16746.0
2017-04-13 11:40:00,215.11,215.11,215.03,215.03,10064.0,187.4731,187.4731,187.4034,187.4034,10064.0
2017-04-13 11:45:00,215.03,215.15,215.03,215.05,4875.0,187.4034,187.508,187.4034,187.4208,4875.0
2017-04-13 11:50:00,215.09,215.17,215.09,215.14,10772.0,187.4557,187.5254,187.4557,187.4992,10772.0
2017-04-13 11:55:00,215.16,215.16,215.07,215.07,7861.0,187.5167,187.5167,187.4382,187.4382,7861.0
2017-04-13 12:00:00,215.07,215.07,214.91,214.92,20725.0,187.4382,187.4382,187.2988,187.3075,20725.0
2017-04-13 12:05:00,214.9,214.93,214.7,214.73,14866.0,187.2901,187.3162,187.1158,187.1419,14866.0
2017-04-13 12:10:00,214.72,214.78,214.67,214.7,12270.0,187.1332,187.1855,187.0896,187.1158,12270.0
2017-04-13 12:15:00,214.61,214.75,214.61,214.66,15499.0,187.0373,187.1593,187.0373,187.0809,15499.0
2017-04-13 12:20:00,214.66,214.67,214.51,214.53,32652.0,187.0809,187.0896,186.9502,186.9676,32652.0
2017-04-13 12:25:00,214.52,214.62,214.52,214.62,10617.0,186.9589,187.046,186.9589,187.046,10617.0
2017-04-13 12:30:00,214.64,214.7,214.64,214.68,5634.0,187.0635,187.1158,187.0635,187.0983,5634.0
2017-04-13 12:35:00,214.68,214.7,214.57,214.58,12942.0,187.0983,187.1158,187.0025,187.0112,12942.0
2017-04-13 12:40:00,214.59,214.59,214.45,214.48,22858.0,187.0199,187.0199,186.8979,186.924,22858.0
2017-04-13 12:45:00,214.5,214.5,214.33,214.35,20959.0,186.9415,186.9415,186.7933,186.8107,20959.0
2017-04-13 12:50:00,214.32,214.48,214.32,214.44,7086.0,186.7846,186.924,186.7846,186.8892,7086.0
2017-04-13 12:55:00,214.45,214.5,214.34,214.4,46408.0,186.8979,186.9415,186.802,186.8543,46408.0
2017-04-13 13:00:00,214.44,214.44,214.19,214.2,28119.0,186.8892,186.8892,186.6713,186.68,28119.0
2017-04-13 13:05:00,214.22,214.23,214.05,214.15,36621.0,186.6974,186.7062,186.5493,186.6364,36621.0
2017-04-13 13:10:00,214.16,214.22,214.04,214.15,13501.0,186.6451,186.6974,186.5406,186.6364,13501.0
2017-04-13 13:15:00,214.2,214.21,214.17,214.2,2073.0,186.68,186.6887,186.6539,186.68,2073.0
2017-04-13 13:20:00,214.2,214.2,214.11,214.13,5926.0,186.68,186.68,186.6016,186.619,5926.0
2017-04-13 13:25:00,214.13,214.32,214.12,214.31,19810.0,186.619,186.7846,186.6103,186.7759,19810.0
2017-04-13 13:30:00,214.32,214.38,214.28,214.32,9359.0,186.7846,186.8369,186.7497,186.7846,9359.0
2017-04-13 13:35:00,214.32,214.36,214.31,214.34,20395.0,186.7846,186.8195,186.7759,186.802,20395.0
2017-04-13 13:40:00,214.33,214.34,214.19,214.19,9256.0,186.7933,186.802,186.6713,186.6713,9256.0
2017-04-13 13:45:00,214.17,214.17,213.94,213.95,34116.0,186.6539,186.6539,186.4534,186.4621,34116.0
2017-04-13 13:50:00,213.95,214.09,213.93,214.06,9267.0,186.4621,186.5841,186.4447,186.558,9267.0
2017-04-13 13:55:00,214.09,214.09,214.01,214.02,6935.0,186.5841,186.5841,186.5144,186.5231,6935.0
2017-04-13 14:00:00,214.06,214.17,213.96,214.13,10944.0,186.558,186.6539,186.4708,186.619,10944.0
2017-04-13 14:05:00,214.13,214.33,214.13,214.29,22259.0,186.619,186.7933,186.619,186.7584,22259.0
2017-04-13 14:10:00,214.32,214.4,214.23,214.24,19554.0,186.7846,186.8543,186.7062,186.7149,19554.0
2017-04-13 14:15:00,214.26,214.32,214.21,214.28,11482.0,186.7323,186.7846,186.6887,186.7497,11482.0
2017-04-13 14:20:00,214.28,214.39,214.25,214.29,40461.0,186.7497,186.8456,186.7236,186.7584,40461.0
2017-04-13 14:25:00,214.33,214.45,214.33,214.36,23292.0,186.7933,186.8979,186.7933,186.8195,23292.0
2017-04-13 14:30:00,214.33,214.46,214.33,214.42,11307.0,186.7933,186.9066,186.7933,186.8717,11307.0
2017-04-13 14:35:00,214.4,214.41,214.25,214.26,14348.0,186.8543,186.863,186.7236,186.7323,14348.0
2017-04-13 14:40:00,214.28,214.37,214.26,214.32,11206.0,186.7497,186.8282,186.7323,186.7846,11206.0
2017-04-13 14:45:00,214.34,214.39,214.3,214.3,2564.0,186.802,186.8456,186.7672,186.7672,2564.0
2017-04-13 14:50:00,214.27,214.33,214.2,214.21,10530.0,186.741,186.7933,186.68,186.6887,10530.0
2017-04-13 14:55:00,214.24,214.37,214.22,214.35,10183.0,186.7149,186.8282,186.6974,186.8107,10183.0
2017-04-13 15:00:00,214.33,214.4,214.31,214.31,9730.0,186.7933,186.8543,186.7759,186.7759,9730.0
2017-04-13 15:05:00,214.31,214.35,214.2,214.21,13324.0,186.7759,186.8107,186.68,186.6887,13324.0
2017-04-13 15:10:00,214.17,214.17,214.04,214.04,32420.0,186.6539,186.6539,186.5406,186.5406,32420.0
2017-04-13 15:15:00,214.03,214.04,213.87,214.02,28614.0,186.5318,186.5406,186.3924,186.5231,28614.0
2017-04-13 15:20:00,214.03,214.12,214.02,214.09,18216.0,186.5318,186.6103,186.5231,186.5841,18216.0
2017-04-13 15:25:00,214.07,214.09,213.97,213.98,5753.0,186.5667,186.5841,186.4796,186.4883,5753.0
2017-04-13 15:30:00,213.96,214.07,213.77,213.79,23064.0,186.4708,186.5667,186.3053,186.3227,23064.0
2017-04-13 15:35:00,213.78,213.79,213.64,213.65,36425.0,186.314,186.3227,186.192,186.2007,36425.0
2017-04-13 15:40:00,213.64,213.7,213.55,213.63,17639.0,186.192,186.2442,186.1135,186.1832,17639.0
2017-04-13 15:45:00,213.64,214.03,213.64,214.02,91669.0,186.192,186.5318,186.192,186.5231,91669.0
2017-04-13 15:50:00,214.01,214.01,213.76,213.82,91447.0,186.5144,186.5144,186.2965,186.3488,91447.0
2017-04-13 15:55:00,213.81,213.81,213.48,213.49,93995.0,186.3401,186.3401,186.0525,186.0612,93995.0
2017-04-17 09:30:00,214.0,214.19,213.97,214.18,78312.0,186.5057,186.6713,186.4796,186.6626,78312.0
2017-04-17 09:35:00,214.18,214.22,214.02,214.02,53004.0,186.6626,186.6974,186.5231,186.5231,53004.0
2017-04-17 09:40:00,214.03,214.04,213.8,213.91,31284.0,186.5318,186.5406,186.3314,186.4273,31284.0
2017-04-17 09:45:00,213.9,213.99,213.86,213.99,8033.0,186.4186,186.497,186.3837,186.497,8033.0
2017-04-17 09:50:00,214.0,214.17,213.98,214.15,6629.0,186.5057,186.6539,186.4883,186.6364,6629.0
2017-04-17 09:55:00,214.14,214.16,214.08,214.11,6726.0,186.6277,186.6451,186.5754,186.6016,6726.0
2017-04-17 10:00:00,214.12,214.24,214.1,214.22,21554.0,186.6103,186.7149,186.5929,186.6974,21554.0
2017-04-17 10:05:00,214.26,214.36,214.25,214.35,16123.0,186.7323,186.8195,186.7236,186.8107,16123.0
2017-04-17 10:10:00,214.34,214.41,214.3,214.4,8105.0,186.802,186.863,186.7672,186.8543,8105.0
2017-04-17 10:15:00,214.4,214.6,214.4,214.53,53407.0,186.8543,187.0286,186.8543,186.9676,53407.0
2017-04-17 10:20:00,214.54,214.55,214.46,214.51,13154.0,186.9763,186.985,186.9066,186.9502,13154.0
2017-04-17 10:25:00,214.51,214.52,214.36,214.37,20642.0,186.9502,186.9589,186.8195,186.8282,20642.0
2017-04-17 10:30:00,214.4,214.48,214.39,214.41,6842.0,186.8543,186.924,186.8456,186.863,6842.0
2017-04-17 10:35:00,214.39,214.4,214.26,214.31,31632.0,186.8456,186.8543,186.7323,186.7759,31632.0
2017-04-17 10:40:00,214.34,214.34,214.22,214.23,8677.0,186.802,186.802,186.6974,186.7062,8677.0
2017-04-17 10:45:00,214.25,214.34,214.24,214.32,4875.0,186.7236,186.802,186.7149,186.7846,4875.0
2017-04-17 10:50:00,214.32,214.4,214.3,214.39,4851.0,186.7846,186.8543,186.7672,186.8456,4851.0
2017-04-17 10:55:00,214.42,214.48,214.39,214.48,13571.0,186.8717,186.924,186.8456,186.924,13571.0
2017-04-17 11:00:00,214.47,214.51,214.43,214.51,10317.0,186.9153,186.9502,186.8805,186.9502,10317.0
2017-04-17 11:05:00,214.53,214.54,214.42,214.48,4168.0,186.9676,186.9763,186.8717,186.924,4168.0
2017-04-17 11:10:00,214.48,214.55,214.48,214.53,13111.0,186.924,186.985,186.924,186.9676,13111.0
2017-04-17 11:15:00,214.55,214.6,214.51,214.6,9037.0,186.985,187.0286,186.9502,187.0286,9037.0
2017-04-17 11:20:00,214.61,214.62,214.53,214.59,4565.0,187.0373,187.046,186.9676,187.0199,4565.0
2017-04-17 11:25:00,214.63,214.67,214.61,214.67,1488.0,187.0548,187.0896,187.0373,187.0896,1488.0
2017-04-17 11:30:00,214.67,214.69,214.62,214.64,4319.0,187.0896,187.1071,187.046,187.0635,4319.0
2017-04-17 11:35:00,214.65,214.75,214.64,214.7,9200.0,187.0722,187.1593,187.0635,187.1158,9200.0
2017-04-17 11:40:00,214.72,214.72,214.6,214.6,6252.0,187.1332,187.1332,187.0286,187.0286,6252.0
2017-04-17 11:45:00,214.6,214.63,214.51,214.56,24124.0,187.0286,187.0548,186.9502,186.9938,24124.0
2017-04-17 11:50:00,214.52,214.58,214.5,214.5,7189.0,186.9589,187.0112,186.9415,186.9415,7189.0
2017-04-17 11:55:00,214.5,214.53,214.44,214.44,10551.0,186.9415,186.9676,186.8892,186.8892,10551.0
2017-04-17 12:00:00,214.47,214.55,214.46,214.51,9195.0,186.9153,186.985,186.9066,186.9502,9195.0
2017-04-17 12:05:00,214.52,214.55,214.49,214.54,7624.0,186.9589,186.985,186.9327,186.9763,7624.0
2017-04-17 12:10:00,214.56,214.57,214.52,214.56,4750.0,186.9938,187.0025,186.9589,186.9938,4750.0
2017-04-17 12:15:00,214.57,214.63,214.57,214.62,5854.0,187.0025,187.0548,187.0025,187.046,5854.0
2017-04-17 12:20:00,214.63,214.73,214.61,214.73,19473.0,187.0548,187.1419,187.0373,187.1419,19473.0
2017-04-17 12:25:00,214.74,214.74,214.64,214.64,4323.0,187.1506,187.1506,187.0635,187.0635,4323.0
2017-04-17 12:30:00,214.65,214.69,214.62,214.62,10663.0,187.0722,187.1071,187.046,187.046,10663.0
2017-04-17 12:35:00,214.6,214.6,214.52,214.55,5919.0,187.0286,187.0286,186.9589,186.985,5919.0
2017-04-17 12:40:00,214.57,214.63,214.56,214.62,5093.0,187.0025,187.0548,186.9938,187.046,5093.0
2017-04-17 12:45:00,214.63,214.65,214.56,214.57,4861.0,187.0548,187.0722,186.9938,187.0025,4861.0
2017-04-17 12:50:00,214.56,214.58,214.52,214.57,9138.0,186.9938,187.0112,186.9589,187.0025,9138.0
2017-04-17 12:55:00,214.58,214.64,214.57,214.58,6132.0,187.0112,187.0635,187.0025,187.0112,6132.0
2017-04-17 13:00:00,214.58,214.63,214.55,214.63,3232.0,187.0112,187.0548,186.985,187.0548,3232.0
2017-04-17 13:05:00,214.63,214.68,214.62,214.67,4846.0,187.0548,187.0983,187.046,187.0896,4846.0
2017-04-17 13:10:00,214.69,214.73,214.59,214.59,10164.0,187.1071,187.1419,187.0199,187.0199,10164.0
2017-04-17 13:15:00,214.59,214.68,214.59,214.66,13924.0,187.0199,187.0983,187.0199,187.0809,13924.0
2017-04-17 13:20:00,214.63,214.67,214.62,214.64,5537.0,187.0548,187.0896,187.046,187.0635,5537.0
2017-04-17 13:25:00,214.64,214.79,214.64,214.74,5220.0,187.0635,187.1942,187.0635,187.1506,5220.0
2017-04-17 13:30:00,214.77,214.78,214.7,214.73,8795.0,187.1768,187.1855,187.1158,187.1419,8795.0
2017-04-17 13:35:00,214.73,214.74,214.6,214.68,17185.0,187.1419,187.1506,187.0286,187.0983,17185.0
2017-04-17 13:40:00,214.71,214.73,214.59,214.62,11311.0,187.1245,187.1419,187.0199,187.046,11311.0
2017-04-17 13:45:00,214.61,214.69,214.61,214.69,18742.0,187.0373,187.1071,187.0373,187.1071,18742.0
2017-04-17 13:50:00,214.69,214.7,214.66,214.68,2082.0,187.1071,187.1158,187.0809,187.0983,2082.0
2017-04-17 13:55:00,214.67,214.74,214.66,214.69,25282.0,187.0896,187.1506,187.0809,187.1071,25282.0
2017-04-17 14:00:00,214.69,214.74,214.63,214.74,8710.0,187.1071,187.1506,187.0548,187.1506,8710.0
2017-04-17 14:05:00,214.72,214.77,214.64,214.65,11835.0,187.1332,187.1768,187.0635,187.0722,11835.0
2017-04-17 14:10:00,214.68,214.76,214.68,214.73,7476.0,187.0983,187.1681,187.0983,187.1419,7476.0
2017-04-17 14:15:00,214.73,214.8,214.65,214.67,5219.0,187.1419,187.2029,187.0722,187.0896,5219.0
2017-04-17 14:20:00,214.68,214.77,214.67,214.75,5410.0,187.0983,187.1768,187.0896,187.1593,5410.0
2017-04-17 14:25:00,214.74,214.76,214.67,214.7,7303.0,187.1506,187.1681,187.0896,187.1158,7303.0
2017-04-17 14:30:00,214.71,214.81,214.7,214.81,8881.0,187.1245,187.2116,187.1158,187.2116,8881.0
2017-04-17 14:35:00,214.8,214.81,214.74,214.81,4489.0,187.2029,187.2116,187.1506,187.2116,4489.0
2017-04-17 14:40:00,214.83,214.86,214.81,214.85,14113.0,187.2291,187.2552,187.2116,187.2465,14113.0
2017-04-17 14:45:00,214.86,214.91,214.8,214.81,30316.0,187.2552,187.2988,187.2029,187.2116,30316.0
2017-04-17 14:50:00,214.81,214.83,214.75,214.78,29667.0,187.2116,187.2291,187.1593,187.1855,29667.0
2017-04-17 14:55:00,214.77,214.8,214.63,214.71,35710.0,187.1768,187.2029,187.0548,187.1245,35710.0
2017-04-17 15:00:00,214.73,214.78,214.67,214.7,4571.0,187.1419,187.1855,187.0896,187.1158,4571.0
2017-04-17 15:05:00,214.68,214.76,214.65,214.76,5448.0,187.0983,187.1681,187.0722,187.1681,5448.0
2017-04-17 15:10:00,214.75,214.83,214.7,214.82,5721.0,187.1593,187.2291,187.1158,187.2204,5721.0
2017-04-17 15:15:00,214.82,215.05,214.82,215.05,23710.0,187.2204,187.4208,187.2204,187.4208,23710.0
2017-04-17 15:20:00,215.04,215.08,215.0,215.06,14167.0,187.4121,187.4469,187.3772,187.4295,14167.0
2017-04-17 15:25:00,215.08,215.23,215.05,215.18,28251.0,187.4469,187.5777,187.4208,187.5341,28251.0
2017-04-17 15:30:00,215.16,215.18,215.04,215.05,28186.0,187.5167,187.5341,187.4121,187.4208,28186.0
2017-04-17 15:35:00,215.08,215.17,215.06,215.16,7929.0,187.4469,187.5254,187.4295,187.5167,7929.0
2017-04-17 15:40:00,215.17,215.2,215.11,215.13,106990.0,187.5254,187.5515,187.4731,187.4905,106990.0
2017-04-17 15:45:00,215.12,215.33,215.11,215.32,82385.0,187.4818,187.6648,187.4731,187.6561,82385.0
2017-04-17 15:50:00,215.33,215.34,215.22,215.26,122653.0,187.6648,187.6735,187.569,187.6038,122653.0
2017-04-17 15:55:00,215.27,215.35,215.19,215.33,154262.0,187.6125,187.6823,187.5428,187.6648,154262.0
2017-04-18 09:30:00,214.55,214.66,214.41,214.66,64518.0,186.985,187.0809,186.863,187.0809,64518.0
2017-04-18 09:35:00,214.69,214.96,214.57,214.91,63684.0,187.1071,187.3424,187.0025,187.2988,63684.0
2017-04-18 09:40:00,214.91,214.99,214.87,214.97,16154.0,187.2988,187.3685,187.2639,187.3511,16154.0
2017-04-18 09:45:00,215.0,215.1,214.98,214.99,31355.0,187.3772,187.4644,187.3598,187.3685,31355.0
2017-04-18 09:50:00,215.0,215.0,214.87,214.97,7363.0,187.3772,187.3772,187.2639,187.3511,7363.0
2017-04-18 09:55:00,214.94,215.22,214.94,215.21,9790.0,187.3249,187.569,187.3249,187.5602,9790.0
2017-04-18 10:00:00,215.24,215.24,214.97,214.97,18647.0,187.5864,187.5864,187.3511,187.3511,18647.0
2017-04-18 10:05:00,215.0,215.06,214.9,214.93,15303.0,187.3772,187.4295,187.2901,187.3162,15303.0
2017-04-18 10:10:00,214.93,215.0,214.86,214.91,8493.0,187.3162,187.3772,187.2552,187.2988,8493.0
2017-04-18 10:15:00,214.91,214.95,214.62,214.68,30383.0,187.2988,187.3336,187.046,187.0983,30383.0
2017-04-18 10:20:00,214.66,214.7,214.58,214.62,31068.0,187.0809,187.1158,187.0112,187.046,31068.0
2017-04-18 10:25:00,214.6,214.71,214.6,214.64,24451.0,187.0286,187.1245,187.0286,187.0635,24451.0
2017-04-18 10:30:00,214.64,214.75,214.6,214.74,15791.0,187.0635,187.1593,187.0286,187.1506,15791.0
2017-04-18 10:35:00,214.75,214.83,214.69,214.81,15490.0,187.1593,187.2291,187.1071,187.2116,15490.0
2017-04-18 10:40:00,214.82,214.85,214.76,214.85,25592.0,187.2204,187.2465,187.1681,187.2465,25592.0
2017-04-18 10:45:00,214.85,214.85,214.75,214.75,35082.0,187.2465,187.2465,187.1593,187.1593,35082.0
2017-04-18 10:50:00,214.73,214.77,214.68,214.72,15403.0,187.1419,187.1768,187.0983,187.1332,15403.0
2017-04-18 10:55:00,214.69,214.73,214.61,214.73,14527.0,187.1071,187.1419,187.0373,187.1419,14527.0
2017-04-18 11:00:00,214.77,214.78,214.57,214.59,9379.0,187.1768,187.1855,187.0025,187.0199,9379.0
2017-04-18 11:05:00,214.61,214.75,214.6,214.75,7978.0,187.0373,187.1593,187.0286,187.1593,7978.0
2017-04-18 11:10:00,214.78,214.9,214.78,214.82,19276.0,187.1855,187.2901,187.1855,187.2204,19276.0
2017-04-18 11:15:00,214.8,214.9,214.78,214.82,24135.0,187.2029,187.2901,187.1855,187.2204,24135.0
2017-04-18 11:20:00,214.83,214.83,214.73,214.78,13436.0,187.2291,187.2291,187.1419,187.1855,13436.0
2017-04-18 11:25:00,214.75,214.93,214.73,214.85,14808.0,187.1593,187.3162,187.1419,187.2465,14808.0
2017-04-18 11:30:00,214.86,214.87,214.56,214.56,15679.0,187.2552,187.2639,186.9938,186.9938,15679.0
2017-04-18 11:35:00,214.55,214.55,214.36,214.45,21113.0,186.985,186.985,186.8195,186.8979,21113.0
2017-04-18 11:40:00,214.46,214.47,214.31,214.31,31144.0,186.9066,186.9153,186.7759,186.7759,31144.0
2017-04-18 11:45:00,214.34,214.41,214.32,214.39,6099.0,186.802,186.863,186.7846,186.8456,6099.0
2017-04-18 11:50:00,214.38,214.42,214.29,214.38,6480.0,186.8369,186.8717,186.7584,186.8369,6480.0
2017-04-18 11:55:00,214.39,214.41,214.16,214.16,31642.0,186.8456,186.863,186.6451,186.6451,31642.0
2017-04-18 12:00:00,214.16,214.25,213.97,214.25,42689.0,186.6451,186.7236,186.4796,186.7236,42689.0
2017-04-18 12:05:00,214.25,214.26,214.18,214.18,11256.0,186.7236,186.7323,186.6626,186.6626,11256.0
2017-04-18 12:10:00,214.18,214.24,214.11,214.24,28112.0,186.6626,186.7149,186.6016,186.7149,28112.0
2017-04-18 12:15:00,214.24,214.26,214.13,214.18,13865.0,186.7149,186.7323,186.619,186.6626,13865.0
2017-04-18 12:20:00,214.18,214.32,214.18,214.32,9995.0,186.6626,186.7846,186.6626,186.7846,9995.0
2017-04-18 12:25:00,214.32,214.35,214.28,214.32,8642.0,186.7846,186.8107,186.7497,186.7846,8642.0
2017-04-18 12:30:00,214.3,214.34,214.25,214.3,5414.0,186.7672,186.802,186.7236,186.7672,5414.0
2017-04-18 12:35:00,214.3,214.3,214.16,214.22,11860.0,186.7672,186.7672,186.6451,186.6974,11860.0
2017-04-18 12:40:00,214.22,214.35,214.21,214.29,4305.0,186.6974,186.8107,186.6887,186.7584,4305.0
2017-04-18 12:45:00,214.26,214.28,214.19,214.24,4056.0,186.7323,186.7497,186.6713,186.7149,4056.0
2017-04-18 12:50:00,214.21,214.36,214.21,214.34,8938.0,186.6887,186.8195,186.6887,186.802,8938.0
2017-04-18 12:55:00,214.34,214.4,214.3,214.3,6376.0,186.802,186.8543,186.7672,186.7672,6376.0
2017-04-18 13:00:00,214.3,214.3,214.18,214.21,17636.0,186.7672,186.7672,186.6626,186.6887,17636.0
2017-04-18 13:05:00,214.2,214.27,214.16,214.27,10091.0,186.68,186.741,186.6451,186.741,10091.0
2017-04-18 13:10:00,214.27,214.42,214.25,214.42,15013.0,186.741,186.8717,186.7236,186.8717,15013.0
2017-04-18 13:15:00,214.42,214.43,214.35,214.39,7745.0,186.8717,186.8805,186.8107,186.8456,7745.0
2017-04-18 13:20:00,214.37,214.41,214.35,214.38,9908.0,186.8282,186.863,186.8107,186.8369,9908.0
2017-04-18 13:25:00,214.39,214.49,214.39,214.42,36111.0,186.8456,186.9327,186.8456,186.8717,36111.0
2017-04-18 13:30:00,214.49,214.59,214.44,214.59,7275.0,186.9327,187.0199,186.8892,187.0199,7275.0
2017-04-18 13:35:00,214.6,214.62,214.54,214.57,16923.0,187.0286,187.046,186.9763,187.0025,16923.0
2017-04-18 13:40:00,214.57,214.67,214.57,214.64,7794.0,187.0025,187.0896,187.0025,187.0635,7794.0
2017-04-18 13:45:00,214.63,214.65,214.6,214.61,3763.0,187.0548,187.0722,187.0286,187.0373,3763.0
2017-04-18 13:50:00,214.66,214.66,214.6,214.61,8717.0,187.0809,187.0809,187.0286,187.0373,8717.0
2017-04-18 13:55:00,214.61,214.65,214.6,214.64,6998.0,187.0373,187.0722,187.0286,187.0635,6998.0
2017-04-18 14:00:00,214.65,214.78,214.65,214.77,15190.0,187.0722,187.1855,187.0722,187.1768,15190.0
2017-04-18 14:05:00,214.81,214.82,214.73,214.74,10214.0,187.2116,187.2204,187.1419,187.1506,10214.0
2017-04-18 14:10:00,214.76,214.77,214.72,214.73,4832.0,187.1681,187.1768,187.1332,187.1419,4832.0
2017-04-18 14:15:00,214.73,214.85,214.73,214.79,5190.0,187.1419,187.2465,187.1419,187.1942,5190.0
2017-04-18 14:20:00,214.83,214.85,214.71,214.75,13051.0,187.2291,187.2465,187.1245,187.1593,13051.0
2017-04-18 14:25:00,214.75,214.83,214.69,214.83,7715.0,187.1593,187.2291,187.1071,187.2291,7715.0
2017-04-18 14:30:00,214.8,214.84,214.78,214.84,3214.0,187.2029,187.2378,187.1855,187.2378,3214.0
2017-04-18 14:35:00,214.84,214.94,214.79,214.8,17016.0,187.2378,187.3249,187.1942,187.2029,17016.0
2017-04-18 14:40:00,214.8,214.85,214.61,214.61,7307.0,187.2029,187.2465,187.0373,187.0373,7307.0
2017-04-18 14:45:00,214.63,214.69,214.6,214.69,18777.0,187.0548,187.1071,187.0286,187.1071,18777.0
2017-04-18 14:50:00,214.67,214.74,214.65,214.71,9891.0,187.0896,187.1506,187.0722,187.1245,9891.0
2017-04-18 14:55:00,214.71,214.72,214.59,214.67,4947.0,187.1245,187.1332,187.0199,187.0896,4947.0
2017-04-18 15:00:00,214.71,214.74,214.52,214.52,21765.0,187.1245,187.1506,186.9589,186.9589,21765.0
2017-04-18 15:05:00,214.57,214.65,214.57,214.63,6868.0,187.0025,187.0722,187.0025,187.0548,6868.0
2017-04-18 15:10:00,214.67,214.68,214.53,214.64,7817.0,187.0896,187.0983,186.9676,187.0635,7817.0
2017-04-18 15:15:00,214.62,214.71,214.6,214.7,6887.0,187.046,187.1245,187.0286,187.1158,6887.0
2017-04-18 15:20:00,214.74,214.79,214.68,214.79,34114.0,187.1506,187.1942,187.0983,187.1942,34114.0
2017-04-18 15:25:00,214.81,214.82,214.74,214.74,12115.0,187.2116,187.2204,187.1506,187.1506,12115.0
2017-04-18 15:30:00,214.74,214.78,214.71,214.74,13553.0,187.1506,187.1855,187.1245,187.1506,13553.0
2017-04-18 15:35:00,214.74,214.88,214.74,214.8,16640.0,187.1506,187.2726,187.1506,187.2029,16640.0
2017-04-18 15:40:00,214.87,214.93,214.79,214.82,15586.0,187.2639,187.3162,187.1942,187.2204,15586.0
2017-04-18 15:45:00,214.8,214.92,214.78,214.9,50114.0,187.2029,187.3075,187.1855,187.2901,50114.0
2017-04-18 15:50:00,214.91,214.93,214.78,214.78,47305.0,187.2988,187.3162,187.1855,187.1855,47305.0
2017-04-18 15:55:00,214.78,214.88,214.66,214.7,216979.0,187.1855,187.2726,187.0809,187.1158,216979.0
2017-04-19 09:30:00,215.31,215.55,215.28,215.39,202613.0,187.6474,187.8566,187.6213,187.7171,202613.0
2017-04-19 09:35:00,215.39,215.48,215.39,215.47,37951.0,187.7171,187.7956,187.7171,187.7868,37951.0
2017-04-19 09:40:00,215.47,215.51,215.29,215.37,19170.0,187.7868,187.8217,187.63,187.6997,19170.0
2017-04-19 09:45:00,215.34,215.42,215.25,215.38,16370.0,187.6735,187.7433,187.5951,187.7084,16370.0
2017-04-19 09:50:00,215.41,215.55,215.41,215.55,14165.0,187.7345,187.8566,187.7345,187.8566,14165.0
2017-04-19 09:55:00,215.57,215.7,215.57,215.64,18893.0,187.874,187.9873,187.874,187.935,18893.0
2017-04-19 10:00:00,215.67,215.67,215.53,215.54,12489.0,187.9611,187.9611,187.8391,187.8478,12489.0
2017-04-19 10:05:00,215.53,215.57,215.5,215.57,9906.0,187.8391,187.874,187.813,187.874,9906.0
2017-04-19 10:10:00,215.54,215.59,215.5,215.51,5994.0,187.8478,187.8914,187.813,187.8217,5994.0
2017-04-19 10:15:00,215.55,215.55,215.41,215.42,14544.0,187.8566,187.8566,187.7345,187.7433,14544.0
2017-04-19 10:20:00,215.44,215.47,215.39,215.47,9838.0,187.7607,187.7868,187.7171,187.7868,9838.0
2017-04-19 10:25:00,215.48,215.49,215.42,215.43,9410.0,187.7956,187.8043,187.7433,187.752,9410.0
2017-04-19 10:30:00,215.46,215.47,215.29,215.44,22600.0,187.7781,187.7868,187.63,187.7607,22600.0
2017-04-19 10:35:00,215.45,215.45,215.34,215.42,18724.0,187.7694,187.7694,187.6735,187.7433,18724.0
2017-04-19 10:40:00,215.4,215.4,215.3,215.33,8459.0,187.7258,187.7258,187.6387,187.6648,8459.0
2017-04-19 10:45:00,215.31,215.35,215.13,215.14,15144.0,187.6474,187.6823,187.4905,187.4992,15144.0
2017-04-19 10:50:00,215.16,215.27,215.13,215.27,14284.0,187.5167,187.6125,187.4905,187.6125,14284.0
2017-04-19 10:55:00,215.27,215.32,215.23,215.27,12594.0,187.6125,187.6561,187.5777,187.6125,12594.0
2017-04-19 11:00:00,215.28,215.36,215.27,215.28,7613.0,187.6213,187.691,187.6125,187.6213,7613.0
2017-04-19 11:05:00,215.27,215.33,215.27,215.31,14947.0,187.6125,187.6648,187.6125,187.6474,14947.0
2017-04-19 11:10:00,215.29,215.34,215.25,215.33,6141.0,187.63,187.6735,187.5951,187.6648,6141.0
2017-04-19 11:15:00,215.35,215.38,215.32,215.33,25316.0,187.6823,187.7084,187.6561,187.6648,25316.0
2017-04-19 11:20:00,215.35,215.43,215.33,215.41,10364.0,187.6823,187.752,187.6648,187.7345,10364.0
2017-04-19 11:25:00,215.45,215.47,215.35,215.46,12949.0,187.7694,187.7868,187.6823,187.7781,12949.0
2017-04-19 11:30:00,215.45,215.46,215.39,215.43,5480.0,187.7694,187.7781,187.7171,187.752,5480.0
2017-04-19 11:35:00,215.42,215.48,215.42,215.44,7760.0,187.7433,187.7956,187.7433,187.7607,7760.0
2017-04-19 11:40:00,215.46,215.48,215.42,215.43,9048.0,187.7781,187.7956,187.7433,187.752,9048.0
2017-04-19 11:45:00,215.43,215.44,215.34,215.36,9693.0,187.752,187.7607,187.6735,187.691,9693.0
2017-04-19 11:50:00,215.34,215.38,215.29,215.3,9313.0,187.6735,187.7084,187.63,187.6387,9313.0
2017-04-19 11:55:00,215.28,215.29,215.2,215.21,10029.0,187.6213,187.63,187.5515,187.5602,10029.0
2017-04-19 12:00:00,215.21,215.25,215.1,215.1,18923.0,187.5602,187.5951,187.4644,187.4644,18923.0
2017-04-19 12:05:00,215.09,215.09,214.97,214.99,32501.0,187.4557,187.4557,187.3511,187.3685,32501.0
2017-04-19 12:10:00,214.95,215.03,214.88,214.99,12541.0,187.3336,187.4034,187.2726,187.3685,12541.0
2017-04-19 12:15:00,214.97,215.06,214.95,214.99,13332.0,187.3511,187.4295,187.3336,187.3685,13332.0
2017-04-19 12:20:00,214.97,215.12,214.97,215.07,9540.0,187.3511,187.4818,187.3511,187.4382,9540.0
2017-04-19 12:25:00,215.06,215.06,215.01,215.04,7475.0,187.4295,187.4295,187.3859,187.4121,7475.0
2017-04-19 12:30:00,215.03,215.12,215.02,215.11,23453.0,187.4034,187.4818,187.3947,187.4731,23453.0
2017-04-19 12:35:00,215.12,215.13,215.03,215.1,72466.0,187.4818,187.4905,187.4034,187.4644,72466.0
2017-04-19 12:40:00,215.1,215.12,215.05,215.05,17885.0,187.4644,187.4818,187.4208,187.4208,17885.0
2017-04-19 12:45:00,215.03,215.1,215.02,215.04,8822.0,187.4034,187.4644,187.3947,187.4121,8822.0
2017-04-19 12:50:00,215.05,215.14,215.04,215.13,13693.0,187.4208,187.4992,187.4121,187.4905,13693.0
2017-04-19 12:55:00,215.13,215.17,215.08,215.09,13922.0,187.4905,187.5254,187.4469,187.4557,13922.0
2017-04-19 13:00:00,215.09,215.11,214.92,214.94,17657.0,187.4557,187.4731,187.3075,187.3249,17657.0
2017-04-19 13:05:00,214.9,214.95,214.82,214.83,17870.0,187.2901,187.3336,187.2204,187.2291,17870.0
2017-04-19 13:10:00,214.84,214.86,214.71,214.77,17794.0,187.2378,187.2552,187.1245,187.1768,17794.0
2017-04-19 13:15:00,214.75,214.86,214.73,214.85,10580.0,187.1593,187.2552,187.1419,187.2465,10580.0
2017-04-19 13:20:00,214.84,215.02,214.84,214.98,38817.0,187.2378,187.3947,187.2378,187.3598,38817.0
2017-04-19 13:25:00,214.98,214.99,214.92,214.92,9672.0,187.3598,187.3685,187.3075,187.3075,9672.0
2017-04-19 13:30:00,214.91,214.93,214.87,214.89,15582.0,187.2988,187.3162,187.2639,187.2814,15582.0
2017-04-19 13:35:00,214.89,214.89,214.82,214.88,11682.0,187.2814,187.2814,187.2204,187.2726,11682.0
2017-04-19 13:40:00,214.85,214.92,214.8,214.89,13551.0,187.2465,187.3075,187.2029,187.2814,13551.0
2017-04-19 13:45:00,214.88,214.93,214.84,214.91,13340.0,187.2726,187.3162,187.2378,187.2988,13340.0
2017-04-19 13:50:00,214.92,214.98,214.92,214.96,8125.0,187.3075,187.3598,187.3075,187.3424,8125.0
2017-04-19 13:55:00,214.95,214.95,214.85,214.88,11573.0,187.3336,187.3336,187.2465,187.2726,11573.0
2017-04-19 14:00:00,214.9,214.98,214.85,214.85,8587.0,187.2901,187.3598,187.2465,187.2465,8587.0
2017-04-19 14:05:00,214.84,214.85,214.75,214.77,9808.0,187.2378,187.2465,187.1593,187.1768,9808.0
2017-04-19 14:10:00,214.79,214.8,214.72,214.72,10998.0,187.1942,187.2029,187.1332,187.1332,10998.0
2017-04-19 14:15:00,214.67,214.69,214.54,214.67,26391.0,187.0896,187.1071,186.9763,187.0896,26391.0
2017-04-19 14:20:00,214.68,214.68,214.57,214.57,13925.0,187.0983,187.0983,187.0025,187.0025,13925.0
2017-04-19 14:25:00,214.57,214.78,214.57,214.74,12103.0,187.0025,187.1855,187.0025,187.1506,12103.0
2017-04-19 14:30:00,214.73,214.8,214.69,214.71,8191.0,187.1419,187.2029,187.1071,187.1245,8191.0
2017-04-19 14:35:00,214.76,214.81,214.73,214.77,4350.0,187.1681,187.2116,187.1419,187.1768,4350.0
2017-04-19 14:40:00,214.78,214.78,214.63,214.66,8516.0,187.1855,187.1855,187.0548,187.0809,8516.0
2017-04-19 14:45:00,214.65,214.68,214.51,214.52,16832.0,187.0722,187.0983,186.9502,186.9589,16832.0
2017-04-19 14:50:00,214.5,214.51,214.26,214.4,42442.0,186.9415,186.9502,186.7323,186.8543,42442.0
2017-04-19 14:55:00,214.39,214.44,214.38,214.4,13663.0,186.8456,186.8892,186.8369,186.8543,13663.0
2017-04-19 15:00:00,214.39,214.48,214.3,214.43,35515.0,186.8456,186.924,186.7672,186.8805,35515.0
2017-04-19 15:05:00,214.43,214.48,214.36,214.44,21353.0,186.8805,186.924,186.8195,186.8892,21353.0
2017-04-19 15:10:00,214.5,214.52,214.46,214.46,21747.0,186.9415,186.9589,186.9066,186.9066,21747.0
2017-04-19 15:15:00,214.44,214.56,214.42,214.56,30754.0,186.8892,186.9938,186.8717,186.9938,30754.0
2017-04-19 15:20:00,214.55,214.58,214.45,214.48,14158.0,186.985,187.0112,186.8979,186.924,14158.0
2017-04-19 15:25:00,214.48,214.49,214.22,214.26,21419.0,186.924,186.9327,186.6974,186.7323,21419.0
2017-04-19 15:30:00,214.26,214.28,214.12,214.19,61437.0,186.7323,186.7497,186.6103,186.6713,61437.0
2017-04-19 15:35:00,214.19,214.3,214.18,214.28,19838.0,186.6713,186.7672,186.6626,186.7497,19838.0
2017-04-19 15:40:00,214.27,214.27,214.06,214.12,44610.0,186.741,186.741,186.558,186.6103,44610.0
2017-04-19 15:45:00,214.12,214.18,214.06,214.13,30005.0,186.6103,186.6626,186.558,186.619,30005.0
2017-04-19 15:50:00,214.14,214.22,214.07,214.21,29188.0,186.6277,186.6974,186.5667,186.6887,29188.0
2017-04-19 15:55:00,214.22,214.4,214.22,214.35,162651.0,186.6974,186.8543,186.6974,186.8107,162651.0
2017-04-20 09:30:00,214.96,215.09,214.9,215.03,40047.0,187.3424,187.4557,187.2901,187.4034,40047.0
2017-04-20 09:35:00,215.08,215.1,214.92,214.92,18864.0,187.4469,187.4644,187.3075,187.3075,18864.0
2017-04-20 09:40:00,214.97,214.97,214.73,214.87,42611.0,187.3511,187.3511,187.1419,187.2639,42611.0
2017-04-20 09:45:00,214.83,214.84,214.74,214.79,3428.0,187.2291,187.2378,187.1506,187.1942,3428.0
2017-04-20 09:50:00,214.77,214.89,214.76,214.84,8009.0,187.1768,187.2814,187.1681,187.2378,8009.0
2017-04-20 09:55:00,214.8,214.8,214.62,214.73,24909.0,187.2029,187.2029,187.046,187.1419,24909.0
2017-04-20 10:00:00,214.81,214.97,214.81,214.88,23658.0,187.2116,187.3511,187.2116,187.2726,23658.0
2017-04-20 10:05:00,214.85,215.08,214.83,215.04,15181.0,187.2465,187.4469,187.2291,187.4121,15181.0
2017-04-20 10:10:00,215.09,215.24,215.09,215.15,58837.0,187.4557,187.5864,187.4557,187.508,58837.0
2017-04-20 10:15:00,215.18,215.18,215.03,215.05,6130.0,187.5341,187.5341,187.4034,187.4208,6130.0
2017-04-20 10:20:00,215.06,215.17,215.05,215.06,7574.0,187.4295,187.5254,187.4208,187.4295,7574.0
2017-04-20 10:25:00,215.04,215.07,214.99,215.02,7996.0,187.4121,187.4382,187.3685,187.3947,7996.0
2017-04-20 10:30:00,215.02,215.07,214.92,214.92,9328.0,187.3947,187.4382,187.3075,187.3075,9328.0
2017-04-20 10:35:00,214.93,214.97,214.88,214.92,26217.0,187.3162,187.3511,187.2726,187.3075,26217.0
2017-04-20 10:40:00,214.92,215.01,214.92,214.97,7073.0,187.3075,187.3859,187.3075,187.3511,7073.0
2017-04-20 10:45:00,215.02,215.07,214.98,215.04,6997.0,187.3947,187.4382,187.3598,187.4121,6997.0
2017-04-20 10:50:00,215.06,215.15,215.04,215.13,3684.0,187.4295,187.508,187.4121,187.4905,3684.0
2017-04-20 10:55:00,215.1,215.19,215.1,215.14,17705.0,187.4644,187.5428,187.4644,187.4992,17705.0
2017-04-20 11:00:00,215.17,215.17,215.03,215.03,15861.0,187.5254,187.5254,187.4034,187.4034,15861.0
2017-04-20 11:05:00,215.01,215.12,214.98,215.12,9967.0,187.3859,187.4818,187.3598,187.4818,9967.0
2017-04-20 11:10:00,215.13,215.16,215.09,215.15,7825.0,187.4905,187.5167,187.4557,187.508,7825.0
2017-04-20 11:15:00,215.13,215.14,215.04,215.13,9383.0,187.4905,187.4992,187.4121,187.4905,9383.0
2017-04-20 11:20:00,215.11,215.21,215.09,215.19,7696.0,187.4731,187.5602,187.4557,187.5428,7696.0
2017-04-20 11:25:00,215.2,215.31,215.18,215.3,19843.0,187.5515,187.6474,187.5341,187.6387,19843.0
2017-04-20 11:30:00,215.29,215.34,215.26,215.34,16800.0,187.63,187.6735,187.6038,187.6735,16800.0
2017-04-20 11:35:00,215.35,215.47,215.3,215.45,39232.0,187.6823,187.7868,187.6387,187.7694,39232.0
2017-04-20 11:40:00,215.43,215.46,215.32,215.43,22782.0,187.752,187.7781,187.6561,187.752,22782.0
2017-04-20 11:45:00,215.44,215.64,215.43,215.6,46094.0,187.7607,187.935,187.752,187.9001,46094.0
2017-04-20 11:50:00,215.6,215.66,215.56,215.62,11337.0,187.9001,187.9524,187.8653,187.9176,11337.0
2017-04-20 11:55:00,215.61,215.68,215.59,215.64,9427.0,187.9089,187.9699,187.8914,187.935,9427.0
2017-04-20 12:00:00,215.68,215.78,215.62,215.75,12466.0,187.9699,188.057,187.9176,188.0309,12466.0
2017-04-20 12:05:00,215.79,215.89,215.79,215.88,16455.0,188.0657,188.1529,188.0657,188.1442,16455.0
2017-04-20 12:10:00,215.89,215.93,215.87,215.92,11825.0,188.1529,188.1877,188.1355,188.179,11825.0
2017-04-20 12:15:00,215.93,215.93,215.87,215.91,14645.0,188.1877,188.1877,188.1355,188.1703,14645.0
2017-04-20 12:20:00,215.93,216.03,215.89,215.94,19087.0,188.1877,188.2749,188.1529,188.1965,19087.0
2017-04-20 12:25:00,215.95,215.97,215.86,215.87,20224.0,188.2052,188.2226,188.1267,188.1355,20224.0
2017-04-20 12:30:00,215.9,216.0,215.89,215.95,12975.0,188.1616,188.2487,188.1529,188.2052,12975.0
2017-04-20 12:35:00,215.95,215.99,215.88,215.95,21733.0,188.2052,188.24,188.1442,188.2052,21733.0
2017-04-20 12:40:00,215.99,216.12,215.97,216.11,16007.0,188.24,188.3533,188.2226,188.3446,16007.0
2017-04-20 12:45:00,216.09,216.13,216.06,216.08,10337.0,188.3272,188.362,188.301,188.3185,10337.0
2017-04-20 12:50:00,216.1,216.13,216.06,216.11,9706.0,188.3359,188.362,188.301,188.3446,9706.0
2017-04-20 12:55:00,216.1,216.12,215.98,215.98,26171.0,188.3359,188.3533,188.2313,188.2313,26171.0
2017-04-20 13:00:00,216.0,216.11,216.0,216.08,26336.0,188.2487,188.3446,188.2487,188.3185,26336.0
2017-04-20 13:05:00,216.08,216.09,216.0,216.0,7822.0,188.3185,188.3272,188.2487,188.2487,7822.0
2017-04-20 13:10:00,216.0,216.05,215.99,216.01,5661.0,188.2487,188.2923,188.24,188.2575,5661.0
2017-04-20 13:15:00,216.02,216.02,215.87,215.89,22869.0,188.2662,188.2662,188.1355,188.1529,22869.0
2017-04-20 13:20:00,215.92,215.98,215.9,215.94,11529.0,188.179,188.2313,188.1616,188.1965,11529.0
2017-04-20 13:25:00,215.96,216.1,215.94,216.07,15003.0,188.2139,188.3359,188.1965,188.3098,15003.0
2017-04-20 13:30:00,216.09,216.12,216.05,216.12,19481.0,188.3272,188.3533,188.2923,188.3533,19481.0
2017-04-20 13:35:00,216.13,216.24,216.13,216.22,33577.0,188.362,188.4579,188.362,188.4405,33577.0
2017-04-20 13:40:00,216.22,216.27,216.19,216.24,14969.0,188.4405,188.4841,188.4143,188.4579,14969.0
2017-04-20 13:45:00,216.24,216.32,216.24,216.28,22700.0,188.4579,188.5276,188.4579,188.4928,22700.0
2017-04-20 13:50:00,216.31,216.42,216.31,216.4,27597.0,188.5189,188.6148,188.5189,188.5974,27597.0
2017-04-20 13:55:00,216.41,216.5,216.38,216.41,31090.0,188.6061,188.6845,188.5799,188.6061,31090.0
2017-04-20 14:00:00,216.44,216.44,216.38,216.39,16638.0,188.6322,188.6322,188.5799,188.5886,16638.0
2017-04-20 14:05:00,216.39,216.41,216.2,216.25,27092.0,188.5886,188.6061,188.4231,188.4666,27092.0
2017-04-20 14:10:00,216.26,216.29,216.23,216.25,16563.0,188.4753,188.5015,188.4492,188.4666,16563.0
2017-04-20 14:15:00,216.23,216.29,216.22,216.25,8901.0,188.4492,188.5015,188.4405,188.4666,8901.0
2017-04-20 14:20:00,216.24,216.35,216.21,216.35,23965.0,188.4579,188.5538,188.4318,188.5538,23965.0
2017-04-20 14:25:00,216.33,216.35,216.31,216.31,6415.0,188.5364,188.5538,188.5189,188.5189,6415.0
2017-04-20 14:30:00,216.29,216.33,216.22,216.32,7431.0,188.5015,188.5364,188.4405,188.5276,7431.0
2017-04-20 14:35:00,216.32,216.4,216.32,216.34,4931.0,188.5276,188.5974,188.5276,188.5451,4931.0
2017-04-20 14:40:00,216.33,216.36,216.24,216.24,26663.0,188.5364,188.5625,188.4579,188.4579,26663.0
2017-04-20 14:45:00,216.26,216.29,216.21,216.27,28610.0,188.4753,188.5015,188.4318,188.4841,28610.0
2017-04-20 14:50:00,216.28,216.34,216.22,216.24,20459.0,188.4928,188.5451,188.4405,188.4579,20459.0
2017-04-20 14:55:00,216.24,216.32,216.2,216.2,16525.0,188.4579,188.5276,188.4231,188.4231,16525.0
2017-04-20 15:00:00,216.2,216.21,216.06,216.14,36684.0,188.4231,188.4318,188.301,188.3708,36684.0
2017-04-20 15:05:00,216.14,216.24,216.13,216.22,13886.0,188.3708,188.4579,188.362,188.4405,13886.0
2017-04-20 15:10:00,216.22,216.31,216.21,216.29,17826.0,188.4405,188.5189,188.4318,188.5015,17826.0
2017-04-20 15:15:00,216.29,216.33,216.17,216.17,22961.0,188.5015,188.5364,188.3969,188.3969,22961.0
2017-04-20 15:20:00,216.17,216.18,216.04,216.08,34912.0,188.3969,188.4056,188.2836,188.3185,34912.0
2017-04-20 15:25:00,216.08,216.18,216.06,216.18,13229.0,188.3185,188.4056,188.301,188.4056,13229.0
2017-04-20 15:30:00,216.18,216.33,216.18,216.31,28645.0,188.4056,188.5364,188.4056,188.5189,28645.0
2017-04-20 15:35:00,216.28,216.28,216.16,216.26,23902.0,188.4928,188.4928,188.3882,188.4753,23902.0
2017-04-20 15:40:00,216.26,216.36,216.24,216.33,34142.0,188.4753,188.5625,188.4579,188.5364,34142.0
2017-04-20 15:45:00,216.31,216.32,216.23,216.29,35343.0,188.5189,188.5276,188.4492,188.5015,35343.0
2017-04-20 15:50:00,216.28,216.36,216.25,216.26,37704.0,188.4928,188.5625,188.4666,188.4753,37704.0
2017-04-20 15:55:00,216.25,216.28,215.98,216.01,128395.0,188.4666,188.4928,188.2313,188.2575,128395.0
2017-04-21 09:30:00,215.98,216.02,215.79,215.79,83565.0,188.2313,188.2662,188.0657,188.0657,83565.0
2017-04-21 09:35:00,215.78,215.89,215.75,215.89,14640.0,188.057,188.1529,188.0309,188.1529,14640.0
2017-04-21 09:40:00,215.96,216.02,215.88,216.01,12383.0,188.2139,188.2662,188.1442,188.2575,12383.0
2017-04-21 09:45:00,215.98,216.0,215.8,215.85,18378.0,188.2313,188.2487,188.0744,188.118,18378.0
2017-04-21 09:50:00,215.85,215.86,215.66,215.67,17417.0,188.118,188.1267,187.9524,187.9611,17417.0
2017-04-21 09:55:00,215.67,215.8,215.66,215.77,20009.0,187.9611,188.0744,187.9524,188.0483,20009.0
2017-04-21 10:00:00,215.81,215.87,215.71,215.77,9913.0,188.0832,188.1355,187.996,188.0483,9913.0
2017-04-21 10:05:00,215.77,215.82,215.67,215.79,15165.0,188.0483,188.0919,187.9611,188.0657,15165.0
2017-04-21 10:10:00,215.76,215.82,215.72,215.82,6894.0,188.0396,188.0919,188.0047,188.0919,6894.0
2017-04-21 10:15:00,215.81,215.87,215.81,215.85,10043.0,188.0832,188.1355,188.0832,188.118,10043.0
2017-04-21 10:20:00,215.87,215.93,215.84,215.93,4474.0,188.1355,188.1877,188.1093,188.1877,4474.0
2017-04-21 10:25:00,215.92,215.92,215.81,215.83,7322.0,188.179,188.179,188.0832,188.1006,7322.0
2017-04-21 10:30:00,215.85,215.85,215.74,215.78,8433.0,188.118,188.118,188.0222,188.057,8433.0
2017-04-21 10:35:00,215.77,215.77,215.68,215.7,5001.0,188.0483,188.0483,187.9699,187.9873,5001.0
2017-04-21 10:40:00,215.7,215.77,215.65,215.72,21291.0,187.9873,188.0483,187.9437,188.0047,21291.0
2017-04-21 10:45:00,215.72,215.79,215.62,215.64,19978.0,188.0047,188.0657,187.9176,187.935,19978.0
2017-04-21 10:50:00,215.65,215.68,215.61,215.63,24056.0,187.9437,187.9699,187.9089,187.9263,24056.0
2017-04-21 10:55:00,215.66,215.66,215.49,215.63,21948.0,187.9524,187.9524,187.8043,187.9263,21948.0
2017-04-21 11:00:00,215.61,215.61,215.52,215.55,22675.0,187.9089,187.9089,187.8304,187.8566,22675.0
2017-04-21 11:05:00,215.55,215.57,215.47,215.48,22415.0,187.8566,187.874,187.7868,187.7956,22415.0
2017-04-21 11:10:00,215.48,215.5,215.4,215.4,31309.0,187.7956,187.813,187.7258,187.7258,31309.0
2017-04-21 11:15:00,215.41,215.59,215.35,215.59,25313.0,187.7345,187.8914,187.6823,187.8914,25313.0
2017-04-21 11:20:00,215.59,215.64,215.56,215.61,9393.0,187.8914,187.935,187.8653,187.9089,9393.0
2017-04-21 11:25:00,215.61,215.71,215.59,215.68,23267.0,187.9089,187.996,187.8914,187.9699,23267.0
2017-04-21 11:30:00,215.68,215.69,215.61,215.68,13678.0,187.9699,187.9786,187.9089,187.9699,13678.0
2017-04-21 11:35:00,215.68,215.74,215.63,215.66,12844.0,187.9699,188.0222,187.9263,187.9524,12844.0
2017-04-21 11:40:00,215.66,215.74,215.63,215.73,11991.0,187.9524,188.0222,187.9263,188.0134,11991.0
2017-04-21 11:45:00,215.72,215.78,215.72,215.75,10211.0,188.0047,188.057,188.0047,188.0309,10211.0
2017-04-21 11:50:00,215.74,215.8,215.69,215.8,8751.0,188.0222,188.0744,187.9786,188.0744,8751.0
2017-04-21 11:55:00,215.8,215.85,215.73,215.73,9679.0,188.0744,188.118,188.0134,188.0134,9679.0
2017-04-21 12:00:00,215.76,215.76,215.69,215.69,18428.0,188.0396,188.0396,187.9786,187.9786,18428.0
2017-04-21 12:05:00,215.69,215.69,215.58,215.62,25285.0,187.9786,187.9786,187.8827,187.9176,25285.0
2017-04-21 12:10:00,215.62,215.69,215.45,215.46,41739.0,187.9176,187.9786,187.7694,187.7781,41739.0
2017-04-21 12:15:00,215.47,215.53,215.41,215.52,10322.0,187.7868,187.8391,187.7345,187.8304,10322.0
2017-04-21 12:20:00,215.52,215.56,215.5,215.53,17113.0,187.8304,187.8653,187.813,187.8391,17113.0
2017-04-21 12:25:00,215.53,215.56,215.44,215.44,17186.0,187.8391,187.8653,187.7607,187.7607,17186.0
2017-04-21 12:30:00,215.46,215.58,215.43,215.55,10080.0,187.7781,187.8827,187.752,187.8566,10080.0
2017-04-21 12:35:00,215.57,215.57,215.49,215.54,13414.0,187.874,187.874,187.8043,187.8478,13414.0
2017-04-21 12:40:00,215.54,215.59,215.53,215.58,9348.0,187.8478,187.8914,187.8391,187.8827,9348.0
2017-04-21 12:45:00,215.58,215.58,215.48,215.53,16835.0,187.8827,187.8827,187.7956,187.8391,16835.0
2017-04-21 12:50:00,215.53,215.61,215.52,215.53,10405.0,187.8391,187.9089,187.8304,187.8391,10405.0
2017-04-21 12:55:00,215.54,215.56,215.48,215.48,8438.0,187.8478,187.8653,187.7956,187.7956,8438.0
2017-04-21 13:00:00,215.49,215.51,215.41,215.44,6256.0,187.8043,187.8217,187.7345,187.7607,6256.0
2017-04-21 13:05:00,215.43,215.44,215.36,215.37,16636.0,187.752,187.7607,187.691,187.6997,16636.0
2017-04-21 13:10:00,215.36,215.36,214.93,215.03,64904.0,187.691,187.691,187.3162,187.4034,64904.0
2017-04-21 13:15:00,215.06,215.09,215.0,215.0,15087.0,187.4295,187.4557,187.3772,187.3772,15087.0
2017-04-21 13:20:00,214.97,215.14,214.97,215.14,4607.0,187.3511,187.4992,187.3511,187.4992,4607.0
2017-04-21 13:25:00,215.16,215.23,215.1,215.2,8636.0,187.5167,187.5777,187.4644,187.5515,8636.0
2017-04-21 13:30:00,215.18,215.22,215.16,215.16,8771.0,187.5341,187.569,187.5167,187.5167,8771.0
2017-04-21 13:35:00,215.15,215.15,215.08,215.1,4135.0,187.508,187.508,187.4469,187.4644,4135.0
2017-04-21 13:40:00,215.09,215.19,215.07,215.18,9491.0,187.4557,187.5428,187.4382,187.5341,9491.0
2017-04-21 13:45:00,215.19,215.2,215.15,215.17,19653.0,187.5428,187.5515,187.508,187.5254,19653.0
2017-04-21 13:50:00,215.16,215.24,215.16,215.21,86147.0,187.5167,187.5864,187.5167,187.5602,86147.0
2017-04-21 13:55:00,215.21,215.61,215.21,215.59,38151.0,187.5602,187.9089,187.5602,187.8914,38151.0
2017-04-21 14:00:00,215.56,215.6,215.47,215.49,12710.0,187.8653,187.9001,187.7868,187.8043,12710.0
2017-04-21 14:05:00,215.51,215.51,215.44,215.48,13249.0,187.8217,187.8217,187.7607,187.7956,13249.0
2017-04-21 14:10:00,215.49,215.55,215.49,215.51,4384.0,187.8043,187.8566,187.8043,187.8217,4384.0
2017-04-21 14:15:00,215.53,215.53,215.42,215.43,3937.0,187.8391,187.8391,187.7433,187.752,3937.0
2017-04-21 14:20:00,215.45,215.6,215.45,215.59,4810.0,187.7694,187.9001,187.7694,187.8914,4810.0
2017-04-21 14:25:00,215.66,215.72,215.64,215.67,11283.0,187.9524,188.0047,187.935,187.9611,11283.0
2017-04-21 14:30:00,215.67,215.7,215.62,215.7,9573.0,187.9611,187.9873,187.9176,187.9873,9573.0
2017-04-21 14:35:00,215.72,215.72,215.64,215.7,10859.0,188.0047,188.0047,187.935,187.9873,10859.0
2017-04-21 14:40:00,215.74,215.74,215.63,215.66,5820.0,188.0222,188.0222,187.9263,187.9524,5820.0
2017-04-21 14:45:00,215.65,215.67,215.52,215.54,20826.0,187.9437,187.9611,187.8304,187.8478,20826.0
2017-04-21 14:50:00,215.54,215.55,215.45,215.5,7296.0,187.8478,187.8566,187.7694,187.813,7296.0
2017-04-21 14:55:00,215.5,215.63,215.48,215.58,5615.0,187.813,187.9263,187.7956,187.8827,5615.0
2017-04-21 15:00:00,215.58,215.6,215.45,215.45,8118.0,187.8827,187.9001,187.7694,187.7694,8118.0
2017-04-21 15:05:00,215.47,215.47,215.27,215.37,9566.0,187.7868,187.7868,187.6125,187.6997,9566.0
2017-04-21 15:10:00,215.32,215.4,215.26,215.38,8067.0,187.6561,187.7258,187.6038,187.7084,8067.0
2017-04-21 15:15:00,215.38,215.41,215.32,215.36,19004.0,187.7084,187.7345,187.6561,187.691,19004.0
2017-04-21 15:20:00,215.36,215.42,215.31,215.35,13403.0,187.691,187.7433,187.6474,187.6823,13403.0
2017-04-21 15:25:00,215.34,215.5,215.32,215.47,15900.0,187.6735,187.813,187.6561,187.7868,15900.0
2017-04-21 15:30:00,215.45,215.47,215.35,215.36,21755.0,187.7694,187.7868,187.6823,187.691,21755.0
2017-04-21 15:35:00,215.36,215.54,215.34,215.51,17280.0,187.691,187.8478,187.6735,187.8217,17280.0
2017-04-21 15:40:00,215.51,215.62,215.5,215.61,40559.0,187.8217,187.9176,187.813,187.9089,40559.0
2017-04-21 15:45:00,215.61,215.66,215.6,215.65,38538.0,187.9089,187.9524,187.9001,187.9437,38538.0
2017-04-21 15:50:00,215.64,215.64,215.55,215.56,30886.0,187.935,187.935,187.8566,187.8653,30886.0
2017-04-21 15:55:00,215.55,215.6,215.34,215.36,308869.0,187.8566,187.9001,187.6735,187.691,308869.0
2017-04-24 09:30:00,217.75,217.83,217.55,217.65,176923.0,189.7739,189.8436,189.5996,189.6868,176923.0
2017-04-24 09:35:00,217.63,217.68,217.34,217.53,82471.0,189.6693,189.7129,189.4166,189.5822,82471.0
2017-04-24 09:40:00,217.55,217.62,217.54,217.6,38180.0,189.5996,189.6606,189.5909,189.6432,38180.0
2017-04-24 09:45:00,217.59,217.64,217.42,217.52,56624.0,189.6345,189.678,189.4863,189.5735,56624.0
2017-04-24 09:50:00,217.55,217.57,217.44,217.49,61766.0,189.5996,189.617,189.5037,189.5473,61766.0
2017-04-24 09:55:00,217.49,217.64,217.49,217.57,36477.0,189.5473,189.678,189.5473,189.617,36477.0
2017-04-24 10:00:00,217.57,217.77,217.56,217.72,41181.0,189.617,189.7913,189.6083,189.7478,41181.0
2017-04-24 10:05:00,217.72,217.77,217.58,217.58,15480.0,189.7478,189.7913,189.6258,189.6258,15480.0
2017-04-24 10:10:00,217.6,217.66,217.49,217.66,21251.0,189.6432,189.6955,189.5473,189.6955,21251.0
2017-04-24 10:15:00,217.65,217.71,217.6,217.65,20860.0,189.6868,189.7391,189.6432,189.6868,20860.0
2017-04-24 10:20:00,217.66,217.75,217.64,217.64,24132.0,189.6955,189.7739,189.678,189.678,24132.0
2017-04-24 10:25:00,217.63,217.65,217.56,217.65,26308.0,189.6693,189.6868,189.6083,189.6868,26308.0
2017-04-24 10:30:00,217.65,217.67,217.51,217.53,40225.0,189.6868,189.7042,189.5647,189.5822,40225.0
2017-04-24 10:35:00,217.54,217.59,217.46,217.5,11408.0,189.5909,189.6345,189.5212,189.556,11408.0
2017-04-24 10:40:00,217.49,217.54,217.44,217.49,10865.0,189.5473,189.5909,189.5037,189.5473,10865.0
2017-04-24 10:45:00,217.5,217.55,217.41,217.53,17951.0,189.556,189.5996,189.4776,189.5822,17951.0
2017-04-24 10:50:00,217.52,217.57,217.51,217.56,26596.0,189.5735,189.617,189.5647,189.6083,26596.0
2017-04-24 10:55:00,217.57,217.61,217.53,217.56,22251.0,189.617,189.6519,189.5822,189.6083,22251.0
2017-04-24 11:00:00,217.57,217.57,217.52,217.52,6741.0,189.617,189.617,189.5735,189.5735,6741.0
2017-04-24 11:05:00,217.56,217.62,217.53,217.58,30509.0,189.6083,189.6606,189.5822,189.6258,30509.0
2017-04-24 11:10:00,217.57,217.62,217.46,217.52,23044.0,189.617,189.6606,189.5212,189.5735,23044.0
2017-04-24 11:15:00,217.5,217.5,217.27,217.31,43324.0,189.556,189.556,189.3556,189.3904,43324.0
2017-04-24 11:20:00,217.3,217.35,217.26,217.31,34776.0,189.3817,189.4253,189.3469,189.3904,34776.0
2017-04-24 11:25:00,217.3,217.34,217.22,217.32,20117.0,189.3817,189.4166,189.312,189.3992,20117.0
2017-04-24 11:30:00,217.32,217.33,217.23,217.28,7907.0,189.3992,189.4079,189.3207,189.3643,7907.0
2017-04-24 11:35:00,217.3,217.43,217.3,217.39,43743.0,189.3817,189.495,189.3817,189.4602,43743.0
2017-04-24 11:40:00,217.41,217.42,217.27,217.32,12335.0,189.4776,189.4863,189.3556,189.3992,12335.0
2017-04-24 11:45:00,217.31,217.32,217.27,217.32,15187.0,189.3904,189.3992,189.3556,189.3992,15187.0
2017-04-24 11:50:00,217.32,217.36,217.28,217.29,10546.0,189.3992,189.434,189.3643,189.373,10546.0
2017-04-24 11:55:00,217.28,217.37,217.24,217.28,33212.0,189.3643,189.4427,189.3294,189.3643,33212.0
2017-04-24 12:00:00,217.28,217.41,217.27,217.39,20741.0,189.3643,189.4776,189.3556,189.4602,20741.0
2017-04-24 12:05:00,217.39,217.4,217.31,217.38,32504.0,189.4602,189.4689,189.3904,189.4514,32504.0
2017-04-24 12:10:00,217.39,217.52,217.39,217.44,12356.0,189.4602,189.5735,189.4602,189.5037,12356.0
2017-04-24 12:15:00,217.45,217.47,217.4,217.44,9307.0,189.5125,189.5299,189.4689,189.5037,9307.0
2017-04-24 12:20:00,217.47,217.48,217.4,217.44,11808.0,189.5299,189.5386,189.4689,189.5037,11808.0
2017-04-24 12:25:00,217.43,217.46,217.42,217.45,3327.0,189.495,189.5212,189.4863,189.5125,3327.0
2017-04-24 12:30:00,217.44,217.46,217.4,217.43,8114.0,189.5037,189.5212,189.4689,189.495,8114.0
2017-04-24 12:35:00,217.42,217.52,217.42,217.49,9847.0,189.4863,189.5735,189.4863,189.5473,9847.0
2017-04-24 12:40:00,217.49,217.51,217.45,217.45,4905.0,189.5473,189.5647,189.5125,189.5125,4905.0
2017-04-24 12:45:00,217.44,217.47,217.43,217.45,5257.0,189.5037,189.5299,189.495,189.5125,5257.0
2017-04-24 12:50:00,217.45,217.51,217.45,217.5,8096.0,189.5125,189.5647,189.5125,189.556,8096.0
2017-04-24 12:55:00,217.49,217.49,217.36,217.45,13713.0,189.5473,189.5473,189.434,189.5125,13713.0
2017-04-24 13:00:00,217.45,217.56,217.45,217.53,8278.0,189.5125,189.6083,189.5125,189.5822,8278.0
2017-04-24 13:05:00,217.5,217.57,217.5,217.51,8818.0,189.556,189.617,189.556,189.5647,8818.0
2017-04-24 13:10:00,217.5,217.62,217.48,217.62,24442.0,189.556,189.6606,189.5386,189.6606,24442.0
2017-04-24 13:15:00,217.61,217.66,217.58,217.65,13881.0,189.6519,189.6955,189.6258,189.6868,13881.0
2017-04-24 13:20:00,217.65,217.67,217.58,217.62,46560.0,189.6868,189.7042,189.6258,189.6606,46560.0
2017-04-24 13:25:00,217.61,217.67,217.6,217.64,5450.0,189.6519,189.7042,189.6432,189.678,5450.0
2017-04-24 13:30:00,217.65,217.67,217.61,217.65,14724.0,189.6868,189.7042,189.6519,189.6868,14724.0
2017-04-24 13:35:00,217.64,217.64,217.56,217.63,16324.0,189.678,189.678,189.6083,189.6693,16324.0
2017-04-24 13:40:00,217.6,217.64,217.57,217.58,8474.0,189.6432,189.678,189.617,189.6258,8474.0
2017-04-24 13:45:00,217.57,217.6,217.55,217.6,27056.0,189.617,189.6432,189.5996,189.6432,27056.0
2017-04-24 13:50:00,217.6,217.6,217.55,217.6,7424.0,189.6432,189.6432,189.5996,189.6432,7424.0
2017-04-24 13:55:00,217.59,217.65,217.59,217.65,12132.0,189.6345,189.6868,189.6345,189.6868,12132.0
2017-04-24 14:00:00,217.65,217.69,217.59,217.59,14653.0,189.6868,189.7216,189.6345,189.6345,14653.0
2017-04-24 14:05:00,217.6,217.66,217.59,217.64,14255.0,189.6432,189.6955,189.6345,189.678,14255.0
2017-04-24 14:10:00,217.64,217.69,217.56,217.61,29088.0,189.678,189.7216,189.6083,189.6519,29088.0
2017-04-24 14:15:00,217.6,217.83,217.59,217.78,70426.0,189.6432,189.8436,189.6345,189.8001,70426.0
2017-04-24 14:20:00,217.81,217.86,217.8,217.82,36901.0,189.8262,189.8698,189.8175,189.8349,36901.0
2017-04-24 14:25:00,217.8,217.8,217.72,217.76,16949.0,189.8175,189.8175,189.7478,189.7826,16949.0
2017-04-24 14:30:00,217.78,217.86,217.78,217.84,18063.0,189.8001,189.8698,189.8001,189.8523,18063.0
2017-04-24 14:35:00,217.82,217.82,217.75,217.76,14360.0,189.8349,189.8349,189.7739,189.7826,14360.0
2017-04-24 14:40:00,217.76,217.82,217.74,217.76,13461.0,189.7826,189.8349,189.7652,189.7826,13461.0
2017-04-24 14:45:00,217.78,217.79,217.73,217.73,15590.0,189.8001,189.8088,189.7565,189.7565,15590.0
2017-04-24 14:50:00,217.72,217.78,217.68,217.68,26948.0,189.7478,189.8001,189.7129,189.7129,26948.0
2017-04-24 14:55:00,217.7,217.71,217.65,217.71,27970.0,189.7303,189.7391,189.6868,189.7391,27970.0
2017-04-24 15:00:00,217.71,217.81,217.71,217.8,18458.0,189.7391,189.8262,189.7391,189.8175,18458.0
2017-04-24 15:05:00,217.81,217.94,217.81,217.93,35672.0,189.8262,189.9395,189.8262,189.9308,35672.0
2017-04-24 15:10:00,217.92,217.95,217.87,217.94,30903.0,189.9221,189.9482,189.8785,189.9395,30903.0
2017-04-24 15:15:00,217.94,217.95,217.82,217.82,23715.0,189.9395,189.9482,189.8349,189.8349,23715.0
2017-04-24 15:20:00,217.83,217.88,217.81,217.81,10933.0,189.8436,189.8872,189.8262,189.8262,10933.0
2017-04-24 15:25:00,217.79,217.84,217.78,217.82,31556.0,189.8088,189.8523,189.8001,189.8349,31556.0
2017-04-24 15:30:00,217.82,217.85,217.76,217.76,28918.0,189.8349,189.8611,189.7826,189.7826,28918.0
2017-04-24 15:35:00,217.76,217.86,217.76,217.83,20726.0,189.7826,189.8698,189.7826,189.8436,20726.0
2017-04-24 15:40:00,217.82,217.87,217.77,217.84,28539.0,189.8349,189.8785,189.7913,189.8523,28539.0
2017-04-24 15:45:00,217.84,217.85,217.74,217.75,34180.0,189.8523,189.8611,189.7652,189.7739,34180.0
2017-04-24 15:50:00,217.76,217.77,217.62,217.64,42075.0,189.7826,189.7913,189.6606,189.678,42075.0
2017-04-24 15:55:00,217.65,217.75,217.62,217.67,155185.0,189.6868,189.7739,189.6606,189.7042,155185.0
2017-04-25 09:30:00,218.41,218.63,218.29,218.58,82657.0,190.3491,190.5409,190.2445,190.4973,82657.0
2017-04-25 09:35:00,218.59,218.7,218.52,218.68,35916.0,190.506,190.6019,190.445,190.5844,35916.0
2017-04-25 09:40:00,218.68,218.83,218.66,218.8,37567.0,190.5844,190.7152,190.567,190.689,37567.0
2017-04-25 09:45:00,218.82,218.88,218.8,218.8,12353.0,190.7064,190.7587,190.689,190.689,12353.0
2017-04-25 09:50:00,218.8,218.84,218.71,218.74,20323.0,190.689,190.7239,190.6106,190.6367,20323.0
2017-04-25 09:55:00,218.75,218.84,218.73,218.84,29558.0,190.6454,190.7239,190.628,190.7239,29558.0
2017-04-25 10:00:00,218.82,218.94,218.79,218.9,22929.0,190.7064,190.811,190.6803,190.7762,22929.0
2017-04-25 10:05:00,218.94,219.17,218.93,219.15,42551.0,190.811,191.0115,190.8023,190.994,42551.0
2017-04-25 10:10:00,219.16,219.16,219.03,219.04,16839.0,191.0028,191.0028,190.8895,190.8982,16839.0
2017-04-25 10:15:00,219.06,219.08,218.98,219.02,23278.0,190.9156,190.933,190.8459,190.8807,23278.0
2017-04-25 10:20:00,219.01,219.06,218.95,219.0,19619.0,190.872,190.9156,190.8197,190.8633,19619.0
2017-04-25 10:25:00,218.99,219.0,218.92,218.94,9909.0,190.8546,190.8633,190.7936,190.811,9909.0
2017-04-25 10:30:00,218.97,219.0,218.92,218.94,13038.0,190.8372,190.8633,190.7936,190.811,13038.0
2017-04-25 10:35:00,218.94,218.99,218.93,218.97,10383.0,190.811,190.8546,190.8023,190.8372,10383.0
2017-04-25 10:40:00,218.95,218.97,218.87,218.87,8921.0,190.8197,190.8372,190.75,190.75,8921.0
2017-04-25 10:45:00,218.89,218.9,218.83,218.88,15252.0,190.7674,190.7762,190.7152,190.7587,15252.0
2017-04-25 10:50:00,218.87,218.91,218.84,218.85,86118.0,190.75,190.7849,190.7239,190.7326,86118.0
2017-04-25 10:55:00,218.86,218.9,218.83,218.83,14339.0,190.7413,190.7762,190.7152,190.7152,14339.0
2017-04-25 11:00:00,218.83,218.86,218.81,218.85,14587.0,190.7152,190.7413,190.6977,190.7326,14587.0
2017-04-25 11:05:00,218.86,218.93,218.85,218.88,8207.0,190.7413,190.8023,190.7326,190.7587,8207.0
2017-04-25 11:10:00,218.88,218.95,218.87,218.93,9022.0,190.7587,190.8197,190.75,190.8023,9022.0
2017-04-25 11:15:00,218.93,219.03,218.91,219.02,39492.0,190.8023,190.8895,190.7849,190.8807,39492.0
2017-04-25 11:20:00,219.03,219.05,218.94,218.99,21463.0,190.8895,190.9069,190.811,190.8546,21463.0
2017-04-25 11:25:00,219.0,219.02,218.88,218.9,19207.0,190.8633,190.8807,190.7587,190.7762,19207.0
2017-04-25 11:30:00,218.91,218.94,218.83,218.93,12708.0,190.7849,190.811,190.7152,190.8023,12708.0
2017-04-25 11:35:00,218.93,218.95,218.86,218.91,10953.0,190.8023,190.8197,190.7413,190.7849,10953.0
2017-04-25 11:40:00,218.9,218.91,218.84,218.9,44460.0,190.7762,190.7849,190.7239,190.7762,44460.0
2017-04-25 11:45:00,218.91,218.98,218.91,218.92,12336.0,190.7849,190.8459,190.7849,190.7936,12336.0
2017-04-25 11:50:00,218.92,218.95,218.91,218.93,7154.0,190.7936,190.8197,190.7849,190.8023,7154.0
2017-04-25 11:55:00,218.95,219.01,218.95,219.01,5065.0,190.8197,190.872,190.8197,190.872,5065.0
2017-04-25 12:00:00,219.01,219.04,219.0,219.04,9284.0,190.872,190.8982,190.8633,190.8982,9284.0
2017-04-25 12:05:00,219.04,219.08,219.0,219.01,16773.0,190.8982,190.933,190.8633,190.872,16773.0
2017-04-25 12:10:00,219.02,219.03,218.95,218.97,19864.0,190.8807,190.8895,190.8197,190.8372,19864.0
2017-04-25 12:15:00,218.99,219.05,218.99,219.04,12274.0,190.8546,190.9069,190.8546,190.8982,12274.0
2017-04-25 12:20:00,219.04,219.09,219.0,219.01,20678.0,190.8982,190.9418,190.8633,190.872,20678.0
2017-04-25 12:25:00,219.03,219.04,218.99,219.01,11865.0,190.8895,190.8982,190.8546,190.872,11865.0
2017-04-25 12:30:00,219.01,219.02,218.88,218.88,10653.0,190.872,190.8807,190.7587,190.7587,10653.0
2017-04-25 12:35:00,218.88,218.89,218.76,218.86,18929.0,190.7587,190.7674,190.6541,190.7413,18929.0
2017-04-25 12:40:00,218.84,218.87,218.82,218.82,9315.0,190.7239,190.75,190.7064,190.7064,9315.0
2017-04-25 12:45:00,218.82,218.88,218.79,218.87,9513.0,190.7064,190.7587,190.6803,190.75,9513.0
2017-04-25 12:50:00,218.89,218.91,218.83,218.88,10372.0,190.7674,190.7849,190.7152,190.7587,10372.0
2017-04-25 12:55:00,218.88,218.9,218.84,218.86,8209.0,190.7587,190.7762,190.7239,190.7413,8209.0
2017-04-25 13:00:00,218.86,218.93,218.84,218.93,16993.0,190.7413,190.8023,190.7239,190.8023,16993.0
2017-04-25 13:05:00,218.93,219.02,218.92,219.01,57771.0,190.8023,190.8807,190.7936,190.872,57771.0
2017-04-25 13:10:00,219.02,219.1,219.01,219.06,17816.0,190.8807,190.9505,190.872,190.9156,17816.0
2017-04-25 13:15:00,219.07,219.11,219.06,219.09,9891.0,190.9243,190.9592,190.9156,190.9418,9891.0
2017-04-25 13:20:00,219.1,219.13,219.04,219.07,13067.0,190.9505,190.9766,190.8982,190.9243,13067.0
2017-04-25 13:25:00,219.08,219.08,219.01,219.03,9605.0,190.933,190.933,190.872,190.8895,9605.0
2017-04-25 13:30:00,219.04,219.06,218.99,219.05,6901.0,190.8982,190.9156,190.8546,190.9069,6901.0
2017-04-25 13:35:00,219.06,219.06,219.01,219.05,4120.0,190.9156,190.9156,190.872,190.9069,4120.0
2017-04-25 13:40:00,219.02,219.1,218.98,219.08,21620.0,190.8807,190.9505,190.8459,190.933,21620.0
2017-04-25 13:45:00,219.1,219.11,219.08,219.08,4963.0,190.9505,190.9592,190.933,190.933,4963.0
2017-04-25 13:50:00,219.07,219.11,219.06,219.09,3392.0,190.9243,190.9592,190.9156,190.9418,3392.0
2017-04-25 13:55:00,219.08,219.1,219.03,219.06,4073.0,190.933,190.9505,190.8895,190.9156,4073.0
2017-04-25 14:00:00,219.04,219.11,219.04,219.1,11015.0,190.8982,190.9592,190.8982,190.9505,11015.0
2017-04-25 14:05:00,219.11,219.19,219.1,219.17,10690.0,190.9592,191.0289,190.9505,191.0115,10690.0
2017-04-25 14:10:00,219.17,219.24,219.16,219.18,18273.0,191.0115,191.0725,191.0028,191.0202,18273.0
2017-04-25 14:15:00,219.17,219.23,219.16,219.19,39373.0,191.0115,191.0638,191.0028,191.0289,39373.0
2017-04-25 14:20:00,219.21,219.21,219.11,219.11,12603.0,191.0463,191.0463,190.9592,190.9592,12603.0
2017-04-25 14:25:00,219.12,219.17,219.11,219.12,20283.0,190.9679,191.0115,190.9592,190.9679,20283.0
2017-04-25 14:30:00,219.11,219.2,219.08,219.2,18718.0,190.9592,191.0376,190.933,191.0376,18718.0
2017-04-25 14:35:00,219.18,219.21,219.17,219.2,5092.0,191.0202,191.0463,191.0115,191.0376,5092.0
2017-04-25 14:40:00,219.17,219.18,219.14,219.18,5703.0,191.0115,191.0202,190.9853,191.0202,5703.0
2017-04-25 14:45:00,219.18,219.21,219.12,219.15,9298.0,191.0202,191.0463,190.9679,190.994,9298.0
2017-04-25 14:50:00,219.13,219.15,219.1,219.1,7562.0,190.9766,190.994,190.9505,190.9505,7562.0
2017-04-25 14:55:00,219.1,219.11,219.02,219.08,12545.0,190.9505,190.9592,190.8807,190.933,12545.0
2017-04-25 15:00:00,219.07,219.19,219.03,219.17,4548.0,190.9243,191.0289,190.8895,191.0115,4548.0
2017-04-25 15:05:00,219.18,219.35,219.18,219.33,19281.0,191.0202,191.1683,191.0202,191.1509,19281.0
2017-04-25 15:10:00,219.31,219.31,219.26,219.28,3256.0,191.1335,191.1335,191.0899,191.1073,3256.0
2017-04-25 15:15:00,219.26,219.34,219.25,219.34,7703.0,191.0899,191.1596,191.0812,191.1596,7703.0
2017-04-25 15:20:00,219.34,219.36,219.3,219.32,16851.0,191.1596,191.1771,191.1248,191.1422,16851.0
2017-04-25 15:25:00,219.28,219.3,219.24,219.26,22898.0,191.1073,191.1248,191.0725,191.0899,22898.0
2017-04-25 15:30:00,219.25,219.25,219.18,219.21,29593.0,191.0812,191.0812,191.0202,191.0463,29593.0
2017-04-25 15:35:00,219.21,219.21,219.12,219.16,15521.0,191.0463,191.0463,190.9679,191.0028,15521.0
2017-04-25 15:40:00,219.18,219.23,219.12,219.14,22784.0,191.0202,191.0638,190.9679,190.9853,22784.0
2017-04-25 15:45:00,219.13,219.19,219.09,219.16,37017.0,190.9766,191.0289,190.9418,191.0028,37017.0
2017-04-25 15:50:00,219.15,219.15,219.0,219.09,22279.0,190.994,190.994,190.8633,190.9418,22279.0
2017-04-25 15:55:00,219.09,219.15,218.98,218.99,125278.0,190.9418,190.994,190.8459,190.8546,125278.0
2017-04-26 09:30:00,218.96,219.25,218.96,219.17,98417.0,190.8285,191.0812,190.8285,191.0115,98417.0
2017-04-26 09:35:00,219.18,219.18,219.09,219.13,21816.0,191.0202,191.0202,190.9418,190.9766,21816.0
2017-04-26 09:40:00,219.11,219.13,218.97,219.04,17250.0,190.9592,190.9766,190.8372,190.8982,17250.0
2017-04-26 09:45:00,219.05,219.11,218.96,219.11,23477.0,190.9069,190.9592,190.8285,190.9592,23477.0
2017-04-26 09:50:00,219.14,219.22,219.11,219.14,53655.0,190.9853,191.055,190.9592,190.9853,53655.0
2017-04-26 09:55:00,219.16,219.21,219.11,219.2,11822.0,191.0028,191.0463,190.9592,191.0376,11822.0
2017-04-26 10:00:00,219.21,219.22,219.11,219.17,23104.0,191.0463,191.055,190.9592,191.0115,23104.0
2017-04-26 10:05:00,219.16,219.29,219.16,219.26,4580.0,191.0028,191.1161,191.0028,191.0899,4580.0
2017-04-26 10:10:00,219.27,219.31,219.22,219.28,6736.0,191.0986,191.1335,191.055,191.1073,6736.0
2017-04-26 10:15:00,219.31,219.32,219.2,219.22,28231.0,191.1335,191.1422,191.0376,191.055,28231.0
2017-04-26 10:20:00,219.23,219.25,219.18,219.24,5646.0,191.0638,191.0812,191.0202,191.0725,5646.0
2017-04-26 10:25:00,219.25,219.29,219.24,219.29,9182.0,191.0812,191.1161,191.0725,191.1161,9182.0
2017-04-26 10:30:00,219.3,219.38,219.29,219.34,23770.0,191.1248,191.1945,191.1161,191.1596,23770.0
2017-04-26 10:35:00,219.3,219.36,219.29,219.31,12412.0,191.1248,191.1771,191.1161,191.1335,12412.0
2017-04-26 10:40:00,219.33,219.36,219.27,219.27,50973.0,191.1509,191.1771,191.0986,191.0986,50973.0
2017-04-26 10:45:00,219.29,219.35,219.29,219.34,15231.0,191.1161,191.1683,191.1161,191.1596,15231.0
2017-04-26 10:50:00,219.36,219.49,219.36,219.45,12788.0,191.1771,191.2904,191.1771,191.2555,12788.0
2017-04-26 10:55:00,219.45,219.49,219.4,219.46,71947.0,191.2555,191.2904,191.2119,191.2642,71947.0
2017-04-26 11:00:00,219.46,219.48,219.42,219.45,28796.0,191.2642,191.2816,191.2294,191.2555,28796.0
2017-04-26 11:05:00,219.43,219.45,219.36,219.39,18169.0,191.2381,191.2555,191.1771,191.2032,18169.0
2017-04-26 11:10:00,219.4,219.45,219.37,219.38,27920.0,191.2119,191.2555,191.1858,191.1945,27920.0
2017-04-26 11:15:00,219.38,219.45,219.37,219.43,7136.0,191.1945,191.2555,191.1858,191.2381,7136.0
2017-04-26 11:20:00,219.43,219.78,219.43,219.77,46411.0,191.2381,191.5431,191.2381,191.5344,46411.0
2017-04-26 11:25:00,219.77,219.9,219.77,219.87,42670.0,191.5344,191.6477,191.5344,191.6215,42670.0
2017-04-26 11:30:00,219.84,219.85,219.77,219.78,36810.0,191.5954,191.6041,191.5344,191.5431,36810.0
2017-04-26 11:35:00,219.78,219.8,219.7,219.73,16398.0,191.5431,191.5605,191.4734,191.4995,16398.0
2017-04-26 11:40:00,219.75,219.76,219.54,219.54,13011.0,191.517,191.5257,191.3339,191.3339,13011.0
2017-04-26 11:45:00,219.51,219.54,219.14,219.16,79163.0,191.3078,191.3339,190.9853,191.0028,79163.0
2017-04-26 11:50:00,219.17,219.31,219.17,219.27,23345.0,191.0115,191.1335,191.0115,191.0986,23345.0
2017-04-26 11:55:00,219.25,219.36,219.25,219.35,10748.0,191.0812,191.1771,191.0812,191.1683,10748.0
2017-04-26 12:00:00,219.32,219.42,219.23,219.41,19650.0,191.1422,191.2294,191.0638,191.2206,19650.0
2017-04-26 12:05:00,219.4,219.44,219.36,219.4,7829.0,191.2119,191.2468,191.1771,191.2119,7829.0
2017-04-26 12:10:00,219.4,219.6,219.4,219.59,16009.0,191.2119,191.3862,191.2119,191.3775,16009.0
2017-04-26 12:15:00,219.56,219.63,219.53,219.61,7785.0,191.3514,191.4124,191.3252,191.3949,7785.0
2017-04-26 12:20:00,219.6,219.62,219.49,219.51,7081.0,191.3862,191.4037,191.2904,191.3078,7081.0
2017-04-26 12:25:00,219.5,219.52,219.43,219.44,5029.0,191.2991,191.3165,191.2381,191.2468,5029.0
2017-04-26 12:30:00,219.45,219.52,219.43,219.52,4633.0,191.2555,191.3165,191.2381,191.3165,4633.0
2017-04-26 12:35:00,219.52,219.52,219.41,219.45,10952.0,191.3165,191.3165,191.2206,191.2555,10952.0
2017-04-26 12:40:00,219.47,219.52,219.43,219.46,18212.0,191.2729,191.3165,191.2381,191.2642,18212.0
2017-04-26 12:45:00,219.48,219.64,219.39,219.41,27403.0,191.2816,191.4211,191.2032,191.2206,27403.0
2017-04-26 12:50:00,219.4,219.57,219.4,219.56,27462.0,191.2119,191.3601,191.2119,191.3514,27462.0
2017-04-26 12:55:00,219.59,219.75,219.58,219.71,13584.0,191.3775,191.517,191.3688,191.4821,13584.0
2017-04-26 13:00:00,219.69,219.75,219.64,219.65,26295.0,191.4647,191.517,191.4211,191.4298,26295.0
2017-04-26 13:05:00,219.66,219.77,219.66,219.77,10912.0,191.4385,191.5344,191.4385,191.5344,10912.0
2017-04-26 13:10:00,219.79,219.8,219.68,219.74,12738.0,191.5518,191.5605,191.4559,191.5082,12738.0
2017-04-26 13:15:00,219.71,219.79,219.67,219.67,12901.0,191.4821,191.5518,191.4472,191.4472,12901.0
2017-04-26 13:20:00,219.72,219.78,219.71,219.75,11483.0,191.4908,191.5431,191.4821,191.517,11483.0
2017-04-26 13:25:00,219.73,219.73,219.59,219.59,27312.0,191.4995,191.4995,191.3775,191.3775,27312.0
2017-04-26 13:30:00,219.6,219.61,219.43,219.49,26317.0,191.3862,191.3949,191.2381,191.2904,26317.0
2017-04-26 13:35:00,219.5,219.69,219.5,219.68,19696.0,191.2991,191.4647,191.2991,191.4559,19696.0
2017-04-26 13:40:00,219.67,219.86,219.52,219.83,48937.0,191.4472,191.6128,191.3165,191.5867,48937.0
2017-04-26 13:45:00,219.84,219.85,219.27,219.41,76846.0,191.5954,191.6041,191.0986,191.2206,76846.0
2017-04-26 13:50:00,219.43,219.67,219.4,219.59,19043.0,191.2381,191.4472,191.2119,191.3775,19043.0
2017-04-26 13:55:00,219.58,219.59,219.41,219.41,12280.0,191.3688,191.3775,191.2206,191.2206,12280.0
2017-04-26 14:00:00,219.4,219.43,219.22,219.41,53186.0,191.2119,191.2381,191.055,191.2206,53186.0
2017-04-26 14:05:00,219.36,219.43,219.27,219.39,25550.0,191.1771,191.2381,191.0986,191.2032,25550.0
2017-04-26 14:10:00,219.4,219.5,219.39,219.5,11789.0,191.2119,191.2991,191.2032,191.2991,11789.0
2017-04-26 14:15:00,219.52,219.58,219.39,219.39,9502.0,191.3165,191.3688,191.2032,191.2032,9502.0
2017-04-26 14:20:00,219.37,219.55,219.35,219.54,32640.0,191.1858,191.3427,191.1683,191.3339,32640.0
2017-04-26 14:25:00,219.52,219.53,219.39,219.41,20583.0,191.3165,191.3252,191.2032,191.2206,20583.0
2017-04-26 14:30:00,219.41,219.61,219.41,219.57,10317.0,191.2206,191.3949,191.2206,191.3601,10317.0
2017-04-26 14:35:00,219.57,219.57,219.44,219.46,23523.0,191.3601,191.3601,191.2468,191.2642,23523.0
2017-04-26 14:40:00,219.45,219.6,219.43,219.58,46313.0,191.2555,191.3862,191.2381,191.3688,46313.0
2017-04-26 14:45:00,219.58,219.6,219.5,219.58,14262.0,191.3688,191.3862,191.2991,191.3688,14262.0
2017-04-26 14:50:00,219.58,219.62,219.51,219.51,25277.0,191.3688,191.4037,191.3078,191.3078,25277.0
2017-04-26 14:55:00,219.52,219.59,219.48,219.49,13239.0,191.3165,191.3775,191.2816,191.2904,13239.0
2017-04-26 15:00:00,219.46,219.53,219.41,219.53,12566.0,191.2642,191.3252,191.2206,191.3252,12566.0
2017-04-26 15:05:00,219.53,219.63,219.5,219.57,12614.0,191.3252,191.4124,191.2991,191.3601,12614.0
2017-04-26 15:10:00,219.59,219.65,219.57,219.62,13452.0,191.3775,191.4298,191.3601,191.4037,13452.0
2017-04-26 15:15:00,219.62,219.63,219.54,219.55,8978.0,191.4037,191.4124,191.3339,191.3427,8978.0
2017-04-26 15:20:00,219.55,219.57,219.47,219.51,15833.0,191.3427,191.3601,191.2729,191.3078,15833.0
2017-04-26 15:25:00,219.53,219.53,219.4,219.47,13299.0,191.3252,191.3252,191.2119,191.2729,13299.0
2017-04-26 15:30:00,219.48,219.5,219.27,219.31,43777.0,191.2816,191.2991,191.0986,191.1335,43777.0
2017-04-26 15:35:00,219.31,219.33,219.13,219.14,60390.0,191.1335,191.1509,190.9766,190.9853,60390.0
2017-04-26 15:40:00,219.11,219.19,219.02,219.13,35443.0,190.9592,191.0289,190.8807,190.9766,35443.0
2017-04-26 15:45:00,219.12,219.12,218.99,219.0,100959.0,190.9679,190.9679,190.8546,190.8633,100959.0
2017-04-26 15:50:00,219.02,219.07,218.84,218.84,179210.0,190.8807,190.9243,190.7239,190.7239,179210.0
2017-04-26 15:55:00,218.86,219.02,218.81,218.88,258012.0,190.7413,190.8807,190.6977,190.7587,258012.0
2017-04-27 09:30:00,219.2,219.23,218.87,218.89,65535.0,191.0376,191.0638,190.75,190.7674,65535.0
2017-04-27 09:35:00,218.9,219.02,218.89,218.92,13251.0,190.7762,190.8807,190.7674,190.7936,13251.0
2017-04-27 09:40:00,218.92,218.97,218.84,218.97,12223.0,190.7936,190.8372,190.7239,190.8372,12223.0
2017-04-27 09:45:00,219.0,219.13,218.98,219.1,8943.0,190.8633,190.9766,190.8459,190.9505,8943.0
2017-04-27 09:50:00,219.09,219.11,219.04,219.04,4806.0,190.9418,190.9592,190.8982,190.8982,4806.0
2017-04-27 09:55:00,219.06,219.09,219.04,219.04,6109.0,190.9156,190.9418,190.8982,190.8982,6109.0
2017-04-27 10:00:00,219.05,219.16,219.04,219.13,20903.0,190.9069,191.0028,190.8982,190.9766,20903.0
2017-04-27 10:05:00,219.17,219.19,218.99,219.09,24692.0,191.0115,191.0289,190.8546,190.9418,24692.0
2017-04-27 10:10:00,219.08,219.22,219.04,219.19,13269.0,190.933,191.055,190.8982,191.0289,13269.0
2017-04-27 10:15:00,219.23,219.23,219.12,219.15,8464.0,191.0638,191.0638,190.9679,190.994,8464.0
2017-04-27 10:20:00,219.1,219.11,219.03,219.04,52939.0,190.9505,190.9592,190.8895,190.8982,52939.0
2017-04-27 10:25:00,219.06,219.06,218.92,218.94,6083.0,190.9156,190.9156,190.7936,190.811,6083.0
2017-04-27 10:30:00,218.95,219.01,218.92,218.98,9841.0,190.8197,190.872,190.7936,190.8459,9841.0
2017-04-27 10:35:00,218.99,219.05,218.97,219.05,9017.0,190.8546,190.9069,190.8372,190.9069,9017.0
2017-04-27 10:40:00,219.02,219.04,218.98,218.99,7611.0,190.8807,190.8982,190.8459,190.8546,7611.0
2017-04-27 10:45:00,218.96,219.01,218.67,218.7,13918.0,190.8285,190.872,190.5757,190.6019,13918.0
2017-04-27 10:50:00,218.72,218.73,218.55,218.64,45382.0,190.6193,190.628,190.4711,190.5496,45382.0
2017-04-27 10:55:00,218.6,218.65,218.55,218.64,13287.0,190.5147,190.5583,190.4711,190.5496,13287.0
2017-04-27 11:00:00,218.67,218.82,218.65,218.76,37369.0,190.5757,190.7064,190.5583,190.6541,37369.0
2017-04-27 11:05:00,218.75,218.79,218.7,218.71,2503.0,190.6454,190.6803,190.6019,190.6106,2503.0
2017-04-27 11:10:00,218.73,218.84,218.69,218.84,3728.0,190.628,190.7239,190.5931,190.7239,3728.0
2017-04-27 11:15:00,218.82,218.82,218.75,218.78,6079.0,190.7064,190.7064,190.6454,190.6716,6079.0
2017-04-27 11:20:00,218.8,218.8,218.71,218.74,20289.0,190.689,190.689,190.6106,190.6367,20289.0
2017-04-27 11:25:00,218.76,218.8,218.63,218.63,7847.0,190.6541,190.689,190.5409,190.5409,7847.0
2017-04-27 11:30:00,218.7,218.71,218.67,218.71,4661.0,190.6019,190.6106,190.5757,190.6106,4661.0
2017-04-27 11:35:00,218.74,218.74,218.6,218.61,5244.0,190.6367,190.6367,190.5147,190.5234,5244.0
2017-04-27 11:40:00,218.59,218.6,218.47,218.6,13716.0,190.506,190.5147,190.4014,190.5147,13716.0
2017-04-27 11:45:00,218.57,218.63,218.51,218.53,8105.0,190.4886,190.5409,190.4363,190.4537,8105.0
2017-04-27 11:50:00,218.53,218.55,218.47,218.53,5942.0,190.4537,190.4711,190.4014,190.4537,5942.0
2017-04-27 11:55:00,218.61,218.62,218.55,218.61,7080.0,190.5234,190.5321,190.4711,190.5234,7080.0
2017-04-27 12:00:00,218.61,218.71,218.61,218.7,3167.0,190.5234,190.6106,190.5234,190.6019,3167.0
2017-04-27 12:05:00,218.7,218.73,218.66,218.67,3532.0,190.6019,190.628,190.567,190.5757,3532.0
2017-04-27 12:10:00,218.69,218.75,218.69,218.75,10832.0,190.5931,190.6454,190.5931,190.6454,10832.0
2017-04-27 12:15:00,218.75,218.75,218.69,218.71,6042.0,190.6454,190.6454,190.5931,190.6106,6042.0
2017-04-27 12:20:00,218.68,218.69,218.62,218.68,13554.0,190.5844,190.5931,190.5321,190.5844,13554.0
2017-04-27 12:25:00,218.65,218.67,218.62,218.65,6879.0,190.5583,190.5757,190.5321,190.5583,6879.0
2017-04-27 12:30:00,218.68,218.76,218.66,218.76,12179.0,190.5844,190.6541,190.567,190.6541,12179.0
2017-04-27 12:35:00,218.71,218.77,218.71,218.76,13305.0,190.6106,190.6629,190.6106,190.6541,13305.0
2017-04-27 12:40:00,218.78,218.9,218.77,218.86,12134.0,190.6716,190.7762,190.6629,190.7413,12134.0
2017-04-27 12:45:00,218.91,218.95,218.87,218.9,12865.0,190.7849,190.8197,190.75,190.7762,12865.0
2017-04-27 12:50:00,218.91,219.04,218.9,219.04,17318.0,190.7849,190.8982,190.7762,190.8982,17318.0
2017-04-27 12:55:00,219.06,219.35,219.06,219.34,12318.0,190.9156,191.1683,190.9156,191.1596,12318.0
2017-04-27 13:00:00,219.33,219.36,219.25,219.26,25239.0,191.1509,191.1771,191.0812,191.0899,25239.0
2017-04-27 13:05:00,219.27,219.28,219.21,219.25,5331.0,191.0986,191.1073,191.0463,191.0812,5331.0
2017-04-27 13:10:00,219.22,219.29,219.22,219.24,12401.0,191.055,191.1161,191.055,191.0725,12401.0
2017-04-27 13:15:00,219.22,219.23,219.18,219.2,5456.0,191.055,191.0638,191.0202,191.0376,5456.0
2017-04-27 13:20:00,219.2,219.21,219.17,219.19,8182.0,191.0376,191.0463,191.0115,191.0289,8182.0
2017-04-27 13:25:00,219.22,219.23,219.17,219.23,3514.0,191.055,191.0638,191.0115,191.0638,3514.0
2017-04-27 13:30:00,219.23,219.24,219.14,219.16,4936.0,191.0638,191.0725,190.9853,191.0028,4936.0
2017-04-27 13:35:00,219.16,219.17,219.13,219.17,3376.0,191.0028,191.0115,190.9766,191.0115,3376.0
2017-04-27 13:40:00,219.18,219.19,219.12,219.12,12297.0,191.0202,191.0289,190.9679,190.9679,12297.0
2017-04-27 13:45:00,219.12,219.14,219.09,219.09,1672.0,190.9679,190.9853,190.9418,190.9418,1672.0
2017-04-27 13:50:00,219.09,219.13,219.08,219.1,2734.0,190.9418,190.9766,190.933,190.9505,2734.0
2017-04-27 13:55:00,219.11,219.15,219.07,219.12,9328.0,190.9592,190.994,190.9243,190.9679,9328.0
2017-04-27 14:00:00,219.1,219.14,219.07,219.09,5529.0,190.9505,190.9853,190.9243,190.9418,5529.0
2017-04-27 14:05:00,219.07,219.08,219.03,219.07,17232.0,190.9243,190.933,190.8895,190.9243,17232.0
2017-04-27 14:10:00,219.1,219.14,219.1,219.11,6752.0,190.9505,190.9853,190.9505,190.9592,6752.0
2017-04-27 14:15:00,219.12,219.12,219.09,219.12,3188.0,190.9679,190.9679,190.9418,190.9679,3188.0
2017-04-27 14:20:00,219.12,219.12,219.07,219.08,3408.0,190.9679,190.9679,190.9243,190.933,3408.0
2017-04-27 14:25:00,219.04,219.04,219.01,219.03,2603.0,190.8982,190.8982,190.872,190.8895,2603.0
2017-04-27 14:30:00,219.07,219.18,219.07,219.18,9912.0,190.9243,191.0202,190.9243,191.0202,9912.0
2017-04-27 14:35:00,219.19,219.2,219.15,219.18,14032.0,191.0289,191.0376,190.994,191.0202,14032.0
2017-04-27 14:40:00,219.17,219.22,219.13,219.19,15837.0,191.0115,191.055,190.9766,191.0289,15837.0
2017-04-27 14:45:00,219.17,219.23,219.17,219.22,7832.0,191.0115,191.0638,191.0115,191.055,7832.0
2017-04-27 14:50:00,219.23,219.23,219.11,219.16,5947.0,191.0638,191.0638,190.9592,191.0028,5947.0
2017-04-27 14:55:00,219.16,219.17,219.12,219.12,6910.0,191.0028,191.0115,190.9679,190.9679,6910.0
2017-04-27 15:00:00,219.12,219.13,219.0,219.0,10384.0,190.9679,190.9766,190.8633,190.8633,10384.0
2017-04-27 15:05:00,219.0,219.02,218.86,218.93,10822.0,190.8633,190.8807,190.7413,190.8023,10822.0
2017-04-27 15:10:00,218.93,219.04,218.93,219.04,8215.0,190.8023,190.8982,190.8023,190.8982,8215.0
2017-04-27 15:15:00,219.02,219.06,218.98,218.99,14702.0,190.8807,190.9156,190.8459,190.8546,14702.0
2017-04-27 15:20:00,218.97,219.06,218.97,219.03,6766.0,190.8372,190.9156,190.8372,190.8895,6766.0
2017-04-27 15:25:00,219.01,219.04,218.99,219.01,9600.0,190.872,190.8982,190.8546,190.872,9600.0
2017-04-27 15:30:00,219.02,219.1,219.02,219.05,19727.0,190.8807,190.9505,190.8807,190.9069,19727.0
2017-04-27 15:35:00,219.04,219.08,218.94,218.97,9192.0,190.8982,190.933,190.811,190.8372,9192.0
2017-04-27 15:40:00,218.96,219.05,218.94,219.0,10787.0,190.8285,190.9069,190.811,190.8633,10787.0
2017-04-27 15:45:00,219.01,219.05,218.95,218.95,10110.0,190.872,190.9069,190.8197,190.8197,10110.0
2017-04-27 15:50:00,218.94,219.0,218.87,219.0,15367.0,190.811,190.8633,190.75,190.8633,15367.0
2017-04-27 15:55:00,218.98,219.1,218.93,219.04,74273.0,190.8459,190.9505,190.8023,190.8982,74273.0
2017-04-28 09:30:00,219.33,219.34,219.04,219.09,59512.0,191.1509,191.1596,190.8982,190.9418,59512.0
2017-04-28 09:35:00,219.09,219.09,218.98,218.99,15116.0,190.9418,190.9418,190.8459,190.8546,15116.0
2017-04-28 09:40:00,218.98,219.1,218.95,219.03,22192.0,190.8459,190.9505,190.8197,190.8895,22192.0
2017-04-28 09:45:00,218.99,219.07,218.93,219.0,22338.0,190.8546,190.9243,190.8023,190.8633,22338.0
2017-04-28 09:50:00,218.97,219.07,218.96,218.96,11012.0,190.8372,190.9243,190.8285,190.8285,11012.0
2017-04-28 09:55:00,219.0,219.03,218.97,218.99,25597.0,190.8633,190.8895,190.8372,190.8546,25597.0
2017-04-28 10:00:00,218.94,219.05,218.92,218.98,21097.0,190.811,190.9069,190.7936,190.8459,21097.0
2017-04-28 10:05:00,218.95,218.98,218.85,218.88,36322.0,190.8197,190.8459,190.7326,190.7587,36322.0
2017-04-28 10:10:00,218.9,218.94,218.87,218.94,17881.0,190.7762,190.811,190.75,190.811,17881.0
2017-04-28 10:15:00,218.9,218.92,218.84,218.86,37520.0,190.7762,190.7936,190.7239,190.7413,37520.0
2017-04-28 10:20:00,218.84,218.87,218.67,218.69,62622.0,190.7239,190.75,190.5757,190.5931,62622.0
2017-04-28 10:25:00,218.71,218.82,218.65,218.79,57129.0,190.6106,190.7064,190.5583,190.6803,57129.0
2017-04-28 10:30:00,218.79,218.79,218.68,218.73,12242.0,190.6803,190.6803,190.5844,190.628,12242.0
2017-04-28 10:35:00,218.74,218.89,218.72,218.87,7402.0,190.6367,190.7674,190.6193,190.75,7402.0
2017-04-28 10:40:00,218.84,218.9,218.82,218.83,5192.0,190.7239,190.7762,190.7064,190.7152,5192.0
2017-04-28 10:45:00,218.86,218.87,218.74,218.77,8377.0,190.7413,190.75,190.6367,190.6629,8377.0
2017-04-28 10:50:00,218.81,218.9,218.8,218.9,2672.0,190.6977,190.7762,190.689,190.7762,2672.0
2017-04-28 10:55:00,218.87,218.89,218.82,218.83,2930.0,190.75,190.7674,190.7064,190.7152,2930.0
2017-04-28 11:00:00,218.86,218.89,218.82,218.89,4874.0,190.7413,190.7674,190.7064,190.7674,4874.0
2017-04-28 11:05:00,218.87,218.89,218.81,218.81,5387.0,190.75,190.7674,190.6977,190.6977,5387.0
2017-04-28 11:10:00,218.82,218.82,218.65,218.67,6221.0,190.7064,190.7064,190.5583,190.5757,6221.0
2017-04-28 11:15:00,218.66,218.71,218.62,218.69,7079.0,190.567,190.6106,190.5321,190.5931,7079.0
2017-04-28 11:20:00,218.7,218.73,218.66,218.67,5314.0,190.6019,190.628,190.567,190.5757,5314.0
2017-04-28 11:25:00,218.72,218.81,218.72,218.73,4174.0,190.6193,190.6977,190.6193,190.628,4174.0
2017-04-28 11:30:00,218.69,218.73,218.54,218.58,11432.0,190.5931,190.628,190.4624,190.4973,11432.0
2017-04-28 11:35:00,218.58,218.64,218.58,218.59,10497.0,190.4973,190.5496,190.4973,190.506,10497.0
2017-04-28 11:40:00,218.59,218.66,218.53,218.53,7773.0,190.506,190.567,190.4537,190.4537,7773.0
2017-04-28 11:45:00,218.56,218.59,218.51,218.56,5904.0,190.4798,190.506,190.4363,190.4798,5904.0
2017-04-28 11:50:00,218.63,218.65,218.6,218.62,2845.0,190.5409,190.5583,190.5147,190.5321,2845.0
2017-04-28 11:55:00,218.65,218.65,218.59,218.62,3044.0,190.5583,190.5583,190.506,190.5321,3044.0
2017-04-28 12:00:00,218.66,218.73,218.65,218.72,4641.0,190.567,190.628,190.5583,190.6193,4641.0
2017-04-28 12:05:00,218.75,218.78,218.71,218.78,15118.0,190.6454,190.6716,190.6106,190.6716,15118.0
2017-04-28 12:10:00,218.79,218.8,218.72,218.73,4631.0,190.6803,190.689,190.6193,190.628,4631.0
2017-04-28 12:15:00,218.71,218.75,218.71,218.74,2684.0,190.6106,190.6454,190.6106,190.6367,2684.0
2017-04-28 12:20:00,218.75,218.76,218.68,218.76,2259.0,190.6454,190.6541,190.5844,190.6541,2259.0
2017-04-28 12:25:00,218.78,218.79,218.73,218.74,2626.0,190.6716,190.6803,190.628,190.6367,2626.0
2017-04-28 12:30:00,218.76,218.77,218.67,218.68,4392.0,190.6541,190.6629,190.5757,190.5844,4392.0
2017-04-28 12:35:00,218.71,218.73,218.67,218.68,12568.0,190.6106,190.628,190.5757,190.5844,12568.0
2017-04-28 12:40:00,218.7,218.72,218.67,218.69,9308.0,190.6019,190.6193,190.5757,190.5931,9308.0
2017-04-28 12:45:00,218.73,218.76,218.71,218.75,1424.0,190.628,190.6541,190.6106,190.6454,1424.0
2017-04-28 12:50:00,218.76,218.77,218.65,218.67,7524.0,190.6541,190.6629,190.5583,190.5757,7524.0
2017-04-28 12:55:00,218.68,218.72,218.66,218.72,1580.0,190.5844,190.6193,190.567,190.6193,1580.0
2017-04-28 13:00:00,218.71,218.73,218.66,218.73,1328.0,190.6106,190.628,190.567,190.628,1328.0
2017-04-28 13:05:00,218.74,218.74,218.69,218.7,5128.0,190.6367,190.6367,190.5931,190.6019,5128.0
2017-04-28 13:10:00,218.69,218.69,218.64,218.65,2144.0,190.5931,190.5931,190.5496,190.5583,2144.0
2017-04-28 13:15:00,218.64,218.66,218.52,218.54,8877.0,190.5496,190.567,190.445,190.4624,8877.0
2017-04-28 13:20:00,218.57,218.63,218.57,218.61,844.0,190.4886,190.5409,190.4886,190.5234,844.0
2017-04-28 13:25:00,218.64,218.69,218.61,218.66,75147.0,190.5496,190.5931,190.5234,190.567,75147.0
2017-04-28 13:30:00,218.66,218.72,218.65,218.71,1783.0,190.567,190.6193,190.5583,190.6106,1783.0
2017-04-28 13:35:00,218.67,218.72,218.65,218.65,4824.0,190.5757,190.6193,190.5583,190.5583,4824.0
2017-04-28 13:40:00,218.64,218.66,218.57,218.6,11730.0,190.5496,190.567,190.4886,190.5147,11730.0
2017-04-28 13:45:00,218.59,218.6,218.58,218.58,27539.0,190.506,190.5147,190.4973,190.4973,27539.0
2017-04-28 13:50:00,218.61,218.64,218.58,218.62,4602.0,190.5234,190.5496,190.4973,190.5321,4602.0
2017-04-28 13:55:00,218.62,218.64,218.57,218.6,11484.0,190.5321,190.5496,190.4886,190.5147,11484.0
2017-04-28 14:00:00,218.57,218.66,218.54,218.66,4990.0,190.4886,190.567,190.4624,190.567,4990.0
2017-04-28 14:05:00,218.67,218.67,218.53,218.55,7420.0,190.5757,190.5757,190.4537,190.4711,7420.0
2017-04-28 14:10:00,218.55,218.58,218.43,218.47,13312.0,190.4711,190.4973,190.3665,190.4014,13312.0
2017-04-28 14:15:00,218.48,218.53,218.45,218.5,12762.0,190.4101,190.4537,190.384,190.4276,12762.0
2017-04-28 14:20:00,218.51,218.56,218.5,218.55,8074.0,190.4363,190.4798,190.4276,190.4711,8074.0
2017-04-28 14:25:00,218.55,218.57,218.52,218.57,3825.0,190.4711,190.4886,190.445,190.4886,3825.0
2017-04-28 14:30:00,218.54,218.64,218.54,218.64,8401.0,190.4624,190.5496,190.4624,190.5496,8401.0
2017-04-28 14:35:00,218.62,218.64,218.58,218.59,11000.0,190.5321,190.5496,190.4973,190.506,11000.0
2017-04-28 14:40:00,218.6,218.63,218.56,218.59,7260.0,190.5147,190.5409,190.4798,190.506,7260.0
2017-04-28 14:45:00,218.57,218.62,218.56,218.61,7439.0,190.4886,190.5321,190.4798,190.5234,7439.0
2017-04-28 14:50:00,218.59,218.61,218.55,218.57,10931.0,190.506,190.5234,190.4711,190.4886,10931.0
2017-04-28 14:55:00,218.57,218.63,218.54,218.54,35198.0,190.4886,190.5409,190.4624,190.4624,35198.0
2017-04-28 15:00:00,218.56,218.56,218.49,218.56,10982.0,190.4798,190.4798,190.4188,190.4798,10982.0
2017-04-28 15:05:00,218.58,218.67,218.57,218.64,11548.0,190.4973,190.5757,190.4886,190.5496,11548.0
2017-04-28 15:10:00,218.68,218.69,218.65,218.69,6721.0,190.5844,190.5931,190.5583,190.5931,6721.0
2017-04-28 15:15:00,218.65,218.72,218.65,218.69,5876.0,190.5583,190.6193,190.5583,190.5931,5876.0
2017-04-28 15:20:00,218.67,218.68,218.6,218.6,5128.0,190.5757,190.5844,190.5147,190.5147,5128.0
2017-04-28 15:25:00,218.62,218.62,218.58,218.58,7463.0,190.5321,190.5321,190.4973,190.4973,7463.0
2017-04-28 15:30:00,218.62,218.67,218.55,218.67,6884.0,190.5321,190.5757,190.4711,190.5757,6884.0
2017-04-28 15:35:00,218.65,218.66,218.59,218.6,12671.0,190.5583,190.567,190.506,190.5147,12671.0
2017-04-28 15:40:00,218.59,218.61,218.54,218.55,12403.0,190.506,190.5234,190.4624,190.4711,12403.0
2017-04-28 15:45:00,218.55,218.58,218.53,218.58,8360.0,190.4711,190.4973,190.4537,190.4973,8360.0
2017-04-28 15:50:00,218.59,218.64,218.58,218.62,14376.0,190.506,190.5496,190.4973,190.5321,14376.0
2017-04-28 15:55:00,218.64,218.71,218.57,218.59,113903.0,190.5496,190.6106,190.4886,190.506,113903.0
2017-05-01 09:30:00,219.16,219.16,219.0,219.0,74130.0,191.0028,191.0028,190.8633,190.8633,74130.0
2017-05-01 09:35:00,219.02,219.02,218.9,218.96,6766.0,190.8807,190.8807,190.7762,190.8285,6766.0
2017-05-01 09:40:00,219.03,219.05,218.97,219.03,12637.0,190.8895,190.9069,190.8372,190.8895,12637.0
2017-05-01 09:45:00,219.04,219.06,218.9,218.91,12945.0,190.8982,190.9156,190.7762,190.7849,12945.0
2017-05-01 09:50:00,218.91,219.03,218.88,218.98,24598.0,190.7849,190.8895,190.7587,190.8459,24598.0
2017-05-01 09:55:00,218.96,219.01,218.95,218.96,12609.0,190.8285,190.872,190.8197,190.8285,12609.0
2017-05-01 10:00:00,218.94,218.94,218.82,218.9,113647.0,190.811,190.811,190.7064,190.7762,113647.0
2017-05-01 10:05:00,218.8,218.89,218.77,218.78,4306.0,190.689,190.7674,190.6629,190.6716,4306.0
2017-05-01 10:10:00,218.79,218.79,218.69,218.7,10302.0,190.6803,190.6803,190.5931,190.6019,10302.0
2017-05-01 10:15:00,218.72,218.81,218.72,218.8,8261.0,190.6193,190.6977,190.6193,190.689,8261.0
2017-05-01 10:20:00,218.8,218.8,218.7,218.71,23627.0,190.689,190.689,190.6019,190.6106,23627.0
2017-05-01 10:25:00,218.72,218.89,218.65,218.81,26997.0,190.6193,190.7674,190.5583,190.6977,26997.0
2017-05-01 10:30:00,218.81,218.94,218.8,218.93,8553.0,190.6977,190.811,190.689,190.8023,8553.0
2017-05-01 10:35:00,218.94,218.98,218.9,218.96,7166.0,190.811,190.8459,190.7762,190.8285,7166.0
2017-05-01 10:40:00,219.0,219.02,218.97,219.0,15138.0,190.8633,190.8807,190.8372,190.8633,15138.0
2017-05-01 10:45:00,219.01,219.21,218.99,219.18,19811.0,190.872,191.0463,190.8546,191.0202,19811.0
2017-05-01 10:50:00,219.14,219.16,219.07,219.1,11454.0,190.9853,191.0028,190.9243,190.9505,11454.0
2017-05-01 10:55:00,219.12,219.26,219.1,219.2,11113.0,190.9679,191.0899,190.9505,191.0376,11113.0
2017-05-01 11:00:00,219.19,219.23,219.16,219.16,6060.0,191.0289,191.0638,191.0028,191.0028,6060.0
2017-05-01 11:05:00,219.22,219.23,219.16,219.16,4322.0,191.055,191.0638,191.0028,191.0028,4322.0
2017-05-01 11:10:00,219.15,219.2,219.13,219.19,17299.0,190.994,191.0376,190.9766,191.0289,17299.0
2017-05-01 11:15:00,219.22,219.22,219.14,219.14,12528.0,191.055,191.055,190.9853,190.9853,12528.0
2017-05-01 11:20:00,219.14,219.15,219.13,219.13,1953.0,190.9853,190.994,190.9766,190.9766,1953.0
2017-05-01 11:25:00,219.14,219.19,219.07,219.1,10633.0,190.9853,191.0289,190.9243,190.9505,10633.0
2017-05-01 11:30:00,219.09,219.13,219.04,219.06,16706.0,190.9418,190.9766,190.8982,190.9156,16706.0
2017-05-01 11:35:00,219.08,219.13,219.06,219.13,7177.0,190.933,190.9766,190.9156,190.9766,7177.0
2017-05-01 11:40:00,219.12,219.14,219.1,219.11,3440.0,190.9679,190.9853,190.9505,190.9592,3440.0
2017-05-01 11:45:00,219.13,219.21,219.12,219.21,5838.0,190.9766,191.0463,190.9679,191.0463,5838.0
2017-05-01 11:50:00,219.21,219.26,219.14,219.16,22011.0,191.0463,191.0899,190.9853,191.0028,22011.0
2017-05-01 11:55:00,219.16,219.19,219.12,219.17,6996.0,191.0028,191.0289,190.9679,191.0115,6996.0
2017-05-01 12:00:00,219.18,219.2,219.15,219.19,2869.0,191.0202,191.0376,190.994,191.0289,2869.0
2017-05-01 12:05:00,219.19,219.25,219.19,219.25,38626.0,191.0289,191.0812,191.0289,191.0812,38626.0
2017-05-01 12:10:00,219.27,219.27,219.21,219.21,3558.0,191.0986,191.0986,191.0463,191.0463,3558.0
2017-05-01 12:15:00,219.2,219.2,219.12,219.19,2691.0,191.0376,191.0376,190.9679,191.0289,2691.0
2017-05-01 12:20:00,219.18,219.18,219.11,219.15,14944.0,191.0202,191.0202,190.9592,190.994,14944.0
2017-05-01 12:25:00,219.16,219.19,219.12,219.18,30634.0,191.0028,191.0289,190.9679,191.0202,30634.0
2017-05-01 12:30:00,219.19,219.25,219.15,219.22,71866.0,191.0289,191.0812,190.994,191.055,71866.0
2017-05-01 12:35:00,219.23,219.27,219.2,219.26,12149.0,191.0638,191.0986,191.0376,191.0899,12149.0
2017-05-01 12:40:00,219.24,219.27,219.23,219.23,15920.0,191.0725,191.0986,191.0638,191.0638,15920.0
2017-05-01 12:45:00,219.24,219.25,219.16,219.17,6021.0,191.0725,191.0812,191.0028,191.0115,6021.0
2017-05-01 12:50:00,219.15,219.17,218.72,218.99,23152.0,190.994,191.0115,190.6193,190.8546,23152.0
2017-05-01 12:55:00,218.96,219.06,218.93,219.01,9367.0,190.8285,190.9156,190.8023,190.872,9367.0
2017-05-01 13:00:00,218.99,219.05,218.94,219.0,4909.0,190.8546,190.9069,190.811,190.8633,4909.0
2017-05-01 13:05:00,218.99,219.06,218.98,219.05,3700.0,190.8546,190.9156,190.8459,190.9069,3700.0
2017-05-01 13:10:00,219.03,219.07,219.0,219.02,11236.0,190.8895,190.9243,190.8633,190.8807,11236.0
2017-05-01 13:15:00,219.08,219.16,219.06,219.14,3128.0,190.933,191.0028,190.9156,190.9853,3128.0
2017-05-01 13:20:00,219.17,219.17,219.12,219.16,3076.0,191.0115,191.0115,190.9679,191.0028,3076.0
2017-05-01 13:25:00,219.16,219.19,219.14,219.16,1414.0,191.0028,191.0289,190.9853,191.0028,1414.0
2017-05-01 13:30:00,219.17,219.2,219.13,219.17,3903.0,191.0115,191.0376,190.9766,191.0115,3903.0
2017-05-01 13:35:00,219.18,219.2,219.15,219.15,13982.0,191.0202,191.0376,190.994,190.994,13982.0
2017-05-01 13:40:00,219.16,219.21,219.15,219.18,1250.0,191.0028,191.0463,190.994,191.0202,1250.0
2017-05-01 13:45:00,219.2,219.25,219.17,219.25,4291.0,191.0376,191.0812,191.0115,191.0812,4291.0
2017-05-01 13:50:00,219.25,219.35,219.24,219.29,3040.0,191.0812,191.1683,191.0725,191.1161,3040.0
2017-05-01 13:55:00,219.32,219.42,219.3,219.42,62801.0,191.1422,191.2294,191.1248,191.2294,62801.0
2017-05-01 14:00:00,219.44,219.58,219.41,219.46,19344.0,191.2468,191.3688,191.2206,191.2642,19344.0
2017-05-01 14:05:00,219.45,219.45,219.38,219.43,6525.0,191.2555,191.2555,191.1945,191.2381,6525.0
2017-05-01 14:10:00,219.44,219.55,219.41,219.54,34119.0,191.2468,191.3427,191.2206,191.3339,34119.0
2017-05-01 14:15:00,219.54,219.56,219.45,219.51,17791.0,191.3339,191.3514,191.2555,191.3078,17791.0
2017-05-01 14:20:00,219.52,219.52,219.46,219.5,6787.0,191.3165,191.3165,191.2642,191.2991,6787.0
2017-05-01 14:25:00,219.47,219.47,219.43,219.43,30644.0,191.2729,191.2729,191.2381,191.2381,30644.0
2017-05-01 14:30:00,219.42,219.46,219.39,219.4,22339.0,191.2294,191.2642,191.2032,191.2119,22339.0
2017-05-01 14:35:00,219.39,219.45,219.37,219.38,8953.0,191.2032,191.2555,191.1858,191.1945,8953.0
2017-05-01 14:40:00,219.39,219.4,219.34,219.34,5582.0,191.2032,191.2119,191.1596,191.1596,5582.0
2017-05-01 14:45:00,219.37,219.37,219.3,219.3,5232.0,191.1858,191.1858,191.1248,191.1248,5232.0
2017-05-01 14:50:00,219.31,219.34,219.27,219.31,15063.0,191.1335,191.1596,191.0986,191.1335,15063.0
2017-05-01 14:55:00,219.28,219.35,219.27,219.33,9231.0,191.1073,191.1683,191.0986,191.1509,9231.0
2017-05-01 15:00:00,219.36,219.45,219.35,219.42,26264.0,191.1771,191.2555,191.1683,191.2294,26264.0
2017-05-01 15:05:00,219.37,219.41,219.35,219.39,6995.0,191.1858,191.2206,191.1683,191.2032,6995.0
2017-05-01 15:10:00,219.44,219.48,219.4,219.47,8456.0,191.2468,191.2816,191.2119,191.2729,8456.0
2017-05-01 15:15:00,219.46,219.46,219.37,219.4,10745.0,191.2642,191.2642,191.1858,191.2119,10745.0
2017-05-01 15:20:00,219.37,219.37,219.31,219.33,19621.0,191.1858,191.1858,191.1335,191.1509,19621.0
2017-05-01 15:25:00,219.34,219.35,219.3,219.33,9457.0,191.1596,191.1683,191.1248,191.1509,9457.0
2017-05-01 15:30:00,219.33,219.5,219.32,219.48,16380.0,191.1509,191.2991,191.1422,191.2816,16380.0
2017-05-01 15:35:00,219.5,219.52,219.38,219.39,11211.0,191.2991,191.3165,191.1945,191.2032,11211.0
2017-05-01 15:40:00,219.4,219.44,219.4,219.41,10115.0,191.2119,191.2468,191.2119,191.2206,10115.0
2017-05-01 15:45:00,219.43,219.43,219.37,219.38,28353.0,191.2381,191.2381,191.1858,191.1945,28353.0
2017-05-01 15:50:00,219.37,219.37,219.25,219.26,24642.0,191.1858,191.1858,191.0812,191.0899,24642.0
2017-05-01 15:55:00,219.25,219.26,219.06,219.08,71259.0,191.0812,191.0899,190.9156,190.933,71259.0
2017-05-02 09:30:00,219.29,219.38,219.25,219.33,96794.0,191.1161,191.1945,191.0812,191.1509,96794.0
2017-05-02 09:35:00,219.34,219.38,219.22,219.28,29206.0,191.1596,191.1945,191.055,191.1073,29206.0
2017-05-02 09:40:00,219.26,219.27,219.1,219.16,100454.0,191.0899,191.0986,190.9505,191.0028,100454.0
2017-05-02 09:45:00,219.12,219.12,218.87,218.92,70054.0,190.9679,190.9679,190.75,190.7936,70054.0
2017-05-02 09:50:00,218.9,218.99,218.84,218.97,10633.0,190.7762,190.8546,190.7239,190.8372,10633.0
2017-05-02 09:55:00,218.95,218.97,218.83,218.84,20067.0,190.8197,190.8372,190.7152,190.7239,20067.0
2017-05-02 10:00:00,218.83,218.92,218.77,218.91,33602.0,190.7152,190.7936,190.6629,190.7849,33602.0
2017-05-02 10:05:00,218.91,218.93,218.85,218.87,4854.0,190.7849,190.8023,190.7326,190.75,4854.0
2017-05-02 10:10:00,218.86,218.93,218.8,218.84,11081.0,190.7413,190.8023,190.689,190.7239,11081.0
2017-05-02 10:15:00,218.89,218.95,218.86,218.93,26753.0,190.7674,190.8197,190.7413,190.8023,26753.0
2017-05-02 10:20:00,218.96,218.97,218.9,218.92,7051.0,190.8285,190.8372,190.7762,190.7936,7051.0
2017-05-02 10:25:00,218.94,218.98,218.91,218.96,7199.0,190.811,190.8459,190.7849,190.8285,7199.0
2017-05-02 10:30:00,218.96,219.01,218.92,218.94,8088.0,190.8285,190.872,190.7936,190.811,8088.0
2017-05-02 10:35:00,218.92,218.96,218.89,218.93,217581.0,190.7936,190.8285,190.7674,190.8023,217581.0
2017-05-02 10:40:00,218.89,218.96,218.88,218.96,1093.0,190.7674,190.8285,190.7587,190.8285,1093.0
2017-05-02 10:45:00,218.99,219.04,218.92,218.98,26044.0,190.8546,190.8982,190.7936,190.8459,26044.0
2017-05-02 10:50:00,218.97,219.01,218.94,218.98,28040.0,190.8372,190.872,190.811,190.8459,28040.0
2017-05-02 10:55:00,218.98,218.98,218.89,218.92,9715.0,190.8459,190.8459,190.7674,190.7936,9715.0
2017-05-02 11:00:00,218.91,218.98,218.91,218.98,3468.0,190.7849,190.8459,190.7849,190.8459,3468.0
2017-05-02 11:05:00,218.99,219.0,218.93,218.94,7134.0,190.8546,190.8633,190.8023,190.811,7134.0
2017-05-02 11:10:00,218.92,218.97,218.92,218.95,6621.0,190.7936,190.8372,190.7936,190.8197,6621.0
2017-05-02 11:15:00,218.95,218.96,218.9,218.95,8638.0,190.8197,190.8285,190.7762,190.8197,8638.0
2017-05-02 11:20:00,218.93,218.96,218.87,218.87,13202.0,190.8023,190.8285,190.75,190.75,13202.0
2017-05-02 11:25:00,218.85,218.94,218.84,218.93,4015.0,190.7326,190.811,190.7239,190.8023,4015.0
2017-05-02 11:30:00,218.93,219.0,218.87,219.0,8649.0,190.8023,190.8633,190.75,190.8633,8649.0
2017-05-02 11:35:00,219.0,219.04,218.98,219.01,11423.0,190.8633,190.8982,190.8459,190.872,11423.0
2017-05-02 11:40:00,219.01,219.07,219.0,219.03,11772.0,190.872,190.9243,190.8633,190.8895,11772.0
2017-05-02 11:45:00,219.03,219.04,219.0,219.02,11991.0,190.8895,190.8982,190.8633,190.8807,11991.0
2017-05-02 11:50:00,219.0,219.03,218.95,218.97,9906.0,190.8633,190.8895,190.8197,190.8372,9906.0
2017-05-02 11:55:00,218.98,219.04,218.96,219.02,17553.0,190.8459,190.8982,190.8285,190.8807,17553.0
2017-05-02 12:00:00,219.02,219.23,219.02,219.14,44874.0,190.8807,191.0638,190.8807,190.9853,44874.0
2017-05-02 12:05:00,219.15,219.18,219.12,219.13,7754.0,190.994,191.0202,190.9679,190.9766,7754.0
2017-05-02 12:10:00,219.15,219.17,219.13,219.13,2894.0,190.994,191.0115,190.9766,190.9766,2894.0
2017-05-02 12:15:00,219.16,219.22,219.13,219.19,8178.0,191.0028,191.055,190.9766,191.0289,8178.0
2017-05-02 12:20:00,219.18,219.24,219.17,219.22,5638.0,191.0202,191.0725,191.0115,191.055,5638.0
2017-05-02 12:25:00,219.22,219.25,219.2,219.25,10564.0,191.055,191.0812,191.0376,191.0812,10564.0
2017-05-02 12:30:00,219.22,219.26,219.21,219.23,5521.0,191.055,191.0899,191.0463,191.0638,5521.0
2017-05-02 12:35:00,219.25,219.31,219.24,219.29,36425.0,191.0812,191.1335,191.0725,191.1161,36425.0
2017-05-02 12:40:00,219.27,219.31,219.26,219.29,7095.0,191.0986,191.1335,191.0899,191.1161,7095.0
2017-05-02 12:45:00,219.28,219.3,219.26,219.26,6902.0,191.1073,191.1248,191.0899,191.0899,6902.0
2017-05-02 12:50:00,219.27,219.27,219.21,219.23,21974.0,191.0986,191.0986,191.0463,191.0638,21974.0
2017-05-02 12:55:00,219.24,219.27,219.22,219.25,91335.0,191.0725,191.0986,191.055,191.0812,91335.0
2017-05-02 13:00:00,219.24,219.24,219.2,219.21,29899.0,191.0725,191.0725,191.0376,191.0463,29899.0
2017-05-02 13:05:00,219.2,219.23,219.19,219.22,18796.0,191.0376,191.0638,191.0289,191.055,18796.0
2017-05-02 13:10:00,219.19,219.22,219.17,219.21,12192.0,191.0289,191.055,191.0115,191.0463,12192.0
2017-05-02 13:15:00,219.22,219.31,219.19,219.29,4182.0,191.055,191.1335,191.0289,191.1161,4182.0
2017-05-02 13:20:00,219.3,219.31,219.21,219.21,7620.0,191.1248,191.1335,191.0463,191.0463,7620.0
2017-05-02 13:25:00,219.22,219.28,219.17,219.17,4744.0,191.055,191.1073,191.0115,191.0115,4744.0
2017-05-02 13:30:00,219.2,219.22,219.18,219.19,5398.0,191.0376,191.055,191.0202,191.0289,5398.0
2017-05-02 13:35:00,219.21,219.22,219.17,219.2,5896.0,191.0463,191.055,191.0115,191.0376,5896.0
2017-05-02 13:40:00,219.19,219.22,219.18,219.22,4173.0,191.0289,191.055,191.0202,191.055,4173.0
2017-05-02 13:45:00,219.2,219.22,219.17,219.17,4900.0,191.0376,191.055,191.0115,191.0115,4900.0
2017-05-02 13:50:00,219.19,219.19,219.11,219.15,5284.0,191.0289,191.0289,190.9592,190.994,5284.0
2017-05-02 13:55:00,219.09,219.12,219.06,219.07,5922.0,190.9418,190.9679,190.9156,190.9243,5922.0
2017-05-02 14:00:00,219.08,219.13,219.08,219.13,9585.0,190.933,190.9766,190.933,190.9766,9585.0
2017-05-02 14:05:00,219.15,219.17,219.12,219.14,12047.0,190.994,191.0115,190.9679,190.9853,12047.0
2017-05-02 14:10:00,219.12,219.19,219.12,219.18,7207.0,190.9679,191.0289,190.9679,191.0202,7207.0
2017-05-02 14:15:00,219.18,219.19,219.15,219.17,2827.0,191.0202,191.0289,190.994,191.0115,2827.0
2017-05-02 14:20:00,219.17,219.2,219.13,219.17,6366.0,191.0115,191.0376,190.9766,191.0115,6366.0
2017-05-02 14:25:00,219.17,219.17,219.09,219.09,7013.0,191.0115,191.0115,190.9418,190.9418,7013.0
2017-05-02 14:30:00,219.08,219.11,219.06,219.09,9267.0,190.933,190.9592,190.9156,190.9418,9267.0
2017-05-02 14:35:00,219.08,219.08,219.0,219.0,7160.0,190.933,190.933,190.8633,190.8633,7160.0
2017-05-02 14:40:00,218.98,219.05,218.97,219.05,5451.0,190.8459,190.9069,190.8372,190.9069,5451.0
2017-05-02 14:45:00,219.03,219.03,218.94,218.94,23952.0,190.8895,190.8895,190.811,190.811,23952.0
2017-05-02 14:50:00,218.94,218.96,218.85,218.86,7486.0,190.811,190.8285,190.7326,190.7413,7486.0
2017-05-02 14:55:00,218.89,218.94,218.87,218.91,14553.0,190.7674,190.811,190.75,190.7849,14553.0
2017-05-02 15:00:00,218.9,218.92,218.87,218.88,7610.0,190.7762,190.7936,190.75,190.7587,7610.0
2017-05-02 15:05:00,218.87,218.96,218.85,218.94,6635.0,190.75,190.8285,190.7326,190.811,6635.0
2017-05-02 15:10:00,218.93,219.0,218.92,218.98,5054.0,190.8023,190.8633,190.7936,190.8459,5054.0
2017-05-02 15:15:00,218.98,219.01,218.96,218.98,10612.0,190.8459,190.872,190.8285,190.8459,10612.0
2017-05-02 15:20:00,218.99,219.01,218.97,219.0,11662.0,190.8546,190.872,190.8372,190.8633,11662.0
2017-05-02 15:25:00,218.99,219.02,218.98,218.99,5792.0,190.8546,190.8807,190.8459,190.8546,5792.0
2017-05-02 15:30:00,218.95,219.02,218.94,218.98,11897.0,190.8197,190.8807,190.811,190.8459,11897.0
2017-05-02 15:35:00,218.98,219.0,218.95,219.0,14887.0,190.8459,190.8633,190.8197,190.8633,14887.0
2017-05-02 15:40:00,219.01,219.04,219.0,219.04,10956.0,190.872,190.8982,190.8633,190.8982,10956.0
2017-05-02 15:45:00,219.02,219.05,218.99,219.02,26319.0,190.8807,190.9069,190.8546,190.8807,26319.0
2017-05-02 15:50:00,219.03,219.16,219.03,219.12,12015.0,190.8895,191.0028,190.8895,190.9679,12015.0
2017-05-02 15:55:00,219.14,219.23,219.1,219.22,41142.0,190.9853,191.0638,190.9505,191.055,41142.0
2017-05-03 09:30:00,218.78,218.8,218.66,218.75,61366.0,190.6716,190.689,190.567,190.6454,61366.0
2017-05-03 09:35:00,218.75,218.84,218.73,218.76,24961.0,190.6454,190.7239,190.628,190.6541,24961.0
2017-05-03 09:40:00,218.79,218.82,218.76,218.81,16727.0,190.6803,190.7064,190.6541,190.6977,16727.0
2017-05-03 09:45:00,218.83,218.92,218.75,218.86,30248.0,190.7152,190.7936,190.6454,190.7413,30248.0
2017-05-03 09:50:00,218.86,218.92,218.81,218.9,21171.0,190.7413,190.7936,190.6977,190.7762,21171.0
2017-05-03 09:55:00,218.89,218.89,218.8,218.83,5521.0,190.7674,190.7674,190.689,190.7152,5521.0
2017-05-03 10:00:00,218.85,218.92,218.7,218.83,54449.0,190.7326,190.7936,190.6019,190.7152,54449.0
2017-05-03 10:05:00,218.8,218.81,218.59,218.59,48586.0,190.689,190.6977,190.506,190.506,48586.0
2017-05-03 10:10:00,218.59,218.69,218.55,218.66,15042.0,190.506,190.5931,190.4711,190.567,15042.0
2017-05-03 10:15:00,218.65,218.82,218.64,218.8,19325.0,190.5583,190.7064,190.5496,190.689,19325.0
2017-05-03 10:20:00,218.78,218.85,218.78,218.83,10582.0,190.6716,190.7326,190.6716,190.7152,10582.0
2017-05-03 10:25:00,218.81,218.87,218.78,218.85,14706.0,190.6977,190.75,190.6716,190.7326,14706.0
2017-05-03 10:30:00,218.84,218.85,218.77,218.8,12998.0,190.7239,190.7326,190.6629,190.689,12998.0
2017-05-03 10:35:00,218.81,218.85,218.74,218.74,20007.0,190.6977,190.7326,190.6367,190.6367,20007.0
2017-05-03 10:40:00,218.73,218.74,218.64,218.66,6566.0,190.628,190.6367,190.5496,190.567,6566.0
2017-05-03 10:45:00,218.67,218.67,218.49,218.52,47901.0,190.5757,190.5757,190.4188,190.445,47901.0
2017-05-03 10:50:00,218.53,218.53,218.24,218.32,59601.0,190.4537,190.4537,190.201,190.2707,59601.0
2017-05-03 10:55:00,218.3,218.39,218.3,218.38,15145.0,190.2532,190.3317,190.2532,190.323,15145.0
2017-05-03 11:00:00,218.4,218.46,218.39,218.4,16988.0,190.3404,190.3927,190.3317,190.3404,16988.0
2017-05-03 11:05:00,218.39,218.55,218.37,218.53,14577.0,190.3317,190.4711,190.3143,190.4537,14577.0
2017-05-03 11:10:00,218.51,218.55,218.48,218.49,11846.0,190.4363,190.4711,190.4101,190.4188,11846.0
2017-05-03 11:15:00,218.47,218.57,218.47,218.57,8737.0,190.4014,190.4886,190.4014,190.4886,8737.0
2017-05-03 11:20:00,218.58,218.69,218.56,218.64,7783.0,190.4973,190.5931,190.4798,190.5496,7783.0
2017-05-03 11:25:00,218.63,218.66,218.61,218.65,17905.0,190.5409,190.567,190.5234,190.5583,17905.0
2017-05-03 11:30:00,218.65,218.68,218.59,218.59,14574.0,190.5583,190.5844,190.506,190.506,14574.0
2017-05-03 11:35:00,218.62,218.69,218.61,218.67,10019.0,190.5321,190.5931,190.5234,190.5757,10019.0
2017-05-03 11:40:00,218.67,218.68,218.64,218.67,12697.0,190.5757,190.5844,190.5496,190.5757,12697.0
2017-05-03 11:45:00,218.64,218.73,218.63,218.73,7382.0,190.5496,190.628,190.5409,190.628,7382.0
2017-05-03 11:50:00,218.74,218.8,218.73,218.75,8005.0,190.6367,190.689,190.628,190.6454,8005.0
2017-05-03 11:55:00,218.77,218.83,218.77,218.78,14183.0,190.6629,190.7152,190.6629,190.6716,14183.0
2017-05-03 12:00:00,218.79,218.8,218.72,218.78,29599.0,190.6803,190.689,190.6193,190.6716,29599.0
2017-05-03 12:05:00,218.82,218.83,218.76,218.8,18939.0,190.7064,190.7152,190.6541,190.689,18939.0
2017-05-03 12:10:00,218.78,218.79,218.74,218.75,14634.0,190.6716,190.6803,190.6367,190.6454,14634.0
2017-05-03 12:15:00,218.76,218.78,218.73,218.75,5807.0,190.6541,190.6716,190.628,190.6454,5807.0
2017-05-03 12:20:00,218.75,218.79,218.73,218.74,4511.0,190.6454,190.6803,190.628,190.6367,4511.0
2017-05-03 12:25:00,218.73,218.79,218.71,218.77,7998.0,190.628,190.6803,190.6106,190.6629,7998.0
2017-05-03 12:30:00,218.77,218.81,218.75,218.76,7623.0,190.6629,190.6977,190.6454,190.6541,7623.0
2017-05-03 12:35:00,218.76,218.78,218.71,218.77,4832.0,190.6541,190.6716,190.6106,190.6629,4832.0
2017-05-03 12:40:00,218.78,218.83,218.7,218.73,8792.0,190.6716,190.7152,190.6019,190.628,8792.0
2017-05-03 12:45:00,218.75,218.75,218.67,218.68,3497.0,190.6454,190.6454,190.5757,190.5844,3497.0
2017-05-03 12:50:00,218.69,218.69,218.62,218.69,10043.0,190.5931,190.5931,190.5321,190.5931,10043.0
2017-05-03 12:55:00,218.67,218.72,218.67,218.7,3582.0,190.5757,190.6193,190.5757,190.6019,3582.0
2017-05-03 13:00:00,218.73,218.79,218.73,218.77,8085.0,190.628,190.6803,190.628,190.6629,8085.0
2017-05-03 13:05:00,218.79,218.79,218.7,218.7,9707.0,190.6803,190.6803,190.6019,190.6019,9707.0
2017-05-03 13:10:00,218.73,218.74,218.69,218.69,7044.0,190.628,190.6367,190.5931,190.5931,7044.0
2017-05-03 13:15:00,218.68,218.72,218.64,218.67,5807.0,190.5844,190.6193,190.5496,190.5757,5807.0
2017-05-03 13:20:00,218.66,218.69,218.63,218.63,2680.0,190.567,190.5931,190.5409,190.5409,2680.0
2017-05-03 13:25:00,218.62,218.62,218.5,218.57,11252.0,190.5321,190.5321,190.4276,190.4886,11252.0
2017-05-03 13:30:00,218.58,218.62,218.57,218.57,7351.0,190.4973,190.5321,190.4886,190.4886,7351.0
2017-05-03 13:35:00,218.56,218.58,218.54,218.57,4079.0,190.4798,190.4973,190.4624,190.4886,4079.0
2017-05-03 13:40:00,218.6,218.61,218.55,218.61,11104.0,190.5147,190.5234,190.4711,190.5234,11104.0
2017-05-03 13:45:00,218.6,218.61,218.54,218.55,10354.0,190.5147,190.5234,190.4624,190.4711,10354.0
2017-05-03 13:50:00,218.55,218.63,218.55,218.6,7227.0,190.4711,190.5409,190.4711,190.5147,7227.0
2017-05-03 13:55:00,218.62,218.71,218.62,218.71,67368.0,190.5321,190.6106,190.5321,190.6106,67368.0
2017-05-03 14:00:00,218.7,218.84,218.65,218.84,36977.0,190.6019,190.7239,190.5583,190.7239,36977.0
2017-05-03 14:05:00,218.84,218.98,218.84,218.85,49269.0,190.7239,190.8459,190.7239,190.7326,49269.0
2017-05-03 14:10:00,218.84,218.86,218.8,218.83,18430.0,190.7239,190.7413,190.689,190.7152,18430.0
2017-05-03 14:15:00,218.83,218.85,218.54,218.61,28791.0,190.7152,190.7326,190.4624,190.5234,28791.0
2017-05-03 14:20:00,218.62,218.75,218.62,218.73,8585.0,190.5321,190.6454,190.5321,190.628,8585.0
2017-05-03 14:25:00,218.73,218.75,218.6,218.69,20751.0,190.628,190.6454,190.5147,190.5931,20751.0
2017-05-03 14:30:00,218.68,218.72,218.61,218.69,19129.0,190.5844,190.6193,190.5234,190.5931,19129.0
2017-05-03 14:35:00,218.71,218.74,218.66,218.69,4163.0,190.6106,190.6367,190.567,190.5931,4163.0
2017-05-03 14:40:00,218.72,218.85,218.72,218.83,19705.0,190.6193,190.7326,190.6193,190.7152,19705.0
2017-05-03 14:45:00,218.86,218.86,218.79,218.86,42343.0,190.7413,190.7413,190.6803,190.7413,42343.0
2017-05-03 14:50:00,218.87,218.92,218.87,218.9,13195.0,190.75,190.7936,190.75,190.7762,13195.0
2017-05-03 14:55:00,218.9,218.93,218.88,218.91,8245.0,190.7762,190.8023,190.7587,190.7849,8245.0
2017-05-03 15:00:00,218.91,219.05,218.85,219.01,19253.0,190.7849,190.9069,190.7326,190.872,19253.0
2017-05-03 15:05:00,218.97,219.0,218.91,218.95,45615.0,190.8372,190.8633,190.7849,190.8197,45615.0
2017-05-03 15:10:00,218.95,218.96,218.84,218.87,6802.0,190.8197,190.8285,190.7239,190.75,6802.0
2017-05-03 15:15:00,218.88,218.91,218.81,218.84,11807.0,190.7587,190.7849,190.6977,190.7239,11807.0
2017-05-03 15:20:00,218.84,218.92,218.82,218.88,12459.0,190.7239,190.7936,190.7064,190.7587,12459.0
2017-05-03 15:25:00,218.87,218.88,218.8,218.87,15270.0,190.75,190.7587,190.689,190.75,15270.0
2017-05-03 15:30:00,218.88,218.95,218.86,218.93,32062.0,190.7587,190.8197,190.7413,190.8023,32062.0
2017-05-03 15:35:00,218.93,218.99,218.9,218.93,22061.0,190.8023,190.8546,190.7762,190.8023,22061.0
2017-05-03 15:40:00,218.93,218.98,218.92,218.97,22255.0,190.8023,190.8459,190.7936,190.8372,22255.0
2017-05-03 15:45:00,218.97,219.05,218.96,219.03,21865.0,190.8372,190.9069,190.8285,190.8895,21865.0
2017-05-03 15:50:00,219.04,219.15,219.04,219.15,17248.0,190.8982,190.994,190.8982,190.994,17248.0
2017-05-03 15:55:00,219.15,219.17,218.91,218.97,53740.0,190.994,191.0115,190.7849,190.8372,53740.0
2017-05-04 09:30:00,219.26,219.35,219.16,219.23,51485.0,191.0899,191.1683,191.0028,191.0638,51485.0
2017-05-04 09:35:00,219.14,219.2,219.0,219.03,13208.0,190.9853,191.0376,190.8633,190.8895,13208.0
2017-05-04 09:40:00,219.0,219.08,218.97,219.04,12665.0,190.8633,190.933,190.8372,190.8982,12665.0
2017-05-04 09:45:00,219.06,219.08,218.9,218.91,14012.0,190.9156,190.933,190.7762,190.7849,14012.0
2017-05-04 09:50:00,218.87,218.9,218.77,218.78,17765.0,190.75,190.7762,190.6629,190.6716,17765.0
2017-05-04 09:55:00,218.78,218.91,218.78,218.85,4930.0,190.6716,190.7849,190.6716,190.7326,4930.0
2017-05-04 10:00:00,218.88,219.03,218.84,218.98,6540.0,190.7587,190.8895,190.7239,190.8459,6540.0
2017-05-04 10:05:00,218.97,219.05,218.93,219.03,10208.0,190.8372,190.9069,190.8023,190.8895,10208.0
2017-05-04 10:10:00,219.01,219.04,218.93,219.0,8101.0,190.872,190.8982,190.8023,190.8633,8101.0
2017-05-04 10:15:00,219.0,219.15,218.99,219.15,7420.0,190.8633,190.994,190.8546,190.994,7420.0
2017-05-04 10:20:00,219.13,219.18,219.11,219.14,16468.0,190.9766,191.0202,190.9592,190.9853,16468.0
2017-05-04 10:25:00,219.14,219.26,219.12,219.2,8725.0,190.9853,191.0899,190.9679,191.0376,8725.0
2017-05-04 10:30:00,219.17,219.25,219.13,219.22,9088.0,191.0115,191.0812,190.9766,191.055,9088.0
2017-05-04 10:35:00,219.16,219.24,219.16,219.2,9355.0,191.0028,191.0725,191.0028,191.0376,9355.0
2017-05-04 10:40:00,219.18,219.19,219.08,219.15,26219.0,191.0202,191.0289,190.933,190.994,26219.0
2017-05-04 10:45:00,219.13,219.15,219.09,219.12,15419.0,190.9766,190.994,190.9418,190.9679,15419.0
2017-05-04 10:50:00,219.11,219.13,219.0,219.0,17725.0,190.9592,190.9766,190.8633,190.8633,17725.0
2017-05-04 10:55:00,218.97,218.99,218.88,218.99,8754.0,190.8372,190.8546,190.7587,190.8546,8754.0
2017-05-04 11:00:00,219.03,219.07,218.98,219.07,14270.0,190.8895,190.9243,190.8459,190.9243,14270.0
2017-05-04 11:05:00,219.05,219.05,218.98,218.98,26412.0,190.9069,190.9069,190.8459,190.8459,26412.0
2017-05-04 11:10:00,218.97,219.02,218.97,218.99,13682.0,190.8372,190.8807,190.8372,190.8546,13682.0
2017-05-04 11:15:00,218.99,219.01,218.9,219.01,19129.0,190.8546,190.872,190.7762,190.872,19129.0
2017-05-04 11:20:00,219.05,219.1,219.03,219.09,19164.0,190.9069,190.9505,190.8895,190.9418,19164.0
2017-05-04 11:25:00,219.07,219.08,218.99,219.01,33158.0,190.9243,190.933,190.8546,190.872,33158.0
2017-05-04 11:30:00,219.02,219.08,218.97,219.08,37782.0,190.8807,190.933,190.8372,190.933,37782.0
2017-05-04 11:35:00,219.09,219.19,219.08,219.18,84081.0,190.9418,191.0289,190.933,191.0202,84081.0
2017-05-04 11:40:00,219.19,219.25,219.17,219.24,33059.0,191.0289,191.0812,191.0115,191.0725,33059.0
2017-05-04 11:45:00,219.25,219.25,219.18,219.21,34319.0,191.0812,191.0812,191.0202,191.0463,34319.0
2017-05-04 11:50:00,219.22,219.23,219.13,219.14,44649.0,191.055,191.0638,190.9766,190.9853,44649.0
2017-05-04 11:55:00,219.15,219.17,218.91,218.95,49620.0,190.994,191.0115,190.7849,190.8197,49620.0
2017-05-04 12:00:00,218.94,218.97,218.7,218.7,71274.0,190.811,190.8372,190.6019,190.6019,71274.0
2017-05-04 12:05:00,218.72,218.78,218.72,218.73,2383.0,190.6193,190.6716,190.6193,190.628,2383.0
2017-05-04 12:10:00,218.66,218.68,218.55,218.55,15284.0,190.567,190.5844,190.4711,190.4711,15284.0
2017-05-04 12:15:00,218.49,218.57,218.3,218.31,7859.0,190.4188,190.4886,190.2532,190.262,7859.0
2017-05-04 12:20:00,218.31,218.53,218.31,218.53,32722.0,190.262,190.4537,190.262,190.4537,32722.0
2017-05-04 12:25:00,218.51,218.58,218.48,218.55,2866.0,190.4363,190.4973,190.4101,190.4711,2866.0
2017-05-04 12:30:00,218.55,218.59,218.53,218.57,3123.0,190.4711,190.506,190.4537,190.4886,3123.0
2017-05-04 12:35:00,218.56,218.65,218.5,218.65,2948.0,190.4798,190.5583,190.4276,190.5583,2948.0
2017-05-04 12:40:00,218.66,218.68,218.64,218.67,7361.0,190.567,190.5844,190.5496,190.5757,7361.0
2017-05-04 12:45:00,218.69,218.83,218.66,218.82,8379.0,190.5931,190.7152,190.567,190.7064,8379.0
2017-05-04 12:50:00,218.8,218.92,218.8,218.9,2644.0,190.689,190.7936,190.689,190.7762,2644.0
2017-05-04 12:55:00,218.88,218.99,218.87,218.97,10185.0,190.7587,190.8546,190.75,190.8372,10185.0
2017-05-04 13:00:00,218.96,219.0,218.94,219.0,10858.0,190.8285,190.8633,190.811,190.8633,10858.0
2017-05-04 13:05:00,219.0,219.02,218.95,218.96,8805.0,190.8633,190.8807,190.8197,190.8285,8805.0
2017-05-04 13:10:00,218.95,218.98,218.91,218.92,8398.0,190.8197,190.8459,190.7849,190.7936,8398.0
2017-05-04 13:15:00,218.9,218.94,218.86,218.87,5860.0,190.7762,190.811,190.7413,190.75,5860.0
2017-05-04 13:20:00,218.88,218.9,218.83,218.86,10490.0,190.7587,190.7762,190.7152,190.7413,10490.0
2017-05-04 13:25:00,218.85,218.89,218.83,218.86,3596.0,190.7326,190.7674,190.7152,190.7413,3596.0
2017-05-04 13:30:00,218.84,218.84,218.76,218.79,6781.0,190.7239,190.7239,190.6541,190.6803,6781.0
2017-05-04 13:35:00,218.79,218.89,218.79,218.85,9289.0,190.6803,190.7674,190.6803,190.7326,9289.0
2017-05-04 13:40:00,218.84,218.84,218.81,218.83,3454.0,190.7239,190.7239,190.6977,190.7152,3454.0
2017-05-04 13:45:00,218.84,219.08,218.82,219.08,11770.0,190.7239,190.933,190.7064,190.933,11770.0
2017-05-04 13:50:00,219.08,219.08,218.88,218.93,6436.0,190.933,190.933,190.7587,190.8023,6436.0
2017-05-04 13:55:00,218.98,218.98,218.91,218.97,3580.0,190.8459,190.8459,190.7849,190.8372,3580.0
2017-05-04 14:00:00,218.96,219.08,218.95,219.05,9238.0,190.8285,190.933,190.8197,190.9069,9238.0
2017-05-04 14:05:00,219.05,219.06,219.0,219.05,17655.0,190.9069,190.9156,190.8633,190.9069,17655.0
2017-05-04 14:10:00,219.04,219.09,218.94,219.08,5439.0,190.8982,190.9418,190.811,190.933,5439.0
2017-05-04 14:15:00,219.06,219.13,218.91,218.92,9236.0,190.9156,190.9766,190.7849,190.7936,9236.0
2017-05-04 14:20:00,218.84,218.88,218.67,218.85,30875.0,190.7239,190.7587,190.5757,190.7326,30875.0
2017-05-04 14:25:00,218.91,219.04,218.9,218.99,6587.0,190.7849,190.8982,190.7762,190.8546,6587.0
2017-05-04 14:30:00,219.01,219.08,219.0,219.06,20053.0,190.872,190.933,190.8633,190.9156,20053.0
2017-05-04 14:35:00,219.04,219.08,218.95,219.06,11160.0,190.8982,190.933,190.8197,190.9156,11160.0
2017-05-04 14:40:00,219.05,219.15,219.05,219.1,19316.0,190.9069,190.994,190.9069,190.9505,19316.0
2017-05-04 14:45:00,219.09,219.18,219.08,219.16,18154.0,190.9418,191.0202,190.933,191.0028,18154.0
2017-05-04 14:50:00,219.17,219.17,219.05,219.07,6113.0,191.0115,191.0115,190.9069,190.9243,6113.0
2017-05-04 14:55:00,219.07,219.08,218.9,218.94,26473.0,190.9243,190.933,190.7762,190.811,26473.0
2017-05-04 15:00:00,218.94,219.03,218.88,219.03,10502.0,190.811,190.8895,190.7587,190.8895,10502.0
2017-05-04 15:05:00,219.03,219.05,218.96,218.96,6626.0,190.8895,190.9069,190.8285,190.8285,6626.0
2017-05-04 15:10:00,218.93,218.99,218.86,218.97,6578.0,190.8023,190.8546,190.7413,190.8372,6578.0
2017-05-04 15:15:00,218.98,219.08,218.95,219.04,15985.0,190.8459,190.933,190.8197,190.8982,15985.0
2017-05-04 15:20:00,219.04,219.07,219.02,219.06,6531.0,190.8982,190.9243,190.8807,190.9156,6531.0
2017-05-04 15:25:00,219.05,219.05,218.98,218.99,4469.0,190.9069,190.9069,190.8459,190.8546,4469.0
2017-05-04 15:30:00,219.0,219.1,218.98,219.05,19951.0,190.8633,190.9505,190.8459,190.9069,19951.0
2017-05-04 15:35:00,219.05,219.08,218.99,219.08,22094.0,190.9069,190.933,190.8546,190.933,22094.0
2017-05-04 15:40:00,219.07,219.13,219.02,219.13,18262.0,190.9243,190.9766,190.8807,190.9766,18262.0
2017-05-04 15:45:00,219.11,219.12,219.05,219.08,10538.0,190.9592,190.9679,190.9069,190.933,10538.0
2017-05-04 15:50:00,219.06,219.22,219.06,219.16,26245.0,190.9156,191.055,190.9156,191.0028,26245.0
2017-05-04 15:55:00,219.16,219.18,219.1,219.17,31707.0,191.0028,191.0202,190.9505,191.0115,31707.0
2017-05-05 09:30:00,219.58,219.68,219.52,219.55,55906.0,191.3688,191.4559,191.3165,191.3427,55906.0
2017-05-05 09:35:00,219.53,219.56,219.44,219.55,14782.0,191.3252,191.3514,191.2468,191.3427,14782.0
2017-05-05 09:40:00,219.45,219.45,219.31,219.36,30036.0,191.2555,191.2555,191.1335,191.1771,30036.0
2017-05-05 09:45:00,219.36,219.41,219.29,219.34,15136.0,191.1771,191.2206,191.1161,191.1596,15136.0
2017-05-05 09:50:00,219.34,219.46,219.33,219.34,14604.0,191.1596,191.2642,191.1509,191.1596,14604.0
2017-05-05 09:55:00,219.34,219.36,219.26,219.28,10224.0,191.1596,191.1771,191.0899,191.1073,10224.0
2017-05-05 10:00:00,219.28,219.35,219.24,219.33,27047.0,191.1073,191.1683,191.0725,191.1509,27047.0
2017-05-05 10:05:00,219.33,219.42,219.33,219.41,9696.0,191.1509,191.2294,191.1509,191.2206,9696.0
2017-05-05 10:10:00,219.39,219.47,219.32,219.41,19668.0,191.2032,191.2729,191.1422,191.2206,19668.0
2017-05-05 10:15:00,219.41,219.43,219.33,219.36,8021.0,191.2206,191.2381,191.1509,191.1771,8021.0
2017-05-05 10:20:00,219.34,219.43,219.33,219.37,13744.0,191.1596,191.2381,191.1509,191.1858,13744.0
2017-05-05 10:25:00,219.34,219.34,219.17,219.34,17044.0,191.1596,191.1596,191.0115,191.1596,17044.0
2017-05-05 10:30:00,219.31,219.36,219.14,219.15,7595.0,191.1335,191.1771,190.9853,190.994,7595.0
2017-05-05 10:35:00,219.16,219.25,219.12,219.24,5488.0,191.0028,191.0812,190.9679,191.0725,5488.0
2017-05-05 10:40:00,219.24,219.26,219.21,219.26,3734.0,191.0725,191.0899,191.0463,191.0899,3734.0
2017-05-05 10:45:00,219.28,219.35,219.27,219.32,5543.0,191.1073,191.1683,191.0986,191.1422,5543.0
2017-05-05 10:50:00,219.33,219.36,219.3,219.31,2830.0,191.1509,191.1771,191.1248,191.1335,2830.0
2017-05-05 10:55:00,219.33,219.33,219.27,219.32,9822.0,191.1509,191.1509,191.0986,191.1422,9822.0
2017-05-05 11:00:00,219.32,219.4,219.31,219.37,2855.0,191.1422,191.2119,191.1335,191.1858,2855.0
2017-05-05 11:05:00,219.39,219.39,219.28,219.28,4364.0,191.2032,191.2032,191.1073,191.1073,4364.0
2017-05-05 11:10:00,219.29,219.31,219.24,219.29,4227.0,191.1161,191.1335,191.0725,191.1161,4227.0
2017-05-05 11:15:00,219.33,219.38,219.3,219.38,6756.0,191.1509,191.1945,191.1248,191.1945,6756.0
2017-05-05 11:20:00,219.37,219.4,219.24,219.25,3927.0,191.1858,191.2119,191.0725,191.0812,3927.0
2017-05-05 11:25:00,219.27,219.33,219.23,219.23,4124.0,191.0986,191.1509,191.0638,191.0638,4124.0
2017-05-05 11:30:00,219.27,219.33,219.23,219.33,9307.0,191.0986,191.1509,191.0638,191.1509,9307.0
2017-05-05 11:35:00,219.34,219.35,219.27,219.35,5856.0,191.1596,191.1683,191.0986,191.1683,5856.0
2017-05-05 11:40:00,219.33,219.38,219.3,219.38,4264.0,191.1509,191.1945,191.1248,191.1945,4264.0
2017-05-05 11:45:00,219.39,219.41,219.36,219.41,3794.0,191.2032,191.2206,191.1771,191.2206,3794.0
2017-05-05 11:50:00,219.41,219.46,219.37,219.45,11386.0,191.2206,191.2642,191.1858,191.2555,11386.0
2017-05-05 11:55:00,219.44,219.47,219.39,219.46,3573.0,191.2468,191.2729,191.2032,191.2642,3573.0
2017-05-05 12:00:00,219.49,219.52,219.41,219.48,26670.0,191.2904,191.3165,191.2206,191.2816,26670.0
2017-05-05 12:05:00,219.5,219.5,219.4,219.45,7032.0,191.2991,191.2991,191.2119,191.2555,7032.0
2017-05-05 12:10:00,219.43,219.43,219.37,219.4,11834.0,191.2381,191.2381,191.1858,191.2119,11834.0
2017-05-05 12:15:00,219.41,219.42,219.37,219.38,3570.0,191.2206,191.2294,191.1858,191.1945,3570.0
2017-05-05 12:20:00,219.4,219.41,219.33,219.35,5041.0,191.2119,191.2206,191.1509,191.1683,5041.0
2017-05-05 12:25:00,219.33,219.38,219.32,219.32,9354.0,191.1509,191.1945,191.1422,191.1422,9354.0
2017-05-05 12:30:00,219.32,219.33,219.18,219.22,14993.0,191.1422,191.1509,191.0202,191.055,14993.0
2017-05-05 12:35:00,219.23,219.29,219.22,219.25,7821.0,191.0638,191.1161,191.055,191.0812,7821.0
2017-05-05 12:40:00,219.29,219.32,219.27,219.31,6528.0,191.1161,191.1422,191.0986,191.1335,6528.0
2017-05-05 12:45:00,219.3,219.34,219.27,219.33,5329.0,191.1248,191.1596,191.0986,191.1509,5329.0
2017-05-05 12:50:00,219.32,219.33,219.28,219.31,4331.0,191.1422,191.1509,191.1073,191.1335,4331.0
2017-05-05 12:55:00,219.31,219.36,219.27,219.36,3117.0,191.1335,191.1771,191.0986,191.1771,3117.0
2017-05-05 13:00:00,219.36,219.4,219.35,219.39,4552.0,191.1771,191.2119,191.1683,191.2032,4552.0
2017-05-05 13:05:00,219.39,219.4,219.33,219.35,20410.0,191.2032,191.2119,191.1509,191.1683,20410.0
2017-05-05 13:10:00,219.34,219.36,219.28,219.31,26148.0,191.1596,191.1771,191.1073,191.1335,26148.0
2017-05-05 13:15:00,219.29,219.34,219.28,219.34,6408.0,191.1161,191.1596,191.1073,191.1596,6408.0
2017-05-05 13:20:00,219.34,219.4,219.33,219.38,3711.0,191.1596,191.2119,191.1509,191.1945,3711.0
2017-05-05 13:25:00,219.39,219.41,219.38,219.39,1884.0,191.2032,191.2206,191.1945,191.2032,1884.0
2017-05-05 13:30:00,219.4,219.41,219.37,219.38,4226.0,191.2119,191.2206,191.1858,191.1945,4226.0
2017-05-05 13:35:00,219.37,219.41,219.37,219.41,5221.0,191.1858,191.2206,191.1858,191.2206,5221.0
2017-05-05 13:40:00,219.42,219.44,219.4,219.41,10019.0,191.2294,191.2468,191.2119,191.2206,10019.0
2017-05-05 13:45:00,219.44,219.46,219.43,219.46,10003.0,191.2468,191.2642,191.2381,191.2642,10003.0
2017-05-05 13:50:00,219.45,219.49,219.44,219.47,7024.0,191.2555,191.2904,191.2468,191.2729,7024.0
2017-05-05 13:55:00,219.48,219.5,219.47,219.5,5675.0,191.2816,191.2991,191.2729,191.2991,5675.0
2017-05-05 14:00:00,219.48,219.62,219.47,219.59,15497.0,191.2816,191.4037,191.2729,191.3775,15497.0
2017-05-05 14:05:00,219.58,219.59,219.5,219.55,11085.0,191.3688,191.3775,191.2991,191.3427,11085.0
2017-05-05 14:10:00,219.54,219.56,219.46,219.51,7042.0,191.3339,191.3514,191.2642,191.3078,7042.0
2017-05-05 14:15:00,219.51,219.56,219.48,219.5,11204.0,191.3078,191.3514,191.2816,191.2991,11204.0
2017-05-05 14:20:00,219.49,219.53,219.46,219.53,11630.0,191.2904,191.3252,191.2642,191.3252,11630.0
2017-05-05 14:25:00,219.53,219.57,219.5,219.5,23868.0,191.3252,191.3601,191.2991,191.2991,23868.0
2017-05-05 14:30:00,219.51,219.56,219.49,219.49,10644.0,191.3078,191.3514,191.2904,191.2904,10644.0
2017-05-05 14:35:00,219.51,219.56,219.5,219.53,17456.0,191.3078,191.3514,191.2991,191.3252,17456.0
2017-05-05 14:40:00,219.52,219.59,219.51,219.58,27512.0,191.3165,191.3775,191.3078,191.3688,27512.0
2017-05-05 14:45:00,219.56,219.76,219.55,219.71,70903.0,191.3514,191.5257,191.3427,191.4821,70903.0
2017-05-05 14:50:00,219.69,219.72,219.65,219.69,22203.0,191.4647,191.4908,191.4298,191.4647,22203.0
2017-05-05 14:55:00,219.67,219.67,219.62,219.62,8682.0,191.4472,191.4472,191.4037,191.4037,8682.0
2017-05-05 15:00:00,219.62,219.64,219.55,219.62,43038.0,191.4037,191.4211,191.3427,191.4037,43038.0
2017-05-05 15:05:00,219.64,219.76,219.64,219.71,16882.0,191.4211,191.5257,191.4211,191.4821,16882.0
2017-05-05 15:10:00,219.71,219.76,219.69,219.73,34937.0,191.4821,191.5257,191.4647,191.4995,34937.0
2017-05-05 15:15:00,219.74,219.74,219.66,219.74,131513.0,191.5082,191.5082,191.4385,191.5082,131513.0
2017-05-05 15:20:00,219.74,219.75,219.68,219.73,67051.0,191.5082,191.517,191.4559,191.4995,67051.0
2017-05-05 15:25:00,219.73,219.76,219.7,219.72,16196.0,191.4995,191.5257,191.4734,191.4908,16196.0
2017-05-05 15:30:00,219.73,219.76,219.72,219.75,14058.0,191.4995,191.5257,191.4908,191.517,14058.0
2017-05-05 15:35:00,219.74,219.81,219.74,219.77,16117.0,191.5082,191.5692,191.5082,191.5344,16117.0
2017-05-05 15:40:00,219.77,219.82,219.73,219.74,39048.0,191.5344,191.578,191.4995,191.5082,39048.0
2017-05-05 15:45:00,219.75,219.88,219.74,219.87,46293.0,191.517,191.6303,191.5082,191.6215,46293.0
2017-05-05 15:50:00,219.87,219.94,219.87,219.93,20100.0,191.6215,191.6825,191.6215,191.6738,20100.0
2017-05-05 15:55:00,219.94,220.06,219.93,220.06,99452.0,191.6825,191.7871,191.6738,191.7871,99452.0
2017-05-08 09:30:00,220.13,220.23,220.06,220.16,94747.0,191.8481,191.9353,191.7871,191.8743,94747.0
2017-05-08 09:35:00,220.19,220.25,219.84,219.84,314241.0,191.9004,191.9527,191.5954,191.5954,314241.0
2017-05-08 09:40:00,219.87,219.95,219.8,219.95,269701.0,191.6215,191.6913,191.5605,191.6913,269701.0
2017-05-08 09:45:00,219.94,219.95,219.85,219.85,6714.0,191.6825,191.6913,191.6041,191.6041,6714.0
2017-05-08 09:50:00,219.86,219.89,219.8,219.88,8159.0,191.6128,191.639,191.5605,191.6303,8159.0
2017-05-08 09:55:00,219.88,219.88,219.83,219.84,4951.0,191.6303,191.6303,191.5867,191.5954,4951.0
2017-05-08 10:00:00,219.81,219.94,219.81,219.93,9607.0,191.5692,191.6825,191.5692,191.6738,9607.0
2017-05-08 10:05:00,219.92,219.96,219.88,219.93,12873.0,191.6651,191.7,191.6303,191.6738,12873.0
2017-05-08 10:10:00,219.91,219.94,219.79,219.8,6464.0,191.6564,191.6825,191.5518,191.5605,6464.0
2017-05-08 10:15:00,219.8,219.88,219.79,219.85,2910.0,191.5605,191.6303,191.5518,191.6041,2910.0
2017-05-08 10:20:00,219.86,219.87,219.78,219.82,7840.0,191.6128,191.6215,191.5431,191.578,7840.0
2017-05-08 10:25:00,219.84,219.85,219.78,219.82,17469.0,191.5954,191.6041,191.5431,191.578,17469.0
2017-05-08 10:30:00,219.8,219.87,219.75,219.87,15344.0,191.5605,191.6215,191.517,191.6215,15344.0
2017-05-08 10:35:00,219.86,219.88,219.82,219.84,7797.0,191.6128,191.6303,191.578,191.5954,7797.0
2017-05-08 10:40:00,219.87,219.98,219.82,219.97,13506.0,191.6215,191.7174,191.578,191.7087,13506.0
2017-05-08 10:45:00,219.97,219.97,219.9,219.9,8781.0,191.7087,191.7087,191.6477,191.6477,8781.0
2017-05-08 10:50:00,219.91,219.91,219.68,219.74,32053.0,191.6564,191.6564,191.4559,191.5082,32053.0
2017-05-08 10:55:00,219.73,219.78,219.69,219.78,7609.0,191.4995,191.5431,191.4647,191.5431,7609.0
2017-05-08 11:00:00,219.76,219.83,219.75,219.79,14894.0,191.5257,191.5867,191.517,191.5518,14894.0
2017-05-08 11:05:00,219.8,219.82,219.78,219.78,4172.0,191.5605,191.578,191.5431,191.5431,4172.0
2017-05-08 11:10:00,219.75,219.77,219.66,219.68,6910.0,191.517,191.5344,191.4385,191.4559,6910.0
2017-05-08 11:15:00,219.69,219.73,219.68,219.69,7376.0,191.4647,191.4995,191.4559,191.4647,7376.0
2017-05-08 11:20:00,219.7,219.72,219.57,219.61,4389.0,191.4734,191.4908,191.3601,191.3949,4389.0
2017-05-08 11:25:00,219.62,219.63,219.58,219.61,2426.0,191.4037,191.4124,191.3688,191.3949,2426.0
2017-05-08 11:30:00,219.65,219.79,219.64,219.75,10642.0,191.4298,191.5518,191.4211,191.517,10642.0
2017-05-08 11:35:00,219.73,219.86,219.73,219.86,4131.0,191.4995,191.6128,191.4995,191.6128,4131.0
2017-05-08 11:40:00,219.82,219.86,219.8,219.84,23744.0,191.578,191.6128,191.5605,191.5954,23744.0
2017-05-08 11:45:00,219.82,219.87,219.8,219.83,5708.0,191.578,191.6215,191.5605,191.5867,5708.0
2017-05-08 11:50:00,219.81,219.81,219.75,219.76,2721.0,191.5692,191.5692,191.517,191.5257,2721.0
2017-05-08 11:55:00,219.76,219.83,219.7,219.83,6285.0,191.5257,191.5867,191.4734,191.5867,6285.0
2017-05-08 12:00:00,219.8,219.85,219.79,219.82,5351.0,191.5605,191.6041,191.5518,191.578,5351.0
2017-05-08 12:05:00,219.81,219.86,219.76,219.77,6606.0,191.5692,191.6128,191.5257,191.5344,6606.0
2017-05-08 12:10:00,219.81,219.81,219.75,219.75,4594.0,191.5692,191.5692,191.517,191.517,4594.0
2017-05-08 12:15:00,219.75,219.75,219.71,219.73,1689.0,191.517,191.517,191.4821,191.4995,1689.0
2017-05-08 12:20:00,219.75,219.81,219.73,219.79,2833.0,191.517,191.5692,191.4995,191.5518,2833.0
2017-05-08 12:25:00,219.77,219.81,219.75,219.75,5936.0,191.5344,191.5692,191.517,191.517,5936.0
2017-05-08 12:30:00,219.79,219.83,219.77,219.83,2052.0,191.5518,191.5867,191.5344,191.5867,2052.0
2017-05-08 12:35:00,219.82,219.93,219.82,219.93,8141.0,191.578,191.6738,191.578,191.6738,8141.0
2017-05-08 12:40:00,219.9,219.99,219.9,219.96,4663.0,191.6477,191.7261,191.6477,191.7,4663.0
2017-05-08 12:45:00,219.98,220.0,219.95,219.98,5668.0,191.7174,191.7348,191.6913,191.7174,5668.0
2017-05-08 12:50:00,219.98,219.99,219.95,219.97,5874.0,191.7174,191.7261,191.6913,191.7087,5874.0
2017-05-08 12:55:00,219.95,219.96,219.93,219.96,6326.0,191.6913,191.7,191.6738,191.7,6326.0
2017-05-08 13:00:00,219.94,219.95,219.91,219.93,5898.0,191.6825,191.6913,191.6564,191.6738,5898.0
2017-05-08 13:05:00,219.92,219.96,219.92,219.96,27075.0,191.6651,191.7,191.6651,191.7,27075.0
2017-05-08 13:10:00,220.0,220.03,219.92,219.93,26125.0,191.7348,191.761,191.6651,191.6738,26125.0
2017-05-08 13:15:00,219.93,219.99,219.91,219.98,4186.0,191.6738,191.7261,191.6564,191.7174,4186.0
2017-05-08 13:20:00,219.98,219.99,219.97,219.98,5881.0,191.7174,191.7261,191.7087,191.7174,5881.0
2017-05-08 13:25:00,219.99,219.99,219.97,219.98,6190.0,191.7261,191.7261,191.7087,191.7174,6190.0
2017-05-08 13:30:00,219.97,219.98,219.93,219.96,10570.0,191.7087,191.7174,191.6738,191.7,10570.0
2017-05-08 13:35:00,219.96,220.01,219.95,220.0,7231.0,191.7,191.7436,191.6913,191.7348,7231.0
2017-05-08 13:40:00,219.98,220.01,219.95,219.98,20931.0,191.7174,191.7436,191.6913,191.7174,20931.0
2017-05-08 13:45:00,219.98,220.01,219.98,220.01,54519.0,191.7174,191.7436,191.7174,191.7436,54519.0
2017-05-08 13:50:00,220.01,220.06,220.0,220.04,33544.0,191.7436,191.7871,191.7348,191.7697,33544.0
2017-05-08 13:55:00,220.04,220.06,220.03,220.05,22149.0,191.7697,191.7871,191.761,191.7784,22149.0
2017-05-08 14:00:00,220.05,220.06,220.01,220.06,5187.0,191.7784,191.7871,191.7436,191.7871,5187.0
2017-05-08 14:05:00,220.06,220.06,220.0,220.03,13847.0,191.7871,191.7871,191.7348,191.761,13847.0
2017-05-08 14:10:00,220.02,220.04,219.96,219.98,10537.0,191.7523,191.7697,191.7,191.7174,10537.0
2017-05-08 14:15:00,219.97,219.97,219.91,219.95,15720.0,191.7087,191.7087,191.6564,191.6913,15720.0
2017-05-08 14:20:00,219.96,219.99,219.93,219.98,10462.0,191.7,191.7261,191.6738,191.7174,10462.0
2017-05-08 14:25:00,220.0,220.0,219.94,219.96,8401.0,191.7348,191.7348,191.6825,191.7,8401.0
2017-05-08 14:30:00,219.98,219.99,219.94,219.94,2115.0,191.7174,191.7261,191.6825,191.6825,2115.0
2017-05-08 14:35:00,219.95,219.96,219.93,219.96,7649.0,191.6913,191.7,191.6738,191.7,7649.0
2017-05-08 14:40:00,219.94,219.94,219.88,219.92,5800.0,191.6825,191.6825,191.6303,191.6651,5800.0
2017-05-08 14:45:00,219.91,219.97,219.9,219.95,19791.0,191.6564,191.7087,191.6477,191.6913,19791.0
2017-05-08 14:50:00,219.96,219.99,219.95,219.98,8717.0,191.7,191.7261,191.6913,191.7174,8717.0
2017-05-08 14:55:00,219.96,219.98,219.94,219.98,6383.0,191.7,191.7174,191.6825,191.7174,6383.0
2017-05-08 15:00:00,219.97,219.99,219.9,219.93,17080.0,191.7087,191.7261,191.6477,191.6738,17080.0
2017-05-08 15:05:00,219.93,219.95,219.92,219.95,5686.0,191.6738,191.6913,191.6651,191.6913,5686.0
2017-05-08 15:10:00,219.96,219.99,219.93,219.98,10026.0,191.7,191.7261,191.6738,191.7174,10026.0
2017-05-08 15:15:00,219.94,220.0,219.94,219.97,11056.0,191.6825,191.7348,191.6825,191.7087,11056.0
2017-05-08 15:20:00,219.96,219.99,219.95,219.95,4947.0,191.7,191.7261,191.6913,191.6913,4947.0
2017-05-08 15:25:00,219.93,219.96,219.92,219.96,10830.0,191.6738,191.7,191.6651,191.7,10830.0
2017-05-08 15:30:00,219.94,219.99,219.94,219.95,8588.0,191.6825,191.7261,191.6825,191.6913,8588.0
2017-05-08 15:35:00,219.96,219.96,219.84,219.85,11040.0,191.7,191.7,191.5954,191.6041,11040.0
2017-05-08 15:40:00,219.87,219.88,219.82,219.83,7944.0,191.6215,191.6303,191.578,191.5867,7944.0
2017-05-08 15:45:00,219.83,219.83,219.77,219.8,15288.0,191.5867,191.5867,191.5344,191.5605,15288.0
2017-05-08 15:50:00,219.86,219.96,219.86,219.95,11259.0,191.6128,191.7,191.6128,191.6913,11259.0
2017-05-08 15:55:00,219.96,220.05,219.95,220.04,82731.0,191.7,191.7784,191.6913,191.7697,82731.0
2017-05-09 09:30:00,220.29,220.37,220.21,220.33,57859.0,191.9876,192.0573,191.9179,192.0224,57859.0
2017-05-09 09:35:00,220.33,220.35,220.19,220.23,28684.0,192.0224,192.0399,191.9004,191.9353,28684.0
2017-05-09 09:40:00,220.21,220.25,220.14,220.21,25680.0,191.9179,191.9527,191.8568,191.9179,25680.0
2017-05-09 09:45:00,220.23,220.26,220.18,220.25,32872.0,191.9353,191.9614,191.8917,191.9527,32872.0
2017-05-09 09:50:00,220.26,220.28,220.21,220.24,11374.0,191.9614,191.9789,191.9179,191.944,11374.0
2017-05-09 09:55:00,220.25,220.32,220.21,220.31,10304.0,191.9527,192.0137,191.9179,192.005,10304.0
2017-05-09 10:00:00,220.32,220.46,220.31,220.35,21427.0,192.0137,192.1357,192.005,192.0399,21427.0
2017-05-09 10:05:00,220.35,220.48,220.35,220.39,21777.0,192.0399,192.1532,192.0399,192.0747,21777.0
2017-05-09 10:10:00,220.41,220.47,220.33,220.41,26727.0,192.0922,192.1445,192.0224,192.0922,26727.0
2017-05-09 10:15:00,220.43,220.49,220.41,220.46,24365.0,192.1096,192.1619,192.0922,192.1357,24365.0
2017-05-09 10:20:00,220.44,220.48,220.31,220.37,10606.0,192.1183,192.1532,192.005,192.0573,10606.0
2017-05-09 10:25:00,220.37,220.44,220.35,220.44,6481.0,192.0573,192.1183,192.0399,192.1183,6481.0
2017-05-09 10:30:00,220.42,220.42,220.33,220.34,9316.0,192.1009,192.1009,192.0224,192.0312,9316.0
2017-05-09 10:35:00,220.33,220.4,220.32,220.38,10356.0,192.0224,192.0834,192.0137,192.066,10356.0
2017-05-09 10:40:00,220.37,220.38,220.23,220.26,6584.0,192.0573,192.066,191.9353,191.9614,6584.0
2017-05-09 10:45:00,220.26,220.3,220.24,220.26,19132.0,191.9614,191.9963,191.944,191.9614,19132.0
2017-05-09 10:50:00,220.26,220.28,220.24,220.28,8907.0,191.9614,191.9789,191.944,191.9789,8907.0
2017-05-09 10:55:00,220.26,220.28,220.22,220.27,9606.0,191.9614,191.9789,191.9266,191.9701,9606.0
2017-05-09 11:00:00,220.27,220.31,220.21,220.3,10174.0,191.9701,192.005,191.9179,191.9963,10174.0
2017-05-09 11:05:00,220.3,220.33,220.26,220.3,11397.0,191.9963,192.0224,191.9614,191.9963,11397.0
2017-05-09 11:10:00,220.32,220.32,220.2,220.24,6070.0,192.0137,192.0137,191.9091,191.944,6070.0
2017-05-09 11:15:00,220.26,220.26,220.08,220.09,50461.0,191.9614,191.9614,191.8046,191.8133,50461.0
2017-05-09 11:20:00,220.08,220.12,220.04,220.05,12190.0,191.8046,191.8394,191.7697,191.7784,12190.0
2017-05-09 11:25:00,220.06,220.19,220.06,220.17,5633.0,191.7871,191.9004,191.7871,191.883,5633.0
2017-05-09 11:30:00,220.19,220.21,220.15,220.16,7028.0,191.9004,191.9179,191.8656,191.8743,7028.0
2017-05-09 11:35:00,220.14,220.17,220.09,220.14,8969.0,191.8568,191.883,191.8133,191.8568,8969.0
2017-05-09 11:40:00,220.16,220.18,220.14,220.16,3699.0,191.8743,191.8917,191.8568,191.8743,3699.0
2017-05-09 11:45:00,220.16,220.19,220.12,220.19,14212.0,191.8743,191.9004,191.8394,191.9004,14212.0
2017-05-09 11:50:00,220.17,220.26,220.17,220.26,7379.0,191.883,191.9614,191.883,191.9614,7379.0
2017-05-09 11:55:00,220.27,220.28,220.23,220.25,4678.0,191.9701,191.9789,191.9353,191.9527,4678.0
2017-05-09 12:00:00,220.25,220.29,220.25,220.29,6749.0,191.9527,191.9876,191.9527,191.9876,6749.0
2017-05-09 12:05:00,220.3,220.32,220.25,220.27,3243.0,191.9963,192.0137,191.9527,191.9701,3243.0
2017-05-09 12:10:00,220.31,220.32,220.25,220.26,8817.0,192.005,192.0137,191.9527,191.9614,8817.0
2017-05-09 12:15:00,220.26,220.26,220.2,220.23,3229.0,191.9614,191.9614,191.9091,191.9353,3229.0
2017-05-09 12:20:00,220.22,220.23,220.12,220.14,32609.0,191.9266,191.9353,191.8394,191.8568,32609.0
2017-05-09 12:25:00,220.14,220.16,220.1,220.14,13876.0,191.8568,191.8743,191.822,191.8568,13876.0
2017-05-09 12:30:00,220.09,220.12,220.04,220.1,5946.0,191.8133,191.8394,191.7697,191.822,5946.0
2017-05-09 12:35:00,220.1,220.12,220.05,220.12,5102.0,191.822,191.8394,191.7784,191.8394,5102.0
2017-05-09 12:40:00,220.12,220.12,220.07,220.08,6318.0,191.8394,191.8394,191.7958,191.8046,6318.0
2017-05-09 12:45:00,220.08,220.12,220.06,220.09,5801.0,191.8046,191.8394,191.7871,191.8133,5801.0
2017-05-09 12:50:00,220.1,220.11,220.05,220.05,9414.0,191.822,191.8307,191.7784,191.7784,9414.0
2017-05-09 12:55:00,220.05,220.05,219.97,220.02,6843.0,191.7784,191.7784,191.7087,191.7523,6843.0
2017-05-09 13:00:00,219.99,220.08,219.98,220.05,3677.0,191.7261,191.8046,191.7174,191.7784,3677.0
2017-05-09 13:05:00,220.09,220.09,220.07,220.09,4010.0,191.8133,191.8133,191.7958,191.8133,4010.0
2017-05-09 13:10:00,220.07,220.1,220.04,220.05,7397.0,191.7958,191.822,191.7697,191.7784,7397.0
2017-05-09 13:15:00,220.07,220.07,220.01,220.02,3810.0,191.7958,191.7958,191.7436,191.7523,3810.0
2017-05-09 13:20:00,220.05,220.05,219.99,220.0,6574.0,191.7784,191.7784,191.7261,191.7348,6574.0
2017-05-09 13:25:00,219.98,219.99,219.77,219.8,12723.0,191.7174,191.7261,191.5344,191.5605,12723.0
2017-05-09 13:30:00,219.78,219.86,219.77,219.82,12634.0,191.5431,191.6128,191.5344,191.578,12634.0
2017-05-09 13:35:00,219.82,219.88,219.82,219.84,7073.0,191.578,191.6303,191.578,191.5954,7073.0
2017-05-09 13:40:00,219.86,219.96,219.86,219.96,10271.0,191.6128,191.7,191.6128,191.7,10271.0
2017-05-09 13:45:00,219.96,219.98,219.93,219.95,4347.0,191.7,191.7174,191.6738,191.6913,4347.0
2017-05-09 13:50:00,219.95,220.02,219.94,220.02,17089.0,191.6913,191.7523,191.6825,191.7523,17089.0
2017-05-09 13:55:00,220.02,220.02,219.97,220.02,9806.0,191.7523,191.7523,191.7087,191.7523,9806.0
2017-05-09 14:00:00,220.03,220.07,219.96,219.98,5750.0,191.761,191.7958,191.7,191.7174,5750.0
2017-05-09 14:05:00,219.98,219.98,219.9,219.93,21747.0,191.7174,191.7174,191.6477,191.6738,21747.0
2017-05-09 14:10:00,219.92,219.96,219.9,219.93,6106.0,191.6651,191.7,191.6477,191.6738,6106.0
2017-05-09 14:15:00,219.95,219.96,219.9,219.96,3391.0,191.6913,191.7,191.6477,191.7,3391.0
2017-05-09 14:20:00,219.96,219.96,219.89,219.89,3407.0,191.7,191.7,191.639,191.639,3407.0
2017-05-09 14:25:00,219.91,219.92,219.87,219.88,5021.0,191.6564,191.6651,191.6215,191.6303,5021.0
2017-05-09 14:30:00,219.86,219.93,219.86,219.9,5050.0,191.6128,191.6738,191.6128,191.6477,5050.0
2017-05-09 14:35:00,219.9,219.93,219.86,219.93,36188.0,191.6477,191.6738,191.6128,191.6738,36188.0
2017-05-09 14:40:00,219.91,219.93,219.89,219.93,23156.0,191.6564,191.6738,191.639,191.6738,23156.0
2017-05-09 14:45:00,219.94,220.01,219.93,220.0,22055.0,191.6825,191.7436,191.6738,191.7348,22055.0
2017-05-09 14:50:00,219.98,219.99,219.95,219.99,8621.0,191.7174,191.7261,191.6913,191.7261,8621.0
2017-05-09 14:55:00,219.99,220.01,219.96,219.97,21751.0,191.7261,191.7436,191.7,191.7087,21751.0
2017-05-09 15:00:00,219.96,220.01,219.94,219.99,23056.0,191.7,191.7436,191.6825,191.7261,23056.0
2017-05-09 15:05:00,220.0,220.07,220.0,220.04,19327.0,191.7348,191.7958,191.7348,191.7697,19327.0
2017-05-09 15:10:00,220.05,220.06,220.02,220.05,22054.0,191.7784,191.7871,191.7523,191.7784,22054.0
2017-05-09 15:15:00,220.06,220.06,219.97,219.99,41030.0,191.7871,191.7871,191.7087,191.7261,41030.0
2017-05-09 15:20:00,219.98,220.03,219.96,220.0,19957.0,191.7174,191.761,191.7,191.7348,19957.0
2017-05-09 15:25:00,220.01,220.03,219.98,219.98,20400.0,191.7436,191.761,191.7174,191.7174,20400.0
2017-05-09 15:30:00,219.99,219.99,219.79,219.81,35635.0,191.7261,191.7261,191.5518,191.5692,35635.0
2017-05-09 15:35:00,219.81,219.81,219.55,219.65,79857.0,191.5692,191.5692,191.3427,191.4298,79857.0
2017-05-09 15:40:00,219.64,219.66,219.44,219.53,68010.0,191.4211,191.4385,191.2468,191.3252,68010.0
2017-05-09 15:45:00,219.53,219.7,219.53,219.66,107105.0,191.3252,191.4734,191.3252,191.4385,107105.0
2017-05-09 15:50:00,219.67,219.76,219.67,219.75,38757.0,191.4472,191.5257,191.4472,191.517,38757.0
2017-05-09 15:55:00,219.79,219.89,219.77,219.84,76657.0,191.5518,191.639,191.5344,191.5954,76657.0
2017-05-10 09:30:00,219.76,219.85,219.66,219.74,53334.0,191.5257,191.6041,191.4385,191.5082,53334.0
2017-05-10 09:35:00,219.73,219.75,219.65,219.72,8354.0,191.4995,191.517,191.4298,191.4908,8354.0
2017-05-10 09:40:00,219.73,219.81,219.67,219.77,16405.0,191.4995,191.5692,191.4472,191.5344,16405.0
2017-05-10 09:45:00,219.77,219.78,219.66,219.67,4145.0,191.5344,191.5431,191.4385,191.4472,4145.0
2017-05-10 09:50:00,219.69,219.77,219.59,219.77,13578.0,191.4647,191.5344,191.3775,191.5344,13578.0
2017-05-10 09:55:00,219.75,219.81,219.75,219.78,7553.0,191.517,191.5692,191.517,191.5431,7553.0
2017-05-10 10:00:00,219.78,219.85,219.71,219.8,12191.0,191.5431,191.6041,191.4821,191.5605,12191.0
2017-05-10 10:05:00,219.78,219.88,219.78,219.83,3686.0,191.5431,191.6303,191.5431,191.5867,3686.0
2017-05-10 10:10:00,219.82,219.88,219.82,219.83,5770.0,191.578,191.6303,191.578,191.5867,5770.0
2017-05-10 10:15:00,219.84,219.84,219.78,219.82,4294.0,191.5954,191.5954,191.5431,191.578,4294.0
2017-05-10 10:20:00,219.74,219.79,219.73,219.75,2147.0,191.5082,191.5518,191.4995,191.517,2147.0
2017-05-10 10:25:00,219.71,219.72,219.55,219.55,8301.0,191.4821,191.4908,191.3427,191.3427,8301.0
2017-05-10 10:30:00,219.6,219.68,219.55,219.64,38307.0,191.3862,191.4559,191.3427,191.4211,38307.0
2017-05-10 10:35:00,219.67,219.75,219.67,219.74,8658.0,191.4472,191.517,191.4472,191.5082,8658.0
2017-05-10 10:40:00,219.69,219.78,219.69,219.78,5275.0,191.4647,191.5431,191.4647,191.5431,5275.0
2017-05-10 10:45:00,219.8,219.83,219.76,219.76,7343.0,191.5605,191.5867,191.5257,191.5257,7343.0
2017-05-10 10:50:00,219.76,219.86,219.76,219.83,2692.0,191.5257,191.6128,191.5257,191.5867,2692.0
2017-05-10 10:55:00,219.8,219.82,219.74,219.76,9730.0,191.5605,191.578,191.5082,191.5257,9730.0
2017-05-10 11:00:00,219.77,219.86,219.74,219.86,36490.0,191.5344,191.6128,191.5082,191.6128,36490.0
2017-05-10 11:05:00,219.85,219.91,219.82,219.91,67432.0,191.6041,191.6564,191.578,191.6564,67432.0
2017-05-10 11:10:00,219.9,219.95,219.86,219.93,12427.0,191.6477,191.6913,191.6128,191.6738,12427.0
2017-05-10 11:15:00,219.93,220.0,219.92,219.92,6880.0,191.6738,191.7348,191.6651,191.6651,6880.0
2017-05-10 11:20:00,219.95,220.01,219.91,220.01,8990.0,191.6913,191.7436,191.6564,191.7436,8990.0
2017-05-10 11:25:00,220.01,220.12,219.97,220.07,24159.0,191.7436,191.8394,191.7087,191.7958,24159.0
2017-05-10 11:30:00,220.07,220.09,220.0,220.01,12378.0,191.7958,191.8133,191.7348,191.7436,12378.0
2017-05-10 11:35:00,220.03,220.05,219.99,220.04,4678.0,191.761,191.7784,191.7261,191.7697,4678.0
2017-05-10 11:40:00,220.05,220.06,219.99,220.03,8771.0,191.7784,191.7871,191.7261,191.761,8771.0
2017-05-10 11:45:00,220.09,220.1,219.99,220.02,41305.0,191.8133,191.822,191.7261,191.7523,41305.0
2017-05-10 11:50:00,220.02,220.04,219.97,220.03,19531.0,191.7523,191.7697,191.7087,191.761,19531.0
2017-05-10 11:55:00,220.02,220.06,219.99,220.01,11736.0,191.7523,191.7871,191.7261,191.7436,11736.0
2017-05-10 12:00:00,220.02,220.06,220.0,220.05,4971.0,191.7523,191.7871,191.7348,191.7784,4971.0
2017-05-10 12:05:00,220.05,220.07,219.99,219.99,4690.0,191.7784,191.7958,191.7261,191.7261,4690.0
2017-05-10 12:10:00,220.03,220.03,219.98,220.02,4122.0,191.761,191.761,191.7174,191.7523,4122.0
2017-05-10 12:15:00,220.02,220.02,219.97,220.0,12013.0,191.7523,191.7523,191.7087,191.7348,12013.0
2017-05-10 12:20:00,220.05,220.05,219.99,220.0,3842.0,191.7784,191.7784,191.7261,191.7348,3842.0
2017-05-10 12:25:00,220.02,220.03,219.99,220.01,3803.0,191.7523,191.761,191.7261,191.7436,3803.0
2017-05-10 12:30:00,220.02,220.08,220.01,220.07,3105.0,191.7523,191.8046,191.7436,191.7958,3105.0
2017-05-10 12:35:00,220.05,220.07,219.99,220.03,47938.0,191.7784,191.7958,191.7261,191.761,47938.0
2017-05-10 12:40:00,220.03,220.05,219.98,220.03,6097.0,191.761,191.7784,191.7174,191.761,6097.0
2017-05-10 12:45:00,220.04,220.09,220.03,220.08,3259.0,191.7697,191.8133,191.761,191.8046,3259.0
2017-05-10 12:50:00,220.06,220.08,220.04,220.05,2996.0,191.7871,191.8046,191.7697,191.7784,2996.0
2017-05-10 12:55:00,220.07,220.11,220.07,220.1,3111.0,191.7958,191.8307,191.7958,191.822,3111.0
2017-05-10 13:00:00,220.11,220.19,220.1,220.17,1867.0,191.8307,191.9004,191.822,191.883,1867.0
2017-05-10 13:05:00,220.19,220.19,220.11,220.12,9957.0,191.9004,191.9004,191.8307,191.8394,9957.0
2017-05-10 13:10:00,220.08,220.12,220.06,220.06,6561.0,191.8046,191.8394,191.7871,191.7871,6561.0
2017-05-10 13:15:00,220.05,220.08,220.01,220.06,10026.0,191.7784,191.8046,191.7436,191.7871,10026.0
2017-05-10 13:20:00,220.06,220.09,220.03,220.05,2372.0,191.7871,191.8133,191.761,191.7784,2372.0
2017-05-10 13:25:00,220.09,220.12,220.08,220.1,3101.0,191.8133,191.8394,191.8046,191.822,3101.0
2017-05-10 13:30:00,220.11,220.12,220.06,220.11,7517.0,191.8307,191.8394,191.7871,191.8307,7517.0
2017-05-10 13:35:00,220.08,220.1,220.04,220.07,12058.0,191.8046,191.822,191.7697,191.7958,12058.0
2017-05-10 13:40:00,220.06,220.09,220.03,220.03,1846.0,191.7871,191.8133,191.761,191.761,1846.0
2017-05-10 13:45:00,220.04,220.1,220.03,220.09,1626.0,191.7697,191.822,191.761,191.8133,1626.0
2017-05-10 13:50:00,220.09,220.12,220.08,220.12,7532.0,191.8133,191.8394,191.8046,191.8394,7532.0
2017-05-10 13:55:00,220.11,220.15,220.1,220.11,4526.0,191.8307,191.8656,191.822,191.8307,4526.0
2017-05-10 14:00:00,220.06,220.11,220.0,220.01,12607.0,191.7871,191.8307,191.7348,191.7436,12607.0
2017-05-10 14:05:00,220.0,220.05,220.0,220.05,3563.0,191.7348,191.7784,191.7348,191.7784,3563.0
2017-05-10 14:10:00,220.06,220.09,220.06,220.06,5734.0,191.7871,191.8133,191.7871,191.7871,5734.0
2017-05-10 14:15:00,220.08,220.12,220.07,220.11,4230.0,191.8046,191.8394,191.7958,191.8307,4230.0
2017-05-10 14:20:00,220.08,220.13,219.96,219.97,5747.0,191.8046,191.8481,191.7,191.7087,5747.0
2017-05-10 14:25:00,219.98,220.0,219.93,219.96,4076.0,191.7174,191.7348,191.6738,191.7,4076.0
2017-05-10 14:30:00,220.0,220.07,219.98,220.07,7215.0,191.7348,191.7958,191.7174,191.7958,7215.0
2017-05-10 14:35:00,220.06,220.07,220.03,220.04,5955.0,191.7871,191.7958,191.761,191.7697,5955.0
2017-05-10 14:40:00,220.06,220.08,220.06,220.07,2406.0,191.7871,191.8046,191.7871,191.7958,2406.0
2017-05-10 14:45:00,220.09,220.14,220.08,220.13,6847.0,191.8133,191.8568,191.8046,191.8481,6847.0
2017-05-10 14:50:00,220.13,220.14,220.11,220.14,3579.0,191.8481,191.8568,191.8307,191.8568,3579.0
2017-05-10 14:55:00,220.13,220.13,220.08,220.09,5221.0,191.8481,191.8481,191.8046,191.8133,5221.0
2017-05-10 15:00:00,220.12,220.18,220.11,220.18,9944.0,191.8394,191.8917,191.8307,191.8917,9944.0
2017-05-10 15:05:00,220.2,220.2,220.15,220.19,11518.0,191.9091,191.9091,191.8656,191.9004,11518.0
2017-05-10 15:10:00,220.19,220.2,220.13,220.18,7976.0,191.9004,191.9091,191.8481,191.8917,7976.0
2017-05-10 15:15:00,220.18,220.2,220.15,220.16,4171.0,191.8917,191.9091,191.8656,191.8743,4171.0
2017-05-10 15:20:00,220.13,220.14,220.08,220.13,14832.0,191.8481,191.8568,191.8046,191.8481,14832.0
2017-05-10 15:25:00,220.13,220.13,220.05,220.05,15867.0,191.8481,191.8481,191.7784,191.7784,15867.0
2017-05-10 15:30:00,220.06,220.09,220.01,220.03,26385.0,191.7871,191.8133,191.7436,191.761,26385.0
2017-05-10 15:35:00,220.04,220.08,219.95,220.05,20122.0,191.7697,191.8046,191.6913,191.7784,20122.0
2017-05-10 15:40:00,220.05,220.14,220.03,220.1,16517.0,191.7784,191.8568,191.761,191.822,16517.0
2017-05-10 15:45:00,220.1,220.14,220.09,220.13,11466.0,191.822,191.8568,191.8133,191.8481,11466.0
2017-05-10 15:50:00,220.13,220.16,220.12,220.16,4662.0,191.8481,191.8743,191.8394,191.8743,4662.0
2017-05-10 15:55:00,220.14,220.22,220.14,220.19,41276.0,191.8568,191.9266,191.8568,191.9004,41276.0
2017-05-11 09:30:00,219.74,219.8,219.69,219.76,56087.0,191.5082,191.5605,191.4647,191.5257,56087.0
2017-05-11 09:35:00,219.8,219.83,219.62,219.62,59723.0,191.5605,191.5867,191.4037,191.4037,59723.0
2017-05-11 09:40:00,219.63,219.63,219.42,219.48,66735.0,191.4124,191.4124,191.2294,191.2816,66735.0
2017-05-11 09:45:00,219.47,219.47,219.28,219.32,55007.0,191.2729,191.2729,191.1073,191.1422,55007.0
2017-05-11 09:50:00,219.29,219.29,219.02,219.04,64096.0,191.1161,191.1161,190.8807,190.8982,64096.0
2017-05-11 09:55:00,219.04,219.05,218.78,218.99,32911.0,190.8982,190.9069,190.6716,190.8546,32911.0
2017-05-11 10:00:00,218.98,219.0,218.78,218.95,19821.0,190.8459,190.8633,190.6716,190.8197,19821.0
2017-05-11 10:05:00,218.97,219.07,218.93,219.05,9421.0,190.8372,190.9243,190.8023,190.9069,9421.0
2017-05-11 10:10:00,219.08,219.1,218.97,219.01,10045.0,190.933,190.9505,190.8372,190.872,10045.0
2017-05-11 10:15:00,219.08,219.12,218.87,218.9,9929.0,190.933,190.9679,190.75,190.7762,9929.0
2017-05-11 10:20:00,218.89,218.93,218.62,218.7,49367.0,190.7674,190.8023,190.5321,190.6019,49367.0
2017-05-11 10:25:00,218.7,218.81,218.63,218.8,14686.0,190.6019,190.6977,190.5409,190.689,14686.0
2017-05-11 10:30:00,218.81,218.87,218.62,218.8,14494.0,190.6977,190.75,190.5321,190.689,14494.0
2017-05-11 10:35:00,218.84,218.91,218.76,218.82,9103.0,190.7239,190.7849,190.6541,190.7064,9103.0
2017-05-11 10:40:00,218.82,218.97,218.82,218.97,14627.0,190.7064,190.8372,190.7064,190.8372,14627.0
2017-05-11 10:45:00,218.97,218.98,218.91,218.93,5590.0,190.8372,190.8459,190.7849,190.8023,5590.0
2017-05-11 10:50:00,218.91,218.91,218.77,218.84,15898.0,190.7849,190.7849,190.6629,190.7239,15898.0
2017-05-11 10:55:00,218.86,218.99,218.82,218.99,14663.0,190.7413,190.8546,190.7064,190.8546,14663.0
2017-05-11 11:00:00,219.02,219.15,219.0,219.13,10438.0,190.8807,190.994,190.8633,190.9766,10438.0
2017-05-11 11:05:00,219.12,219.13,219.05,219.11,6700.0,190.9679,190.9766,190.9069,190.9592,6700.0
2017-05-11 11:10:00,219.13,219.21,219.13,219.19,13148.0,190.9766,191.0463,190.9766,191.0289,13148.0
2017-05-11 11:15:00,219.17,219.24,219.14,219.16,49468.0,191.0115,191.0725,190.9853,191.0028,49468.0
2017-05-11 11:20:00,219.14,219.16,219.1,219.14,9942.0,190.9853,191.0028,190.9505,190.9853,9942.0
2017-05-11 11:25:00,219.18,219.18,219.11,219.16,7317.0,191.0202,191.0202,190.9592,191.0028,7317.0
2017-05-11 11:30:00,219.13,219.24,219.11,219.18,17032.0,190.9766,191.0725,190.9592,191.0202,17032.0
2017-05-11 11:35:00,219.18,219.24,219.12,219.12,8048.0,191.0202,191.0725,190.9679,190.9679,8048.0
2017-05-11 11:40:00,219.11,219.16,219.1,219.1,8066.0,190.9592,191.0028,190.9505,190.9505,8066.0
2017-05-11 11:45:00,219.1,219.12,219.06,219.11,14347.0,190.9505,190.9679,190.9156,190.9592,14347.0
2017-05-11 11:50:00,219.11,219.12,219.07,219.1,6639.0,190.9592,190.9679,190.9243,190.9505,6639.0
2017-05-11 11:55:00,219.11,219.13,219.07,219.09,4606.0,190.9592,190.9766,190.9243,190.9418,4606.0
2017-05-11 12:00:00,219.11,219.16,219.09,219.11,5189.0,190.9592,191.0028,190.9418,190.9592,5189.0
2017-05-11 12:05:00,219.13,219.2,219.12,219.2,9431.0,190.9766,191.0376,190.9679,191.0376,9431.0
2017-05-11 12:10:00,219.18,219.27,219.18,219.27,11495.0,191.0202,191.0986,191.0202,191.0986,11495.0
2017-05-11 12:15:00,219.25,219.44,219.25,219.43,12211.0,191.0812,191.2468,191.0812,191.2381,12211.0
2017-05-11 12:20:00,219.47,219.47,219.39,219.41,2991.0,191.2729,191.2729,191.2032,191.2206,2991.0
2017-05-11 12:25:00,219.41,219.42,219.37,219.41,5525.0,191.2206,191.2294,191.1858,191.2206,5525.0
2017-05-11 12:30:00,219.4,219.46,219.38,219.44,5629.0,191.2119,191.2642,191.1945,191.2468,5629.0
2017-05-11 12:35:00,219.49,219.51,219.44,219.45,3702.0,191.2904,191.3078,191.2468,191.2555,3702.0
2017-05-11 12:40:00,219.45,219.5,219.43,219.49,354677.0,191.2555,191.2991,191.2381,191.2904,354677.0
2017-05-11 12:45:00,219.48,219.52,219.45,219.45,3188.0,191.2816,191.3165,191.2555,191.2555,3188.0
2017-05-11 12:50:00,219.41,219.41,219.34,219.37,4988.0,191.2206,191.2206,191.1596,191.1858,4988.0
2017-05-11 12:55:00,219.37,219.41,219.37,219.38,2170.0,191.1858,191.2206,191.1858,191.1945,2170.0
2017-05-11 13:00:00,219.38,219.43,219.33,219.42,6645.0,191.1945,191.2381,191.1509,191.2294,6645.0
2017-05-11 13:05:00,219.38,219.51,219.38,219.46,13539.0,191.1945,191.3078,191.1945,191.2642,13539.0
2017-05-11 13:10:00,219.44,219.49,219.43,219.49,2569.0,191.2468,191.2904,191.2381,191.2904,2569.0
2017-05-11 13:15:00,219.5,219.61,219.49,219.57,6016.0,191.2991,191.3949,191.2904,191.3601,6016.0
2017-05-11 13:20:00,219.6,219.62,219.49,219.52,7693.0,191.3862,191.4037,191.2904,191.3165,7693.0
2017-05-11 13:25:00,219.51,219.53,219.42,219.43,5948.0,191.3078,191.3252,191.2294,191.2381,5948.0
2017-05-11 13:30:00,219.42,219.49,219.41,219.47,5466.0,191.2294,191.2904,191.2206,191.2729,5466.0
2017-05-11 13:35:00,219.48,219.5,219.45,219.5,3445.0,191.2816,191.2991,191.2555,191.2991,3445.0
2017-05-11 13:40:00,219.51,219.69,219.47,219.65,5216.0,191.3078,191.4647,191.2729,191.4298,5216.0
2017-05-11 13:45:00,219.65,219.66,219.62,219.65,1907.0,191.4298,191.4385,191.4037,191.4298,1907.0
2017-05-11 13:50:00,219.63,219.67,219.61,219.66,11561.0,191.4124,191.4472,191.3949,191.4385,11561.0
2017-05-11 13:55:00,219.64,219.69,219.64,219.67,3449.0,191.4211,191.4647,191.4211,191.4472,3449.0
2017-05-11 14:00:00,219.69,219.7,219.6,219.66,14873.0,191.4647,191.4734,191.3862,191.4385,14873.0
2017-05-11 14:05:00,219.64,219.67,219.49,219.58,12635.0,191.4211,191.4472,191.2904,191.3688,12635.0
2017-05-11 14:10:00,219.58,219.62,219.52,219.61,13748.0,191.3688,191.4037,191.3165,191.3949,13748.0
2017-05-11 14:15:00,219.61,219.84,219.6,219.83,40352.0,191.3949,191.5954,191.3862,191.5867,40352.0
2017-05-11 14:20:00,219.83,219.93,219.8,219.83,26055.0,191.5867,191.6738,191.5605,191.5867,26055.0
2017-05-11 14:25:00,219.84,219.84,219.79,219.8,12963.0,191.5954,191.5954,191.5518,191.5605,12963.0
2017-05-11 14:30:00,219.81,219.82,219.72,219.77,23680.0,191.5692,191.578,191.4908,191.5344,23680.0
2017-05-11 14:35:00,219.76,219.78,219.68,219.74,11811.0,191.5257,191.5431,191.4559,191.5082,11811.0
2017-05-11 14:40:00,219.72,219.78,219.72,219.74,14008.0,191.4908,191.5431,191.4908,191.5082,14008.0
2017-05-11 14:45:00,219.74,219.76,219.7,219.76,7997.0,191.5082,191.5257,191.4734,191.5257,7997.0
2017-05-11 14:50:00,219.77,219.77,219.66,219.71,7668.0,191.5344,191.5344,191.4385,191.4821,7668.0
2017-05-11 14:55:00,219.69,219.7,219.6,219.66,15363.0,191.4647,191.4734,191.3862,191.4385,15363.0
2017-05-11 15:00:00,219.68,219.73,219.65,219.65,4976.0,191.4559,191.4995,191.4298,191.4298,4976.0
2017-05-11 15:05:00,219.68,219.72,219.67,219.67,7664.0,191.4559,191.4908,191.4472,191.4472,7664.0
2017-05-11 15:10:00,219.68,219.76,219.67,219.76,11524.0,191.4559,191.5257,191.4472,191.5257,11524.0
2017-05-11 15:15:00,219.8,219.81,219.71,219.72,8827.0,191.5605,191.5692,191.4821,191.4908,8827.0
2017-05-11 15:20:00,219.73,219.74,219.63,219.66,11205.0,191.4995,191.5082,191.4124,191.4385,11205.0
2017-05-11 15:25:00,219.68,219.69,219.62,219.66,4846.0,191.4559,191.4647,191.4037,191.4385,4846.0
2017-05-11 15:30:00,219.65,219.69,219.62,219.68,13503.0,191.4298,191.4647,191.4037,191.4559,13503.0
2017-05-11 15:35:00,219.68,219.79,219.67,219.79,12443.0,191.4559,191.5518,191.4472,191.5518,12443.0
2017-05-11 15:40:00,219.79,219.82,219.73,219.78,12081.0,191.5518,191.578,191.4995,191.5431,12081.0
2017-05-11 15:45:00,219.8,219.85,219.78,219.82,11313.0,191.5605,191.6041,191.5431,191.578,11313.0
2017-05-11 15:50:00,219.83,219.86,219.75,219.77,11211.0,191.5867,191.6128,191.517,191.5344,11211.0
2017-05-11 15:55:00,219.78,219.83,219.71,219.79,32007.0,191.5431,191.5867,191.4821,191.5518,32007.0
2017-05-12 09:30:00,219.5,219.58,219.4,219.42,49763.0,191.2991,191.3688,191.2119,191.2294,49763.0
2017-05-12 09:35:00,219.4,219.42,219.33,219.37,12864.0,191.2119,191.2294,191.1509,191.1858,12864.0
2017-05-12 09:40:00,219.37,219.46,219.37,219.43,12984.0,191.1858,191.2642,191.1858,191.2381,12984.0
2017-05-12 09:45:00,219.4,219.6,219.4,219.54,9093.0,191.2119,191.3862,191.2119,191.3339,9093.0
2017-05-12 09:50:00,219.48,219.51,219.36,219.46,8165.0,191.2816,191.3078,191.1771,191.2642,8165.0
2017-05-12 09:55:00,219.44,219.46,219.36,219.4,11379.0,191.2468,191.2642,191.1771,191.2119,11379.0
2017-05-12 10:00:00,219.41,219.46,219.33,219.37,16382.0,191.2206,191.2642,191.1509,191.1858,16382.0
2017-05-12 10:05:00,219.37,219.51,219.36,219.4,23057.0,191.1858,191.3078,191.1771,191.2119,23057.0
2017-05-12 10:10:00,219.41,219.49,219.38,219.43,7908.0,191.2206,191.2904,191.1945,191.2381,7908.0
2017-05-12 10:15:00,219.41,219.45,219.36,219.36,4707.0,191.2206,191.2555,191.1771,191.1771,4707.0
2017-05-12 10:20:00,219.4,219.47,219.32,219.4,7156.0,191.2119,191.2729,191.1422,191.2119,7156.0
2017-05-12 10:25:00,219.39,219.4,219.16,219.21,8571.0,191.2032,191.2119,191.0028,191.0463,8571.0
2017-05-12 10:30:00,219.22,219.25,219.16,219.23,5047.0,191.055,191.0812,191.0028,191.0638,5047.0
2017-05-12 10:35:00,219.24,219.31,219.22,219.31,5515.0,191.0725,191.1335,191.055,191.1335,5515.0
2017-05-12 10:40:00,219.3,219.31,219.26,219.26,3254.0,191.1248,191.1335,191.0899,191.0899,3254.0
2017-05-12 10:45:00,219.25,219.28,219.14,219.28,7031.0,191.0812,191.1073,190.9853,191.1073,7031.0
2017-05-12 10:50:00,219.25,219.27,219.12,219.12,7655.0,191.0812,191.0986,190.9679,190.9679,7655.0
2017-05-12 10:55:00,219.16,219.21,219.13,219.21,4383.0,191.0028,191.0463,190.9766,191.0463,4383.0
2017-05-12 11:00:00,219.23,219.24,219.17,219.23,5042.0,191.0638,191.0725,191.0115,191.0638,5042.0
2017-05-12 11:05:00,219.27,219.39,219.27,219.39,68217.0,191.0986,191.2032,191.0986,191.2032,68217.0
2017-05-12 11:10:00,219.39,219.41,219.33,219.36,11643.0,191.2032,191.2206,191.1509,191.1771,11643.0
2017-05-12 11:15:00,219.34,219.34,219.22,219.3,27513.0,191.1596,191.1596,191.055,191.1248,27513.0
2017-05-12 11:20:00,219.33,219.41,219.32,219.35,10943.0,191.1509,191.2206,191.1422,191.1683,10943.0
2017-05-12 11:25:00,219.34,219.4,219.34,219.37,13344.0,191.1596,191.2119,191.1596,191.1858,13344.0
2017-05-12 11:30:00,219.41,219.57,219.41,219.52,23348.0,191.2206,191.3601,191.2206,191.3165,23348.0
2017-05-12 11:35:00,219.51,219.54,219.49,219.54,5528.0,191.3078,191.3339,191.2904,191.3339,5528.0
2017-05-12 11:40:00,219.54,219.54,219.48,219.51,10830.0,191.3339,191.3339,191.2816,191.3078,10830.0
2017-05-12 11:45:00,219.49,219.52,219.47,219.47,3722.0,191.2904,191.3165,191.2729,191.2729,3722.0
2017-05-12 11:50:00,219.46,219.51,219.45,219.48,1449.0,191.2642,191.3078,191.2555,191.2816,1449.0
2017-05-12 11:55:00,219.46,219.49,219.44,219.45,3898.0,191.2642,191.2904,191.2468,191.2555,3898.0
2017-05-12 12:00:00,219.45,219.45,219.36,219.4,5606.0,191.2555,191.2555,191.1771,191.2119,5606.0
2017-05-12 12:05:00,219.39,219.39,219.34,219.35,3363.0,191.2032,191.2032,191.1596,191.1683,3363.0
2017-05-12 12:10:00,219.35,219.42,219.32,219.39,10162.0,191.1683,191.2294,191.1422,191.2032,10162.0
2017-05-12 12:15:00,219.42,219.42,219.37,219.4,3641.0,191.2294,191.2294,191.1858,191.2119,3641.0
2017-05-12 12:20:00,219.42,219.42,219.37,219.38,4714.0,191.2294,191.2294,191.1858,191.1945,4714.0
2017-05-12 12:25:00,219.4,219.42,219.37,219.38,3525.0,191.2119,191.2294,191.1858,191.1945,3525.0
2017-05-12 12:30:00,219.34,219.39,219.34,219.37,3387.0,191.1596,191.2032,191.1596,191.1858,3387.0
2017-05-12 12:35:00,219.35,219.4,219.34,219.38,3525.0,191.1683,191.2119,191.1596,191.1945,3525.0
2017-05-12 12:40:00,219.39,219.43,219.39,219.4,1516.0,191.2032,191.2381,191.2032,191.2119,1516.0
2017-05-12 12:45:00,219.4,219.42,219.37,219.39,68269.0,191.2119,191.2294,191.1858,191.2032,68269.0
2017-05-12 12:50:00,219.37,219.38,219.34,219.36,2563.0,191.1858,191.1945,191.1596,191.1771,2563.0
2017-05-12 12:55:00,219.34,219.35,219.29,219.34,14596.0,191.1596,191.1683,191.1161,191.1596,14596.0
2017-05-12 13:00:00,219.35,219.38,219.31,219.32,6505.0,191.1683,191.1945,191.1335,191.1422,6505.0
2017-05-12 13:05:00,219.31,219.33,219.26,219.28,1093.0,191.1335,191.1509,191.0899,191.1073,1093.0
2017-05-12 13:10:00,219.27,219.31,219.26,219.28,5070.0,191.0986,191.1335,191.0899,191.1073,5070.0
2017-05-12 13:15:00,219.3,219.31,219.26,219.31,6563.0,191.1248,191.1335,191.0899,191.1335,6563.0
2017-05-12 13:20:00,219.31,219.32,219.28,219.32,4600.0,191.1335,191.1422,191.1073,191.1422,4600.0
2017-05-12 13:25:00,219.33,219.33,219.26,219.27,6390.0,191.1509,191.1509,191.0899,191.0986,6390.0
2017-05-12 13:30:00,219.28,219.3,219.26,219.27,15901.0,191.1073,191.1248,191.0899,191.0986,15901.0
2017-05-12 13:35:00,219.28,219.29,219.24,219.26,5385.0,191.1073,191.1161,191.0725,191.0899,5385.0
2017-05-12 13:40:00,219.26,219.3,219.26,219.29,2325.0,191.0899,191.1248,191.0899,191.1161,2325.0
2017-05-12 13:45:00,219.28,219.34,219.28,219.34,1992.0,191.1073,191.1596,191.1073,191.1596,1992.0
2017-05-12 13:50:00,219.35,219.4,219.33,219.39,6577.0,191.1683,191.2119,191.1509,191.2032,6577.0
2017-05-12 13:55:00,219.37,219.4,219.35,219.4,6599.0,191.1858,191.2119,191.1683,191.2119,6599.0
2017-05-12 14:00:00,219.39,219.4,219.37,219.39,3951.0,191.2032,191.2119,191.1858,191.2032,3951.0
2017-05-12 14:05:00,219.39,219.39,219.36,219.38,4211.0,191.2032,191.2032,191.1771,191.1945,4211.0
2017-05-12 14:10:00,219.37,219.38,219.34,219.37,5678.0,191.1858,191.1945,191.1596,191.1858,5678.0
2017-05-12 14:15:00,219.39,219.4,219.29,219.29,11433.0,191.2032,191.2119,191.1161,191.1161,11433.0
2017-05-12 14:20:00,219.32,219.33,219.26,219.27,5324.0,191.1422,191.1509,191.0899,191.0986,5324.0
2017-05-12 14:25:00,219.27,219.32,219.27,219.3,5012.0,191.0986,191.1422,191.0986,191.1248,5012.0
2017-05-12 14:30:00,219.31,219.37,219.3,219.37,14279.0,191.1335,191.1858,191.1248,191.1858,14279.0
2017-05-12 14:35:00,219.39,219.42,219.37,219.41,4034.0,191.2032,191.2294,191.1858,191.2206,4034.0
2017-05-12 14:40:00,219.42,219.47,219.4,219.46,5716.0,191.2294,191.2729,191.2119,191.2642,5716.0
2017-05-12 14:45:00,219.44,219.48,219.39,219.39,5876.0,191.2468,191.2816,191.2032,191.2032,5876.0
2017-05-12 14:50:00,219.43,219.46,219.42,219.46,2520.0,191.2381,191.2642,191.2294,191.2642,2520.0
2017-05-12 14:55:00,219.45,219.46,219.37,219.37,15291.0,191.2555,191.2642,191.1858,191.1858,15291.0
2017-05-12 15:00:00,219.39,219.43,219.37,219.41,91323.0,191.2032,191.2381,191.1858,191.2206,91323.0
2017-05-12 15:05:00,219.41,219.42,219.37,219.37,3364.0,191.2206,191.2294,191.1858,191.1858,3364.0
2017-05-12 15:10:00,219.37,219.37,219.32,219.33,20598.0,191.1858,191.1858,191.1422,191.1509,20598.0
2017-05-12 15:15:00,219.33,219.39,219.32,219.32,9683.0,191.1509,191.2032,191.1422,191.1422,9683.0
2017-05-12 15:20:00,219.33,219.37,219.32,219.35,9771.0,191.1509,191.1858,191.1422,191.1683,9771.0
2017-05-12 15:25:00,219.35,219.35,219.25,219.26,11585.0,191.1683,191.1683,191.0812,191.0899,11585.0
2017-05-12 15:30:00,219.26,219.28,219.17,219.24,24483.0,191.0899,191.1073,191.0115,191.0725,24483.0
2017-05-12 15:35:00,219.25,219.3,219.21,219.3,19282.0,191.0812,191.1248,191.0463,191.1248,19282.0
2017-05-12 15:40:00,219.31,219.42,219.31,219.4,14071.0,191.1335,191.2294,191.1335,191.2119,14071.0
2017-05-12 15:45:00,219.38,219.38,219.27,219.31,5672.0,191.1945,191.1945,191.0986,191.1335,5672.0
2017-05-12 15:50:00,219.35,219.38,219.31,219.32,17372.0,191.1683,191.1945,191.1335,191.1422,17372.0
2017-05-12 15:55:00,219.32,219.44,219.32,219.43,39701.0,191.1422,191.2468,191.1422,191.2381,39701.0
2017-05-15 09:30:00,219.85,220.01,219.83,220.01,96741.0,191.6041,191.7436,191.5867,191.7436,96741.0
2017-05-15 09:35:00,220.03,220.12,219.98,220.01,26787.0,191.761,191.8394,191.7174,191.7436,26787.0
2017-05-15 09:40:00,220.03,220.14,220.03,220.13,15430.0,191.761,191.8568,191.761,191.8481,15430.0
2017-05-15 09:45:00,220.11,220.25,220.11,220.22,25539.0,191.8307,191.9527,191.8307,191.9266,25539.0
2017-05-15 09:50:00,220.23,220.35,220.23,220.35,20393.0,191.9353,192.0399,191.9353,192.0399,20393.0
2017-05-15 09:55:00,220.35,220.36,220.32,220.32,7636.0,192.0399,192.0486,192.0137,192.0137,7636.0
2017-05-15 10:00:00,220.34,220.51,220.34,220.42,26880.0,192.0312,192.1793,192.0312,192.1009,26880.0
2017-05-15 10:05:00,220.4,220.51,220.38,220.51,13682.0,192.0834,192.1793,192.066,192.1793,13682.0
2017-05-15 10:10:00,220.51,220.51,220.41,220.47,14524.0,192.1793,192.1793,192.0922,192.1445,14524.0
2017-05-15 10:15:00,220.47,220.52,220.39,220.4,59850.0,192.1445,192.188,192.0747,192.0834,59850.0
2017-05-15 10:20:00,220.4,220.43,220.37,220.41,29596.0,192.0834,192.1096,192.0573,192.0922,29596.0
2017-05-15 10:25:00,220.4,220.47,220.38,220.47,19634.0,192.0834,192.1445,192.066,192.1445,19634.0
2017-05-15 10:30:00,220.49,220.5,220.44,220.47,4284.0,192.1619,192.1706,192.1183,192.1445,4284.0
2017-05-15 10:35:00,220.48,220.48,220.43,220.48,4451.0,192.1532,192.1532,192.1096,192.1532,4451.0
2017-05-15 10:40:00,220.48,220.51,220.43,220.49,5108.0,192.1532,192.1793,192.1096,192.1619,5108.0
2017-05-15 10:45:00,220.51,220.52,220.45,220.5,11507.0,192.1793,192.188,192.127,192.1706,11507.0
2017-05-15 10:50:00,220.5,220.7,220.47,220.59,15163.0,192.1706,192.3449,192.1445,192.249,15163.0
2017-05-15 10:55:00,220.56,220.64,220.56,220.61,4003.0,192.2229,192.2926,192.2229,192.2665,4003.0
2017-05-15 11:00:00,220.65,220.68,220.61,220.63,50149.0,192.3013,192.3275,192.2665,192.2839,50149.0
2017-05-15 11:05:00,220.63,220.72,220.61,220.69,12809.0,192.2839,192.3623,192.2665,192.3362,12809.0
2017-05-15 11:10:00,220.69,220.71,220.61,220.63,7899.0,192.3362,192.3536,192.2665,192.2839,7899.0
2017-05-15 11:15:00,220.63,220.64,220.59,220.61,7739.0,192.2839,192.2926,192.249,192.2665,7739.0
2017-05-15 11:20:00,220.62,220.63,220.55,220.56,6512.0,192.2752,192.2839,192.2142,192.2229,6512.0
2017-05-15 11:25:00,220.57,220.61,220.56,220.57,15953.0,192.2316,192.2665,192.2229,192.2316,15953.0
2017-05-15 11:30:00,220.55,220.61,220.55,220.61,12562.0,192.2142,192.2665,192.2142,192.2665,12562.0
2017-05-15 11:35:00,220.61,220.62,220.55,220.56,12772.0,192.2665,192.2752,192.2142,192.2229,12772.0
2017-05-15 11:40:00,220.52,220.56,220.48,220.5,4830.0,192.188,192.2229,192.1532,192.1706,4830.0
2017-05-15 11:45:00,220.48,220.49,220.45,220.47,4722.0,192.1532,192.1619,192.127,192.1445,4722.0
2017-05-15 11:50:00,220.46,220.48,220.44,220.48,4500.0,192.1357,192.1532,192.1183,192.1532,4500.0
2017-05-15 11:55:00,220.46,220.51,220.45,220.51,7287.0,192.1357,192.1793,192.127,192.1793,7287.0
2017-05-15 12:00:00,220.51,220.53,220.5,220.52,4876.0,192.1793,192.1967,192.1706,192.188,4876.0
2017-05-15 12:05:00,220.51,220.52,220.49,220.5,2684.0,192.1793,192.188,192.1619,192.1706,2684.0
2017-05-15 12:10:00,220.5,220.52,220.46,220.47,4575.0,192.1706,192.188,192.1357,192.1445,4575.0
2017-05-15 12:15:00,220.48,220.52,220.46,220.49,6565.0,192.1532,192.188,192.1357,192.1619,6565.0
2017-05-15 12:20:00,220.48,220.51,220.46,220.48,3732.0,192.1532,192.1793,192.1357,192.1532,3732.0
2017-05-15 12:25:00,220.49,220.5,220.4,220.43,5691.0,192.1619,192.1706,192.0834,192.1096,5691.0
2017-05-15 12:30:00,220.41,220.44,220.41,220.44,4907.0,192.0922,192.1183,192.0922,192.1183,4907.0
2017-05-15 12:35:00,220.42,220.46,220.41,220.45,6746.0,192.1009,192.1357,192.0922,192.127,6746.0
2017-05-15 12:40:00,220.46,220.5,220.46,220.5,5047.0,192.1357,192.1706,192.1357,192.1706,5047.0
2017-05-15 12:45:00,220.46,220.46,220.41,220.44,8119.0,192.1357,192.1357,192.0922,192.1183,8119.0
2017-05-15 12:50:00,220.49,220.5,220.42,220.43,2846.0,192.1619,192.1706,192.1009,192.1096,2846.0
2017-05-15 12:55:00,220.42,220.45,220.42,220.43,4525.0,192.1009,192.127,192.1009,192.1096,4525.0
2017-05-15 13:00:00,220.41,220.42,220.4,220.42,3261.0,192.0922,192.1009,192.0834,192.1009,3261.0
2017-05-15 13:05:00,220.4,220.46,220.4,220.46,33619.0,192.0834,192.1357,192.0834,192.1357,33619.0
2017-05-15 13:10:00,220.46,220.53,220.45,220.53,6174.0,192.1357,192.1967,192.127,192.1967,6174.0
2017-05-15 13:15:00,220.52,220.55,220.5,220.51,7176.0,192.188,192.2142,192.1706,192.1793,7176.0
2017-05-15 13:20:00,220.5,220.56,220.5,220.52,5746.0,192.1706,192.2229,192.1706,192.188,5746.0
2017-05-15 13:25:00,220.51,220.56,220.5,220.55,5879.0,192.1793,192.2229,192.1706,192.2142,5879.0
2017-05-15 13:30:00,220.56,220.62,220.56,220.61,15135.0,192.2229,192.2752,192.2229,192.2665,15135.0
2017-05-15 13:35:00,220.61,220.63,220.58,220.6,8006.0,192.2665,192.2839,192.2403,192.2577,8006.0
2017-05-15 13:40:00,220.6,220.61,220.56,220.57,10391.0,192.2577,192.2665,192.2229,192.2316,10391.0
2017-05-15 13:45:00,220.58,220.61,220.57,220.57,4434.0,192.2403,192.2665,192.2316,192.2316,4434.0
2017-05-15 13:50:00,220.58,220.61,220.55,220.61,14556.0,192.2403,192.2665,192.2142,192.2665,14556.0
2017-05-15 13:55:00,220.59,220.61,220.57,220.57,11024.0,192.249,192.2665,192.2316,192.2316,11024.0
2017-05-15 14:00:00,220.57,220.6,220.54,220.54,3307.0,192.2316,192.2577,192.2055,192.2055,3307.0
2017-05-15 14:05:00,220.53,220.53,220.5,220.51,5180.0,192.1967,192.1967,192.1706,192.1793,5180.0
2017-05-15 14:10:00,220.52,220.55,220.47,220.5,4738.0,192.188,192.2142,192.1445,192.1706,4738.0
2017-05-15 14:15:00,220.49,220.51,220.46,220.48,5823.0,192.1619,192.1793,192.1357,192.1532,5823.0
2017-05-15 14:20:00,220.46,220.49,220.42,220.43,9118.0,192.1357,192.1619,192.1009,192.1096,9118.0
2017-05-15 14:25:00,220.43,220.43,220.27,220.28,17436.0,192.1096,192.1096,191.9701,191.9789,17436.0
2017-05-15 14:30:00,220.28,220.33,220.26,220.3,4606.0,191.9789,192.0224,191.9614,191.9963,4606.0
2017-05-15 14:35:00,220.27,220.33,220.26,220.31,8331.0,191.9701,192.0224,191.9614,192.005,8331.0
2017-05-15 14:40:00,220.35,220.38,220.33,220.34,11926.0,192.0399,192.066,192.0224,192.0312,11926.0
2017-05-15 14:45:00,220.32,220.4,220.32,220.38,7849.0,192.0137,192.0834,192.0137,192.066,7849.0
2017-05-15 14:50:00,220.35,220.37,220.3,220.33,4485.0,192.0399,192.0573,191.9963,192.0224,4485.0
2017-05-15 14:55:00,220.35,220.36,220.27,220.31,12418.0,192.0399,192.0486,191.9701,192.005,12418.0
2017-05-15 15:00:00,220.33,220.35,220.3,220.33,13315.0,192.0224,192.0399,191.9963,192.0224,13315.0
2017-05-15 15:05:00,220.34,220.4,220.33,220.36,6950.0,192.0312,192.0834,192.0224,192.0486,6950.0
2017-05-15 15:10:00,220.36,220.36,220.3,220.36,8533.0,192.0486,192.0486,191.9963,192.0486,8533.0
2017-05-15 15:15:00,220.37,220.38,220.32,220.33,9407.0,192.0573,192.066,192.0137,192.0224,9407.0
2017-05-15 15:20:00,220.35,220.38,220.3,220.37,11287.0,192.0399,192.066,191.9963,192.0573,11287.0
2017-05-15 15:25:00,220.37,220.45,220.37,220.39,18518.0,192.0573,192.127,192.0573,192.0747,18518.0
2017-05-15 15:30:00,220.39,220.46,220.37,220.45,10707.0,192.0747,192.1357,192.0573,192.127,10707.0
2017-05-15 15:35:00,220.44,220.44,220.31,220.35,15246.0,192.1183,192.1183,192.005,192.0399,15246.0
2017-05-15 15:40:00,220.36,220.39,220.34,220.35,12596.0,192.0486,192.0747,192.0312,192.0399,12596.0
2017-05-15 15:45:00,220.35,220.58,220.35,220.57,25346.0,192.0399,192.2403,192.0399,192.2316,25346.0
2017-05-15 15:50:00,220.58,220.62,220.57,220.59,15510.0,192.2403,192.2752,192.2316,192.249,15510.0
2017-05-15 15:55:00,220.59,220.59,220.5,220.52,243420.0,192.249,192.249,192.1706,192.188,243420.0
2017-05-16 09:30:00,220.9,220.94,220.75,220.78,54883.0,192.5192,192.5541,192.3885,192.4146,54883.0
2017-05-16 09:35:00,220.83,220.83,220.65,220.65,9832.0,192.4582,192.4582,192.3013,192.3013,9832.0
2017-05-16 09:40:00,220.65,220.67,220.62,220.63,6553.0,192.3013,192.3188,192.2752,192.2839,6553.0
2017-05-16 09:45:00,220.63,220.74,220.6,220.71,7228.0,192.2839,192.3798,192.2577,192.3536,7228.0
2017-05-16 09:50:00,220.71,220.81,220.67,220.79,5700.0,192.3536,192.4408,192.3188,192.4233,5700.0
2017-05-16 09:55:00,220.8,220.82,220.73,220.74,3825.0,192.4321,192.4495,192.371,192.3798,3825.0
2017-05-16 10:00:00,220.76,220.76,220.65,220.7,13946.0,192.3972,192.3972,192.3013,192.3449,13946.0
2017-05-16 10:05:00,220.71,220.75,220.68,220.68,6719.0,192.3536,192.3885,192.3275,192.3275,6719.0
2017-05-16 10:10:00,220.69,220.72,220.61,220.64,4623.0,192.3362,192.3623,192.2665,192.2926,4623.0
2017-05-16 10:15:00,220.62,220.67,220.61,220.67,8032.0,192.2752,192.3188,192.2665,192.3188,8032.0
2017-05-16 10:20:00,220.68,220.69,220.4,220.4,27988.0,192.3275,192.3362,192.0834,192.0834,27988.0
2017-05-16 10:25:00,220.42,220.44,220.25,220.26,19966.0,192.1009,192.1183,191.9527,191.9614,19966.0
2017-05-16 10:30:00,220.3,220.33,220.24,220.32,7563.0,191.9963,192.0224,191.944,192.0137,7563.0
2017-05-16 10:35:00,220.3,220.35,220.2,220.29,5412.0,191.9963,192.0399,191.9091,191.9876,5412.0
2017-05-16 10:40:00,220.27,220.27,220.0,220.09,46477.0,191.9701,191.9701,191.7348,191.8133,46477.0
2017-05-16 10:45:00,220.04,220.16,220.04,220.15,14564.0,191.7697,191.8743,191.7697,191.8656,14564.0
2017-05-16 10:50:00,220.13,220.59,220.12,220.2,9056.0,191.8481,192.249,191.8394,191.9091,9056.0
2017-05-16 10:55:00,220.18,220.23,220.13,220.17,6989.0,191.8917,191.9353,191.8481,191.883,6989.0
2017-05-16 11:00:00,220.18,220.32,220.05,220.31,55590.0,191.8917,192.0137,191.7784,192.005,55590.0
2017-05-16 11:05:00,220.34,220.37,220.31,220.37,9135.0,192.0312,192.0573,192.005,192.0573,9135.0
2017-05-16 11:10:00,220.36,220.43,220.31,220.41,7708.0,192.0486,192.1096,192.005,192.0922,7708.0
2017-05-16 11:15:00,220.39,220.39,220.34,220.34,23187.0,192.0747,192.0747,192.0312,192.0312,23187.0
2017-05-16 11:20:00,220.35,220.45,220.35,220.45,16041.0,192.0399,192.127,192.0399,192.127,16041.0
2017-05-16 11:25:00,220.41,220.43,220.38,220.39,9747.0,192.0922,192.1096,192.066,192.0747,9747.0
2017-05-16 11:30:00,220.36,220.37,220.22,220.29,35705.0,192.0486,192.0573,191.9266,191.9876,35705.0
2017-05-16 11:35:00,220.32,220.41,220.3,220.41,29091.0,192.0137,192.0922,191.9963,192.0922,29091.0
2017-05-16 11:40:00,220.38,220.41,220.34,220.35,24348.0,192.066,192.0922,192.0312,192.0399,24348.0
2017-05-16 11:45:00,220.34,220.47,220.3,220.47,22847.0,192.0312,192.1445,191.9963,192.1445,22847.0
2017-05-16 11:50:00,220.46,220.57,220.45,220.57,11470.0,192.1357,192.2316,192.127,192.2316,11470.0
2017-05-16 11:55:00,220.56,220.57,220.49,220.49,13974.0,192.2229,192.2316,192.1619,192.1619,13974.0
2017-05-16 12:00:00,220.5,220.51,220.41,220.45,28469.0,192.1706,192.1793,192.0922,192.127,28469.0
2017-05-16 12:05:00,220.45,220.5,220.44,220.5,7841.0,192.127,192.1706,192.1183,192.1706,7841.0
2017-05-16 12:10:00,220.49,220.55,220.47,220.49,7913.0,192.1619,192.2142,192.1445,192.1619,7913.0
2017-05-16 12:15:00,220.49,220.58,220.49,220.57,8661.0,192.1619,192.2403,192.1619,192.2316,8661.0
2017-05-16 12:20:00,220.56,220.59,220.54,220.55,17372.0,192.2229,192.249,192.2055,192.2142,17372.0
2017-05-16 12:25:00,220.56,220.6,220.54,220.58,6664.0,192.2229,192.2577,192.2055,192.2403,6664.0
2017-05-16 12:30:00,220.55,220.56,220.45,220.48,12722.0,192.2142,192.2229,192.127,192.1532,12722.0
2017-05-16 12:35:00,220.49,220.54,220.48,220.52,10298.0,192.1619,192.2055,192.1532,192.188,10298.0
2017-05-16 12:40:00,220.54,220.54,220.46,220.46,6556.0,192.2055,192.2055,192.1357,192.1357,6556.0
2017-05-16 12:45:00,220.47,220.53,220.45,220.52,4718.0,192.1445,192.1967,192.127,192.188,4718.0
2017-05-16 12:50:00,220.53,220.55,220.52,220.53,20252.0,192.1967,192.2142,192.188,192.1967,20252.0
2017-05-16 12:55:00,220.55,220.55,220.46,220.46,15416.0,192.2142,192.2142,192.1357,192.1357,15416.0
2017-05-16 13:00:00,220.45,220.45,220.33,220.37,15918.0,192.127,192.127,192.0224,192.0573,15918.0
2017-05-16 13:05:00,220.38,220.41,220.35,220.41,901463.0,192.066,192.0922,192.0399,192.0922,901463.0
2017-05-16 13:10:00,220.39,220.48,220.39,220.47,14040.0,192.0747,192.1532,192.0747,192.1445,14040.0
2017-05-16 13:15:00,220.47,220.47,220.41,220.41,5890.0,192.1445,192.1445,192.0922,192.0922,5890.0
2017-05-16 13:20:00,220.41,220.47,220.4,220.44,5340.0,192.0922,192.1445,192.0834,192.1183,5340.0
2017-05-16 13:25:00,220.45,220.45,220.36,220.36,3664.0,192.127,192.127,192.0486,192.0486,3664.0
2017-05-16 13:30:00,220.38,220.41,220.38,220.4,3451.0,192.066,192.0922,192.066,192.0834,3451.0
2017-05-16 13:35:00,220.39,220.41,220.37,220.41,7425.0,192.0747,192.0922,192.0573,192.0922,7425.0
2017-05-16 13:40:00,220.4,220.43,220.39,220.43,7689.0,192.0834,192.1096,192.0747,192.1096,7689.0
2017-05-16 13:45:00,220.43,220.45,220.42,220.45,6323.0,192.1096,192.127,192.1009,192.127,6323.0
2017-05-16 13:50:00,220.44,220.48,220.41,220.48,7595.0,192.1183,192.1532,192.0922,192.1532,7595.0
2017-05-16 13:55:00,220.48,220.48,220.29,220.32,28941.0,192.1532,192.1532,191.9876,192.0137,28941.0
2017-05-16 14:00:00,220.31,220.34,220.29,220.32,19139.0,192.005,192.0312,191.9876,192.0137,19139.0
2017-05-16 14:05:00,220.31,220.36,220.31,220.32,10397.0,192.005,192.0486,192.005,192.0137,10397.0
2017-05-16 14:10:00,220.34,220.36,220.3,220.34,44036.0,192.0312,192.0486,191.9963,192.0312,44036.0
2017-05-16 14:15:00,220.3,220.37,220.29,220.36,5332.0,191.9963,192.0573,191.9876,192.0486,5332.0
2017-05-16 14:20:00,220.35,220.36,220.27,220.27,7718.0,192.0399,192.0486,191.9701,191.9701,7718.0
2017-05-16 14:25:00,220.27,220.27,220.16,220.22,41529.0,191.9701,191.9701,191.8743,191.9266,41529.0
2017-05-16 14:30:00,220.24,220.31,220.24,220.31,5316.0,191.944,192.005,191.944,192.005,5316.0
2017-05-16 14:35:00,220.3,220.31,220.26,220.29,4704.0,191.9963,192.005,191.9614,191.9876,4704.0
2017-05-16 14:40:00,220.27,220.31,220.24,220.25,6859.0,191.9701,192.005,191.944,191.9527,6859.0
2017-05-16 14:45:00,220.24,220.29,220.23,220.27,8189.0,191.944,191.9876,191.9353,191.9701,8189.0
2017-05-16 14:50:00,220.27,220.32,220.24,220.24,11054.0,191.9701,192.0137,191.944,191.944,11054.0
2017-05-16 14:55:00,220.25,220.25,220.21,220.23,11687.0,191.9527,191.9527,191.9179,191.9353,11687.0
2017-05-16 15:00:00,220.24,220.29,220.22,220.29,7839.0,191.944,191.9876,191.9266,191.9876,7839.0
2017-05-16 15:05:00,220.29,220.34,220.29,220.31,35990.0,191.9876,192.0312,191.9876,192.005,35990.0
2017-05-16 15:10:00,220.3,220.34,220.27,220.33,60354.0,191.9963,192.0312,191.9701,192.0224,60354.0
2017-05-16 15:15:00,220.33,220.34,220.3,220.34,10412.0,192.0224,192.0312,191.9963,192.0312,10412.0
2017-05-16 15:20:00,220.34,220.4,220.32,220.33,8626.0,192.0312,192.0834,192.0137,192.0224,8626.0
2017-05-16 15:25:00,220.35,220.42,220.33,220.38,28467.0,192.0399,192.1009,192.0224,192.066,28467.0
2017-05-16 15:30:00,220.41,220.43,220.38,220.4,36076.0,192.0922,192.1096,192.066,192.0834,36076.0
2017-05-16 15:35:00,220.41,220.46,220.39,220.44,19956.0,192.0922,192.1357,192.0747,192.1183,19956.0
2017-05-16 15:40:00,220.45,220.5,220.44,220.45,12336.0,192.127,192.1706,192.1183,192.127,12336.0
2017-05-16 15:45:00,220.45,220.45,220.38,220.38,23675.0,192.127,192.127,192.066,192.066,23675.0
2017-05-16 15:50:00,220.37,220.43,220.37,220.43,20316.0,192.0573,192.1096,192.0573,192.1096,20316.0
2017-05-16 15:55:00,220.43,220.46,220.37,220.42,83751.0,192.1096,192.1357,192.0573,192.1009,83751.0
2017-05-17 09:30:00,218.61,218.9,218.47,218.89,119728.0,190.5234,190.7762,190.4014,190.7674,119728.0
2017-05-17 09:35:00,218.89,219.07,218.88,219.02,76605.0,190.7674,190.9243,190.7587,190.8807,76605.0
2017-05-17 09:40:00,219.03,219.03,218.79,218.85,50641.0,190.8895,190.8895,190.6803,190.7326,50641.0
2017-05-17 09:45:00,218.81,218.85,218.75,218.83,37992.0,190.6977,190.7326,190.6454,190.7152,37992.0
2017-05-17 09:50:00,218.78,218.8,218.5,218.5,37375.0,190.6716,190.689,190.4276,190.4276,37375.0
2017-05-17 09:55:00,218.51,218.51,218.16,218.28,55614.0,190.4363,190.4363,190.1312,190.2358,55614.0
2017-05-17 10:00:00,218.23,218.26,218.06,218.2,192913.0,190.1922,190.2184,190.0441,190.1661,192913.0
2017-05-17 10:05:00,218.2,218.42,218.01,218.38,48682.0,190.1661,190.3578,190.0005,190.323,48682.0
2017-05-17 10:10:00,218.4,218.44,218.12,218.15,31450.0,190.3404,190.3753,190.0964,190.1225,31450.0
2017-05-17 10:15:00,218.19,218.38,218.19,218.31,24030.0,190.1574,190.323,190.1574,190.262,24030.0
2017-05-17 10:20:00,218.31,218.34,218.17,218.19,24692.0,190.262,190.2881,190.14,190.1574,24692.0
2017-05-17 10:25:00,218.2,218.22,218.05,218.17,46809.0,190.1661,190.1835,190.0354,190.14,46809.0
2017-05-17 10:30:00,218.13,218.3,218.13,218.22,24511.0,190.1051,190.2532,190.1051,190.1835,24511.0
2017-05-17 10:35:00,218.2,218.21,217.89,218.08,50265.0,190.1661,190.1748,189.8959,190.0615,50265.0
2017-05-17 10:40:00,218.08,218.29,218.05,218.27,24820.0,190.0615,190.2445,190.0354,190.2271,24820.0
2017-05-17 10:45:00,218.31,218.31,218.1,218.11,32483.0,190.262,190.262,190.0789,190.0877,32483.0
2017-05-17 10:50:00,218.1,218.14,217.69,217.73,53215.0,190.0789,190.1138,189.7216,189.7565,53215.0
2017-05-17 10:55:00,217.73,217.73,217.53,217.57,45791.0,189.7565,189.7565,189.5822,189.617,45791.0
2017-05-17 11:00:00,217.62,217.69,217.47,217.48,22088.0,189.6606,189.7216,189.5299,189.5386,22088.0
2017-05-17 11:05:00,217.49,217.72,217.49,217.66,19369.0,189.5473,189.7478,189.5473,189.6955,19369.0
2017-05-17 11:10:00,217.65,218.0,217.61,217.97,45802.0,189.6868,189.9918,189.6519,189.9656,45802.0
2017-05-17 11:15:00,217.95,218.13,217.94,218.05,29683.0,189.9482,190.1051,189.9395,190.0354,29683.0
2017-05-17 11:20:00,218.03,218.07,217.97,218.02,13378.0,190.0179,190.0528,189.9656,190.0092,13378.0
2017-05-17 11:25:00,218.03,218.1,218.0,218.02,12717.0,190.0179,190.0789,189.9918,190.0092,12717.0
2017-05-17 11:30:00,218.03,218.05,217.85,217.93,22110.0,190.0179,190.0354,189.8611,189.9308,22110.0
2017-05-17 11:35:00,217.93,218.1,217.88,218.08,24867.0,189.9308,190.0789,189.8872,190.0615,24867.0
2017-05-17 11:40:00,218.08,218.25,218.08,218.22,91871.0,190.0615,190.2097,190.0615,190.1835,91871.0
2017-05-17 11:45:00,218.23,218.26,218.09,218.15,39027.0,190.1922,190.2184,190.0702,190.1225,39027.0
2017-05-17 11:50:00,218.14,218.18,218.02,218.03,116177.0,190.1138,190.1487,190.0092,190.0179,116177.0
2017-05-17 11:55:00,218.03,218.25,218.01,218.25,57590.0,190.0179,190.2097,190.0005,190.2097,57590.0
2017-05-17 12:00:00,218.24,218.24,218.08,218.08,90876.0,190.201,190.201,190.0615,190.0615,90876.0
2017-05-17 12:05:00,218.08,218.14,218.04,218.09,53326.0,190.0615,190.1138,190.0267,190.0702,53326.0
2017-05-17 12:10:00,218.12,218.13,218.04,218.07,15610.0,190.0964,190.1051,190.0267,190.0528,15610.0
2017-05-17 12:15:00,218.05,218.05,217.96,217.98,22362.0,190.0354,190.0354,189.9569,189.9744,22362.0
2017-05-17 12:20:00,217.97,218.03,217.94,218.01,8072.0,189.9656,190.0179,189.9395,190.0005,8072.0
2017-05-17 12:25:00,218.0,218.03,217.89,217.91,15334.0,189.9918,190.0179,189.8959,189.9134,15334.0
2017-05-17 12:30:00,217.89,217.9,217.78,217.84,12809.0,189.8959,189.9046,189.8001,189.8523,12809.0
2017-05-17 12:35:00,217.85,218.06,217.85,218.05,15484.0,189.8611,190.0441,189.8611,190.0354,15484.0
2017-05-17 12:40:00,218.05,218.09,217.97,218.03,13597.0,190.0354,190.0702,189.9656,190.0179,13597.0
2017-05-17 12:45:00,218.06,218.13,218.02,218.08,8132.0,190.0441,190.1051,190.0092,190.0615,8132.0
2017-05-17 12:50:00,218.06,218.12,218.01,218.11,6232.0,190.0441,190.0964,190.0005,190.0877,6232.0
2017-05-17 12:55:00,218.1,218.17,218.09,218.17,12047.0,190.0789,190.14,190.0702,190.14,12047.0
2017-05-17 13:00:00,218.16,218.16,218.0,218.02,11222.0,190.1312,190.1312,189.9918,190.0092,11222.0
2017-05-17 13:05:00,218.0,218.04,217.9,218.02,9059.0,189.9918,190.0267,189.9046,190.0092,9059.0
2017-05-17 13:10:00,218.05,218.06,217.87,217.99,16043.0,190.0354,190.0441,189.8785,189.9831,16043.0
2017-05-17 13:15:00,217.99,218.03,217.89,217.9,21233.0,189.9831,190.0179,189.8959,189.9046,21233.0
2017-05-17 13:20:00,217.92,217.94,217.85,217.91,7020.0,189.9221,189.9395,189.8611,189.9134,7020.0
2017-05-17 13:25:00,217.86,217.93,217.76,217.87,17984.0,189.8698,189.9308,189.7826,189.8785,17984.0
2017-05-17 13:30:00,217.86,217.9,217.76,217.87,11743.0,189.8698,189.9046,189.7826,189.8785,11743.0
2017-05-17 13:35:00,217.87,217.89,217.69,217.77,9998.0,189.8785,189.8959,189.7216,189.7913,9998.0
2017-05-17 13:40:00,217.78,217.78,217.61,217.64,42319.0,189.8001,189.8001,189.6519,189.678,42319.0
2017-05-17 13:45:00,217.64,217.74,217.48,217.72,38026.0,189.678,189.7652,189.5386,189.7478,38026.0
2017-05-17 13:50:00,217.71,217.73,217.64,217.68,22584.0,189.7391,189.7565,189.678,189.7129,22584.0
2017-05-17 13:55:00,217.69,217.69,217.44,217.55,154814.0,189.7216,189.7216,189.5037,189.5996,154814.0
2017-05-17 14:00:00,217.52,217.75,217.52,217.73,15560.0,189.5735,189.7739,189.5735,189.7565,15560.0
2017-05-17 14:05:00,217.73,217.76,217.62,217.68,7946.0,189.7565,189.7826,189.6606,189.7129,7946.0
2017-05-17 14:10:00,217.66,217.67,217.44,217.5,23067.0,189.6955,189.7042,189.5037,189.556,23067.0
2017-05-17 14:15:00,217.48,217.52,217.22,217.35,57886.0,189.5386,189.5735,189.312,189.4253,57886.0
2017-05-17 14:20:00,217.37,217.42,217.12,217.21,23203.0,189.4427,189.4863,189.2249,189.3033,23203.0
2017-05-17 14:25:00,217.21,217.3,217.08,217.11,24513.0,189.3033,189.3817,189.19,189.2161,24513.0
2017-05-17 14:30:00,217.18,217.29,217.15,217.2,33024.0,189.2771,189.373,189.251,189.2946,33024.0
2017-05-17 14:35:00,217.18,217.19,216.96,216.98,38503.0,189.2771,189.2859,189.0854,189.1028,38503.0
2017-05-17 14:40:00,217.0,217.1,216.86,216.86,29806.0,189.1203,189.2074,188.9983,188.9983,29806.0
2017-05-17 14:45:00,216.86,216.9,216.7,216.8,46096.0,188.9983,189.0331,188.8588,188.946,46096.0
2017-05-17 14:50:00,216.79,217.06,216.76,217.05,27268.0,188.9373,189.1726,188.9111,189.1638,27268.0
2017-05-17 14:55:00,217.04,217.18,217.02,217.13,17730.0,189.1551,189.2771,189.1377,189.2336,17730.0
2017-05-17 15:00:00,217.11,217.17,217.0,217.17,40724.0,189.2161,189.2684,189.1203,189.2684,40724.0
2017-05-17 15:05:00,217.16,217.2,217.11,217.12,42522.0,189.2597,189.2946,189.2161,189.2249,42522.0
2017-05-17 15:10:00,217.11,217.21,216.92,217.17,39090.0,189.2161,189.3033,189.0505,189.2684,39090.0
2017-05-17 15:15:00,217.19,217.37,217.13,217.32,31829.0,189.2859,189.4427,189.2336,189.3992,31829.0
2017-05-17 15:20:00,217.32,217.47,217.25,217.25,60955.0,189.3992,189.5299,189.3382,189.3382,60955.0
2017-05-17 15:25:00,217.27,217.3,217.14,217.16,23359.0,189.3556,189.3817,189.2423,189.2597,23359.0
2017-05-17 15:30:00,217.14,217.33,217.11,217.24,16026.0,189.2423,189.4079,189.2161,189.3294,16026.0
2017-05-17 15:35:00,217.22,217.39,217.21,217.26,34595.0,189.312,189.4602,189.3033,189.3469,34595.0
2017-05-17 15:40:00,217.25,217.28,216.8,216.85,59776.0,189.3382,189.3643,188.946,188.9895,59776.0
2017-05-17 15:45:00,216.84,216.96,216.67,216.79,59528.0,188.9808,189.0854,188.8327,188.9373,59528.0
2017-05-17 15:50:00,216.75,216.82,216.6,216.61,44326.0,188.9024,188.9634,188.7717,188.7804,44326.0
2017-05-17 15:55:00,216.59,216.61,216.42,216.51,185881.0,188.7629,188.7804,188.6148,188.6932,185881.0
2017-05-18 09:30:00,216.39,216.62,216.13,216.62,163014.0,188.5886,188.7891,188.362,188.7891,163014.0
2017-05-18 09:35:00,216.63,216.78,216.52,216.71,68652.0,188.7978,188.9285,188.7019,188.8675,68652.0
2017-05-18 09:40:00,216.7,216.71,216.36,216.36,66468.0,188.8588,188.8675,188.5625,188.5625,66468.0
2017-05-18 09:45:00,216.37,216.78,216.32,216.45,32820.0,188.5712,188.9285,188.5276,188.6409,32820.0
2017-05-18 09:50:00,216.5,216.62,216.3,216.52,24474.0,188.6845,188.7891,188.5102,188.7019,24474.0
2017-05-18 09:55:00,216.53,216.53,216.25,216.38,47947.0,188.7107,188.7107,188.4666,188.5799,47947.0
2017-05-18 10:00:00,216.38,216.95,216.37,216.94,51141.0,188.5799,189.0767,188.5712,189.068,51141.0
2017-05-18 10:05:00,216.94,217.1,216.85,217.03,55157.0,189.068,189.2074,188.9895,189.1464,55157.0
2017-05-18 10:10:00,217.02,217.2,217.02,217.1,34144.0,189.1377,189.2946,189.1377,189.2074,34144.0
2017-05-18 10:15:00,217.09,217.16,216.99,217.15,31200.0,189.1987,189.2597,189.1116,189.251,31200.0
2017-05-18 10:20:00,217.15,217.19,217.01,217.03,24510.0,189.251,189.2859,189.129,189.1464,24510.0
2017-05-18 10:25:00,217.05,217.45,217.02,217.4,37986.0,189.1638,189.5125,189.1377,189.4689,37986.0
2017-05-18 10:30:00,217.35,217.53,217.34,217.46,73263.0,189.4253,189.5822,189.4166,189.5212,73263.0
2017-05-18 10:35:00,217.47,217.57,217.32,217.32,20033.0,189.5299,189.617,189.3992,189.3992,20033.0
2017-05-18 10:40:00,217.33,217.37,217.28,217.33,50914.0,189.4079,189.4427,189.3643,189.4079,50914.0
2017-05-18 10:45:00,217.3,217.32,217.2,217.22,13322.0,189.3817,189.3992,189.2946,189.312,13322.0
2017-05-18 10:50:00,217.24,217.26,217.08,217.25,189696.0,189.3294,189.3469,189.19,189.3382,189696.0
2017-05-18 10:55:00,217.25,217.28,217.18,217.24,18606.0,189.3382,189.3643,189.2771,189.3294,18606.0
2017-05-18 11:00:00,217.25,217.45,217.25,217.42,16697.0,189.3382,189.5125,189.3382,189.4863,16697.0
2017-05-18 11:05:00,217.42,217.42,217.17,217.32,113958.0,189.4863,189.4863,189.2684,189.3992,113958.0
2017-05-18 11:10:00,217.3,217.36,217.16,217.18,11153.0,189.3817,189.434,189.2597,189.2771,11153.0
2017-05-18 11:15:00,217.22,217.32,217.18,217.28,5397.0,189.312,189.3992,189.2771,189.3643,5397.0
2017-05-18 11:20:00,217.24,217.43,217.22,217.42,22010.0,189.3294,189.495,189.312,189.4863,22010.0
2017-05-18 11:25:00,217.4,217.4,217.27,217.27,19533.0,189.4689,189.4689,189.3556,189.3556,19533.0
2017-05-18 11:30:00,217.29,217.39,217.27,217.35,17655.0,189.373,189.4602,189.3556,189.4253,17655.0
2017-05-18 11:35:00,217.35,217.36,217.03,217.06,18645.0,189.4253,189.434,189.1464,189.1726,18645.0
2017-05-18 11:40:00,217.06,217.06,216.87,216.88,38038.0,189.1726,189.1726,189.007,189.0157,38038.0
2017-05-18 11:45:00,216.88,217.08,216.88,217.06,72857.0,189.0157,189.19,189.0157,189.1726,72857.0
2017-05-18 11:50:00,217.03,217.08,216.97,216.97,39050.0,189.1464,189.19,189.0941,189.0941,39050.0
2017-05-18 11:55:00,216.95,216.95,216.8,216.81,40397.0,189.0767,189.0767,188.946,188.9547,40397.0
2017-05-18 12:00:00,216.81,216.87,216.62,216.65,30556.0,188.9547,189.007,188.7891,188.8152,30556.0
2017-05-18 12:05:00,216.68,216.77,216.62,216.69,10894.0,188.8414,188.9198,188.7891,188.8501,10894.0
2017-05-18 12:10:00,216.69,216.83,216.69,216.8,6485.0,188.8501,188.9721,188.8501,188.946,6485.0
2017-05-18 12:15:00,216.82,216.84,216.66,216.66,7293.0,188.9634,188.9808,188.824,188.824,7293.0
2017-05-18 12:20:00,216.74,216.87,216.71,216.85,14781.0,188.8937,189.007,188.8675,188.9895,14781.0
2017-05-18 12:25:00,216.88,217.06,216.88,217.01,15335.0,189.0157,189.1726,189.0157,189.129,15335.0
2017-05-18 12:30:00,216.98,217.23,216.96,217.14,14227.0,189.1028,189.3207,189.0854,189.2423,14227.0
2017-05-18 12:35:00,217.13,217.13,217.07,217.07,3122.0,189.2336,189.2336,189.1813,189.1813,3122.0
2017-05-18 12:40:00,217.08,217.08,216.94,216.99,4831.0,189.19,189.19,189.068,189.1116,4831.0
2017-05-18 12:45:00,216.96,216.96,216.88,216.9,16426.0,189.0854,189.0854,189.0157,189.0331,16426.0
2017-05-18 12:50:00,216.84,216.85,216.79,216.84,4481.0,188.9808,188.9895,188.9373,188.9808,4481.0
2017-05-18 12:55:00,216.82,216.99,216.81,216.99,2635.0,188.9634,189.1116,188.9547,189.1116,2635.0
2017-05-18 13:00:00,217.02,217.06,216.91,216.91,12980.0,189.1377,189.1726,189.0418,189.0418,12980.0
2017-05-18 13:05:00,216.91,216.92,216.73,216.74,16252.0,189.0418,189.0505,188.885,188.8937,16252.0
2017-05-18 13:10:00,216.73,216.83,216.71,216.79,6349.0,188.885,188.9721,188.8675,188.9373,6349.0
2017-05-18 13:15:00,216.8,217.0,216.76,216.92,47735.0,188.946,189.1203,188.9111,189.0505,47735.0
2017-05-18 13:20:00,216.94,216.95,216.91,216.91,4062.0,189.068,189.0767,189.0418,189.0418,4062.0
2017-05-18 13:25:00,216.94,216.96,216.83,216.83,4003.0,189.068,189.0854,188.9721,188.9721,4003.0
2017-05-18 13:30:00,216.84,216.93,216.71,216.92,32438.0,188.9808,189.0593,188.8675,189.0505,32438.0
2017-05-18 13:35:00,216.96,216.96,216.83,216.95,11357.0,189.0854,189.0854,188.9721,189.0767,11357.0
2017-05-18 13:40:00,216.97,217.01,216.93,216.98,22492.0,189.0941,189.129,189.0593,189.1028,22492.0
2017-05-18 13:45:00,217.04,217.04,216.93,216.94,83333.0,189.1551,189.1551,189.0593,189.068,83333.0
2017-05-18 13:50:00,216.95,217.29,216.93,217.28,18458.0,189.0767,189.373,189.0593,189.3643,18458.0
2017-05-18 13:55:00,217.27,217.47,217.27,217.33,53783.0,189.3556,189.5299,189.3556,189.4079,53783.0
2017-05-18 14:00:00,217.35,217.88,217.35,217.77,142225.0,189.4253,189.8872,189.4253,189.7913,142225.0
2017-05-18 14:05:00,217.81,217.99,217.71,217.97,38210.0,189.8262,189.9831,189.7391,189.9656,38210.0
2017-05-18 14:10:00,218.0,218.0,217.78,217.86,24818.0,189.9918,189.9918,189.8001,189.8698,24818.0
2017-05-18 14:15:00,217.88,217.89,217.73,217.79,24658.0,189.8872,189.8959,189.7565,189.8088,24658.0
2017-05-18 14:20:00,217.8,217.98,217.78,217.9,24965.0,189.8175,189.9744,189.8001,189.9046,24965.0
2017-05-18 14:25:00,217.95,217.98,217.84,217.89,20352.0,189.9482,189.9744,189.8523,189.8959,20352.0
2017-05-18 14:30:00,217.94,218.24,217.94,218.15,17776.0,189.9395,190.201,189.9395,190.1225,17776.0
2017-05-18 14:35:00,218.13,218.17,218.06,218.06,18710.0,190.1051,190.14,190.0441,190.0441,18710.0
2017-05-18 14:40:00,218.09,218.12,218.03,218.07,12538.0,190.0702,190.0964,190.0179,190.0528,12538.0
2017-05-18 14:45:00,218.04,218.06,217.91,218.02,29873.0,190.0267,190.0441,189.9134,190.0092,29873.0
2017-05-18 14:50:00,218.02,218.03,217.77,217.77,40791.0,190.0092,190.0179,189.7913,189.7913,40791.0
2017-05-18 14:55:00,217.81,217.85,217.7,217.72,15620.0,189.8262,189.8611,189.7303,189.7478,15620.0
2017-05-18 15:00:00,217.75,217.83,217.74,217.8,4185.0,189.7739,189.8436,189.7652,189.8175,4185.0
2017-05-18 15:05:00,217.78,217.85,217.68,217.83,17099.0,189.8001,189.8611,189.7129,189.8436,17099.0
2017-05-18 15:10:00,217.83,217.89,217.74,217.75,41217.0,189.8436,189.8959,189.7652,189.7739,41217.0
2017-05-18 15:15:00,217.74,217.77,217.61,217.66,13072.0,189.7652,189.7913,189.6519,189.6955,13072.0
2017-05-18 15:20:00,217.68,217.72,217.53,217.68,15422.0,189.7129,189.7478,189.5822,189.7129,15422.0
2017-05-18 15:25:00,217.64,217.69,217.5,217.63,15386.0,189.678,189.7216,189.556,189.6693,15386.0
2017-05-18 15:30:00,217.61,217.66,217.47,217.49,32060.0,189.6519,189.6955,189.5299,189.5473,32060.0
2017-05-18 15:35:00,217.51,217.67,217.49,217.63,22885.0,189.5647,189.7042,189.5473,189.6693,22885.0
2017-05-18 15:40:00,217.63,217.63,217.42,217.46,27675.0,189.6693,189.6693,189.4863,189.5212,27675.0
2017-05-18 15:45:00,217.5,217.8,217.5,217.77,14110.0,189.556,189.8175,189.556,189.7913,14110.0
2017-05-18 15:50:00,217.77,217.85,217.63,217.63,22238.0,189.7913,189.8611,189.6693,189.6693,22238.0
2017-05-18 15:55:00,217.63,217.65,217.24,217.33,167501.0,189.6693,189.6868,189.3294,189.4079,167501.0
2017-05-19 09:30:00,217.88,217.98,217.82,217.87,53963.0,189.8872,189.9744,189.8349,189.8785,53963.0
2017-05-19 09:35:00,217.86,218.13,217.85,218.12,42728.0,189.8698,190.1051,189.8611,190.0964,42728.0
2017-05-19 09:40:00,218.15,218.18,218.1,218.13,145045.0,190.1225,190.1487,190.0789,190.1051,145045.0
2017-05-19 09:45:00,218.15,218.32,218.14,218.32,26637.0,190.1225,190.2707,190.1138,190.2707,26637.0
2017-05-19 09:50:00,218.32,218.64,218.29,218.5,75765.0,190.2707,190.5496,190.2445,190.4276,75765.0
2017-05-19 09:55:00,218.5,218.5,218.42,218.47,16950.0,190.4276,190.4276,190.3578,190.4014,16950.0
2017-05-19 10:00:00,218.5,218.57,218.47,218.57,19062.0,190.4276,190.4886,190.4014,190.4886,19062.0
2017-05-19 10:05:00,218.57,218.59,218.47,218.56,47259.0,190.4886,190.506,190.4014,190.4798,47259.0
2017-05-19 10:10:00,218.58,218.71,218.57,218.7,24017.0,190.4973,190.6106,190.4886,190.6019,24017.0
2017-05-19 10:15:00,218.72,218.77,218.65,218.68,11016.0,190.6193,190.6629,190.5583,190.5844,11016.0
2017-05-19 10:20:00,218.68,218.74,218.65,218.68,15565.0,190.5844,190.6367,190.5583,190.5844,15565.0
2017-05-19 10:25:00,218.68,218.9,218.68,218.84,11851.0,190.5844,190.7762,190.5844,190.7239,11851.0
2017-05-19 10:30:00,218.84,218.87,218.67,218.75,13936.0,190.7239,190.75,190.5757,190.6454,13936.0
2017-05-19 10:35:00,218.76,218.77,218.7,218.75,12975.0,190.6541,190.6629,190.6019,190.6454,12975.0
2017-05-19 10:40:00,218.75,218.75,218.65,218.66,7693.0,190.6454,190.6454,190.5583,190.567,7693.0
2017-05-19 10:45:00,218.68,218.86,218.67,218.84,16697.0,190.5844,190.7413,190.5757,190.7239,16697.0
2017-05-19 10:50:00,218.84,218.92,218.81,218.88,12926.0,190.7239,190.7936,190.6977,190.7587,12926.0
2017-05-19 10:55:00,218.88,218.91,218.83,218.89,8121.0,190.7587,190.7849,190.7152,190.7674,8121.0
2017-05-19 11:00:00,218.87,218.94,218.79,218.8,11407.0,190.75,190.811,190.6803,190.689,11407.0
2017-05-19 11:05:00,218.84,218.95,218.82,218.92,10912.0,190.7239,190.8197,190.7064,190.7936,10912.0
2017-05-19 11:10:00,218.87,219.03,218.85,218.96,13931.0,190.75,190.8895,190.7326,190.8285,13931.0
2017-05-19 11:15:00,218.95,218.95,218.85,218.86,4455.0,190.8197,190.8197,190.7326,190.7413,4455.0
2017-05-19 11:20:00,218.86,218.88,218.81,218.84,8450.0,190.7413,190.7587,190.6977,190.7239,8450.0
2017-05-19 11:25:00,218.86,218.89,218.82,218.87,3227.0,190.7413,190.7674,190.7064,190.75,3227.0
2017-05-19 11:30:00,218.9,218.9,218.75,218.84,17295.0,190.7762,190.7762,190.6454,190.7239,17295.0
2017-05-19 11:35:00,218.84,218.88,218.83,218.84,11591.0,190.7239,190.7587,190.7152,190.7239,11591.0
2017-05-19 11:40:00,218.86,218.88,218.81,218.86,11949.0,190.7413,190.7587,190.6977,190.7413,11949.0
2017-05-19 11:45:00,218.86,218.92,218.83,218.91,5053.0,190.7413,190.7936,190.7152,190.7849,5053.0
2017-05-19 11:50:00,218.92,218.96,218.89,218.94,12831.0,190.7936,190.8285,190.7674,190.811,12831.0
2017-05-19 11:55:00,218.96,219.01,218.93,219.01,12855.0,190.8285,190.872,190.8023,190.872,12855.0
2017-05-19 12:00:00,219.05,219.1,219.04,219.05,6264.0,190.9069,190.9505,190.8982,190.9069,6264.0
2017-05-19 12:05:00,219.07,219.16,219.07,219.11,5683.0,190.9243,191.0028,190.9243,190.9592,5683.0
2017-05-19 12:10:00,219.11,219.16,219.09,219.13,4163.0,190.9592,191.0028,190.9418,190.9766,4163.0
2017-05-19 12:15:00,219.14,219.14,219.03,219.06,2312.0,190.9853,190.9853,190.8895,190.9156,2312.0
2017-05-19 12:20:00,219.09,219.11,219.07,219.09,6284.0,190.9418,190.9592,190.9243,190.9418,6284.0
2017-05-19 12:25:00,219.11,219.14,219.11,219.12,3478.0,190.9592,190.9853,190.9592,190.9679,3478.0
2017-05-19 12:30:00,219.14,219.28,219.14,219.24,37566.0,190.9853,191.1073,190.9853,191.0725,37566.0
2017-05-19 12:35:00,219.23,219.25,219.2,219.2,5662.0,191.0638,191.0812,191.0376,191.0376,5662.0
2017-05-19 12:40:00,219.16,219.2,219.16,219.18,15089.0,191.0028,191.0376,191.0028,191.0202,15089.0
2017-05-19 12:45:00,219.18,219.24,219.17,219.23,397927.0,191.0202,191.0725,191.0115,191.0638,397927.0
2017-05-19 12:50:00,219.25,219.3,219.24,219.3,10202.0,191.0812,191.1248,191.0725,191.1248,10202.0
2017-05-19 12:55:00,219.29,219.35,219.26,219.26,13294.0,191.1161,191.1683,191.0899,191.0899,13294.0
2017-05-19 13:00:00,219.27,219.27,219.18,219.2,10223.0,191.0986,191.0986,191.0202,191.0376,10223.0
2017-05-19 13:05:00,219.19,219.19,219.07,219.07,27279.0,191.0289,191.0289,190.9243,190.9243,27279.0
2017-05-19 13:10:00,219.09,219.17,219.09,219.17,12919.0,190.9418,191.0115,190.9418,191.0115,12919.0
2017-05-19 13:15:00,219.16,219.18,219.12,219.18,10796.0,191.0028,191.0202,190.9679,191.0202,10796.0
2017-05-19 13:20:00,219.18,219.2,219.18,219.2,4039.0,191.0202,191.0376,191.0202,191.0376,4039.0
2017-05-19 13:25:00,219.19,219.2,219.18,219.18,3580.0,191.0289,191.0376,191.0202,191.0202,3580.0
2017-05-19 13:30:00,219.18,219.18,219.07,219.1,9096.0,191.0202,191.0202,190.9243,190.9505,9096.0
2017-05-19 13:35:00,219.11,219.16,219.11,219.13,3613.0,190.9592,191.0028,190.9592,190.9766,3613.0
2017-05-19 13:40:00,219.08,219.13,219.07,219.12,1898.0,190.933,190.9766,190.9243,190.9679,1898.0
2017-05-19 13:45:00,219.17,219.18,219.14,219.15,4428.0,191.0115,191.0202,190.9853,190.994,4428.0
2017-05-19 13:50:00,219.16,219.18,219.13,219.17,6791.0,191.0028,191.0202,190.9766,191.0115,6791.0
2017-05-19 13:55:00,219.17,219.21,219.16,219.2,8804.0,191.0115,191.0463,191.0028,191.0376,8804.0
2017-05-19 14:00:00,219.19,219.3,219.18,219.24,23624.0,191.0289,191.1248,191.0202,191.0725,23624.0
2017-05-19 14:05:00,219.17,219.2,219.12,219.13,8870.0,191.0115,191.0376,190.9679,190.9766,8870.0
2017-05-19 14:10:00,219.15,219.2,219.11,219.18,64540.0,190.994,191.0376,190.9592,191.0202,64540.0
2017-05-19 14:15:00,219.19,219.22,219.18,219.22,14219.0,191.0289,191.055,191.0202,191.055,14219.0
2017-05-19 14:20:00,219.22,219.25,219.16,219.16,8503.0,191.055,191.0812,191.0028,191.0028,8503.0
2017-05-19 14:25:00,219.16,219.25,219.16,219.24,4613.0,191.0028,191.0812,191.0028,191.0725,4613.0
2017-05-19 14:30:00,219.23,219.35,219.21,219.34,10684.0,191.0638,191.1683,191.0463,191.1596,10684.0
2017-05-19 14:35:00,219.3,219.37,219.29,219.36,8622.0,191.1248,191.1858,191.1161,191.1771,8622.0
2017-05-19 14:40:00,219.42,219.45,219.39,219.42,14548.0,191.2294,191.2555,191.2032,191.2294,14548.0
2017-05-19 14:45:00,219.45,219.47,219.35,219.36,18994.0,191.2555,191.2729,191.1683,191.1771,18994.0
2017-05-19 14:50:00,219.36,219.41,219.35,219.36,12695.0,191.1771,191.2206,191.1683,191.1771,12695.0
2017-05-19 14:55:00,219.32,219.37,219.27,219.29,5986.0,191.1422,191.1858,191.0986,191.1161,5986.0
2017-05-19 15:00:00,219.28,219.29,219.19,219.19,10515.0,191.1073,191.1161,191.0289,191.0289,10515.0
2017-05-19 15:05:00,219.23,219.24,218.76,218.77,67963.0,191.0638,191.0725,190.6541,190.6629,67963.0
2017-05-19 15:10:00,218.77,218.89,218.64,218.82,48439.0,190.6629,190.7674,190.5496,190.7064,48439.0
2017-05-19 15:15:00,218.8,218.92,218.75,218.76,16645.0,190.689,190.7936,190.6454,190.6541,16645.0
2017-05-19 15:20:00,218.74,218.79,218.64,218.75,30986.0,190.6367,190.6803,190.5496,190.6454,30986.0
2017-05-19 15:25:00,218.75,218.86,218.68,218.69,19711.0,190.6454,190.7413,190.5844,190.5931,19711.0
2017-05-19 15:30:00,218.7,218.7,218.58,218.67,12581.0,190.6019,190.6019,190.4973,190.5757,12581.0
2017-05-19 15:35:00,218.61,218.79,218.58,218.78,11557.0,190.5234,190.6803,190.4973,190.6716,11557.0
2017-05-19 15:40:00,218.78,218.81,218.6,218.6,14206.0,190.6716,190.6977,190.5147,190.5147,14206.0
2017-05-19 15:45:00,218.61,218.69,218.58,218.66,25139.0,190.5234,190.5931,190.4973,190.567,25139.0
2017-05-19 15:50:00,218.66,218.77,218.65,218.67,28658.0,190.567,190.6629,190.5583,190.5757,28658.0
2017-05-19 15:55:00,218.68,218.79,218.63,218.75,254100.0,190.5844,190.6803,190.5409,190.6454,254100.0
2017-05-22 09:30:00,219.26,219.49,219.25,219.45,65715.0,191.0899,191.2904,191.0812,191.2555,65715.0
2017-05-22 09:35:00,219.45,219.61,219.45,219.61,50860.0,191.2555,191.3949,191.2555,191.3949,50860.0
2017-05-22 09:40:00,219.66,219.66,219.55,219.63,36933.0,191.4385,191.4385,191.3427,191.4124,36933.0
2017-05-22 09:45:00,219.64,219.72,219.64,219.69,13542.0,191.4211,191.4908,191.4211,191.4647,13542.0
2017-05-22 09:50:00,219.67,219.67,219.59,219.6,9070.0,191.4472,191.4472,191.3775,191.3862,9070.0
2017-05-22 09:55:00,219.61,219.63,219.52,219.63,11077.0,191.3949,191.4124,191.3165,191.4124,11077.0
2017-05-22 10:00:00,219.61,219.68,219.56,219.68,6824.0,191.3949,191.4559,191.3514,191.4559,6824.0
2017-05-22 10:05:00,219.7,219.74,219.58,219.62,13511.0,191.4734,191.5082,191.3688,191.4037,13511.0
2017-05-22 10:10:00,219.62,219.62,219.5,219.5,10365.0,191.4037,191.4037,191.2991,191.2991,10365.0
2017-05-22 10:15:00,219.51,219.56,219.5,219.53,3984.0,191.3078,191.3514,191.2991,191.3252,3984.0
2017-05-22 10:20:00,219.56,219.56,219.45,219.48,15118.0,191.3514,191.3514,191.2555,191.2816,15118.0
2017-05-22 10:25:00,219.47,219.56,219.42,219.56,12380.0,191.2729,191.3514,191.2294,191.3514,12380.0
2017-05-22 10:30:00,219.57,219.6,219.37,219.37,13370.0,191.3601,191.3862,191.1858,191.1858,13370.0
2017-05-22 10:35:00,219.4,219.44,219.34,219.42,19711.0,191.2119,191.2468,191.1596,191.2294,19711.0
2017-05-22 10:40:00,219.44,219.47,219.42,219.47,3542.0,191.2468,191.2729,191.2294,191.2729,3542.0
2017-05-22 10:45:00,219.45,219.5,219.23,219.26,15832.0,191.2555,191.2991,191.0638,191.0899,15832.0
2017-05-22 10:50:00,219.26,219.32,219.24,219.32,2036.0,191.0899,191.1422,191.0725,191.1422,2036.0
2017-05-22 10:55:00,219.31,219.39,219.28,219.36,8901.0,191.1335,191.2032,191.1073,191.1771,8901.0
2017-05-22 11:00:00,219.36,219.39,219.29,219.33,15914.0,191.1771,191.2032,191.1161,191.1509,15914.0
2017-05-22 11:05:00,219.39,219.42,219.36,219.39,8419.0,191.2032,191.2294,191.1771,191.2032,8419.0
2017-05-22 11:10:00,219.39,219.4,219.3,219.35,9530.0,191.2032,191.2119,191.1248,191.1683,9530.0
2017-05-22 11:15:00,219.36,219.51,219.34,219.5,13924.0,191.1771,191.3078,191.1596,191.2991,13924.0
2017-05-22 11:20:00,219.49,219.58,219.46,219.56,21414.0,191.2904,191.3688,191.2642,191.3514,21414.0
2017-05-22 11:25:00,219.59,219.59,219.52,219.56,29894.0,191.3775,191.3775,191.3165,191.3514,29894.0
2017-05-22 11:30:00,219.57,219.6,219.55,219.6,6692.0,191.3601,191.3862,191.3427,191.3862,6692.0
2017-05-22 11:35:00,219.57,219.58,219.53,219.54,12034.0,191.3601,191.3688,191.3252,191.3339,12034.0
2017-05-22 11:40:00,219.57,219.57,219.51,219.52,6429.0,191.3601,191.3601,191.3078,191.3165,6429.0
2017-05-22 11:45:00,219.52,219.54,219.48,219.49,8718.0,191.3165,191.3339,191.2816,191.2904,8718.0
2017-05-22 11:50:00,219.5,219.55,219.49,219.55,3665.0,191.2991,191.3427,191.2904,191.3427,3665.0
2017-05-22 11:55:00,219.54,219.65,219.54,219.65,5709.0,191.3339,191.4298,191.3339,191.4298,5709.0
2017-05-22 12:00:00,219.64,219.75,219.62,219.69,8493.0,191.4211,191.517,191.4037,191.4647,8493.0
2017-05-22 12:05:00,219.65,219.68,219.64,219.67,5006.0,191.4298,191.4559,191.4211,191.4472,5006.0
2017-05-22 12:10:00,219.67,219.83,219.66,219.78,16883.0,191.4472,191.5867,191.4385,191.5431,16883.0
2017-05-22 12:15:00,219.83,219.98,219.81,219.89,30233.0,191.5867,191.7174,191.5692,191.639,30233.0
2017-05-22 12:20:00,219.89,219.9,219.82,219.82,54796.0,191.639,191.6477,191.578,191.578,54796.0
2017-05-22 12:25:00,219.88,219.91,219.84,219.86,22843.0,191.6303,191.6564,191.5954,191.6128,22843.0
2017-05-22 12:30:00,219.86,219.88,219.82,219.86,4344.0,191.6128,191.6303,191.578,191.6128,4344.0
2017-05-22 12:35:00,219.84,219.85,219.81,219.84,6670.0,191.5954,191.6041,191.5692,191.5954,6670.0
2017-05-22 12:40:00,219.85,219.87,219.81,219.86,4570.0,191.6041,191.6215,191.5692,191.6128,4570.0
2017-05-22 12:45:00,219.85,219.87,219.84,219.87,1552.0,191.6041,191.6215,191.5954,191.6215,1552.0
2017-05-22 12:50:00,219.85,219.85,219.82,219.84,2932.0,191.6041,191.6041,191.578,191.5954,2932.0
2017-05-22 12:55:00,219.84,219.86,219.77,219.77,6960.0,191.5954,191.6128,191.5344,191.5344,6960.0
2017-05-22 13:00:00,219.77,219.8,219.75,219.76,2967.0,191.5344,191.5605,191.517,191.5257,2967.0
2017-05-22 13:05:00,219.78,219.82,219.77,219.78,1559.0,191.5431,191.578,191.5344,191.5431,1559.0
2017-05-22 13:10:00,219.83,219.88,219.81,219.87,1867.0,191.5867,191.6303,191.5692,191.6215,1867.0
2017-05-22 13:15:00,219.87,219.88,219.81,219.81,2195.0,191.6215,191.6303,191.5692,191.5692,2195.0
2017-05-22 13:20:00,219.83,219.83,219.8,219.82,4203.0,191.5867,191.5867,191.5605,191.578,4203.0
2017-05-22 13:25:00,219.85,219.86,219.82,219.86,7842.0,191.6041,191.6128,191.578,191.6128,7842.0
2017-05-22 13:30:00,219.85,219.9,219.76,219.76,8103.0,191.6041,191.6477,191.5257,191.5257,8103.0
2017-05-22 13:35:00,219.78,219.79,219.74,219.76,6858.0,191.5431,191.5518,191.5082,191.5257,6858.0
2017-05-22 13:40:00,219.74,219.76,219.73,219.74,4621.0,191.5082,191.5257,191.4995,191.5082,4621.0
2017-05-22 13:45:00,219.74,219.76,219.71,219.75,3617.0,191.5082,191.5257,191.4821,191.517,3617.0
2017-05-22 13:50:00,219.75,219.81,219.74,219.75,9529.0,191.517,191.5692,191.5082,191.517,9529.0
2017-05-22 13:55:00,219.74,219.79,219.72,219.74,15583.0,191.5082,191.5518,191.4908,191.5082,15583.0
2017-05-22 14:00:00,219.71,219.71,219.66,219.69,4821.0,191.4821,191.4821,191.4385,191.4647,4821.0
2017-05-22 14:05:00,219.72,219.74,219.69,219.74,3511.0,191.4908,191.5082,191.4647,191.5082,3511.0
2017-05-22 14:10:00,219.76,219.8,219.73,219.8,10799.0,191.5257,191.5605,191.4995,191.5605,10799.0
2017-05-22 14:15:00,219.81,219.81,219.77,219.8,8187.0,191.5692,191.5692,191.5344,191.5605,8187.0
2017-05-22 14:20:00,219.79,219.82,219.74,219.74,5501.0,191.5518,191.578,191.5082,191.5082,5501.0
2017-05-22 14:25:00,219.77,219.82,219.77,219.82,5771.0,191.5344,191.578,191.5344,191.578,5771.0
2017-05-22 14:30:00,219.81,219.88,219.8,219.83,9936.0,191.5692,191.6303,191.5605,191.5867,9936.0
2017-05-22 14:35:00,219.84,219.87,219.81,219.86,7971.0,191.5954,191.6215,191.5692,191.6128,7971.0
2017-05-22 14:40:00,219.85,219.87,219.8,219.82,6233.0,191.6041,191.6215,191.5605,191.578,6233.0
2017-05-22 14:45:00,219.85,219.85,219.8,219.85,5177.0,191.6041,191.6041,191.5605,191.6041,5177.0
2017-05-22 14:50:00,219.87,219.9,219.83,219.9,5822.0,191.6215,191.6477,191.5867,191.6477,5822.0
2017-05-22 14:55:00,219.9,219.9,219.76,219.81,24251.0,191.6477,191.6477,191.5257,191.5692,24251.0
2017-05-22 15:00:00,219.79,219.84,219.78,219.8,11696.0,191.5518,191.5954,191.5431,191.5605,11696.0
2017-05-22 15:05:00,219.81,219.89,219.8,219.86,31650.0,191.5692,191.639,191.5605,191.6128,31650.0
2017-05-22 15:10:00,219.87,219.9,219.85,219.89,8458.0,191.6215,191.6477,191.6041,191.639,8458.0
2017-05-22 15:15:00,219.88,219.91,219.83,219.84,9600.0,191.6303,191.6564,191.5867,191.5954,9600.0
2017-05-22 15:20:00,219.84,219.87,219.78,219.87,10576.0,191.5954,191.6215,191.5431,191.6215,10576.0
2017-05-22 15:25:00,219.85,219.87,219.8,219.86,12603.0,191.6041,191.6215,191.5605,191.6128,12603.0
2017-05-22 15:30:00,219.85,219.89,219.84,219.89,39194.0,191.6041,191.639,191.5954,191.639,39194.0
2017-05-22 15:35:00,219.9,220.02,219.89,219.97,108210.0,191.6477,191.7523,191.639,191.7087,108210.0
2017-05-22 15:40:00,219.96,220.05,219.95,220.01,26457.0,191.7,191.7784,191.6913,191.7436,26457.0
2017-05-22 15:45:00,219.99,220.0,219.92,219.97,30108.0,191.7261,191.7348,191.6651,191.7087,30108.0
2017-05-22 15:50:00,220.0,220.04,219.99,220.03,23057.0,191.7348,191.7697,191.7261,191.761,23057.0
2017-05-22 15:55:00,220.02,220.02,219.79,219.91,83989.0,191.7523,191.7523,191.5518,191.6564,83989.0
2017-05-23 09:30:00,220.3,220.34,220.13,220.15,72014.0,191.9963,192.0312,191.8481,191.8656,72014.0
2017-05-23 09:35:00,220.15,220.21,220.09,220.2,10742.0,191.8656,191.9179,191.8133,191.9091,10742.0
2017-05-23 09:40:00,220.23,220.28,220.05,220.06,7746.0,191.9353,191.9789,191.7784,191.7871,7746.0
2017-05-23 09:45:00,220.08,220.08,219.95,219.97,10551.0,191.8046,191.8046,191.6913,191.7087,10551.0
2017-05-23 09:50:00,219.98,220.0,219.93,219.95,9377.0,191.7174,191.7348,191.6738,191.6913,9377.0
2017-05-23 09:55:00,219.97,220.02,219.95,220.01,20319.0,191.7087,191.7523,191.6913,191.7436,20319.0
2017-05-23 10:00:00,219.99,220.06,219.9,220.05,13502.0,191.7261,191.7871,191.6477,191.7784,13502.0
2017-05-23 10:05:00,220.05,220.12,219.96,220.12,9875.0,191.7784,191.8394,191.7,191.8394,9875.0
2017-05-23 10:10:00,220.11,220.13,220.0,220.05,5349.0,191.8307,191.8481,191.7348,191.7784,5349.0
2017-05-23 10:15:00,220.08,220.12,220.07,220.09,9656.0,191.8046,191.8394,191.7958,191.8133,9656.0
2017-05-23 10:20:00,220.07,220.22,220.05,220.21,13559.0,191.7958,191.9266,191.7784,191.9179,13559.0
2017-05-23 10:25:00,220.19,220.22,220.16,220.21,109844.0,191.9004,191.9266,191.8743,191.9179,109844.0
2017-05-23 10:30:00,220.18,220.25,220.13,220.19,31541.0,191.8917,191.9527,191.8481,191.9004,31541.0
2017-05-23 10:35:00,220.18,220.2,220.09,220.12,5340.0,191.8917,191.9091,191.8133,191.8394,5340.0
2017-05-23 10:40:00,220.14,220.19,220.07,220.08,19121.0,191.8568,191.9004,191.7958,191.8046,19121.0
2017-05-23 10:45:00,220.08,220.19,220.08,220.16,6742.0,191.8046,191.9004,191.8046,191.8743,6742.0
2017-05-23 10:50:00,220.21,220.24,220.18,220.21,4257.0,191.9179,191.944,191.8917,191.9179,4257.0
2017-05-23 10:55:00,220.21,220.25,220.19,220.21,8020.0,191.9179,191.9527,191.9004,191.9179,8020.0
2017-05-23 11:00:00,220.23,220.27,220.18,220.25,5928.0,191.9353,191.9701,191.8917,191.9527,5928.0
2017-05-23 11:05:00,220.26,220.28,220.18,220.22,24827.0,191.9614,191.9789,191.8917,191.9266,24827.0
2017-05-23 11:10:00,220.24,220.25,220.19,220.2,16190.0,191.944,191.9527,191.9004,191.9091,16190.0
2017-05-23 11:15:00,220.3,220.32,220.22,220.24,6468.0,191.9963,192.0137,191.9266,191.944,6468.0
2017-05-23 11:20:00,220.26,220.31,220.25,220.29,5447.0,191.9614,192.005,191.9527,191.9876,5447.0
2017-05-23 11:25:00,220.27,220.38,220.27,220.36,8937.0,191.9701,192.066,191.9701,192.0486,8937.0
2017-05-23 11:30:00,220.36,220.44,220.29,220.29,37825.0,192.0486,192.1183,191.9876,191.9876,37825.0
2017-05-23 11:35:00,220.33,220.41,220.32,220.37,5316.0,192.0224,192.0922,192.0137,192.0573,5316.0
2017-05-23 11:40:00,220.4,220.42,220.38,220.42,3646.0,192.0834,192.1009,192.066,192.1009,3646.0
2017-05-23 11:45:00,220.44,220.47,220.4,220.41,2034.0,192.1183,192.1445,192.0834,192.0922,2034.0
2017-05-23 11:50:00,220.46,220.46,220.4,220.41,4180.0,192.1357,192.1357,192.0834,192.0922,4180.0
2017-05-23 11:55:00,220.4,220.44,220.39,220.44,3277.0,192.0834,192.1183,192.0747,192.1183,3277.0
2017-05-23 12:00:00,220.4,220.51,220.4,220.48,12553.0,192.0834,192.1793,192.0834,192.1532,12553.0
2017-05-23 12:05:00,220.48,220.53,220.45,220.53,5098.0,192.1532,192.1967,192.127,192.1967,5098.0
2017-05-23 12:10:00,220.51,220.54,220.5,220.53,4617.0,192.1793,192.2055,192.1706,192.1967,4617.0
2017-05-23 12:15:00,220.52,220.54,220.49,220.5,5629.0,192.188,192.2055,192.1619,192.1706,5629.0
2017-05-23 12:20:00,220.49,220.53,220.46,220.47,7878.0,192.1619,192.1967,192.1357,192.1445,7878.0
2017-05-23 12:25:00,220.47,220.47,220.25,220.25,6431.0,192.1445,192.1445,191.9527,191.9527,6431.0
2017-05-23 12:30:00,220.26,220.29,220.23,220.27,14535.0,191.9614,191.9876,191.9353,191.9701,14535.0
2017-05-23 12:35:00,220.27,220.33,220.26,220.3,2644.0,191.9701,192.0224,191.9614,191.9963,2644.0
2017-05-23 12:40:00,220.34,220.35,220.26,220.26,4714.0,192.0312,192.0399,191.9614,191.9614,4714.0
2017-05-23 12:45:00,220.26,220.26,220.2,220.24,45929.0,191.9614,191.9614,191.9091,191.944,45929.0
2017-05-23 12:50:00,220.24,220.24,220.18,220.18,4681.0,191.944,191.944,191.8917,191.8917,4681.0
2017-05-23 12:55:00,220.2,220.23,220.19,220.21,4300.0,191.9091,191.9353,191.9004,191.9179,4300.0
2017-05-23 13:00:00,220.2,220.28,220.2,220.27,2518.0,191.9091,191.9789,191.9091,191.9701,2518.0
2017-05-23 13:05:00,220.25,220.31,220.25,220.27,7649.0,191.9527,192.005,191.9527,191.9701,7649.0
2017-05-23 13:10:00,220.29,220.38,220.26,220.36,6654.0,191.9876,192.066,191.9614,192.0486,6654.0
2017-05-23 13:15:00,220.36,220.37,220.34,220.34,5046.0,192.0486,192.0573,192.0312,192.0312,5046.0
2017-05-23 13:20:00,220.36,220.42,220.35,220.41,5883.0,192.0486,192.1009,192.0399,192.0922,5883.0
2017-05-23 13:25:00,220.36,220.39,220.35,220.37,5005.0,192.0486,192.0747,192.0399,192.0573,5005.0
2017-05-23 13:30:00,220.38,220.4,220.34,220.39,14280.0,192.066,192.0834,192.0312,192.0747,14280.0
2017-05-23 13:35:00,220.4,220.4,220.37,220.37,4295.0,192.0834,192.0834,192.0573,192.0573,4295.0
2017-05-23 13:40:00,220.38,220.39,220.31,220.32,6001.0,192.066,192.0747,192.005,192.0137,6001.0
2017-05-23 13:45:00,220.32,220.32,220.28,220.29,1056.0,192.0137,192.0137,191.9789,191.9876,1056.0
2017-05-23 13:50:00,220.3,220.35,220.3,220.32,5327.0,191.9963,192.0399,191.9963,192.0137,5327.0
2017-05-23 13:55:00,220.32,220.35,220.24,220.35,4399.0,192.0137,192.0399,191.944,192.0399,4399.0
2017-05-23 14:00:00,220.35,220.38,220.32,220.36,7530.0,192.0399,192.066,192.0137,192.0486,7530.0
2017-05-23 14:05:00,220.35,220.37,220.32,220.33,7757.0,192.0399,192.0573,192.0137,192.0224,7757.0
2017-05-23 14:10:00,220.34,220.35,220.25,220.27,3243.0,192.0312,192.0399,191.9527,191.9701,3243.0
2017-05-23 14:15:00,220.25,220.26,220.24,220.25,2399.0,191.9527,191.9614,191.944,191.9527,2399.0
2017-05-23 14:20:00,220.24,220.31,220.22,220.3,3843.0,191.944,192.005,191.9266,191.9963,3843.0
2017-05-23 14:25:00,220.3,220.32,220.28,220.29,4396.0,191.9963,192.0137,191.9789,191.9876,4396.0
2017-05-23 14:30:00,220.28,220.32,220.24,220.25,8076.0,191.9789,192.0137,191.944,191.9527,8076.0
2017-05-23 14:35:00,220.23,220.35,220.22,220.34,13637.0,191.9353,192.0399,191.9266,192.0312,13637.0
2017-05-23 14:40:00,220.35,220.38,220.34,220.38,4255.0,192.0399,192.066,192.0312,192.066,4255.0
2017-05-23 14:45:00,220.38,220.47,220.38,220.47,9547.0,192.066,192.1445,192.066,192.1445,9547.0
2017-05-23 14:50:00,220.44,220.44,220.4,220.44,2236.0,192.1183,192.1183,192.0834,192.1183,2236.0
2017-05-23 14:55:00,220.44,220.44,220.38,220.42,2304.0,192.1183,192.1183,192.066,192.1009,2304.0
2017-05-23 15:00:00,220.43,220.48,220.41,220.46,7286.0,192.1096,192.1532,192.0922,192.1357,7286.0
2017-05-23 15:05:00,220.49,220.5,220.43,220.44,24770.0,192.1619,192.1706,192.1096,192.1183,24770.0
2017-05-23 15:10:00,220.47,220.47,220.42,220.46,11508.0,192.1445,192.1445,192.1009,192.1357,11508.0
2017-05-23 15:15:00,220.46,220.46,220.37,220.38,13283.0,192.1357,192.1357,192.0573,192.066,13283.0
2017-05-23 15:20:00,220.38,220.38,220.32,220.34,10959.0,192.066,192.066,192.0137,192.0312,10959.0
2017-05-23 15:25:00,220.33,220.39,220.32,220.33,6452.0,192.0224,192.0747,192.0137,192.0224,6452.0
2017-05-23 15:30:00,220.31,220.31,220.24,220.26,21231.0,192.005,192.005,191.944,191.9614,21231.0
2017-05-23 15:35:00,220.27,220.35,220.26,220.35,10764.0,191.9701,192.0399,191.9614,192.0399,10764.0
2017-05-23 15:40:00,220.35,220.36,220.25,220.25,8881.0,192.0399,192.0486,191.9527,191.9527,8881.0
2017-05-23 15:45:00,220.23,220.27,220.19,220.21,5903.0,191.9353,191.9701,191.9004,191.9179,5903.0
2017-05-23 15:50:00,220.23,220.31,220.22,220.3,14331.0,191.9353,192.005,191.9266,191.9963,14331.0
2017-05-23 15:55:00,220.31,220.35,220.28,220.32,79135.0,192.005,192.0399,191.9789,192.0137,79135.0
2017-05-24 09:30:00,220.64,220.67,220.53,220.59,84266.0,192.2926,192.3188,192.1967,192.249,84266.0
2017-05-24 09:35:00,220.58,220.58,220.43,220.48,22601.0,192.2403,192.2403,192.1096,192.1532,22601.0
2017-05-24 09:40:00,220.46,220.5,220.41,220.48,5855.0,192.1357,192.1706,192.0922,192.1532,5855.0
2017-05-24 09:45:00,220.49,220.51,220.46,220.5,13957.0,192.1619,192.1793,192.1357,192.1706,13957.0
2017-05-24 09:50:00,220.51,220.62,220.5,220.57,8569.0,192.1793,192.2752,192.1706,192.2316,8569.0
2017-05-24 09:55:00,220.57,220.6,220.49,220.5,10488.0,192.2316,192.2577,192.1619,192.1706,10488.0
2017-05-24 10:00:00,220.51,220.57,220.37,220.4,9496.0,192.1793,192.2316,192.0573,192.0834,9496.0
2017-05-24 10:05:00,220.4,220.48,220.37,220.45,11133.0,192.0834,192.1532,192.0573,192.127,11133.0
2017-05-24 10:10:00,220.44,220.5,220.4,220.48,12366.0,192.1183,192.1706,192.0834,192.1532,12366.0
2017-05-24 10:15:00,220.48,220.5,220.4,220.47,6617.0,192.1532,192.1706,192.0834,192.1445,6617.0
2017-05-24 10:20:00,220.45,220.54,220.38,220.52,6601.0,192.127,192.2055,192.066,192.188,6601.0
2017-05-24 10:25:00,220.55,220.57,220.51,220.55,10448.0,192.2142,192.2316,192.1793,192.2142,10448.0
2017-05-24 10:30:00,220.56,220.63,220.52,220.53,8857.0,192.2229,192.2839,192.188,192.1967,8857.0
2017-05-24 10:35:00,220.53,220.61,220.52,220.58,9040.0,192.1967,192.2665,192.188,192.2403,9040.0
2017-05-24 10:40:00,220.55,220.6,220.5,220.52,8484.0,192.2142,192.2577,192.1706,192.188,8484.0
2017-05-24 10:45:00,220.52,220.6,220.52,220.57,8262.0,192.188,192.2577,192.188,192.2316,8262.0
2017-05-24 10:50:00,220.54,220.55,220.48,220.51,5335.0,192.2055,192.2142,192.1532,192.1793,5335.0
2017-05-24 10:55:00,220.53,220.56,220.5,220.5,7974.0,192.1967,192.2229,192.1706,192.1706,7974.0
2017-05-24 11:00:00,220.48,220.54,220.37,220.38,8050.0,192.1532,192.2055,192.0573,192.066,8050.0
2017-05-24 11:05:00,220.39,220.44,220.38,220.44,1912.0,192.0747,192.1183,192.066,192.1183,1912.0
2017-05-24 11:10:00,220.45,220.45,220.4,220.43,13182.0,192.127,192.127,192.0834,192.1096,13182.0
2017-05-24 11:15:00,220.43,220.48,220.4,220.44,9136.0,192.1096,192.1532,192.0834,192.1183,9136.0
2017-05-24 11:20:00,220.45,220.48,220.43,220.47,5627.0,192.127,192.1532,192.1096,192.1445,5627.0
2017-05-24 11:25:00,220.49,220.53,220.49,220.52,4103.0,192.1619,192.1967,192.1619,192.188,4103.0
2017-05-24 11:30:00,220.54,220.6,220.54,220.56,11222.0,192.2055,192.2577,192.2055,192.2229,11222.0
2017-05-24 11:35:00,220.56,220.58,220.51,220.52,2087.0,192.2229,192.2403,192.1793,192.188,2087.0
2017-05-24 11:40:00,220.53,220.58,220.53,220.54,6778.0,192.1967,192.2403,192.1967,192.2055,6778.0
2017-05-24 11:45:00,220.55,220.59,220.53,220.57,7240.0,192.2142,192.249,192.1967,192.2316,7240.0
2017-05-24 11:50:00,220.58,220.58,220.45,220.48,31123.0,192.2403,192.2403,192.127,192.1532,31123.0
2017-05-24 11:55:00,220.48,220.5,220.45,220.47,5842.0,192.1532,192.1706,192.127,192.1445,5842.0
2017-05-24 12:00:00,220.48,220.52,220.45,220.46,8151.0,192.1532,192.188,192.127,192.1357,8151.0
2017-05-24 12:05:00,220.46,220.48,220.41,220.46,3154.0,192.1357,192.1532,192.0922,192.1357,3154.0
2017-05-24 12:10:00,220.44,220.48,220.43,220.46,6744.0,192.1183,192.1532,192.1096,192.1357,6744.0
2017-05-24 12:15:00,220.44,220.47,220.43,220.47,4235.0,192.1183,192.1445,192.1096,192.1445,4235.0
2017-05-24 12:20:00,220.48,220.53,220.47,220.51,3426.0,192.1532,192.1967,192.1445,192.1793,3426.0
2017-05-24 12:25:00,220.53,220.55,220.49,220.55,3791.0,192.1967,192.2142,192.1619,192.2142,3791.0
2017-05-24 12:30:00,220.55,220.57,220.54,220.56,2454.0,192.2142,192.2316,192.2055,192.2229,2454.0
2017-05-24 12:35:00,220.56,220.57,220.52,220.56,4880.0,192.2229,192.2316,192.188,192.2229,4880.0
2017-05-24 12:40:00,220.55,220.55,220.5,220.52,5250.0,192.2142,192.2142,192.1706,192.188,5250.0
2017-05-24 12:45:00,220.51,220.54,220.5,220.51,15162.0,192.1793,192.2055,192.1706,192.1793,15162.0
2017-05-24 12:50:00,220.49,220.54,220.49,220.51,5816.0,192.1619,192.2055,192.1619,192.1793,5816.0
2017-05-24 12:55:00,220.52,220.53,220.49,220.5,11280.0,192.188,192.1967,192.1619,192.1706,11280.0
2017-05-24 13:00:00,220.49,220.53,220.46,220.48,7592.0,192.1619,192.1967,192.1357,192.1532,7592.0
2017-05-24 13:05:00,220.48,220.49,220.46,220.48,10565.0,192.1532,192.1619,192.1357,192.1532,10565.0
2017-05-24 13:10:00,220.49,220.51,220.46,220.47,2178.0,192.1619,192.1793,192.1357,192.1445,2178.0
2017-05-24 13:15:00,220.48,220.52,220.45,220.47,4045.0,192.1532,192.188,192.127,192.1445,4045.0
2017-05-24 13:20:00,220.45,220.46,220.38,220.41,16507.0,192.127,192.1357,192.066,192.0922,16507.0
2017-05-24 13:25:00,220.43,220.45,220.41,220.44,1432.0,192.1096,192.127,192.0922,192.1183,1432.0
2017-05-24 13:30:00,220.42,220.45,220.41,220.45,8354.0,192.1009,192.127,192.0922,192.127,8354.0
2017-05-24 13:35:00,220.46,220.47,220.44,220.47,4381.0,192.1357,192.1445,192.1183,192.1445,4381.0
2017-05-24 13:40:00,220.5,220.51,220.44,220.51,12122.0,192.1706,192.1793,192.1183,192.1793,12122.0
2017-05-24 13:45:00,220.5,220.51,220.47,220.49,11699.0,192.1706,192.1793,192.1445,192.1619,11699.0
2017-05-24 13:50:00,220.49,220.51,220.47,220.48,5541.0,192.1619,192.1793,192.1445,192.1532,5541.0
2017-05-24 13:55:00,220.47,220.51,220.47,220.48,14327.0,192.1445,192.1793,192.1445,192.1532,14327.0
2017-05-24 14:00:00,220.48,220.54,220.28,220.36,21364.0,192.1532,192.2055,191.9789,192.0486,21364.0
2017-05-24 14:05:00,220.3,220.54,220.3,220.54,5978.0,191.9963,192.2055,191.9963,192.2055,5978.0
2017-05-24 14:10:00,220.51,220.74,220.51,220.68,15697.0,192.1793,192.3798,192.1793,192.3275,15697.0
2017-05-24 14:15:00,220.7,220.81,220.67,220.78,42909.0,192.3449,192.4408,192.3188,192.4146,42909.0
2017-05-24 14:20:00,220.77,220.79,220.68,220.7,10765.0,192.4059,192.4233,192.3275,192.3449,10765.0
2017-05-24 14:25:00,220.68,220.76,220.68,220.74,12582.0,192.3275,192.3972,192.3275,192.3798,12582.0
2017-05-24 14:30:00,220.7,220.71,220.64,220.66,14928.0,192.3449,192.3536,192.2926,192.31,14928.0
2017-05-24 14:35:00,220.67,220.71,220.66,220.67,8474.0,192.3188,192.3536,192.31,192.3188,8474.0
2017-05-24 14:40:00,220.66,220.7,220.6,220.61,6989.0,192.31,192.3449,192.2577,192.2665,6989.0
2017-05-24 14:45:00,220.62,220.72,220.62,220.7,9237.0,192.2752,192.3623,192.2752,192.3449,9237.0
2017-05-24 14:50:00,220.69,220.7,220.64,220.65,7321.0,192.3362,192.3449,192.2926,192.3013,7321.0
2017-05-24 14:55:00,220.65,220.66,220.61,220.66,74974.0,192.3013,192.31,192.2665,192.31,74974.0
2017-05-24 15:00:00,220.66,220.69,220.6,220.62,33413.0,192.31,192.3362,192.2577,192.2752,33413.0
2017-05-24 15:05:00,220.61,220.62,220.5,220.56,32994.0,192.2665,192.2752,192.1706,192.2229,32994.0
2017-05-24 15:10:00,220.56,220.62,220.55,220.58,12553.0,192.2229,192.2752,192.2142,192.2403,12553.0
2017-05-24 15:15:00,220.6,220.66,220.59,220.63,19770.0,192.2577,192.31,192.249,192.2839,19770.0
2017-05-24 15:20:00,220.63,220.69,220.63,220.67,14315.0,192.2839,192.3362,192.2839,192.3188,14315.0
2017-05-24 15:25:00,220.67,220.72,220.64,220.71,14762.0,192.3188,192.3623,192.2926,192.3536,14762.0
2017-05-24 15:30:00,220.72,220.81,220.71,220.78,16566.0,192.3623,192.4408,192.3536,192.4146,16566.0
2017-05-24 15:35:00,220.78,220.85,220.76,220.79,16601.0,192.4146,192.4756,192.3972,192.4233,16601.0
2017-05-24 15:40:00,220.8,220.91,220.8,220.9,44294.0,192.4321,192.5279,192.4321,192.5192,44294.0
2017-05-24 15:45:00,220.9,220.9,220.82,220.88,31312.0,192.5192,192.5192,192.4495,192.5018,31312.0
2017-05-24 15:50:00,220.88,221.0,220.88,220.94,77819.0,192.5018,192.6064,192.5018,192.5541,77819.0
2017-05-24 15:55:00,220.94,220.97,220.83,220.87,114648.0,192.5541,192.5802,192.4582,192.4931,114648.0
2017-05-25 09:30:00,221.43,221.44,221.24,221.26,83806.0,192.9811,192.9898,192.8155,192.833,83806.0
2017-05-25 09:35:00,221.26,221.36,221.21,221.29,32057.0,192.833,192.9201,192.7894,192.8591,32057.0
2017-05-25 09:40:00,221.31,221.4,221.26,221.4,51733.0,192.8765,192.955,192.833,192.955,51733.0
2017-05-25 09:45:00,221.4,221.6,221.36,221.56,35394.0,192.955,193.1293,192.9201,193.0944,35394.0
2017-05-25 09:50:00,221.57,221.71,221.54,221.69,72047.0,193.1031,193.2251,193.077,193.2077,72047.0
2017-05-25 09:55:00,221.67,221.72,221.59,221.6,14106.0,193.1903,193.2339,193.1206,193.1293,14106.0
2017-05-25 10:00:00,221.63,221.63,221.56,221.62,17679.0,193.1554,193.1554,193.0944,193.1467,17679.0
2017-05-25 10:05:00,221.62,221.7,221.62,221.64,11673.0,193.1467,193.2164,193.1467,193.1641,11673.0
2017-05-25 10:10:00,221.66,221.87,221.66,221.86,26815.0,193.1816,193.3646,193.1816,193.3559,26815.0
2017-05-25 10:15:00,221.84,221.87,221.79,221.79,16649.0,193.3384,193.3646,193.2949,193.2949,16649.0
2017-05-25 10:20:00,221.81,221.83,221.78,221.81,8934.0,193.3123,193.3297,193.2861,193.3123,8934.0
2017-05-25 10:25:00,221.8,221.84,221.77,221.79,9643.0,193.3036,193.3384,193.2774,193.2949,9643.0
2017-05-25 10:30:00,221.82,221.96,221.82,221.9,13617.0,193.321,193.443,193.321,193.3907,13617.0
2017-05-25 10:35:00,221.93,221.97,221.88,221.95,42572.0,193.4169,193.4517,193.3733,193.4343,42572.0
2017-05-25 10:40:00,221.95,221.95,221.86,221.88,8085.0,193.4343,193.4343,193.3559,193.3733,8085.0
2017-05-25 10:45:00,221.89,221.98,221.89,221.96,16140.0,193.382,193.4604,193.382,193.443,16140.0
2017-05-25 10:50:00,221.96,221.98,221.94,221.98,4352.0,193.443,193.4604,193.4256,193.4604,4352.0
2017-05-25 10:55:00,221.96,221.97,221.9,221.9,15948.0,193.443,193.4517,193.3907,193.3907,15948.0
2017-05-25 11:00:00,221.88,221.9,221.85,221.88,8706.0,193.3733,193.3907,193.3472,193.3733,8706.0
2017-05-25 11:05:00,221.93,222.07,221.9,222.07,15984.0,193.4169,193.5389,193.3907,193.5389,15984.0
2017-05-25 11:10:00,222.09,222.14,221.97,222.0,11904.0,193.5563,193.5999,193.4517,193.4779,11904.0
2017-05-25 11:15:00,221.99,222.11,221.98,222.05,8499.0,193.4692,193.5737,193.4604,193.5215,8499.0
2017-05-25 11:20:00,222.06,222.11,221.96,221.97,12051.0,193.5302,193.5737,193.443,193.4517,12051.0
2017-05-25 11:25:00,221.98,222.0,221.95,222.0,20448.0,193.4604,193.4779,193.4343,193.4779,20448.0
2017-05-25 11:30:00,222.07,222.07,221.97,221.97,11275.0,193.5389,193.5389,193.4517,193.4517,11275.0
2017-05-25 11:35:00,221.93,221.93,221.74,221.77,12008.0,193.4169,193.4169,193.2513,193.2774,12008.0
2017-05-25 11:40:00,221.77,221.78,221.65,221.7,8387.0,193.2774,193.2861,193.1728,193.2164,8387.0
2017-05-25 11:45:00,221.65,221.75,221.65,221.75,14891.0,193.1728,193.26,193.1728,193.26,14891.0
2017-05-25 11:50:00,221.75,221.8,221.7,221.72,9145.0,193.26,193.3036,193.2164,193.2339,9145.0
2017-05-25 11:55:00,221.65,221.71,221.65,221.68,2428.0,193.1728,193.2251,193.1728,193.199,2428.0
2017-05-25 12:00:00,221.69,221.74,221.6,221.72,10587.0,193.2077,193.2513,193.1293,193.2339,10587.0
2017-05-25 12:05:00,221.76,221.76,221.7,221.73,4373.0,193.2687,193.2687,193.2164,193.2426,4373.0
2017-05-25 12:10:00,221.72,221.72,221.6,221.65,13527.0,193.2339,193.2339,193.1293,193.1728,13527.0
2017-05-25 12:15:00,221.63,221.72,221.61,221.72,2133.0,193.1554,193.2339,193.138,193.2339,2133.0
2017-05-25 12:20:00,221.69,221.89,221.69,221.89,29937.0,193.2077,193.382,193.2077,193.382,29937.0
2017-05-25 12:25:00,221.88,221.89,221.84,221.84,29307.0,193.3733,193.382,193.3384,193.3384,29307.0
2017-05-25 12:30:00,221.83,221.98,221.81,221.97,4229.0,193.3297,193.4604,193.3123,193.4517,4229.0
2017-05-25 12:35:00,221.95,222.03,221.95,222.0,4222.0,193.4343,193.504,193.4343,193.4779,4222.0
2017-05-25 12:40:00,222.02,222.03,221.93,222.03,12923.0,193.4953,193.504,193.4169,193.504,12923.0
2017-05-25 12:45:00,222.0,222.03,221.97,222.0,5111.0,193.4779,193.504,193.4517,193.4779,5111.0
2017-05-25 12:50:00,222.02,222.07,221.97,222.06,11813.0,193.4953,193.5389,193.4517,193.5302,11813.0
2017-05-25 12:55:00,222.0,222.05,221.98,222.05,7613.0,193.4779,193.5215,193.4604,193.5215,7613.0
2017-05-25 13:00:00,222.04,222.07,222.01,222.02,3402.0,193.5127,193.5389,193.4866,193.4953,3402.0
2017-05-25 13:05:00,222.02,222.04,221.94,221.96,35274.0,193.4953,193.5127,193.4256,193.443,35274.0
2017-05-25 13:10:00,221.93,221.95,221.91,221.95,6681.0,193.4169,193.4343,193.3994,193.4343,6681.0
2017-05-25 13:15:00,221.95,221.95,221.88,221.94,7513.0,193.4343,193.4343,193.3733,193.4256,7513.0
2017-05-25 13:20:00,221.92,221.98,221.92,221.94,13223.0,193.4082,193.4604,193.4082,193.4256,13223.0
2017-05-25 13:25:00,221.93,221.93,221.87,221.88,10626.0,193.4169,193.4169,193.3646,193.3733,10626.0
2017-05-25 13:30:00,221.9,221.9,221.79,221.8,11574.0,193.3907,193.3907,193.2949,193.3036,11574.0
2017-05-25 13:35:00,221.81,221.85,221.81,221.83,917.0,193.3123,193.3472,193.3123,193.3297,917.0
2017-05-25 13:40:00,221.85,221.88,221.85,221.88,15637.0,193.3472,193.3733,193.3472,193.3733,15637.0
2017-05-25 13:45:00,221.88,221.89,221.79,221.79,4348.0,193.3733,193.382,193.2949,193.2949,4348.0
2017-05-25 13:50:00,221.84,221.9,221.84,221.88,10210.0,193.3384,193.3907,193.3384,193.3733,10210.0
2017-05-25 13:55:00,221.92,221.99,221.91,221.98,6631.0,193.4082,193.4692,193.3994,193.4604,6631.0
2017-05-25 14:00:00,221.98,222.0,221.96,221.97,4348.0,193.4604,193.4779,193.443,193.4517,4348.0
2017-05-25 14:05:00,221.96,221.99,221.92,221.94,7198.0,193.443,193.4692,193.4082,193.4256,7198.0
2017-05-25 14:10:00,221.96,221.98,221.88,221.93,11022.0,193.443,193.4604,193.3733,193.4169,11022.0
2017-05-25 14:15:00,221.9,221.95,221.9,221.94,6368.0,193.3907,193.4343,193.3907,193.4256,6368.0
2017-05-25 14:20:00,221.96,222.04,221.94,222.04,8968.0,193.443,193.5127,193.4256,193.5127,8968.0
2017-05-25 14:25:00,222.04,222.04,221.96,221.99,16314.0,193.5127,193.5127,193.443,193.4692,16314.0
2017-05-25 14:30:00,221.96,222.04,221.96,222.01,8914.0,193.443,193.5127,193.443,193.4866,8914.0
2017-05-25 14:35:00,222.04,222.14,222.04,222.13,5008.0,193.5127,193.5999,193.5127,193.5912,5008.0
2017-05-25 14:40:00,222.14,222.16,222.04,222.06,24452.0,193.5999,193.6173,193.5127,193.5302,24452.0
2017-05-25 14:45:00,222.06,222.11,222.04,222.04,17817.0,193.5302,193.5737,193.5127,193.5127,17817.0
2017-05-25 14:50:00,222.06,222.06,221.99,222.02,7809.0,193.5302,193.5302,193.4692,193.4953,7809.0
2017-05-25 14:55:00,222.01,222.11,222.01,222.06,10905.0,193.4866,193.5737,193.4866,193.5302,10905.0
2017-05-25 15:00:00,222.04,222.09,222.02,222.08,8772.0,193.5127,193.5563,193.4953,193.5476,8772.0
2017-05-25 15:05:00,222.06,222.07,222.0,222.06,20029.0,193.5302,193.5389,193.4779,193.5302,20029.0
2017-05-25 15:10:00,222.03,222.07,222.01,222.06,15723.0,193.504,193.5389,193.4866,193.5302,15723.0
2017-05-25 15:15:00,222.05,222.08,222.02,222.05,20589.0,193.5215,193.5476,193.4953,193.5215,20589.0
2017-05-25 15:20:00,221.99,221.99,221.92,221.99,14796.0,193.4692,193.4692,193.4082,193.4692,14796.0
2017-05-25 15:25:00,222.0,222.0,221.95,221.96,8814.0,193.4779,193.4779,193.4343,193.443,8814.0
2017-05-25 15:30:00,221.92,221.98,221.92,221.96,5222.0,193.4082,193.4604,193.4082,193.443,5222.0
2017-05-25 15:35:00,221.97,222.0,221.94,221.98,15328.0,193.4517,193.4779,193.4256,193.4604,15328.0
2017-05-25 15:40:00,221.97,222.02,221.95,221.98,14294.0,193.4517,193.4953,193.4343,193.4604,14294.0
2017-05-25 15:45:00,221.98,222.24,221.98,222.13,43768.0,193.4604,193.687,193.4604,193.5912,43768.0
2017-05-25 15:50:00,222.09,222.09,221.85,221.92,32760.0,193.5563,193.5563,193.3472,193.4082,32760.0
2017-05-25 15:55:00,221.97,222.02,221.82,221.9,98775.0,193.4517,193.4953,193.321,193.3907,98775.0
2017-05-26 09:30:00,221.76,221.89,221.69,221.76,67707.0,193.2687,193.382,193.2077,193.2687,67707.0
2017-05-26 09:35:00,221.81,221.82,221.68,221.72,19701.0,193.3123,193.321,193.199,193.2339,19701.0
2017-05-26 09:40:00,221.73,221.74,221.67,221.74,19885.0,193.2426,193.2513,193.1903,193.2513,19885.0
2017-05-26 09:45:00,221.72,221.9,221.72,221.86,12146.0,193.2339,193.3907,193.2339,193.3559,12146.0
2017-05-26 09:50:00,221.86,221.96,221.85,221.96,12176.0,193.3559,193.443,193.3472,193.443,12176.0
2017-05-26 09:55:00,221.95,221.96,221.88,221.92,14684.0,193.4343,193.443,193.3733,193.4082,14684.0
2017-05-26 10:00:00,221.93,222.01,221.9,221.99,16757.0,193.4169,193.4866,193.3907,193.4692,16757.0
2017-05-26 10:05:00,221.99,221.99,221.86,221.86,7861.0,193.4692,193.4692,193.3559,193.3559,7861.0
2017-05-26 10:10:00,221.85,221.93,221.83,221.89,7378.0,193.3472,193.4169,193.3297,193.382,7378.0
2017-05-26 10:15:00,221.88,221.93,221.81,221.91,7546.0,193.3733,193.4169,193.3123,193.3994,7546.0
2017-05-26 10:20:00,221.9,221.96,221.88,221.93,7527.0,193.3907,193.443,193.3733,193.4169,7527.0
2017-05-26 10:25:00,221.91,221.91,221.81,221.87,28901.0,193.3994,193.3994,193.3123,193.3646,28901.0
2017-05-26 10:30:00,221.88,221.96,221.88,221.94,6642.0,193.3733,193.443,193.3733,193.4256,6642.0
2017-05-26 10:35:00,221.93,222.02,221.92,221.99,13541.0,193.4169,193.4953,193.4082,193.4692,13541.0
2017-05-26 10:40:00,222.02,222.07,221.97,221.98,5456.0,193.4953,193.5389,193.4517,193.4604,5456.0
2017-05-26 10:45:00,221.98,221.98,221.91,221.92,5079.0,193.4604,193.4604,193.3994,193.4082,5079.0
2017-05-26 10:50:00,221.93,221.93,221.86,221.86,2812.0,193.4169,193.4169,193.3559,193.3559,2812.0
2017-05-26 10:55:00,221.88,221.9,221.81,221.81,6863.0,193.3733,193.3907,193.3123,193.3123,6863.0
2017-05-26 11:00:00,221.8,221.9,221.79,221.89,6066.0,193.3036,193.3907,193.2949,193.382,6066.0
2017-05-26 11:05:00,221.89,221.94,221.89,221.92,3975.0,193.382,193.4256,193.382,193.4082,3975.0
2017-05-26 11:10:00,221.93,221.97,221.9,221.9,12729.0,193.4169,193.4517,193.3907,193.3907,12729.0
2017-05-26 11:15:00,221.9,221.93,221.85,221.85,7012.0,193.3907,193.4169,193.3472,193.3472,7012.0
2017-05-26 11:20:00,221.84,221.91,221.84,221.9,8588.0,193.3384,193.3994,193.3384,193.3907,8588.0
2017-05-26 11:25:00,221.9,221.95,221.88,221.94,7292.0,193.3907,193.4343,193.3733,193.4256,7292.0
2017-05-26 11:30:00,221.93,221.97,221.92,221.95,11152.0,193.4169,193.4517,193.4082,193.4343,11152.0
2017-05-26 11:35:00,221.94,221.95,221.85,221.85,20466.0,193.4256,193.4343,193.3472,193.3472,20466.0
2017-05-26 11:40:00,221.85,221.86,221.81,221.82,7128.0,193.3472,193.3559,193.3123,193.321,7128.0
2017-05-26 11:45:00,221.82,221.86,221.8,221.85,8559.0,193.321,193.3559,193.3036,193.3472,8559.0
2017-05-26 11:50:00,221.85,221.86,221.77,221.8,11478.0,193.3472,193.3559,193.2774,193.3036,11478.0
2017-05-26 11:55:00,221.78,221.79,221.74,221.74,8471.0,193.2861,193.2949,193.2513,193.2513,8471.0
2017-05-26 12:00:00,221.74,221.8,221.73,221.79,10464.0,193.2513,193.3036,193.2426,193.2949,10464.0
2017-05-26 12:05:00,221.79,221.83,221.78,221.82,5780.0,193.2949,193.3297,193.2861,193.321,5780.0
2017-05-26 12:10:00,221.83,221.89,221.83,221.86,13417.0,193.3297,193.382,193.3297,193.3559,13417.0
2017-05-26 12:15:00,221.86,221.92,221.85,221.91,3635.0,193.3559,193.4082,193.3472,193.3994,3635.0
2017-05-26 12:20:00,221.92,221.93,221.9,221.92,4124.0,193.4082,193.4169,193.3907,193.4082,4124.0
2017-05-26 12:25:00,221.92,221.96,221.9,221.95,7686.0,193.4082,193.443,193.3907,193.4343,7686.0
2017-05-26 12:30:00,221.93,221.94,221.88,221.89,8564.0,193.4169,193.4256,193.3733,193.382,8564.0
2017-05-26 12:35:00,221.89,221.93,221.88,221.92,4667.0,193.382,193.4169,193.3733,193.4082,4667.0
2017-05-26 12:40:00,221.93,222.0,221.92,221.98,24830.0,193.4169,193.4779,193.4082,193.4604,24830.0
2017-05-26 12:45:00,221.98,221.98,221.96,221.97,5523.0,193.4604,193.4604,193.443,193.4517,5523.0
2017-05-26 12:50:00,221.97,222.0,221.96,221.97,11599.0,193.4517,193.4779,193.443,193.4517,11599.0
2017-05-26 12:55:00,221.98,221.98,221.93,221.94,7862.0,193.4604,193.4604,193.4169,193.4256,7862.0
2017-05-26 13:00:00,221.94,221.96,221.88,221.91,6288.0,193.4256,193.443,193.3733,193.3994,6288.0
2017-05-26 13:05:00,221.9,221.95,221.87,221.94,17093.0,193.3907,193.4343,193.3646,193.4256,17093.0
2017-05-26 13:10:00,221.94,222.0,221.93,221.98,17198.0,193.4256,193.4779,193.4169,193.4604,17198.0
2017-05-26 13:15:00,222.0,222.01,221.93,221.94,17721.0,193.4779,193.4866,193.4169,193.4256,17721.0
2017-05-26 13:20:00,221.95,221.95,221.88,221.93,4441.0,193.4343,193.4343,193.3733,193.4169,4441.0
2017-05-26 13:25:00,221.91,221.91,221.88,221.9,5413.0,193.3994,193.3994,193.3733,193.3907,5413.0
2017-05-26 13:30:00,221.91,221.93,221.89,221.9,9817.0,193.3994,193.4169,193.382,193.3907,9817.0
2017-05-26 13:35:00,221.91,221.92,221.89,221.89,3227.0,193.3994,193.4082,193.382,193.382,3227.0
2017-05-26 13:40:00,221.89,221.91,221.86,221.91,7671.0,193.382,193.3994,193.3559,193.3994,7671.0
2017-05-26 13:45:00,221.93,221.93,221.84,221.84,11646.0,193.4169,193.4169,193.3384,193.3384,11646.0
2017-05-26 13:50:00,221.84,221.86,221.83,221.84,6023.0,193.3384,193.3559,193.3297,193.3384,6023.0
2017-05-26 13:55:00,221.84,221.88,221.84,221.87,12349.0,193.3384,193.3733,193.3384,193.3646,12349.0
2017-05-26 14:00:00,221.86,221.87,221.84,221.87,7749.0,193.3559,193.3646,193.3384,193.3646,7749.0
2017-05-26 14:05:00,221.86,221.92,221.85,221.91,19375.0,193.3559,193.4082,193.3472,193.3994,19375.0
2017-05-26 14:10:00,221.92,221.95,221.92,221.93,3966.0,193.4082,193.4343,193.4082,193.4169,3966.0
2017-05-26 14:15:00,221.94,221.95,221.92,221.92,5156.0,193.4256,193.4343,193.4082,193.4082,5156.0
2017-05-26 14:20:00,221.91,221.97,221.91,221.93,4080.0,193.3994,193.4517,193.3994,193.4169,4080.0
2017-05-26 14:25:00,221.94,221.97,221.94,221.97,5605.0,193.4256,193.4517,193.4256,193.4517,5605.0
2017-05-26 14:30:00,221.96,221.96,221.92,221.93,13058.0,193.443,193.443,193.4082,193.4169,13058.0
2017-05-26 14:35:00,221.91,221.98,221.91,221.95,29495.0,193.3994,193.4604,193.3994,193.4343,29495.0
2017-05-26 14:40:00,221.94,221.98,221.92,221.98,62388.0,193.4256,193.4604,193.4082,193.4604,62388.0
2017-05-26 14:45:00,221.97,221.98,221.94,221.95,5366.0,193.4517,193.4604,193.4256,193.4343,5366.0
2017-05-26 14:50:00,221.94,221.96,221.91,221.96,9209.0,193.4256,193.443,193.3994,193.443,9209.0
2017-05-26 14:55:00,221.96,221.97,221.91,221.91,6398.0,193.443,193.4517,193.3994,193.3994,6398.0
2017-05-26 15:00:00,221.94,221.99,221.94,221.98,7977.0,193.4256,193.4692,193.4256,193.4604,7977.0
2017-05-26 15:05:00,221.97,221.98,221.86,221.89,29815.0,193.4517,193.4604,193.3559,193.382,29815.0
2017-05-26 15:10:00,221.9,221.95,221.9,221.94,11804.0,193.3907,193.4343,193.3907,193.4256,11804.0
2017-05-26 15:15:00,221.93,221.93,221.91,221.91,9039.0,193.4169,193.4169,193.3994,193.3994,9039.0
2017-05-26 15:20:00,221.91,221.93,221.87,221.88,12454.0,193.3994,193.4169,193.3646,193.3733,12454.0
2017-05-26 15:25:00,221.88,221.91,221.86,221.89,17117.0,193.3733,193.3994,193.3559,193.382,17117.0
2017-05-26 15:30:00,221.89,221.93,221.88,221.89,4027.0,193.382,193.4169,193.3733,193.382,4027.0
2017-05-26 15:35:00,221.88,221.9,221.85,221.85,15491.0,193.3733,193.3907,193.3472,193.3472,15491.0
2017-05-26 15:40:00,221.86,221.91,221.83,221.9,26618.0,193.3559,193.3994,193.3297,193.3907,26618.0
2017-05-26 15:45:00,221.91,221.95,221.91,221.94,10519.0,193.3994,193.4343,193.3994,193.4256,10519.0
2017-05-26 15:50:00,221.95,222.0,221.94,221.99,20353.0,193.4343,193.4779,193.4256,193.4692,20353.0
2017-05-26 15:55:00,221.98,222.0,221.86,221.93,90847.0,193.4604,193.4779,193.3559,193.4169,90847.0
2017-05-30 09:30:00,221.56,221.62,221.47,221.52,158708.0,193.0944,193.1467,193.016,193.0595,158708.0
2017-05-30 09:35:00,221.51,221.76,221.51,221.7,29557.0,193.0508,193.2687,193.0508,193.2164,29557.0
2017-05-30 09:40:00,221.75,221.77,221.62,221.77,7165.0,193.26,193.2774,193.1467,193.2774,7165.0
2017-05-30 09:45:00,221.78,221.88,221.77,221.79,16838.0,193.2861,193.3733,193.2774,193.2949,16838.0
2017-05-30 09:50:00,221.79,221.83,221.73,221.79,15826.0,193.2949,193.3297,193.2426,193.2949,15826.0
2017-05-30 09:55:00,221.79,221.79,221.7,221.7,40317.0,193.2949,193.2949,193.2164,193.2164,40317.0
2017-05-30 10:00:00,221.71,221.78,221.65,221.65,24100.0,193.2251,193.2861,193.1728,193.1728,24100.0
2017-05-30 10:05:00,221.68,221.71,221.55,221.59,10859.0,193.199,193.2251,193.0857,193.1206,10859.0
2017-05-30 10:10:00,221.58,221.61,221.49,221.51,12758.0,193.1118,193.138,193.0334,193.0508,12758.0
2017-05-30 10:15:00,221.51,221.53,221.42,221.51,8615.0,193.0508,193.0683,192.9724,193.0508,8615.0
2017-05-30 10:20:00,221.52,221.6,221.51,221.55,5284.0,193.0595,193.1293,193.0508,193.0857,5284.0
2017-05-30 10:25:00,221.57,221.6,221.52,221.53,8255.0,193.1031,193.1293,193.0595,193.0683,8255.0
2017-05-30 10:30:00,221.55,221.64,221.53,221.62,15430.0,193.0857,193.1641,193.0683,193.1467,15430.0
2017-05-30 10:35:00,221.64,221.74,221.63,221.74,27444.0,193.1641,193.2513,193.1554,193.2513,27444.0
2017-05-30 10:40:00,221.74,221.83,221.72,221.78,7981.0,193.2513,193.3297,193.2339,193.2861,7981.0
2017-05-30 10:45:00,221.78,221.78,221.74,221.78,6515.0,193.2861,193.2861,193.2513,193.2861,6515.0
2017-05-30 10:50:00,221.78,221.83,221.76,221.81,269273.0,193.2861,193.3297,193.2687,193.3123,269273.0
2017-05-30 10:55:00,221.78,221.79,221.71,221.72,11980.0,193.2861,193.2949,193.2251,193.2339,11980.0
2017-05-30 11:00:00,221.72,221.82,221.72,221.81,5574.0,193.2339,193.321,193.2339,193.3123,5574.0
2017-05-30 11:05:00,221.79,221.83,221.79,221.79,20531.0,193.2949,193.3297,193.2949,193.2949,20531.0
2017-05-30 11:10:00,221.78,221.8,221.74,221.75,21573.0,193.2861,193.3036,193.2513,193.26,21573.0
2017-05-30 11:15:00,221.73,221.76,221.71,221.76,4781.0,193.2426,193.2687,193.2251,193.2687,4781.0
2017-05-30 11:20:00,221.77,221.8,221.72,221.73,20440.0,193.2774,193.3036,193.2339,193.2426,20440.0
2017-05-30 11:25:00,221.75,221.75,221.67,221.69,9544.0,193.26,193.26,193.1903,193.2077,9544.0
2017-05-30 11:30:00,221.68,221.78,221.68,221.73,30431.0,193.199,193.2861,193.199,193.2426,30431.0
2017-05-30 11:35:00,221.74,221.78,221.72,221.76,9402.0,193.2513,193.2861,193.2339,193.2687,9402.0
2017-05-30 11:40:00,221.75,221.76,221.67,221.71,21397.0,193.26,193.2687,193.1903,193.2251,21397.0
2017-05-30 11:45:00,221.71,221.78,221.69,221.78,10643.0,193.2251,193.2861,193.2077,193.2861,10643.0
2017-05-30 11:50:00,221.76,221.79,221.74,221.75,16468.0,193.2687,193.2949,193.2513,193.26,16468.0
2017-05-30 11:55:00,221.75,221.76,221.71,221.71,6568.0,193.26,193.2687,193.2251,193.2251,6568.0
2017-05-30 12:00:00,221.74,221.8,221.74,221.76,6075.0,193.2513,193.3036,193.2513,193.2687,6075.0
2017-05-30 12:05:00,221.79,221.79,221.74,221.77,11321.0,193.2949,193.2949,193.2513,193.2774,11321.0
2017-05-30 12:10:00,221.78,221.8,221.76,221.78,4898.0,193.2861,193.3036,193.2687,193.2861,4898.0
2017-05-30 12:15:00,221.76,221.79,221.75,221.76,5629.0,193.2687,193.2949,193.26,193.2687,5629.0
2017-05-30 12:20:00,221.76,221.92,221.76,221.89,13777.0,193.2687,193.4082,193.2687,193.382,13777.0
2017-05-30 12:25:00,221.9,221.92,221.88,221.91,3246.0,193.3907,193.4082,193.3733,193.3994,3246.0
2017-05-30 12:30:00,221.91,221.96,221.91,221.91,13012.0,193.3994,193.443,193.3994,193.3994,13012.0
2017-05-30 12:35:00,221.9,221.94,221.9,221.91,3778.0,193.3907,193.4256,193.3907,193.3994,3778.0
2017-05-30 12:40:00,221.91,221.92,221.88,221.88,4480.0,193.3994,193.4082,193.3733,193.3733,4480.0
2017-05-30 12:45:00,221.88,221.92,221.86,221.86,9831.0,193.3733,193.4082,193.3559,193.3559,9831.0
2017-05-30 12:50:00,221.87,221.9,221.87,221.87,3167.0,193.3646,193.3907,193.3646,193.3646,3167.0
2017-05-30 12:55:00,221.89,221.9,221.88,221.9,3407.0,193.382,193.3907,193.3733,193.3907,3407.0
2017-05-30 13:00:00,221.92,221.94,221.89,221.9,11908.0,193.4082,193.4256,193.382,193.3907,11908.0
2017-05-30 13:05:00,221.9,221.93,221.89,221.9,13852.0,193.3907,193.4169,193.382,193.3907,13852.0
2017-05-30 13:10:00,221.89,221.93,221.88,221.9,4844.0,193.382,193.4169,193.3733,193.3907,4844.0
2017-05-30 13:15:00,221.88,221.89,221.87,221.87,3948.0,193.3733,193.382,193.3646,193.3646,3948.0
2017-05-30 13:20:00,221.87,221.88,221.82,221.82,6343.0,193.3646,193.3733,193.321,193.321,6343.0
2017-05-30 13:25:00,221.82,221.84,221.8,221.82,34847.0,193.321,193.3384,193.3036,193.321,34847.0
2017-05-30 13:30:00,221.78,221.85,221.78,221.85,12430.0,193.2861,193.3472,193.2861,193.3472,12430.0
2017-05-30 13:35:00,221.83,221.87,221.82,221.85,3112.0,193.3297,193.3646,193.321,193.3472,3112.0
2017-05-30 13:40:00,221.84,221.85,221.81,221.82,5646.0,193.3384,193.3472,193.3123,193.321,5646.0
2017-05-30 13:45:00,221.8,221.88,221.8,221.84,8752.0,193.3036,193.3733,193.3036,193.3384,8752.0
2017-05-30 13:50:00,221.87,221.89,221.85,221.85,8759.0,193.3646,193.382,193.3472,193.3472,8759.0
2017-05-30 13:55:00,221.85,221.87,221.83,221.83,6618.0,193.3472,193.3646,193.3297,193.3297,6618.0
2017-05-30 14:00:00,221.84,221.86,221.8,221.83,17673.0,193.3384,193.3559,193.3036,193.3297,17673.0
2017-05-30 14:05:00,221.83,221.89,221.83,221.88,8204.0,193.3297,193.382,193.3297,193.3733,8204.0
2017-05-30 14:10:00,221.87,221.87,221.82,221.82,6121.0,193.3646,193.3646,193.321,193.321,6121.0
2017-05-30 14:15:00,221.81,221.83,221.8,221.81,4056.0,193.3123,193.3297,193.3036,193.3123,4056.0
2017-05-30 14:20:00,221.81,221.84,221.8,221.83,2121.0,193.3123,193.3384,193.3036,193.3297,2121.0
2017-05-30 14:25:00,221.81,221.84,221.79,221.8,5437.0,193.3123,193.3384,193.2949,193.3036,5437.0
2017-05-30 14:30:00,221.81,221.83,221.79,221.81,3535.0,193.3123,193.3297,193.2949,193.3123,3535.0
2017-05-30 14:35:00,221.8,221.8,221.75,221.78,3053.0,193.3036,193.3036,193.26,193.2861,3053.0
2017-05-30 14:40:00,221.78,221.83,221.77,221.81,6610.0,193.2861,193.3297,193.2774,193.3123,6610.0
2017-05-30 14:45:00,221.79,221.84,221.78,221.84,13151.0,193.2949,193.3384,193.2861,193.3384,13151.0
2017-05-30 14:50:00,221.84,221.84,221.79,221.81,11627.0,193.3384,193.3384,193.2949,193.3123,11627.0
2017-05-30 14:55:00,221.81,221.85,221.78,221.85,2746.0,193.3123,193.3472,193.2861,193.3472,2746.0
2017-05-30 15:00:00,221.85,221.97,221.84,221.93,11761.0,193.3472,193.4517,193.3384,193.4169,11761.0
2017-05-30 15:05:00,221.94,221.94,221.88,221.9,12046.0,193.4256,193.4256,193.3733,193.3907,12046.0
2017-05-30 15:10:00,221.89,221.91,221.87,221.88,6313.0,193.382,193.3994,193.3646,193.3733,6313.0
2017-05-30 15:15:00,221.88,221.9,221.84,221.84,6463.0,193.3733,193.3907,193.3384,193.3384,6463.0
2017-05-30 15:20:00,221.84,221.85,221.8,221.82,10370.0,193.3384,193.3472,193.3036,193.321,10370.0
2017-05-30 15:25:00,221.82,221.83,221.8,221.82,13167.0,193.321,193.3297,193.3036,193.321,13167.0
2017-05-30 15:30:00,221.83,221.86,221.82,221.86,7629.0,193.3297,193.3559,193.321,193.3559,7629.0
2017-05-30 15:35:00,221.88,221.92,221.83,221.86,38144.0,193.3733,193.4082,193.3297,193.3559,38144.0
2017-05-30 15:40:00,221.86,221.9,221.84,221.88,9850.0,193.3559,193.3907,193.3384,193.3733,9850.0
2017-05-30 15:45:00,221.87,221.9,221.86,221.87,13293.0,193.3646,193.3907,193.3559,193.3646,13293.0
2017-05-30 15:50:00,221.87,221.9,221.76,221.77,24007.0,193.3646,193.3907,193.2687,193.2774,24007.0
2017-05-30 15:55:00,221.76,221.81,221.72,221.72,32443.0,193.2687,193.3123,193.2339,193.2339,32443.0
2017-05-31 09:30:00,222.04,222.08,221.94,221.94,122801.0,193.5127,193.5476,193.4256,193.4256,122801.0
2017-05-31 09:35:00,221.94,221.99,221.88,221.95,36646.0,193.4256,193.4692,193.3733,193.4343,36646.0
2017-05-31 09:40:00,221.95,222.01,221.91,221.91,69514.0,193.4343,193.4866,193.3994,193.3994,69514.0
2017-05-31 09:45:00,221.95,221.96,221.56,221.56,57628.0,193.4343,193.443,193.0944,193.0944,57628.0
2017-05-31 09:50:00,221.61,221.69,221.48,221.48,77358.0,193.138,193.2077,193.0247,193.0247,77358.0
2017-05-31 09:55:00,221.48,221.49,221.18,221.22,95996.0,193.0247,193.0334,192.7632,192.7981,95996.0
2017-05-31 10:00:00,221.25,221.25,220.92,221.1,62495.0,192.8242,192.8242,192.5366,192.6935,62495.0
2017-05-31 10:05:00,221.1,221.11,220.92,221.06,29288.0,192.6935,192.7022,192.5366,192.6586,29288.0
2017-05-31 10:10:00,221.08,221.22,220.98,221.22,11669.0,192.6761,192.7981,192.5889,192.7981,11669.0
2017-05-31 10:15:00,221.23,221.26,221.08,221.16,20498.0,192.8068,192.833,192.6761,192.7458,20498.0
2017-05-31 10:20:00,221.17,221.19,221.08,221.13,8242.0,192.7545,192.7719,192.6761,192.7197,8242.0
2017-05-31 10:25:00,221.18,221.23,221.13,221.23,20281.0,192.7632,192.8068,192.7197,192.8068,20281.0
2017-05-31 10:30:00,221.23,221.37,221.13,221.37,6103.0,192.8068,192.9288,192.7197,192.9288,6103.0
2017-05-31 10:35:00,221.4,221.41,221.31,221.31,22507.0,192.955,192.9637,192.8765,192.8765,22507.0
2017-05-31 10:40:00,221.36,221.47,221.29,221.41,19586.0,192.9201,193.016,192.8591,192.9637,19586.0
2017-05-31 10:45:00,221.43,221.48,221.36,221.44,35730.0,192.9811,193.0247,192.9201,192.9898,35730.0
2017-05-31 10:50:00,221.41,221.58,221.39,221.58,6772.0,192.9637,193.1118,192.9463,193.1118,6772.0
2017-05-31 10:55:00,221.55,221.59,221.5,221.58,9515.0,193.0857,193.1206,193.0421,193.1118,9515.0
2017-05-31 11:00:00,221.59,221.61,221.52,221.56,8448.0,193.1206,193.138,193.0595,193.0944,8448.0
2017-05-31 11:05:00,221.54,221.6,221.53,221.6,2068.0,193.077,193.1293,193.0683,193.1293,2068.0
2017-05-31 11:10:00,221.53,221.53,221.28,221.29,4752.0,193.0683,193.0683,192.8504,192.8591,4752.0
2017-05-31 11:15:00,221.27,221.37,221.22,221.33,4268.0,192.8417,192.9288,192.7981,192.894,4268.0
2017-05-31 11:20:00,221.37,221.56,221.36,221.48,15668.0,192.9288,193.0944,192.9201,193.0247,15668.0
2017-05-31 11:25:00,221.51,221.51,221.25,221.29,10084.0,193.0508,193.0508,192.8242,192.8591,10084.0
2017-05-31 11:30:00,221.31,221.32,221.09,221.12,12427.0,192.8765,192.8852,192.6848,192.7109,12427.0
2017-05-31 11:35:00,221.16,221.26,221.07,221.07,13363.0,192.7458,192.833,192.6674,192.6674,13363.0
2017-05-31 11:40:00,221.11,221.26,221.11,221.21,10752.0,192.7022,192.833,192.7022,192.7894,10752.0
2017-05-31 11:45:00,221.19,221.3,221.14,221.28,5755.0,192.7719,192.8678,192.7284,192.8504,5755.0
2017-05-31 11:50:00,221.3,221.35,221.27,221.35,26631.0,192.8678,192.9114,192.8417,192.9114,26631.0
2017-05-31 11:55:00,221.35,221.36,221.28,221.32,10995.0,192.9114,192.9201,192.8504,192.8852,10995.0
2017-05-31 12:00:00,221.34,221.44,221.33,221.41,5394.0,192.9027,192.9898,192.894,192.9637,5394.0
2017-05-31 12:05:00,221.42,221.51,221.4,221.46,38739.0,192.9724,193.0508,192.955,193.0073,38739.0
2017-05-31 12:10:00,221.47,221.5,221.36,221.39,11188.0,193.016,193.0421,192.9201,192.9463,11188.0
2017-05-31 12:15:00,221.42,221.45,221.41,221.43,16955.0,192.9724,192.9985,192.9637,192.9811,16955.0
2017-05-31 12:20:00,221.41,221.43,221.34,221.43,10553.0,192.9637,192.9811,192.9027,192.9811,10553.0
2017-05-31 12:25:00,221.41,221.42,221.32,221.32,9307.0,192.9637,192.9724,192.8852,192.8852,9307.0
2017-05-31 12:30:00,221.32,221.38,221.3,221.37,4656.0,192.8852,192.9375,192.8678,192.9288,4656.0
2017-05-31 12:35:00,221.37,221.39,221.35,221.38,3736.0,192.9288,192.9463,192.9114,192.9375,3736.0
2017-05-31 12:40:00,221.37,221.39,221.34,221.36,6169.0,192.9288,192.9463,192.9027,192.9201,6169.0
2017-05-31 12:45:00,221.36,221.36,221.26,221.27,5514.0,192.9201,192.9201,192.833,192.8417,5514.0
2017-05-31 12:50:00,221.28,221.29,221.23,221.26,3055.0,192.8504,192.8591,192.8068,192.833,3055.0
2017-05-31 12:55:00,221.27,221.28,221.25,221.27,2384.0,192.8417,192.8504,192.8242,192.8417,2384.0
2017-05-31 13:00:00,221.3,221.35,221.28,221.32,13350.0,192.8678,192.9114,192.8504,192.8852,13350.0
2017-05-31 13:05:00,221.32,221.4,221.32,221.4,2670.0,192.8852,192.955,192.8852,192.955,2670.0
2017-05-31 13:10:00,221.4,221.53,221.39,221.51,8407.0,192.955,193.0683,192.9463,193.0508,8407.0
2017-05-31 13:15:00,221.52,221.53,221.29,221.32,8297.0,193.0595,193.0683,192.8591,192.8852,8297.0
2017-05-31 13:20:00,221.31,221.34,221.26,221.27,23081.0,192.8765,192.9027,192.833,192.8417,23081.0
2017-05-31 13:25:00,221.27,221.3,221.25,221.3,5360.0,192.8417,192.8678,192.8242,192.8678,5360.0
2017-05-31 13:30:00,221.29,221.36,221.28,221.36,7225.0,192.8591,192.9201,192.8504,192.9201,7225.0
2017-05-31 13:35:00,221.35,221.38,221.32,221.34,4887.0,192.9114,192.9375,192.8852,192.9027,4887.0
2017-05-31 13:40:00,221.34,221.34,221.23,221.27,8794.0,192.9027,192.9027,192.8068,192.8417,8794.0
2017-05-31 13:45:00,221.25,221.27,221.2,221.23,82053.0,192.8242,192.8417,192.7807,192.8068,82053.0
2017-05-31 13:50:00,221.23,221.33,221.22,221.31,27720.0,192.8068,192.894,192.7981,192.8765,27720.0
2017-05-31 13:55:00,221.28,221.3,221.22,221.27,10793.0,192.8504,192.8678,192.7981,192.8417,10793.0
2017-05-31 14:00:00,221.28,221.33,221.11,221.16,8472.0,192.8504,192.894,192.7022,192.7458,8472.0
2017-05-31 14:05:00,221.23,221.24,221.19,221.21,22414.0,192.8068,192.8155,192.7719,192.7894,22414.0
2017-05-31 14:10:00,221.21,221.21,221.04,221.09,9957.0,192.7894,192.7894,192.6412,192.6848,9957.0
2017-05-31 14:15:00,221.12,221.28,221.12,221.28,9756.0,192.7109,192.8504,192.7109,192.8504,9756.0
2017-05-31 14:20:00,221.29,221.33,221.25,221.3,16096.0,192.8591,192.894,192.8242,192.8678,16096.0
2017-05-31 14:25:00,221.3,221.35,221.27,221.35,6255.0,192.8678,192.9114,192.8417,192.9114,6255.0
2017-05-31 14:30:00,221.34,221.39,221.32,221.37,8140.0,192.9027,192.9463,192.8852,192.9288,8140.0
2017-05-31 14:35:00,221.39,221.46,221.37,221.46,16059.0,192.9463,193.0073,192.9288,193.0073,16059.0
2017-05-31 14:40:00,221.46,221.48,221.41,221.47,16194.0,193.0073,193.0247,192.9637,193.016,16194.0
2017-05-31 14:45:00,221.47,221.47,221.37,221.38,18552.0,193.016,193.016,192.9288,192.9375,18552.0
2017-05-31 14:50:00,221.38,221.39,221.29,221.36,21081.0,192.9375,192.9463,192.8591,192.9201,21081.0
2017-05-31 14:55:00,221.36,221.39,221.32,221.32,29077.0,192.9201,192.9463,192.8852,192.8852,29077.0
2017-05-31 15:00:00,221.34,221.53,221.34,221.45,190324.0,192.9027,193.0683,192.9027,192.9985,190324.0
2017-05-31 15:05:00,221.44,221.44,221.28,221.3,44411.0,192.9898,192.9898,192.8504,192.8678,44411.0
2017-05-31 15:10:00,221.28,221.4,221.28,221.37,17963.0,192.8504,192.955,192.8504,192.9288,17963.0
2017-05-31 15:15:00,221.39,221.47,221.37,221.46,9551.0,192.9463,193.016,192.9288,193.0073,9551.0
2017-05-31 15:20:00,221.46,221.5,221.44,221.48,12180.0,193.0073,193.0421,192.9898,193.0247,12180.0
2017-05-31 15:25:00,221.48,221.6,221.47,221.55,15884.0,193.0247,193.1293,193.016,193.0857,15884.0
2017-05-31 15:30:00,221.55,221.64,221.55,221.62,26001.0,193.0857,193.1641,193.0857,193.1467,26001.0
2017-05-31 15:35:00,221.62,221.64,221.56,221.58,12953.0,193.1467,193.1641,193.0944,193.1118,12953.0
2017-05-31 15:40:00,221.59,221.67,221.58,221.64,24182.0,193.1206,193.1903,193.1118,193.1641,24182.0
2017-05-31 15:45:00,221.66,221.73,221.63,221.71,36599.0,193.1816,193.2426,193.1554,193.2251,36599.0
2017-05-31 15:50:00,221.7,221.71,221.64,221.67,20350.0,193.2164,193.2251,193.1641,193.1903,20350.0
2017-05-31 15:55:00,221.68,221.74,221.63,221.65,251830.0,193.199,193.2513,193.1554,193.1728,251830.0
2017-06-01 09:30:00,222.14,222.15,221.95,222.0,78002.0,193.5999,193.6086,193.4343,193.4779,78002.0
2017-06-01 09:35:00,221.99,221.99,221.86,221.94,29400.0,193.4692,193.4692,193.3559,193.4256,29400.0
2017-06-01 09:40:00,221.95,222.07,221.89,222.04,36009.0,193.4343,193.5389,193.382,193.5127,36009.0
2017-06-01 09:45:00,222.04,222.23,222.03,222.21,82588.0,193.5127,193.6783,193.504,193.6609,82588.0
2017-06-01 09:50:00,222.21,222.27,222.05,222.05,12154.0,193.6609,193.7132,193.5215,193.5215,12154.0
2017-06-01 09:55:00,222.07,222.15,222.07,222.11,52712.0,193.5389,193.6086,193.5389,193.5737,52712.0
2017-06-01 10:00:00,222.13,222.22,222.03,222.13,37250.0,193.5912,193.6696,193.504,193.5912,37250.0
2017-06-01 10:05:00,222.15,222.16,221.95,221.99,34186.0,193.6086,193.6173,193.4343,193.4692,34186.0
2017-06-01 10:10:00,221.98,222.13,221.98,222.11,17975.0,193.4604,193.5912,193.4604,193.5737,17975.0
2017-06-01 10:15:00,222.11,222.16,221.99,222.08,42697.0,193.5737,193.6173,193.4692,193.5476,42697.0
2017-06-01 10:20:00,222.11,222.19,222.04,222.09,36416.0,193.5737,193.6435,193.5127,193.5563,36416.0
2017-06-01 10:25:00,222.07,222.11,221.98,222.1,14065.0,193.5389,193.5737,193.4604,193.565,14065.0
2017-06-01 10:30:00,222.07,222.09,221.96,221.97,5867.0,193.5389,193.5563,193.443,193.4517,5867.0
2017-06-01 10:35:00,221.96,222.07,221.96,222.02,11603.0,193.443,193.5389,193.443,193.4953,11603.0
2017-06-01 10:40:00,222.04,222.07,221.97,222.04,17872.0,193.5127,193.5389,193.4517,193.5127,17872.0
2017-06-01 10:45:00,222.0,222.04,221.96,221.96,11605.0,193.4779,193.5127,193.443,193.443,11605.0
2017-06-01 10:50:00,221.97,222.0,221.9,221.98,32696.0,193.4517,193.4779,193.3907,193.4604,32696.0
2017-06-01 10:55:00,221.98,222.03,221.92,222.01,13724.0,193.4604,193.504,193.4082,193.4866,13724.0
2017-06-01 11:00:00,222.03,222.08,221.98,222.01,20880.0,193.504,193.5476,193.4604,193.4866,20880.0
2017-06-01 11:05:00,222.01,222.14,222.01,222.12,41369.0,193.4866,193.5999,193.4866,193.5825,41369.0
2017-06-01 11:10:00,222.13,222.22,222.12,222.19,26090.0,193.5912,193.6696,193.5825,193.6435,26090.0
2017-06-01 11:15:00,222.2,222.23,222.13,222.14,30971.0,193.6522,193.6783,193.5912,193.5999,30971.0
2017-06-01 11:20:00,222.15,222.17,222.12,222.14,30513.0,193.6086,193.626,193.5825,193.5999,30513.0
2017-06-01 11:25:00,222.13,222.18,222.11,222.17,23880.0,193.5912,193.6348,193.5737,193.626,23880.0
2017-06-01 11:30:00,222.18,222.24,222.16,222.22,40167.0,193.6348,193.687,193.6173,193.6696,40167.0
2017-06-01 11:35:00,222.24,222.27,222.17,222.22,13668.0,193.687,193.7132,193.626,193.6696,13668.0
2017-06-01 11:40:00,222.23,222.24,222.17,222.18,24083.0,193.6783,193.687,193.626,193.6348,24083.0
2017-06-01 11:45:00,222.24,222.28,222.2,222.25,14939.0,193.687,193.7219,193.6522,193.6958,14939.0
2017-06-01 11:50:00,222.28,222.46,222.26,222.45,24737.0,193.7219,193.8788,193.7045,193.8701,24737.0
2017-06-01 11:55:00,222.45,222.49,222.44,222.47,18215.0,193.8701,193.9049,193.8613,193.8875,18215.0
2017-06-01 12:00:00,222.5,222.56,222.5,222.54,38502.0,193.9136,193.9659,193.9136,193.9485,38502.0
2017-06-01 12:05:00,222.52,222.59,222.52,222.54,20360.0,193.9311,193.9921,193.9311,193.9485,20360.0
2017-06-01 12:10:00,222.54,222.55,222.47,222.54,11782.0,193.9485,193.9572,193.8875,193.9485,11782.0
2017-06-01 12:15:00,222.56,222.61,222.56,222.59,21477.0,193.9659,194.0095,193.9659,193.9921,21477.0
2017-06-01 12:20:00,222.58,222.61,222.55,222.61,12373.0,193.9834,194.0095,193.9572,194.0095,12373.0
2017-06-01 12:25:00,222.56,222.56,222.46,222.51,22010.0,193.9659,193.9659,193.8788,193.9224,22010.0
2017-06-01 12:30:00,222.53,222.62,222.52,222.62,19068.0,193.9398,194.0182,193.9311,194.0182,19068.0
2017-06-01 12:35:00,222.62,222.64,222.58,222.59,3247.0,194.0182,194.0357,193.9834,193.9921,3247.0
2017-06-01 12:40:00,222.59,222.67,222.59,222.63,15270.0,193.9921,194.0618,193.9921,194.0269,15270.0
2017-06-01 12:45:00,222.65,222.68,222.62,222.67,9825.0,194.0444,194.0705,194.0182,194.0618,9825.0
2017-06-01 12:50:00,222.66,222.77,222.66,222.74,13959.0,194.0531,194.149,194.0531,194.1228,13959.0
2017-06-01 12:55:00,222.79,222.84,222.76,222.76,35215.0,194.1664,194.21,194.1402,194.1402,35215.0
2017-06-01 13:00:00,222.77,222.87,222.77,222.84,18894.0,194.149,194.2361,194.149,194.21,18894.0
2017-06-01 13:05:00,222.84,222.97,222.84,222.95,63051.0,194.21,194.3233,194.21,194.3058,63051.0
2017-06-01 13:10:00,222.94,222.97,222.92,222.95,9452.0,194.2971,194.3233,194.2797,194.3058,9452.0
2017-06-01 13:15:00,222.97,222.99,222.93,222.97,12817.0,194.3233,194.3407,194.2884,194.3233,12817.0
2017-06-01 13:20:00,223.0,223.01,222.95,222.98,11364.0,194.3494,194.3581,194.3058,194.332,11364.0
2017-06-01 13:25:00,222.99,223.02,222.98,223.0,27504.0,194.3407,194.3668,194.332,194.3494,27504.0
2017-06-01 13:30:00,223.0,223.03,222.95,222.96,9972.0,194.3494,194.3755,194.3058,194.3145,9972.0
2017-06-01 13:35:00,222.95,223.0,222.92,222.93,12473.0,194.3058,194.3494,194.2797,194.2884,12473.0
2017-06-01 13:40:00,222.93,222.94,222.9,222.93,13718.0,194.2884,194.2971,194.2622,194.2884,13718.0
2017-06-01 13:45:00,222.93,222.97,222.92,222.96,15995.0,194.2884,194.3233,194.2797,194.3145,15995.0
2017-06-01 13:50:00,222.96,222.97,222.9,222.9,12624.0,194.3145,194.3233,194.2622,194.2622,12624.0
2017-06-01 13:55:00,222.92,222.94,222.89,222.94,9731.0,194.2797,194.2971,194.2535,194.2971,9731.0
2017-06-01 14:00:00,222.92,222.97,222.9,222.92,11087.0,194.2797,194.3233,194.2622,194.2797,11087.0
2017-06-01 14:05:00,222.91,222.98,222.9,222.97,7952.0,194.271,194.332,194.2622,194.3233,7952.0
2017-06-01 14:10:00,223.0,223.05,223.0,223.03,11803.0,194.3494,194.393,194.3494,194.3755,11803.0
2017-06-01 14:15:00,223.04,223.06,222.99,223.02,75196.0,194.3843,194.4017,194.3407,194.3668,75196.0
2017-06-01 14:20:00,223.04,223.1,223.04,223.1,9143.0,194.3843,194.4366,194.3843,194.4366,9143.0
2017-06-01 14:25:00,223.08,223.09,223.01,223.01,8936.0,194.4191,194.4278,194.3581,194.3581,8936.0
2017-06-01 14:30:00,223.01,223.02,222.94,222.97,13931.0,194.3581,194.3668,194.2971,194.3233,13931.0
2017-06-01 14:35:00,222.96,222.97,222.89,222.9,10664.0,194.3145,194.3233,194.2535,194.2622,10664.0
2017-06-01 14:40:00,222.92,223.0,222.9,222.96,13720.0,194.2797,194.3494,194.2622,194.3145,13720.0
2017-06-01 14:45:00,222.97,222.98,222.92,222.98,11807.0,194.3233,194.332,194.2797,194.332,11807.0
2017-06-01 14:50:00,223.01,223.02,222.94,222.94,15073.0,194.3581,194.3668,194.2971,194.2971,15073.0
2017-06-01 14:55:00,222.95,222.96,222.9,222.91,14408.0,194.3058,194.3145,194.2622,194.271,14408.0
2017-06-01 15:00:00,222.91,222.97,222.89,222.91,13406.0,194.271,194.3233,194.2535,194.271,13406.0
2017-06-01 15:05:00,222.89,222.95,222.82,222.89,21942.0,194.2535,194.3058,194.1925,194.2535,21942.0
2017-06-01 15:10:00,222.89,222.95,222.88,222.93,15540.0,194.2535,194.3058,194.2448,194.2884,15540.0
2017-06-01 15:15:00,222.93,223.01,222.89,222.99,17559.0,194.2884,194.3581,194.2535,194.3407,17559.0
2017-06-01 15:20:00,222.98,223.04,222.95,223.03,10559.0,194.332,194.3843,194.3058,194.3755,10559.0
2017-06-01 15:25:00,223.03,223.04,222.92,222.97,22526.0,194.3755,194.3843,194.2797,194.3233,22526.0
2017-06-01 15:30:00,222.98,223.07,222.94,223.06,17507.0,194.332,194.4104,194.2971,194.4017,17507.0
2017-06-01 15:35:00,223.05,223.08,222.99,223.03,20341.0,194.393,194.4191,194.3407,194.3755,20341.0
2017-06-01 15:40:00,223.03,223.06,222.97,222.99,19066.0,194.3755,194.4017,194.3233,194.3407,19066.0
2017-06-01 15:45:00,223.05,223.16,223.03,223.11,25516.0,194.393,194.4888,194.3755,194.4453,25516.0
2017-06-01 15:50:00,223.11,223.23,223.11,223.14,29300.0,194.4453,194.5499,194.4453,194.4714,29300.0
2017-06-01 15:55:00,223.14,223.39,223.13,223.39,98193.0,194.4714,194.6893,194.4627,194.6893,98193.0
2017-06-02 09:30:00,223.48,223.64,223.43,223.64,72648.0,194.7677,194.9072,194.7242,194.9072,72648.0
2017-06-02 09:35:00,223.64,223.72,223.45,223.45,75219.0,194.9072,194.9769,194.7416,194.7416,75219.0
2017-06-02 09:40:00,223.44,223.45,223.33,223.45,49497.0,194.7329,194.7416,194.637,194.7416,49497.0
2017-06-02 09:45:00,223.45,223.48,223.25,223.47,49963.0,194.7416,194.7677,194.5673,194.759,49963.0
2017-06-02 09:50:00,223.48,223.48,223.3,223.31,21342.0,194.7677,194.7677,194.6109,194.6196,21342.0
2017-06-02 09:55:00,223.3,223.37,223.17,223.32,44959.0,194.6109,194.6719,194.4976,194.6283,44959.0
2017-06-02 10:00:00,223.32,223.43,223.27,223.4,45380.0,194.6283,194.7242,194.5847,194.698,45380.0
2017-06-02 10:05:00,223.4,223.43,223.35,223.41,34085.0,194.698,194.7242,194.6544,194.7067,34085.0
2017-06-02 10:10:00,223.41,223.44,223.35,223.43,128272.0,194.7067,194.7329,194.6544,194.7242,128272.0
2017-06-02 10:15:00,223.45,223.45,223.34,223.37,37370.0,194.7416,194.7416,194.6457,194.6719,37370.0
2017-06-02 10:20:00,223.35,223.43,223.35,223.41,28606.0,194.6544,194.7242,194.6544,194.7067,28606.0
2017-06-02 10:25:00,223.39,223.52,223.36,223.5,31988.0,194.6893,194.8026,194.6631,194.7852,31988.0
2017-06-02 10:30:00,223.52,223.55,223.5,223.5,30022.0,194.8026,194.8287,194.7852,194.7852,30022.0
2017-06-02 10:35:00,223.5,223.6,223.47,223.59,10842.0,194.7852,194.8723,194.759,194.8636,10842.0
2017-06-02 10:40:00,223.6,223.61,223.55,223.59,32652.0,194.8723,194.881,194.8287,194.8636,32652.0
2017-06-02 10:45:00,223.59,223.63,223.55,223.57,46052.0,194.8636,194.8985,194.8287,194.8462,46052.0
2017-06-02 10:50:00,223.6,223.79,223.6,223.74,23033.0,194.8723,195.0379,194.8723,194.9943,23033.0
2017-06-02 10:55:00,223.77,223.78,223.69,223.7,16562.0,195.0205,195.0292,194.9508,194.9595,16562.0
2017-06-02 11:00:00,223.71,223.78,223.7,223.75,10783.0,194.9682,195.0292,194.9595,195.003,10783.0
2017-06-02 11:05:00,223.76,223.78,223.68,223.69,12527.0,195.0118,195.0292,194.942,194.9508,12527.0
2017-06-02 11:10:00,223.67,223.69,223.64,223.66,1829.0,194.9333,194.9508,194.9072,194.9246,1829.0
2017-06-02 11:15:00,223.65,223.74,223.65,223.7,12710.0,194.9159,194.9943,194.9159,194.9595,12710.0
2017-06-02 11:20:00,223.71,223.73,223.66,223.72,3409.0,194.9682,194.9856,194.9246,194.9769,3409.0
2017-06-02 11:25:00,223.73,223.77,223.69,223.73,6750.0,194.9856,195.0205,194.9508,194.9856,6750.0
2017-06-02 11:30:00,223.76,223.79,223.72,223.78,7187.0,195.0118,195.0379,194.9769,195.0292,7187.0
2017-06-02 11:35:00,223.77,223.89,223.76,223.89,13211.0,195.0205,195.1251,195.0118,195.1251,13211.0
2017-06-02 11:40:00,223.9,223.93,223.88,223.91,4328.0,195.1338,195.1599,195.1163,195.1425,4328.0
2017-06-02 11:45:00,223.92,223.99,223.91,223.95,7892.0,195.1512,195.2122,195.1425,195.1773,7892.0
2017-06-02 11:50:00,223.94,224.05,223.92,224.03,13873.0,195.1686,195.2645,195.1512,195.2471,13873.0
2017-06-02 11:55:00,224.04,224.07,224.02,224.04,10948.0,195.2558,195.2819,195.2384,195.2558,10948.0
2017-06-02 12:00:00,224.02,224.02,223.92,223.92,5307.0,195.2384,195.2384,195.1512,195.1512,5307.0
2017-06-02 12:05:00,223.94,223.98,223.91,223.92,14243.0,195.1686,195.2035,195.1425,195.1512,14243.0
2017-06-02 12:10:00,223.94,223.98,223.9,223.97,7489.0,195.1686,195.2035,195.1338,195.1948,7489.0
2017-06-02 12:15:00,223.95,224.05,223.95,224.02,25174.0,195.1773,195.2645,195.1773,195.2384,25174.0
2017-06-02 12:20:00,224.06,224.07,224.04,224.04,13632.0,195.2732,195.2819,195.2558,195.2558,13632.0
2017-06-02 12:25:00,224.07,224.09,224.05,224.08,7720.0,195.2819,195.2994,195.2645,195.2906,7720.0
2017-06-02 12:30:00,224.07,224.09,224.0,224.01,16359.0,195.2819,195.2994,195.2209,195.2296,16359.0
2017-06-02 12:35:00,224.01,224.04,223.99,223.99,4117.0,195.2296,195.2558,195.2122,195.2122,4117.0
2017-06-02 12:40:00,224.0,224.0,223.96,223.96,9377.0,195.2209,195.2209,195.1861,195.1861,9377.0
2017-06-02 12:45:00,223.96,224.02,223.96,224.02,5760.0,195.1861,195.2384,195.1861,195.2384,5760.0
2017-06-02 12:50:00,224.01,224.05,223.99,224.01,4910.0,195.2296,195.2645,195.2122,195.2296,4910.0
2017-06-02 12:55:00,224.03,224.05,223.99,224.03,11687.0,195.2471,195.2645,195.2122,195.2471,11687.0
2017-06-02 13:00:00,224.03,224.04,223.96,224.04,9347.0,195.2471,195.2558,195.1861,195.2558,9347.0
2017-06-02 13:05:00,224.02,224.03,223.94,223.95,20760.0,195.2384,195.2471,195.1686,195.1773,20760.0
2017-06-02 13:10:00,223.93,224.01,223.93,224.0,9294.0,195.1599,195.2296,195.1599,195.2209,9294.0
2017-06-02 13:15:00,224.01,224.03,223.98,224.0,1837.0,195.2296,195.2471,195.2035,195.2209,1837.0
2017-06-02 13:20:00,223.99,224.02,223.98,224.0,8284.0,195.2122,195.2384,195.2035,195.2209,8284.0
2017-06-02 13:25:00,223.98,224.09,223.98,224.07,8345.0,195.2035,195.2994,195.2035,195.2819,8345.0
2017-06-02 13:30:00,224.08,224.23,224.07,224.23,16708.0,195.2906,195.4214,195.2819,195.4214,16708.0
2017-06-02 13:35:00,224.23,224.26,224.22,224.23,5863.0,195.4214,195.4475,195.4127,195.4214,5863.0
2017-06-02 13:40:00,224.22,224.26,224.21,224.24,19283.0,195.4127,195.4475,195.4039,195.4301,19283.0
2017-06-02 13:45:00,224.26,224.28,224.15,224.18,10957.0,195.4475,195.4649,195.3517,195.3778,10957.0
2017-06-02 13:50:00,224.16,224.23,224.15,224.17,14890.0,195.3604,195.4214,195.3517,195.3691,14890.0
2017-06-02 13:55:00,224.16,224.22,224.16,224.2,3917.0,195.3604,195.4127,195.3604,195.3952,3917.0
2017-06-02 14:00:00,224.19,224.23,224.14,224.18,10219.0,195.3865,195.4214,195.3429,195.3778,10219.0
2017-06-02 14:05:00,224.16,224.19,224.13,224.16,4017.0,195.3604,195.3865,195.3342,195.3604,4017.0
2017-06-02 14:10:00,224.18,224.21,224.12,224.15,3760.0,195.3778,195.4039,195.3255,195.3517,3760.0
2017-06-02 14:15:00,224.17,224.24,224.17,224.21,19279.0,195.3691,195.4301,195.3691,195.4039,19279.0
2017-06-02 14:20:00,224.21,224.25,224.18,224.21,36114.0,195.4039,195.4388,195.3778,195.4039,36114.0
2017-06-02 14:25:00,224.19,224.19,223.98,223.98,11001.0,195.3865,195.3865,195.2035,195.2035,11001.0
2017-06-02 14:30:00,224.0,224.06,223.99,224.0,16104.0,195.2209,195.2732,195.2122,195.2209,16104.0
2017-06-02 14:35:00,224.02,224.08,224.02,224.06,4880.0,195.2384,195.2906,195.2384,195.2732,4880.0
2017-06-02 14:40:00,224.06,224.07,224.0,224.0,24507.0,195.2732,195.2819,195.2209,195.2209,24507.0
2017-06-02 14:45:00,224.01,224.06,224.0,224.06,8773.0,195.2296,195.2732,195.2209,195.2732,8773.0
2017-06-02 14:50:00,224.07,224.09,224.05,224.07,8965.0,195.2819,195.2994,195.2645,195.2819,8965.0
2017-06-02 14:55:00,224.07,224.16,224.04,224.09,18481.0,195.2819,195.3604,195.2558,195.2994,18481.0
2017-06-02 15:00:00,224.12,224.16,224.11,224.14,3715.0,195.3255,195.3604,195.3168,195.3429,3715.0
2017-06-02 15:05:00,224.14,224.16,224.1,224.12,15285.0,195.3429,195.3604,195.3081,195.3255,15285.0
2017-06-02 15:10:00,224.12,224.14,224.09,224.14,12077.0,195.3255,195.3429,195.2994,195.3429,12077.0
2017-06-02 15:15:00,224.16,224.16,224.11,224.16,7707.0,195.3604,195.3604,195.3168,195.3604,7707.0
2017-06-02 15:20:00,224.14,224.22,224.14,224.22,4380.0,195.3429,195.4127,195.3429,195.4127,4380.0
2017-06-02 15:25:00,224.21,224.23,224.15,224.15,9761.0,195.4039,195.4214,195.3517,195.3517,9761.0
2017-06-02 15:30:00,224.15,224.24,224.15,224.21,10349.0,195.3517,195.4301,195.3517,195.4039,10349.0
2017-06-02 15:35:00,224.21,224.32,224.21,224.29,19913.0,195.4039,195.4998,195.4039,195.4737,19913.0
2017-06-02 15:40:00,224.29,224.29,224.13,224.16,11313.0,195.4737,195.4737,195.3342,195.3604,11313.0
2017-06-02 15:45:00,224.16,224.17,224.0,224.0,39471.0,195.3604,195.3691,195.2209,195.2209,39471.0
2017-06-02 15:50:00,224.04,224.14,224.03,224.04,29575.0,195.2558,195.3429,195.2471,195.2558,29575.0
2017-06-02 15:55:00,224.03,224.16,223.94,224.13,166178.0,195.2471,195.3604,195.1686,195.3342,166178.0
2017-06-05 09:30:00,223.99,224.05,223.87,223.9,85451.0,195.2122,195.2645,195.1076,195.1338,85451.0
2017-06-05 09:35:00,223.9,223.97,223.85,223.89,30516.0,195.1338,195.1948,195.0902,195.1251,30516.0
2017-06-05 09:40:00,223.88,223.9,223.81,223.88,7091.0,195.1163,195.1338,195.0553,195.1163,7091.0
2017-06-05 09:45:00,223.88,224.01,223.88,223.99,29842.0,195.1163,195.2296,195.1163,195.2122,29842.0
2017-06-05 09:50:00,224.02,224.09,223.98,224.04,45000.0,195.2384,195.2994,195.2035,195.2558,45000.0
2017-06-05 09:55:00,224.05,224.13,224.03,224.1,43550.0,195.2645,195.3342,195.2471,195.3081,43550.0
2017-06-05 10:00:00,224.11,224.28,224.07,224.22,89076.0,195.3168,195.4649,195.2819,195.4127,89076.0
2017-06-05 10:05:00,224.21,224.22,224.13,224.17,44375.0,195.4039,195.4127,195.3342,195.3691,44375.0
2017-06-05 10:10:00,224.18,224.19,224.12,224.15,5756.0,195.3778,195.3865,195.3255,195.3517,5756.0
2017-06-05 10:15:00,224.16,224.2,224.15,224.18,7550.0,195.3604,195.3952,195.3517,195.3778,7550.0
2017-06-05 10:20:00,224.18,224.21,224.15,224.2,12918.0,195.3778,195.4039,195.3517,195.3952,12918.0
2017-06-05 10:25:00,224.16,224.24,224.11,224.12,11089.0,195.3604,195.4301,195.3168,195.3255,11089.0
2017-06-05 10:30:00,224.15,224.18,224.13,224.16,8822.0,195.3517,195.3778,195.3342,195.3604,8822.0
2017-06-05 10:35:00,224.17,224.21,224.11,224.12,18010.0,195.3691,195.4039,195.3168,195.3255,18010.0
2017-06-05 10:40:00,224.14,224.23,224.14,224.22,10465.0,195.3429,195.4214,195.3429,195.4127,10465.0
2017-06-05 10:45:00,224.24,224.25,224.2,224.24,5890.0,195.4301,195.4388,195.3952,195.4301,5890.0
2017-06-05 10:50:00,224.22,224.24,224.19,224.22,4872.0,195.4127,195.4301,195.3865,195.4127,4872.0
2017-06-05 10:55:00,224.21,224.22,224.09,224.09,20332.0,195.4039,195.4127,195.2994,195.2994,20332.0
2017-06-05 11:00:00,224.1,224.13,223.96,224.0,31928.0,195.3081,195.3342,195.1861,195.2209,31928.0
2017-06-05 11:05:00,224.01,224.06,224.01,224.03,14304.0,195.2296,195.2732,195.2296,195.2471,14304.0
2017-06-05 11:10:00,224.03,224.13,224.03,224.1,3800.0,195.2471,195.3342,195.2471,195.3081,3800.0
2017-06-05 11:15:00,224.1,224.11,224.08,224.1,7597.0,195.3081,195.3168,195.2906,195.3081,7597.0
2017-06-05 11:20:00,224.08,224.1,224.02,224.02,6598.0,195.2906,195.3081,195.2384,195.2384,6598.0
2017-06-05 11:25:00,224.01,224.01,223.92,223.93,15691.0,195.2296,195.2296,195.1512,195.1599,15691.0
2017-06-05 11:30:00,223.97,224.0,223.94,223.95,6692.0,195.1948,195.2209,195.1686,195.1773,6692.0
2017-06-05 11:35:00,223.95,224.01,223.93,223.99,11826.0,195.1773,195.2296,195.1599,195.2122,11826.0
2017-06-05 11:40:00,223.98,224.02,223.96,223.98,15358.0,195.2035,195.2384,195.1861,195.2035,15358.0
2017-06-05 11:45:00,223.98,223.98,223.89,223.92,14311.0,195.2035,195.2035,195.1251,195.1512,14311.0
2017-06-05 11:50:00,223.91,224.02,223.91,224.02,14696.0,195.1425,195.2384,195.1425,195.2384,14696.0
2017-06-05 11:55:00,224.04,224.13,224.01,224.13,11505.0,195.2558,195.3342,195.2296,195.3342,11505.0
2017-06-05 12:00:00,224.11,224.21,224.1,224.19,13103.0,195.3168,195.4039,195.3081,195.3865,13103.0
2017-06-05 12:05:00,224.19,224.24,224.17,224.18,2937.0,195.3865,195.4301,195.3691,195.3778,2937.0
2017-06-05 12:10:00,224.16,224.18,224.13,224.16,10171.0,195.3604,195.3778,195.3342,195.3604,10171.0
2017-06-05 12:15:00,224.18,224.18,224.15,224.17,74864.0,195.3778,195.3778,195.3517,195.3691,74864.0
2017-06-05 12:20:00,224.17,224.17,224.13,224.16,14275.0,195.3691,195.3691,195.3342,195.3604,14275.0
2017-06-05 12:25:00,224.17,224.17,224.11,224.13,8831.0,195.3691,195.3691,195.3168,195.3342,8831.0
2017-06-05 12:30:00,224.15,224.18,224.13,224.14,14341.0,195.3517,195.3778,195.3342,195.3429,14341.0
2017-06-05 12:35:00,224.13,224.15,224.11,224.12,13920.0,195.3342,195.3517,195.3168,195.3255,13920.0
2017-06-05 12:40:00,224.12,224.14,224.1,224.13,103557.0,195.3255,195.3429,195.3081,195.3342,103557.0
2017-06-05 12:45:00,224.13,224.15,224.06,224.09,23404.0,195.3342,195.3517,195.2732,195.2994,23404.0
2017-06-05 12:50:00,224.09,224.09,224.04,224.05,51235.0,195.2994,195.2994,195.2558,195.2645,51235.0
2017-06-05 12:55:00,224.04,224.1,224.04,224.09,9292.0,195.2558,195.3081,195.2558,195.2994,9292.0
2017-06-05 13:00:00,224.13,224.17,224.1,224.15,1514.0,195.3342,195.3691,195.3081,195.3517,1514.0
2017-06-05 13:05:00,224.17,224.22,224.17,224.19,7151.0,195.3691,195.4127,195.3691,195.3865,7151.0
2017-06-05 13:10:00,224.19,224.21,224.17,224.21,6614.0,195.3865,195.4039,195.3691,195.4039,6614.0
2017-06-05 13:15:00,224.2,224.25,224.19,224.2,7591.0,195.3952,195.4388,195.3865,195.3952,7591.0
2017-06-05 13:20:00,224.2,224.21,224.16,224.16,4415.0,195.3952,195.4039,195.3604,195.3604,4415.0
2017-06-05 13:25:00,224.18,224.23,224.17,224.21,13851.0,195.3778,195.4214,195.3691,195.4039,13851.0
2017-06-05 13:30:00,224.21,224.22,224.06,224.14,22905.0,195.4039,195.4127,195.2732,195.3429,22905.0
2017-06-05 13:35:00,224.13,224.14,224.1,224.13,33444.0,195.3342,195.3429,195.3081,195.3342,33444.0
2017-06-05 13:40:00,224.16,224.16,224.08,224.13,15363.0,195.3604,195.3604,195.2906,195.3342,15363.0
2017-06-05 13:45:00,224.13,224.15,224.11,224.11,19466.0,195.3342,195.3517,195.3168,195.3168,19466.0
2017-06-05 13:50:00,224.12,224.15,224.1,224.11,6389.0,195.3255,195.3517,195.3081,195.3168,6389.0
2017-06-05 13:55:00,224.09,224.11,224.07,224.07,11156.0,195.2994,195.3168,195.2819,195.2819,11156.0
2017-06-05 14:00:00,224.08,224.13,224.07,224.1,12757.0,195.2906,195.3342,195.2819,195.3081,12757.0
2017-06-05 14:05:00,224.08,224.09,224.04,224.05,17405.0,195.2906,195.2994,195.2558,195.2645,17405.0
2017-06-05 14:10:00,224.06,224.1,224.06,224.08,6934.0,195.2732,195.3081,195.2732,195.2906,6934.0
2017-06-05 14:15:00,224.08,224.09,224.06,224.06,3226.0,195.2906,195.2994,195.2732,195.2732,3226.0
2017-06-05 14:20:00,224.05,224.13,224.04,224.13,17768.0,195.2645,195.3342,195.2558,195.3342,17768.0
2017-06-05 14:25:00,224.09,224.11,224.05,224.1,2249.0,195.2994,195.3168,195.2645,195.3081,2249.0
2017-06-05 14:30:00,224.1,224.12,224.07,224.07,4796.0,195.3081,195.3255,195.2819,195.2819,4796.0
2017-06-05 14:35:00,224.08,224.12,224.06,224.12,4734.0,195.2906,195.3255,195.2732,195.3255,4734.0
2017-06-05 14:40:00,224.11,224.12,224.08,224.11,4863.0,195.3168,195.3255,195.2906,195.3168,4863.0
2017-06-05 14:45:00,224.12,224.15,224.08,224.14,11759.0,195.3255,195.3517,195.2906,195.3429,11759.0
2017-06-05 14:50:00,224.11,224.16,224.11,224.13,3313.0,195.3168,195.3604,195.3168,195.3342,3313.0
2017-06-05 14:55:00,224.14,224.14,224.07,224.08,13573.0,195.3429,195.3429,195.2819,195.2906,13573.0
2017-06-05 15:00:00,224.09,224.14,224.07,224.12,8271.0,195.2994,195.3429,195.2819,195.3255,8271.0
2017-06-05 15:05:00,224.1,224.16,224.1,224.12,8833.0,195.3081,195.3604,195.3081,195.3255,8833.0
2017-06-05 15:10:00,224.11,224.15,224.09,224.15,12585.0,195.3168,195.3517,195.2994,195.3517,12585.0
2017-06-05 15:15:00,224.16,224.16,224.05,224.06,3913.0,195.3604,195.3604,195.2645,195.2732,3913.0
2017-06-05 15:20:00,224.08,224.09,224.05,224.05,3925.0,195.2906,195.2994,195.2645,195.2645,3925.0
2017-06-05 15:25:00,224.06,224.14,224.05,224.12,9474.0,195.2732,195.3429,195.2645,195.3255,9474.0
2017-06-05 15:30:00,224.12,224.15,224.11,224.11,6281.0,195.3255,195.3517,195.3168,195.3168,6281.0
2017-06-05 15:35:00,224.14,224.18,224.12,224.13,8933.0,195.3429,195.3778,195.3255,195.3342,8933.0
2017-06-05 15:40:00,224.13,224.13,224.04,224.12,13993.0,195.3342,195.3342,195.2558,195.3255,13993.0
2017-06-05 15:45:00,224.12,224.12,224.0,224.04,26915.0,195.3255,195.3255,195.2209,195.2558,26915.0
2017-06-05 15:50:00,224.02,224.03,223.98,224.01,37636.0,195.2384,195.2471,195.2035,195.2296,37636.0
2017-06-05 15:55:00,224.02,224.05,223.92,223.96,120507.0,195.2384,195.2645,195.1512,195.1861,120507.0
2017-06-06 09:30:00,223.37,223.4,223.26,223.27,68873.0,194.6719,194.698,194.576,194.5847,68873.0
2017-06-06 09:35:00,223.25,223.4,223.2,223.4,29415.0,194.5673,194.698,194.5237,194.698,29415.0
2017-06-06 09:40:00,223.34,223.61,223.28,223.58,40643.0,194.6457,194.881,194.5934,194.8549,40643.0
2017-06-06 09:45:00,223.52,223.59,223.48,223.58,4419.0,194.8026,194.8636,194.7677,194.8549,4419.0
2017-06-06 09:50:00,223.61,223.68,223.61,223.68,11777.0,194.881,194.942,194.881,194.942,11777.0
2017-06-06 09:55:00,223.68,223.72,223.66,223.7,17333.0,194.942,194.9769,194.9246,194.9595,17333.0
2017-06-06 10:00:00,223.7,223.71,223.54,223.61,91628.0,194.9595,194.9682,194.82,194.881,91628.0
2017-06-06 10:05:00,223.6,223.63,223.55,223.6,8656.0,194.8723,194.8985,194.8287,194.8723,8656.0
2017-06-06 10:10:00,223.6,223.77,223.6,223.71,14373.0,194.8723,195.0205,194.8723,194.9682,14373.0
2017-06-06 10:15:00,223.74,223.86,223.74,223.77,8516.0,194.9943,195.0989,194.9943,195.0205,8516.0
2017-06-06 10:20:00,223.77,223.78,223.67,223.69,2985.0,195.0205,195.0292,194.9333,194.9508,2985.0
2017-06-06 10:25:00,223.69,223.77,223.69,223.74,10620.0,194.9508,195.0205,194.9508,194.9943,10620.0
2017-06-06 10:30:00,223.73,223.75,223.65,223.65,5740.0,194.9856,195.003,194.9159,194.9159,5740.0
2017-06-06 10:35:00,223.64,223.73,223.58,223.6,7557.0,194.9072,194.9856,194.8549,194.8723,7557.0
2017-06-06 10:40:00,223.6,223.7,223.59,223.7,15702.0,194.8723,194.9595,194.8636,194.9595,15702.0
2017-06-06 10:45:00,223.67,223.69,223.65,223.68,3056.0,194.9333,194.9508,194.9159,194.942,3056.0
2017-06-06 10:50:00,223.69,223.72,223.65,223.67,7036.0,194.9508,194.9769,194.9159,194.9333,7036.0
2017-06-06 10:55:00,223.66,223.67,223.58,223.59,9499.0,194.9246,194.9333,194.8549,194.8636,9499.0
2017-06-06 11:00:00,223.59,223.61,223.56,223.57,5789.0,194.8636,194.881,194.8375,194.8462,5789.0
2017-06-06 11:05:00,223.56,223.57,223.47,223.51,12040.0,194.8375,194.8462,194.759,194.7939,12040.0
2017-06-06 11:10:00,223.53,223.58,223.51,223.56,5607.0,194.8113,194.8549,194.7939,194.8375,5607.0
2017-06-06 11:15:00,223.6,223.6,223.45,223.5,7824.0,194.8723,194.8723,194.7416,194.7852,7824.0
2017-06-06 11:20:00,223.5,223.51,223.45,223.49,4120.0,194.7852,194.7939,194.7416,194.7764,4120.0
2017-06-06 11:25:00,223.51,223.51,223.45,223.48,5261.0,194.7939,194.7939,194.7416,194.7677,5261.0
2017-06-06 11:30:00,223.48,223.62,223.48,223.62,5118.0,194.7677,194.8897,194.7677,194.8897,5118.0
2017-06-06 11:35:00,223.65,223.71,223.64,223.69,4631.0,194.9159,194.9682,194.9072,194.9508,4631.0
2017-06-06 11:40:00,223.7,223.83,223.7,223.75,42836.0,194.9595,195.0728,194.9595,195.003,42836.0
2017-06-06 11:45:00,223.76,223.83,223.73,223.73,12393.0,195.0118,195.0728,194.9856,194.9856,12393.0
2017-06-06 11:50:00,223.79,223.79,223.75,223.79,4520.0,195.0379,195.0379,195.003,195.0379,4520.0
2017-06-06 11:55:00,223.76,223.77,223.68,223.68,3262.0,195.0118,195.0205,194.942,194.942,3262.0
2017-06-06 12:00:00,223.69,223.72,223.69,223.71,1590.0,194.9508,194.9769,194.9508,194.9682,1590.0
2017-06-06 12:05:00,223.69,223.75,223.68,223.69,8292.0,194.9508,195.003,194.942,194.9508,8292.0
2017-06-06 12:10:00,223.69,223.71,223.64,223.7,15001.0,194.9508,194.9682,194.9072,194.9595,15001.0
2017-06-06 12:15:00,223.72,223.74,223.69,223.69,6900.0,194.9769,194.9943,194.9508,194.9508,6900.0
2017-06-06 12:20:00,223.7,223.72,223.67,223.69,3310.0,194.9595,194.9769,194.9333,194.9508,3310.0
2017-06-06 12:25:00,223.7,223.72,223.62,223.63,3005.0,194.9595,194.9769,194.8897,194.8985,3005.0
2017-06-06 12:30:00,223.67,223.67,223.61,223.66,2916.0,194.9333,194.9333,194.881,194.9246,2916.0
2017-06-06 12:35:00,223.66,223.66,223.61,223.63,3681.0,194.9246,194.9246,194.881,194.8985,3681.0
2017-06-06 12:40:00,223.63,223.65,223.63,223.65,9120.0,194.8985,194.9159,194.8985,194.9159,9120.0
2017-06-06 12:45:00,223.68,223.72,223.67,223.69,10336.0,194.942,194.9769,194.9333,194.9508,10336.0
2017-06-06 12:50:00,223.69,223.72,223.69,223.72,872.0,194.9508,194.9769,194.9508,194.9769,872.0
2017-06-06 12:55:00,223.68,223.74,223.67,223.71,38038.0,194.942,194.9943,194.9333,194.9682,38038.0
2017-06-06 13:00:00,223.7,223.7,223.67,223.68,11424.0,194.9595,194.9595,194.9333,194.942,11424.0
2017-06-06 13:05:00,223.69,223.7,223.66,223.67,2347.0,194.9508,194.9595,194.9246,194.9333,2347.0
2017-06-06 13:10:00,223.67,223.67,223.53,223.54,18942.0,194.9333,194.9333,194.8113,194.82,18942.0
2017-06-06 13:15:00,223.56,223.57,223.51,223.53,7834.0,194.8375,194.8462,194.7939,194.8113,7834.0
2017-06-06 13:20:00,223.56,223.56,223.5,223.5,2459.0,194.8375,194.8375,194.7852,194.7852,2459.0
2017-06-06 13:25:00,223.51,223.56,223.5,223.56,6394.0,194.7939,194.8375,194.7852,194.8375,6394.0
2017-06-06 13:30:00,223.53,223.57,223.47,223.49,12499.0,194.8113,194.8462,194.759,194.7764,12499.0
2017-06-06 13:35:00,223.49,223.54,223.49,223.53,6488.0,194.7764,194.82,194.7764,194.8113,6488.0
2017-06-06 13:40:00,223.51,223.56,223.5,223.51,8654.0,194.7939,194.8375,194.7852,194.7939,8654.0
2017-06-06 13:45:00,223.56,223.56,223.52,223.56,3045.0,194.8375,194.8375,194.8026,194.8375,3045.0
2017-06-06 13:50:00,223.55,223.57,223.55,223.56,3867.0,194.8287,194.8462,194.8287,194.8375,3867.0
2017-06-06 13:55:00,223.51,223.57,223.49,223.56,7232.0,194.7939,194.8462,194.7764,194.8375,7232.0
2017-06-06 14:00:00,223.55,223.7,223.55,223.68,10042.0,194.8287,194.9595,194.8287,194.942,10042.0
2017-06-06 14:05:00,223.67,223.7,223.67,223.67,4661.0,194.9333,194.9595,194.9333,194.9333,4661.0
2017-06-06 14:10:00,223.68,223.68,223.65,223.66,2926.0,194.942,194.942,194.9159,194.9246,2926.0
2017-06-06 14:15:00,223.64,223.72,223.64,223.7,9652.0,194.9072,194.9769,194.9072,194.9595,9652.0
2017-06-06 14:20:00,223.7,223.72,223.66,223.67,6288.0,194.9595,194.9769,194.9246,194.9333,6288.0
2017-06-06 14:25:00,223.67,223.72,223.65,223.72,1759.0,194.9333,194.9769,194.9159,194.9769,1759.0
2017-06-06 14:30:00,223.71,223.88,223.7,223.88,19347.0,194.9682,195.1163,194.9595,195.1163,19347.0
2017-06-06 14:35:00,223.93,223.95,223.83,223.83,8303.0,195.1599,195.1773,195.0728,195.0728,8303.0
2017-06-06 14:40:00,223.85,223.9,223.83,223.9,13722.0,195.0902,195.1338,195.0728,195.1338,13722.0
2017-06-06 14:45:00,223.9,223.95,223.88,223.89,5033.0,195.1338,195.1773,195.1163,195.1251,5033.0
2017-06-06 14:50:00,223.9,223.93,223.88,223.92,6179.0,195.1338,195.1599,195.1163,195.1512,6179.0
2017-06-06 14:55:00,223.93,223.96,223.9,223.92,6477.0,195.1599,195.1861,195.1338,195.1512,6477.0
2017-06-06 15:00:00,223.9,223.95,223.85,223.86,22056.0,195.1338,195.1773,195.0902,195.0989,22056.0
2017-06-06 15:05:00,223.86,223.87,223.82,223.82,4449.0,195.0989,195.1076,195.064,195.064,4449.0
2017-06-06 15:10:00,223.81,223.81,223.66,223.74,18025.0,195.0553,195.0553,194.9246,194.9943,18025.0
2017-06-06 15:15:00,223.75,223.75,223.66,223.71,9055.0,195.003,195.003,194.9246,194.9682,9055.0
2017-06-06 15:20:00,223.72,223.72,223.61,223.64,13126.0,194.9769,194.9769,194.881,194.9072,13126.0
2017-06-06 15:25:00,223.63,223.67,223.52,223.56,6296.0,194.8985,194.9333,194.8026,194.8375,6296.0
2017-06-06 15:30:00,223.56,223.56,223.24,223.3,76803.0,194.8375,194.8375,194.5586,194.6109,76803.0
2017-06-06 15:35:00,223.32,223.47,223.26,223.4,16090.0,194.6283,194.759,194.576,194.698,16090.0
2017-06-06 15:40:00,223.41,223.46,223.36,223.36,10714.0,194.7067,194.7503,194.6631,194.6631,10714.0
2017-06-06 15:45:00,223.36,223.44,223.27,223.27,28577.0,194.6631,194.7329,194.5847,194.5847,28577.0
2017-06-06 15:50:00,223.29,223.46,223.28,223.31,43642.0,194.6021,194.7503,194.5934,194.6196,43642.0
2017-06-06 15:55:00,223.3,223.4,223.27,223.32,106962.0,194.6109,194.698,194.5847,194.6283,106962.0
2017-06-07 09:30:00,223.69,223.71,223.55,223.6,63055.0,194.9508,194.9682,194.8287,194.8723,63055.0
2017-06-07 09:35:00,223.6,223.78,223.57,223.76,10850.0,194.8723,195.0292,194.8462,195.0118,10850.0
2017-06-07 09:40:00,223.77,223.84,223.71,223.73,12677.0,195.0205,195.0815,194.9682,194.9856,12677.0
2017-06-07 09:45:00,223.77,223.77,223.7,223.73,4192.0,195.0205,195.0205,194.9595,194.9856,4192.0
2017-06-07 09:50:00,223.72,223.75,223.53,223.72,12554.0,194.9769,195.003,194.8113,194.9769,12554.0
2017-06-07 09:55:00,223.72,223.78,223.7,223.76,6661.0,194.9769,195.0292,194.9595,195.0118,6661.0
2017-06-07 10:00:00,223.81,223.89,223.81,223.83,10629.0,195.0553,195.1251,195.0553,195.0728,10629.0
2017-06-07 10:05:00,223.82,223.84,223.78,223.81,6517.0,195.064,195.0815,195.0292,195.0553,6517.0
2017-06-07 10:10:00,223.76,223.87,223.75,223.77,9912.0,195.0118,195.1076,195.003,195.0205,9912.0
2017-06-07 10:15:00,223.76,223.83,223.74,223.81,8635.0,195.0118,195.0728,194.9943,195.0553,8635.0
2017-06-07 10:20:00,223.82,223.83,223.75,223.76,6912.0,195.064,195.0728,195.003,195.0118,6912.0
2017-06-07 10:25:00,223.74,223.75,223.63,223.64,7024.0,194.9943,195.003,194.8985,194.9072,7024.0
2017-06-07 10:30:00,223.65,223.65,223.46,223.51,24414.0,194.9159,194.9159,194.7503,194.7939,24414.0
2017-06-07 10:35:00,223.49,223.52,223.39,223.42,16273.0,194.7764,194.8026,194.6893,194.7154,16273.0
2017-06-07 10:40:00,223.4,223.42,223.26,223.38,11996.0,194.698,194.7154,194.576,194.6806,11996.0
2017-06-07 10:45:00,223.36,223.46,223.32,223.43,9271.0,194.6631,194.7503,194.6283,194.7242,9271.0
2017-06-07 10:50:00,223.41,223.48,223.36,223.47,12645.0,194.7067,194.7677,194.6631,194.759,12645.0
2017-06-07 10:55:00,223.5,223.56,223.48,223.53,12543.0,194.7852,194.8375,194.7677,194.8113,12543.0
2017-06-07 11:00:00,223.52,223.59,223.49,223.57,8521.0,194.8026,194.8636,194.7764,194.8462,8521.0
2017-06-07 11:05:00,223.57,223.6,223.56,223.6,11716.0,194.8462,194.8723,194.8375,194.8723,11716.0
2017-06-07 11:10:00,223.6,223.65,223.58,223.62,17976.0,194.8723,194.9159,194.8549,194.8897,17976.0
2017-06-07 11:15:00,223.63,223.64,223.57,223.59,19967.0,194.8985,194.9072,194.8462,194.8636,19967.0
2017-06-07 11:20:00,223.61,223.65,223.59,223.6,6273.0,194.881,194.9159,194.8636,194.8723,6273.0
2017-06-07 11:25:00,223.58,223.58,223.38,223.38,22728.0,194.8549,194.8549,194.6806,194.6806,22728.0
2017-06-07 11:30:00,223.39,223.45,223.37,223.44,6483.0,194.6893,194.7416,194.6719,194.7329,6483.0
2017-06-07 11:35:00,223.44,223.5,223.44,223.46,4857.0,194.7329,194.7852,194.7329,194.7503,4857.0
2017-06-07 11:40:00,223.42,223.45,223.4,223.42,8922.0,194.7154,194.7416,194.698,194.7154,8922.0
2017-06-07 11:45:00,223.44,223.47,223.42,223.47,6875.0,194.7329,194.759,194.7154,194.759,6875.0
2017-06-07 11:50:00,223.49,223.56,223.48,223.52,7619.0,194.7764,194.8375,194.7677,194.8026,7619.0
2017-06-07 11:55:00,223.52,223.55,223.5,223.52,10198.0,194.8026,194.8287,194.7852,194.8026,10198.0
2017-06-07 12:00:00,223.5,223.51,223.37,223.41,7307.0,194.7852,194.7939,194.6719,194.7067,7307.0
2017-06-07 12:05:00,223.39,223.49,223.39,223.42,4532.0,194.6893,194.7764,194.6893,194.7154,4532.0
2017-06-07 12:10:00,223.42,223.47,223.41,223.45,3937.0,194.7154,194.759,194.7067,194.7416,3937.0
2017-06-07 12:15:00,223.44,223.44,223.39,223.39,2176.0,194.7329,194.7329,194.6893,194.6893,2176.0
2017-06-07 12:20:00,223.42,223.48,223.41,223.46,2429.0,194.7154,194.7677,194.7067,194.7503,2429.0
2017-06-07 12:25:00,223.47,223.48,223.42,223.43,4215.0,194.759,194.7677,194.7154,194.7242,4215.0
2017-06-07 12:30:00,223.42,223.44,223.35,223.35,5488.0,194.7154,194.7329,194.6544,194.6544,5488.0
2017-06-07 12:35:00,223.38,223.4,223.37,223.37,3357.0,194.6806,194.698,194.6719,194.6719,3357.0
2017-06-07 12:40:00,223.35,223.39,223.34,223.36,5307.0,194.6544,194.6893,194.6457,194.6631,5307.0
2017-06-07 12:45:00,223.37,223.38,223.08,223.16,52336.0,194.6719,194.6806,194.4191,194.4888,52336.0
2017-06-07 12:50:00,223.14,223.14,222.93,223.07,17997.0,194.4714,194.4714,194.2884,194.4104,17997.0
2017-06-07 12:55:00,223.11,223.22,223.1,223.2,17648.0,194.4453,194.5411,194.4366,194.5237,17648.0
2017-06-07 13:00:00,223.2,223.31,223.18,223.3,26701.0,194.5237,194.6196,194.5063,194.6109,26701.0
2017-06-07 13:05:00,223.26,223.29,223.19,223.21,2974.0,194.576,194.6021,194.515,194.5324,2974.0
2017-06-07 13:10:00,223.21,223.29,223.2,223.26,4222.0,194.5324,194.6021,194.5237,194.576,4222.0
2017-06-07 13:15:00,223.27,223.28,223.22,223.25,6691.0,194.5847,194.5934,194.5411,194.5673,6691.0
2017-06-07 13:20:00,223.26,223.36,223.16,223.36,33763.0,194.576,194.6631,194.4888,194.6631,33763.0
2017-06-07 13:25:00,223.41,223.43,223.36,223.37,5104.0,194.7067,194.7242,194.6631,194.6719,5104.0
2017-06-07 13:30:00,223.38,223.39,223.34,223.35,8327.0,194.6806,194.6893,194.6457,194.6544,8327.0
2017-06-07 13:35:00,223.33,223.36,223.3,223.36,4435.0,194.637,194.6631,194.6109,194.6631,4435.0
2017-06-07 13:40:00,223.31,223.35,223.28,223.31,7372.0,194.6196,194.6544,194.5934,194.6196,7372.0
2017-06-07 13:45:00,223.31,223.43,223.3,223.41,3992.0,194.6196,194.7242,194.6109,194.7067,3992.0
2017-06-07 13:50:00,223.4,223.42,223.34,223.41,9577.0,194.698,194.7154,194.6457,194.7067,9577.0
2017-06-07 13:55:00,223.43,223.6,223.4,223.56,15175.0,194.7242,194.8723,194.698,194.8375,15175.0
2017-06-07 14:00:00,223.53,223.62,223.49,223.59,21489.0,194.8113,194.8897,194.7764,194.8636,21489.0
2017-06-07 14:05:00,223.61,223.75,223.61,223.67,24715.0,194.881,195.003,194.881,194.9333,24715.0
2017-06-07 14:10:00,223.7,223.71,223.67,223.69,3530.0,194.9595,194.9682,194.9333,194.9508,3530.0
2017-06-07 14:15:00,223.65,223.68,223.62,223.63,4752.0,194.9159,194.942,194.8897,194.8985,4752.0
2017-06-07 14:20:00,223.63,223.64,223.57,223.64,11344.0,194.8985,194.9072,194.8462,194.9072,11344.0
2017-06-07 14:25:00,223.66,223.68,223.6,223.65,5094.0,194.9246,194.942,194.8723,194.9159,5094.0
2017-06-07 14:30:00,223.65,223.74,223.64,223.73,8685.0,194.9159,194.9943,194.9072,194.9856,8685.0
2017-06-07 14:35:00,223.72,223.73,223.67,223.67,4705.0,194.9769,194.9856,194.9333,194.9333,4705.0
2017-06-07 14:40:00,223.69,223.69,223.63,223.67,8273.0,194.9508,194.9508,194.8985,194.9333,8273.0
2017-06-07 14:45:00,223.68,223.82,223.68,223.75,25212.0,194.942,195.064,194.942,195.003,25212.0
2017-06-07 14:50:00,223.76,223.81,223.73,223.75,13576.0,195.0118,195.0553,194.9856,195.003,13576.0
2017-06-07 14:55:00,223.77,223.78,223.7,223.72,9941.0,195.0205,195.0292,194.9595,194.9769,9941.0
2017-06-07 15:00:00,223.72,223.73,223.62,223.65,8474.0,194.9769,194.9856,194.8897,194.9159,8474.0
2017-06-07 15:05:00,223.66,223.72,223.65,223.65,29566.0,194.9246,194.9769,194.9159,194.9159,29566.0
2017-06-07 15:10:00,223.66,223.67,223.6,223.62,5964.0,194.9246,194.9333,194.8723,194.8897,5964.0
2017-06-07 15:15:00,223.64,223.65,223.6,223.64,10443.0,194.9072,194.9159,194.8723,194.9072,10443.0
2017-06-07 15:20:00,223.67,223.72,223.67,223.67,5824.0,194.9333,194.9769,194.9333,194.9333,5824.0
2017-06-07 15:25:00,223.67,223.79,223.67,223.76,11365.0,194.9333,195.0379,194.9333,195.0118,11365.0
2017-06-07 15:30:00,223.75,223.8,223.75,223.79,6078.0,195.003,195.0466,195.003,195.0379,6078.0
2017-06-07 15:35:00,223.78,223.79,223.64,223.69,6633.0,195.0292,195.0379,194.9072,194.9508,6633.0
2017-06-07 15:40:00,223.65,223.83,223.63,223.82,15863.0,194.9159,195.0728,194.8985,195.064,15863.0
2017-06-07 15:45:00,223.86,223.93,223.83,223.86,43124.0,195.0989,195.1599,195.0728,195.0989,43124.0
2017-06-07 15:50:00,223.87,223.87,223.69,223.74,20723.0,195.1076,195.1076,194.9508,194.9943,20723.0
2017-06-07 15:55:00,223.71,223.75,223.58,223.69,126493.0,194.9682,195.003,194.8549,194.9508,126493.0
2017-06-08 09:30:00,223.82,223.9,223.71,223.75,54240.0,195.064,195.1338,194.9682,195.003,54240.0
2017-06-08 09:35:00,223.72,223.81,223.65,223.72,10930.0,194.9769,195.0553,194.9159,194.9769,10930.0
2017-06-08 09:40:00,223.79,223.93,223.76,223.89,5904.0,195.0379,195.1599,195.0118,195.1251,5904.0
2017-06-08 09:45:00,223.92,224.0,223.67,223.71,13157.0,195.1512,195.2209,194.9333,194.9682,13157.0
2017-06-08 09:50:00,223.67,223.67,223.38,223.54,12105.0,194.9333,194.9333,194.6806,194.82,12105.0
2017-06-08 09:55:00,223.53,223.63,223.44,223.63,12279.0,194.8113,194.8985,194.7329,194.8985,12279.0
2017-06-08 10:00:00,223.63,223.78,223.62,223.74,20072.0,194.8985,195.0292,194.8897,194.9943,20072.0
2017-06-08 10:05:00,223.69,223.82,223.66,223.67,18636.0,194.9508,195.064,194.9246,194.9333,18636.0
2017-06-08 10:10:00,223.68,223.71,223.62,223.65,6135.0,194.942,194.9682,194.8897,194.9159,6135.0
2017-06-08 10:15:00,223.62,223.77,223.6,223.73,11055.0,194.8897,195.0205,194.8723,194.9856,11055.0
2017-06-08 10:20:00,223.69,223.69,223.43,223.5,12673.0,194.9508,194.9508,194.7242,194.7852,12673.0
2017-06-08 10:25:00,223.54,223.55,223.24,223.4,45225.0,194.82,194.8287,194.5586,194.698,45225.0
2017-06-08 10:30:00,223.38,223.6,223.37,223.59,9338.0,194.6806,194.8723,194.6719,194.8636,9338.0
2017-06-08 10:35:00,223.62,223.62,223.49,223.55,3713.0,194.8897,194.8897,194.7764,194.8287,3713.0
2017-06-08 10:40:00,223.56,223.59,223.52,223.53,10830.0,194.8375,194.8636,194.8026,194.8113,10830.0
2017-06-08 10:45:00,223.55,223.65,223.53,223.63,15112.0,194.8287,194.9159,194.8113,194.8985,15112.0
2017-06-08 10:50:00,223.67,223.73,223.65,223.67,20751.0,194.9333,194.9856,194.9159,194.9333,20751.0
2017-06-08 10:55:00,223.64,223.65,223.54,223.64,4102.0,194.9072,194.9159,194.82,194.9072,4102.0
2017-06-08 11:00:00,223.7,223.78,223.63,223.73,16720.0,194.9595,195.0292,194.8985,194.9856,16720.0
2017-06-08 11:05:00,223.73,223.84,223.67,223.78,21212.0,194.9856,195.0815,194.9333,195.0292,21212.0
2017-06-08 11:10:00,223.8,223.86,223.75,223.8,16149.0,195.0466,195.0989,195.003,195.0466,16149.0
2017-06-08 11:15:00,223.78,223.85,223.74,223.81,5383.0,195.0292,195.0902,194.9943,195.0553,5383.0
2017-06-08 11:20:00,223.88,223.91,223.85,223.86,3140.0,195.1163,195.1425,195.0902,195.0989,3140.0
2017-06-08 11:25:00,223.87,223.87,223.7,223.71,9462.0,195.1076,195.1076,194.9595,194.9682,9462.0
2017-06-08 11:30:00,223.71,223.75,223.66,223.73,2716.0,194.9682,195.003,194.9246,194.9856,2716.0
2017-06-08 11:35:00,223.77,223.8,223.73,223.77,7179.0,195.0205,195.0466,194.9856,195.0205,7179.0
2017-06-08 11:40:00,223.77,223.85,223.73,223.74,5570.0,195.0205,195.0902,194.9856,194.9943,5570.0
2017-06-08 11:45:00,223.71,223.79,223.68,223.79,6962.0,194.9682,195.0379,194.942,195.0379,6962.0
2017-06-08 11:50:00,223.79,223.84,223.74,223.81,21477.0,195.0379,195.0815,194.9943,195.0553,21477.0
2017-06-08 11:55:00,223.81,223.87,223.78,223.84,16253.0,195.0553,195.1076,195.0292,195.0815,16253.0
2017-06-08 12:00:00,223.88,223.9,223.86,223.89,6994.0,195.1163,195.1338,195.0989,195.1251,6994.0
2017-06-08 12:05:00,223.89,224.0,223.89,223.96,9096.0,195.1251,195.2209,195.1251,195.1861,9096.0
2017-06-08 12:10:00,223.96,224.08,223.93,224.07,5052.0,195.1861,195.2906,195.1599,195.2819,5052.0
2017-06-08 12:15:00,224.04,224.23,224.04,224.22,13830.0,195.2558,195.4214,195.2558,195.4127,13830.0
2017-06-08 12:20:00,224.21,224.31,224.13,224.16,12767.0,195.4039,195.4911,195.3342,195.3604,12767.0
2017-06-08 12:25:00,224.14,224.18,224.09,224.09,6312.0,195.3429,195.3778,195.2994,195.2994,6312.0
2017-06-08 12:30:00,224.1,224.15,224.09,224.09,4256.0,195.3081,195.3517,195.2994,195.2994,4256.0
2017-06-08 12:35:00,224.1,224.16,224.04,224.04,6768.0,195.3081,195.3604,195.2558,195.2558,6768.0
2017-06-08 12:40:00,224.06,224.1,224.05,224.09,2848.0,195.2732,195.3081,195.2645,195.2994,2848.0
2017-06-08 12:45:00,224.08,224.11,224.04,224.09,1794.0,195.2906,195.3168,195.2558,195.2994,1794.0
2017-06-08 12:50:00,224.11,224.11,224.05,224.07,7048.0,195.3168,195.3168,195.2645,195.2819,7048.0
2017-06-08 12:55:00,224.06,224.18,224.06,224.18,6544.0,195.2732,195.3778,195.2732,195.3778,6544.0
2017-06-08 13:00:00,224.16,224.17,224.09,224.1,16719.0,195.3604,195.3691,195.2994,195.3081,16719.0
2017-06-08 13:05:00,224.13,224.14,224.06,224.06,6671.0,195.3342,195.3429,195.2732,195.2732,6671.0
2017-06-08 13:10:00,224.1,224.1,223.97,223.97,9238.0,195.3081,195.3081,195.1948,195.1948,9238.0
2017-06-08 13:15:00,223.99,224.05,223.98,224.03,5851.0,195.2122,195.2645,195.2035,195.2471,5851.0
2017-06-08 13:20:00,223.99,224.0,223.87,223.91,9112.0,195.2122,195.2209,195.1076,195.1425,9112.0
2017-06-08 13:25:00,223.89,223.91,223.66,223.75,15319.0,195.1251,195.1425,194.9246,195.003,15319.0
2017-06-08 13:30:00,223.74,223.81,223.72,223.79,5829.0,194.9943,195.0553,194.9769,195.0379,5829.0
2017-06-08 13:35:00,223.79,223.83,223.78,223.79,5700.0,195.0379,195.0728,195.0292,195.0379,5700.0
2017-06-08 13:40:00,223.76,223.84,223.75,223.81,7873.0,195.0118,195.0815,195.003,195.0553,7873.0
2017-06-08 13:45:00,223.83,223.95,223.82,223.95,2704.0,195.0728,195.1773,195.064,195.1773,2704.0
2017-06-08 13:50:00,223.9,224.0,223.89,223.95,5403.0,195.1338,195.2209,195.1251,195.1773,5403.0
2017-06-08 13:55:00,223.97,224.0,223.94,224.0,7914.0,195.1948,195.2209,195.1686,195.2209,7914.0
2017-06-08 14:00:00,224.0,224.03,223.9,223.91,2451.0,195.2209,195.2471,195.1338,195.1425,2451.0
2017-06-08 14:05:00,223.9,223.92,223.87,223.9,4514.0,195.1338,195.1512,195.1076,195.1338,4514.0
2017-06-08 14:10:00,223.89,223.9,223.68,223.69,17677.0,195.1251,195.1338,194.942,194.9508,17677.0
2017-06-08 14:15:00,223.71,223.75,223.69,223.72,13196.0,194.9682,195.003,194.9508,194.9769,13196.0
2017-06-08 14:20:00,223.68,223.68,223.61,223.61,8388.0,194.942,194.942,194.881,194.881,8388.0
2017-06-08 14:25:00,223.6,223.64,223.48,223.54,25113.0,194.8723,194.9072,194.7677,194.82,25113.0
2017-06-08 14:30:00,223.57,223.63,223.56,223.63,8751.0,194.8462,194.8985,194.8375,194.8985,8751.0
2017-06-08 14:35:00,223.65,223.65,223.57,223.57,12374.0,194.9159,194.9159,194.8462,194.8462,12374.0
2017-06-08 14:40:00,223.6,223.61,223.5,223.51,6086.0,194.8723,194.881,194.7852,194.7939,6086.0
2017-06-08 14:45:00,223.52,223.52,223.3,223.37,42846.0,194.8026,194.8026,194.6109,194.6719,42846.0
2017-06-08 14:50:00,223.37,223.42,223.28,223.29,18522.0,194.6719,194.7154,194.5934,194.6021,18522.0
2017-06-08 14:55:00,223.29,223.43,223.27,223.39,7821.0,194.6021,194.7242,194.5847,194.6893,7821.0
2017-06-08 15:00:00,223.39,223.49,223.38,223.49,7418.0,194.6893,194.7764,194.6806,194.7764,7418.0
2017-06-08 15:05:00,223.5,223.51,223.45,223.5,14038.0,194.7852,194.7939,194.7416,194.7852,14038.0
2017-06-08 15:10:00,223.53,223.54,223.43,223.49,8143.0,194.8113,194.82,194.7242,194.7764,8143.0
2017-06-08 15:15:00,223.49,223.6,223.49,223.58,36432.0,194.7764,194.8723,194.7764,194.8549,36432.0
2017-06-08 15:20:00,223.58,223.69,223.57,223.67,21011.0,194.8549,194.9508,194.8462,194.9333,21011.0
2017-06-08 15:25:00,223.67,223.71,223.65,223.68,16873.0,194.9333,194.9682,194.9159,194.942,16873.0
2017-06-08 15:30:00,223.68,223.73,223.54,223.7,25029.0,194.942,194.9856,194.82,194.9595,25029.0
2017-06-08 15:35:00,223.71,223.74,223.65,223.69,9547.0,194.9682,194.9943,194.9159,194.9508,9547.0
2017-06-08 15:40:00,223.68,223.74,223.6,223.6,18035.0,194.942,194.9943,194.8723,194.8723,18035.0
2017-06-08 15:45:00,223.6,223.77,223.6,223.77,23695.0,194.8723,195.0205,194.8723,195.0205,23695.0
2017-06-08 15:50:00,223.77,223.86,223.76,223.8,19478.0,195.0205,195.0989,195.0118,195.0466,19478.0
2017-06-08 15:55:00,223.79,223.88,223.73,223.79,47615.0,195.0379,195.1163,194.9856,195.0379,47615.0
2017-06-09 09:30:00,224.12,224.29,224.05,224.19,66233.0,195.3255,195.4737,195.2645,195.3865,66233.0
2017-06-09 09:35:00,224.2,224.23,224.09,224.09,19135.0,195.3952,195.4214,195.2994,195.2994,19135.0
2017-06-09 09:40:00,224.09,224.24,224.09,224.23,18072.0,195.2994,195.4301,195.2994,195.4214,18072.0
2017-06-09 09:45:00,224.22,224.35,224.21,224.32,44805.0,195.4127,195.526,195.4039,195.4998,44805.0
2017-06-09 09:50:00,224.3,224.36,224.21,224.32,14256.0,195.4824,195.5347,195.4039,195.4998,14256.0
2017-06-09 09:55:00,224.35,224.55,224.35,224.43,63018.0,195.526,195.7003,195.526,195.5957,63018.0
2017-06-09 10:00:00,224.45,224.55,224.38,224.53,14725.0,195.6131,195.7003,195.5521,195.6828,14725.0
2017-06-09 10:05:00,224.56,224.63,224.48,224.59,25412.0,195.709,195.77,195.6393,195.7351,25412.0
2017-06-09 10:10:00,224.64,224.66,224.57,224.58,24572.0,195.7787,195.7961,195.7177,195.7264,24572.0
2017-06-09 10:15:00,224.57,224.71,224.57,224.7,12124.0,195.7177,195.8397,195.7177,195.831,12124.0
2017-06-09 10:20:00,224.71,224.78,224.7,224.78,6958.0,195.8397,195.9007,195.831,195.9007,6958.0
2017-06-09 10:25:00,224.78,224.84,224.73,224.84,8571.0,195.9007,195.953,195.8571,195.953,8571.0
2017-06-09 10:30:00,224.84,224.93,224.83,224.83,17538.0,195.953,196.0314,195.9443,195.9443,17538.0
2017-06-09 10:35:00,224.83,224.83,224.77,224.8,5226.0,195.9443,195.9443,195.892,195.9181,5226.0
2017-06-09 10:40:00,224.78,224.8,224.75,224.79,7992.0,195.9007,195.9181,195.8746,195.9094,7992.0
2017-06-09 10:45:00,224.81,224.85,224.77,224.85,5357.0,195.9269,195.9617,195.892,195.9617,5357.0
2017-06-09 10:50:00,224.84,224.84,224.76,224.78,10376.0,195.953,195.953,195.8833,195.9007,10376.0
2017-06-09 10:55:00,224.78,224.79,224.74,224.76,12008.0,195.9007,195.9094,195.8659,195.8833,12008.0
2017-06-09 11:00:00,224.75,224.83,224.75,224.82,7142.0,195.8746,195.9443,195.8746,195.9356,7142.0
2017-06-09 11:05:00,224.84,224.91,224.82,224.89,5344.0,195.953,196.014,195.9356,195.9966,5344.0
2017-06-09 11:10:00,224.89,224.91,224.84,224.86,3461.0,195.9966,196.014,195.953,195.9704,3461.0
2017-06-09 11:15:00,224.83,224.91,224.81,224.83,15227.0,195.9443,196.014,195.9269,195.9443,15227.0
2017-06-09 11:20:00,224.83,224.88,224.7,224.73,11229.0,195.9443,195.9879,195.831,195.8571,11229.0
2017-06-09 11:25:00,224.7,224.79,224.65,224.78,10207.0,195.831,195.9094,195.7874,195.9007,10207.0
2017-06-09 11:30:00,224.78,224.83,224.73,224.75,13049.0,195.9007,195.9443,195.8571,195.8746,13049.0
2017-06-09 11:35:00,224.76,224.76,224.64,224.66,16429.0,195.8833,195.8833,195.7787,195.7961,16429.0
2017-06-09 11:40:00,224.65,224.71,224.65,224.7,11060.0,195.7874,195.8397,195.7874,195.831,11060.0
2017-06-09 11:45:00,224.71,224.77,224.71,224.72,16179.0,195.8397,195.892,195.8397,195.8484,16179.0
2017-06-09 11:50:00,224.75,224.78,224.69,224.72,8161.0,195.8746,195.9007,195.8223,195.8484,8161.0
2017-06-09 11:55:00,224.71,224.75,224.64,224.65,8660.0,195.8397,195.8746,195.7787,195.7874,8660.0
2017-06-09 12:00:00,224.63,224.67,224.59,224.67,7011.0,195.77,195.8048,195.7351,195.8048,7011.0
2017-06-09 12:05:00,224.68,224.73,224.66,224.69,4732.0,195.8136,195.8571,195.7961,195.8223,4732.0
2017-06-09 12:10:00,224.68,224.69,224.55,224.6,14959.0,195.8136,195.8223,195.7003,195.7438,14959.0
2017-06-09 12:15:00,224.57,224.58,224.45,224.46,18533.0,195.7177,195.7264,195.6131,195.6218,18533.0
2017-06-09 12:20:00,224.47,224.49,224.41,224.41,5831.0,195.6305,195.648,195.5782,195.5782,5831.0
2017-06-09 12:25:00,224.33,224.36,224.17,224.31,27542.0,195.5085,195.5347,195.3691,195.4911,27542.0
2017-06-09 12:30:00,224.29,224.33,224.12,224.12,25418.0,195.4737,195.5085,195.3255,195.3255,25418.0
2017-06-09 12:35:00,224.15,224.17,223.99,224.1,18632.0,195.3517,195.3691,195.2122,195.3081,18632.0
2017-06-09 12:40:00,224.09,224.17,224.06,224.12,9777.0,195.2994,195.3691,195.2732,195.3255,9777.0
2017-06-09 12:45:00,224.1,224.21,224.05,224.17,4888.0,195.3081,195.4039,195.2645,195.3691,4888.0
2017-06-09 12:50:00,224.17,224.33,224.17,224.32,17657.0,195.3691,195.5085,195.3691,195.4998,17657.0
2017-06-09 12:55:00,224.32,224.34,224.25,224.29,9909.0,195.4998,195.5172,195.4388,195.4737,9909.0
2017-06-09 13:00:00,224.25,224.34,224.2,224.24,12585.0,195.4388,195.5172,195.3952,195.4301,12585.0
2017-06-09 13:05:00,224.17,224.25,224.08,224.14,18271.0,195.3691,195.4388,195.2906,195.3429,18271.0
2017-06-09 13:10:00,224.12,224.12,223.79,223.96,28409.0,195.3255,195.3255,195.0379,195.1861,28409.0
2017-06-09 13:15:00,223.97,223.99,223.78,223.91,5579.0,195.1948,195.2122,195.0292,195.1425,5579.0
2017-06-09 13:20:00,223.93,224.04,223.87,224.04,5470.0,195.1599,195.2558,195.1076,195.2558,5470.0
2017-06-09 13:25:00,224.01,224.07,224.01,224.03,4288.0,195.2296,195.2819,195.2296,195.2471,4288.0
2017-06-09 13:30:00,224.03,224.03,223.94,224.0,11700.0,195.2471,195.2471,195.1686,195.2209,11700.0
2017-06-09 13:35:00,223.98,224.0,223.64,223.7,21088.0,195.2035,195.2209,194.9072,194.9595,21088.0
2017-06-09 13:40:00,223.71,223.79,223.59,223.76,23064.0,194.9682,195.0379,194.8636,195.0118,23064.0
2017-06-09 13:45:00,223.77,223.77,223.55,223.58,19337.0,195.0205,195.0205,194.8287,194.8549,19337.0
2017-06-09 13:50:00,223.55,223.67,223.46,223.47,25649.0,194.8287,194.9333,194.7503,194.759,25649.0
2017-06-09 13:55:00,223.49,223.56,223.34,223.34,26043.0,194.7764,194.8375,194.6457,194.6457,26043.0
2017-06-09 14:00:00,223.32,223.65,223.32,223.64,22490.0,194.6283,194.9159,194.6283,194.9072,22490.0
2017-06-09 14:05:00,223.65,223.68,223.53,223.53,14728.0,194.9159,194.942,194.8113,194.8113,14728.0
2017-06-09 14:10:00,223.51,223.6,223.43,223.55,13876.0,194.7939,194.8723,194.7242,194.8287,13876.0
2017-06-09 14:15:00,223.54,223.69,223.53,223.64,12206.0,194.82,194.9508,194.8113,194.9072,12206.0
2017-06-09 14:20:00,223.64,223.76,223.58,223.6,40600.0,194.9072,195.0118,194.8549,194.8723,40600.0
2017-06-09 14:25:00,223.55,223.62,223.47,223.47,11968.0,194.8287,194.8897,194.759,194.759,11968.0
2017-06-09 14:30:00,223.48,223.57,223.18,223.25,25730.0,194.7677,194.8462,194.5063,194.5673,25730.0
2017-06-09 14:35:00,223.27,223.27,223.02,223.19,32101.0,194.5847,194.5847,194.3668,194.515,32101.0
2017-06-09 14:40:00,223.16,223.16,222.74,222.83,53996.0,194.4888,194.4888,194.1228,194.2012,53996.0
2017-06-09 14:45:00,222.8,222.84,222.23,222.24,148729.0,194.1751,194.21,193.6783,193.687,148729.0
2017-06-09 14:50:00,222.22,222.64,222.1,222.64,88580.0,193.6696,194.0357,193.565,194.0357,88580.0
2017-06-09 14:55:00,222.66,222.74,222.54,222.58,29253.0,194.0531,194.1228,193.9485,193.9834,29253.0
2017-06-09 15:00:00,222.57,223.18,222.57,222.96,55154.0,193.9746,194.5063,193.9746,194.3145,55154.0
2017-06-09 15:05:00,222.97,223.06,222.75,223.06,19137.0,194.3233,194.4017,194.1315,194.4017,19137.0
2017-06-09 15:10:00,223.03,223.22,223.01,223.13,24197.0,194.3755,194.5411,194.3581,194.4627,24197.0
2017-06-09 15:15:00,223.13,223.37,222.94,223.3,29467.0,194.4627,194.6719,194.2971,194.6109,29467.0
2017-06-09 15:20:00,223.29,223.47,223.19,223.46,28926.0,194.6021,194.759,194.515,194.7503,28926.0
2017-06-09 15:25:00,223.47,223.56,223.26,223.54,39728.0,194.759,194.8375,194.576,194.82,39728.0
2017-06-09 15:30:00,223.5,223.5,223.07,223.21,48234.0,194.7852,194.7852,194.4104,194.5324,48234.0
2017-06-09 15:35:00,223.2,223.24,223.1,223.14,13343.0,194.5237,194.5586,194.4366,194.4714,13343.0
2017-06-09 15:40:00,223.12,223.12,222.83,223.02,62878.0,194.454,194.454,194.2012,194.3668,62878.0
2017-06-09 15:45:00,223.04,223.17,223.04,223.14,37198.0,194.3843,194.4976,194.3843,194.4714,37198.0
2017-06-09 15:50:00,223.16,223.5,223.16,223.47,89135.0,194.4888,194.7852,194.4888,194.759,89135.0
2017-06-09 15:55:00,223.48,223.62,223.34,223.49,115732.0,194.7677,194.8897,194.6457,194.7764,115732.0
2017-06-12 09:30:00,223.21,223.37,223.1,223.36,72185.0,194.5324,194.6719,194.4366,194.6631,72185.0
2017-06-12 09:35:00,223.4,223.48,223.1,223.1,32252.0,194.698,194.7677,194.4366,194.4366,32252.0
2017-06-12 09:40:00,223.12,223.15,222.87,223.0,40763.0,194.454,194.4801,194.2361,194.3494,40763.0
2017-06-12 09:45:00,223.02,223.22,222.92,222.93,33069.0,194.3668,194.5411,194.2797,194.2884,33069.0
2017-06-12 09:50:00,222.91,222.92,222.62,222.69,66224.0,194.271,194.2797,194.0182,194.0792,66224.0
2017-06-12 09:55:00,222.68,222.78,222.68,222.73,36712.0,194.0705,194.1577,194.0705,194.1141,36712.0
2017-06-12 10:00:00,222.75,222.79,222.51,222.79,65505.0,194.1315,194.1664,193.9224,194.1664,65505.0
2017-06-12 10:05:00,222.85,222.87,222.68,222.68,60691.0,194.2187,194.2361,194.0705,194.0705,60691.0
2017-06-12 10:10:00,222.73,222.91,222.73,222.84,73173.0,194.1141,194.271,194.1141,194.21,73173.0
2017-06-12 10:15:00,222.83,223.06,222.74,223.06,28368.0,194.2012,194.4017,194.1228,194.4017,28368.0
2017-06-12 10:20:00,223.04,223.07,222.94,223.06,17146.0,194.3843,194.4104,194.2971,194.4017,17146.0
2017-06-12 10:25:00,223.05,223.07,222.91,222.92,14101.0,194.393,194.4104,194.271,194.2797,14101.0
2017-06-12 10:30:00,222.9,222.94,222.7,222.75,29198.0,194.2622,194.2971,194.0879,194.1315,29198.0
2017-06-12 10:35:00,222.76,222.9,222.74,222.83,15011.0,194.1402,194.2622,194.1228,194.2012,15011.0
2017-06-12 10:40:00,222.87,223.09,222.83,223.06,34505.0,194.2361,194.4278,194.2012,194.4017,34505.0
2017-06-12 10:45:00,223.05,223.13,222.96,223.02,35836.0,194.393,194.4627,194.3145,194.3668,35836.0
2017-06-12 10:50:00,222.99,223.21,222.97,223.2,20823.0,194.3407,194.5324,194.3233,194.5237,20823.0
2017-06-12 10:55:00,223.19,223.2,223.0,223.1,27563.0,194.515,194.5237,194.3494,194.4366,27563.0
2017-06-12 11:00:00,223.15,223.24,223.13,223.23,21057.0,194.4801,194.5586,194.4627,194.5499,21057.0
2017-06-12 11:05:00,223.25,223.25,223.09,223.1,12675.0,194.5673,194.5673,194.4278,194.4366,12675.0
2017-06-12 11:10:00,223.09,223.27,223.09,223.22,18044.0,194.4278,194.5847,194.4278,194.5411,18044.0
2017-06-12 11:15:00,223.24,223.3,223.18,223.23,43539.0,194.5586,194.6109,194.5063,194.5499,43539.0
2017-06-12 11:20:00,223.22,223.23,223.1,223.12,29937.0,194.5411,194.5499,194.4366,194.454,29937.0
2017-06-12 11:25:00,223.12,223.23,223.11,223.16,34270.0,194.454,194.5499,194.4453,194.4888,34270.0
2017-06-12 11:30:00,223.14,223.27,223.09,223.13,32355.0,194.4714,194.5847,194.4278,194.4627,32355.0
2017-06-12 11:35:00,223.14,223.17,223.02,223.05,20157.0,194.4714,194.4976,194.3668,194.393,20157.0
2017-06-12 11:40:00,223.05,223.1,222.98,222.99,26533.0,194.393,194.4366,194.332,194.3407,26533.0
2017-06-12 11:45:00,223.01,223.12,222.99,223.0,10310.0,194.3581,194.454,194.3407,194.3494,10310.0
2017-06-12 11:50:00,222.98,223.0,222.92,222.96,22831.0,194.332,194.3494,194.2797,194.3145,22831.0
2017-06-12 11:55:00,222.95,223.04,222.91,223.03,38710.0,194.3058,194.3843,194.271,194.3755,38710.0
2017-06-12 12:00:00,223.04,223.07,222.9,222.9,14632.0,194.3843,194.4104,194.2622,194.2622,14632.0
2017-06-12 12:05:00,222.9,222.91,222.8,222.84,19847.0,194.2622,194.271,194.1751,194.21,19847.0
2017-06-12 12:10:00,222.84,222.96,222.81,222.93,6175.0,194.21,194.3145,194.1838,194.2884,6175.0
2017-06-12 12:15:00,222.95,223.0,222.86,223.0,4266.0,194.3058,194.3494,194.2274,194.3494,4266.0
2017-06-12 12:20:00,223.0,223.04,222.8,222.82,13689.0,194.3494,194.3843,194.1751,194.1925,13689.0
2017-06-12 12:25:00,222.79,222.85,222.76,222.79,36512.0,194.1664,194.2187,194.1402,194.1664,36512.0
2017-06-12 12:30:00,222.82,222.95,222.82,222.92,11102.0,194.1925,194.3058,194.1925,194.2797,11102.0
2017-06-12 12:35:00,222.94,222.94,222.84,222.91,8899.0,194.2971,194.2971,194.21,194.271,8899.0
2017-06-12 12:40:00,222.93,222.96,222.81,222.84,10058.0,194.2884,194.3145,194.1838,194.21,10058.0
2017-06-12 12:45:00,222.85,222.85,222.75,222.79,8098.0,194.2187,194.2187,194.1315,194.1664,8098.0
2017-06-12 12:50:00,222.77,222.78,222.72,222.75,4185.0,194.149,194.1577,194.1054,194.1315,4185.0
2017-06-12 12:55:00,222.77,222.77,222.61,222.61,20502.0,194.149,194.149,194.0095,194.0095,20502.0
2017-06-12 13:00:00,222.61,222.71,222.59,222.7,9497.0,194.0095,194.0967,193.9921,194.0879,9497.0
2017-06-12 13:05:00,222.7,222.76,222.66,222.75,10541.0,194.0879,194.1402,194.0531,194.1315,10541.0
2017-06-12 13:10:00,222.74,222.86,222.69,222.86,8841.0,194.1228,194.2274,194.0792,194.2274,8841.0
2017-06-12 13:15:00,222.84,222.89,222.84,222.88,6663.0,194.21,194.2535,194.21,194.2448,6663.0
2017-06-12 13:20:00,222.89,222.96,222.87,222.95,12904.0,194.2535,194.3145,194.2361,194.3058,12904.0
2017-06-12 13:25:00,222.96,222.97,222.91,222.97,4730.0,194.3145,194.3233,194.271,194.3233,4730.0
2017-06-12 13:30:00,222.97,223.0,222.93,222.95,6452.0,194.3233,194.3494,194.2884,194.3058,6452.0
2017-06-12 13:35:00,222.93,222.96,222.82,222.83,6037.0,194.2884,194.3145,194.1925,194.2012,6037.0
2017-06-12 13:40:00,222.9,222.92,222.84,222.84,5943.0,194.2622,194.2797,194.21,194.21,5943.0
2017-06-12 13:45:00,222.82,222.9,222.81,222.87,8437.0,194.1925,194.2622,194.1838,194.2361,8437.0
2017-06-12 13:50:00,222.84,222.86,222.81,222.85,6723.0,194.21,194.2274,194.1838,194.2187,6723.0
2017-06-12 13:55:00,222.78,222.78,222.63,222.65,14338.0,194.1577,194.1577,194.0269,194.0444,14338.0
2017-06-12 14:00:00,222.65,222.77,222.65,222.76,9425.0,194.0444,194.149,194.0444,194.1402,9425.0
2017-06-12 14:05:00,222.77,222.83,222.73,222.8,5292.0,194.149,194.2012,194.1141,194.1751,5292.0
2017-06-12 14:10:00,222.8,222.93,222.8,222.87,5199.0,194.1751,194.2884,194.1751,194.2361,5199.0
2017-06-12 14:15:00,222.91,222.95,222.86,222.88,4221.0,194.271,194.3058,194.2274,194.2448,4221.0
2017-06-12 14:20:00,222.87,222.93,222.8,222.82,9670.0,194.2361,194.2884,194.1751,194.1925,9670.0
2017-06-12 14:25:00,222.81,222.84,222.77,222.8,8666.0,194.1838,194.21,194.149,194.1751,8666.0
2017-06-12 14:30:00,222.76,222.99,222.76,222.99,4843.0,194.1402,194.3407,194.1402,194.3407,4843.0
2017-06-12 14:35:00,222.98,223.06,222.98,223.02,10804.0,194.332,194.4017,194.332,194.3668,10804.0
2017-06-12 14:40:00,223.04,223.13,223.03,223.12,13614.0,194.3843,194.4627,194.3755,194.454,13614.0
2017-06-12 14:45:00,223.11,223.14,223.01,223.07,4372.0,194.4453,194.4714,194.3581,194.4104,4372.0
2017-06-12 14:50:00,223.07,223.11,223.01,223.02,5543.0,194.4104,194.4453,194.3581,194.3668,5543.0
2017-06-12 14:55:00,223.0,223.07,222.98,223.05,5756.0,194.3494,194.4104,194.332,194.393,5756.0
2017-06-12 15:00:00,223.04,223.08,222.97,223.01,14201.0,194.3843,194.4191,194.3233,194.3581,14201.0
2017-06-12 15:05:00,223.02,223.18,223.02,223.14,14334.0,194.3668,194.5063,194.3668,194.4714,14334.0
2017-06-12 15:10:00,223.17,223.17,223.09,223.16,5483.0,194.4976,194.4976,194.4278,194.4888,5483.0
2017-06-12 15:15:00,223.18,223.2,223.15,223.16,6423.0,194.5063,194.5237,194.4801,194.4888,6423.0
2017-06-12 15:20:00,223.15,223.23,223.13,223.14,10483.0,194.4801,194.5499,194.4627,194.4714,10483.0
2017-06-12 15:25:00,223.11,223.11,222.92,222.97,28057.0,194.4453,194.4453,194.2797,194.3233,28057.0
2017-06-12 15:30:00,222.96,223.03,222.95,223.02,7568.0,194.3145,194.3755,194.3058,194.3668,7568.0
2017-06-12 15:35:00,223.03,223.19,223.03,223.1,48646.0,194.3755,194.515,194.3755,194.4366,48646.0
2017-06-12 15:40:00,223.1,223.12,222.99,223.02,29366.0,194.4366,194.454,194.3407,194.3668,29366.0
2017-06-12 15:45:00,223.01,223.16,222.98,223.02,35386.0,194.3581,194.4888,194.332,194.3668,35386.0
2017-06-12 15:50:00,223.02,223.25,223.02,223.25,14609.0,194.3668,194.5673,194.3668,194.5673,14609.0
2017-06-12 15:55:00,223.26,223.45,223.21,223.42,59961.0,194.576,194.7416,194.5324,194.7154,59961.0
2017-06-13 09:30:00,224.0,224.09,223.98,224.05,43899.0,195.2209,195.2994,195.2035,195.2645,43899.0
2017-06-13 09:35:00,224.05,224.1,223.97,224.04,27264.0,195.2645,195.3081,195.1948,195.2558,27264.0
2017-06-13 09:40:00,224.09,224.26,224.09,224.24,18976.0,195.2994,195.4475,195.2994,195.4301,18976.0
2017-06-13 09:45:00,224.24,224.25,224.13,224.14,15386.0,195.4301,195.4388,195.3342,195.3429,15386.0
2017-06-13 09:50:00,224.17,224.17,223.98,224.1,19493.0,195.3691,195.3691,195.2035,195.3081,19493.0
2017-06-13 09:55:00,224.1,224.1,223.99,224.08,8248.0,195.3081,195.3081,195.2122,195.2906,8248.0
2017-06-13 10:00:00,224.07,224.08,223.96,223.97,17025.0,195.2819,195.2906,195.1861,195.1948,17025.0
2017-06-13 10:05:00,223.96,224.05,223.93,223.97,18387.0,195.1861,195.2645,195.1599,195.1948,18387.0
2017-06-13 10:10:00,223.96,224.1,223.95,224.0,70203.0,195.1861,195.3081,195.1773,195.2209,70203.0
2017-06-13 10:15:00,224.01,224.04,223.91,223.95,113963.0,195.2296,195.2558,195.1425,195.1773,113963.0
2017-06-13 10:20:00,223.95,224.04,223.93,223.99,23345.0,195.1773,195.2558,195.1599,195.2122,23345.0
2017-06-13 10:25:00,224.0,224.06,224.0,224.06,20387.0,195.2209,195.2732,195.2209,195.2732,20387.0
2017-06-13 10:30:00,224.06,224.14,224.06,224.12,18425.0,195.2732,195.3429,195.2732,195.3255,18425.0
2017-06-13 10:35:00,224.11,224.16,224.09,224.15,87948.0,195.3168,195.3604,195.2994,195.3517,87948.0
2017-06-13 10:40:00,224.15,224.16,223.94,223.95,54839.0,195.3517,195.3604,195.1686,195.1773,54839.0
2017-06-13 10:45:00,223.96,224.01,223.87,224.01,55869.0,195.1861,195.2296,195.1076,195.2296,55869.0
2017-06-13 10:50:00,224.01,224.01,223.84,223.87,57270.0,195.2296,195.2296,195.0815,195.1076,57270.0
2017-06-13 10:55:00,223.87,223.94,223.69,223.72,66696.0,195.1076,195.1686,194.9508,194.9769,66696.0
2017-06-13 11:00:00,223.69,223.76,223.63,223.76,19225.0,194.9508,195.0118,194.8985,195.0118,19225.0
2017-06-13 11:05:00,223.76,223.89,223.75,223.87,13187.0,195.0118,195.1251,195.003,195.1076,13187.0
2017-06-13 11:10:00,223.87,223.95,223.86,223.94,5884.0,195.1076,195.1773,195.0989,195.1686,5884.0
2017-06-13 11:15:00,223.92,223.97,223.87,223.94,5924.0,195.1512,195.1948,195.1076,195.1686,5924.0
2017-06-13 11:20:00,223.96,223.98,223.94,223.95,7919.0,195.1861,195.2035,195.1686,195.1773,7919.0
2017-06-13 11:25:00,223.96,224.01,223.92,223.96,21630.0,195.1861,195.2296,195.1512,195.1861,21630.0
2017-06-13 11:30:00,223.96,224.0,223.93,223.94,9039.0,195.1861,195.2209,195.1599,195.1686,9039.0
2017-06-13 11:35:00,223.95,223.99,223.9,223.97,11858.0,195.1773,195.2122,195.1338,195.1948,11858.0
2017-06-13 11:40:00,223.96,224.18,223.96,224.18,11254.0,195.1861,195.3778,195.1861,195.3778,11254.0
2017-06-13 11:45:00,224.15,224.21,224.13,224.13,21692.0,195.3517,195.4039,195.3342,195.3342,21692.0
2017-06-13 11:50:00,224.12,224.14,224.1,224.1,12790.0,195.3255,195.3429,195.3081,195.3081,12790.0
2017-06-13 11:55:00,224.11,224.17,224.1,224.16,3206.0,195.3168,195.3691,195.3081,195.3604,3206.0
2017-06-13 12:00:00,224.14,224.18,224.09,224.1,8835.0,195.3429,195.3778,195.2994,195.3081,8835.0
2017-06-13 12:05:00,224.1,224.18,224.07,224.09,14783.0,195.3081,195.3778,195.2819,195.2994,14783.0
2017-06-13 12:10:00,224.11,224.16,224.1,224.15,3918.0,195.3168,195.3604,195.3081,195.3517,3918.0
2017-06-13 12:15:00,224.15,224.18,224.11,224.13,11281.0,195.3517,195.3778,195.3168,195.3342,11281.0
2017-06-13 12:20:00,224.14,224.17,224.07,224.11,10350.0,195.3429,195.3691,195.2819,195.3168,10350.0
2017-06-13 12:25:00,224.1,224.14,224.08,224.13,7366.0,195.3081,195.3429,195.2906,195.3342,7366.0
2017-06-13 12:30:00,224.08,224.14,224.08,224.11,4225.0,195.2906,195.3429,195.2906,195.3168,4225.0
2017-06-13 12:35:00,224.09,224.22,224.09,224.22,5875.0,195.2994,195.4127,195.2994,195.4127,5875.0
2017-06-13 12:40:00,224.23,224.35,224.2,224.26,25103.0,195.4214,195.526,195.3952,195.4475,25103.0
2017-06-13 12:45:00,224.28,224.31,224.25,224.3,15470.0,195.4649,195.4911,195.4388,195.4824,15470.0
2017-06-13 12:50:00,224.29,224.32,224.25,224.31,9537.0,195.4737,195.4998,195.4388,195.4911,9537.0
2017-06-13 12:55:00,224.3,224.35,224.29,224.33,9886.0,195.4824,195.526,195.4737,195.5085,9886.0
2017-06-13 13:00:00,224.33,224.33,224.28,224.3,17348.0,195.5085,195.5085,195.4649,195.4824,17348.0
2017-06-13 13:05:00,224.3,224.33,224.26,224.3,33383.0,195.4824,195.5085,195.4475,195.4824,33383.0
2017-06-13 13:10:00,224.3,224.42,224.29,224.41,20860.0,195.4824,195.587,195.4737,195.5782,20860.0
2017-06-13 13:15:00,224.4,224.4,224.36,224.37,8724.0,195.5695,195.5695,195.5347,195.5434,8724.0
2017-06-13 13:20:00,224.37,224.4,224.36,224.39,7423.0,195.5434,195.5695,195.5347,195.5608,7423.0
2017-06-13 13:25:00,224.38,224.39,224.33,224.39,18069.0,195.5521,195.5608,195.5085,195.5608,18069.0
2017-06-13 13:30:00,224.4,224.4,224.32,224.33,19467.0,195.5695,195.5695,195.4998,195.5085,19467.0
2017-06-13 13:35:00,224.33,224.38,224.31,224.38,22330.0,195.5085,195.5521,195.4911,195.5521,22330.0
2017-06-13 13:40:00,224.37,224.37,224.19,224.23,40079.0,195.5434,195.5434,195.3865,195.4214,40079.0
2017-06-13 13:45:00,224.23,224.23,224.14,224.21,20812.0,195.4214,195.4214,195.3429,195.4039,20812.0
2017-06-13 13:50:00,224.21,224.26,224.18,224.25,20958.0,195.4039,195.4475,195.3778,195.4388,20958.0
2017-06-13 13:55:00,224.26,224.33,224.24,224.29,23682.0,195.4475,195.5085,195.4301,195.4737,23682.0
2017-06-13 14:00:00,224.29,224.37,224.28,224.3,101425.0,195.4737,195.5434,195.4649,195.4824,101425.0
2017-06-13 14:05:00,224.35,224.5,224.33,224.45,20261.0,195.526,195.6567,195.5085,195.6131,20261.0
2017-06-13 14:10:00,224.46,224.47,224.35,224.41,6627.0,195.6218,195.6305,195.526,195.5782,6627.0
2017-06-13 14:15:00,224.4,224.42,224.39,224.41,3716.0,195.5695,195.587,195.5608,195.5782,3716.0
2017-06-13 14:20:00,224.39,224.43,224.31,224.35,7037.0,195.5608,195.5957,195.4911,195.526,7037.0
2017-06-13 14:25:00,224.36,224.38,224.33,224.36,2724.0,195.5347,195.5521,195.5085,195.5347,2724.0
2017-06-13 14:30:00,224.38,224.43,224.27,224.35,9528.0,195.5521,195.5957,195.4562,195.526,9528.0
2017-06-13 14:35:00,224.34,224.41,224.33,224.41,11493.0,195.5172,195.5782,195.5085,195.5782,11493.0
2017-06-13 14:40:00,224.41,224.41,224.35,224.4,7815.0,195.5782,195.5782,195.526,195.5695,7815.0
2017-06-13 14:45:00,224.4,224.43,224.34,224.38,11288.0,195.5695,195.5957,195.5172,195.5521,11288.0
2017-06-13 14:50:00,224.39,224.42,224.34,224.34,9550.0,195.5608,195.587,195.5172,195.5172,9550.0
2017-06-13 14:55:00,224.35,224.35,224.25,224.33,17982.0,195.526,195.526,195.4388,195.5085,17982.0
2017-06-13 15:00:00,224.31,224.33,224.28,224.29,7620.0,195.4911,195.5085,195.4649,195.4737,7620.0
2017-06-13 15:05:00,224.29,224.35,224.29,224.33,7487.0,195.4737,195.526,195.4737,195.5085,7487.0
2017-06-13 15:10:00,224.35,224.36,224.32,224.35,6760.0,195.526,195.5347,195.4998,195.526,6760.0
2017-06-13 15:15:00,224.35,224.37,224.33,224.33,57606.0,195.526,195.5434,195.5085,195.5085,57606.0
2017-06-13 15:20:00,224.35,224.44,224.35,224.42,15230.0,195.526,195.6044,195.526,195.587,15230.0
2017-06-13 15:25:00,224.39,224.55,224.39,224.55,24441.0,195.5608,195.7003,195.5608,195.7003,24441.0
2017-06-13 15:30:00,224.53,224.55,224.46,224.55,9510.0,195.6828,195.7003,195.6218,195.7003,9510.0
2017-06-13 15:35:00,224.55,224.57,224.47,224.49,13869.0,195.7003,195.7177,195.6305,195.648,13869.0
2017-06-13 15:40:00,224.51,224.51,224.38,224.44,14483.0,195.6654,195.6654,195.5521,195.6044,14483.0
2017-06-13 15:45:00,224.42,224.46,224.4,224.46,8204.0,195.587,195.6218,195.5695,195.6218,8204.0
2017-06-13 15:50:00,224.45,224.46,224.28,224.32,33731.0,195.6131,195.6218,195.4649,195.4998,33731.0
2017-06-13 15:55:00,224.33,224.49,224.23,224.49,52226.0,195.5085,195.648,195.4214,195.648,52226.0
2017-06-14 09:30:00,224.82,224.84,224.57,224.6,53303.0,195.9356,195.953,195.7177,195.7438,53303.0
2017-06-14 09:35:00,224.58,224.59,224.32,224.37,28538.0,195.7264,195.7351,195.4998,195.5434,28538.0
2017-06-14 09:40:00,224.41,224.5,224.41,224.48,18394.0,195.5782,195.6567,195.5782,195.6393,18394.0
2017-06-14 09:45:00,224.44,224.58,224.44,224.54,6985.0,195.6044,195.7264,195.6044,195.6915,6985.0
2017-06-14 09:50:00,224.52,224.59,224.49,224.59,10739.0,195.6741,195.7351,195.648,195.7351,10739.0
2017-06-14 09:55:00,224.58,224.66,224.57,224.57,16160.0,195.7264,195.7961,195.7177,195.7177,16160.0
2017-06-14 10:00:00,224.55,224.61,224.42,224.43,118158.0,195.7003,195.7526,195.587,195.5957,118158.0
2017-06-14 10:05:00,224.47,224.5,224.42,224.5,6430.0,195.6305,195.6567,195.587,195.6567,6430.0
2017-06-14 10:10:00,224.49,224.51,224.3,224.35,37452.0,195.648,195.6654,195.4824,195.526,37452.0
2017-06-14 10:15:00,224.38,224.47,224.25,224.41,18317.0,195.5521,195.6305,195.4388,195.5782,18317.0
2017-06-14 10:20:00,224.43,224.44,224.32,224.33,16703.0,195.5957,195.6044,195.4998,195.5085,16703.0
2017-06-14 10:25:00,224.35,224.43,224.29,224.33,11515.0,195.526,195.5957,195.4737,195.5085,11515.0
2017-06-14 10:30:00,224.35,224.41,224.22,224.25,33691.0,195.526,195.5782,195.4127,195.4388,33691.0
2017-06-14 10:35:00,224.2,224.36,224.19,224.34,13352.0,195.3952,195.5347,195.3865,195.5172,13352.0
2017-06-14 10:40:00,224.35,224.35,224.2,224.28,6002.0,195.526,195.526,195.3952,195.4649,6002.0
2017-06-14 10:45:00,224.28,224.3,224.14,224.22,18703.0,195.4649,195.4824,195.3429,195.4127,18703.0
2017-06-14 10:50:00,224.25,224.34,224.25,224.31,18074.0,195.4388,195.5172,195.4388,195.4911,18074.0
2017-06-14 10:55:00,224.3,224.3,224.0,224.14,26173.0,195.4824,195.4824,195.2209,195.3429,26173.0
2017-06-14 11:00:00,224.14,224.17,224.08,224.15,15109.0,195.3429,195.3691,195.2906,195.3517,15109.0
2017-06-14 11:05:00,224.1,224.19,224.09,224.15,32505.0,195.3081,195.3865,195.2994,195.3517,32505.0
2017-06-14 11:10:00,224.18,224.24,224.14,224.16,8420.0,195.3778,195.4301,195.3429,195.3604,8420.0
2017-06-14 11:15:00,224.14,224.34,224.13,224.34,12525.0,195.3429,195.5172,195.3342,195.5172,12525.0
2017-06-14 11:20:00,224.31,224.35,224.28,224.32,10700.0,195.4911,195.526,195.4649,195.4998,10700.0
2017-06-14 11:25:00,224.31,224.31,224.22,224.28,18027.0,195.4911,195.4911,195.4127,195.4649,18027.0
2017-06-14 11:30:00,224.3,224.32,224.18,224.18,7801.0,195.4824,195.4998,195.3778,195.3778,7801.0
2017-06-14 11:35:00,224.19,224.26,224.19,224.19,4091.0,195.3865,195.4475,195.3865,195.3865,4091.0
2017-06-14 11:40:00,224.18,224.3,224.18,224.2,7750.0,195.3778,195.4824,195.3778,195.3952,7750.0
2017-06-14 11:45:00,224.18,224.27,224.14,224.27,5120.0,195.3778,195.4562,195.3429,195.4562,5120.0
2017-06-14 11:50:00,224.25,224.3,224.24,224.27,13585.0,195.4388,195.4824,195.4301,195.4562,13585.0
2017-06-14 11:55:00,224.28,224.33,224.24,224.33,16135.0,195.4649,195.5085,195.4301,195.5085,16135.0
2017-06-14 12:00:00,224.31,224.33,224.26,224.31,6464.0,195.4911,195.5085,195.4475,195.4911,6464.0
2017-06-14 12:05:00,224.32,224.35,224.24,224.25,14371.0,195.4998,195.526,195.4301,195.4388,14371.0
2017-06-14 12:10:00,224.25,224.27,224.16,224.18,7229.0,195.4388,195.4562,195.3604,195.3778,7229.0
2017-06-14 12:15:00,224.18,224.21,224.15,224.2,11249.0,195.3778,195.4039,195.3517,195.3952,11249.0
2017-06-14 12:20:00,224.24,224.27,224.19,224.2,3100.0,195.4301,195.4562,195.3865,195.3952,3100.0
2017-06-14 12:25:00,224.21,224.3,224.2,224.29,4386.0,195.4039,195.4824,195.3952,195.4737,4386.0
2017-06-14 12:30:00,224.28,224.35,224.27,224.32,8960.0,195.4649,195.526,195.4562,195.4998,8960.0
2017-06-14 12:35:00,224.32,224.37,224.32,224.37,7107.0,195.4998,195.5434,195.4998,195.5434,7107.0
2017-06-14 12:40:00,224.4,224.45,224.4,224.45,5708.0,195.5695,195.6131,195.5695,195.6131,5708.0
2017-06-14 12:45:00,224.42,224.42,224.36,224.37,6061.0,195.587,195.587,195.5347,195.5434,6061.0
2017-06-14 12:50:00,224.38,224.4,224.31,224.32,18472.0,195.5521,195.5695,195.4911,195.4998,18472.0
2017-06-14 12:55:00,224.36,224.36,224.29,224.3,1427.0,195.5347,195.5347,195.4737,195.4824,1427.0
2017-06-14 13:00:00,224.3,224.5,224.3,224.44,22478.0,195.4824,195.6567,195.4824,195.6044,22478.0
2017-06-14 13:05:00,224.44,224.47,224.37,224.37,13129.0,195.6044,195.6305,195.5434,195.5434,13129.0
2017-06-14 13:10:00,224.39,224.42,224.34,224.37,6038.0,195.5608,195.587,195.5172,195.5434,6038.0
2017-06-14 13:15:00,224.36,224.37,224.3,224.31,10000.0,195.5347,195.5434,195.4824,195.4911,10000.0
2017-06-14 13:20:00,224.31,224.38,224.3,224.33,5655.0,195.4911,195.5521,195.4824,195.5085,5655.0
2017-06-14 13:25:00,224.34,224.35,224.3,224.33,10321.0,195.5172,195.526,195.4824,195.5085,10321.0
2017-06-14 13:30:00,224.31,224.38,224.22,224.37,12399.0,195.4911,195.5521,195.4127,195.5434,12399.0
2017-06-14 13:35:00,224.35,224.35,224.26,224.32,21166.0,195.526,195.526,195.4475,195.4998,21166.0
2017-06-14 13:40:00,224.32,224.37,224.3,224.32,4123.0,195.4998,195.5434,195.4824,195.4998,4123.0
2017-06-14 13:45:00,224.33,224.36,224.32,224.36,35971.0,195.5085,195.5347,195.4998,195.5347,35971.0
2017-06-14 13:50:00,224.35,224.38,224.35,224.35,6476.0,195.526,195.5521,195.526,195.526,6476.0
2017-06-14 13:55:00,224.36,224.37,224.29,224.36,8926.0,195.5347,195.5434,195.4737,195.5347,8926.0
2017-06-14 14:00:00,224.36,224.53,224.14,224.42,19164.0,195.5347,195.6828,195.3429,195.587,19164.0
2017-06-14 14:05:00,224.49,224.72,224.48,224.55,36269.0,195.648,195.8484,195.6393,195.7003,36269.0
2017-06-14 14:10:00,224.6,224.63,224.4,224.56,43869.0,195.7438,195.77,195.5695,195.709,43869.0
2017-06-14 14:15:00,224.54,224.54,224.12,224.24,22578.0,195.6915,195.6915,195.3255,195.4301,22578.0
2017-06-14 14:20:00,224.25,224.38,224.17,224.3,11881.0,195.4388,195.5521,195.3691,195.4824,11881.0
2017-06-14 14:25:00,224.28,224.46,224.26,224.43,7890.0,195.4649,195.6218,195.4475,195.5957,7890.0
2017-06-14 14:30:00,224.42,224.49,224.33,224.46,12918.0,195.587,195.648,195.5085,195.6218,12918.0
2017-06-14 14:35:00,224.45,224.45,224.15,224.29,43114.0,195.6131,195.6131,195.3517,195.4737,43114.0
2017-06-14 14:40:00,224.3,224.3,223.72,223.78,73897.0,195.4824,195.4824,194.9769,195.0292,73897.0
2017-06-14 14:45:00,223.8,223.89,223.64,223.76,84949.0,195.0466,195.1251,194.9072,195.0118,84949.0
2017-06-14 14:50:00,223.7,224.0,223.7,223.94,33118.0,194.9595,195.2209,194.9595,195.1686,33118.0
2017-06-14 14:55:00,223.93,223.97,223.77,223.77,56090.0,195.1599,195.1948,195.0205,195.0205,56090.0
2017-06-14 15:00:00,223.81,223.84,223.64,223.82,41801.0,195.0553,195.0815,194.9072,195.064,41801.0
2017-06-14 15:05:00,223.8,223.88,223.71,223.74,9502.0,195.0466,195.1163,194.9682,194.9943,9502.0
2017-06-14 15:10:00,223.66,223.66,223.38,223.5,42020.0,194.9246,194.9246,194.6806,194.7852,42020.0
2017-06-14 15:15:00,223.47,223.7,223.46,223.69,20643.0,194.759,194.9595,194.7503,194.9508,20643.0
2017-06-14 15:20:00,223.63,223.82,223.6,223.81,9485.0,194.8985,195.064,194.8723,195.0553,9485.0
2017-06-14 15:25:00,223.82,223.92,223.68,223.86,8415.0,195.064,195.1512,194.942,195.0989,8415.0
2017-06-14 15:30:00,223.9,223.92,223.69,223.91,18920.0,195.1338,195.1512,194.9508,195.1425,18920.0
2017-06-14 15:35:00,223.96,224.12,223.89,224.12,34830.0,195.1861,195.3255,195.1251,195.3255,34830.0
2017-06-14 15:40:00,224.12,224.12,224.01,224.08,17326.0,195.3255,195.3255,195.2296,195.2906,17326.0
2017-06-14 15:45:00,224.03,224.25,223.98,224.25,17624.0,195.2471,195.4388,195.2035,195.4388,17624.0
2017-06-14 15:50:00,224.24,224.42,224.13,224.36,33846.0,195.4301,195.587,195.3342,195.5347,33846.0
2017-06-14 15:55:00,224.33,224.34,224.16,224.26,46051.0,195.5085,195.5172,195.3604,195.4475,46051.0
2017-06-15 09:30:00,222.79,223.1,222.72,223.06,51974.0,194.1664,194.4366,194.1054,194.4017,51974.0
2017-06-15 09:35:00,223.1,223.17,223.02,223.13,17657.0,194.4366,194.4976,194.3668,194.4627,17657.0
2017-06-15 09:40:00,223.14,223.2,222.77,222.79,26877.0,194.4714,194.5237,194.149,194.1664,26877.0
2017-06-15 09:45:00,222.79,222.84,222.64,222.73,36249.0,194.1664,194.21,194.0357,194.1141,36249.0
2017-06-15 09:50:00,222.76,222.94,222.73,222.93,31780.0,194.1402,194.2971,194.1141,194.2884,31780.0
2017-06-15 09:55:00,222.94,223.11,222.89,223.11,12494.0,194.2971,194.4453,194.2535,194.4453,12494.0
2017-06-15 10:00:00,223.09,223.3,223.06,223.09,40397.0,194.4278,194.6109,194.4017,194.4278,40397.0
2017-06-15 10:05:00,223.07,223.07,222.84,222.95,11657.0,194.4104,194.4104,194.21,194.3058,11657.0
2017-06-15 10:10:00,222.95,222.96,222.82,222.86,14000.0,194.3058,194.3145,194.1925,194.2274,14000.0
2017-06-15 10:15:00,222.88,222.89,222.71,222.79,8231.0,194.2448,194.2535,194.0967,194.1664,8231.0
2017-06-15 10:20:00,222.77,222.77,222.55,222.55,19972.0,194.149,194.149,193.9572,193.9572,19972.0
2017-06-15 10:25:00,222.58,222.76,222.51,222.75,13428.0,193.9834,194.1402,193.9224,194.1315,13428.0
2017-06-15 10:30:00,222.76,222.82,222.72,222.78,14405.0,194.1402,194.1925,194.1054,194.1577,14405.0
2017-06-15 10:35:00,222.78,222.96,222.71,222.92,10357.0,194.1577,194.3145,194.0967,194.2797,10357.0
2017-06-15 10:40:00,222.89,222.91,222.81,222.84,12468.0,194.2535,194.271,194.1838,194.21,12468.0
2017-06-15 10:45:00,222.83,222.89,222.77,222.87,20861.0,194.2012,194.2535,194.149,194.2361,20861.0
2017-06-15 10:50:00,222.88,222.89,222.71,222.75,44302.0,194.2448,194.2535,194.0967,194.1315,44302.0
2017-06-15 10:55:00,222.77,223.08,222.75,223.05,16678.0,194.149,194.4191,194.1315,194.393,16678.0
2017-06-15 11:00:00,223.09,223.21,223.03,223.17,13475.0,194.4278,194.5324,194.3755,194.4976,13475.0
2017-06-15 11:05:00,223.23,223.24,223.1,223.1,29959.0,194.5499,194.5586,194.4366,194.4366,29959.0
2017-06-15 11:10:00,223.09,223.2,223.07,223.18,31368.0,194.4278,194.5237,194.4104,194.5063,31368.0
2017-06-15 11:15:00,223.19,223.28,223.19,223.28,16939.0,194.515,194.5934,194.515,194.5934,16939.0
2017-06-15 11:20:00,223.29,223.38,223.28,223.32,35331.0,194.6021,194.6806,194.5934,194.6283,35331.0
2017-06-15 11:25:00,223.3,223.52,223.25,223.51,181664.0,194.6109,194.8026,194.5673,194.7939,181664.0
2017-06-15 11:30:00,223.51,223.59,223.46,223.52,39378.0,194.7939,194.8636,194.7503,194.8026,39378.0
2017-06-15 11:35:00,223.52,223.52,223.39,223.41,29422.0,194.8026,194.8026,194.6893,194.7067,29422.0
2017-06-15 11:40:00,223.41,223.48,223.4,223.43,34788.0,194.7067,194.7677,194.698,194.7242,34788.0
2017-06-15 11:45:00,223.44,223.44,223.35,223.39,17896.0,194.7329,194.7329,194.6544,194.6893,17896.0
2017-06-15 11:50:00,223.39,223.4,223.32,223.34,17479.0,194.6893,194.698,194.6283,194.6457,17479.0
2017-06-15 11:55:00,223.36,223.41,223.25,223.27,15507.0,194.6631,194.7067,194.5673,194.5847,15507.0
2017-06-15 12:00:00,223.28,223.3,223.23,223.25,12527.0,194.5934,194.6109,194.5499,194.5673,12527.0
2017-06-15 12:05:00,223.26,223.3,223.25,223.26,9286.0,194.576,194.6109,194.5673,194.576,9286.0
2017-06-15 12:10:00,223.27,223.27,223.2,223.24,5979.0,194.5847,194.5847,194.5237,194.5586,5979.0
2017-06-15 12:15:00,223.25,223.37,223.24,223.28,11288.0,194.5673,194.6719,194.5586,194.5934,11288.0
2017-06-15 12:20:00,223.28,223.28,223.19,223.22,3506.0,194.5934,194.5934,194.515,194.5411,3506.0
2017-06-15 12:25:00,223.19,223.21,223.15,223.19,5819.0,194.515,194.5324,194.4801,194.515,5819.0
2017-06-15 12:30:00,223.19,223.21,223.16,223.19,2805.0,194.515,194.5324,194.4888,194.515,2805.0
2017-06-15 12:35:00,223.19,223.26,223.18,223.22,4391.0,194.515,194.576,194.5063,194.5411,4391.0
2017-06-15 12:40:00,223.22,223.35,223.19,223.35,3664.0,194.5411,194.6544,194.515,194.6544,3664.0
2017-06-15 12:45:00,223.37,223.47,223.35,223.35,42802.0,194.6719,194.759,194.6544,194.6544,42802.0
2017-06-15 12:50:00,223.35,223.43,223.34,223.38,4168.0,194.6544,194.7242,194.6457,194.6806,4168.0
2017-06-15 12:55:00,223.37,223.51,223.37,223.47,7825.0,194.6719,194.7939,194.6719,194.759,7825.0
2017-06-15 13:00:00,223.48,223.56,223.44,223.51,22796.0,194.7677,194.8375,194.7329,194.7939,22796.0
2017-06-15 13:05:00,223.49,223.52,223.47,223.5,9327.0,194.7764,194.8026,194.759,194.7852,9327.0
2017-06-15 13:10:00,223.5,223.66,223.5,223.62,11740.0,194.7852,194.9246,194.7852,194.8897,11740.0
2017-06-15 13:15:00,223.63,223.63,223.5,223.5,10366.0,194.8985,194.8985,194.7852,194.7852,10366.0
2017-06-15 13:20:00,223.51,223.52,223.48,223.52,5449.0,194.7939,194.8026,194.7677,194.8026,5449.0
2017-06-15 13:25:00,223.53,223.53,223.36,223.39,11975.0,194.8113,194.8113,194.6631,194.6893,11975.0
2017-06-15 13:30:00,223.42,223.52,223.41,223.49,16813.0,194.7154,194.8026,194.7067,194.7764,16813.0
2017-06-15 13:35:00,223.52,223.56,223.48,223.52,5665.0,194.8026,194.8375,194.7677,194.8026,5665.0
2017-06-15 13:40:00,223.53,223.53,223.42,223.43,6379.0,194.8113,194.8113,194.7154,194.7242,6379.0
2017-06-15 13:45:00,223.4,223.41,223.3,223.36,7633.0,194.698,194.7067,194.6109,194.6631,7633.0
2017-06-15 13:50:00,223.38,223.43,223.35,223.43,7043.0,194.6806,194.7242,194.6544,194.7242,7043.0
2017-06-15 13:55:00,223.44,223.47,223.38,223.41,5787.0,194.7329,194.759,194.6806,194.7067,5787.0
2017-06-15 14:00:00,223.39,223.45,223.33,223.45,7050.0,194.6893,194.7416,194.637,194.7416,7050.0
2017-06-15 14:05:00,223.46,223.53,223.42,223.5,13977.0,194.7503,194.8113,194.7154,194.7852,13977.0
2017-06-15 14:10:00,223.52,223.55,223.47,223.55,4125.0,194.8026,194.8287,194.759,194.8287,4125.0
2017-06-15 14:15:00,223.55,223.58,223.48,223.54,7592.0,194.8287,194.8549,194.7677,194.82,7592.0
2017-06-15 14:20:00,223.54,223.73,223.54,223.7,21789.0,194.82,194.9856,194.82,194.9595,21789.0
2017-06-15 14:25:00,223.69,223.79,223.66,223.67,16071.0,194.9508,195.0379,194.9246,194.9333,16071.0
2017-06-15 14:30:00,223.65,223.72,223.64,223.66,19194.0,194.9159,194.9769,194.9072,194.9246,19194.0
2017-06-15 14:35:00,223.64,223.65,223.59,223.61,16464.0,194.9072,194.9159,194.8636,194.881,16464.0
2017-06-15 14:40:00,223.64,223.67,223.62,223.67,10892.0,194.9072,194.9333,194.8897,194.9333,10892.0
2017-06-15 14:45:00,223.67,223.79,223.62,223.76,30689.0,194.9333,195.0379,194.8897,195.0118,30689.0
2017-06-15 14:50:00,223.75,223.79,223.7,223.7,15769.0,195.003,195.0379,194.9595,194.9595,15769.0
2017-06-15 14:55:00,223.7,223.7,223.61,223.67,20052.0,194.9595,194.9595,194.881,194.9333,20052.0
2017-06-15 15:00:00,223.67,223.81,223.66,223.77,33488.0,194.9333,195.0553,194.9246,195.0205,33488.0
2017-06-15 15:05:00,223.78,223.88,223.69,223.85,16634.0,195.0292,195.1163,194.9508,195.0902,16634.0
2017-06-15 15:10:00,223.84,223.84,223.74,223.78,11977.0,195.0815,195.0815,194.9943,195.0292,11977.0
2017-06-15 15:15:00,223.8,223.88,223.8,223.84,19866.0,195.0466,195.1163,195.0466,195.0815,19866.0
2017-06-15 15:20:00,223.84,223.92,223.83,223.86,15020.0,195.0815,195.1512,195.0728,195.0989,15020.0
2017-06-15 15:25:00,223.87,223.93,223.84,223.86,18336.0,195.1076,195.1599,195.0815,195.0989,18336.0
2017-06-15 15:30:00,223.86,223.89,223.81,223.82,30439.0,195.0989,195.1251,195.0553,195.064,30439.0
2017-06-15 15:35:00,223.82,223.83,223.6,223.61,49501.0,195.064,195.0728,194.8723,194.881,49501.0
2017-06-15 15:40:00,223.6,223.63,223.48,223.57,53751.0,194.8723,194.8985,194.7677,194.8462,53751.0
2017-06-15 15:45:00,223.56,223.69,223.56,223.65,48647.0,194.8375,194.9508,194.8375,194.9159,48647.0
2017-06-15 15:50:00,223.66,223.72,223.59,223.63,63683.0,194.9246,194.9769,194.8636,194.8985,63683.0
2017-06-15 15:55:00,223.61,223.83,223.58,223.82,240404.0,194.881,195.0728,194.8549,195.064,240404.0
2017-06-16 09:30:00,224.0,224.06,223.64,223.65,131179.0,195.2209,195.2732,194.9072,194.9159,131179.0
2017-06-16 09:35:00,223.63,223.66,223.45,223.51,18109.0,194.8985,194.9246,194.7416,194.7939,18109.0
2017-06-16 09:40:00,223.51,223.53,223.13,223.2,75104.0,194.7939,194.8113,194.4627,194.5237,75104.0
2017-06-16 09:45:00,223.19,223.39,223.09,223.39,23428.0,194.515,194.6893,194.4278,194.6893,23428.0
2017-06-16 09:50:00,223.39,223.46,223.3,223.4,39571.0,194.6893,194.7503,194.6109,194.698,39571.0
2017-06-16 09:55:00,223.42,223.48,223.29,223.44,41473.0,194.7154,194.7677,194.6021,194.7329,41473.0
2017-06-16 10:00:00,223.43,223.43,223.18,223.36,58093.0,194.7242,194.7242,194.5063,194.6631,58093.0
2017-06-16 10:05:00,223.38,223.46,223.33,223.42,38545.0,194.6806,194.7503,194.637,194.7154,38545.0
2017-06-16 10:10:00,223.45,223.5,223.27,223.3,22858.0,194.7416,194.7852,194.5847,194.6109,22858.0
2017-06-16 10:15:00,223.31,223.4,223.24,223.25,16951.0,194.6196,194.698,194.5586,194.5673,16951.0
2017-06-16 10:20:00,223.24,223.3,223.19,223.19,16276.0,194.5586,194.6109,194.515,194.515,16276.0
2017-06-16 10:25:00,223.17,223.19,223.05,223.16,55323.0,194.4976,194.515,194.393,194.4888,55323.0
2017-06-16 10:30:00,223.17,223.19,223.11,223.11,15953.0,194.4976,194.515,194.4453,194.4453,15953.0
2017-06-16 10:35:00,223.09,223.23,223.08,223.2,21079.0,194.4278,194.5499,194.4191,194.5237,21079.0
2017-06-16 10:40:00,223.18,223.33,223.18,223.26,16034.0,194.5063,194.637,194.5063,194.576,16034.0
2017-06-16 10:45:00,223.28,223.32,223.16,223.22,9821.0,194.5934,194.6283,194.4888,194.5411,9821.0
2017-06-16 10:50:00,223.2,223.23,222.94,222.95,22684.0,194.5237,194.5499,194.2971,194.3058,22684.0
2017-06-16 10:55:00,222.94,223.14,222.94,223.12,25763.0,194.2971,194.4714,194.2971,194.454,25763.0
2017-06-16 11:00:00,223.12,223.15,223.08,223.09,13290.0,194.454,194.4801,194.4191,194.4278,13290.0
2017-06-16 11:05:00,223.12,223.15,223.07,223.07,17440.0,194.454,194.4801,194.4104,194.4104,17440.0
2017-06-16 11:10:00,223.09,223.19,223.01,223.18,17997.0,194.4278,194.515,194.3581,194.5063,17997.0
2017-06-16 11:15:00,223.19,223.28,223.12,223.25,13937.0,194.515,194.5934,194.454,194.5673,13937.0
2017-06-16 11:20:00,223.29,223.29,223.21,223.23,11706.0,194.6021,194.6021,194.5324,194.5499,11706.0
2017-06-16 11:25:00,223.24,223.26,223.19,223.25,8578.0,194.5586,194.576,194.515,194.5673,8578.0
2017-06-16 11:30:00,223.29,223.44,223.24,223.43,18975.0,194.6021,194.7329,194.5586,194.7242,18975.0
2017-06-16 11:35:00,223.42,223.45,223.37,223.41,10707.0,194.7154,194.7416,194.6719,194.7067,10707.0
2017-06-16 11:40:00,223.45,223.46,223.41,223.46,6333.0,194.7416,194.7503,194.7067,194.7503,6333.0
2017-06-16 11:45:00,223.46,223.46,223.37,223.37,6144.0,194.7503,194.7503,194.6719,194.6719,6144.0
2017-06-16 11:50:00,223.37,223.42,223.36,223.42,7539.0,194.6719,194.7154,194.6631,194.7154,7539.0
2017-06-16 11:55:00,223.4,223.52,223.4,223.52,4981.0,194.698,194.8026,194.698,194.8026,4981.0
2017-06-16 12:00:00,223.54,223.61,223.52,223.58,16226.0,194.82,194.881,194.8026,194.8549,16226.0
2017-06-16 12:05:00,223.63,223.64,223.55,223.58,8258.0,194.8985,194.9072,194.8287,194.8549,8258.0
2017-06-16 12:10:00,223.61,223.61,223.53,223.57,9172.0,194.881,194.881,194.8113,194.8462,9172.0
2017-06-16 12:15:00,223.57,223.6,223.55,223.6,2866.0,194.8462,194.8723,194.8287,194.8723,2866.0
2017-06-16 12:20:00,223.61,223.61,223.56,223.61,4026.0,194.881,194.881,194.8375,194.881,4026.0
2017-06-16 12:25:00,223.59,223.63,223.56,223.62,29666.0,194.8636,194.8985,194.8375,194.8897,29666.0
2017-06-16 12:30:00,223.62,223.66,223.58,223.66,9498.0,194.8897,194.9246,194.8549,194.9246,9498.0
2017-06-16 12:35:00,223.65,223.65,223.59,223.61,11391.0,194.9159,194.9159,194.8636,194.881,11391.0
2017-06-16 12:40:00,223.61,223.63,223.59,223.63,4720.0,194.881,194.8985,194.8636,194.8985,4720.0
2017-06-16 12:45:00,223.62,223.62,223.57,223.57,3965.0,194.8897,194.8897,194.8462,194.8462,3965.0
2017-06-16 12:50:00,223.58,223.61,223.56,223.61,13071.0,194.8549,194.881,194.8375,194.881,13071.0
2017-06-16 12:55:00,223.59,223.59,223.52,223.52,2774.0,194.8636,194.8636,194.8026,194.8026,2774.0
2017-06-16 13:00:00,223.52,223.52,223.51,223.52,1666.0,194.8026,194.8026,194.7939,194.8026,1666.0
2017-06-16 13:05:00,223.6,223.6,223.57,223.58,1912.0,194.8723,194.8723,194.8462,194.8549,1912.0
2017-06-16 13:10:00,223.58,223.58,223.43,223.43,6863.0,194.8549,194.8549,194.7242,194.7242,6863.0
2017-06-16 13:15:00,223.43,223.43,223.37,223.43,21054.0,194.7242,194.7242,194.6719,194.7242,21054.0
2017-06-16 13:20:00,223.46,223.49,223.45,223.47,5821.0,194.7503,194.7764,194.7416,194.759,5821.0
2017-06-16 13:25:00,223.48,223.51,223.45,223.47,6461.0,194.7677,194.7939,194.7416,194.759,6461.0
2017-06-16 13:30:00,223.47,223.47,223.37,223.46,8365.0,194.759,194.759,194.6719,194.7503,8365.0
2017-06-16 13:35:00,223.44,223.52,223.44,223.52,10973.0,194.7329,194.8026,194.7329,194.8026,10973.0
2017-06-16 13:40:00,223.52,223.52,223.49,223.52,1622.0,194.8026,194.8026,194.7764,194.8026,1622.0
2017-06-16 13:45:00,223.54,223.54,223.48,223.5,1568.0,194.82,194.82,194.7677,194.7852,1568.0
2017-06-16 13:50:00,223.51,223.54,223.45,223.47,1829.0,194.7939,194.82,194.7416,194.759,1829.0
2017-06-16 13:55:00,223.45,223.57,223.44,223.56,64607.0,194.7416,194.8462,194.7329,194.8375,64607.0
2017-06-16 14:00:00,223.56,223.62,223.56,223.57,9693.0,194.8375,194.8897,194.8375,194.8462,9693.0
2017-06-16 14:05:00,223.55,223.6,223.55,223.59,2416.0,194.8287,194.8723,194.8287,194.8636,2416.0
2017-06-16 14:10:00,223.61,223.61,223.56,223.56,6845.0,194.881,194.881,194.8375,194.8375,6845.0
2017-06-16 14:15:00,223.57,223.58,223.54,223.57,6530.0,194.8462,194.8549,194.82,194.8462,6530.0
2017-06-16 14:20:00,223.57,223.66,223.57,223.64,5032.0,194.8462,194.9246,194.8462,194.9072,5032.0
2017-06-16 14:25:00,223.66,223.67,223.57,223.57,2184.0,194.9246,194.9333,194.8462,194.8462,2184.0
2017-06-16 14:30:00,223.58,223.67,223.57,223.65,3859.0,194.8549,194.9333,194.8462,194.9159,3859.0
2017-06-16 14:35:00,223.65,223.67,223.52,223.53,5118.0,194.9159,194.9333,194.8026,194.8113,5118.0
2017-06-16 14:40:00,223.53,223.56,223.53,223.56,11871.0,194.8113,194.8375,194.8113,194.8375,11871.0
2017-06-16 14:45:00,223.55,223.6,223.54,223.59,19420.0,194.8287,194.8723,194.82,194.8636,19420.0
2017-06-16 14:50:00,223.6,223.74,223.59,223.73,23298.0,194.8723,194.9943,194.8636,194.9856,23298.0
2017-06-16 14:55:00,223.7,223.73,223.68,223.68,6266.0,194.9595,194.9856,194.942,194.942,6266.0
2017-06-16 15:00:00,223.68,223.76,223.66,223.67,7096.0,194.942,195.0118,194.9246,194.9333,7096.0
2017-06-16 15:05:00,223.64,223.7,223.64,223.67,20806.0,194.9072,194.9595,194.9072,194.9333,20806.0
2017-06-16 15:10:00,223.66,223.68,223.46,223.49,14923.0,194.9246,194.942,194.7503,194.7764,14923.0
2017-06-16 15:15:00,223.5,223.57,223.49,223.56,13441.0,194.7852,194.8462,194.7764,194.8375,13441.0
2017-06-16 15:20:00,223.54,223.61,223.54,223.61,7588.0,194.82,194.881,194.82,194.881,7588.0
2017-06-16 15:25:00,223.6,223.6,223.51,223.55,3863.0,194.8723,194.8723,194.7939,194.8287,3863.0
2017-06-16 15:30:00,223.55,223.58,223.5,223.54,10032.0,194.8287,194.8549,194.7852,194.82,10032.0
2017-06-16 15:35:00,223.53,223.64,223.5,223.64,20852.0,194.8113,194.9072,194.7852,194.9072,20852.0
2017-06-16 15:40:00,223.63,223.68,223.59,223.65,14607.0,194.8985,194.942,194.8636,194.9159,14607.0
2017-06-16 15:45:00,223.67,223.69,223.58,223.61,25708.0,194.9333,194.9508,194.8549,194.881,25708.0
2017-06-16 15:50:00,223.61,223.74,223.61,223.74,42172.0,194.881,194.9943,194.881,194.9943,42172.0
2017-06-16 15:55:00,223.74,223.89,223.72,223.85,64275.0,194.9943,195.1251,194.9769,195.0902,64275.0
2017-06-19 09:30:00,224.74,224.79,224.62,224.66,47700.0,195.8659,195.9094,195.7613,195.7961,47700.0
2017-06-19 09:35:00,224.69,224.94,224.66,224.94,26809.0,195.8223,196.0402,195.7961,196.0402,26809.0
2017-06-19 09:40:00,224.94,224.97,224.87,224.88,37196.0,196.0402,196.0663,195.9791,195.9879,37196.0
2017-06-19 09:45:00,224.9,225.01,224.85,225.01,30381.0,196.0053,196.1012,195.9617,196.1012,30381.0
2017-06-19 09:50:00,225.01,225.01,224.92,224.99,20116.0,196.1012,196.1012,196.0227,196.0837,20116.0
2017-06-19 09:55:00,224.97,225.01,224.92,225.01,24326.0,196.0663,196.1012,196.0227,196.1012,24326.0
2017-06-19 10:00:00,225.01,225.34,224.99,225.34,39399.0,196.1012,196.3888,196.0837,196.3888,39399.0
2017-06-19 10:05:00,225.3,225.45,225.28,225.36,36795.0,196.3539,196.4846,196.3365,196.4062,36795.0
2017-06-19 10:10:00,225.37,225.41,225.33,225.36,14611.0,196.4149,196.4498,196.38,196.4062,14611.0
2017-06-19 10:15:00,225.38,225.39,225.28,225.33,11474.0,196.4236,196.4323,196.3365,196.38,11474.0
2017-06-19 10:20:00,225.35,225.4,225.35,225.35,10867.0,196.3975,196.4411,196.3975,196.3975,10867.0
2017-06-19 10:25:00,225.35,225.46,225.31,225.44,15184.0,196.3975,196.4933,196.3626,196.4759,15184.0
2017-06-19 10:30:00,225.45,225.64,225.44,225.44,31817.0,196.4846,196.6502,196.4759,196.4759,31817.0
2017-06-19 10:35:00,225.46,225.47,225.36,225.4,10022.0,196.4933,196.5021,196.4062,196.4411,10022.0
2017-06-19 10:40:00,225.41,225.42,225.35,225.37,6186.0,196.4498,196.4585,196.3975,196.4149,6186.0
2017-06-19 10:45:00,225.36,225.4,225.33,225.4,13205.0,196.4062,196.4411,196.38,196.4411,13205.0
2017-06-19 10:50:00,225.39,225.4,225.31,225.33,13273.0,196.4323,196.4411,196.3626,196.38,13273.0
2017-06-19 10:55:00,225.34,225.37,225.28,225.28,18316.0,196.3888,196.4149,196.3365,196.3365,18316.0
2017-06-19 11:00:00,225.28,225.34,225.25,225.28,15324.0,196.3365,196.3888,196.3103,196.3365,15324.0
2017-06-19 11:05:00,225.27,225.35,225.27,225.31,7276.0,196.3278,196.3975,196.3278,196.3626,7276.0
2017-06-19 11:10:00,225.33,225.35,225.3,225.33,4390.0,196.38,196.3975,196.3539,196.38,4390.0
2017-06-19 11:15:00,225.35,225.38,225.27,225.29,8529.0,196.3975,196.4236,196.3278,196.3452,8529.0
2017-06-19 11:20:00,225.31,225.32,225.23,225.24,15748.0,196.3626,196.3713,196.2929,196.3016,15748.0
2017-06-19 11:25:00,225.27,225.27,225.18,225.26,10600.0,196.3278,196.3278,196.2493,196.319,10600.0
2017-06-19 11:30:00,225.26,225.3,225.25,225.27,8446.0,196.319,196.3539,196.3103,196.3278,8446.0
2017-06-19 11:35:00,225.27,225.32,225.24,225.32,3946.0,196.3278,196.3713,196.3016,196.3713,3946.0
2017-06-19 11:40:00,225.33,225.35,225.3,225.33,2466.0,196.38,196.3975,196.3539,196.38,2466.0
2017-06-19 11:45:00,225.36,225.4,225.35,225.37,9190.0,196.4062,196.4411,196.3975,196.4149,9190.0
2017-06-19 11:50:00,225.35,225.38,225.33,225.35,4513.0,196.3975,196.4236,196.38,196.3975,4513.0
2017-06-19 11:55:00,225.33,225.4,225.33,225.37,7788.0,196.38,196.4411,196.38,196.4149,7788.0
2017-06-19 12:00:00,225.38,225.44,225.37,225.44,3640.0,196.4236,196.4759,196.4149,196.4759,3640.0
2017-06-19 12:05:00,225.43,225.43,225.38,225.42,3943.0,196.4672,196.4672,196.4236,196.4585,3943.0
2017-06-19 12:10:00,225.42,225.44,225.38,225.44,3383.0,196.4585,196.4759,196.4236,196.4759,3383.0
2017-06-19 12:15:00,225.45,225.5,225.45,225.5,6078.0,196.4846,196.5282,196.4846,196.5282,6078.0
2017-06-19 12:20:00,225.51,225.53,225.49,225.51,11447.0,196.5369,196.5544,196.5195,196.5369,11447.0
2017-06-19 12:25:00,225.51,225.54,225.49,225.49,3139.0,196.5369,196.5631,196.5195,196.5195,3139.0
2017-06-19 12:30:00,225.5,225.5,225.36,225.38,9064.0,196.5282,196.5282,196.4062,196.4236,9064.0
2017-06-19 12:35:00,225.4,225.45,225.38,225.44,8569.0,196.4411,196.4846,196.4236,196.4759,8569.0
2017-06-19 12:40:00,225.44,225.45,225.41,225.42,3660.0,196.4759,196.4846,196.4498,196.4585,3660.0
2017-06-19 12:45:00,225.42,225.49,225.42,225.47,5598.0,196.4585,196.5195,196.4585,196.5021,5598.0
2017-06-19 12:50:00,225.48,225.5,225.47,225.49,3914.0,196.5108,196.5282,196.5021,196.5195,3914.0
2017-06-19 12:55:00,225.5,225.54,225.47,225.49,6083.0,196.5282,196.5631,196.5021,196.5195,6083.0
2017-06-19 13:00:00,225.5,225.58,225.5,225.58,3886.0,196.5282,196.5979,196.5282,196.5979,3886.0
2017-06-19 13:05:00,225.56,225.58,225.52,225.54,3510.0,196.5805,196.5979,196.5456,196.5631,3510.0
2017-06-19 13:10:00,225.58,225.58,225.54,225.55,5219.0,196.5979,196.5979,196.5631,196.5718,5219.0
2017-06-19 13:15:00,225.55,225.58,225.54,225.55,7766.0,196.5718,196.5979,196.5631,196.5718,7766.0
2017-06-19 13:20:00,225.55,225.59,225.54,225.59,5728.0,196.5718,196.6066,196.5631,196.6066,5728.0
2017-06-19 13:25:00,225.58,225.59,225.54,225.58,17558.0,196.5979,196.6066,196.5631,196.5979,17558.0
2017-06-19 13:30:00,225.58,225.65,225.57,225.61,49175.0,196.5979,196.6589,196.5892,196.6241,49175.0
2017-06-19 13:35:00,225.62,225.72,225.6,225.62,25384.0,196.6328,196.7199,196.6154,196.6328,25384.0
2017-06-19 13:40:00,225.6,225.62,225.58,225.58,11001.0,196.6154,196.6328,196.5979,196.5979,11001.0
2017-06-19 13:45:00,225.58,225.58,225.54,225.56,17832.0,196.5979,196.5979,196.5631,196.5805,17832.0
2017-06-19 13:50:00,225.56,225.58,225.53,225.54,12069.0,196.5805,196.5979,196.5544,196.5631,12069.0
2017-06-19 13:55:00,225.53,225.53,225.49,225.5,16265.0,196.5544,196.5544,196.5195,196.5282,16265.0
2017-06-19 14:00:00,225.51,225.52,225.48,225.49,28803.0,196.5369,196.5456,196.5108,196.5195,28803.0
2017-06-19 14:05:00,225.49,225.49,225.42,225.46,24620.0,196.5195,196.5195,196.4585,196.4933,24620.0
2017-06-19 14:10:00,225.47,225.5,225.44,225.44,29185.0,196.5021,196.5282,196.4759,196.4759,29185.0
2017-06-19 14:15:00,225.44,225.48,225.42,225.45,15028.0,196.4759,196.5108,196.4585,196.4846,15028.0
2017-06-19 14:20:00,225.45,225.45,225.33,225.33,11958.0,196.4846,196.4846,196.38,196.38,11958.0
2017-06-19 14:25:00,225.33,225.38,225.31,225.35,27612.0,196.38,196.4236,196.3626,196.3975,27612.0
2017-06-19 14:30:00,225.37,225.41,225.33,225.36,10092.0,196.4149,196.4498,196.38,196.4062,10092.0
2017-06-19 14:35:00,225.37,225.37,225.33,225.37,6914.0,196.4149,196.4149,196.38,196.4149,6914.0
2017-06-19 14:40:00,225.37,225.45,225.36,225.44,34226.0,196.4149,196.4846,196.4062,196.4759,34226.0
2017-06-19 14:45:00,225.46,225.46,225.35,225.35,8092.0,196.4933,196.4933,196.3975,196.3975,8092.0
2017-06-19 14:50:00,225.33,225.33,225.23,225.28,17050.0,196.38,196.38,196.2929,196.3365,17050.0
2017-06-19 14:55:00,225.29,225.31,225.25,225.31,7353.0,196.3452,196.3626,196.3103,196.3626,7353.0
2017-06-19 15:00:00,225.32,225.37,225.32,225.33,6763.0,196.3713,196.4149,196.3713,196.38,6763.0
2017-06-19 15:05:00,225.36,225.42,225.35,225.4,56143.0,196.4062,196.4585,196.3975,196.4411,56143.0
2017-06-19 15:10:00,225.4,225.41,225.37,225.4,25222.0,196.4411,196.4498,196.4149,196.4411,25222.0
2017-06-19 15:15:00,225.41,225.49,225.4,225.48,20703.0,196.4498,196.5195,196.4411,196.5108,20703.0
2017-06-19 15:20:00,225.47,225.49,225.45,225.45,3609.0,196.5021,196.5195,196.4846,196.4846,3609.0
2017-06-19 15:25:00,225.48,225.49,225.45,225.49,5857.0,196.5108,196.5195,196.4846,196.5195,5857.0
2017-06-19 15:30:00,225.48,225.49,225.44,225.45,12863.0,196.5108,196.5195,196.4759,196.4846,12863.0
2017-06-19 15:35:00,225.46,225.58,225.46,225.56,10721.0,196.4933,196.5979,196.4933,196.5805,10721.0
2017-06-19 15:40:00,225.56,225.6,225.52,225.6,12613.0,196.5805,196.6154,196.5456,196.6154,12613.0
2017-06-19 15:45:00,225.62,225.67,225.61,225.65,11496.0,196.6328,196.6764,196.6241,196.6589,11496.0
2017-06-19 15:50:00,225.66,225.77,225.65,225.71,47344.0,196.6677,196.7635,196.6589,196.7112,47344.0
2017-06-19 15:55:00,225.7,225.7,225.58,225.69,75028.0,196.7025,196.7025,196.5979,196.6938,75028.0
2017-06-20 09:30:00,225.36,225.36,225.14,225.19,65584.0,196.4062,196.4062,196.2145,196.258,65584.0
2017-06-20 09:35:00,225.22,225.28,225.16,225.26,10706.0,196.2842,196.3365,196.2319,196.319,10706.0
2017-06-20 09:40:00,225.25,225.32,225.24,225.25,5085.0,196.3103,196.3713,196.3016,196.3103,5085.0
2017-06-20 09:45:00,225.22,225.22,225.06,225.07,10042.0,196.2842,196.2842,196.1447,196.1535,10042.0
2017-06-20 09:50:00,225.06,225.12,225.04,225.08,9472.0,196.1447,196.197,196.1273,196.1622,9472.0
2017-06-20 09:55:00,225.06,225.07,224.95,224.95,15108.0,196.1447,196.1535,196.0489,196.0489,15108.0
2017-06-20 10:00:00,224.95,225.02,224.88,225.01,16271.0,196.0489,196.1099,195.9879,196.1012,16271.0
2017-06-20 10:05:00,225.0,225.09,225.0,225.05,8199.0,196.0924,196.1709,196.0924,196.136,8199.0
2017-06-20 10:10:00,225.07,225.09,225.01,225.05,26236.0,196.1535,196.1709,196.1012,196.136,26236.0
2017-06-20 10:15:00,225.05,225.18,225.02,225.17,19812.0,196.136,196.2493,196.1099,196.2406,19812.0
2017-06-20 10:20:00,225.16,225.16,225.1,225.12,4671.0,196.2319,196.2319,196.1796,196.197,4671.0
2017-06-20 10:25:00,225.11,225.12,224.98,225.0,6524.0,196.1883,196.197,196.075,196.0924,6524.0
2017-06-20 10:30:00,224.98,225.08,224.97,225.07,6812.0,196.075,196.1622,196.0663,196.1535,6812.0
2017-06-20 10:35:00,225.05,225.07,224.97,225.04,9718.0,196.136,196.1535,196.0663,196.1273,9718.0
2017-06-20 10:40:00,225.03,225.16,225.03,225.14,6090.0,196.1186,196.2319,196.1186,196.2145,6090.0
2017-06-20 10:45:00,225.14,225.21,225.09,225.2,5475.0,196.2145,196.2755,196.1709,196.2668,5475.0
2017-06-20 10:50:00,225.2,225.23,225.18,225.18,9250.0,196.2668,196.2929,196.2493,196.2493,9250.0
2017-06-20 10:55:00,225.16,225.17,225.11,225.17,3231.0,196.2319,196.2406,196.1883,196.2406,3231.0
2017-06-20 11:00:00,225.13,225.13,225.09,225.11,7158.0,196.2057,196.2057,196.1709,196.1883,7158.0
2017-06-20 11:05:00,225.1,225.11,225.06,225.09,11742.0,196.1796,196.1883,196.1447,196.1709,11742.0
2017-06-20 11:10:00,225.08,225.08,225.0,225.01,10413.0,196.1622,196.1622,196.0924,196.1012,10413.0
2017-06-20 11:15:00,225.03,225.03,224.95,224.95,4530.0,196.1186,196.1186,196.0489,196.0489,4530.0
2017-06-20 11:20:00,225.0,225.02,224.93,224.93,5124.0,196.0924,196.1099,196.0314,196.0314,5124.0
2017-06-20 11:25:00,224.97,224.97,224.86,224.91,20538.0,196.0663,196.0663,195.9704,196.014,20538.0
2017-06-20 11:30:00,224.91,224.98,224.87,224.95,14938.0,196.014,196.075,195.9791,196.0489,14938.0
2017-06-20 11:35:00,224.95,224.95,224.85,224.87,9861.0,196.0489,196.0489,195.9617,195.9791,9861.0
2017-06-20 11:40:00,224.88,224.97,224.85,224.97,9714.0,195.9879,196.0663,195.9617,196.0663,9714.0
2017-06-20 11:45:00,224.95,225.02,224.94,224.98,8983.0,196.0489,196.1099,196.0402,196.075,8983.0
2017-06-20 11:50:00,225.0,225.03,224.96,224.96,10795.0,196.0924,196.1186,196.0576,196.0576,10795.0
2017-06-20 11:55:00,224.97,224.97,224.86,224.86,14902.0,196.0663,196.0663,195.9704,195.9704,14902.0
2017-06-20 12:00:00,224.87,224.91,224.85,224.9,9617.0,195.9791,196.014,195.9617,196.0053,9617.0
2017-06-20 12:05:00,224.9,224.96,224.86,224.95,10122.0,196.0053,196.0576,195.9704,196.0489,10122.0
2017-06-20 12:10:00,224.95,224.95,224.88,224.9,15890.0,196.0489,196.0489,195.9879,196.0053,15890.0
2017-06-20 12:15:00,224.89,224.93,224.78,224.81,14362.0,195.9966,196.0314,195.9007,195.9269,14362.0
2017-06-20 12:20:00,224.82,224.86,224.6,224.64,20886.0,195.9356,195.9704,195.7438,195.7787,20886.0
2017-06-20 12:25:00,224.66,224.66,224.52,224.56,27715.0,195.7961,195.7961,195.6741,195.709,27715.0
2017-06-20 12:30:00,224.58,224.66,224.58,224.65,15678.0,195.7264,195.7961,195.7264,195.7874,15678.0
2017-06-20 12:35:00,224.66,224.7,224.65,224.65,6850.0,195.7961,195.831,195.7874,195.7874,6850.0
2017-06-20 12:40:00,224.63,224.71,224.62,224.69,11964.0,195.77,195.8397,195.7613,195.8223,11964.0
2017-06-20 12:45:00,224.69,224.7,224.61,224.66,8010.0,195.8223,195.831,195.7526,195.7961,8010.0
2017-06-20 12:50:00,224.65,224.74,224.63,224.74,24511.0,195.7874,195.8659,195.77,195.8659,24511.0
2017-06-20 12:55:00,224.74,224.91,224.72,224.91,19952.0,195.8659,196.014,195.8484,196.014,19952.0
2017-06-20 13:00:00,224.89,224.95,224.89,224.91,7298.0,195.9966,196.0489,195.9966,196.014,7298.0
2017-06-20 13:05:00,224.88,224.92,224.87,224.91,25028.0,195.9879,196.0227,195.9791,196.014,25028.0
2017-06-20 13:10:00,224.9,224.91,224.87,224.87,24823.0,196.0053,196.014,195.9791,195.9791,24823.0
2017-06-20 13:15:00,224.87,224.88,224.83,224.84,36169.0,195.9791,195.9879,195.9443,195.953,36169.0
2017-06-20 13:20:00,224.86,224.96,224.86,224.94,4240.0,195.9704,196.0576,195.9704,196.0402,4240.0
2017-06-20 13:25:00,224.92,224.92,224.79,224.82,63460.0,196.0227,196.0227,195.9094,195.9356,63460.0
2017-06-20 13:30:00,224.83,224.87,224.8,224.85,22765.0,195.9443,195.9791,195.9181,195.9617,22765.0
2017-06-20 13:35:00,224.86,224.88,224.82,224.82,41471.0,195.9704,195.9879,195.9356,195.9356,41471.0
2017-06-20 13:40:00,224.84,224.84,224.77,224.83,2199.0,195.953,195.953,195.892,195.9443,2199.0
2017-06-20 13:45:00,224.83,224.85,224.8,224.83,3736.0,195.9443,195.9617,195.9181,195.9443,3736.0
2017-06-20 13:50:00,224.8,224.84,224.78,224.84,9380.0,195.9181,195.953,195.9007,195.953,9380.0
2017-06-20 13:55:00,224.8,224.84,224.8,224.84,10154.0,195.9181,195.953,195.9181,195.953,10154.0
2017-06-20 14:00:00,224.85,224.92,224.84,224.89,4086.0,195.9617,196.0227,195.953,195.9966,4086.0
2017-06-20 14:05:00,224.91,224.91,224.85,224.87,12031.0,196.014,196.014,195.9617,195.9791,12031.0
2017-06-20 14:10:00,224.86,224.87,224.8,224.84,5407.0,195.9704,195.9791,195.9181,195.953,5407.0
2017-06-20 14:15:00,224.8,224.81,224.74,224.77,28199.0,195.9181,195.9269,195.8659,195.892,28199.0
2017-06-20 14:20:00,224.77,224.78,224.7,224.7,20927.0,195.892,195.9007,195.831,195.831,20927.0
2017-06-20 14:25:00,224.71,224.71,224.61,224.64,11598.0,195.8397,195.8397,195.7526,195.7787,11598.0
2017-06-20 14:30:00,224.62,224.71,224.6,224.66,6111.0,195.7613,195.8397,195.7438,195.7961,6111.0
2017-06-20 14:35:00,224.63,224.64,224.53,224.62,22640.0,195.77,195.7787,195.6828,195.7613,22640.0
2017-06-20 14:40:00,224.6,224.63,224.53,224.62,40715.0,195.7438,195.77,195.6828,195.7613,40715.0
2017-06-20 14:45:00,224.61,224.62,224.57,224.58,13905.0,195.7526,195.7613,195.7177,195.7264,13905.0
2017-06-20 14:50:00,224.57,224.71,224.57,224.71,6709.0,195.7177,195.8397,195.7177,195.8397,6709.0
2017-06-20 14:55:00,224.69,224.73,224.66,224.68,5344.0,195.8223,195.8571,195.7961,195.8136,5344.0
2017-06-20 15:00:00,224.71,224.8,224.7,224.8,17657.0,195.8397,195.9181,195.831,195.9181,17657.0
2017-06-20 15:05:00,224.77,224.77,224.64,224.64,9260.0,195.892,195.892,195.7787,195.7787,9260.0
2017-06-20 15:10:00,224.65,224.77,224.6,224.77,14559.0,195.7874,195.892,195.7438,195.892,14559.0
2017-06-20 15:15:00,224.79,224.81,224.73,224.74,7249.0,195.9094,195.9269,195.8571,195.8659,7249.0
2017-06-20 15:20:00,224.73,224.74,224.66,224.68,7109.0,195.8571,195.8659,195.7961,195.8136,7109.0
2017-06-20 15:25:00,224.67,224.69,224.54,224.68,11941.0,195.8048,195.8223,195.6915,195.8136,11941.0
2017-06-20 15:30:00,224.62,224.64,224.41,224.54,26298.0,195.7613,195.7787,195.5782,195.6915,26298.0
2017-06-20 15:35:00,224.53,224.56,224.42,224.53,6097.0,195.6828,195.709,195.587,195.6828,6097.0
2017-06-20 15:40:00,224.52,224.54,224.35,224.37,20253.0,195.6741,195.6915,195.526,195.5434,20253.0
2017-06-20 15:45:00,224.37,224.4,224.18,224.18,22603.0,195.5434,195.5695,195.3778,195.3778,22603.0
2017-06-20 15:50:00,224.19,224.32,224.19,224.22,5647.0,195.3865,195.4998,195.3865,195.4127,5647.0
2017-06-20 15:55:00,224.26,224.31,224.2,224.23,81781.0,195.4475,195.4911,195.3952,195.4214,81781.0
2017-06-21 09:30:00,224.57,224.58,224.42,224.42,69204.0,195.7177,195.7264,195.587,195.587,69204.0
2017-06-21 09:35:00,224.44,224.46,224.29,224.41,42993.0,195.6044,195.6218,195.4737,195.5782,42993.0
2017-06-21 09:40:00,224.41,224.49,224.33,224.35,29163.0,195.5782,195.648,195.5085,195.526,29163.0
2017-06-21 09:45:00,224.31,224.49,224.29,224.41,25719.0,195.4911,195.648,195.4737,195.5782,25719.0
2017-06-21 09:50:00,224.39,224.47,224.23,224.23,18599.0,195.5608,195.6305,195.4214,195.4214,18599.0
2017-06-21 09:55:00,224.25,224.33,224.24,224.26,7931.0,195.4388,195.5085,195.4301,195.4475,7931.0
2017-06-21 10:00:00,224.27,224.42,224.27,224.33,13299.0,195.4562,195.587,195.4562,195.5085,13299.0
2017-06-21 10:05:00,224.31,224.46,224.3,224.42,24327.0,195.4911,195.6218,195.4824,195.587,24327.0
2017-06-21 10:10:00,224.4,224.4,224.27,224.3,110546.0,195.5695,195.5695,195.4562,195.4824,110546.0
2017-06-21 10:15:00,224.31,224.4,224.24,224.29,10273.0,195.4911,195.5695,195.4301,195.4737,10273.0
2017-06-21 10:20:00,224.27,224.42,224.27,224.39,15550.0,195.4562,195.587,195.4562,195.5608,15550.0
2017-06-21 10:25:00,224.37,224.37,224.3,224.37,10218.0,195.5434,195.5434,195.4824,195.5434,10218.0
2017-06-21 10:30:00,224.4,224.56,224.4,224.47,52441.0,195.5695,195.709,195.5695,195.6305,52441.0
2017-06-21 10:35:00,224.48,224.52,224.35,224.44,33856.0,195.6393,195.6741,195.526,195.6044,33856.0
2017-06-21 10:40:00,224.46,224.72,224.46,224.68,39151.0,195.6218,195.8484,195.6218,195.8136,39151.0
2017-06-21 10:45:00,224.62,224.64,224.57,224.59,10823.0,195.7613,195.7787,195.7177,195.7351,10823.0
2017-06-21 10:50:00,224.6,224.67,224.56,224.56,4176.0,195.7438,195.8048,195.709,195.709,4176.0
2017-06-21 10:55:00,224.55,224.56,224.42,224.42,24506.0,195.7003,195.709,195.587,195.587,24506.0
2017-06-21 11:00:00,224.37,224.37,224.09,224.1,19330.0,195.5434,195.5434,195.2994,195.3081,19330.0
2017-06-21 11:05:00,224.12,224.16,224.07,224.1,8117.0,195.3255,195.3604,195.2819,195.3081,8117.0
2017-06-21 11:10:00,224.08,224.09,223.96,224.03,10531.0,195.2906,195.2994,195.1861,195.2471,10531.0
2017-06-21 11:15:00,223.9,223.94,223.88,223.89,16141.0,195.1338,195.1686,195.1163,195.1251,16141.0
2017-06-21 11:20:00,223.98,224.06,223.97,223.97,4050.0,195.2035,195.2732,195.1948,195.1948,4050.0
2017-06-21 11:25:00,224.0,224.04,223.95,224.04,10212.0,195.2209,195.2558,195.1773,195.2558,10212.0
2017-06-21 11:30:00,224.05,224.13,224.02,224.09,3374.0,195.2645,195.3342,195.2384,195.2994,3374.0
2017-06-21 11:35:00,224.08,224.13,224.08,224.08,1850.0,195.2906,195.3342,195.2906,195.2906,1850.0
2017-06-21 11:40:00,224.05,224.35,224.05,224.32,35921.0,195.2645,195.526,195.2645,195.4998,35921.0
2017-06-21 11:45:00,224.33,224.33,224.26,224.27,9325.0,195.5085,195.5085,195.4475,195.4562,9325.0
2017-06-21 11:50:00,224.31,224.32,224.25,224.28,2727.0,195.4911,195.4998,195.4388,195.4649,2727.0
2017-06-21 11:55:00,224.29,224.38,224.27,224.35,6314.0,195.4737,195.5521,195.4562,195.526,6314.0
2017-06-21 12:00:00,224.36,224.36,224.22,224.22,6575.0,195.5347,195.5347,195.4127,195.4127,6575.0
2017-06-21 12:05:00,224.25,224.3,224.2,224.3,5048.0,195.4388,195.4824,195.3952,195.4824,5048.0
2017-06-21 12:10:00,224.3,224.31,224.22,224.23,4200.0,195.4824,195.4911,195.4127,195.4214,4200.0
2017-06-21 12:15:00,224.19,224.22,224.15,224.16,3478.0,195.3865,195.4127,195.3517,195.3604,3478.0
2017-06-21 12:20:00,224.14,224.27,224.14,224.27,6401.0,195.3429,195.4562,195.3429,195.4562,6401.0
2017-06-21 12:25:00,224.28,224.3,224.22,224.27,7124.0,195.4649,195.4824,195.4127,195.4562,7124.0
2017-06-21 12:30:00,224.28,224.35,224.27,224.28,17924.0,195.4649,195.526,195.4562,195.4649,17924.0
2017-06-21 12:35:00,224.21,224.21,224.13,224.19,8663.0,195.4039,195.4039,195.3342,195.3865,8663.0
2017-06-21 12:40:00,224.12,224.15,224.06,224.07,14704.0,195.3255,195.3517,195.2732,195.2819,14704.0
2017-06-21 12:45:00,224.05,224.13,224.0,224.06,10492.0,195.2645,195.3342,195.2209,195.2732,10492.0
2017-06-21 12:50:00,224.01,224.11,224.01,224.11,10872.0,195.2296,195.3168,195.2296,195.3168,10872.0
2017-06-21 12:55:00,224.08,224.09,223.87,223.9,7563.0,195.2906,195.2994,195.1076,195.1338,7563.0
2017-06-21 13:00:00,223.92,223.97,223.9,223.94,11032.0,195.1512,195.1948,195.1338,195.1686,11032.0
2017-06-21 13:05:00,223.96,223.97,223.88,223.95,4527.0,195.1861,195.1948,195.1163,195.1773,4527.0
2017-06-21 13:10:00,223.93,223.96,223.86,223.86,8757.0,195.1599,195.1861,195.0989,195.0989,8757.0
2017-06-21 13:15:00,223.9,224.02,223.9,223.99,9441.0,195.1338,195.2384,195.1338,195.2122,9441.0
2017-06-21 13:20:00,224.01,224.06,224.0,224.0,8130.0,195.2296,195.2732,195.2209,195.2209,8130.0
2017-06-21 13:25:00,224.02,224.05,223.95,223.99,4543.0,195.2384,195.2645,195.1773,195.2122,4543.0
2017-06-21 13:30:00,223.97,224.06,223.97,224.03,4899.0,195.1948,195.2732,195.1948,195.2471,4899.0
2017-06-21 13:35:00,224.01,224.03,223.95,223.97,12495.0,195.2296,195.2471,195.1773,195.1948,12495.0
2017-06-21 13:40:00,223.98,224.0,223.87,223.92,8849.0,195.2035,195.2209,195.1076,195.1512,8849.0
2017-06-21 13:45:00,223.93,223.94,223.84,223.85,6674.0,195.1599,195.1686,195.0815,195.0902,6674.0
2017-06-21 13:50:00,223.85,223.88,223.64,223.7,46749.0,195.0902,195.1163,194.9072,194.9595,46749.0
2017-06-21 13:55:00,223.7,223.77,223.65,223.75,29542.0,194.9595,195.0205,194.9159,195.003,29542.0
2017-06-21 14:00:00,223.73,223.81,223.71,223.72,4553.0,194.9856,195.0553,194.9682,194.9769,4553.0
2017-06-21 14:05:00,223.72,223.84,223.67,223.8,8002.0,194.9769,195.0815,194.9333,195.0466,8002.0
2017-06-21 14:10:00,223.79,223.87,223.79,223.86,2612.0,195.0379,195.1076,195.0379,195.0989,2612.0
2017-06-21 14:15:00,223.86,223.98,223.86,223.9,6972.0,195.0989,195.2035,195.0989,195.1338,6972.0
2017-06-21 14:20:00,223.87,223.93,223.85,223.85,5388.0,195.1076,195.1599,195.0902,195.0902,5388.0
2017-06-21 14:25:00,223.86,223.91,223.77,223.79,3994.0,195.0989,195.1425,195.0205,195.0379,3994.0
2017-06-21 14:30:00,223.78,223.93,223.78,223.89,6286.0,195.0292,195.1599,195.0292,195.1251,6286.0
2017-06-21 14:35:00,223.91,224.17,223.91,224.16,19884.0,195.1425,195.3691,195.1425,195.3604,19884.0
2017-06-21 14:40:00,224.12,224.2,224.11,224.15,11545.0,195.3255,195.3952,195.3168,195.3517,11545.0
2017-06-21 14:45:00,224.15,224.18,224.09,224.17,9318.0,195.3517,195.3778,195.2994,195.3691,9318.0
2017-06-21 14:50:00,224.17,224.23,224.14,224.22,79397.0,195.3691,195.4214,195.3429,195.4127,79397.0
2017-06-21 14:55:00,224.2,224.2,224.14,224.16,14019.0,195.3952,195.3952,195.3429,195.3604,14019.0
2017-06-21 15:00:00,224.14,224.19,224.04,224.07,16296.0,195.3429,195.3865,195.2558,195.2819,16296.0
2017-06-21 15:05:00,224.06,224.12,224.06,224.12,12714.0,195.2732,195.3255,195.2732,195.3255,12714.0
2017-06-21 15:10:00,224.14,224.16,224.11,224.11,9108.0,195.3429,195.3604,195.3168,195.3168,9108.0
2017-06-21 15:15:00,224.12,224.14,224.05,224.14,5150.0,195.3255,195.3429,195.2645,195.3429,5150.0
2017-06-21 15:20:00,224.16,224.17,224.09,224.1,4856.0,195.3604,195.3691,195.2994,195.3081,4856.0
2017-06-21 15:25:00,224.07,224.14,224.05,224.14,8034.0,195.2819,195.3429,195.2645,195.3429,8034.0
2017-06-21 15:30:00,224.13,224.13,223.99,224.02,10384.0,195.3342,195.3342,195.2122,195.2384,10384.0
2017-06-21 15:35:00,224.01,224.03,223.9,223.92,14091.0,195.2296,195.2471,195.1338,195.1512,14091.0
2017-06-21 15:40:00,223.91,224.07,223.89,224.06,15427.0,195.1425,195.2819,195.1251,195.2732,15427.0
2017-06-21 15:45:00,224.06,224.19,224.05,224.16,20291.0,195.2732,195.3865,195.2645,195.3604,20291.0
2017-06-21 15:50:00,224.16,224.16,224.07,224.12,10092.0,195.3604,195.3604,195.2819,195.3255,10092.0
2017-06-21 15:55:00,224.11,224.21,223.99,224.14,52816.0,195.3168,195.4039,195.2122,195.3429,52816.0
2017-06-22 09:30:00,224.16,224.2,224.02,224.1,41963.0,195.3604,195.3952,195.2384,195.3081,41963.0
2017-06-22 09:35:00,224.1,224.1,223.9,223.9,14448.0,195.3081,195.3081,195.1338,195.1338,14448.0
2017-06-22 09:40:00,223.88,223.99,223.88,223.96,14897.0,195.1163,195.2122,195.1163,195.1861,14897.0
2017-06-22 09:45:00,223.98,224.12,223.97,224.06,6010.0,195.2035,195.3255,195.1948,195.2732,6010.0
2017-06-22 09:50:00,224.04,224.16,224.01,224.13,7930.0,195.2558,195.3604,195.2296,195.3342,7930.0
2017-06-22 09:55:00,224.13,224.2,224.06,224.1,6450.0,195.3342,195.3952,195.2732,195.3081,6450.0
2017-06-22 10:00:00,224.06,224.06,223.92,224.01,10940.0,195.2732,195.2732,195.1512,195.2296,10940.0
2017-06-22 10:05:00,224.11,224.11,223.97,223.97,7362.0,195.3168,195.3168,195.1948,195.1948,7362.0
2017-06-22 10:10:00,224.0,224.1,223.95,224.05,4665.0,195.2209,195.3081,195.1773,195.2645,4665.0
2017-06-22 10:15:00,224.18,224.18,224.04,224.12,3901.0,195.3778,195.3778,195.2558,195.3255,3901.0
2017-06-22 10:20:00,224.01,224.05,223.94,224.02,4210.0,195.2296,195.2645,195.1686,195.2384,4210.0
2017-06-22 10:25:00,224.03,224.07,223.98,224.03,3612.0,195.2471,195.2819,195.2035,195.2471,3612.0
2017-06-22 10:30:00,224.0,224.04,223.87,223.87,14477.0,195.2209,195.2558,195.1076,195.1076,14477.0
2017-06-22 10:35:00,223.9,224.0,223.89,223.98,76026.0,195.1338,195.2209,195.1251,195.2035,76026.0
2017-06-22 10:40:00,224.0,224.16,223.97,224.15,8219.0,195.2209,195.3604,195.1948,195.3517,8219.0
2017-06-22 10:45:00,224.2,224.34,224.19,224.34,85946.0,195.3952,195.5172,195.3865,195.5172,85946.0
2017-06-22 10:50:00,224.32,224.41,224.31,224.36,22111.0,195.4998,195.5782,195.4911,195.5347,22111.0
2017-06-22 10:55:00,224.37,224.42,224.29,224.36,10504.0,195.5434,195.587,195.4737,195.5347,10504.0
2017-06-22 11:00:00,224.38,224.46,224.33,224.46,8412.0,195.5521,195.6218,195.5085,195.6218,8412.0
2017-06-22 11:05:00,224.47,224.56,224.46,224.46,11593.0,195.6305,195.709,195.6218,195.6218,11593.0
2017-06-22 11:10:00,224.48,224.59,224.47,224.47,4311.0,195.6393,195.7351,195.6305,195.6305,4311.0
2017-06-22 11:15:00,224.47,224.47,224.41,224.45,5696.0,195.6305,195.6305,195.5782,195.6131,5696.0
2017-06-22 11:20:00,224.45,224.57,224.45,224.57,4169.0,195.6131,195.7177,195.6131,195.7177,4169.0
2017-06-22 11:25:00,224.55,224.62,224.51,224.58,2341.0,195.7003,195.7613,195.6654,195.7264,2341.0
2017-06-22 11:30:00,224.55,224.56,224.46,224.49,11172.0,195.7003,195.709,195.6218,195.648,11172.0
2017-06-22 11:35:00,224.46,224.49,224.44,224.48,6154.0,195.6218,195.648,195.6044,195.6393,6154.0
2017-06-22 11:40:00,224.49,224.5,224.41,224.43,4843.0,195.648,195.6567,195.5782,195.5957,4843.0
2017-06-22 11:45:00,224.42,224.47,224.37,224.47,9953.0,195.587,195.6305,195.5434,195.6305,9953.0
2017-06-22 11:50:00,224.48,224.49,224.44,224.47,19900.0,195.6393,195.648,195.6044,195.6305,19900.0
2017-06-22 11:55:00,224.42,224.52,224.42,224.52,7309.0,195.587,195.6741,195.587,195.6741,7309.0
2017-06-22 12:00:00,224.51,224.55,224.49,224.5,9755.0,195.6654,195.7003,195.648,195.6567,9755.0
2017-06-22 12:05:00,224.49,224.5,224.42,224.42,13945.0,195.648,195.6567,195.587,195.587,13945.0
2017-06-22 12:10:00,224.34,224.39,224.34,224.39,2349.0,195.5172,195.5608,195.5172,195.5608,2349.0
2017-06-22 12:15:00,224.39,224.42,224.33,224.37,7441.0,195.5608,195.587,195.5085,195.5434,7441.0
2017-06-22 12:20:00,224.35,224.43,224.34,224.43,5566.0,195.526,195.5957,195.5172,195.5957,5566.0
2017-06-22 12:25:00,224.45,224.45,224.43,224.44,1740.0,195.6131,195.6131,195.5957,195.6044,1740.0
2017-06-22 12:30:00,224.44,224.51,224.41,224.51,4055.0,195.6044,195.6654,195.5782,195.6654,4055.0
2017-06-22 12:35:00,224.52,224.52,224.45,224.46,4404.0,195.6741,195.6741,195.6131,195.6218,4404.0
2017-06-22 12:40:00,224.46,224.52,224.45,224.5,6211.0,195.6218,195.6741,195.6131,195.6567,6211.0
2017-06-22 12:45:00,224.5,224.59,224.49,224.57,3267.0,195.6567,195.7351,195.648,195.7177,3267.0
2017-06-22 12:50:00,224.58,224.66,224.58,224.62,9523.0,195.7264,195.7961,195.7264,195.7613,9523.0
2017-06-22 12:55:00,224.6,224.62,224.5,224.55,10561.0,195.7438,195.7613,195.6567,195.7003,10561.0
2017-06-22 13:00:00,224.57,224.63,224.57,224.61,9530.0,195.7177,195.77,195.7177,195.7526,9530.0
2017-06-22 13:05:00,224.62,224.65,224.61,224.64,2045.0,195.7613,195.7874,195.7526,195.7787,2045.0
2017-06-22 13:10:00,224.64,224.65,224.51,224.55,8131.0,195.7787,195.7874,195.6654,195.7003,8131.0
2017-06-22 13:15:00,224.55,224.57,224.52,224.54,6811.0,195.7003,195.7177,195.6741,195.6915,6811.0
2017-06-22 13:20:00,224.53,224.56,224.47,224.51,5742.0,195.6828,195.709,195.6305,195.6654,5742.0
2017-06-22 13:25:00,224.52,224.57,224.52,224.57,4447.0,195.6741,195.7177,195.6741,195.7177,4447.0
2017-06-22 13:30:00,224.56,224.59,224.54,224.59,2017.0,195.709,195.7351,195.6915,195.7351,2017.0
2017-06-22 13:35:00,224.58,224.59,224.51,224.51,5595.0,195.7264,195.7351,195.6654,195.6654,5595.0
2017-06-22 13:40:00,224.51,224.57,224.5,224.52,3874.0,195.6654,195.7177,195.6567,195.6741,3874.0
2017-06-22 13:45:00,224.51,224.59,224.5,224.59,3737.0,195.6654,195.7351,195.6567,195.7351,3737.0
2017-06-22 13:50:00,224.56,224.59,224.55,224.57,2525.0,195.709,195.7351,195.7003,195.7177,2525.0
2017-06-22 13:55:00,224.57,224.6,224.55,224.55,2640.0,195.7177,195.7438,195.7003,195.7003,2640.0
2017-06-22 14:00:00,224.54,224.57,224.54,224.55,5841.0,195.6915,195.7177,195.6915,195.7003,5841.0
2017-06-22 14:05:00,224.57,224.62,224.56,224.59,25213.0,195.7177,195.7613,195.709,195.7351,25213.0
2017-06-22 14:10:00,224.56,224.58,224.51,224.57,4225.0,195.709,195.7264,195.6654,195.7177,4225.0
2017-06-22 14:15:00,224.57,224.58,224.51,224.51,5494.0,195.7177,195.7264,195.6654,195.6654,5494.0
2017-06-22 14:20:00,224.52,224.53,224.43,224.49,26629.0,195.6741,195.6828,195.5957,195.648,26629.0
2017-06-22 14:25:00,224.49,224.52,224.47,224.51,3790.0,195.648,195.6741,195.6305,195.6654,3790.0
2017-06-22 14:30:00,224.46,224.49,224.44,224.45,4880.0,195.6218,195.648,195.6044,195.6131,4880.0
2017-06-22 14:35:00,224.45,224.46,224.43,224.45,4444.0,195.6131,195.6218,195.5957,195.6131,4444.0
2017-06-22 14:40:00,224.45,224.51,224.42,224.51,6613.0,195.6131,195.6654,195.587,195.6654,6613.0
2017-06-22 14:45:00,224.51,224.51,224.45,224.49,15802.0,195.6654,195.6654,195.6131,195.648,15802.0
2017-06-22 14:50:00,224.49,224.51,224.46,224.47,14006.0,195.648,195.6654,195.6218,195.6305,14006.0
2017-06-22 14:55:00,224.47,224.55,224.44,224.53,16778.0,195.6305,195.7003,195.6044,195.6828,16778.0
2017-06-22 15:00:00,224.53,224.56,224.48,224.53,16434.0,195.6828,195.709,195.6393,195.6828,16434.0
2017-06-22 15:05:00,224.55,224.62,224.52,224.57,20176.0,195.7003,195.7613,195.6741,195.7177,20176.0
2017-06-22 15:10:00,224.57,224.59,224.53,224.55,80248.0,195.7177,195.7351,195.6828,195.7003,80248.0
2017-06-22 15:15:00,224.55,224.55,224.48,224.5,16544.0,195.7003,195.7003,195.6393,195.6567,16544.0
2017-06-22 15:20:00,224.52,224.55,224.47,224.5,67178.0,195.6741,195.7003,195.6305,195.6567,67178.0
2017-06-22 15:25:00,224.47,224.48,224.43,224.46,9359.0,195.6305,195.6393,195.5957,195.6218,9359.0
2017-06-22 15:30:00,224.44,224.45,224.37,224.38,5553.0,195.6044,195.6131,195.5434,195.5521,5553.0
2017-06-22 15:35:00,224.36,224.38,224.23,224.24,22060.0,195.5347,195.5521,195.4214,195.4301,22060.0
2017-06-22 15:40:00,224.23,224.26,224.09,224.12,15567.0,195.4214,195.4475,195.2994,195.3255,15567.0
2017-06-22 15:45:00,224.13,224.17,224.11,224.11,14472.0,195.3342,195.3691,195.3168,195.3168,14472.0
2017-06-22 15:50:00,224.1,224.11,224.03,224.07,29293.0,195.3081,195.3168,195.2471,195.2819,29293.0
2017-06-22 15:55:00,224.07,224.09,224.0,224.03,23181.0,195.2819,195.2994,195.2209,195.2471,23181.0
2017-06-23 09:30:00,223.12,223.13,222.95,222.95,42878.0,195.3332,195.342,195.1844,195.1844,42878.0
2017-06-23 09:35:00,222.94,222.97,222.84,222.89,15650.0,195.1757,195.2019,195.0881,195.1319,15650.0
2017-06-23 09:40:00,222.88,222.96,222.79,222.79,14037.0,195.1231,195.1932,195.0443,195.0443,14037.0
2017-06-23 09:45:00,222.8,222.89,222.72,222.88,12675.0,195.0531,195.1319,194.9831,195.1231,12675.0
2017-06-23 09:50:00,222.85,222.88,222.8,222.84,19635.0,195.0969,195.1231,195.0531,195.0881,19635.0
2017-06-23 09:55:00,222.82,222.99,222.77,222.98,11297.0,195.0706,195.2194,195.0268,195.2107,11297.0
2017-06-23 10:00:00,222.98,223.06,222.97,223.06,10779.0,195.2107,195.2807,195.2019,195.2807,10779.0
2017-06-23 10:05:00,223.04,223.05,222.97,223.05,5760.0,195.2632,195.272,195.2019,195.272,5760.0
2017-06-23 10:10:00,223.05,223.12,223.0,223.09,9381.0,195.272,195.3332,195.2282,195.307,9381.0
2017-06-23 10:15:00,223.05,223.08,222.96,222.99,5961.0,195.272,195.2982,195.1932,195.2194,5961.0
2017-06-23 10:20:00,222.98,223.12,222.96,223.11,3045.0,195.2107,195.3332,195.1932,195.3245,3045.0
2017-06-23 10:25:00,223.11,223.17,223.1,223.14,54356.0,195.3245,195.377,195.3157,195.3507,54356.0
2017-06-23 10:30:00,223.13,223.39,223.13,223.35,9168.0,195.342,195.5696,195.342,195.5346,9168.0
2017-06-23 10:35:00,223.36,223.36,223.32,223.35,4071.0,195.5433,195.5433,195.5083,195.5346,4071.0
2017-06-23 10:40:00,223.37,223.48,223.35,223.48,5876.0,195.5521,195.6484,195.5346,195.6484,5876.0
2017-06-23 10:45:00,223.48,223.48,223.41,223.44,4486.0,195.6484,195.6484,195.5871,195.6134,4486.0
2017-06-23 10:50:00,223.45,223.51,223.45,223.48,9059.0,195.6221,195.6747,195.6221,195.6484,9059.0
2017-06-23 10:55:00,223.47,223.48,223.38,223.39,6401.0,195.6396,195.6484,195.5609,195.5696,6401.0
2017-06-23 11:00:00,223.4,223.45,223.39,223.45,5062.0,195.5784,195.6221,195.5696,195.6221,5062.0
2017-06-23 11:05:00,223.44,223.49,223.4,223.43,7132.0,195.6134,195.6572,195.5784,195.6046,7132.0
2017-06-23 11:10:00,223.43,223.46,223.34,223.35,15851.0,195.6046,195.6309,195.5258,195.5346,15851.0
2017-06-23 11:15:00,223.35,223.39,223.34,223.39,83384.0,195.5346,195.5696,195.5258,195.5696,83384.0
2017-06-23 11:20:00,223.39,223.46,223.36,223.43,10189.0,195.5696,195.6309,195.5433,195.6046,10189.0
2017-06-23 11:25:00,223.45,223.46,223.41,223.41,11548.0,195.6221,195.6309,195.5871,195.5871,11548.0
2017-06-23 11:30:00,223.44,223.44,223.35,223.39,33709.0,195.6134,195.6134,195.5346,195.5696,33709.0
2017-06-23 11:35:00,223.39,223.39,223.35,223.37,26636.0,195.5696,195.5696,195.5346,195.5521,26636.0
2017-06-23 11:40:00,223.39,223.39,223.36,223.38,15768.0,195.5696,195.5696,195.5433,195.5609,15768.0
2017-06-23 11:45:00,223.38,223.39,223.37,223.37,9191.0,195.5609,195.5696,195.5521,195.5521,9191.0
2017-06-23 11:50:00,223.38,223.48,223.35,223.48,5677.0,195.5609,195.6484,195.5346,195.6484,5677.0
2017-06-23 11:55:00,223.48,223.49,223.4,223.43,6969.0,195.6484,195.6572,195.5784,195.6046,6969.0
2017-06-23 12:00:00,223.44,223.5,223.44,223.49,5313.0,195.6134,195.6659,195.6134,195.6572,5313.0
2017-06-23 12:05:00,223.49,223.49,223.43,223.43,4913.0,195.6572,195.6572,195.6046,195.6046,4913.0
2017-06-23 12:10:00,223.43,223.44,223.42,223.43,9381.0,195.6046,195.6134,195.5959,195.6046,9381.0
2017-06-23 12:15:00,223.44,223.48,223.42,223.44,29904.0,195.6134,195.6484,195.5959,195.6134,29904.0
2017-06-23 12:20:00,223.45,223.53,223.44,223.49,3127.0,195.6221,195.6922,195.6134,195.6572,3127.0
2017-06-23 12:25:00,223.48,223.55,223.45,223.55,7219.0,195.6484,195.7097,195.6221,195.7097,7219.0
2017-06-23 12:30:00,223.53,223.62,223.53,223.61,3136.0,195.6922,195.771,195.6922,195.7622,3136.0
2017-06-23 12:35:00,223.62,223.62,223.52,223.53,5430.0,195.771,195.771,195.6834,195.6922,5430.0
2017-06-23 12:40:00,223.54,223.56,223.52,223.56,2430.0,195.7009,195.7184,195.6834,195.7184,2430.0
2017-06-23 12:45:00,223.54,223.57,223.54,223.55,3166.0,195.7009,195.7272,195.7009,195.7097,3166.0
2017-06-23 12:50:00,223.55,223.56,223.52,223.52,2474.0,195.7097,195.7184,195.6834,195.6834,2474.0
2017-06-23 12:55:00,223.53,223.54,223.46,223.47,4972.0,195.6922,195.7009,195.6309,195.6396,4972.0
2017-06-23 13:00:00,223.48,223.49,223.4,223.42,6248.0,195.6484,195.6572,195.5784,195.5959,6248.0
2017-06-23 13:05:00,223.43,223.43,223.38,223.39,4527.0,195.6046,195.6046,195.5609,195.5696,4527.0
2017-06-23 13:10:00,223.4,223.45,223.39,223.42,4175.0,195.5784,195.6221,195.5696,195.5959,4175.0
2017-06-23 13:15:00,223.41,223.47,223.41,223.47,8118.0,195.5871,195.6396,195.5871,195.6396,8118.0
2017-06-23 13:20:00,223.47,223.48,223.41,223.42,9225.0,195.6396,195.6484,195.5871,195.5959,9225.0
2017-06-23 13:25:00,223.43,223.5,223.42,223.48,3689.0,195.6046,195.6659,195.5959,195.6484,3689.0
2017-06-23 13:30:00,223.5,223.53,223.5,223.52,3488.0,195.6659,195.6922,195.6659,195.6834,3488.0
2017-06-23 13:35:00,223.52,223.58,223.5,223.56,3746.0,195.6834,195.7359,195.6659,195.7184,3746.0
2017-06-23 13:40:00,223.54,223.56,223.51,223.54,43321.0,195.7009,195.7184,195.6747,195.7009,43321.0
2017-06-23 13:45:00,223.54,223.55,223.51,223.53,6629.0,195.7009,195.7097,195.6747,195.6922,6629.0
2017-06-23 13:50:00,223.54,223.65,223.54,223.62,4925.0,195.7009,195.7972,195.7009,195.771,4925.0
2017-06-23 13:55:00,223.6,223.61,223.53,223.53,4711.0,195.7535,195.7622,195.6922,195.6922,4711.0
2017-06-23 14:00:00,223.55,223.56,223.52,223.52,2618.0,195.7097,195.7184,195.6834,195.6834,2618.0
2017-06-23 14:05:00,223.51,223.54,223.5,223.54,4081.0,195.6747,195.7009,195.6659,195.7009,4081.0
2017-06-23 14:10:00,223.55,223.55,223.49,223.5,6812.0,195.7097,195.7097,195.6572,195.6659,6812.0
2017-06-23 14:15:00,223.5,223.54,223.47,223.47,7008.0,195.6659,195.7009,195.6396,195.6396,7008.0
2017-06-23 14:20:00,223.48,223.5,223.41,223.42,4917.0,195.6484,195.6659,195.5871,195.5959,4917.0
2017-06-23 14:25:00,223.42,223.43,223.39,223.41,8835.0,195.5959,195.6046,195.5696,195.5871,8835.0
2017-06-23 14:30:00,223.39,223.48,223.35,223.47,56082.0,195.5696,195.6484,195.5346,195.6396,56082.0
2017-06-23 14:35:00,223.46,223.47,223.38,223.41,6515.0,195.6309,195.6396,195.5609,195.5871,6515.0
2017-06-23 14:40:00,223.37,223.38,223.27,223.27,11903.0,195.5521,195.5609,195.4646,195.4646,11903.0
2017-06-23 14:45:00,223.26,223.34,223.26,223.33,6152.0,195.4558,195.5258,195.4558,195.5171,6152.0
2017-06-23 14:50:00,223.34,223.38,223.34,223.35,9807.0,195.5258,195.5609,195.5258,195.5346,9807.0
2017-06-23 14:55:00,223.36,223.37,223.28,223.29,31126.0,195.5433,195.5521,195.4733,195.4821,31126.0
2017-06-23 15:00:00,223.29,223.29,223.03,223.09,15381.0,195.4821,195.4821,195.2544,195.307,15381.0
2017-06-23 15:05:00,223.08,223.11,223.07,223.1,6531.0,195.2982,195.3245,195.2895,195.3157,6531.0
2017-06-23 15:10:00,223.11,223.17,223.1,223.15,10440.0,195.3245,195.377,195.3157,195.3595,10440.0
2017-06-23 15:15:00,223.11,223.16,223.05,223.15,19084.0,195.3245,195.3683,195.272,195.3595,19084.0
2017-06-23 15:20:00,223.13,223.15,223.06,223.07,14534.0,195.342,195.3595,195.2807,195.2895,14534.0
2017-06-23 15:25:00,223.08,223.11,222.91,222.97,35712.0,195.2982,195.3245,195.1494,195.2019,35712.0
2017-06-23 15:30:00,222.94,223.12,222.93,223.12,14403.0,195.1757,195.3332,195.1669,195.3332,14403.0
2017-06-23 15:35:00,223.1,223.1,222.96,222.99,13572.0,195.3157,195.3157,195.1932,195.2194,13572.0
2017-06-23 15:40:00,222.97,223.26,222.97,223.23,32518.0,195.2019,195.4558,195.2019,195.4295,32518.0
2017-06-23 15:45:00,223.21,223.32,223.2,223.27,37302.0,195.412,195.5083,195.4033,195.4646,37302.0
2017-06-23 15:50:00,223.29,223.29,223.22,223.29,25280.0,195.4821,195.4821,195.4208,195.4821,25280.0
2017-06-23 15:55:00,223.3,223.47,223.3,223.33,62180.0,195.4908,195.6396,195.4908,195.5171,62180.0
2017-06-26 09:30:00,224.0,224.1,223.98,224.09,118920.0,196.1036,196.1912,196.0861,196.1824,118920.0
2017-06-26 09:35:00,224.1,224.17,224.0,224.13,14637.0,196.1912,196.2525,196.1036,196.2175,14637.0
2017-06-26 09:40:00,224.17,224.33,224.15,224.32,15136.0,196.2525,196.3925,196.235,196.3838,15136.0
2017-06-26 09:45:00,224.33,224.37,224.24,224.26,6268.0,196.3925,196.4276,196.3138,196.3313,6268.0
2017-06-26 09:50:00,224.26,224.38,224.26,224.35,10880.0,196.3313,196.4363,196.3313,196.4101,10880.0
2017-06-26 09:55:00,224.35,224.45,224.34,224.43,5639.0,196.4101,196.4976,196.4013,196.4801,5639.0
2017-06-26 10:00:00,224.43,224.43,224.21,224.28,18137.0,196.4801,196.4801,196.2875,196.3488,18137.0
2017-06-26 10:05:00,224.28,224.34,224.21,224.28,32626.0,196.3488,196.4013,196.2875,196.3488,32626.0
2017-06-26 10:10:00,224.27,224.28,224.17,224.25,20209.0,196.34,196.3488,196.2525,196.3225,20209.0
2017-06-26 10:15:00,224.24,224.27,224.11,224.15,16414.0,196.3138,196.34,196.1999,196.235,16414.0
2017-06-26 10:20:00,224.14,224.22,224.11,224.2,27359.0,196.2262,196.2962,196.1999,196.2787,27359.0
2017-06-26 10:25:00,224.22,224.27,224.18,224.26,31947.0,196.2962,196.34,196.2612,196.3313,31947.0
2017-06-26 10:30:00,224.26,224.27,224.1,224.13,29534.0,196.3313,196.34,196.1912,196.2175,29534.0
2017-06-26 10:35:00,224.13,224.13,223.79,223.79,18464.0,196.2175,196.2175,195.9198,195.9198,18464.0
2017-06-26 10:40:00,223.72,223.73,223.53,223.58,27176.0,195.8585,195.8673,195.6922,195.7359,27176.0
2017-06-26 10:45:00,223.56,223.65,223.5,223.56,15658.0,195.7184,195.7972,195.6659,195.7184,15658.0
2017-06-26 10:50:00,223.54,223.63,223.54,223.61,11218.0,195.7009,195.7797,195.7009,195.7622,11218.0
2017-06-26 10:55:00,223.63,223.65,223.4,223.58,20170.0,195.7797,195.7972,195.5784,195.7359,20170.0
2017-06-26 11:00:00,223.59,223.61,223.35,223.35,44567.0,195.7447,195.7622,195.5346,195.5346,44567.0
2017-06-26 11:05:00,223.35,223.44,223.24,223.4,21258.0,195.5346,195.6134,195.4383,195.5784,21258.0
2017-06-26 11:10:00,223.39,223.54,223.33,223.54,13639.0,195.5696,195.7009,195.5171,195.7009,13639.0
2017-06-26 11:15:00,223.52,223.53,223.42,223.48,13849.0,195.6834,195.6922,195.5959,195.6484,13849.0
2017-06-26 11:20:00,223.47,223.56,223.4,223.56,12472.0,195.6396,195.7184,195.5784,195.7184,12472.0
2017-06-26 11:25:00,223.58,223.59,223.52,223.55,4437.0,195.7359,195.7447,195.6834,195.7097,4437.0
2017-06-26 11:30:00,223.53,223.53,223.42,223.45,19478.0,195.6922,195.6922,195.5959,195.6221,19478.0
2017-06-26 11:35:00,223.44,223.55,223.35,223.49,9533.0,195.6134,195.7097,195.5346,195.6572,9533.0
2017-06-26 11:40:00,223.49,223.74,223.49,223.72,13529.0,195.6572,195.876,195.6572,195.8585,13529.0
2017-06-26 11:45:00,223.73,223.73,223.68,223.71,7310.0,195.8673,195.8673,195.8235,195.8498,7310.0
2017-06-26 11:50:00,223.72,223.74,223.69,223.73,12468.0,195.8585,195.876,195.8323,195.8673,12468.0
2017-06-26 11:55:00,223.71,223.8,223.66,223.78,3047.0,195.8498,195.9286,195.806,195.911,3047.0
2017-06-26 12:00:00,223.78,223.85,223.77,223.83,8421.0,195.911,195.9723,195.9023,195.9548,8421.0
2017-06-26 12:05:00,223.83,223.83,223.7,223.75,3791.0,195.9548,195.9548,195.841,195.8848,3791.0
2017-06-26 12:10:00,223.73,223.75,223.69,223.7,12965.0,195.8673,195.8848,195.8323,195.841,12965.0
2017-06-26 12:15:00,223.7,223.72,223.64,223.67,10706.0,195.841,195.8585,195.7885,195.8147,10706.0
2017-06-26 12:20:00,223.65,223.71,223.64,223.66,7608.0,195.7972,195.8498,195.7885,195.806,7608.0
2017-06-26 12:25:00,223.64,223.65,223.61,223.63,3712.0,195.7885,195.7972,195.7622,195.7797,3712.0
2017-06-26 12:30:00,223.62,223.71,223.62,223.7,11055.0,195.771,195.8498,195.771,195.841,11055.0
2017-06-26 12:35:00,223.73,223.79,223.73,223.77,5881.0,195.8673,195.9198,195.8673,195.9023,5881.0
2017-06-26 12:40:00,223.82,223.86,223.82,223.85,8838.0,195.9461,195.9811,195.9461,195.9723,8838.0
2017-06-26 12:45:00,223.86,223.87,223.78,223.78,9326.0,195.9811,195.9898,195.911,195.911,9326.0
2017-06-26 12:50:00,223.79,223.89,223.78,223.88,12841.0,195.9198,196.0073,195.911,195.9986,12841.0
2017-06-26 12:55:00,223.83,223.83,223.81,223.82,3384.0,195.9548,195.9548,195.9373,195.9461,3384.0
2017-06-26 13:00:00,223.83,223.87,223.77,223.78,7422.0,195.9548,195.9898,195.9023,195.911,7422.0
2017-06-26 13:05:00,223.77,223.85,223.76,223.85,7365.0,195.9023,195.9723,195.8935,195.9723,7365.0
2017-06-26 13:10:00,223.76,223.78,223.67,223.67,5825.0,195.8935,195.911,195.8147,195.8147,5825.0
2017-06-26 13:15:00,223.67,223.69,223.65,223.66,7700.0,195.8147,195.8323,195.7972,195.806,7700.0
2017-06-26 13:20:00,223.7,223.7,223.67,223.69,6820.0,195.841,195.841,195.8147,195.8323,6820.0
2017-06-26 13:25:00,223.69,223.76,223.69,223.74,5498.0,195.8323,195.8935,195.8323,195.876,5498.0
2017-06-26 13:30:00,223.72,223.73,223.71,223.72,1716.0,195.8585,195.8673,195.8498,195.8585,1716.0
2017-06-26 13:35:00,223.77,223.77,223.72,223.76,11848.0,195.9023,195.9023,195.8585,195.8935,11848.0
2017-06-26 13:40:00,223.75,223.75,223.69,223.7,19780.0,195.8848,195.8848,195.8323,195.841,19780.0
2017-06-26 13:45:00,223.71,223.73,223.66,223.66,7132.0,195.8498,195.8673,195.806,195.806,7132.0
2017-06-26 13:50:00,223.65,223.71,223.64,223.71,2127.0,195.7972,195.8498,195.7885,195.8498,2127.0
2017-06-26 13:55:00,223.68,223.75,223.68,223.71,3793.0,195.8235,195.8848,195.8235,195.8498,3793.0
2017-06-26 14:00:00,223.71,223.74,223.67,223.71,24628.0,195.8498,195.876,195.8147,195.8498,24628.0
2017-06-26 14:05:00,223.73,223.73,223.66,223.66,8545.0,195.8673,195.8673,195.806,195.806,8545.0
2017-06-26 14:10:00,223.67,223.67,223.56,223.64,4385.0,195.8147,195.8147,195.7184,195.7885,4385.0
2017-06-26 14:15:00,223.61,223.64,223.58,223.62,6301.0,195.7622,195.7885,195.7359,195.771,6301.0
2017-06-26 14:20:00,223.62,223.64,223.54,223.58,10021.0,195.771,195.7885,195.7009,195.7359,10021.0
2017-06-26 14:25:00,223.56,223.65,223.53,223.65,11734.0,195.7184,195.7972,195.6922,195.7972,11734.0
2017-06-26 14:30:00,223.6,223.7,223.58,223.69,9975.0,195.7535,195.841,195.7359,195.8323,9975.0
2017-06-26 14:35:00,223.68,223.71,223.64,223.7,5553.0,195.8235,195.8498,195.7885,195.841,5553.0
2017-06-26 14:40:00,223.68,223.76,223.68,223.74,4323.0,195.8235,195.8935,195.8235,195.876,4323.0
2017-06-26 14:45:00,223.75,223.77,223.69,223.72,13512.0,195.8848,195.9023,195.8323,195.8585,13512.0
2017-06-26 14:50:00,223.72,223.76,223.71,223.72,4201.0,195.8585,195.8935,195.8498,195.8585,4201.0
2017-06-26 14:55:00,223.73,223.74,223.63,223.72,14128.0,195.8673,195.876,195.7797,195.8585,14128.0
2017-06-26 15:00:00,223.74,223.75,223.58,223.73,27014.0,195.876,195.8848,195.7359,195.8673,27014.0
2017-06-26 15:05:00,223.73,223.76,223.71,223.76,7448.0,195.8673,195.8935,195.8498,195.8935,7448.0
2017-06-26 15:10:00,223.74,223.83,223.73,223.83,9394.0,195.876,195.9548,195.8673,195.9548,9394.0
2017-06-26 15:15:00,223.82,223.82,223.71,223.74,15725.0,195.9461,195.9461,195.8498,195.876,15725.0
2017-06-26 15:20:00,223.76,223.76,223.58,223.63,21582.0,195.8935,195.8935,195.7359,195.7797,21582.0
2017-06-26 15:25:00,223.63,223.65,223.6,223.64,11549.0,195.7797,195.7972,195.7535,195.7885,11549.0
2017-06-26 15:30:00,223.65,223.69,223.62,223.65,34607.0,195.7972,195.8323,195.771,195.7972,34607.0
2017-06-26 15:35:00,223.65,223.71,223.57,223.65,10777.0,195.7972,195.8498,195.7272,195.7972,10777.0
2017-06-26 15:40:00,223.64,223.65,223.5,223.58,16679.0,195.7885,195.7972,195.6659,195.7359,16679.0
2017-06-26 15:45:00,223.58,223.65,223.55,223.58,12505.0,195.7359,195.7972,195.7097,195.7359,12505.0
2017-06-26 15:50:00,223.56,223.65,223.5,223.53,37347.0,195.7184,195.7972,195.6659,195.6922,37347.0
2017-06-26 15:55:00,223.5,223.52,223.35,223.42,77764.0,195.6659,195.6834,195.5346,195.5959,77764.0
2017-06-27 09:30:00,223.21,223.22,222.92,223.0,90070.0,195.412,195.4208,195.1581,195.2282,90070.0
2017-06-27 09:35:00,222.99,223.06,222.88,222.88,21086.0,195.2194,195.2807,195.1231,195.1231,21086.0
2017-06-27 09:40:00,222.85,223.01,222.82,222.83,31857.0,195.0969,195.2369,195.0706,195.0794,31857.0
2017-06-27 09:45:00,222.86,223.0,222.81,222.96,27510.0,195.1056,195.2282,195.0618,195.1932,27510.0
2017-06-27 09:50:00,222.95,223.06,222.92,223.06,49812.0,195.1844,195.2807,195.1581,195.2807,49812.0
2017-06-27 09:55:00,223.07,223.08,222.96,223.01,40798.0,195.2895,195.2982,195.1932,195.2369,40798.0
2017-06-27 10:00:00,223.01,223.15,222.99,223.15,34378.0,195.2369,195.3595,195.2194,195.3595,34378.0
2017-06-27 10:05:00,223.14,223.17,223.0,223.06,32898.0,195.3507,195.377,195.2282,195.2807,32898.0
2017-06-27 10:10:00,223.08,223.11,223.04,223.1,24811.0,195.2982,195.3245,195.2632,195.3157,24811.0
2017-06-27 10:15:00,223.13,223.14,223.02,223.1,28991.0,195.342,195.3507,195.2457,195.3157,28991.0
2017-06-27 10:20:00,223.15,223.28,223.13,223.17,23584.0,195.3595,195.4733,195.342,195.377,23584.0
2017-06-27 10:25:00,223.17,223.22,222.99,222.99,35179.0,195.377,195.4208,195.2194,195.2194,35179.0
2017-06-27 10:30:00,222.99,223.17,222.99,223.14,15529.0,195.2194,195.377,195.2194,195.3507,15529.0
2017-06-27 10:35:00,223.16,223.28,223.11,223.27,30289.0,195.3683,195.4733,195.3245,195.4646,30289.0
2017-06-27 10:40:00,223.27,223.45,223.27,223.44,26302.0,195.4646,195.6221,195.4646,195.6134,26302.0
2017-06-27 10:45:00,223.44,223.48,223.38,223.42,27711.0,195.6134,195.6484,195.5609,195.5959,27711.0
2017-06-27 10:50:00,223.42,223.45,223.36,223.4,20443.0,195.5959,195.6221,195.5433,195.5784,20443.0
2017-06-27 10:55:00,223.42,223.45,223.37,223.38,33889.0,195.5959,195.6221,195.5521,195.5609,33889.0
2017-06-27 11:00:00,223.4,223.51,223.39,223.49,20851.0,195.5784,195.6747,195.5696,195.6572,20851.0
2017-06-27 11:05:00,223.51,223.52,223.41,223.44,32566.0,195.6747,195.6834,195.5871,195.6134,32566.0
2017-06-27 11:10:00,223.45,223.45,223.37,223.39,29196.0,195.6221,195.6221,195.5521,195.5696,29196.0
2017-06-27 11:15:00,223.39,223.45,223.37,223.37,20313.0,195.5696,195.6221,195.5521,195.5521,20313.0
2017-06-27 11:20:00,223.38,223.46,223.33,223.33,26882.0,195.5609,195.6309,195.5171,195.5171,26882.0
2017-06-27 11:25:00,223.31,223.38,223.3,223.32,26545.0,195.4996,195.5609,195.4908,195.5083,26545.0
2017-06-27 11:30:00,223.34,223.42,223.32,223.35,21899.0,195.5258,195.5959,195.5083,195.5346,21899.0
2017-06-27 11:35:00,223.38,223.44,223.36,223.44,23907.0,195.5609,195.6134,195.5433,195.6134,23907.0
2017-06-27 11:40:00,223.46,223.49,223.44,223.44,20735.0,195.6309,195.6572,195.6134,195.6134,20735.0
2017-06-27 11:45:00,223.46,223.51,223.45,223.51,21404.0,195.6309,195.6747,195.6221,195.6747,21404.0
2017-06-27 11:50:00,223.5,223.51,223.32,223.32,25196.0,195.6659,195.6747,195.5083,195.5083,25196.0
2017-06-27 11:55:00,223.33,223.41,223.33,223.4,25158.0,195.5171,195.5871,195.5171,195.5784,25158.0
2017-06-27 12:00:00,223.36,223.4,223.32,223.38,17666.0,195.5433,195.5784,195.5083,195.5609,17666.0
2017-06-27 12:05:00,223.39,223.42,223.38,223.42,23990.0,195.5696,195.5959,195.5609,195.5959,23990.0
2017-06-27 12:10:00,223.41,223.42,223.38,223.4,26117.0,195.5871,195.5959,195.5609,195.5784,26117.0
2017-06-27 12:15:00,223.39,223.39,223.26,223.26,24077.0,195.5696,195.5696,195.4558,195.4558,24077.0
2017-06-27 12:20:00,223.28,223.33,223.27,223.3,14729.0,195.4733,195.5171,195.4646,195.4908,14729.0
2017-06-27 12:25:00,223.33,223.34,223.27,223.29,32811.0,195.5171,195.5258,195.4646,195.4821,32811.0
2017-06-27 12:30:00,223.29,223.29,223.19,223.2,30475.0,195.4821,195.4821,195.3945,195.4033,30475.0
2017-06-27 12:35:00,223.19,223.19,223.01,223.01,70367.0,195.3945,195.3945,195.2369,195.2369,70367.0
2017-06-27 12:40:00,223.0,223.07,222.98,223.0,29634.0,195.2282,195.2895,195.2107,195.2282,29634.0
2017-06-27 12:45:00,222.99,223.05,222.99,223.03,21286.0,195.2194,195.272,195.2194,195.2544,21286.0
2017-06-27 12:50:00,223.02,223.06,222.91,222.92,27907.0,195.2457,195.2807,195.1494,195.1581,27907.0
2017-06-27 12:55:00,222.94,222.99,222.89,222.97,97113.0,195.1757,195.2194,195.1319,195.2019,97113.0
2017-06-27 13:00:00,222.96,222.99,222.92,222.98,25841.0,195.1932,195.2194,195.1581,195.2107,25841.0
2017-06-27 13:05:00,222.98,222.98,222.79,222.81,47400.0,195.2107,195.2107,195.0443,195.0618,47400.0
2017-06-27 13:10:00,222.79,222.83,222.74,222.81,33479.0,195.0443,195.0794,195.0006,195.0618,33479.0
2017-06-27 13:15:00,222.81,222.94,222.75,222.93,35186.0,195.0618,195.1757,195.0093,195.1669,35186.0
2017-06-27 13:20:00,222.94,222.99,222.92,222.96,38369.0,195.1757,195.2194,195.1581,195.1932,38369.0
2017-06-27 13:25:00,222.97,222.98,222.85,222.86,36157.0,195.2019,195.2107,195.0969,195.1056,36157.0
2017-06-27 13:30:00,222.87,222.92,222.75,222.78,23609.0,195.1144,195.1581,195.0093,195.0356,23609.0
2017-06-27 13:35:00,222.85,222.85,222.28,222.32,75362.0,195.0969,195.0969,194.5978,194.6329,75362.0
2017-06-27 13:40:00,222.3,222.44,222.26,222.28,35947.0,194.6154,194.7379,194.5803,194.5978,35947.0
2017-06-27 13:45:00,222.27,222.3,222.05,222.29,94543.0,194.5891,194.6154,194.3965,194.6066,94543.0
2017-06-27 13:50:00,222.29,222.42,222.27,222.4,51704.0,194.6066,194.7204,194.5891,194.7029,51704.0
2017-06-27 13:55:00,222.44,222.48,222.31,222.37,87229.0,194.7379,194.7729,194.6241,194.6766,87229.0
2017-06-27 14:00:00,222.41,222.42,222.21,222.21,25173.0,194.7117,194.7204,194.5366,194.5366,25173.0
2017-06-27 14:05:00,222.24,222.26,222.09,222.14,43981.0,194.5628,194.5803,194.4315,194.4753,43981.0
2017-06-27 14:10:00,222.16,222.19,222.01,222.13,42809.0,194.4928,194.5191,194.3615,194.4665,42809.0
2017-06-27 14:15:00,222.11,222.36,222.06,222.34,42448.0,194.449,194.6679,194.4052,194.6504,42448.0
2017-06-27 14:20:00,222.34,222.34,222.19,222.3,28369.0,194.6504,194.6504,194.5191,194.6154,28369.0
2017-06-27 14:25:00,222.27,222.56,222.27,222.52,29579.0,194.5891,194.843,194.5891,194.808,29579.0
2017-06-27 14:30:00,222.51,222.61,222.49,222.61,59343.0,194.7992,194.8868,194.7817,194.8868,59343.0
2017-06-27 14:35:00,222.58,222.59,222.44,222.45,23541.0,194.8605,194.8692,194.7379,194.7467,23541.0
2017-06-27 14:40:00,222.45,222.47,222.37,222.46,24767.0,194.7467,194.7642,194.6766,194.7554,24767.0
2017-06-27 14:45:00,222.45,222.57,222.44,222.5,31937.0,194.7467,194.8517,194.7379,194.7904,31937.0
2017-06-27 14:50:00,222.48,222.56,222.47,222.47,20670.0,194.7729,194.843,194.7642,194.7642,20670.0
2017-06-27 14:55:00,222.45,222.5,222.39,222.41,31087.0,194.7467,194.7904,194.6941,194.7117,31087.0
2017-06-27 15:00:00,222.39,222.48,222.36,222.48,18539.0,194.6941,194.7729,194.6679,194.7729,18539.0
2017-06-27 15:05:00,222.45,222.45,222.18,222.27,72864.0,194.7467,194.7467,194.5103,194.5891,72864.0
2017-06-27 15:10:00,222.25,222.41,222.24,222.41,166682.0,194.5716,194.7117,194.5628,194.7117,166682.0
2017-06-27 15:15:00,222.42,222.43,222.28,222.34,23004.0,194.7204,194.7292,194.5978,194.6504,23004.0
2017-06-27 15:20:00,222.36,222.38,222.27,222.27,35877.0,194.6679,194.6854,194.5891,194.5891,35877.0
2017-06-27 15:25:00,222.27,222.27,222.13,222.22,79201.0,194.5891,194.5891,194.4665,194.5453,79201.0
2017-06-27 15:30:00,222.22,222.24,222.04,222.05,48589.0,194.5453,194.5628,194.3877,194.3965,48589.0
2017-06-27 15:35:00,222.05,222.17,222.01,222.14,42747.0,194.3965,194.5015,194.3615,194.4753,42747.0
2017-06-27 15:40:00,222.12,222.14,221.97,222.08,39215.0,194.4578,194.4753,194.3265,194.4228,39215.0
2017-06-27 15:45:00,222.08,222.15,222.01,222.05,58538.0,194.4228,194.484,194.3615,194.3965,58538.0
2017-06-27 15:50:00,222.04,222.04,221.73,221.79,75912.0,194.3877,194.3877,194.1163,194.1689,75912.0
2017-06-27 15:55:00,221.79,221.84,221.63,221.66,161095.0,194.1689,194.2126,194.0288,194.0551,161095.0
2017-06-28 09:30:00,222.73,222.91,222.72,222.88,124853.0,194.9918,195.1494,194.9831,195.1231,124853.0
2017-06-28 09:35:00,222.86,222.91,222.61,222.62,49871.0,195.1056,195.1494,194.8868,194.8955,49871.0
2017-06-28 09:40:00,222.63,222.71,222.6,222.7,40115.0,194.9043,194.9743,194.878,194.9655,40115.0
2017-06-28 09:45:00,222.71,222.72,222.55,222.64,40743.0,194.9743,194.9831,194.8342,194.913,40743.0
2017-06-28 09:50:00,222.65,222.66,222.5,222.52,49709.0,194.9218,194.9305,194.7904,194.808,49709.0
2017-06-28 09:55:00,222.51,222.6,222.51,222.53,48097.0,194.7992,194.878,194.7992,194.8167,48097.0
2017-06-28 10:00:00,222.57,222.79,222.56,222.79,36623.0,194.8517,195.0443,194.843,195.0443,36623.0
2017-06-28 10:05:00,222.78,223.06,222.75,222.99,69613.0,195.0356,195.2807,195.0093,195.2194,69613.0
2017-06-28 10:10:00,222.98,222.98,222.87,222.88,40172.0,195.2107,195.2107,195.1144,195.1231,40172.0
2017-06-28 10:15:00,222.92,223.03,222.92,222.98,48288.0,195.1581,195.2544,195.1581,195.2107,48288.0
2017-06-28 10:20:00,223.01,223.04,222.9,222.9,24476.0,195.2369,195.2632,195.1406,195.1406,24476.0
2017-06-28 10:25:00,222.89,222.95,222.81,222.81,32791.0,195.1319,195.1844,195.0618,195.0618,32791.0
2017-06-28 10:30:00,222.83,223.13,222.82,223.11,35093.0,195.0794,195.342,195.0706,195.3245,35093.0
2017-06-28 10:35:00,223.13,223.16,223.01,223.02,28412.0,195.342,195.3683,195.2369,195.2457,28412.0
2017-06-28 10:40:00,223.04,223.37,223.02,223.37,50452.0,195.2632,195.5521,195.2457,195.5521,50452.0
2017-06-28 10:45:00,223.37,223.37,223.27,223.28,46892.0,195.5521,195.5521,195.4646,195.4733,46892.0
2017-06-28 10:50:00,223.28,223.44,223.27,223.43,40517.0,195.4733,195.6134,195.4646,195.6046,40517.0
2017-06-28 10:55:00,223.42,223.42,223.29,223.29,27145.0,195.5959,195.5959,195.4821,195.4821,27145.0
2017-06-28 11:00:00,223.29,223.4,223.27,223.4,34318.0,195.4821,195.5784,195.4646,195.5784,34318.0
2017-06-28 11:05:00,223.36,223.38,223.24,223.27,24071.0,195.5433,195.5609,195.4383,195.4646,24071.0
2017-06-28 11:10:00,223.28,223.34,223.22,223.34,32028.0,195.4733,195.5258,195.4208,195.5258,32028.0
2017-06-28 11:15:00,223.37,223.38,223.29,223.34,20799.0,195.5521,195.5609,195.4821,195.5258,20799.0
2017-06-28 11:20:00,223.31,223.39,223.27,223.38,16813.0,195.4996,195.5696,195.4646,195.5609,16813.0
2017-06-28 11:25:00,223.37,223.39,223.31,223.31,18636.0,195.5521,195.5696,195.4996,195.4996,18636.0
2017-06-28 11:30:00,223.34,223.36,223.27,223.27,29844.0,195.5258,195.5433,195.4646,195.4646,29844.0
2017-06-28 11:35:00,223.3,223.42,223.3,223.39,27763.0,195.4908,195.5959,195.4908,195.5696,27763.0
2017-06-28 11:40:00,223.41,223.42,223.34,223.34,27410.0,195.5871,195.5959,195.5258,195.5258,27410.0
2017-06-28 11:45:00,223.34,223.41,223.33,223.4,23841.0,195.5258,195.5871,195.5171,195.5784,23841.0
2017-06-28 11:50:00,223.41,223.61,223.39,223.59,28812.0,195.5871,195.7622,195.5696,195.7447,28812.0
2017-06-28 11:55:00,223.59,223.6,223.5,223.5,16926.0,195.7447,195.7535,195.6659,195.6659,16926.0
2017-06-28 12:00:00,223.46,223.49,223.41,223.44,22607.0,195.6309,195.6572,195.5871,195.6134,22607.0
2017-06-28 12:05:00,223.44,223.5,223.44,223.47,17619.0,195.6134,195.6659,195.6134,195.6396,17619.0
2017-06-28 12:10:00,223.5,223.55,223.46,223.53,36300.0,195.6659,195.7097,195.6309,195.6922,36300.0
2017-06-28 12:15:00,223.54,223.56,223.44,223.51,55037.0,195.7009,195.7184,195.6134,195.6747,55037.0
2017-06-28 12:20:00,223.52,223.54,223.43,223.44,43978.0,195.6834,195.7009,195.6046,195.6134,43978.0
2017-06-28 12:25:00,223.44,223.47,223.4,223.45,30967.0,195.6134,195.6396,195.5784,195.6221,30967.0
2017-06-28 12:30:00,223.45,223.48,223.41,223.48,18837.0,195.6221,195.6484,195.5871,195.6484,18837.0
2017-06-28 12:35:00,223.47,223.6,223.44,223.59,28206.0,195.6396,195.7535,195.6134,195.7447,28206.0
2017-06-28 12:40:00,223.59,223.61,223.56,223.6,14369.0,195.7447,195.7622,195.7184,195.7535,14369.0
2017-06-28 12:45:00,223.61,223.7,223.6,223.66,18805.0,195.7622,195.841,195.7535,195.806,18805.0
2017-06-28 12:50:00,223.66,223.68,223.6,223.62,21477.0,195.806,195.8235,195.7535,195.771,21477.0
2017-06-28 12:55:00,223.63,223.67,223.61,223.65,19824.0,195.7797,195.8147,195.7622,195.7972,19824.0
2017-06-28 13:00:00,223.67,223.76,223.62,223.63,29277.0,195.8147,195.8935,195.771,195.7797,29277.0
2017-06-28 13:05:00,223.63,223.66,223.61,223.63,19518.0,195.7797,195.806,195.7622,195.7797,19518.0
2017-06-28 13:10:00,223.62,223.65,223.59,223.61,20232.0,195.771,195.7972,195.7447,195.7622,20232.0
2017-06-28 13:15:00,223.65,223.7,223.65,223.7,11428.0,195.7972,195.841,195.7972,195.841,11428.0
2017-06-28 13:20:00,223.7,223.75,223.69,223.72,18667.0,195.841,195.8848,195.8323,195.8585,18667.0
2017-06-28 13:25:00,223.75,223.78,223.74,223.78,17216.0,195.8848,195.911,195.876,195.911,17216.0
2017-06-28 13:30:00,223.78,223.8,223.72,223.73,19594.0,195.911,195.9286,195.8585,195.8673,19594.0
2017-06-28 13:35:00,223.72,223.83,223.7,223.82,27355.0,195.8585,195.9548,195.841,195.9461,27355.0
2017-06-28 13:40:00,223.79,223.79,223.75,223.76,12217.0,195.9198,195.9198,195.8848,195.8935,12217.0
2017-06-28 13:45:00,223.78,223.83,223.72,223.76,35052.0,195.911,195.9548,195.8585,195.8935,35052.0
2017-06-28 13:50:00,223.78,223.81,223.73,223.81,15060.0,195.911,195.9373,195.8673,195.9373,15060.0
2017-06-28 13:55:00,223.81,223.82,223.71,223.72,44626.0,195.9373,195.9461,195.8498,195.8585,44626.0
2017-06-28 14:00:00,223.73,223.77,223.65,223.65,36192.0,195.8673,195.9023,195.7972,195.7972,36192.0
2017-06-28 14:05:00,223.65,223.74,223.65,223.72,41856.0,195.7972,195.876,195.7972,195.8585,41856.0
2017-06-28 14:10:00,223.75,223.75,223.67,223.7,14600.0,195.8848,195.8848,195.8147,195.841,14600.0
2017-06-28 14:15:00,223.69,223.74,223.68,223.72,34631.0,195.8323,195.876,195.8235,195.8585,34631.0
2017-06-28 14:20:00,223.72,223.72,223.63,223.63,30060.0,195.8585,195.8585,195.7797,195.7797,30060.0
2017-06-28 14:25:00,223.65,223.66,223.5,223.54,44778.0,195.7972,195.806,195.6659,195.7009,44778.0
2017-06-28 14:30:00,223.54,223.58,223.51,223.58,23831.0,195.7009,195.7359,195.6747,195.7359,23831.0
2017-06-28 14:35:00,223.58,223.61,223.54,223.61,28498.0,195.7359,195.7622,195.7009,195.7622,28498.0
2017-06-28 14:40:00,223.6,223.66,223.59,223.63,24491.0,195.7535,195.806,195.7447,195.7797,24491.0
2017-06-28 14:45:00,223.62,223.67,223.61,223.66,30352.0,195.771,195.8147,195.7622,195.806,30352.0
2017-06-28 14:50:00,223.67,223.67,223.6,223.6,17783.0,195.8147,195.8147,195.7535,195.7535,17783.0
2017-06-28 14:55:00,223.61,223.66,223.61,223.63,18595.0,195.7622,195.806,195.7622,195.7797,18595.0
2017-06-28 15:00:00,223.64,223.71,223.61,223.71,30597.0,195.7885,195.8498,195.7622,195.8498,30597.0
2017-06-28 15:05:00,223.7,223.76,223.7,223.73,31941.0,195.841,195.8935,195.841,195.8673,31941.0
2017-06-28 15:10:00,223.73,223.73,223.66,223.67,20182.0,195.8673,195.8673,195.806,195.8147,20182.0
2017-06-28 15:15:00,223.67,223.73,223.67,223.73,20711.0,195.8147,195.8673,195.8147,195.8673,20711.0
2017-06-28 15:20:00,223.71,223.73,223.65,223.69,17276.0,195.8498,195.8673,195.7972,195.8323,17276.0
2017-06-28 15:25:00,223.69,223.79,223.65,223.77,50637.0,195.8323,195.9198,195.7972,195.9023,50637.0
2017-06-28 15:30:00,223.77,223.84,223.72,223.72,35356.0,195.9023,195.9636,195.8585,195.8585,35356.0
2017-06-28 15:35:00,223.72,223.74,223.67,223.68,30122.0,195.8585,195.876,195.8147,195.8235,30122.0
2017-06-28 15:40:00,223.66,223.72,223.64,223.65,46402.0,195.806,195.8585,195.7885,195.7972,46402.0
2017-06-28 15:45:00,223.64,223.67,223.61,223.64,37611.0,195.7885,195.8147,195.7622,195.7885,37611.0
2017-06-28 15:50:00,223.65,223.77,223.65,223.74,46734.0,195.7972,195.9023,195.7972,195.876,46734.0
2017-06-28 15:55:00,223.75,223.75,223.5,223.61,147982.0,195.8848,195.8848,195.6659,195.7622,147982.0
2017-06-29 09:30:00,223.81,223.92,223.43,223.43,206760.0,195.9373,196.0336,195.6046,195.6046,206760.0
2017-06-29 09:35:00,223.47,223.52,223.4,223.5,37921.0,195.6396,195.6834,195.5784,195.6659,37921.0
2017-06-29 09:40:00,223.47,223.51,223.07,223.08,57478.0,195.6396,195.6747,195.2895,195.2982,57478.0
2017-06-29 09:45:00,223.1,223.21,223.0,223.21,56904.0,195.3157,195.412,195.2282,195.412,56904.0
2017-06-29 09:50:00,223.21,223.3,223.13,223.14,43529.0,195.412,195.4908,195.342,195.3507,43529.0
2017-06-29 09:55:00,223.1,223.22,223.1,223.12,14920.0,195.3157,195.4208,195.3157,195.3332,14920.0
2017-06-29 10:00:00,223.11,223.2,222.97,222.97,27394.0,195.3245,195.4033,195.2019,195.2019,27394.0
2017-06-29 10:05:00,222.94,223.01,222.81,223.01,33897.0,195.1757,195.2369,195.0618,195.2369,33897.0
2017-06-29 10:10:00,223.0,223.0,222.73,222.74,30342.0,195.2282,195.2282,194.9918,195.0006,30342.0
2017-06-29 10:15:00,222.73,222.83,222.56,222.73,21908.0,194.9918,195.0794,194.843,194.9918,21908.0
2017-06-29 10:20:00,222.7,222.83,222.68,222.69,12060.0,194.9655,195.0794,194.948,194.9568,12060.0
2017-06-29 10:25:00,222.7,222.94,222.56,222.93,31032.0,194.9655,195.1757,194.843,195.1669,31032.0
2017-06-29 10:30:00,222.89,222.89,222.76,222.81,12195.0,195.1319,195.1319,195.0181,195.0618,12195.0
2017-06-29 10:35:00,222.77,222.88,222.77,222.87,2184.0,195.0268,195.1231,195.0268,195.1144,2184.0
2017-06-29 10:40:00,222.8,223.04,222.8,223.02,33639.0,195.0531,195.2632,195.0531,195.2457,33639.0
2017-06-29 10:45:00,223.09,223.19,223.04,223.14,39303.0,195.307,195.3945,195.2632,195.3507,39303.0
2017-06-29 10:50:00,223.04,223.04,222.91,222.94,11108.0,195.2632,195.2632,195.1494,195.1757,11108.0
2017-06-29 10:55:00,222.92,222.95,222.84,222.89,13989.0,195.1581,195.1844,195.0881,195.1319,13989.0
2017-06-29 11:00:00,222.86,222.93,222.76,222.86,16602.0,195.1056,195.1669,195.0181,195.1056,16602.0
2017-06-29 11:05:00,222.85,222.87,222.6,222.62,43603.0,195.0969,195.1144,194.878,194.8955,43603.0
2017-06-29 11:10:00,222.61,222.62,222.32,222.48,66861.0,194.8868,194.8955,194.6329,194.7729,66861.0
2017-06-29 11:15:00,222.45,222.47,222.35,222.35,14306.0,194.7467,194.7642,194.6591,194.6591,14306.0
2017-06-29 11:20:00,222.38,222.42,222.2,222.29,30325.0,194.6854,194.7204,194.5278,194.6066,30325.0
2017-06-29 11:25:00,222.28,222.31,222.04,222.14,327504.0,194.5978,194.6241,194.3877,194.4753,327504.0
2017-06-29 11:30:00,222.14,222.15,221.62,222.02,356570.0,194.4753,194.484,194.02,194.3702,356570.0
2017-06-29 11:35:00,222.01,222.15,221.99,221.99,24721.0,194.3615,194.484,194.344,194.344,24721.0
2017-06-29 11:40:00,222.0,222.05,221.76,222.03,12346.0,194.3527,194.3965,194.1426,194.379,12346.0
2017-06-29 11:45:00,222.04,222.15,222.03,222.05,22043.0,194.3877,194.484,194.379,194.3965,22043.0
2017-06-29 11:50:00,222.02,222.02,221.83,221.85,12329.0,194.3702,194.3702,194.2039,194.2214,12329.0
2017-06-29 11:55:00,221.79,221.85,221.64,221.65,19096.0,194.1689,194.2214,194.0376,194.0463,19096.0
2017-06-29 12:00:00,221.67,221.84,221.41,221.75,61998.0,194.0638,194.2126,193.8362,194.1339,61998.0
2017-06-29 12:05:00,221.74,221.91,221.69,221.89,27159.0,194.1251,194.2739,194.0813,194.2564,27159.0
2017-06-29 12:10:00,221.91,222.03,221.9,221.91,25637.0,194.2739,194.379,194.2652,194.2739,25637.0
2017-06-29 12:15:00,221.9,221.93,221.78,221.88,15944.0,194.2652,194.2914,194.1601,194.2477,15944.0
2017-06-29 12:20:00,221.86,221.88,221.75,221.87,19605.0,194.2302,194.2477,194.1339,194.2389,19605.0
2017-06-29 12:25:00,221.86,221.86,221.64,221.75,19517.0,194.2302,194.2302,194.0376,194.1339,19517.0
2017-06-29 12:30:00,221.72,221.84,221.59,221.59,18267.0,194.1076,194.2126,193.9938,193.9938,18267.0
2017-06-29 12:35:00,221.59,221.82,221.59,221.66,16977.0,193.9938,194.1951,193.9938,194.0551,16977.0
2017-06-29 12:40:00,221.65,221.74,221.57,221.74,19587.0,194.0463,194.1251,193.9763,194.1251,19587.0
2017-06-29 12:45:00,221.71,221.78,221.52,221.55,78902.0,194.0988,194.1601,193.9325,193.9588,78902.0
2017-06-29 12:50:00,221.53,221.64,221.48,221.61,33552.0,193.9413,194.0376,193.8975,194.0113,33552.0
2017-06-29 12:55:00,221.59,221.6,221.34,221.38,81488.0,193.9938,194.0025,193.7749,193.8099,81488.0
2017-06-29 13:00:00,221.35,221.6,221.35,221.5,18009.0,193.7837,194.0025,193.7837,193.915,18009.0
2017-06-29 13:05:00,221.48,221.48,221.18,221.27,17576.0,193.8975,193.8975,193.6348,193.7136,17576.0
2017-06-29 13:10:00,221.27,221.27,220.97,221.01,56813.0,193.7136,193.7136,193.451,193.486,56813.0
2017-06-29 13:15:00,221.0,221.13,220.97,221.06,33316.0,193.4773,193.5911,193.451,193.5298,33316.0
2017-06-29 13:20:00,221.04,221.04,220.79,220.81,65300.0,193.5123,193.5123,193.2934,193.3109,65300.0
2017-06-29 13:25:00,220.79,220.81,220.41,220.5,54726.0,193.2934,193.3109,192.9607,193.0395,54726.0
2017-06-29 13:30:00,220.57,221.2,220.57,221.2,57063.0,193.1008,193.6523,193.1008,193.6523,57063.0
2017-06-29 13:35:00,221.14,221.23,220.94,221.14,33322.0,193.5998,193.6786,193.4247,193.5998,33322.0
2017-06-29 13:40:00,221.17,221.28,221.02,221.02,17821.0,193.6261,193.7224,193.4948,193.4948,17821.0
2017-06-29 13:45:00,221.04,221.26,221.03,221.15,27018.0,193.5123,193.7049,193.5035,193.6086,27018.0
2017-06-29 13:50:00,221.13,221.25,221.09,221.2,20285.0,193.5911,193.6961,193.556,193.6523,20285.0
2017-06-29 13:55:00,221.23,221.34,221.14,221.2,46790.0,193.6786,193.7749,193.5998,193.6523,46790.0
2017-06-29 14:00:00,221.21,221.21,220.97,221.09,39697.0,193.6611,193.6611,193.451,193.556,39697.0
2017-06-29 14:05:00,221.13,221.43,221.13,221.32,25368.0,193.5911,193.8537,193.5911,193.7574,25368.0
2017-06-29 14:10:00,221.29,221.49,221.28,221.49,14469.0,193.7311,193.9062,193.7224,193.9062,14469.0
2017-06-29 14:15:00,221.54,221.6,221.36,221.49,24794.0,193.95,194.0025,193.7924,193.9062,24794.0
2017-06-29 14:20:00,221.48,221.62,221.47,221.58,8425.0,193.8975,194.02,193.8887,193.985,8425.0
2017-06-29 14:25:00,221.6,221.81,221.6,221.78,20297.0,194.0025,194.1864,194.0025,194.1601,20297.0
2017-06-29 14:30:00,221.8,221.8,221.61,221.65,13814.0,194.1776,194.1776,194.0113,194.0463,13814.0
2017-06-29 14:35:00,221.66,221.72,221.57,221.72,12947.0,194.0551,194.1076,193.9763,194.1076,12947.0
2017-06-29 14:40:00,221.72,221.86,221.67,221.75,13662.0,194.1076,194.2302,194.0638,194.1339,13662.0
2017-06-29 14:45:00,221.73,221.76,221.57,221.57,38236.0,194.1163,194.1426,193.9763,193.9763,38236.0
2017-06-29 14:50:00,221.6,221.7,221.51,221.7,12846.0,194.0025,194.0901,193.9237,194.0901,12846.0
2017-06-29 14:55:00,221.68,221.77,221.63,221.74,20401.0,194.0726,194.1514,194.0288,194.1251,20401.0
2017-06-29 15:00:00,221.74,222.03,221.74,221.91,37663.0,194.1251,194.379,194.1251,194.2739,37663.0
2017-06-29 15:05:00,221.94,222.01,221.91,221.91,22627.0,194.3002,194.3615,194.2739,194.2739,22627.0
2017-06-29 15:10:00,221.86,221.87,221.72,221.78,36171.0,194.2302,194.2389,194.1076,194.1601,36171.0
2017-06-29 15:15:00,221.78,222.15,221.78,222.12,61041.0,194.1601,194.484,194.1601,194.4578,61041.0
2017-06-29 15:20:00,222.14,222.14,221.95,221.96,21700.0,194.4753,194.4753,194.3089,194.3177,21700.0
2017-06-29 15:25:00,221.98,221.98,221.65,221.8,37293.0,194.3352,194.3352,194.0463,194.1776,37293.0
2017-06-29 15:30:00,221.79,222.17,221.79,222.14,32715.0,194.1689,194.5015,194.1689,194.4753,32715.0
2017-06-29 15:35:00,222.16,222.23,222.02,222.2,20385.0,194.4928,194.5541,194.3702,194.5278,20385.0
2017-06-29 15:40:00,222.14,222.15,221.9,221.9,22527.0,194.4753,194.484,194.2652,194.2652,22527.0
2017-06-29 15:45:00,221.91,221.96,221.76,221.78,51586.0,194.2739,194.3177,194.1426,194.1601,51586.0
2017-06-29 15:50:00,221.74,221.93,221.74,221.83,39297.0,194.1251,194.2914,194.1251,194.2039,39297.0
2017-06-29 15:55:00,221.83,221.87,221.65,221.68,546293.0,194.2039,194.2389,194.0463,194.0726,546293.0
2017-06-30 09:30:00,222.53,222.69,222.49,222.53,93670.0,194.8167,194.9568,194.7817,194.8167,93670.0
2017-06-30 09:35:00,222.54,222.64,222.44,222.64,18736.0,194.8255,194.913,194.7379,194.913,18736.0
2017-06-30 09:40:00,222.64,222.64,222.46,222.55,20419.0,194.913,194.913,194.7554,194.8342,20419.0
2017-06-30 09:45:00,222.61,222.77,222.6,222.72,54097.0,194.8868,195.0268,194.878,194.9831,54097.0
2017-06-30 09:50:00,222.71,222.75,222.5,222.5,12471.0,194.9743,195.0093,194.7904,194.7904,12471.0
2017-06-30 09:55:00,222.52,222.54,222.32,222.38,48492.0,194.808,194.8255,194.6329,194.6854,48492.0
2017-06-30 10:00:00,222.31,222.33,222.1,222.13,25270.0,194.6241,194.6416,194.4403,194.4665,25270.0
2017-06-30 10:05:00,222.1,222.23,222.05,222.17,61795.0,194.4403,194.5541,194.3965,194.5015,61795.0
2017-06-30 10:10:00,222.14,222.14,221.95,221.98,17459.0,194.4753,194.4753,194.3089,194.3352,17459.0
2017-06-30 10:15:00,221.98,222.12,221.86,222.06,23071.0,194.3352,194.4578,194.2302,194.4052,23071.0
2017-06-30 10:20:00,222.05,222.24,222.04,222.24,30592.0,194.3965,194.5628,194.3877,194.5628,30592.0
2017-06-30 10:25:00,222.25,222.26,222.17,222.2,8243.0,194.5716,194.5803,194.5015,194.5278,8243.0
2017-06-30 10:30:00,222.19,222.28,222.17,222.25,19827.0,194.5191,194.5978,194.5015,194.5716,19827.0
2017-06-30 10:35:00,222.25,222.25,222.06,222.07,13329.0,194.5716,194.5716,194.4052,194.414,13329.0
2017-06-30 10:40:00,222.06,222.15,222.06,222.12,10749.0,194.4052,194.484,194.4052,194.4578,10749.0
2017-06-30 10:45:00,222.15,222.17,221.94,221.95,11416.0,194.484,194.5015,194.3002,194.3089,11416.0
2017-06-30 10:50:00,221.96,222.02,221.88,221.99,25995.0,194.3177,194.3702,194.2477,194.344,25995.0
2017-06-30 10:55:00,222.01,222.19,222.01,222.18,16713.0,194.3615,194.5191,194.3615,194.5103,16713.0
2017-06-30 11:00:00,222.18,222.22,222.15,222.17,17336.0,194.5103,194.5453,194.484,194.5015,17336.0
2017-06-30 11:05:00,222.19,222.26,222.15,222.24,19872.0,194.5191,194.5803,194.484,194.5628,19872.0
2017-06-30 11:10:00,222.25,222.25,222.15,222.18,24660.0,194.5716,194.5716,194.484,194.5103,24660.0
2017-06-30 11:15:00,222.17,222.2,222.06,222.08,8503.0,194.5015,194.5278,194.4052,194.4228,8503.0
2017-06-30 11:20:00,222.1,222.18,222.09,222.15,6152.0,194.4403,194.5103,194.4315,194.484,6152.0
2017-06-30 11:25:00,222.15,222.22,221.94,221.99,33245.0,194.484,194.5453,194.3002,194.344,33245.0
2017-06-30 11:30:00,221.99,222.01,221.9,222.0,32122.0,194.344,194.3615,194.2652,194.3527,32122.0
2017-06-30 11:35:00,222.04,222.13,222.04,222.13,12900.0,194.3877,194.4665,194.3877,194.4665,12900.0
2017-06-30 11:40:00,222.13,222.18,222.07,222.16,24963.0,194.4665,194.5103,194.414,194.4928,24963.0
2017-06-30 11:45:00,222.15,222.21,222.12,222.18,12817.0,194.484,194.5366,194.4578,194.5103,12817.0
2017-06-30 11:50:00,222.23,222.32,222.2,222.32,11401.0,194.5541,194.6329,194.5278,194.6329,11401.0
2017-06-30 11:55:00,222.34,222.38,222.32,222.36,11391.0,194.6504,194.6854,194.6329,194.6679,11391.0
2017-06-30 12:00:00,222.32,222.33,222.26,222.33,15237.0,194.6329,194.6416,194.5803,194.6416,15237.0
2017-06-30 12:05:00,222.33,222.35,222.26,222.35,9943.0,194.6416,194.6591,194.5803,194.6591,9943.0
2017-06-30 12:10:00,222.35,222.39,222.31,222.31,6082.0,194.6591,194.6941,194.6241,194.6241,6082.0
2017-06-30 12:15:00,222.35,222.36,222.28,222.33,14061.0,194.6591,194.6679,194.5978,194.6416,14061.0
2017-06-30 12:20:00,222.32,222.32,222.25,222.3,2195.0,194.6329,194.6329,194.5716,194.6154,2195.0
2017-06-30 12:25:00,222.31,222.31,222.26,222.29,17992.0,194.6241,194.6241,194.5803,194.6066,17992.0
2017-06-30 12:30:00,222.3,222.36,222.27,222.34,12196.0,194.6154,194.6679,194.5891,194.6504,12196.0
2017-06-30 12:35:00,222.29,222.34,222.28,222.28,2125.0,194.6066,194.6504,194.5978,194.5978,2125.0
2017-06-30 12:40:00,222.28,222.33,222.27,222.3,7204.0,194.5978,194.6416,194.5891,194.6154,7204.0
2017-06-30 12:45:00,222.3,222.31,222.12,222.12,25337.0,194.6154,194.6241,194.4578,194.4578,25337.0
2017-06-30 12:50:00,222.15,222.2,222.13,222.18,27454.0,194.484,194.5278,194.4665,194.5103,27454.0
2017-06-30 12:55:00,222.18,222.21,222.12,222.2,9114.0,194.5103,194.5366,194.4578,194.5278,9114.0
2017-06-30 13:00:00,222.2,222.29,222.2,222.28,11360.0,194.5278,194.6066,194.5278,194.5978,11360.0
2017-06-30 13:05:00,222.26,222.33,222.25,222.33,20062.0,194.5803,194.6416,194.5716,194.6416,20062.0
2017-06-30 13:10:00,222.31,222.34,222.31,222.34,7028.0,194.6241,194.6504,194.6241,194.6504,7028.0
2017-06-30 13:15:00,222.34,222.35,222.31,222.34,3528.0,194.6504,194.6591,194.6241,194.6504,3528.0
2017-06-30 13:20:00,222.36,222.36,222.33,222.33,3803.0,194.6679,194.6679,194.6416,194.6416,3803.0
2017-06-30 13:25:00,222.31,222.39,222.29,222.38,3056.0,194.6241,194.6941,194.6066,194.6854,3056.0
2017-06-30 13:30:00,222.42,222.42,222.3,222.33,12612.0,194.7204,194.7204,194.6154,194.6416,12612.0
2017-06-30 13:35:00,222.32,222.44,222.32,222.42,7483.0,194.6329,194.7379,194.6329,194.7204,7483.0
2017-06-30 13:40:00,222.41,222.43,222.38,222.38,4017.0,194.7117,194.7292,194.6854,194.6854,4017.0
2017-06-30 13:45:00,222.38,222.44,222.38,222.43,8760.0,194.6854,194.7379,194.6854,194.7292,8760.0
2017-06-30 13:50:00,222.43,222.43,222.34,222.34,7228.0,194.7292,194.7292,194.6504,194.6504,7228.0
2017-06-30 13:55:00,222.34,222.43,222.34,222.36,6755.0,194.6504,194.7292,194.6504,194.6679,6755.0
2017-06-30 14:00:00,222.33,222.36,222.28,222.32,21536.0,194.6416,194.6679,194.5978,194.6329,21536.0
2017-06-30 14:05:00,222.34,222.42,222.32,222.41,8420.0,194.6504,194.7204,194.6329,194.7117,8420.0
2017-06-30 14:10:00,222.43,222.51,222.4,222.49,20193.0,194.7292,194.7992,194.7029,194.7817,20193.0
2017-06-30 14:15:00,222.5,222.5,222.42,222.47,209547.0,194.7904,194.7904,194.7204,194.7642,209547.0
2017-06-30 14:20:00,222.47,222.55,222.45,222.54,39140.0,194.7642,194.8342,194.7467,194.8255,39140.0
2017-06-30 14:25:00,222.55,222.58,222.5,222.53,16695.0,194.8342,194.8605,194.7904,194.8167,16695.0
2017-06-30 14:30:00,222.54,222.58,222.52,222.57,12520.0,194.8255,194.8605,194.808,194.8517,12520.0
2017-06-30 14:35:00,222.58,222.62,222.57,222.57,17757.0,194.8605,194.8955,194.8517,194.8517,17757.0
2017-06-30 14:40:00,222.57,222.59,222.51,222.59,9130.0,194.8517,194.8692,194.7992,194.8692,9130.0
2017-06-30 14:45:00,222.57,222.68,222.57,222.68,30361.0,194.8517,194.948,194.8517,194.948,30361.0
2017-06-30 14:50:00,222.66,222.74,222.65,222.73,43211.0,194.9305,195.0006,194.9218,194.9918,43211.0
2017-06-30 14:55:00,222.72,222.75,222.7,222.72,32052.0,194.9831,195.0093,194.9655,194.9831,32052.0
2017-06-30 15:00:00,222.74,222.75,222.67,222.68,21094.0,195.0006,195.0093,194.9393,194.948,21094.0
2017-06-30 15:05:00,222.7,222.73,222.67,222.7,39046.0,194.9655,194.9918,194.9393,194.9655,39046.0
2017-06-30 15:10:00,222.69,222.7,222.56,222.58,42499.0,194.9568,194.9655,194.843,194.8605,42499.0
2017-06-30 15:15:00,222.6,222.61,222.55,222.61,26115.0,194.878,194.8868,194.8342,194.8868,26115.0
2017-06-30 15:20:00,222.61,222.74,222.6,222.71,72533.0,194.8868,195.0006,194.878,194.9743,72533.0
2017-06-30 15:25:00,222.73,222.75,222.67,222.72,17127.0,194.9918,195.0093,194.9393,194.9831,17127.0
2017-06-30 15:30:00,222.69,222.72,222.53,222.55,31200.0,194.9568,194.9831,194.8167,194.8342,31200.0
2017-06-30 15:35:00,222.56,222.6,222.53,222.57,35165.0,194.843,194.878,194.8167,194.8517,35165.0
2017-06-30 15:40:00,222.57,222.71,222.56,222.71,68949.0,194.8517,194.9743,194.843,194.9743,68949.0
2017-06-30 15:45:00,222.7,222.91,222.7,222.85,126826.0,194.9655,195.1494,194.9655,195.0969,126826.0
2017-06-30 15:50:00,222.84,222.84,222.62,222.62,65469.0,195.0881,195.0881,194.8955,194.8955,65469.0
2017-06-30 15:55:00,222.61,222.61,222.02,222.07,484019.0,194.8868,194.8868,194.3702,194.414,484019.0
2017-07-03 09:30:00,223.1,223.28,223.08,223.22,168441.0,195.3157,195.4733,195.2982,195.4208,168441.0
2017-07-03 09:35:00,223.2,223.22,223.12,223.2,22256.0,195.4033,195.4208,195.3332,195.4033,22256.0
2017-07-03 09:40:00,223.25,223.26,223.17,223.18,16977.0,195.447,195.4558,195.377,195.3858,16977.0
2017-07-03 09:45:00,223.21,223.35,223.21,223.33,13796.0,195.412,195.5346,195.412,195.5171,13796.0
2017-07-03 09:50:00,223.32,223.33,223.23,223.31,25759.0,195.5083,195.5171,195.4295,195.4996,25759.0
2017-07-03 09:55:00,223.33,223.33,223.25,223.27,9959.0,195.5171,195.5171,195.447,195.4646,9959.0
2017-07-03 10:00:00,223.25,223.41,223.25,223.3,36428.0,195.447,195.5871,195.447,195.4908,36428.0
2017-07-03 10:05:00,223.28,223.42,223.24,223.42,37093.0,195.4733,195.5959,195.4383,195.5959,37093.0
2017-07-03 10:10:00,223.4,223.51,223.35,223.49,27866.0,195.5784,195.6747,195.5346,195.6572,27866.0
2017-07-03 10:15:00,223.48,223.53,223.37,223.37,29608.0,195.6484,195.6922,195.5521,195.5521,29608.0
2017-07-03 10:20:00,223.39,223.41,223.24,223.26,39973.0,195.5696,195.5871,195.4383,195.4558,39973.0
2017-07-03 10:25:00,223.26,223.26,223.14,223.2,13296.0,195.4558,195.4558,195.3507,195.4033,13296.0
2017-07-03 10:30:00,223.22,223.29,223.22,223.27,3525.0,195.4208,195.4821,195.4208,195.4646,3525.0
2017-07-03 10:35:00,223.25,223.31,223.25,223.31,8019.0,195.447,195.4996,195.447,195.4996,8019.0
2017-07-03 10:40:00,223.3,223.36,223.28,223.36,4326.0,195.4908,195.5433,195.4733,195.5433,4326.0
2017-07-03 10:45:00,223.35,223.45,223.34,223.45,12039.0,195.5346,195.6221,195.5258,195.6221,12039.0
2017-07-03 10:50:00,223.44,223.49,223.38,223.41,42616.0,195.6134,195.6572,195.5609,195.5871,42616.0
2017-07-03 10:55:00,223.42,223.46,223.36,223.37,37890.0,195.5959,195.6309,195.5433,195.5521,37890.0
2017-07-03 11:00:00,223.37,223.4,223.28,223.38,24559.0,195.5521,195.5784,195.4733,195.5609,24559.0
2017-07-03 11:05:00,223.37,223.4,223.19,223.29,49612.0,195.5521,195.5784,195.3945,195.4821,49612.0
2017-07-03 11:10:00,223.3,223.34,223.23,223.34,20338.0,195.4908,195.5258,195.4295,195.5258,20338.0
2017-07-03 11:15:00,223.39,223.39,223.27,223.28,12287.0,195.5696,195.5696,195.4646,195.4733,12287.0
2017-07-03 11:20:00,223.23,223.34,223.21,223.29,11760.0,195.4295,195.5258,195.412,195.4821,11760.0
2017-07-03 11:25:00,223.3,223.33,223.25,223.31,14264.0,195.4908,195.5171,195.447,195.4996,14264.0
2017-07-03 11:30:00,223.31,223.39,223.3,223.35,5978.0,195.4996,195.5696,195.4908,195.5346,5978.0
2017-07-03 11:35:00,223.34,223.34,223.23,223.31,21843.0,195.5258,195.5258,195.4295,195.4996,21843.0
2017-07-03 11:40:00,223.3,223.34,223.26,223.29,5473.0,195.4908,195.5258,195.4558,195.4821,5473.0
2017-07-03 11:45:00,223.33,223.33,223.28,223.33,6184.0,195.5171,195.5171,195.4733,195.5171,6184.0
2017-07-03 11:50:00,223.33,223.33,223.24,223.3,11219.0,195.5171,195.5171,195.4383,195.4908,11219.0
2017-07-03 11:55:00,223.33,223.33,223.25,223.29,4243.0,195.5171,195.5171,195.447,195.4821,4243.0
2017-07-03 12:00:00,223.29,223.29,223.14,223.17,8360.0,195.4821,195.4821,195.3507,195.377,8360.0
2017-07-03 12:05:00,223.15,223.15,222.83,222.87,44110.0,195.3595,195.3595,195.0794,195.1144,44110.0
2017-07-03 12:10:00,222.88,222.88,222.73,222.75,93656.0,195.1231,195.1231,194.9918,195.0093,93656.0
2017-07-03 12:15:00,222.73,222.85,222.65,222.8,53169.0,194.9918,195.0969,194.9218,195.0531,53169.0
2017-07-03 12:20:00,222.78,222.84,222.72,222.8,18570.0,195.0356,195.0881,194.9831,195.0531,18570.0
2017-07-03 12:25:00,222.78,222.89,222.78,222.89,4270.0,195.0356,195.1319,195.0356,195.1319,4270.0
2017-07-03 12:30:00,222.89,222.9,222.77,222.81,24688.0,195.1319,195.1406,195.0268,195.0618,24688.0
2017-07-03 12:35:00,222.81,222.85,222.72,222.82,14847.0,195.0618,195.0969,194.9831,195.0706,14847.0
2017-07-03 12:40:00,222.8,222.86,222.79,222.84,7866.0,195.0531,195.1056,195.0443,195.0881,7866.0
2017-07-03 12:45:00,222.82,222.87,222.8,222.81,23083.0,195.0706,195.1144,195.0531,195.0618,23083.0
2017-07-03 12:50:00,222.81,223.0,222.81,222.95,20592.0,195.0618,195.2282,195.0618,195.1844,20592.0
2017-07-03 12:55:00,222.95,222.95,222.53,222.54,209850.0,195.1844,195.1844,194.8167,194.8255,209850.0
2017-07-05 09:30:00,222.84,222.9,222.68,222.78,92866.0,195.0881,195.1406,194.948,195.0356,92866.0
2017-07-05 09:35:00,222.8,222.8,222.57,222.57,26274.0,195.0531,195.0531,194.8517,194.8517,26274.0
2017-07-05 09:40:00,222.57,222.63,222.43,222.51,35269.0,194.8517,194.9043,194.7292,194.7992,35269.0
2017-07-05 09:45:00,222.49,222.55,222.3,222.42,16487.0,194.7817,194.8342,194.6154,194.7204,16487.0
2017-07-05 09:50:00,222.47,222.53,222.41,222.41,14817.0,194.7642,194.8167,194.7117,194.7117,14817.0
2017-07-05 09:55:00,222.42,222.47,222.32,222.47,12996.0,194.7204,194.7642,194.6329,194.7642,12996.0
2017-07-05 10:00:00,222.48,222.48,222.09,222.1,36934.0,194.7729,194.7729,194.4315,194.4403,36934.0
2017-07-05 10:05:00,222.06,222.22,222.03,222.16,56256.0,194.4052,194.5453,194.379,194.4928,56256.0
2017-07-05 10:10:00,222.16,222.3,222.1,222.11,24246.0,194.4928,194.6154,194.4403,194.449,24246.0
2017-07-05 10:15:00,222.1,222.11,222.0,222.04,35651.0,194.4403,194.449,194.3527,194.3877,35651.0
2017-07-05 10:20:00,222.08,222.17,222.04,222.12,19624.0,194.4228,194.5015,194.3877,194.4578,19624.0
2017-07-05 10:25:00,222.13,222.21,222.02,222.2,11018.0,194.4665,194.5366,194.3702,194.5278,11018.0
2017-07-05 10:30:00,222.24,222.37,222.16,222.37,8161.0,194.5628,194.6766,194.4928,194.6766,8161.0
2017-07-05 10:35:00,222.39,222.46,222.37,222.42,19944.0,194.6941,194.7554,194.6766,194.7204,19944.0
2017-07-05 10:40:00,222.43,222.67,222.42,222.67,20077.0,194.7292,194.9393,194.7204,194.9393,20077.0
2017-07-05 10:45:00,222.64,222.68,222.52,222.56,19545.0,194.913,194.948,194.808,194.843,19545.0
2017-07-05 10:50:00,222.57,222.72,222.53,222.69,32912.0,194.8517,194.9831,194.8167,194.9568,32912.0
2017-07-05 10:55:00,222.7,222.73,222.65,222.66,18017.0,194.9655,194.9918,194.9218,194.9305,18017.0
2017-07-05 11:00:00,222.7,222.82,222.68,222.74,11887.0,194.9655,195.0706,194.948,195.0006,11887.0
2017-07-05 11:05:00,222.73,222.8,222.69,222.8,21572.0,194.9918,195.0531,194.9568,195.0531,21572.0
2017-07-05 11:10:00,222.77,222.86,222.76,222.86,16400.0,195.0268,195.1056,195.0181,195.1056,16400.0
2017-07-05 11:15:00,222.84,222.85,222.81,222.84,32371.0,195.0881,195.0969,195.0618,195.0881,32371.0
2017-07-05 11:20:00,222.84,222.84,222.71,222.74,11284.0,195.0881,195.0881,194.9743,195.0006,11284.0
2017-07-05 11:25:00,222.78,222.92,222.78,222.84,9820.0,195.0356,195.1581,195.0356,195.0881,9820.0
2017-07-05 11:30:00,222.84,222.85,222.67,222.72,23755.0,195.0881,195.0969,194.9393,194.9831,23755.0
2017-07-05 11:35:00,222.75,222.77,222.7,222.77,4685.0,195.0093,195.0268,194.9655,195.0268,4685.0
2017-07-05 11:40:00,222.76,222.76,222.67,222.68,22306.0,195.0181,195.0181,194.9393,194.948,22306.0
2017-07-05 11:45:00,222.68,222.72,222.64,222.65,15919.0,194.948,194.9831,194.913,194.9218,15919.0
2017-07-05 11:50:00,222.68,222.76,222.65,222.76,6933.0,194.948,195.0181,194.9218,195.0181,6933.0
2017-07-05 11:55:00,222.75,222.76,222.66,222.67,20817.0,195.0093,195.0181,194.9305,194.9393,20817.0
2017-07-05 12:00:00,222.66,222.68,222.62,222.68,9703.0,194.9305,194.948,194.8955,194.948,9703.0
2017-07-05 12:05:00,222.69,222.7,222.62,222.63,6328.0,194.9568,194.9655,194.8955,194.9043,6328.0
2017-07-05 12:10:00,222.65,222.7,222.65,222.67,7028.0,194.9218,194.9655,194.9218,194.9393,7028.0
2017-07-05 12:15:00,222.67,222.81,222.67,222.81,20925.0,194.9393,195.0618,194.9393,195.0618,20925.0
2017-07-05 12:20:00,222.8,222.85,222.76,222.76,12640.0,195.0531,195.0969,195.0181,195.0181,12640.0
2017-07-05 12:25:00,222.78,222.8,222.75,222.78,4355.0,195.0356,195.0531,195.0093,195.0356,4355.0
2017-07-05 12:30:00,222.78,222.83,222.77,222.77,7084.0,195.0356,195.0794,195.0268,195.0268,7084.0
2017-07-05 12:35:00,222.77,222.91,222.76,222.85,25568.0,195.0268,195.1494,195.0181,195.0969,25568.0
2017-07-05 12:40:00,222.87,222.91,222.85,222.88,4706.0,195.1144,195.1494,195.0969,195.1231,4706.0
2017-07-05 12:45:00,222.86,222.93,222.82,222.85,11664.0,195.1056,195.1669,195.0706,195.0969,11664.0
2017-07-05 12:50:00,222.88,222.93,222.87,222.89,4631.0,195.1231,195.1669,195.1144,195.1319,4631.0
2017-07-05 12:55:00,222.89,222.93,222.87,222.89,6607.0,195.1319,195.1669,195.1144,195.1319,6607.0
2017-07-05 13:00:00,222.9,222.98,222.87,222.93,13331.0,195.1406,195.2107,195.1144,195.1669,13331.0
2017-07-05 13:05:00,222.9,222.93,222.9,222.93,5913.0,195.1406,195.1669,195.1406,195.1669,5913.0
2017-07-05 13:10:00,222.93,222.96,222.88,222.91,20375.0,195.1669,195.1932,195.1231,195.1494,20375.0
2017-07-05 13:15:00,222.91,223.0,222.91,222.98,5403.0,195.1494,195.2282,195.1494,195.2107,5403.0
2017-07-05 13:20:00,222.97,223.05,222.97,223.04,5301.0,195.2019,195.272,195.2019,195.2632,5301.0
2017-07-05 13:25:00,223.02,223.04,222.97,222.97,7706.0,195.2457,195.2632,195.2019,195.2019,7706.0
2017-07-05 13:30:00,222.98,223.02,222.96,223.0,8955.0,195.2107,195.2457,195.1932,195.2282,8955.0
2017-07-05 13:35:00,223.03,223.03,223.0,223.0,14023.0,195.2544,195.2544,195.2282,195.2282,14023.0
2017-07-05 13:40:00,223.0,223.01,222.9,222.92,10963.0,195.2282,195.2369,195.1406,195.1581,10963.0
2017-07-05 13:45:00,222.9,222.94,222.89,222.9,8764.0,195.1406,195.1757,195.1319,195.1406,8764.0
2017-07-05 13:50:00,222.88,222.92,222.84,222.89,15977.0,195.1231,195.1581,195.0881,195.1319,15977.0
2017-07-05 13:55:00,222.88,222.89,222.83,222.86,9352.0,195.1231,195.1319,195.0794,195.1056,9352.0
2017-07-05 14:00:00,222.84,223.01,222.84,222.92,185022.0,195.0881,195.2369,195.0881,195.1581,185022.0
2017-07-05 14:05:00,222.94,223.05,222.66,222.76,188212.0,195.1757,195.272,194.9305,195.0181,188212.0
2017-07-05 14:10:00,222.75,222.92,222.71,222.87,15805.0,195.0093,195.1581,194.9743,195.1144,15805.0
2017-07-05 14:15:00,222.91,223.0,222.89,222.94,5519.0,195.1494,195.2282,195.1319,195.1757,5519.0
2017-07-05 14:20:00,222.93,223.03,222.88,223.03,5352.0,195.1669,195.2544,195.1231,195.2544,5352.0
2017-07-05 14:25:00,223.03,223.09,223.01,223.09,7731.0,195.2544,195.307,195.2369,195.307,7731.0
2017-07-05 14:30:00,223.04,223.15,223.02,223.06,17538.0,195.2632,195.3595,195.2457,195.2807,17538.0
2017-07-05 14:35:00,223.05,223.15,223.05,223.13,18541.0,195.272,195.3595,195.272,195.342,18541.0
2017-07-05 14:40:00,223.16,223.17,223.05,223.09,14200.0,195.3683,195.377,195.272,195.307,14200.0
2017-07-05 14:45:00,223.09,223.11,222.9,222.91,21940.0,195.307,195.3245,195.1406,195.1494,21940.0
2017-07-05 14:50:00,222.92,223.01,222.9,222.94,6941.0,195.1581,195.2369,195.1406,195.1757,6941.0
2017-07-05 14:55:00,222.93,222.94,222.77,222.81,15885.0,195.1669,195.1757,195.0268,195.0618,15885.0
2017-07-05 15:00:00,222.83,222.88,222.66,222.69,13938.0,195.0794,195.1231,194.9305,194.9568,13938.0
2017-07-05 15:05:00,222.72,222.86,222.7,222.82,6870.0,194.9831,195.1056,194.9655,195.0706,6870.0
2017-07-05 15:10:00,222.81,222.84,222.79,222.84,8951.0,195.0618,195.0881,195.0443,195.0881,8951.0
2017-07-05 15:15:00,222.85,222.91,222.84,222.91,19490.0,195.0969,195.1494,195.0881,195.1494,19490.0
2017-07-05 15:20:00,222.95,222.97,222.84,222.87,20632.0,195.1844,195.2019,195.0881,195.1144,20632.0
2017-07-05 15:25:00,222.88,222.99,222.88,222.93,21440.0,195.1231,195.2194,195.1231,195.1669,21440.0
2017-07-05 15:30:00,222.92,223.02,222.92,223.0,17263.0,195.1581,195.2457,195.1581,195.2282,17263.0
2017-07-05 15:35:00,223.0,223.02,222.92,222.99,24436.0,195.2282,195.2457,195.1581,195.2194,24436.0
2017-07-05 15:40:00,222.97,223.11,222.97,223.1,17909.0,195.2019,195.3245,195.2019,195.3157,17909.0
2017-07-05 15:45:00,223.09,223.1,222.99,223.01,19970.0,195.307,195.3157,195.2194,195.2369,19970.0
2017-07-05 15:50:00,223.01,223.05,222.94,222.95,29678.0,195.2369,195.272,195.1757,195.1844,29678.0
2017-07-05 15:55:00,222.96,223.09,222.91,222.95,111717.0,195.1932,195.307,195.1494,195.1844,111717.0
2017-07-06 09:30:00,222.16,222.24,222.06,222.19,60502.0,194.4928,194.5628,194.4052,194.5191,60502.0
2017-07-06 09:35:00,222.2,222.25,221.81,221.85,72936.0,194.5278,194.5716,194.1864,194.2214,72936.0
2017-07-06 09:40:00,221.83,221.91,221.71,221.85,57686.0,194.2039,194.2739,194.0988,194.2214,57686.0
2017-07-06 09:45:00,221.87,221.87,221.55,221.66,65345.0,194.2389,194.2389,193.9588,194.0551,65345.0
2017-07-06 09:50:00,221.61,221.87,221.6,221.81,34340.0,194.0113,194.2389,194.0025,194.1864,34340.0
2017-07-06 09:55:00,221.8,221.8,221.55,221.64,17721.0,194.1776,194.1776,193.9588,194.0376,17721.0
2017-07-06 10:00:00,221.61,221.77,221.46,221.48,36910.0,194.0113,194.1514,193.88,193.8975,36910.0
2017-07-06 10:05:00,221.47,221.51,221.2,221.36,57063.0,193.8887,193.9237,193.6523,193.7924,57063.0
2017-07-06 10:10:00,221.35,221.62,221.35,221.62,29503.0,193.7837,194.02,193.7837,194.02,29503.0
2017-07-06 10:15:00,221.6,221.65,221.51,221.6,24796.0,194.0025,194.0463,193.9237,194.0025,24796.0
2017-07-06 10:20:00,221.6,221.62,221.48,221.5,77701.0,194.0025,194.02,193.8975,193.915,77701.0
2017-07-06 10:25:00,221.51,221.6,221.38,221.51,73072.0,193.9237,194.0025,193.8099,193.9237,73072.0
2017-07-06 10:30:00,221.5,221.5,221.37,221.45,39094.0,193.915,193.915,193.8012,193.8712,39094.0
2017-07-06 10:35:00,221.42,221.6,221.38,221.6,11796.0,193.8449,194.0025,193.8099,194.0025,11796.0
2017-07-06 10:40:00,221.58,221.7,221.56,221.62,25660.0,193.985,194.0901,193.9675,194.02,25660.0
2017-07-06 10:45:00,221.57,221.65,221.51,221.56,8984.0,193.9763,194.0463,193.9237,193.9675,8984.0
2017-07-06 10:50:00,221.53,221.58,221.49,221.56,22452.0,193.9413,193.985,193.9062,193.9675,22452.0
2017-07-06 10:55:00,221.56,221.57,221.47,221.55,12995.0,193.9675,193.9763,193.8887,193.9588,12995.0
2017-07-06 11:00:00,221.55,221.84,221.55,221.84,40407.0,193.9588,194.2126,193.9588,194.2126,40407.0
2017-07-06 11:05:00,221.83,221.95,221.82,221.87,33102.0,194.2039,194.3089,194.1951,194.2389,33102.0
2017-07-06 11:10:00,221.87,221.88,221.69,221.69,22406.0,194.2389,194.2477,194.0813,194.0813,22406.0
2017-07-06 11:15:00,221.67,221.69,221.58,221.64,10105.0,194.0638,194.0813,193.985,194.0376,10105.0
2017-07-06 11:20:00,221.64,221.67,221.6,221.61,7140.0,194.0376,194.0638,194.0025,194.0113,7140.0
2017-07-06 11:25:00,221.63,221.82,221.63,221.78,17026.0,194.0288,194.1951,194.0288,194.1601,17026.0
2017-07-06 11:30:00,221.8,221.93,221.79,221.85,22051.0,194.1776,194.2914,194.1689,194.2214,22051.0
2017-07-06 11:35:00,221.9,222.01,221.9,221.98,14966.0,194.2652,194.3615,194.2652,194.3352,14966.0
2017-07-06 11:40:00,221.94,222.01,221.94,221.97,9991.0,194.3002,194.3615,194.3002,194.3265,9991.0
2017-07-06 11:45:00,221.96,221.97,221.9,221.91,8944.0,194.3177,194.3265,194.2652,194.2739,8944.0
2017-07-06 11:50:00,221.9,222.03,221.87,221.9,16072.0,194.2652,194.379,194.2389,194.2652,16072.0
2017-07-06 11:55:00,221.93,221.98,221.88,221.98,6735.0,194.2914,194.3352,194.2477,194.3352,6735.0
2017-07-06 12:00:00,221.98,222.06,221.98,222.01,18046.0,194.3352,194.4052,194.3352,194.3615,18046.0
2017-07-06 12:05:00,222.02,222.08,221.97,221.99,11397.0,194.3702,194.4228,194.3265,194.344,11397.0
2017-07-06 12:10:00,221.98,221.98,221.81,221.85,26543.0,194.3352,194.3352,194.1864,194.2214,26543.0
2017-07-06 12:15:00,221.87,221.91,221.85,221.88,8405.0,194.2389,194.2739,194.2214,194.2477,8405.0
2017-07-06 12:20:00,221.85,221.87,221.82,221.85,24139.0,194.2214,194.2389,194.1951,194.2214,24139.0
2017-07-06 12:25:00,221.87,221.87,221.69,221.74,16663.0,194.2389,194.2389,194.0813,194.1251,16663.0
2017-07-06 12:30:00,221.73,221.83,221.71,221.82,13891.0,194.1163,194.2039,194.0988,194.1951,13891.0
2017-07-06 12:35:00,221.83,221.97,221.83,221.96,17209.0,194.2039,194.3265,194.2039,194.3177,17209.0
2017-07-06 12:40:00,221.94,222.01,221.89,222.01,8013.0,194.3002,194.3615,194.2564,194.3615,8013.0
2017-07-06 12:45:00,222.02,222.04,221.97,222.01,10041.0,194.3702,194.3877,194.3265,194.3615,10041.0
2017-07-06 12:50:00,222.0,222.0,221.9,221.9,3527.0,194.3527,194.3527,194.2652,194.2652,3527.0
2017-07-06 12:55:00,221.87,221.96,221.87,221.94,11305.0,194.2389,194.3177,194.2389,194.3002,11305.0
2017-07-06 13:00:00,221.96,221.98,221.93,221.96,2458.0,194.3177,194.3352,194.2914,194.3177,2458.0
2017-07-06 13:05:00,221.96,222.03,221.94,221.95,24217.0,194.3177,194.379,194.3002,194.3089,24217.0
2017-07-06 13:10:00,221.9,222.01,221.9,221.99,10866.0,194.2652,194.3615,194.2652,194.344,10866.0
2017-07-06 13:15:00,222.0,222.2,222.0,222.18,16129.0,194.3527,194.5278,194.3527,194.5103,16129.0
2017-07-06 13:20:00,222.14,222.17,222.13,222.14,2914.0,194.4753,194.5015,194.4665,194.4753,2914.0
2017-07-06 13:25:00,222.16,222.16,222.1,222.12,10918.0,194.4928,194.4928,194.4403,194.4578,10918.0
2017-07-06 13:30:00,222.1,222.1,221.96,222.0,10293.0,194.4403,194.4403,194.3177,194.3527,10293.0
2017-07-06 13:35:00,222.01,222.01,221.88,221.89,14978.0,194.3615,194.3615,194.2477,194.2564,14978.0
2017-07-06 13:40:00,221.86,221.86,221.63,221.64,29618.0,194.2302,194.2302,194.0288,194.0376,29618.0
2017-07-06 13:45:00,221.64,221.72,221.63,221.72,41647.0,194.0376,194.1076,194.0288,194.1076,41647.0
2017-07-06 13:50:00,221.72,221.74,221.65,221.7,15598.0,194.1076,194.1251,194.0463,194.0901,15598.0
2017-07-06 13:55:00,221.7,221.72,221.61,221.67,15840.0,194.0901,194.1076,194.0113,194.0638,15840.0
2017-07-06 14:00:00,221.68,221.68,221.56,221.63,17909.0,194.0726,194.0726,193.9675,194.0288,17909.0
2017-07-06 14:05:00,221.63,221.63,221.5,221.57,208234.0,194.0288,194.0288,193.915,193.9763,208234.0
2017-07-06 14:10:00,221.58,221.59,221.43,221.43,6616.0,193.985,193.9938,193.8537,193.8537,6616.0
2017-07-06 14:15:00,221.41,221.47,221.3,221.38,39846.0,193.8362,193.8887,193.7399,193.8099,39846.0
2017-07-06 14:20:00,221.39,221.47,221.39,221.43,5309.0,193.8187,193.8887,193.8187,193.8537,5309.0
2017-07-06 14:25:00,221.4,221.48,221.39,221.48,7343.0,193.8274,193.8975,193.8187,193.8975,7343.0
2017-07-06 14:30:00,221.46,221.46,221.31,221.44,20169.0,193.88,193.88,193.7486,193.8625,20169.0
2017-07-06 14:35:00,221.44,221.45,221.27,221.34,8134.0,193.8625,193.8712,193.7136,193.7749,8134.0
2017-07-06 14:40:00,221.31,221.37,221.21,221.36,27772.0,193.7486,193.8012,193.6611,193.7924,27772.0
2017-07-06 14:45:00,221.36,221.36,221.25,221.35,6892.0,193.7924,193.7924,193.6961,193.7837,6892.0
2017-07-06 14:50:00,221.37,221.39,221.26,221.39,17336.0,193.8012,193.8187,193.7049,193.8187,17336.0
2017-07-06 14:55:00,221.39,221.45,221.38,221.43,14900.0,193.8187,193.8712,193.8099,193.8537,14900.0
2017-07-06 15:00:00,221.43,221.46,221.36,221.39,16315.0,193.8537,193.88,193.7924,193.8187,16315.0
2017-07-06 15:05:00,221.41,221.41,221.24,221.37,10864.0,193.8362,193.8362,193.6874,193.8012,10864.0
2017-07-06 15:10:00,221.36,221.36,221.14,221.14,8856.0,193.7924,193.7924,193.5998,193.5998,8856.0
2017-07-06 15:15:00,221.15,221.32,221.15,221.32,36368.0,193.6086,193.7574,193.6086,193.7574,36368.0
2017-07-06 15:20:00,221.24,221.25,221.1,221.22,25916.0,193.6874,193.6961,193.5648,193.6699,25916.0
2017-07-06 15:25:00,221.2,221.2,220.99,221.0,31846.0,193.6523,193.6523,193.4685,193.4773,31846.0
2017-07-06 15:30:00,221.0,221.03,220.85,220.97,25443.0,193.4773,193.5035,193.3459,193.451,25443.0
2017-07-06 15:35:00,220.95,220.96,220.82,220.94,13299.0,193.4335,193.4422,193.3197,193.4247,13299.0
2017-07-06 15:40:00,220.91,220.93,220.72,220.78,30858.0,193.3985,193.416,193.2321,193.2847,30858.0
2017-07-06 15:45:00,220.77,221.0,220.77,220.99,36452.0,193.2759,193.4773,193.2759,193.4685,36452.0
2017-07-06 15:50:00,220.97,221.07,220.9,221.06,55605.0,193.451,193.5385,193.3897,193.5298,55605.0
2017-07-06 15:55:00,221.05,221.05,220.93,220.95,165296.0,193.521,193.521,193.416,193.4335,165296.0
2017-07-07 09:30:00,221.52,221.62,221.47,221.54,46349.0,193.9325,194.02,193.8887,193.95,46349.0
2017-07-07 09:35:00,221.56,221.66,221.44,221.64,37031.0,193.9675,194.0551,193.8625,194.0376,37031.0
2017-07-07 09:40:00,221.64,221.68,221.48,221.52,24109.0,194.0376,194.0726,193.8975,193.9325,24109.0
2017-07-07 09:45:00,221.54,221.57,221.37,221.55,23683.0,193.95,193.9763,193.8012,193.9588,23683.0
2017-07-07 09:50:00,221.58,221.77,221.58,221.77,18865.0,193.985,194.1514,193.985,194.1514,18865.0
2017-07-07 09:55:00,221.73,221.85,221.69,221.8,11623.0,194.1163,194.2214,194.0813,194.1776,11623.0
2017-07-07 10:00:00,221.8,221.81,221.66,221.68,13860.0,194.1776,194.1864,194.0551,194.0726,13860.0
2017-07-07 10:05:00,221.69,221.7,221.58,221.59,37316.0,194.0813,194.0901,193.985,193.9938,37316.0
2017-07-07 10:10:00,221.58,221.7,221.55,221.69,9186.0,193.985,194.0901,193.9588,194.0813,9186.0
2017-07-07 10:15:00,221.7,221.7,221.5,221.51,14273.0,194.0901,194.0901,193.915,193.9237,14273.0
2017-07-07 10:20:00,221.5,221.55,221.42,221.46,23339.0,193.915,193.9588,193.8449,193.88,23339.0
2017-07-07 10:25:00,221.5,221.68,221.47,221.67,11889.0,193.915,194.0726,193.8887,194.0638,11889.0
2017-07-07 10:30:00,221.68,221.81,221.68,221.77,13891.0,194.0726,194.1864,194.0726,194.1514,13891.0
2017-07-07 10:35:00,221.71,221.74,221.67,221.68,10204.0,194.0988,194.1251,194.0638,194.0726,10204.0
2017-07-07 10:40:00,221.66,221.84,221.65,221.73,31487.0,194.0551,194.2126,194.0463,194.1163,31487.0
2017-07-07 10:45:00,221.73,221.78,221.69,221.74,13576.0,194.1163,194.1601,194.0813,194.1251,13576.0
2017-07-07 10:50:00,221.69,221.75,221.62,221.62,19450.0,194.0813,194.1339,194.02,194.02,19450.0
2017-07-07 10:55:00,221.65,221.69,221.59,221.64,7010.0,194.0463,194.0813,193.9938,194.0376,7010.0
2017-07-07 11:00:00,221.64,221.65,221.56,221.64,9694.0,194.0376,194.0463,193.9675,194.0376,9694.0
2017-07-07 11:05:00,221.67,221.72,221.63,221.72,11399.0,194.0638,194.1076,194.0288,194.1076,11399.0
2017-07-07 11:10:00,221.71,221.79,221.7,221.74,10808.0,194.0988,194.1689,194.0901,194.1251,10808.0
2017-07-07 11:15:00,221.72,221.82,221.65,221.74,40146.0,194.1076,194.1951,194.0463,194.1251,40146.0
2017-07-07 11:20:00,221.73,221.85,221.73,221.84,4389.0,194.1163,194.2214,194.1163,194.2126,4389.0
2017-07-07 11:25:00,221.84,222.05,221.81,222.0,27910.0,194.2126,194.3965,194.1864,194.3527,27910.0
2017-07-07 11:30:00,222.01,222.11,221.99,222.11,28801.0,194.3615,194.449,194.344,194.449,28801.0
2017-07-07 11:35:00,222.12,222.25,222.12,222.18,14582.0,194.4578,194.5716,194.4578,194.5103,14582.0
2017-07-07 11:40:00,222.21,222.29,222.17,222.23,7783.0,194.5366,194.6066,194.5015,194.5541,7783.0
2017-07-07 11:45:00,222.22,222.23,222.13,222.16,23878.0,194.5453,194.5541,194.4665,194.4928,23878.0
2017-07-07 11:50:00,222.15,222.25,222.15,222.2,15062.0,194.484,194.5716,194.484,194.5278,15062.0
2017-07-07 11:55:00,222.21,222.24,222.19,222.2,4013.0,194.5366,194.5628,194.5191,194.5278,4013.0
2017-07-07 12:00:00,222.22,222.26,222.22,222.26,5848.0,194.5453,194.5803,194.5453,194.5803,5848.0
2017-07-07 12:05:00,222.27,222.3,222.2,222.21,8722.0,194.5891,194.6154,194.5278,194.5366,8722.0
2017-07-07 12:10:00,222.2,222.43,222.2,222.43,17178.0,194.5278,194.7292,194.5278,194.7292,17178.0
2017-07-07 12:15:00,222.45,222.46,222.31,222.36,22909.0,194.7467,194.7554,194.6241,194.6679,22909.0
2017-07-07 12:20:00,222.36,222.41,222.35,222.41,2354.0,194.6679,194.7117,194.6591,194.7117,2354.0
2017-07-07 12:25:00,222.41,222.42,222.35,222.36,22404.0,194.7117,194.7204,194.6591,194.6679,22404.0
2017-07-07 12:30:00,222.39,222.4,222.35,222.38,11695.0,194.6941,194.7029,194.6591,194.6854,11695.0
2017-07-07 12:35:00,222.4,222.42,222.35,222.35,22880.0,194.7029,194.7204,194.6591,194.6591,22880.0
2017-07-07 12:40:00,222.35,222.4,222.35,222.36,9336.0,194.6591,194.7029,194.6591,194.6679,9336.0
2017-07-07 12:45:00,222.38,222.4,222.34,222.36,17810.0,194.6854,194.7029,194.6504,194.6679,17810.0
2017-07-07 12:50:00,222.35,222.44,222.35,222.41,10328.0,194.6591,194.7379,194.6591,194.7117,10328.0
2017-07-07 12:55:00,222.42,222.45,222.39,222.4,15089.0,194.7204,194.7467,194.6941,194.7029,15089.0
2017-07-07 13:00:00,222.39,222.47,222.38,222.39,22969.0,194.6941,194.7642,194.6854,194.6941,22969.0
2017-07-07 13:05:00,222.4,222.41,222.36,222.38,16584.0,194.7029,194.7117,194.6679,194.6854,16584.0
2017-07-07 13:10:00,222.39,222.39,222.35,222.36,15432.0,194.6941,194.6941,194.6591,194.6679,15432.0
2017-07-07 13:15:00,222.36,222.45,222.36,222.44,20454.0,194.6679,194.7467,194.6679,194.7379,20454.0
2017-07-07 13:20:00,222.44,222.45,222.41,222.44,24487.0,194.7379,194.7467,194.7117,194.7379,24487.0
2017-07-07 13:25:00,222.44,222.47,222.4,222.45,24075.0,194.7379,194.7642,194.7029,194.7467,24075.0
2017-07-07 13:30:00,222.45,222.51,222.45,222.46,10981.0,194.7467,194.7992,194.7467,194.7554,10981.0
2017-07-07 13:35:00,222.46,222.51,222.46,222.48,95053.0,194.7554,194.7992,194.7554,194.7729,95053.0
2017-07-07 13:40:00,222.47,222.52,222.47,222.51,11529.0,194.7642,194.808,194.7642,194.7992,11529.0
2017-07-07 13:45:00,222.49,222.5,222.39,222.39,19322.0,194.7817,194.7904,194.6941,194.6941,19322.0
2017-07-07 13:50:00,222.39,222.42,222.36,222.39,17750.0,194.6941,194.7204,194.6679,194.6941,17750.0
2017-07-07 13:55:00,222.39,222.45,222.37,222.44,27655.0,194.6941,194.7467,194.6766,194.7379,27655.0
2017-07-07 14:00:00,222.46,222.47,222.39,222.42,18290.0,194.7554,194.7642,194.6941,194.7204,18290.0
2017-07-07 14:05:00,222.4,222.44,222.4,222.4,9479.0,194.7029,194.7379,194.7029,194.7029,9479.0
2017-07-07 14:10:00,222.41,222.47,222.41,222.47,15749.0,194.7117,194.7642,194.7117,194.7642,15749.0
2017-07-07 14:15:00,222.5,222.51,222.4,222.41,18843.0,194.7904,194.7992,194.7029,194.7117,18843.0
2017-07-07 14:20:00,222.42,222.44,222.38,222.39,16714.0,194.7204,194.7379,194.6854,194.6941,16714.0
2017-07-07 14:25:00,222.38,222.38,222.31,222.33,16500.0,194.6854,194.6854,194.6241,194.6416,16500.0
2017-07-07 14:30:00,222.33,222.39,222.32,222.32,14403.0,194.6416,194.6941,194.6329,194.6329,14403.0
2017-07-07 14:35:00,222.34,222.37,222.29,222.31,21136.0,194.6504,194.6766,194.6066,194.6241,21136.0
2017-07-07 14:40:00,222.32,222.39,222.3,222.36,19335.0,194.6329,194.6941,194.6154,194.6679,19335.0
2017-07-07 14:45:00,222.36,222.39,222.32,222.35,21540.0,194.6679,194.6941,194.6329,194.6591,21540.0
2017-07-07 14:50:00,222.38,222.41,222.36,222.37,19569.0,194.6854,194.7117,194.6679,194.6766,19569.0
2017-07-07 14:55:00,222.36,222.37,222.3,222.3,24996.0,194.6679,194.6766,194.6154,194.6154,24996.0
2017-07-07 15:00:00,222.3,222.34,222.22,222.23,18602.0,194.6154,194.6504,194.5453,194.5541,18602.0
2017-07-07 15:05:00,222.24,222.3,222.23,222.27,17080.0,194.5628,194.6154,194.5541,194.5891,17080.0
2017-07-07 15:10:00,222.27,222.27,222.22,222.25,21137.0,194.5891,194.5891,194.5453,194.5716,21137.0
2017-07-07 15:15:00,222.26,222.35,222.25,222.33,21687.0,194.5803,194.6591,194.5716,194.6416,21687.0
2017-07-07 15:20:00,222.33,222.37,222.31,222.35,20256.0,194.6416,194.6766,194.6241,194.6591,20256.0
2017-07-07 15:25:00,222.34,222.37,222.3,222.37,16333.0,194.6504,194.6766,194.6154,194.6766,16333.0
2017-07-07 15:30:00,222.36,222.39,222.32,222.39,22223.0,194.6679,194.6941,194.6329,194.6941,22223.0
2017-07-07 15:35:00,222.38,222.43,222.38,222.4,32471.0,194.6854,194.7292,194.6854,194.7029,32471.0
2017-07-07 15:40:00,222.41,222.48,222.37,222.47,45693.0,194.7117,194.7729,194.6766,194.7642,45693.0
2017-07-07 15:45:00,222.46,222.5,222.41,222.45,30737.0,194.7554,194.7904,194.7117,194.7467,30737.0
2017-07-07 15:50:00,222.46,222.48,222.41,222.43,40154.0,194.7554,194.7729,194.7117,194.7292,40154.0
2017-07-07 15:55:00,222.42,222.48,222.27,222.35,213620.0,194.7204,194.7729,194.5891,194.6591,213620.0
2017-07-10 09:30:00,222.2,222.34,222.04,222.29,78757.0,194.5278,194.6504,194.3877,194.6066,78757.0
2017-07-10 09:35:00,222.31,222.39,222.27,222.33,30330.0,194.6241,194.6941,194.5891,194.6416,30330.0
2017-07-10 09:40:00,222.37,222.46,222.3,222.4,116658.0,194.6766,194.7554,194.6154,194.7029,116658.0
2017-07-10 09:45:00,222.4,222.42,222.31,222.36,140396.0,194.7029,194.7204,194.6241,194.6679,140396.0
2017-07-10 09:50:00,222.4,222.4,222.14,222.17,82866.0,194.7029,194.7029,194.4753,194.5015,82866.0
2017-07-10 09:55:00,222.17,222.24,222.08,222.1,14480.0,194.5015,194.5628,194.4228,194.4403,14480.0
2017-07-10 10:00:00,222.15,222.4,222.15,222.4,21436.0,194.484,194.7029,194.484,194.7029,21436.0
2017-07-10 10:05:00,222.4,222.41,222.33,222.38,12141.0,194.7029,194.7117,194.6416,194.6854,12141.0
2017-07-10 10:10:00,222.37,222.41,222.32,222.33,9503.0,194.6766,194.7117,194.6329,194.6416,9503.0
2017-07-10 10:15:00,222.31,222.36,222.28,222.34,11064.0,194.6241,194.6679,194.5978,194.6504,11064.0
2017-07-10 10:20:00,222.38,222.49,222.36,222.45,8703.0,194.6854,194.7817,194.6679,194.7467,8703.0
2017-07-10 10:25:00,222.47,222.48,222.39,222.43,18354.0,194.7642,194.7729,194.6941,194.7292,18354.0
2017-07-10 10:30:00,222.41,222.51,222.41,222.41,10938.0,194.7117,194.7992,194.7117,194.7117,10938.0
2017-07-10 10:35:00,222.36,222.41,222.29,222.41,15390.0,194.6679,194.7117,194.6066,194.7117,15390.0
2017-07-10 10:40:00,222.41,222.54,222.4,222.51,22010.0,194.7117,194.8255,194.7029,194.7992,22010.0
2017-07-10 10:45:00,222.51,222.53,222.48,222.49,5865.0,194.7992,194.8167,194.7729,194.7817,5865.0
2017-07-10 10:50:00,222.51,222.65,222.5,222.62,12715.0,194.7992,194.9218,194.7904,194.8955,12715.0
2017-07-10 10:55:00,222.63,222.67,222.62,222.67,35968.0,194.9043,194.9393,194.8955,194.9393,35968.0
2017-07-10 11:00:00,222.68,222.72,222.61,222.62,67448.0,194.948,194.9831,194.8868,194.8955,67448.0
2017-07-10 11:05:00,222.64,222.77,222.64,222.77,43155.0,194.913,195.0268,194.913,195.0268,43155.0
2017-07-10 11:10:00,222.77,222.78,222.71,222.76,6662.0,195.0268,195.0356,194.9743,195.0181,6662.0
2017-07-10 11:15:00,222.76,222.76,222.68,222.71,4362.0,195.0181,195.0181,194.948,194.9743,4362.0
2017-07-10 11:20:00,222.7,222.72,222.63,222.67,11932.0,194.9655,194.9831,194.9043,194.9393,11932.0
2017-07-10 11:25:00,222.69,222.72,222.62,222.63,4209.0,194.9568,194.9831,194.8955,194.9043,4209.0
2017-07-10 11:30:00,222.63,222.64,222.6,222.64,5521.0,194.9043,194.913,194.878,194.913,5521.0
2017-07-10 11:35:00,222.65,222.7,222.6,222.69,12292.0,194.9218,194.9655,194.878,194.9568,12292.0
2017-07-10 11:40:00,222.69,222.7,222.64,222.67,9762.0,194.9568,194.9655,194.913,194.9393,9762.0
2017-07-10 11:45:00,222.66,222.74,222.65,222.72,7464.0,194.9305,195.0006,194.9218,194.9831,7464.0
2017-07-10 11:50:00,222.71,222.74,222.68,222.69,7042.0,194.9743,195.0006,194.948,194.9568,7042.0
2017-07-10 11:55:00,222.71,222.76,222.69,222.76,9312.0,194.9743,195.0181,194.9568,195.0181,9312.0
2017-07-10 12:00:00,222.77,222.81,222.75,222.8,7900.0,195.0268,195.0618,195.0093,195.0531,7900.0
2017-07-10 12:05:00,222.83,222.88,222.8,222.8,14466.0,195.0794,195.1231,195.0531,195.0531,14466.0
2017-07-10 12:10:00,222.82,222.86,222.79,222.81,11211.0,195.0706,195.1056,195.0443,195.0618,11211.0
2017-07-10 12:15:00,222.78,222.82,222.77,222.82,16346.0,195.0356,195.0706,195.0268,195.0706,16346.0
2017-07-10 12:20:00,222.81,222.84,222.8,222.83,3344.0,195.0618,195.0881,195.0531,195.0794,3344.0
2017-07-10 12:25:00,222.83,222.84,222.78,222.78,10485.0,195.0794,195.0881,195.0356,195.0356,10485.0
2017-07-10 12:30:00,222.81,222.83,222.79,222.79,12024.0,195.0618,195.0794,195.0443,195.0443,12024.0
2017-07-10 12:35:00,222.78,222.8,222.77,222.77,1509.0,195.0356,195.0531,195.0268,195.0268,1509.0
2017-07-10 12:40:00,222.78,222.81,222.77,222.8,3753.0,195.0356,195.0618,195.0268,195.0531,3753.0
2017-07-10 12:45:00,222.81,222.81,222.76,222.8,8093.0,195.0618,195.0618,195.0181,195.0531,8093.0
2017-07-10 12:50:00,222.8,222.83,222.78,222.82,2763.0,195.0531,195.0794,195.0356,195.0706,2763.0
2017-07-10 12:55:00,222.83,222.85,222.8,222.85,9277.0,195.0794,195.0969,195.0531,195.0969,9277.0
2017-07-10 13:00:00,222.85,222.88,222.84,222.88,3797.0,195.0969,195.1231,195.0881,195.1231,3797.0
2017-07-10 13:05:00,222.9,222.91,222.87,222.9,2826.0,195.1406,195.1494,195.1144,195.1406,2826.0
2017-07-10 13:10:00,222.9,222.91,222.82,222.82,10660.0,195.1406,195.1494,195.0706,195.0706,10660.0
2017-07-10 13:15:00,222.81,222.86,222.81,222.83,7772.0,195.0618,195.1056,195.0618,195.0794,7772.0
2017-07-10 13:20:00,222.83,222.87,222.81,222.83,4477.0,195.0794,195.1144,195.0618,195.0794,4477.0
2017-07-10 13:25:00,222.81,222.87,222.8,222.84,7605.0,195.0618,195.1144,195.0531,195.0881,7605.0
2017-07-10 13:30:00,222.85,222.87,222.83,222.85,13761.0,195.0969,195.1144,195.0794,195.0969,13761.0
2017-07-10 13:35:00,222.87,222.87,222.78,222.78,4770.0,195.1144,195.1144,195.0356,195.0356,4770.0
2017-07-10 13:40:00,222.8,222.85,222.79,222.85,5264.0,195.0531,195.0969,195.0443,195.0969,5264.0
2017-07-10 13:45:00,222.85,222.85,222.83,222.84,3782.0,195.0969,195.0969,195.0794,195.0881,3782.0
2017-07-10 13:50:00,222.85,222.92,222.85,222.91,3857.0,195.0969,195.1581,195.0969,195.1494,3857.0
2017-07-10 13:55:00,222.89,222.94,222.85,222.92,5624.0,195.1319,195.1757,195.0969,195.1581,5624.0
2017-07-10 14:00:00,222.92,222.92,222.87,222.88,4370.0,195.1581,195.1581,195.1144,195.1231,4370.0
2017-07-10 14:05:00,222.89,222.9,222.84,222.84,3346.0,195.1319,195.1406,195.0881,195.0881,3346.0
2017-07-10 14:10:00,222.86,222.91,222.86,222.9,5400.0,195.1056,195.1494,195.1056,195.1406,5400.0
2017-07-10 14:15:00,222.91,222.92,222.87,222.88,1769.0,195.1494,195.1581,195.1144,195.1231,1769.0
2017-07-10 14:20:00,222.89,222.91,222.85,222.85,8304.0,195.1319,195.1494,195.0969,195.0969,8304.0
2017-07-10 14:25:00,222.85,222.86,222.8,222.8,7890.0,195.0969,195.1056,195.0531,195.0531,7890.0
2017-07-10 14:30:00,222.79,222.81,222.76,222.79,10518.0,195.0443,195.0618,195.0181,195.0443,10518.0
2017-07-10 14:35:00,222.79,222.83,222.77,222.81,4803.0,195.0443,195.0794,195.0268,195.0618,4803.0
2017-07-10 14:40:00,222.81,222.84,222.78,222.83,14123.0,195.0618,195.0881,195.0356,195.0794,14123.0
2017-07-10 14:45:00,222.84,222.85,222.8,222.8,2617.0,195.0881,195.0969,195.0531,195.0531,2617.0
2017-07-10 14:50:00,222.8,222.83,222.77,222.77,6690.0,195.0531,195.0794,195.0268,195.0268,6690.0
2017-07-10 14:55:00,222.76,222.8,222.76,222.78,4514.0,195.0181,195.0531,195.0181,195.0356,4514.0
2017-07-10 15:00:00,222.78,222.83,222.77,222.82,6295.0,195.0356,195.0794,195.0268,195.0706,6295.0
2017-07-10 15:05:00,222.85,222.85,222.79,222.79,17491.0,195.0969,195.0969,195.0443,195.0443,17491.0
2017-07-10 15:10:00,222.79,222.84,222.78,222.82,10292.0,195.0443,195.0881,195.0356,195.0706,10292.0
2017-07-10 15:15:00,222.83,222.83,222.67,222.74,12859.0,195.0794,195.0794,194.9393,195.0006,12859.0
2017-07-10 15:20:00,222.74,222.76,222.7,222.71,16091.0,195.0006,195.0181,194.9655,194.9743,16091.0
2017-07-10 15:25:00,222.71,222.78,222.69,222.78,15090.0,194.9743,195.0356,194.9568,195.0356,15090.0
2017-07-10 15:30:00,222.76,222.85,222.74,222.84,32529.0,195.0181,195.0969,195.0006,195.0881,32529.0
2017-07-10 15:35:00,222.84,222.94,222.81,222.92,14055.0,195.0881,195.1757,195.0618,195.1581,14055.0
2017-07-10 15:40:00,222.91,222.99,222.87,222.89,23823.0,195.1494,195.2194,195.1144,195.1319,23823.0
2017-07-10 15:45:00,222.91,222.91,222.77,222.81,25952.0,195.1494,195.1494,195.0268,195.0618,25952.0
2017-07-10 15:50:00,222.78,222.81,222.68,222.72,53712.0,195.0356,195.0618,194.948,194.9831,53712.0
2017-07-10 15:55:00,222.71,222.71,222.56,222.59,137639.0,194.9743,194.9743,194.843,194.8692,137639.0
2017-07-11 09:30:00,222.42,222.51,222.36,222.42,56632.0,194.7204,194.7992,194.6679,194.7204,56632.0
2017-07-11 09:35:00,222.4,222.4,222.17,222.21,6992.0,194.7029,194.7029,194.5015,194.5366,6992.0
2017-07-11 09:40:00,222.21,222.32,222.15,222.32,8502.0,194.5366,194.6329,194.484,194.6329,8502.0
2017-07-11 09:45:00,222.28,222.33,222.2,222.22,18715.0,194.5978,194.6416,194.5278,194.5453,18715.0
2017-07-11 09:50:00,222.25,222.34,222.22,222.33,3382.0,194.5716,194.6504,194.5453,194.6416,3382.0
2017-07-11 09:55:00,222.32,222.34,222.28,222.29,15998.0,194.6329,194.6504,194.5978,194.6066,15998.0
2017-07-11 10:00:00,222.27,222.33,222.22,222.31,9813.0,194.5891,194.6416,194.5453,194.6241,9813.0
2017-07-11 10:05:00,222.32,222.38,222.27,222.3,13407.0,194.6329,194.6854,194.5891,194.6154,13407.0
2017-07-11 10:10:00,222.28,222.4,222.28,222.39,83549.0,194.5978,194.7029,194.5978,194.6941,83549.0
2017-07-11 10:15:00,222.39,222.54,222.37,222.53,20183.0,194.6941,194.8255,194.6766,194.8167,20183.0
2017-07-11 10:20:00,222.53,222.54,222.46,222.46,8201.0,194.8167,194.8255,194.7554,194.7554,8201.0
2017-07-11 10:25:00,222.47,222.55,222.46,222.53,7435.0,194.7642,194.8342,194.7554,194.8167,7435.0
2017-07-11 10:30:00,222.58,222.58,222.53,222.56,26010.0,194.8605,194.8605,194.8167,194.843,26010.0
2017-07-11 10:35:00,222.57,222.63,222.57,222.6,10805.0,194.8517,194.9043,194.8517,194.878,10805.0
2017-07-11 10:40:00,222.58,222.61,222.55,222.58,8417.0,194.8605,194.8868,194.8342,194.8605,8417.0
2017-07-11 10:45:00,222.56,222.57,222.51,222.54,10803.0,194.843,194.8517,194.7992,194.8255,10803.0
2017-07-11 10:50:00,222.53,222.56,222.5,222.54,6311.0,194.8167,194.843,194.7904,194.8255,6311.0
2017-07-11 10:55:00,222.54,222.61,222.53,222.6,5440.0,194.8255,194.8868,194.8167,194.878,5440.0
2017-07-11 11:00:00,222.6,222.61,222.55,222.58,31681.0,194.878,194.8868,194.8342,194.8605,31681.0
2017-07-11 11:05:00,222.6,222.62,222.55,222.56,11548.0,194.878,194.8955,194.8342,194.843,11548.0
2017-07-11 11:10:00,222.57,222.57,222.32,222.34,38073.0,194.8517,194.8517,194.6329,194.6504,38073.0
2017-07-11 11:15:00,222.3,222.3,222.2,222.23,12636.0,194.6154,194.6154,194.5278,194.5541,12636.0
2017-07-11 11:20:00,222.21,222.21,221.62,221.63,59228.0,194.5366,194.5366,194.02,194.0288,59228.0
2017-07-11 11:25:00,221.66,221.69,221.21,221.55,103837.0,194.0551,194.0813,193.6611,193.9588,103837.0
2017-07-11 11:30:00,221.54,221.82,221.52,221.8,32375.0,193.95,194.1951,193.9325,194.1776,32375.0
2017-07-11 11:35:00,221.78,221.95,221.72,221.8,27717.0,194.1601,194.3089,194.1076,194.1776,27717.0
2017-07-11 11:40:00,221.81,221.93,221.73,221.91,19645.0,194.1864,194.2914,194.1163,194.2739,19645.0
2017-07-11 11:45:00,221.92,221.95,221.83,221.94,10240.0,194.2827,194.3089,194.2039,194.3002,10240.0
2017-07-11 11:50:00,221.93,222.15,221.92,222.12,18396.0,194.2914,194.484,194.2827,194.4578,18396.0
2017-07-11 11:55:00,222.1,222.15,222.06,222.09,10716.0,194.4403,194.484,194.4052,194.4315,10716.0
2017-07-11 12:00:00,222.09,222.19,222.07,222.11,24466.0,194.4315,194.5191,194.414,194.449,24466.0
2017-07-11 12:05:00,222.1,222.11,221.96,222.03,11200.0,194.4403,194.449,194.3177,194.379,11200.0
2017-07-11 12:10:00,222.05,222.08,222.04,222.08,9838.0,194.3965,194.4228,194.3877,194.4228,9838.0
2017-07-11 12:15:00,222.06,222.07,221.85,221.89,23787.0,194.4052,194.414,194.2214,194.2564,23787.0
2017-07-11 12:20:00,221.87,221.95,221.85,221.85,26362.0,194.2389,194.3089,194.2214,194.2214,26362.0
2017-07-11 12:25:00,221.85,221.95,221.78,221.95,24510.0,194.2214,194.3089,194.1601,194.3089,24510.0
2017-07-11 12:30:00,221.94,221.96,221.9,221.9,9887.0,194.3002,194.3177,194.2652,194.2652,9887.0
2017-07-11 12:35:00,221.89,221.92,221.88,221.88,9277.0,194.2564,194.2827,194.2477,194.2477,9277.0
2017-07-11 12:40:00,221.87,222.01,221.87,222.01,13573.0,194.2389,194.3615,194.2389,194.3615,13573.0
2017-07-11 12:45:00,222.04,222.11,222.03,222.04,3961.0,194.3877,194.449,194.379,194.3877,3961.0
2017-07-11 12:50:00,222.06,222.16,222.06,222.14,14896.0,194.4052,194.4928,194.4052,194.4753,14896.0
2017-07-11 12:55:00,222.13,222.2,222.09,222.09,12547.0,194.4665,194.5278,194.4315,194.4315,12547.0
2017-07-11 13:00:00,222.1,222.15,222.06,222.08,28933.0,194.4403,194.484,194.4052,194.4228,28933.0
2017-07-11 13:05:00,222.09,222.12,222.04,222.05,51457.0,194.4315,194.4578,194.3877,194.3965,51457.0
2017-07-11 13:10:00,222.04,222.09,222.01,222.01,8455.0,194.3877,194.4315,194.3615,194.3615,8455.0
2017-07-11 13:15:00,222.02,222.09,222.02,222.09,10743.0,194.3702,194.4315,194.3702,194.4315,10743.0
2017-07-11 13:20:00,222.1,222.12,222.08,222.09,5581.0,194.4403,194.4578,194.4228,194.4315,5581.0
2017-07-11 13:25:00,222.07,222.07,221.99,221.99,11070.0,194.414,194.414,194.344,194.344,11070.0
2017-07-11 13:30:00,221.99,222.06,221.93,221.93,16016.0,194.344,194.4052,194.2914,194.2914,16016.0
2017-07-11 13:35:00,221.95,222.05,221.94,222.05,14445.0,194.3089,194.3965,194.3002,194.3965,14445.0
2017-07-11 13:40:00,222.06,222.46,222.05,222.45,27678.0,194.4052,194.7554,194.3965,194.7467,27678.0
2017-07-11 13:45:00,222.44,222.46,222.4,222.44,15150.0,194.7379,194.7554,194.7029,194.7379,15150.0
2017-07-11 13:50:00,222.45,222.45,222.4,222.43,7837.0,194.7467,194.7467,194.7029,194.7292,7837.0
2017-07-11 13:55:00,222.45,222.48,222.44,222.47,11779.0,194.7467,194.7729,194.7379,194.7642,11779.0
2017-07-11 14:00:00,222.48,222.59,222.48,222.53,24428.0,194.7729,194.8692,194.7729,194.8167,24428.0
2017-07-11 14:05:00,222.51,222.51,222.44,222.45,20934.0,194.7992,194.7992,194.7379,194.7467,20934.0
2017-07-11 14:10:00,222.45,222.5,222.42,222.46,19087.0,194.7467,194.7904,194.7204,194.7554,19087.0
2017-07-11 14:15:00,222.46,222.48,222.33,222.33,18678.0,194.7554,194.7729,194.6416,194.6416,18678.0
2017-07-11 14:20:00,222.35,222.43,222.35,222.41,16766.0,194.6591,194.7292,194.6591,194.7117,16766.0
2017-07-11 14:25:00,222.41,222.47,222.39,222.47,10354.0,194.7117,194.7642,194.6941,194.7642,10354.0
2017-07-11 14:30:00,222.46,222.5,222.41,222.42,9198.0,194.7554,194.7904,194.7117,194.7204,9198.0
2017-07-11 14:35:00,222.42,222.43,222.38,222.4,16506.0,194.7204,194.7292,194.6854,194.7029,16506.0
2017-07-11 14:40:00,222.37,222.44,222.34,222.4,16909.0,194.6766,194.7379,194.6504,194.7029,16909.0
2017-07-11 14:45:00,222.39,222.41,222.36,222.36,11945.0,194.6941,194.7117,194.6679,194.6679,11945.0
2017-07-11 14:50:00,222.35,222.39,222.33,222.39,17738.0,194.6591,194.6941,194.6416,194.6941,17738.0
2017-07-11 14:55:00,222.4,222.43,222.35,222.39,11618.0,194.7029,194.7292,194.6591,194.6941,11618.0
2017-07-11 15:00:00,222.39,222.4,222.31,222.31,16122.0,194.6941,194.7029,194.6241,194.6241,16122.0
2017-07-11 15:05:00,222.32,222.44,222.32,222.43,26710.0,194.6329,194.7379,194.6329,194.7292,26710.0
2017-07-11 15:10:00,222.44,222.57,222.43,222.55,27537.0,194.7379,194.8517,194.7292,194.8342,27537.0
2017-07-11 15:15:00,222.54,222.58,222.53,222.53,9441.0,194.8255,194.8605,194.8167,194.8167,9441.0
2017-07-11 15:20:00,222.55,222.58,222.52,222.53,4487.0,194.8342,194.8605,194.808,194.8167,4487.0
2017-07-11 15:25:00,222.55,222.55,222.49,222.51,8475.0,194.8342,194.8342,194.7817,194.7992,8475.0
2017-07-11 15:30:00,222.52,222.76,222.51,222.69,48731.0,194.808,195.0181,194.7992,194.9568,48731.0
2017-07-11 15:35:00,222.7,222.7,222.59,222.6,8168.0,194.9655,194.9655,194.8692,194.878,8168.0
2017-07-11 15:40:00,222.57,222.59,222.52,222.58,15601.0,194.8517,194.8692,194.808,194.8605,15601.0
2017-07-11 15:45:00,222.57,222.57,222.44,222.47,17756.0,194.8517,194.8517,194.7379,194.7642,17756.0
2017-07-11 15:50:00,222.46,222.49,222.4,222.45,15174.0,194.7554,194.7817,194.7029,194.7467,15174.0
2017-07-11 15:55:00,222.46,222.51,222.38,222.39,26385.0,194.7554,194.7992,194.6854,194.6941,26385.0
2017-07-12 09:30:00,223.47,223.75,223.47,223.75,81935.0,195.6396,195.8848,195.6396,195.8848,81935.0
2017-07-12 09:35:00,223.76,223.89,223.76,223.8,15294.0,195.8935,196.0073,195.8935,195.9286,15294.0
2017-07-12 09:40:00,223.84,223.96,223.81,223.92,16519.0,195.9636,196.0686,195.9373,196.0336,16519.0
2017-07-12 09:45:00,223.94,224.01,223.88,223.97,22703.0,196.0511,196.1124,195.9986,196.0774,22703.0
2017-07-12 09:50:00,224.03,224.13,223.86,223.95,33403.0,196.1299,196.2175,195.9811,196.0599,33403.0
2017-07-12 09:55:00,223.96,224.0,223.94,223.97,19949.0,196.0686,196.1036,196.0511,196.0774,19949.0
2017-07-12 10:00:00,224.01,224.06,223.89,223.91,23537.0,196.1124,196.1562,196.0073,196.0249,23537.0
2017-07-12 10:05:00,223.91,224.06,223.91,223.99,257949.0,196.0249,196.1562,196.0249,196.0949,257949.0
2017-07-12 10:10:00,224.0,224.04,223.97,223.98,9953.0,196.1036,196.1387,196.0774,196.0861,9953.0
2017-07-12 10:15:00,224.0,224.08,223.99,224.02,9859.0,196.1036,196.1737,196.0949,196.1212,9859.0
2017-07-12 10:20:00,224.04,224.11,224.04,224.09,6900.0,196.1387,196.1999,196.1387,196.1824,6900.0
2017-07-12 10:25:00,224.08,224.19,224.05,224.08,11832.0,196.1737,196.27,196.1474,196.1737,11832.0
2017-07-12 10:30:00,224.13,224.13,224.02,224.02,5632.0,196.2175,196.2175,196.1212,196.1212,5632.0
2017-07-12 10:35:00,223.99,224.02,223.9,223.91,5344.0,196.0949,196.1212,196.0161,196.0249,5344.0
2017-07-12 10:40:00,223.97,223.97,223.76,223.88,22065.0,196.0774,196.0774,195.8935,195.9986,22065.0
2017-07-12 10:45:00,223.87,223.98,223.87,223.93,5185.0,195.9898,196.0861,195.9898,196.0424,5185.0
2017-07-12 10:50:00,223.93,223.94,223.8,223.86,4470.0,196.0424,196.0511,195.9286,195.9811,4470.0
2017-07-12 10:55:00,223.88,223.92,223.8,223.81,10845.0,195.9986,196.0336,195.9286,195.9373,10845.0
2017-07-12 11:00:00,223.79,223.83,223.72,223.83,3463.0,195.9198,195.9548,195.8585,195.9548,3463.0
2017-07-12 11:05:00,223.88,223.91,223.72,223.73,10850.0,195.9986,196.0249,195.8585,195.8673,10850.0
2017-07-12 11:10:00,223.78,223.86,223.77,223.86,3724.0,195.911,195.9811,195.9023,195.9811,3724.0
2017-07-12 11:15:00,223.86,223.93,223.85,223.92,2955.0,195.9811,196.0424,195.9723,196.0336,2955.0
2017-07-12 11:20:00,223.91,223.93,223.85,223.92,10325.0,196.0249,196.0424,195.9723,196.0336,10325.0
2017-07-12 11:25:00,223.92,223.99,223.91,223.93,4707.0,196.0336,196.0949,196.0249,196.0424,4707.0
2017-07-12 11:30:00,223.95,223.96,223.89,223.89,6740.0,196.0599,196.0686,196.0073,196.0073,6740.0
2017-07-12 11:35:00,223.89,223.91,223.86,223.88,7497.0,196.0073,196.0249,195.9811,195.9986,7497.0
2017-07-12 11:40:00,223.88,223.89,223.81,223.83,3587.0,195.9986,196.0073,195.9373,195.9548,3587.0
2017-07-12 11:45:00,223.86,223.92,223.85,223.89,9990.0,195.9811,196.0336,195.9723,196.0073,9990.0
2017-07-12 11:50:00,223.87,223.87,223.83,223.86,2049.0,195.9898,195.9898,195.9548,195.9811,2049.0
2017-07-12 11:55:00,223.85,223.93,223.85,223.92,54639.0,195.9723,196.0424,195.9723,196.0336,54639.0
2017-07-12 12:00:00,223.92,223.96,223.86,223.96,14985.0,196.0336,196.0686,195.9811,196.0686,14985.0
2017-07-12 12:05:00,223.97,224.05,223.97,224.04,10437.0,196.0774,196.1474,196.0774,196.1387,10437.0
2017-07-12 12:10:00,224.04,224.06,223.75,223.75,48973.0,196.1387,196.1562,195.8848,195.8848,48973.0
2017-07-12 12:15:00,223.68,223.79,223.67,223.74,16456.0,195.8235,195.9198,195.8147,195.876,16456.0
2017-07-12 12:20:00,223.81,223.86,223.8,223.84,4201.0,195.9373,195.9811,195.9286,195.9636,4201.0
2017-07-12 12:25:00,223.84,223.93,223.84,223.93,8305.0,195.9636,196.0424,195.9636,196.0424,8305.0
2017-07-12 12:30:00,223.92,223.94,223.85,223.87,1333.0,196.0336,196.0511,195.9723,195.9898,1333.0
2017-07-12 12:35:00,223.88,223.93,223.87,223.93,4826.0,195.9986,196.0424,195.9898,196.0424,4826.0
2017-07-12 12:40:00,223.94,223.94,223.89,223.9,3352.0,196.0511,196.0511,196.0073,196.0161,3352.0
2017-07-12 12:45:00,223.9,223.92,223.81,223.85,7673.0,196.0161,196.0336,195.9373,195.9723,7673.0
2017-07-12 12:50:00,223.87,223.91,223.86,223.86,9722.0,195.9898,196.0249,195.9811,195.9811,9722.0
2017-07-12 12:55:00,223.86,223.98,223.84,223.98,5384.0,195.9811,196.0861,195.9636,196.0861,5384.0
2017-07-12 13:00:00,223.99,224.06,223.96,224.01,6700.0,196.0949,196.1562,196.0686,196.1124,6700.0
2017-07-12 13:05:00,224.02,224.05,223.97,223.99,11891.0,196.1212,196.1474,196.0774,196.0949,11891.0
2017-07-12 13:10:00,223.99,224.01,223.94,223.98,12096.0,196.0949,196.1124,196.0511,196.0861,12096.0
2017-07-12 13:15:00,223.97,223.99,223.95,223.96,2060.0,196.0774,196.0949,196.0599,196.0686,2060.0
2017-07-12 13:20:00,223.95,223.95,223.88,223.92,6688.0,196.0599,196.0599,195.9986,196.0336,6688.0
2017-07-12 13:25:00,223.93,223.98,223.92,223.97,15878.0,196.0424,196.0861,196.0336,196.0774,15878.0
2017-07-12 13:30:00,223.97,224.02,223.97,224.01,3462.0,196.0774,196.1212,196.0774,196.1124,3462.0
2017-07-12 13:35:00,224.0,224.1,224.0,224.04,26413.0,196.1036,196.1912,196.1036,196.1387,26413.0
2017-07-12 13:40:00,224.08,224.09,224.05,224.06,9821.0,196.1737,196.1824,196.1474,196.1562,9821.0
2017-07-12 13:45:00,224.07,224.07,224.05,224.07,3603.0,196.1649,196.1649,196.1474,196.1649,3603.0
2017-07-12 13:50:00,224.05,224.11,224.0,224.09,11505.0,196.1474,196.1999,196.1036,196.1824,11505.0
2017-07-12 13:55:00,224.09,224.18,224.07,224.18,20537.0,196.1824,196.2612,196.1649,196.2612,20537.0
2017-07-12 14:00:00,224.16,224.18,224.09,224.09,5590.0,196.2437,196.2612,196.1824,196.1824,5590.0
2017-07-12 14:05:00,224.08,224.11,224.07,224.07,2035.0,196.1737,196.1999,196.1649,196.1649,2035.0
2017-07-12 14:10:00,224.09,224.09,224.06,224.09,3547.0,196.1824,196.1824,196.1562,196.1824,3547.0
2017-07-12 14:15:00,224.1,224.28,224.1,224.19,27013.0,196.1912,196.3488,196.1912,196.27,27013.0
2017-07-12 14:20:00,224.19,224.2,224.14,224.17,12660.0,196.27,196.2787,196.2262,196.2525,12660.0
2017-07-12 14:25:00,224.16,224.23,224.15,224.21,9122.0,196.2437,196.305,196.235,196.2875,9122.0
2017-07-12 14:30:00,224.22,224.23,224.16,224.17,3959.0,196.2962,196.305,196.2437,196.2525,3959.0
2017-07-12 14:35:00,224.16,224.17,224.15,224.16,8375.0,196.2437,196.2525,196.235,196.2437,8375.0
2017-07-12 14:40:00,224.16,224.19,224.15,224.15,13157.0,196.2437,196.27,196.235,196.235,13157.0
2017-07-12 14:45:00,224.15,224.18,224.1,224.14,15055.0,196.235,196.2612,196.1912,196.2262,15055.0
2017-07-12 14:50:00,224.15,224.22,224.14,224.2,8705.0,196.235,196.2962,196.2262,196.2787,8705.0
2017-07-12 14:55:00,224.16,224.22,224.14,224.15,25915.0,196.2437,196.2962,196.2262,196.235,25915.0
2017-07-12 15:00:00,224.15,224.21,224.15,224.21,10335.0,196.235,196.2875,196.235,196.2875,10335.0
2017-07-12 15:05:00,224.21,224.28,224.21,224.27,20270.0,196.2875,196.3488,196.2875,196.34,20270.0
2017-07-12 15:10:00,224.25,224.28,224.18,224.27,10653.0,196.3225,196.3488,196.2612,196.34,10653.0
2017-07-12 15:15:00,224.28,224.28,224.19,224.2,8282.0,196.3488,196.3488,196.27,196.2787,8282.0
2017-07-12 15:20:00,224.23,224.28,224.22,224.24,8637.0,196.305,196.3488,196.2962,196.3138,8637.0
2017-07-12 15:25:00,224.22,224.23,224.15,224.2,8483.0,196.2962,196.305,196.235,196.2787,8483.0
2017-07-12 15:30:00,224.18,224.25,224.08,224.11,31179.0,196.2612,196.3225,196.1737,196.1999,31179.0
2017-07-12 15:35:00,224.16,224.21,224.15,224.16,39433.0,196.2437,196.2875,196.235,196.2437,39433.0
2017-07-12 15:40:00,224.12,224.16,224.08,224.16,20094.0,196.2087,196.2437,196.1737,196.2437,20094.0
2017-07-12 15:45:00,224.14,224.2,224.14,224.16,20220.0,196.2262,196.2787,196.2262,196.2437,20220.0
2017-07-12 15:50:00,224.14,224.16,224.06,224.1,38661.0,196.2262,196.2437,196.1562,196.1912,38661.0
2017-07-12 15:55:00,224.1,224.12,224.01,224.07,59419.0,196.1912,196.2087,196.1124,196.1649,59419.0
2017-07-13 09:30:00,224.16,224.25,224.02,224.19,42765.0,196.2437,196.3225,196.1212,196.27,42765.0
2017-07-13 09:35:00,224.2,224.4,224.2,224.34,21464.0,196.2787,196.4538,196.2787,196.4013,21464.0
2017-07-13 09:40:00,224.3,224.33,224.23,224.24,13775.0,196.3663,196.3925,196.305,196.3138,13775.0
2017-07-13 09:45:00,224.26,224.29,224.22,224.28,19075.0,196.3313,196.3575,196.2962,196.3488,19075.0
2017-07-13 09:50:00,224.3,224.39,224.29,224.38,17158.0,196.3663,196.4451,196.3575,196.4363,17158.0
2017-07-13 09:55:00,224.37,224.4,224.33,224.36,8053.0,196.4276,196.4538,196.3925,196.4188,8053.0
2017-07-13 10:00:00,224.33,224.38,224.3,224.36,6711.0,196.3925,196.4363,196.3663,196.4188,6711.0
2017-07-13 10:05:00,224.33,224.4,224.3,224.36,16013.0,196.3925,196.4538,196.3663,196.4188,16013.0
2017-07-13 10:10:00,224.39,224.41,224.27,224.27,5028.0,196.4451,196.4626,196.34,196.34,5028.0
2017-07-13 10:15:00,224.25,224.26,224.18,224.23,8371.0,196.3225,196.3313,196.2612,196.305,8371.0
2017-07-13 10:20:00,224.22,224.25,224.14,224.17,14921.0,196.2962,196.3225,196.2262,196.2525,14921.0
2017-07-13 10:25:00,224.14,224.2,223.94,223.94,12920.0,196.2262,196.2787,196.0511,196.0511,12920.0
2017-07-13 10:30:00,223.96,224.08,223.89,224.08,10546.0,196.0686,196.1737,196.0073,196.1737,10546.0
2017-07-13 10:35:00,224.14,224.14,223.93,224.0,18163.0,196.2262,196.2262,196.0424,196.1036,18163.0
2017-07-13 10:40:00,224.0,224.07,224.0,224.04,2001.0,196.1036,196.1649,196.1036,196.1387,2001.0
2017-07-13 10:45:00,224.05,224.1,224.04,224.04,3066.0,196.1474,196.1912,196.1387,196.1387,3066.0
2017-07-13 10:50:00,224.05,224.15,224.04,224.15,10771.0,196.1474,196.235,196.1387,196.235,10771.0
2017-07-13 10:55:00,224.17,224.18,224.13,224.13,3236.0,196.2525,196.2612,196.2175,196.2175,3236.0
2017-07-13 11:00:00,224.13,224.26,224.11,224.22,19652.0,196.2175,196.3313,196.1999,196.2962,19652.0
2017-07-13 11:05:00,224.23,224.29,224.22,224.26,15187.0,196.305,196.3575,196.2962,196.3313,15187.0
2017-07-13 11:10:00,224.25,224.29,224.2,224.29,13897.0,196.3225,196.3575,196.2787,196.3575,13897.0
2017-07-13 11:15:00,224.3,224.31,224.23,224.3,3129.0,196.3663,196.375,196.305,196.3663,3129.0
2017-07-13 11:20:00,224.31,224.33,224.28,224.28,3129.0,196.375,196.3925,196.3488,196.3488,3129.0
2017-07-13 11:25:00,224.33,224.4,224.29,224.31,11061.0,196.3925,196.4538,196.3575,196.375,11061.0
2017-07-13 11:30:00,224.31,224.41,224.3,224.41,10693.0,196.375,196.4626,196.3663,196.4626,10693.0
2017-07-13 11:35:00,224.39,224.4,224.32,224.33,10594.0,196.4451,196.4538,196.3838,196.3925,10594.0
2017-07-13 11:40:00,224.33,224.35,224.26,224.28,30967.0,196.3925,196.4101,196.3313,196.3488,30967.0
2017-07-13 11:45:00,224.29,224.41,224.24,224.4,17877.0,196.3575,196.4626,196.3138,196.4538,17877.0
2017-07-13 11:50:00,224.4,224.51,224.4,224.48,27467.0,196.4538,196.5501,196.4538,196.5239,27467.0
2017-07-13 11:55:00,224.49,224.49,224.43,224.45,17079.0,196.5326,196.5326,196.4801,196.4976,17079.0
2017-07-13 12:00:00,224.44,224.44,224.38,224.41,13594.0,196.4888,196.4888,196.4363,196.4626,13594.0
2017-07-13 12:05:00,224.41,224.44,224.4,224.42,12930.0,196.4626,196.4888,196.4538,196.4713,12930.0
2017-07-13 12:10:00,224.42,224.46,224.42,224.46,3126.0,196.4713,196.5064,196.4713,196.5064,3126.0
2017-07-13 12:15:00,224.45,224.54,224.45,224.49,3686.0,196.4976,196.5764,196.4976,196.5326,3686.0
2017-07-13 12:20:00,224.48,224.55,224.47,224.53,11741.0,196.5239,196.5851,196.5151,196.5676,11741.0
2017-07-13 12:25:00,224.54,224.55,224.49,224.49,6395.0,196.5764,196.5851,196.5326,196.5326,6395.0
2017-07-13 12:30:00,224.49,224.51,224.46,224.49,6090.0,196.5326,196.5501,196.5064,196.5326,6090.0
2017-07-13 12:35:00,224.5,224.52,224.49,224.51,4611.0,196.5414,196.5589,196.5326,196.5501,4611.0
2017-07-13 12:40:00,224.5,224.51,224.42,224.42,2867.0,196.5414,196.5501,196.4713,196.4713,2867.0
2017-07-13 12:45:00,224.42,224.5,224.41,224.49,4546.0,196.4713,196.5414,196.4626,196.5326,4546.0
2017-07-13 12:50:00,224.5,224.52,224.47,224.52,5598.0,196.5414,196.5589,196.5151,196.5589,5598.0
2017-07-13 12:55:00,224.51,224.55,224.5,224.54,7917.0,196.5501,196.5851,196.5414,196.5764,7917.0
2017-07-13 13:00:00,224.53,224.55,224.5,224.5,3306.0,196.5676,196.5851,196.5414,196.5414,3306.0
2017-07-13 13:05:00,224.51,224.55,224.49,224.5,11646.0,196.5501,196.5851,196.5326,196.5414,11646.0
2017-07-13 13:10:00,224.51,224.51,224.46,224.5,5647.0,196.5501,196.5501,196.5064,196.5414,5647.0
2017-07-13 13:15:00,224.5,224.5,224.47,224.5,7649.0,196.5414,196.5414,196.5151,196.5414,7649.0
2017-07-13 13:20:00,224.49,224.5,224.43,224.44,2170.0,196.5326,196.5414,196.4801,196.4888,2170.0
2017-07-13 13:25:00,224.47,224.49,224.43,224.47,264635.0,196.5151,196.5326,196.4801,196.5151,264635.0
2017-07-13 13:30:00,224.47,224.51,224.44,224.45,75379.0,196.5151,196.5501,196.4888,196.4976,75379.0
2017-07-13 13:35:00,224.43,224.5,224.43,224.5,10073.0,196.4801,196.5414,196.4801,196.5414,10073.0
2017-07-13 13:40:00,224.49,224.5,224.48,224.5,6777.0,196.5326,196.5414,196.5239,196.5414,6777.0
2017-07-13 13:45:00,224.48,224.48,224.37,224.39,13220.0,196.5239,196.5239,196.4276,196.4451,13220.0
2017-07-13 13:50:00,224.38,224.41,224.34,224.35,62414.0,196.4363,196.4626,196.4013,196.4101,62414.0
2017-07-13 13:55:00,224.35,224.46,224.35,224.46,37778.0,196.4101,196.5064,196.4101,196.5064,37778.0
2017-07-13 14:00:00,224.44,224.46,224.35,224.36,12068.0,196.4888,196.5064,196.4101,196.4188,12068.0
2017-07-13 14:05:00,224.34,224.34,224.24,224.28,27400.0,196.4013,196.4013,196.3138,196.3488,27400.0
2017-07-13 14:10:00,224.29,224.35,224.27,224.33,6083.0,196.3575,196.4101,196.34,196.3925,6083.0
2017-07-13 14:15:00,224.33,224.37,224.28,224.36,10298.0,196.3925,196.4276,196.3488,196.4188,10298.0
2017-07-13 14:20:00,224.38,224.42,224.36,224.42,6912.0,196.4363,196.4713,196.4188,196.4713,6912.0
2017-07-13 14:25:00,224.43,224.45,224.36,224.37,10375.0,196.4801,196.4976,196.4188,196.4276,10375.0
2017-07-13 14:30:00,224.35,224.4,224.35,224.39,2660.0,196.4101,196.4538,196.4101,196.4451,2660.0
2017-07-13 14:35:00,224.4,224.43,224.38,224.41,3019.0,196.4538,196.4801,196.4363,196.4626,3019.0
2017-07-13 14:40:00,224.4,224.48,224.4,224.46,3311.0,196.4538,196.5239,196.4538,196.5064,3311.0
2017-07-13 14:45:00,224.46,224.51,224.43,224.51,19708.0,196.5064,196.5501,196.4801,196.5501,19708.0
2017-07-13 14:50:00,224.49,224.52,224.48,224.51,4833.0,196.5326,196.5589,196.5239,196.5501,4833.0
2017-07-13 14:55:00,224.49,224.52,224.45,224.51,22031.0,196.5326,196.5589,196.4976,196.5501,22031.0
2017-07-13 15:00:00,224.5,224.53,224.47,224.47,54973.0,196.5414,196.5676,196.5151,196.5151,54973.0
2017-07-13 15:05:00,224.49,224.49,224.38,224.41,3102.0,196.5326,196.5326,196.4363,196.4626,3102.0
2017-07-13 15:10:00,224.42,224.48,224.39,224.47,8471.0,196.4713,196.5239,196.4451,196.5151,8471.0
2017-07-13 15:15:00,224.47,224.48,224.41,224.41,4521.0,196.5151,196.5239,196.4626,196.4626,4521.0
2017-07-13 15:20:00,224.41,224.47,224.39,224.47,9762.0,196.4626,196.5151,196.4451,196.5151,9762.0
2017-07-13 15:25:00,224.46,224.51,224.46,224.48,16409.0,196.5064,196.5501,196.5064,196.5239,16409.0
2017-07-13 15:30:00,224.49,224.49,224.44,224.49,16940.0,196.5326,196.5326,196.4888,196.5326,16940.0
2017-07-13 15:35:00,224.51,224.53,224.48,224.51,10404.0,196.5501,196.5676,196.5239,196.5501,10404.0
2017-07-13 15:40:00,224.49,224.55,224.49,224.52,15722.0,196.5326,196.5851,196.5326,196.5589,15722.0
2017-07-13 15:45:00,224.53,224.61,224.5,224.57,9643.0,196.5676,196.6377,196.5414,196.6027,9643.0
2017-07-13 15:50:00,224.57,224.6,224.53,224.56,6672.0,196.6027,196.6289,196.5676,196.5939,6672.0
2017-07-13 15:55:00,224.59,224.59,224.44,224.48,31489.0,196.6202,196.6202,196.4888,196.5239,31489.0
2017-07-14 09:30:00,224.51,224.63,224.39,224.57,63674.0,196.5501,196.6552,196.4451,196.6027,63674.0
2017-07-14 09:35:00,224.57,224.74,224.57,224.74,22420.0,196.6027,196.7515,196.6027,196.7515,22420.0
2017-07-14 09:40:00,224.75,224.81,224.75,224.81,25026.0,196.7602,196.8128,196.7602,196.8128,25026.0
2017-07-14 09:45:00,224.84,224.9,224.84,224.86,9341.0,196.839,196.8916,196.839,196.8565,9341.0
2017-07-14 09:50:00,224.89,224.89,224.84,224.84,17361.0,196.8828,196.8828,196.839,196.839,17361.0
2017-07-14 09:55:00,224.83,224.83,224.77,224.79,4667.0,196.8303,196.8303,196.7777,196.7953,4667.0
2017-07-14 10:00:00,224.76,224.79,224.71,224.74,10275.0,196.769,196.7953,196.7252,196.7515,10275.0
2017-07-14 10:05:00,224.68,224.68,224.64,224.67,6667.0,196.699,196.699,196.6639,196.6902,6667.0
2017-07-14 10:10:00,224.67,224.77,224.65,224.77,4006.0,196.6902,196.7777,196.6727,196.7777,4006.0
2017-07-14 10:15:00,224.74,224.83,224.71,224.8,7372.0,196.7515,196.8303,196.7252,196.804,7372.0
2017-07-14 10:20:00,224.79,224.84,224.79,224.8,7823.0,196.7953,196.839,196.7953,196.804,7823.0
2017-07-14 10:25:00,224.78,224.81,224.72,224.81,6633.0,196.7865,196.8128,196.734,196.8128,6633.0
2017-07-14 10:30:00,224.81,224.83,224.75,224.79,6305.0,196.8128,196.8303,196.7602,196.7953,6305.0
2017-07-14 10:35:00,224.87,224.87,224.83,224.86,4971.0,196.8653,196.8653,196.8303,196.8565,4971.0
2017-07-14 10:40:00,224.86,224.88,224.83,224.84,10038.0,196.8565,196.8741,196.8303,196.839,10038.0
2017-07-14 10:45:00,224.84,224.88,224.82,224.86,5534.0,196.839,196.8741,196.8215,196.8565,5534.0
2017-07-14 10:50:00,224.86,224.91,224.84,224.89,34146.0,196.8565,196.9003,196.839,196.8828,34146.0
2017-07-14 10:55:00,224.9,224.91,224.84,224.87,12218.0,196.8916,196.9003,196.839,196.8653,12218.0
2017-07-14 11:00:00,224.8,224.81,224.74,224.74,21807.0,196.804,196.8128,196.7515,196.7515,21807.0
2017-07-14 11:05:00,224.72,224.84,224.72,224.79,14173.0,196.734,196.839,196.734,196.7953,14173.0
2017-07-14 11:10:00,224.81,224.93,224.81,224.84,10761.0,196.8128,196.9178,196.8128,196.839,10761.0
2017-07-14 11:15:00,224.84,224.86,224.76,224.76,155434.0,196.839,196.8565,196.769,196.769,155434.0
2017-07-14 11:20:00,224.77,224.83,224.75,224.81,53209.0,196.7777,196.8303,196.7602,196.8128,53209.0
2017-07-14 11:25:00,224.86,224.86,224.8,224.83,12178.0,196.8565,196.8565,196.804,196.8303,12178.0
2017-07-14 11:30:00,224.81,224.87,224.81,224.86,27185.0,196.8128,196.8653,196.8128,196.8565,27185.0
2017-07-14 11:35:00,224.86,224.86,224.84,224.85,7139.0,196.8565,196.8565,196.839,196.8478,7139.0
2017-07-14 11:40:00,224.86,224.89,224.86,224.88,15297.0,196.8565,196.8828,196.8565,196.8741,15297.0
2017-07-14 11:45:00,224.88,224.91,224.87,224.9,5627.0,196.8741,196.9003,196.8653,196.8916,5627.0
2017-07-14 11:50:00,224.91,224.91,224.86,224.87,3056.0,196.9003,196.9003,196.8565,196.8653,3056.0
2017-07-14 11:55:00,224.89,224.91,224.89,224.9,11139.0,196.8828,196.9003,196.8828,196.8916,11139.0
2017-07-14 12:00:00,224.9,224.9,224.84,224.87,10156.0,196.8916,196.8916,196.839,196.8653,10156.0
2017-07-14 12:05:00,224.88,224.88,224.86,224.88,12104.0,196.8741,196.8741,196.8565,196.8741,12104.0
2017-07-14 12:10:00,224.88,224.91,224.88,224.9,7300.0,196.8741,196.9003,196.8741,196.8916,7300.0
2017-07-14 12:15:00,224.91,224.91,224.88,224.9,4640.0,196.9003,196.9003,196.8741,196.8916,4640.0
2017-07-14 12:20:00,224.9,224.91,224.89,224.91,17568.0,196.8916,196.9003,196.8828,196.9003,17568.0
2017-07-14 12:25:00,224.95,225.0,224.95,224.98,20711.0,196.9353,196.9791,196.9353,196.9616,20711.0
2017-07-14 12:30:00,224.98,225.0,224.97,225.0,33056.0,196.9616,196.9791,196.9528,196.9791,33056.0
2017-07-14 12:35:00,224.98,225.15,224.98,225.15,39435.0,196.9616,197.1104,196.9616,197.1104,39435.0
2017-07-14 12:40:00,225.13,225.16,225.12,225.12,11760.0,197.0929,197.1192,197.0842,197.0842,11760.0
2017-07-14 12:45:00,225.13,225.15,225.12,225.14,4738.0,197.0929,197.1104,197.0842,197.1017,4738.0
2017-07-14 12:50:00,225.16,225.27,225.16,225.26,15288.0,197.1192,197.2155,197.1192,197.2067,15288.0
2017-07-14 12:55:00,225.27,225.27,225.19,225.2,8097.0,197.2155,197.2155,197.1454,197.1542,8097.0
2017-07-14 13:00:00,225.21,225.25,225.17,225.25,6016.0,197.163,197.198,197.1279,197.198,6016.0
2017-07-14 13:05:00,225.25,225.3,225.25,225.27,8513.0,197.198,197.2417,197.198,197.2155,8513.0
2017-07-14 13:10:00,225.26,225.31,225.24,225.27,8759.0,197.2067,197.2505,197.1892,197.2155,8759.0
2017-07-14 13:15:00,225.3,225.34,225.28,225.31,5195.0,197.2417,197.2768,197.2242,197.2505,5195.0
2017-07-14 13:20:00,225.35,225.4,225.33,225.34,4695.0,197.2855,197.3293,197.268,197.2768,4695.0
2017-07-14 13:25:00,225.34,225.39,225.33,225.38,4168.0,197.2768,197.3205,197.268,197.3118,4168.0
2017-07-14 13:30:00,225.38,225.43,225.31,225.32,22737.0,197.3118,197.3556,197.2505,197.2593,22737.0
2017-07-14 13:35:00,225.32,225.35,225.32,225.35,20427.0,197.2593,197.2855,197.2593,197.2855,20427.0
2017-07-14 13:40:00,225.33,225.37,225.33,225.34,2610.0,197.268,197.303,197.268,197.2768,2610.0
2017-07-14 13:45:00,225.34,225.4,225.33,225.38,6906.0,197.2768,197.3293,197.268,197.3118,6906.0
2017-07-14 13:50:00,225.39,225.45,225.38,225.44,5381.0,197.3205,197.3731,197.3118,197.3643,5381.0
2017-07-14 13:55:00,225.45,225.47,225.44,225.45,2604.0,197.3731,197.3906,197.3643,197.3731,2604.0
2017-07-14 14:00:00,225.49,225.52,225.45,225.47,12332.0,197.4081,197.4343,197.3731,197.3906,12332.0
2017-07-14 14:05:00,225.51,225.52,225.46,225.49,10058.0,197.4256,197.4343,197.3818,197.4081,10058.0
2017-07-14 14:10:00,225.51,225.59,225.5,225.57,7182.0,197.4256,197.4956,197.4168,197.4781,7182.0
2017-07-14 14:15:00,225.59,225.62,225.57,225.61,4317.0,197.4956,197.5219,197.4781,197.5131,4317.0
2017-07-14 14:20:00,225.62,225.62,225.57,225.59,9130.0,197.5219,197.5219,197.4781,197.4956,9130.0
2017-07-14 14:25:00,225.58,225.61,225.56,225.59,9626.0,197.4869,197.5131,197.4694,197.4956,9626.0
2017-07-14 14:30:00,225.57,225.58,225.55,225.57,7382.0,197.4781,197.4869,197.4606,197.4781,7382.0
2017-07-14 14:35:00,225.54,225.57,225.52,225.55,7478.0,197.4519,197.4781,197.4343,197.4606,7478.0
2017-07-14 14:40:00,225.55,225.57,225.5,225.52,9959.0,197.4606,197.4781,197.4168,197.4343,9959.0
2017-07-14 14:45:00,225.52,225.53,225.5,225.53,3560.0,197.4343,197.4431,197.4168,197.4431,3560.0
2017-07-14 14:50:00,225.54,225.54,225.5,225.53,4003.0,197.4519,197.4519,197.4168,197.4431,4003.0
2017-07-14 14:55:00,225.52,225.52,225.48,225.5,7814.0,197.4343,197.4343,197.3993,197.4168,7814.0
2017-07-14 15:00:00,225.5,225.56,225.49,225.55,10687.0,197.4168,197.4694,197.4081,197.4606,10687.0
2017-07-14 15:05:00,225.57,225.59,225.52,225.59,4762.0,197.4781,197.4956,197.4343,197.4956,4762.0
2017-07-14 15:10:00,225.59,225.6,225.53,225.6,167569.0,197.4956,197.5044,197.4431,197.5044,167569.0
2017-07-14 15:15:00,225.61,225.68,225.58,225.68,86131.0,197.5131,197.5744,197.4869,197.5744,86131.0
2017-07-14 15:20:00,225.66,225.75,225.66,225.75,8360.0,197.5569,197.6357,197.5569,197.6357,8360.0
2017-07-14 15:25:00,225.74,225.78,225.73,225.78,13122.0,197.6269,197.662,197.6182,197.662,13122.0
2017-07-14 15:30:00,225.79,225.8,225.75,225.8,14473.0,197.6707,197.6795,197.6357,197.6795,14473.0
2017-07-14 15:35:00,225.79,225.88,225.78,225.87,37464.0,197.6707,197.7495,197.662,197.7408,37464.0
2017-07-14 15:40:00,225.9,225.9,225.78,225.78,12394.0,197.767,197.767,197.662,197.662,12394.0
2017-07-14 15:45:00,225.79,225.79,225.7,225.71,7859.0,197.6707,197.6707,197.5919,197.6007,7859.0
2017-07-14 15:50:00,225.72,225.73,225.55,225.56,43165.0,197.6094,197.6182,197.4606,197.4694,43165.0
2017-07-14 15:55:00,225.54,225.59,225.38,225.51,103976.0,197.4519,197.4956,197.3118,197.4256,103976.0
2017-07-17 09:30:00,225.45,225.5,225.37,225.43,110449.0,197.3731,197.4168,197.303,197.3556,110449.0
2017-07-17 09:35:00,225.43,225.47,225.4,225.45,12160.0,197.3556,197.3906,197.3293,197.3731,12160.0
2017-07-17 09:40:00,225.48,225.51,225.34,225.49,13341.0,197.3993,197.4256,197.2768,197.4081,13341.0
2017-07-17 09:45:00,225.57,225.64,225.55,225.57,17153.0,197.4781,197.5394,197.4606,197.4781,17153.0
2017-07-17 09:50:00,225.54,225.61,225.52,225.59,4441.0,197.4519,197.5131,197.4343,197.4956,4441.0
2017-07-17 09:55:00,225.58,225.64,225.58,225.62,5465.0,197.4869,197.5394,197.4869,197.5219,5465.0
2017-07-17 10:00:00,225.59,225.63,225.55,225.63,17055.0,197.4956,197.5306,197.4606,197.5306,17055.0
2017-07-17 10:05:00,225.63,225.71,225.63,225.69,11401.0,197.5306,197.6007,197.5306,197.5832,11401.0
2017-07-17 10:10:00,225.68,225.7,225.63,225.64,16630.0,197.5744,197.5919,197.5306,197.5394,16630.0
2017-07-17 10:15:00,225.65,225.68,225.63,225.63,8123.0,197.5482,197.5744,197.5306,197.5306,8123.0
2017-07-17 10:20:00,225.63,225.73,225.62,225.73,13377.0,197.5306,197.6182,197.5219,197.6182,13377.0
2017-07-17 10:25:00,225.7,225.71,225.64,225.66,7912.0,197.5919,197.6007,197.5394,197.5569,7912.0
2017-07-17 10:30:00,225.63,225.65,225.6,225.63,2592.0,197.5306,197.5482,197.5044,197.5306,2592.0
2017-07-17 10:35:00,225.6,225.61,225.48,225.54,8222.0,197.5044,197.5131,197.3993,197.4519,8222.0
2017-07-17 10:40:00,225.58,225.72,225.57,225.71,18318.0,197.4869,197.6094,197.4781,197.6007,18318.0
2017-07-17 10:45:00,225.69,225.69,225.6,225.67,47071.0,197.5832,197.5832,197.5044,197.5657,47071.0
2017-07-17 10:50:00,225.71,225.74,225.65,225.73,5605.0,197.6007,197.6269,197.5482,197.6182,5605.0
2017-07-17 10:55:00,225.71,225.76,225.69,225.75,21030.0,197.6007,197.6445,197.5832,197.6357,21030.0
2017-07-17 11:00:00,225.73,225.79,225.73,225.78,11346.0,197.6182,197.6707,197.6182,197.662,11346.0
2017-07-17 11:05:00,225.8,225.81,225.7,225.71,32593.0,197.6795,197.6882,197.5919,197.6007,32593.0
2017-07-17 11:10:00,225.71,225.78,225.69,225.76,4674.0,197.6007,197.662,197.5832,197.6445,4674.0
2017-07-17 11:15:00,225.75,225.77,225.71,225.71,6059.0,197.6357,197.6532,197.6007,197.6007,6059.0
2017-07-17 11:20:00,225.73,225.76,225.7,225.75,5319.0,197.6182,197.6445,197.5919,197.6357,5319.0
2017-07-17 11:25:00,225.75,225.77,225.72,225.73,14675.0,197.6357,197.6532,197.6094,197.6182,14675.0
2017-07-17 11:30:00,225.76,225.77,225.7,225.72,8582.0,197.6445,197.6532,197.5919,197.6094,8582.0
2017-07-17 11:35:00,225.7,225.7,225.5,225.52,11776.0,197.5919,197.5919,197.4168,197.4343,11776.0
2017-07-17 11:40:00,225.53,225.58,225.52,225.58,5428.0,197.4431,197.4869,197.4343,197.4869,5428.0
2017-07-17 11:45:00,225.58,225.63,225.52,225.6,8067.0,197.4869,197.5306,197.4343,197.5044,8067.0
2017-07-17 11:50:00,225.61,225.61,225.55,225.59,30986.0,197.5131,197.5131,197.4606,197.4956,30986.0
2017-07-17 11:55:00,225.58,225.61,225.57,225.58,23805.0,197.4869,197.5131,197.4781,197.4869,23805.0
2017-07-17 12:00:00,225.6,225.65,225.59,225.64,21816.0,197.5044,197.5482,197.4956,197.5394,21816.0
2017-07-17 12:05:00,225.65,225.65,225.62,225.65,15890.0,197.5482,197.5482,197.5219,197.5482,15890.0
2017-07-17 12:10:00,225.69,225.74,225.67,225.72,7787.0,197.5832,197.6269,197.5657,197.6094,7787.0
2017-07-17 12:15:00,225.72,225.72,225.7,225.71,3248.0,197.6094,197.6094,197.5919,197.6007,3248.0
2017-07-17 12:20:00,225.71,225.74,225.69,225.7,6813.0,197.6007,197.6269,197.5832,197.5919,6813.0
2017-07-17 12:25:00,225.73,225.73,225.62,225.69,5195.0,197.6182,197.6182,197.5219,197.5832,5195.0
2017-07-17 12:30:00,225.71,225.74,225.68,225.7,6766.0,197.6007,197.6269,197.5744,197.5919,6766.0
2017-07-17 12:35:00,225.72,225.75,225.71,225.73,1196.0,197.6094,197.6357,197.6007,197.6182,1196.0
2017-07-17 12:40:00,225.72,225.74,225.7,225.7,8227.0,197.6094,197.6269,197.5919,197.5919,8227.0
2017-07-17 12:45:00,225.7,225.72,225.66,225.7,8160.0,197.5919,197.6094,197.5569,197.5919,8160.0
2017-07-17 12:50:00,225.73,225.77,225.72,225.76,7210.0,197.6182,197.6532,197.6094,197.6445,7210.0
2017-07-17 12:55:00,225.78,225.78,225.75,225.77,8122.0,197.662,197.662,197.6357,197.6532,8122.0
2017-07-17 13:00:00,225.77,225.79,225.74,225.74,7627.0,197.6532,197.6707,197.6269,197.6269,7627.0
2017-07-17 13:05:00,225.72,225.78,225.71,225.78,5884.0,197.6094,197.662,197.6007,197.662,5884.0
2017-07-17 13:10:00,225.8,225.87,225.79,225.86,2981.0,197.6795,197.7408,197.6707,197.732,2981.0
2017-07-17 13:15:00,225.83,225.84,225.79,225.81,8382.0,197.7057,197.7145,197.6707,197.6882,8382.0
2017-07-17 13:20:00,225.76,225.76,225.72,225.75,6039.0,197.6445,197.6445,197.6094,197.6357,6039.0
2017-07-17 13:25:00,225.74,225.75,225.69,225.69,2367.0,197.6269,197.6357,197.5832,197.5832,2367.0
2017-07-17 13:30:00,225.73,225.75,225.72,225.75,3739.0,197.6182,197.6357,197.6094,197.6357,3739.0
2017-07-17 13:35:00,225.73,225.76,225.73,225.76,2169.0,197.6182,197.6445,197.6182,197.6445,2169.0
2017-07-17 13:40:00,225.74,225.76,225.71,225.76,5767.0,197.6269,197.6445,197.6007,197.6445,5767.0
2017-07-17 13:45:00,225.76,225.76,225.71,225.71,1868.0,197.6445,197.6445,197.6007,197.6007,1868.0
2017-07-17 13:50:00,225.7,225.71,225.62,225.63,4165.0,197.5919,197.6007,197.5219,197.5306,4165.0
2017-07-17 13:55:00,225.65,225.68,225.63,225.66,4182.0,197.5482,197.5744,197.5306,197.5569,4182.0
2017-07-17 14:00:00,225.65,225.67,225.64,225.66,2790.0,197.5482,197.5657,197.5394,197.5569,2790.0
2017-07-17 14:05:00,225.65,225.67,225.62,225.62,2985.0,197.5482,197.5657,197.5219,197.5219,2985.0
2017-07-17 14:10:00,225.6,225.6,225.5,225.53,15636.0,197.5044,197.5044,197.4168,197.4431,15636.0
2017-07-17 14:15:00,225.56,225.56,225.54,225.56,3282.0,197.4694,197.4694,197.4519,197.4694,3282.0
2017-07-17 14:20:00,225.54,225.6,225.53,225.58,5305.0,197.4519,197.5044,197.4431,197.4869,5305.0
2017-07-17 14:25:00,225.56,225.65,225.56,225.64,7420.0,197.4694,197.5482,197.4694,197.5394,7420.0
2017-07-17 14:30:00,225.62,225.62,225.56,225.56,4497.0,197.5219,197.5219,197.4694,197.4694,4497.0
2017-07-17 14:35:00,225.58,225.67,225.52,225.62,27835.0,197.4869,197.5657,197.4343,197.5219,27835.0
2017-07-17 14:40:00,225.62,225.63,225.59,225.59,5070.0,197.5219,197.5306,197.4956,197.4956,5070.0
2017-07-17 14:45:00,225.58,225.6,225.57,225.57,9323.0,197.4869,197.5044,197.4781,197.4781,9323.0
2017-07-17 14:50:00,225.55,225.57,225.54,225.56,12132.0,197.4606,197.4781,197.4519,197.4694,12132.0
2017-07-17 14:55:00,225.55,225.57,225.53,225.53,2214.0,197.4606,197.4781,197.4431,197.4431,2214.0
2017-07-17 15:00:00,225.55,225.59,225.54,225.54,4266.0,197.4606,197.4956,197.4519,197.4519,4266.0
2017-07-17 15:05:00,225.55,225.55,225.48,225.51,2460.0,197.4606,197.4606,197.3993,197.4256,2460.0
2017-07-17 15:10:00,225.5,225.52,225.48,225.48,4110.0,197.4168,197.4343,197.3993,197.3993,4110.0
2017-07-17 15:15:00,225.48,225.5,225.44,225.46,11792.0,197.3993,197.4168,197.3643,197.3818,11792.0
2017-07-17 15:20:00,225.44,225.48,225.43,225.46,9447.0,197.3643,197.3993,197.3556,197.3818,9447.0
2017-07-17 15:25:00,225.41,225.44,225.39,225.43,15754.0,197.338,197.3643,197.3205,197.3556,15754.0
2017-07-17 15:30:00,225.43,225.52,225.41,225.52,19232.0,197.3556,197.4343,197.338,197.4343,19232.0
2017-07-17 15:35:00,225.51,225.57,225.5,225.52,14364.0,197.4256,197.4781,197.4168,197.4343,14364.0
2017-07-17 15:40:00,225.52,225.53,225.47,225.51,7793.0,197.4343,197.4431,197.3906,197.4256,7793.0
2017-07-17 15:45:00,225.5,225.53,225.48,225.48,11004.0,197.4168,197.4431,197.3993,197.3993,11004.0
2017-07-17 15:50:00,225.48,225.52,225.47,225.48,60012.0,197.3993,197.4343,197.3906,197.3993,60012.0
2017-07-17 15:55:00,225.5,225.55,225.46,225.5,81359.0,197.4168,197.4606,197.3818,197.4168,81359.0
2017-07-18 09:30:00,225.13,225.13,224.94,224.94,111519.0,197.0929,197.0929,196.9266,196.9266,111519.0
2017-07-18 09:35:00,224.93,225.08,224.92,225.04,175768.0,196.9178,197.0491,196.9091,197.0141,175768.0
2017-07-18 09:40:00,225.04,225.16,225.04,225.1,336106.0,197.0141,197.1192,197.0141,197.0667,336106.0
2017-07-18 09:45:00,225.09,225.23,225.06,225.19,273397.0,197.0579,197.1805,197.0316,197.1454,273397.0
2017-07-18 09:50:00,225.19,225.22,225.15,225.19,277154.0,197.1454,197.1717,197.1104,197.1454,277154.0
2017-07-18 09:55:00,225.19,225.21,225.11,225.14,433662.0,197.1454,197.163,197.0754,197.1017,433662.0
2017-07-18 10:00:00,225.14,225.17,225.08,225.12,94875.0,197.1017,197.1279,197.0491,197.0842,94875.0
2017-07-18 10:05:00,225.1,225.13,225.05,225.13,105640.0,197.0667,197.0929,197.0229,197.0929,105640.0
2017-07-18 10:10:00,225.13,225.34,225.1,225.3,103456.0,197.0929,197.2768,197.0667,197.2417,103456.0
2017-07-18 10:15:00,225.28,225.31,225.22,225.23,26892.0,197.2242,197.2505,197.1717,197.1805,26892.0
2017-07-18 10:20:00,225.22,225.29,225.21,225.24,36750.0,197.1717,197.233,197.163,197.1892,36750.0
2017-07-18 10:25:00,225.23,225.28,225.21,225.22,8387.0,197.1805,197.2242,197.163,197.1717,8387.0
2017-07-18 10:30:00,225.23,225.24,225.11,225.11,11877.0,197.1805,197.1892,197.0754,197.0754,11877.0
2017-07-18 10:35:00,225.14,225.16,225.02,225.02,11394.0,197.1017,197.1192,196.9966,196.9966,11394.0
2017-07-18 10:40:00,225.0,225.0,224.73,224.74,31173.0,196.9791,196.9791,196.7427,196.7515,31173.0
2017-07-18 10:45:00,224.73,224.88,224.73,224.86,12464.0,196.7427,196.8741,196.7427,196.8565,12464.0
2017-07-18 10:50:00,224.85,225.04,224.84,225.02,14091.0,196.8478,197.0141,196.839,196.9966,14091.0
2017-07-18 10:55:00,225.04,225.25,225.04,225.23,18778.0,197.0141,197.198,197.0141,197.1805,18778.0
2017-07-18 11:00:00,225.23,225.26,225.14,225.21,20409.0,197.1805,197.2067,197.1017,197.163,20409.0
2017-07-18 11:05:00,225.21,225.22,225.14,225.16,10822.0,197.163,197.1717,197.1017,197.1192,10822.0
2017-07-18 11:10:00,225.15,225.18,225.11,225.13,9154.0,197.1104,197.1367,197.0754,197.0929,9154.0
2017-07-18 11:15:00,225.12,225.2,225.1,225.14,15281.0,197.0842,197.1542,197.0667,197.1017,15281.0
2017-07-18 11:20:00,225.17,225.34,225.16,225.25,15741.0,197.1279,197.2768,197.1192,197.198,15741.0
2017-07-18 11:25:00,225.25,225.32,225.24,225.29,16793.0,197.198,197.2593,197.1892,197.233,16793.0
2017-07-18 11:30:00,225.29,225.44,225.29,225.37,23380.0,197.233,197.3643,197.233,197.303,23380.0
2017-07-18 11:35:00,225.36,225.36,225.28,225.28,15266.0,197.2943,197.2943,197.2242,197.2242,15266.0
2017-07-18 11:40:00,225.31,225.35,225.3,225.35,2199.0,197.2505,197.2855,197.2417,197.2855,2199.0
2017-07-18 11:45:00,225.33,225.34,225.31,225.33,5705.0,197.268,197.2768,197.2505,197.268,5705.0
2017-07-18 11:50:00,225.35,225.42,225.35,225.39,6485.0,197.2855,197.3468,197.2855,197.3205,6485.0
2017-07-18 11:55:00,225.4,225.4,225.32,225.37,12090.0,197.3293,197.3293,197.2593,197.303,12090.0
2017-07-18 12:00:00,225.38,225.41,225.38,225.39,4176.0,197.3118,197.338,197.3118,197.3205,4176.0
2017-07-18 12:05:00,225.39,225.41,225.36,225.37,27544.0,197.3205,197.338,197.2943,197.303,27544.0
2017-07-18 12:10:00,225.44,225.44,225.27,225.29,9957.0,197.3643,197.3643,197.2155,197.233,9957.0
2017-07-18 12:15:00,225.27,225.37,225.27,225.34,2723.0,197.2155,197.303,197.2155,197.2768,2723.0
2017-07-18 12:20:00,225.32,225.41,225.32,225.41,4902.0,197.2593,197.338,197.2593,197.338,4902.0
2017-07-18 12:25:00,225.44,225.44,225.38,225.38,12238.0,197.3643,197.3643,197.3118,197.3118,12238.0
2017-07-18 12:30:00,225.37,225.42,225.36,225.38,3670.0,197.303,197.3468,197.2943,197.3118,3670.0
2017-07-18 12:35:00,225.34,225.39,225.34,225.36,4247.0,197.2768,197.3205,197.2768,197.2943,4247.0
2017-07-18 12:40:00,225.36,225.39,225.25,225.25,3393.0,197.2943,197.3205,197.198,197.198,3393.0
2017-07-18 12:45:00,225.27,225.31,225.25,225.3,18143.0,197.2155,197.2505,197.198,197.2417,18143.0
2017-07-18 12:50:00,225.29,225.32,225.25,225.27,3475.0,197.233,197.2593,197.198,197.2155,3475.0
2017-07-18 12:55:00,225.27,225.28,225.25,225.25,2157.0,197.2155,197.2242,197.198,197.198,2157.0
2017-07-18 13:00:00,225.25,225.25,225.13,225.17,12010.0,197.198,197.198,197.0929,197.1279,12010.0
2017-07-18 13:05:00,225.18,225.21,225.17,225.21,7230.0,197.1367,197.163,197.1279,197.163,7230.0
2017-07-18 13:10:00,225.21,225.26,225.19,225.26,6060.0,197.163,197.2067,197.1454,197.2067,6060.0
2017-07-18 13:15:00,225.26,225.33,225.26,225.3,9586.0,197.2067,197.268,197.2067,197.2417,9586.0
2017-07-18 13:20:00,225.29,225.37,225.29,225.33,9254.0,197.233,197.303,197.233,197.268,9254.0
2017-07-18 13:25:00,225.32,225.32,225.28,225.3,11459.0,197.2593,197.2593,197.2242,197.2417,11459.0
2017-07-18 13:30:00,225.3,225.37,225.29,225.36,5836.0,197.2417,197.303,197.233,197.2943,5836.0
2017-07-18 13:35:00,225.35,225.43,225.34,225.39,7242.0,197.2855,197.3556,197.2768,197.3205,7242.0
2017-07-18 13:40:00,225.39,225.47,225.39,225.41,7885.0,197.3205,197.3906,197.3205,197.338,7885.0
2017-07-18 13:45:00,225.43,225.44,225.39,225.42,13389.0,197.3556,197.3643,197.3205,197.3468,13389.0
2017-07-18 13:50:00,225.44,225.46,225.41,225.41,9007.0,197.3643,197.3818,197.338,197.338,9007.0
2017-07-18 13:55:00,225.39,225.44,225.39,225.42,3268.0,197.3205,197.3643,197.3205,197.3468,3268.0
2017-07-18 14:00:00,225.43,225.44,225.39,225.42,11307.0,197.3556,197.3643,197.3205,197.3468,11307.0
2017-07-18 14:05:00,225.42,225.43,225.39,225.43,3192.0,197.3468,197.3556,197.3205,197.3556,3192.0
2017-07-18 14:10:00,225.44,225.49,225.43,225.48,10589.0,197.3643,197.4081,197.3556,197.3993,10589.0
2017-07-18 14:15:00,225.47,225.48,225.43,225.45,15137.0,197.3906,197.3993,197.3556,197.3731,15137.0
2017-07-18 14:20:00,225.44,225.46,225.43,225.44,4045.0,197.3643,197.3818,197.3556,197.3643,4045.0
2017-07-18 14:25:00,225.44,225.44,225.35,225.4,8841.0,197.3643,197.3643,197.2855,197.3293,8841.0
2017-07-18 14:30:00,225.38,225.45,225.38,225.45,4674.0,197.3118,197.3731,197.3118,197.3731,4674.0
2017-07-18 14:35:00,225.46,225.51,225.45,225.45,17180.0,197.3818,197.4256,197.3731,197.3731,17180.0
2017-07-18 14:40:00,225.45,225.53,225.44,225.51,8831.0,197.3731,197.4431,197.3643,197.4256,8831.0
2017-07-18 14:45:00,225.5,225.51,225.44,225.48,17010.0,197.4168,197.4256,197.3643,197.3993,17010.0
2017-07-18 14:50:00,225.48,225.49,225.43,225.45,17258.0,197.3993,197.4081,197.3556,197.3731,17258.0
2017-07-18 14:55:00,225.44,225.47,225.44,225.47,6810.0,197.3643,197.3906,197.3643,197.3906,6810.0
2017-07-18 15:00:00,225.45,225.48,225.44,225.46,5628.0,197.3731,197.3993,197.3643,197.3818,5628.0
2017-07-18 15:05:00,225.47,225.53,225.46,225.52,5686.0,197.3906,197.4431,197.3818,197.4343,5686.0
2017-07-18 15:10:00,225.51,225.53,225.48,225.51,6382.0,197.4256,197.4431,197.3993,197.4256,6382.0
2017-07-18 15:15:00,225.52,225.57,225.5,225.55,10409.0,197.4343,197.4781,197.4168,197.4606,10409.0
2017-07-18 15:20:00,225.57,225.57,225.54,225.56,8254.0,197.4781,197.4781,197.4519,197.4694,8254.0
2017-07-18 15:25:00,225.58,225.63,225.56,225.63,8786.0,197.4869,197.5306,197.4694,197.5306,8786.0
2017-07-18 15:30:00,225.63,225.63,225.52,225.58,14099.0,197.5306,197.5306,197.4343,197.4869,14099.0
2017-07-18 15:35:00,225.62,225.69,225.6,225.61,44046.0,197.5219,197.5832,197.5044,197.5131,44046.0
2017-07-18 15:40:00,225.6,225.62,225.57,225.61,8619.0,197.5044,197.5219,197.4781,197.5131,8619.0
2017-07-18 15:45:00,225.61,225.62,225.51,225.56,45541.0,197.5131,197.5219,197.4256,197.4694,45541.0
2017-07-18 15:50:00,225.58,225.64,225.58,225.64,18336.0,197.4869,197.5394,197.4869,197.5394,18336.0
2017-07-18 15:55:00,225.63,225.69,225.6,225.66,101962.0,197.5306,197.5832,197.5044,197.5569,101962.0
2017-07-19 09:30:00,225.98,226.06,225.96,226.06,50175.0,197.8371,197.9071,197.8196,197.9071,50175.0
2017-07-19 09:35:00,226.08,226.23,226.08,226.16,28539.0,197.9246,198.0559,197.9246,197.9946,28539.0
2017-07-19 09:40:00,226.17,226.26,226.13,226.25,37505.0,198.0034,198.0822,197.9684,198.0734,37505.0
2017-07-19 09:45:00,226.26,226.27,226.17,226.2,21388.0,198.0822,198.0909,198.0034,198.0297,21388.0
2017-07-19 09:50:00,226.2,226.27,226.19,226.25,11190.0,198.0297,198.0909,198.0209,198.0734,11190.0
2017-07-19 09:55:00,226.26,226.31,226.22,226.31,17511.0,198.0822,198.126,198.0472,198.126,17511.0
2017-07-19 10:00:00,226.33,226.42,226.32,226.38,5861.0,198.1435,198.2223,198.1347,198.1872,5861.0
2017-07-19 10:05:00,226.39,226.4,226.29,226.3,13816.0,198.196,198.2048,198.1085,198.1172,13816.0
2017-07-19 10:10:00,226.28,226.28,226.19,226.24,11260.0,198.0997,198.0997,198.0209,198.0647,11260.0
2017-07-19 10:15:00,226.24,226.25,226.15,226.24,5553.0,198.0647,198.0734,197.9859,198.0647,5553.0
2017-07-19 10:20:00,226.2,226.22,226.17,226.21,12868.0,198.0297,198.0472,198.0034,198.0384,12868.0
2017-07-19 10:25:00,226.21,226.27,226.2,226.24,30320.0,198.0384,198.0909,198.0297,198.0647,30320.0
2017-07-19 10:30:00,226.22,226.36,226.22,226.31,40982.0,198.0472,198.1697,198.0472,198.126,40982.0
2017-07-19 10:35:00,226.3,226.32,226.08,226.13,41531.0,198.1172,198.1347,197.9246,197.9684,41531.0
2017-07-19 10:40:00,226.12,226.16,226.09,226.11,28055.0,197.9596,197.9946,197.9334,197.9509,28055.0
2017-07-19 10:45:00,226.15,226.27,226.15,226.22,41141.0,197.9859,198.0909,197.9859,198.0472,41141.0
2017-07-19 10:50:00,226.24,226.26,226.22,226.24,38916.0,198.0647,198.0822,198.0472,198.0647,38916.0
2017-07-19 10:55:00,226.25,226.26,226.2,226.25,15347.0,198.0734,198.0822,198.0297,198.0734,15347.0
2017-07-19 11:00:00,226.27,226.31,226.27,226.29,19258.0,198.0909,198.126,198.0909,198.1085,19258.0
2017-07-19 11:05:00,226.3,226.33,226.27,226.31,10030.0,198.1172,198.1435,198.0909,198.126,10030.0
2017-07-19 11:10:00,226.31,226.38,226.31,226.36,20496.0,198.126,198.1872,198.126,198.1697,20496.0
2017-07-19 11:15:00,226.37,226.37,226.32,226.34,3433.0,198.1785,198.1785,198.1347,198.1522,3433.0
2017-07-19 11:20:00,226.35,226.35,226.23,226.25,4404.0,198.161,198.161,198.0559,198.0734,4404.0
2017-07-19 11:25:00,226.27,226.29,226.24,226.26,9147.0,198.0909,198.1085,198.0647,198.0822,9147.0
2017-07-19 11:30:00,226.25,226.36,226.25,226.32,19657.0,198.0734,198.1697,198.0734,198.1347,19657.0
2017-07-19 11:35:00,226.35,226.41,226.35,226.39,8614.0,198.161,198.2135,198.161,198.196,8614.0
2017-07-19 11:40:00,226.39,226.43,226.38,226.4,7395.0,198.196,198.231,198.1872,198.2048,7395.0
2017-07-19 11:45:00,226.42,226.49,226.4,226.41,11853.0,198.2223,198.2835,198.2048,198.2135,11853.0
2017-07-19 11:50:00,226.41,226.42,226.36,226.38,13890.0,198.2135,198.2223,198.1697,198.1872,13890.0
2017-07-19 11:55:00,226.42,226.45,226.4,226.42,15547.0,198.2223,198.2485,198.2048,198.2223,15547.0
2017-07-19 12:00:00,226.47,226.5,226.46,226.49,5951.0,198.266,198.2923,198.2573,198.2835,5951.0
2017-07-19 12:05:00,226.49,226.5,226.46,226.49,10315.0,198.2835,198.2923,198.2573,198.2835,10315.0
2017-07-19 12:10:00,226.5,226.51,226.45,226.48,6968.0,198.2923,198.3011,198.2485,198.2748,6968.0
2017-07-19 12:15:00,226.47,226.54,226.47,226.51,12636.0,198.266,198.3273,198.266,198.3011,12636.0
2017-07-19 12:20:00,226.51,226.55,226.51,226.51,6386.0,198.3011,198.3361,198.3011,198.3011,6386.0
2017-07-19 12:25:00,226.52,226.52,226.46,226.46,14659.0,198.3098,198.3098,198.2573,198.2573,14659.0
2017-07-19 12:30:00,226.45,226.47,226.43,226.46,12012.0,198.2485,198.266,198.231,198.2573,12012.0
2017-07-19 12:35:00,226.46,226.5,226.46,226.49,6776.0,198.2573,198.2923,198.2573,198.2835,6776.0
2017-07-19 12:40:00,226.49,226.5,226.48,226.5,5701.0,198.2835,198.2923,198.2748,198.2923,5701.0
2017-07-19 12:45:00,226.48,226.49,226.43,226.47,10890.0,198.2748,198.2835,198.231,198.266,10890.0
2017-07-19 12:50:00,226.46,226.52,226.46,226.46,23317.0,198.2573,198.3098,198.2573,198.2573,23317.0
2017-07-19 12:55:00,226.46,226.5,226.43,226.47,5035.0,198.2573,198.2923,198.231,198.266,5035.0
2017-07-19 13:00:00,226.47,226.52,226.47,226.51,1765.0,198.266,198.3098,198.266,198.3011,1765.0
2017-07-19 13:05:00,226.52,226.55,226.51,226.54,3002.0,198.3098,198.3361,198.3011,198.3273,3002.0
2017-07-19 13:10:00,226.54,226.59,226.53,226.57,7736.0,198.3273,198.3711,198.3186,198.3536,7736.0
2017-07-19 13:15:00,226.58,226.58,226.54,226.56,3053.0,198.3623,198.3623,198.3273,198.3448,3053.0
2017-07-19 13:20:00,226.56,226.6,226.56,226.58,2329.0,198.3448,198.3798,198.3448,198.3623,2329.0
2017-07-19 13:25:00,226.57,226.59,226.56,226.57,4521.0,198.3536,198.3711,198.3448,198.3536,4521.0
2017-07-19 13:30:00,226.57,226.6,226.56,226.57,2294.0,198.3536,198.3798,198.3448,198.3536,2294.0
2017-07-19 13:35:00,226.56,226.57,226.53,226.57,5637.0,198.3448,198.3536,198.3186,198.3536,5637.0
2017-07-19 13:40:00,226.56,226.58,226.54,226.58,6288.0,198.3448,198.3623,198.3273,198.3623,6288.0
2017-07-19 13:45:00,226.57,226.65,226.57,226.63,16421.0,198.3536,198.4236,198.3536,198.4061,16421.0
2017-07-19 13:50:00,226.64,226.66,226.62,226.65,33846.0,198.4149,198.4324,198.3974,198.4236,33846.0
2017-07-19 13:55:00,226.66,226.66,226.62,226.62,7410.0,198.4324,198.4324,198.3974,198.3974,7410.0
2017-07-19 14:00:00,226.62,226.65,226.6,226.61,14574.0,198.3974,198.4236,198.3798,198.3886,14574.0
2017-07-19 14:05:00,226.62,226.67,226.61,226.65,6665.0,198.3974,198.4411,198.3886,198.4236,6665.0
2017-07-19 14:10:00,226.66,226.68,226.65,226.66,25967.0,198.4324,198.4499,198.4236,198.4324,25967.0
2017-07-19 14:15:00,226.66,226.7,226.66,226.69,5656.0,198.4324,198.4674,198.4324,198.4586,5656.0
2017-07-19 14:20:00,226.67,226.68,226.65,226.65,6354.0,198.4411,198.4499,198.4236,198.4236,6354.0
2017-07-19 14:25:00,226.65,226.71,226.65,226.7,2493.0,198.4236,198.4761,198.4236,198.4674,2493.0
2017-07-19 14:30:00,226.69,226.7,226.66,226.69,7425.0,198.4586,198.4674,198.4324,198.4586,7425.0
2017-07-19 14:35:00,226.68,226.69,226.65,226.69,25147.0,198.4499,198.4586,198.4236,198.4586,25147.0
2017-07-19 14:40:00,226.68,226.71,226.66,226.66,7212.0,198.4499,198.4761,198.4324,198.4324,7212.0
2017-07-19 14:45:00,226.67,226.69,226.66,226.68,3313.0,198.4411,198.4586,198.4324,198.4499,3313.0
2017-07-19 14:50:00,226.69,226.71,226.68,226.7,6332.0,198.4586,198.4761,198.4499,198.4674,6332.0
2017-07-19 14:55:00,226.69,226.71,226.67,226.68,7208.0,198.4586,198.4761,198.4411,198.4499,7208.0
2017-07-19 15:00:00,226.68,226.71,226.68,226.71,8615.0,198.4499,198.4761,198.4499,198.4761,8615.0
2017-07-19 15:05:00,226.7,226.7,226.68,226.68,2030.0,198.4674,198.4674,198.4499,198.4499,2030.0
2017-07-19 15:10:00,226.68,226.7,226.65,226.66,5491.0,198.4499,198.4674,198.4236,198.4324,5491.0
2017-07-19 15:15:00,226.66,226.73,226.66,226.72,8066.0,198.4324,198.4937,198.4324,198.4849,8066.0
2017-07-19 15:20:00,226.7,226.78,226.69,226.78,4548.0,198.4674,198.5374,198.4586,198.5374,4548.0
2017-07-19 15:25:00,226.78,226.83,226.75,226.82,10778.0,198.5374,198.5812,198.5112,198.5724,10778.0
2017-07-19 15:30:00,226.82,226.84,226.8,226.81,18789.0,198.5724,198.59,198.5549,198.5637,18789.0
2017-07-19 15:35:00,226.82,226.82,226.74,226.75,12058.0,198.5724,198.5724,198.5024,198.5112,12058.0
2017-07-19 15:40:00,226.75,226.79,226.74,226.76,14077.0,198.5112,198.5462,198.5024,198.5199,14077.0
2017-07-19 15:45:00,226.77,226.8,226.76,226.78,20982.0,198.5287,198.5549,198.5199,198.5374,20982.0
2017-07-19 15:50:00,226.78,226.81,226.7,226.72,12856.0,198.5374,198.5637,198.4674,198.4849,12856.0
2017-07-19 15:55:00,226.72,226.85,226.72,226.85,70048.0,198.4849,198.5987,198.4849,198.5987,70048.0
2017-07-20 09:30:00,227.13,227.25,227.1,227.1,93328.0,198.8438,198.9489,198.8176,198.8176,93328.0
2017-07-20 09:35:00,227.05,227.13,227.02,227.03,22485.0,198.7738,198.8438,198.7475,198.7563,22485.0
2017-07-20 09:40:00,227.03,227.08,226.98,227.02,9792.0,198.7563,198.8001,198.7125,198.7475,9792.0
2017-07-20 09:45:00,227.07,227.07,226.94,226.95,17358.0,198.7913,198.7913,198.6775,198.6863,17358.0
2017-07-20 09:50:00,226.99,227.12,226.99,227.12,19219.0,198.7213,198.8351,198.7213,198.8351,19219.0
2017-07-20 09:55:00,227.12,227.17,227.12,227.14,35031.0,198.8351,198.8789,198.8351,198.8526,35031.0
2017-07-20 10:00:00,227.13,227.13,227.1,227.1,22314.0,198.8438,198.8438,198.8176,198.8176,22314.0
2017-07-20 10:05:00,227.12,227.17,227.09,227.1,37762.0,198.8351,198.8789,198.8088,198.8176,37762.0
2017-07-20 10:10:00,227.09,227.09,227.0,227.0,12070.0,198.8088,198.8088,198.73,198.73,12070.0
2017-07-20 10:15:00,227.0,227.0,226.79,226.86,16484.0,198.73,198.73,198.5462,198.6075,16484.0
2017-07-20 10:20:00,226.88,226.95,226.85,226.9,4171.0,198.625,198.6863,198.5987,198.6425,4171.0
2017-07-20 10:25:00,226.9,226.93,226.86,226.92,8660.0,198.6425,198.6687,198.6075,198.66,8660.0
2017-07-20 10:30:00,226.96,226.97,226.54,226.66,91433.0,198.695,198.7038,198.3273,198.4324,91433.0
2017-07-20 10:35:00,226.64,226.73,226.45,226.46,55389.0,198.4149,198.4937,198.2485,198.2573,55389.0
2017-07-20 10:40:00,226.44,226.64,226.39,226.63,72008.0,198.2398,198.4149,198.196,198.4061,72008.0
2017-07-20 10:45:00,226.61,226.81,226.61,226.81,20209.0,198.3886,198.5637,198.3886,198.5637,20209.0
2017-07-20 10:50:00,226.78,226.86,226.73,226.83,18213.0,198.5374,198.6075,198.4937,198.5812,18213.0
2017-07-20 10:55:00,226.82,227.01,226.82,226.94,30570.0,198.5724,198.7388,198.5724,198.6775,30570.0
2017-07-20 11:00:00,226.91,227.08,226.86,227.07,27990.0,198.6512,198.8001,198.6075,198.7913,27990.0
2017-07-20 11:05:00,227.07,227.1,226.84,226.84,23886.0,198.7913,198.8176,198.59,198.59,23886.0
2017-07-20 11:10:00,226.87,226.87,226.75,226.85,36740.0,198.6162,198.6162,198.5112,198.5987,36740.0
2017-07-20 11:15:00,226.87,226.92,226.8,226.8,16658.0,198.6162,198.66,198.5549,198.5549,16658.0
2017-07-20 11:20:00,226.8,226.92,226.8,226.82,7149.0,198.5549,198.66,198.5549,198.5724,7149.0
2017-07-20 11:25:00,226.81,226.82,226.71,226.73,12332.0,198.5637,198.5724,198.4761,198.4937,12332.0
2017-07-20 11:30:00,226.73,226.78,226.65,226.65,9955.0,198.4937,198.5374,198.4236,198.4236,9955.0
2017-07-20 11:35:00,226.62,226.65,226.59,226.63,13606.0,198.3974,198.4236,198.3711,198.4061,13606.0
2017-07-20 11:40:00,226.61,226.74,226.57,226.74,8004.0,198.3886,198.5024,198.3536,198.5024,8004.0
2017-07-20 11:45:00,226.77,226.85,226.76,226.81,17038.0,198.5287,198.5987,198.5199,198.5637,17038.0
2017-07-20 11:50:00,226.83,226.86,226.83,226.85,5250.0,198.5812,198.6075,198.5812,198.5987,5250.0
2017-07-20 11:55:00,226.84,226.86,226.77,226.84,8378.0,198.59,198.6075,198.5287,198.59,8378.0
2017-07-20 12:00:00,226.82,226.88,226.8,226.88,6565.0,198.5724,198.625,198.5549,198.625,6565.0
2017-07-20 12:05:00,226.88,226.92,226.87,226.9,13776.0,198.625,198.66,198.6162,198.6425,13776.0
2017-07-20 12:10:00,226.9,227.0,226.9,226.99,3196.0,198.6425,198.73,198.6425,198.7213,3196.0
2017-07-20 12:15:00,226.99,227.03,226.98,227.02,4560.0,198.7213,198.7563,198.7125,198.7475,4560.0
2017-07-20 12:20:00,227.02,227.08,227.01,227.07,3569.0,198.7475,198.8001,198.7388,198.7913,3569.0
2017-07-20 12:25:00,227.1,227.11,227.07,227.08,3602.0,198.8176,198.8263,198.7913,198.8001,3602.0
2017-07-20 12:30:00,227.06,227.09,227.06,227.08,1321.0,198.7826,198.8088,198.7826,198.8001,1321.0
2017-07-20 12:35:00,227.1,227.1,227.06,227.08,5637.0,198.8176,198.8176,198.7826,198.8001,5637.0
2017-07-20 12:40:00,227.1,227.13,227.09,227.1,2496.0,198.8176,198.8438,198.8088,198.8176,2496.0
2017-07-20 12:45:00,227.1,227.13,227.09,227.1,6678.0,198.8176,198.8438,198.8088,198.8176,6678.0
2017-07-20 12:50:00,227.1,227.1,227.05,227.06,1784.0,198.8176,198.8176,198.7738,198.7826,1784.0
2017-07-20 12:55:00,227.09,227.1,227.06,227.09,2781.0,198.8088,198.8176,198.7826,198.8088,2781.0
2017-07-20 13:00:00,227.07,227.12,226.93,226.98,7175.0,198.7913,198.8351,198.6687,198.7125,7175.0
2017-07-20 13:05:00,226.98,227.07,226.97,227.06,3921.0,198.7125,198.7913,198.7038,198.7826,3921.0
2017-07-20 13:10:00,227.05,227.07,227.02,227.05,8273.0,198.7738,198.7913,198.7475,198.7738,8273.0
2017-07-20 13:15:00,227.06,227.13,227.05,227.12,1387.0,198.7826,198.8438,198.7738,198.8351,1387.0
2017-07-20 13:20:00,227.13,227.13,227.09,227.12,1262.0,198.8438,198.8438,198.8088,198.8351,1262.0
2017-07-20 13:25:00,227.1,227.12,227.08,227.1,1463.0,198.8176,198.8351,198.8001,198.8176,1463.0
2017-07-20 13:30:00,227.09,227.15,227.08,227.15,4597.0,198.8088,198.8614,198.8001,198.8614,4597.0
2017-07-20 13:35:00,227.14,227.15,227.1,227.13,9187.0,198.8526,198.8614,198.8176,198.8438,9187.0
2017-07-20 13:40:00,227.12,227.16,227.11,227.15,2036.0,198.8351,198.8701,198.8263,198.8614,2036.0
2017-07-20 13:45:00,227.17,227.2,227.14,227.15,11717.0,198.8789,198.9051,198.8526,198.8614,11717.0
2017-07-20 13:50:00,227.15,227.15,227.12,227.13,735.0,198.8614,198.8614,198.8351,198.8438,735.0
2017-07-20 13:55:00,227.11,227.13,227.09,227.13,6602.0,198.8263,198.8438,198.8088,198.8438,6602.0
2017-07-20 14:00:00,227.13,227.13,227.07,227.1,2701.0,198.8438,198.8438,198.7913,198.8176,2701.0
2017-07-20 14:05:00,227.12,227.13,227.08,227.1,3452.0,198.8351,198.8438,198.8001,198.8176,3452.0
2017-07-20 14:10:00,227.09,227.13,227.09,227.11,3914.0,198.8088,198.8438,198.8088,198.8263,3914.0
2017-07-20 14:15:00,227.12,227.13,227.05,227.07,7365.0,198.8351,198.8438,198.7738,198.7913,7365.0
2017-07-20 14:20:00,227.05,227.06,227.01,227.03,95641.0,198.7738,198.7826,198.7388,198.7563,95641.0
2017-07-20 14:25:00,227.0,227.05,226.99,227.02,55173.0,198.73,198.7738,198.7213,198.7475,55173.0
2017-07-20 14:30:00,227.02,227.02,226.98,227.02,131283.0,198.7475,198.7475,198.7125,198.7475,131283.0
2017-07-20 14:35:00,227.02,227.02,226.83,226.87,8223.0,198.7475,198.7475,198.5812,198.6162,8223.0
2017-07-20 14:40:00,226.89,226.99,226.88,226.97,2787.0,198.6337,198.7213,198.625,198.7038,2787.0
2017-07-20 14:45:00,226.96,227.01,226.95,226.99,6990.0,198.695,198.7388,198.6863,198.7213,6990.0
2017-07-20 14:50:00,227.0,227.09,226.98,227.08,6820.0,198.73,198.8088,198.7125,198.8001,6820.0
2017-07-20 14:55:00,227.09,227.09,227.06,227.06,3809.0,198.8088,198.8088,198.7826,198.7826,3809.0
2017-07-20 15:00:00,227.08,227.12,227.08,227.09,9803.0,198.8001,198.8351,198.8001,198.8088,9803.0
2017-07-20 15:05:00,227.09,227.12,227.07,227.11,12783.0,198.8088,198.8351,198.7913,198.8263,12783.0
2017-07-20 15:10:00,227.09,227.16,227.09,227.14,9742.0,198.8088,198.8701,198.8088,198.8526,9742.0
2017-07-20 15:15:00,227.14,227.14,227.05,227.05,9939.0,198.8526,198.8526,198.7738,198.7738,9939.0
2017-07-20 15:20:00,227.06,227.11,227.03,227.1,8088.0,198.7826,198.8263,198.7563,198.8176,8088.0
2017-07-20 15:25:00,227.11,227.17,227.1,227.15,11877.0,198.8263,198.8789,198.8176,198.8614,11877.0
2017-07-20 15:30:00,227.15,227.19,227.07,227.09,25817.0,198.8614,198.8964,198.7913,198.8088,25817.0
2017-07-20 15:35:00,227.09,227.12,227.05,227.05,4766.0,198.8088,198.8351,198.7738,198.7738,4766.0
2017-07-20 15:40:00,227.04,227.08,227.03,227.08,18368.0,198.7651,198.8001,198.7563,198.8001,18368.0
2017-07-20 15:45:00,227.06,227.07,226.95,227.05,18031.0,198.7826,198.7913,198.6863,198.7738,18031.0
2017-07-20 15:50:00,227.05,227.05,226.91,226.93,22266.0,198.7738,198.7738,198.6512,198.6687,22266.0
2017-07-20 15:55:00,226.93,226.94,226.85,226.93,79604.0,198.6687,198.6775,198.5987,198.6687,79604.0
2017-07-21 09:30:00,226.36,226.49,226.34,226.38,205765.0,198.1697,198.2835,198.1522,198.1872,205765.0
2017-07-21 09:35:00,226.38,226.46,226.28,226.37,49828.0,198.1872,198.2573,198.0997,198.1785,49828.0
2017-07-21 09:40:00,226.37,226.54,226.32,226.52,28463.0,198.1785,198.3273,198.1347,198.3098,28463.0
2017-07-21 09:45:00,226.53,226.53,226.36,226.38,41050.0,198.3186,198.3186,198.1697,198.1872,41050.0
2017-07-21 09:50:00,226.37,226.37,226.16,226.27,162447.0,198.1785,198.1785,197.9946,198.0909,162447.0
2017-07-21 09:55:00,226.27,226.4,226.23,226.25,89810.0,198.0909,198.2048,198.0559,198.0734,89810.0
2017-07-21 10:00:00,226.25,226.29,226.11,226.2,134160.0,198.0734,198.1085,197.9509,198.0297,134160.0
2017-07-21 10:05:00,226.2,226.25,226.16,226.24,119417.0,198.0297,198.0734,197.9946,198.0647,119417.0
2017-07-21 10:10:00,226.24,226.4,226.22,226.38,43048.0,198.0647,198.2048,198.0472,198.1872,43048.0
2017-07-21 10:15:00,226.36,226.37,226.31,226.31,48928.0,198.1697,198.1785,198.126,198.126,48928.0
2017-07-21 10:20:00,226.3,226.45,226.27,226.41,27732.0,198.1172,198.2485,198.0909,198.2135,27732.0
2017-07-21 10:25:00,226.41,226.45,226.36,226.38,44977.0,198.2135,198.2485,198.1697,198.1872,44977.0
2017-07-21 10:30:00,226.38,226.43,226.33,226.36,45575.0,198.1872,198.231,198.1435,198.1697,45575.0
2017-07-21 10:35:00,226.37,226.41,226.36,226.39,12792.0,198.1785,198.2135,198.1697,198.196,12792.0
2017-07-21 10:40:00,226.4,226.41,226.3,226.35,31112.0,198.2048,198.2135,198.1172,198.161,31112.0
2017-07-21 10:45:00,226.35,226.41,226.33,226.38,15333.0,198.161,198.2135,198.1435,198.1872,15333.0
2017-07-21 10:50:00,226.38,226.38,226.26,226.29,45046.0,198.1872,198.1872,198.0822,198.1085,45046.0
2017-07-21 10:55:00,226.27,226.27,226.17,226.18,29489.0,198.0909,198.0909,198.0034,198.0122,29489.0
2017-07-21 11:00:00,226.2,226.25,226.19,226.2,61816.0,198.0297,198.0734,198.0209,198.0297,61816.0
2017-07-21 11:05:00,226.2,226.29,226.17,226.25,20455.0,198.0297,198.1085,198.0034,198.0734,20455.0
2017-07-21 11:10:00,226.25,226.4,226.24,226.36,23203.0,198.0734,198.2048,198.0647,198.1697,23203.0
2017-07-21 11:15:00,226.36,226.43,226.36,226.42,19102.0,198.1697,198.231,198.1697,198.2223,19102.0
2017-07-21 11:20:00,226.41,226.41,226.32,226.33,28295.0,198.2135,198.2135,198.1347,198.1435,28295.0
2017-07-21 11:25:00,226.33,226.4,226.32,226.37,16929.0,198.1435,198.2048,198.1347,198.1785,16929.0
2017-07-21 11:30:00,226.36,226.44,226.36,226.43,10873.0,198.1697,198.2398,198.1697,198.231,10873.0
2017-07-21 11:35:00,226.44,226.5,226.44,226.48,21887.0,198.2398,198.2923,198.2398,198.2748,21887.0
2017-07-21 11:40:00,226.48,226.53,226.48,226.51,33169.0,198.2748,198.3186,198.2748,198.3011,33169.0
2017-07-21 11:45:00,226.51,226.51,226.41,226.44,17304.0,198.3011,198.3011,198.2135,198.2398,17304.0
2017-07-21 11:50:00,226.43,226.52,226.43,226.51,12946.0,198.231,198.3098,198.231,198.3011,12946.0
2017-07-21 11:55:00,226.5,226.61,226.5,226.59,19104.0,198.2923,198.3886,198.2923,198.3711,19104.0
2017-07-21 12:00:00,226.61,226.64,226.54,226.57,15390.0,198.3886,198.4149,198.3273,198.3536,15390.0
2017-07-21 12:05:00,226.56,226.65,226.56,226.61,9756.0,198.3448,198.4236,198.3448,198.3886,9756.0
2017-07-21 12:10:00,226.61,226.62,226.56,226.57,11387.0,198.3886,198.3974,198.3448,198.3536,11387.0
2017-07-21 12:15:00,226.57,226.59,226.53,226.53,8795.0,198.3536,198.3711,198.3186,198.3186,8795.0
2017-07-21 12:20:00,226.53,226.57,226.52,226.54,11735.0,198.3186,198.3536,198.3098,198.3273,11735.0
2017-07-21 12:25:00,226.54,226.56,226.47,226.52,25438.0,198.3273,198.3448,198.266,198.3098,25438.0
2017-07-21 12:30:00,226.5,226.55,226.48,226.54,17931.0,198.2923,198.3361,198.2748,198.3273,17931.0
2017-07-21 12:35:00,226.55,226.61,226.55,226.59,10655.0,198.3361,198.3886,198.3361,198.3711,10655.0
2017-07-21 12:40:00,226.59,226.65,226.59,226.6,11404.0,198.3711,198.4236,198.3711,198.3798,11404.0
2017-07-21 12:45:00,226.6,226.68,226.59,226.66,8945.0,198.3798,198.4499,198.3711,198.4324,8945.0
2017-07-21 12:50:00,226.66,226.67,226.59,226.59,11078.0,198.4324,198.4411,198.3711,198.3711,11078.0
2017-07-21 12:55:00,226.59,226.67,226.57,226.64,10024.0,198.3711,198.4411,198.3536,198.4149,10024.0
2017-07-21 13:00:00,226.64,226.69,226.61,226.68,10398.0,198.4149,198.4586,198.3886,198.4499,10398.0
2017-07-21 13:05:00,226.7,226.75,226.69,226.73,30932.0,198.4674,198.5112,198.4586,198.4937,30932.0
2017-07-21 13:10:00,226.73,226.77,226.73,226.74,13365.0,198.4937,198.5287,198.4937,198.5024,13365.0
2017-07-21 13:15:00,226.74,226.77,226.71,226.71,19474.0,198.5024,198.5287,198.4761,198.4761,19474.0
2017-07-21 13:20:00,226.71,226.72,226.67,226.69,14772.0,198.4761,198.4849,198.4411,198.4586,14772.0
2017-07-21 13:25:00,226.68,226.69,226.61,226.64,11564.0,198.4499,198.4586,198.3886,198.4149,11564.0
2017-07-21 13:30:00,226.66,226.67,226.58,226.59,13613.0,198.4324,198.4411,198.3623,198.3711,13613.0
2017-07-21 13:35:00,226.58,226.62,226.54,226.62,19383.0,198.3623,198.3974,198.3273,198.3974,19383.0
2017-07-21 13:40:00,226.59,226.66,226.59,226.62,13877.0,198.3711,198.4324,198.3711,198.3974,13877.0
2017-07-21 13:45:00,226.62,226.63,226.56,226.59,14127.0,198.3974,198.4061,198.3448,198.3711,14127.0
2017-07-21 13:50:00,226.59,226.59,226.55,226.56,9350.0,198.3711,198.3711,198.3361,198.3448,9350.0
2017-07-21 13:55:00,226.57,226.62,226.57,226.61,10977.0,198.3536,198.3974,198.3536,198.3886,10977.0
2017-07-21 14:00:00,226.61,226.63,226.56,226.57,13673.0,198.3886,198.4061,198.3448,198.3536,13673.0
2017-07-21 14:05:00,226.57,226.61,226.54,226.54,12803.0,198.3536,198.3886,198.3273,198.3273,12803.0
2017-07-21 14:10:00,226.54,226.6,226.5,226.54,23816.0,198.3273,198.3798,198.2923,198.3273,23816.0
2017-07-21 14:15:00,226.53,226.57,226.45,226.55,26978.0,198.3186,198.3536,198.2485,198.3361,26978.0
2017-07-21 14:20:00,226.56,226.6,226.51,226.53,33290.0,198.3448,198.3798,198.3011,198.3186,33290.0
2017-07-21 14:25:00,226.53,226.58,226.52,226.56,11191.0,198.3186,198.3623,198.3098,198.3448,11191.0
2017-07-21 14:30:00,226.56,226.66,226.55,226.6,27500.0,198.3448,198.4324,198.3361,198.3798,27500.0
2017-07-21 14:35:00,226.6,226.63,226.57,226.59,10826.0,198.3798,198.4061,198.3536,198.3711,10826.0
2017-07-21 14:40:00,226.59,226.65,226.57,226.6,12966.0,198.3711,198.4236,198.3536,198.3798,12966.0
2017-07-21 14:45:00,226.61,226.65,226.59,226.59,16763.0,198.3886,198.4236,198.3711,198.3711,16763.0
2017-07-21 14:50:00,226.59,226.65,226.59,226.59,14522.0,198.3711,198.4236,198.3711,198.3711,14522.0
2017-07-21 14:55:00,226.58,226.59,226.55,226.58,13231.0,198.3623,198.3711,198.3361,198.3623,13231.0
2017-07-21 15:00:00,226.57,226.61,226.54,226.55,21364.0,198.3536,198.3886,198.3273,198.3361,21364.0
2017-07-21 15:05:00,226.55,226.57,226.5,226.53,11307.0,198.3361,198.3536,198.2923,198.3186,11307.0
2017-07-21 15:10:00,226.51,226.54,226.47,226.48,24590.0,198.3011,198.3273,198.266,198.2748,24590.0
2017-07-21 15:15:00,226.47,226.52,226.47,226.47,11683.0,198.266,198.3098,198.266,198.266,11683.0
2017-07-21 15:20:00,226.47,226.52,226.45,226.5,20714.0,198.266,198.3098,198.2485,198.2923,20714.0
2017-07-21 15:25:00,226.48,226.52,226.4,226.45,18962.0,198.2748,198.3098,198.2048,198.2485,18962.0
2017-07-21 15:30:00,226.47,226.52,226.45,226.49,12300.0,198.266,198.3098,198.2485,198.2835,12300.0
2017-07-21 15:35:00,226.49,226.56,226.49,226.5,20573.0,198.2835,198.3448,198.2835,198.2923,20573.0
2017-07-21 15:40:00,226.5,226.56,226.5,226.52,22628.0,198.2923,198.3448,198.2923,198.3098,22628.0
2017-07-21 15:45:00,226.52,226.66,226.52,226.63,24976.0,198.3098,198.4324,198.3098,198.4061,24976.0
2017-07-21 15:50:00,226.66,226.74,226.66,226.71,30539.0,198.4324,198.5024,198.4324,198.4761,30539.0
2017-07-21 15:55:00,226.71,226.78,226.67,226.77,71509.0,198.4761,198.5374,198.4411,198.5287,71509.0
2017-07-24 09:30:00,226.67,226.72,226.58,226.66,68082.0,198.4411,198.4849,198.3623,198.4324,68082.0
2017-07-24 09:35:00,226.7,226.71,226.47,226.47,22892.0,198.4674,198.4761,198.266,198.266,22892.0
2017-07-24 09:40:00,226.47,226.47,226.38,226.39,10623.0,198.266,198.266,198.1872,198.196,10623.0
2017-07-24 09:45:00,226.41,226.47,226.32,226.47,31240.0,198.2135,198.266,198.1347,198.266,31240.0
2017-07-24 09:50:00,226.45,226.51,226.43,226.51,9339.0,198.2485,198.3011,198.231,198.3011,9339.0
2017-07-24 09:55:00,226.51,226.53,226.48,226.51,10073.0,198.3011,198.3186,198.2748,198.3011,10073.0
2017-07-24 10:00:00,226.51,226.51,226.45,226.49,10324.0,198.3011,198.3011,198.2485,198.2835,10324.0
2017-07-24 10:05:00,226.47,226.52,226.46,226.5,9945.0,198.266,198.3098,198.2573,198.2923,9945.0
2017-07-24 10:10:00,226.5,226.52,226.41,226.41,9676.0,198.2923,198.3098,198.2135,198.2135,9676.0
2017-07-24 10:15:00,226.42,226.48,226.38,226.45,8015.0,198.2223,198.2748,198.1872,198.2485,8015.0
2017-07-24 10:20:00,226.48,226.48,226.43,226.45,2171.0,198.2748,198.2748,198.231,198.2485,2171.0
2017-07-24 10:25:00,226.44,226.44,226.35,226.37,26256.0,198.2398,198.2398,198.161,198.1785,26256.0
2017-07-24 10:30:00,226.35,226.35,226.28,226.33,27579.0,198.161,198.161,198.0997,198.1435,27579.0
2017-07-24 10:35:00,226.33,226.38,226.32,226.36,6498.0,198.1435,198.1872,198.1347,198.1697,6498.0
2017-07-24 10:40:00,226.35,226.41,226.35,226.41,3016.0,198.161,198.2135,198.161,198.2135,3016.0
2017-07-24 10:45:00,226.41,226.44,226.38,226.42,18673.0,198.2135,198.2398,198.1872,198.2223,18673.0
2017-07-24 10:50:00,226.42,226.43,226.38,226.38,5330.0,198.2223,198.231,198.1872,198.1872,5330.0
2017-07-24 10:55:00,226.37,226.37,226.34,226.34,14727.0,198.1785,198.1785,198.1522,198.1522,14727.0
2017-07-24 11:00:00,226.34,226.35,226.28,226.32,5284.0,198.1522,198.161,198.0997,198.1347,5284.0
2017-07-24 11:05:00,226.31,226.39,226.31,226.37,4478.0,198.126,198.196,198.126,198.1785,4478.0
2017-07-24 11:10:00,226.34,226.39,226.24,226.3,21609.0,198.1522,198.196,198.0647,198.1172,21609.0
2017-07-24 11:15:00,226.29,226.35,226.29,226.35,15836.0,198.1085,198.161,198.1085,198.161,15836.0
2017-07-24 11:20:00,226.34,226.34,226.26,226.27,6314.0,198.1522,198.1522,198.0822,198.0909,6314.0
2017-07-24 11:25:00,226.28,226.33,226.21,226.31,24345.0,198.0997,198.1435,198.0384,198.126,24345.0
2017-07-24 11:30:00,226.34,226.41,226.34,226.41,12511.0,198.1522,198.2135,198.1522,198.2135,12511.0
2017-07-24 11:35:00,226.4,226.4,226.38,226.38,3956.0,198.2048,198.2048,198.1872,198.1872,3956.0
2017-07-24 11:40:00,226.4,226.45,226.39,226.4,7096.0,198.2048,198.2485,198.196,198.2048,7096.0
2017-07-24 11:45:00,226.42,226.47,226.41,226.44,7586.0,198.2223,198.266,198.2135,198.2398,7586.0
2017-07-24 11:50:00,226.41,226.43,226.37,226.42,8667.0,198.2135,198.231,198.1785,198.2223,8667.0
2017-07-24 11:55:00,226.43,226.5,226.42,226.46,6448.0,198.231,198.2923,198.2223,198.2573,6448.0
2017-07-24 12:00:00,226.49,226.5,226.47,226.5,3835.0,198.2835,198.2923,198.266,198.2923,3835.0
2017-07-24 12:05:00,226.49,226.52,226.46,226.5,3959.0,198.2835,198.3098,198.2573,198.2923,3959.0
2017-07-24 12:10:00,226.51,226.51,226.47,226.49,8174.0,198.3011,198.3011,198.266,198.2835,8174.0
2017-07-24 12:15:00,226.49,226.53,226.49,226.52,12775.0,198.2835,198.3186,198.2835,198.3098,12775.0
2017-07-24 12:20:00,226.51,226.57,226.5,226.54,3745.0,198.3011,198.3536,198.2923,198.3273,3745.0
2017-07-24 12:25:00,226.55,226.59,226.53,226.57,2430.0,198.3361,198.3711,198.3186,198.3536,2430.0
2017-07-24 12:30:00,226.56,226.58,226.52,226.53,11806.0,198.3448,198.3623,198.3098,198.3186,11806.0
2017-07-24 12:35:00,226.51,226.55,226.51,226.54,2509.0,198.3011,198.3361,198.3011,198.3273,2509.0
2017-07-24 12:40:00,226.54,226.55,226.53,226.54,1957.0,198.3273,198.3361,198.3186,198.3273,1957.0
2017-07-24 12:45:00,226.55,226.57,226.49,226.5,6188.0,198.3361,198.3536,198.2835,198.2923,6188.0
2017-07-24 12:50:00,226.52,226.52,226.5,226.51,2287.0,198.3098,198.3098,198.2923,198.3011,2287.0
2017-07-24 12:55:00,226.55,226.58,226.53,226.57,5802.0,198.3361,198.3623,198.3186,198.3536,5802.0
2017-07-24 13:00:00,226.57,226.59,226.56,226.56,11106.0,198.3536,198.3711,198.3448,198.3448,11106.0
2017-07-24 13:05:00,226.57,226.59,226.56,226.57,6725.0,198.3536,198.3711,198.3448,198.3536,6725.0
2017-07-24 13:10:00,226.59,226.59,226.53,226.53,5025.0,198.3711,198.3711,198.3186,198.3186,5025.0
2017-07-24 13:15:00,226.53,226.54,226.49,226.51,2454.0,198.3186,198.3273,198.2835,198.3011,2454.0
2017-07-24 13:20:00,226.52,226.55,226.51,226.53,5204.0,198.3098,198.3361,198.3011,198.3186,5204.0
2017-07-24 13:25:00,226.54,226.56,226.52,226.55,3062.0,198.3273,198.3448,198.3098,198.3361,3062.0
2017-07-24 13:30:00,226.55,226.55,226.5,226.54,4750.0,198.3361,198.3361,198.2923,198.3273,4750.0
2017-07-24 13:35:00,226.55,226.57,226.54,226.54,6201.0,198.3361,198.3536,198.3273,198.3273,6201.0
2017-07-24 13:40:00,226.54,226.56,226.53,226.55,2612.0,198.3273,198.3448,198.3186,198.3361,2612.0
2017-07-24 13:45:00,226.57,226.58,226.54,226.56,7511.0,198.3536,198.3623,198.3273,198.3448,7511.0
2017-07-24 13:50:00,226.57,226.57,226.5,226.52,20267.0,198.3536,198.3536,198.2923,198.3098,20267.0
2017-07-24 13:55:00,226.52,226.55,226.51,226.53,2438.0,198.3098,198.3361,198.3011,198.3186,2438.0
2017-07-24 14:00:00,226.52,226.57,226.52,226.55,4684.0,198.3098,198.3536,198.3098,198.3361,4684.0
2017-07-24 14:05:00,226.57,226.64,226.57,226.64,5315.0,198.3536,198.4149,198.3536,198.4149,5315.0
2017-07-24 14:10:00,226.65,226.67,226.63,226.65,6386.0,198.4236,198.4411,198.4061,198.4236,6386.0
2017-07-24 14:15:00,226.65,226.66,226.64,226.64,5327.0,198.4236,198.4324,198.4149,198.4149,5327.0
2017-07-24 14:20:00,226.64,226.7,226.63,226.69,11311.0,198.4149,198.4674,198.4061,198.4586,11311.0
2017-07-24 14:25:00,226.69,226.69,226.63,226.63,6183.0,198.4586,198.4586,198.4061,198.4061,6183.0
2017-07-24 14:30:00,226.63,226.7,226.62,226.7,15948.0,198.4061,198.4674,198.3974,198.4674,15948.0
2017-07-24 14:35:00,226.7,226.7,226.66,226.67,9326.0,198.4674,198.4674,198.4324,198.4411,9326.0
2017-07-24 14:40:00,226.66,226.68,226.63,226.68,25272.0,198.4324,198.4499,198.4061,198.4499,25272.0
2017-07-24 14:45:00,226.69,226.7,226.67,226.68,14960.0,198.4586,198.4674,198.4411,198.4499,14960.0
2017-07-24 14:50:00,226.7,226.71,226.68,226.68,33621.0,198.4674,198.4761,198.4499,198.4499,33621.0
2017-07-24 14:55:00,226.7,226.72,226.63,226.68,57035.0,198.4674,198.4849,198.4061,198.4499,57035.0
2017-07-24 15:00:00,226.68,226.71,226.65,226.7,43165.0,198.4499,198.4761,198.4236,198.4674,43165.0
2017-07-24 15:05:00,226.7,226.72,226.67,226.68,8074.0,198.4674,198.4849,198.4411,198.4499,8074.0
2017-07-24 15:10:00,226.68,226.69,226.63,226.67,53588.0,198.4499,198.4586,198.4061,198.4411,53588.0
2017-07-24 15:15:00,226.68,226.75,226.67,226.75,15388.0,198.4499,198.5112,198.4411,198.5112,15388.0
2017-07-24 15:20:00,226.74,226.77,226.73,226.77,37102.0,198.5024,198.5287,198.4937,198.5287,37102.0
2017-07-24 15:25:00,226.76,226.82,226.75,226.8,22676.0,198.5199,198.5724,198.5112,198.5549,22676.0
2017-07-24 15:30:00,226.81,226.83,226.76,226.76,35399.0,198.5637,198.5812,198.5199,198.5199,35399.0
2017-07-24 15:35:00,226.78,226.82,226.76,226.81,7828.0,198.5374,198.5724,198.5199,198.5637,7828.0
2017-07-24 15:40:00,226.82,226.84,226.78,226.83,8010.0,198.5724,198.59,198.5374,198.5812,8010.0
2017-07-24 15:45:00,226.82,226.83,226.79,226.81,7305.0,198.5724,198.5812,198.5462,198.5637,7305.0
2017-07-24 15:50:00,226.8,226.81,226.68,226.68,55496.0,198.5549,198.5637,198.4499,198.4499,55496.0
2017-07-24 15:55:00,226.68,226.72,226.59,226.69,139527.0,198.4499,198.4849,198.3711,198.4586,139527.0
2017-07-25 09:30:00,227.51,227.53,227.27,227.31,69099.0,199.1765,199.194,198.9664,199.0014,69099.0
2017-07-25 09:35:00,227.31,227.34,227.14,227.18,32778.0,199.0014,199.0277,198.8526,198.8876,32778.0
2017-07-25 09:40:00,227.18,227.25,227.16,227.24,31114.0,198.8876,198.9489,198.8701,198.9401,31114.0
2017-07-25 09:45:00,227.25,227.34,227.21,227.25,39497.0,198.9489,199.0277,198.9139,198.9489,39497.0
2017-07-25 09:50:00,227.27,227.28,227.22,227.26,21824.0,198.9664,198.9752,198.9226,198.9577,21824.0
2017-07-25 09:55:00,227.25,227.3,227.24,227.3,12466.0,198.9489,198.9927,198.9401,198.9927,12466.0
2017-07-25 10:00:00,227.27,227.31,227.16,227.2,25961.0,198.9664,199.0014,198.8701,198.9051,25961.0
2017-07-25 10:05:00,227.22,227.24,227.05,227.06,29948.0,198.9226,198.9401,198.7738,198.7826,29948.0
2017-07-25 10:10:00,227.08,227.12,227.01,227.1,23763.0,198.8001,198.8351,198.7388,198.8176,23763.0
2017-07-25 10:15:00,227.09,227.31,227.09,227.3,43594.0,198.8088,199.0014,198.8088,198.9927,43594.0
2017-07-25 10:20:00,227.32,227.39,227.31,227.33,46650.0,199.0102,199.0715,199.0014,199.0189,46650.0
2017-07-25 10:25:00,227.33,227.36,227.3,227.32,7808.0,199.0189,199.0452,198.9927,199.0102,7808.0
2017-07-25 10:30:00,227.32,227.34,227.28,227.3,10891.0,199.0102,199.0277,198.9752,198.9927,10891.0
2017-07-25 10:35:00,227.29,227.32,227.27,227.3,6849.0,198.9839,199.0102,198.9664,198.9927,6849.0
2017-07-25 10:40:00,227.3,227.34,227.29,227.33,4881.0,198.9927,199.0277,198.9839,199.0189,4881.0
2017-07-25 10:45:00,227.36,227.36,227.29,227.33,14895.0,199.0452,199.0452,198.9839,199.0189,14895.0
2017-07-25 10:50:00,227.34,227.34,227.29,227.3,13809.0,199.0277,199.0277,198.9839,198.9927,13809.0
2017-07-25 10:55:00,227.29,227.3,227.2,227.26,53882.0,198.9839,198.9927,198.9051,198.9577,53882.0
2017-07-25 11:00:00,227.28,227.34,227.26,227.34,31015.0,198.9752,199.0277,198.9577,199.0277,31015.0
2017-07-25 11:05:00,227.32,227.34,227.3,227.34,2037.0,199.0102,199.0277,198.9927,199.0277,2037.0
2017-07-25 11:10:00,227.39,227.4,227.36,227.37,4784.0,199.0715,199.0802,199.0452,199.054,4784.0
2017-07-25 11:15:00,227.41,227.46,227.38,227.46,3199.0,199.089,199.1327,199.0627,199.1327,3199.0
2017-07-25 11:20:00,227.46,227.46,227.38,227.41,18794.0,199.1327,199.1327,199.0627,199.089,18794.0
2017-07-25 11:25:00,227.42,227.43,227.39,227.43,1540.0,199.0977,199.1065,199.0715,199.1065,1540.0
2017-07-25 11:30:00,227.4,227.41,227.34,227.37,3899.0,199.0802,199.089,199.0277,199.054,3899.0
2017-07-25 11:35:00,227.35,227.44,227.35,227.43,3636.0,199.0364,199.1152,199.0364,199.1065,3636.0
2017-07-25 11:40:00,227.42,227.5,227.42,227.49,28541.0,199.0977,199.1678,199.0977,199.159,28541.0
2017-07-25 11:45:00,227.48,227.5,227.46,227.48,7103.0,199.1503,199.1678,199.1327,199.1503,7103.0
2017-07-25 11:50:00,227.49,227.58,227.49,227.5,17983.0,199.159,199.2378,199.159,199.1678,17983.0
2017-07-25 11:55:00,227.51,227.54,227.5,227.51,10317.0,199.1765,199.2028,199.1678,199.1765,10317.0
2017-07-25 12:00:00,227.53,227.56,227.5,227.56,20839.0,199.194,199.2203,199.1678,199.2203,20839.0
2017-07-25 12:05:00,227.59,227.6,227.53,227.55,2911.0,199.2466,199.2553,199.194,199.2115,2911.0
2017-07-25 12:10:00,227.5,227.52,227.46,227.46,8343.0,199.1678,199.1853,199.1327,199.1327,8343.0
2017-07-25 12:15:00,227.44,227.48,227.43,227.44,12071.0,199.1152,199.1503,199.1065,199.1152,12071.0
2017-07-25 12:20:00,227.44,227.48,227.41,227.41,5103.0,199.1152,199.1503,199.089,199.089,5103.0
2017-07-25 12:25:00,227.41,227.47,227.41,227.46,6421.0,199.089,199.1415,199.089,199.1327,6421.0
2017-07-25 12:30:00,227.46,227.5,227.46,227.49,11138.0,199.1327,199.1678,199.1327,199.159,11138.0
2017-07-25 12:35:00,227.49,227.5,227.45,227.46,10217.0,199.159,199.1678,199.124,199.1327,10217.0
2017-07-25 12:40:00,227.47,227.49,227.46,227.47,7542.0,199.1415,199.159,199.1327,199.1415,7542.0
2017-07-25 12:45:00,227.46,227.46,227.44,227.45,1808.0,199.1327,199.1327,199.1152,199.124,1808.0
2017-07-25 12:50:00,227.48,227.48,227.42,227.46,5151.0,199.1503,199.1503,199.0977,199.1327,5151.0
2017-07-25 12:55:00,227.46,227.5,227.46,227.46,14565.0,199.1327,199.1678,199.1327,199.1327,14565.0
2017-07-25 13:00:00,227.48,227.5,227.46,227.48,6977.0,199.1503,199.1678,199.1327,199.1503,6977.0
2017-07-25 13:05:00,227.49,227.49,227.43,227.47,4607.0,199.159,199.159,199.1065,199.1415,4607.0
2017-07-25 13:10:00,227.5,227.5,227.46,227.46,9677.0,199.1678,199.1678,199.1327,199.1327,9677.0
2017-07-25 13:15:00,227.49,227.5,227.47,227.48,21961.0,199.159,199.1678,199.1415,199.1503,21961.0
2017-07-25 13:20:00,227.48,227.48,227.46,227.47,2774.0,199.1503,199.1503,199.1327,199.1415,2774.0
2017-07-25 13:25:00,227.46,227.47,227.43,227.47,12311.0,199.1327,199.1415,199.1065,199.1415,12311.0
2017-07-25 13:30:00,227.48,227.5,227.46,227.49,8993.0,199.1503,199.1678,199.1327,199.159,8993.0
2017-07-25 13:35:00,227.5,227.56,227.48,227.55,5848.0,199.1678,199.2203,199.1503,199.2115,5848.0
2017-07-25 13:40:00,227.56,227.56,227.5,227.5,9001.0,199.2203,199.2203,199.1678,199.1678,9001.0
2017-07-25 13:45:00,227.49,227.5,227.45,227.48,13034.0,199.159,199.1678,199.124,199.1503,13034.0
2017-07-25 13:50:00,227.49,227.5,227.46,227.46,15873.0,199.159,199.1678,199.1327,199.1327,15873.0
2017-07-25 13:55:00,227.47,227.49,227.46,227.46,14315.0,199.1415,199.159,199.1327,199.1327,14315.0
2017-07-25 14:00:00,227.47,227.49,227.43,227.46,6509.0,199.1415,199.159,199.1065,199.1327,6509.0
2017-07-25 14:05:00,227.46,227.46,227.44,227.44,1446.0,199.1327,199.1327,199.1152,199.1152,1446.0
2017-07-25 14:10:00,227.45,227.49,227.45,227.48,5971.0,199.124,199.159,199.124,199.1503,5971.0
2017-07-25 14:15:00,227.48,227.49,227.41,227.41,22423.0,199.1503,199.159,199.089,199.089,22423.0
2017-07-25 14:20:00,227.44,227.49,227.44,227.46,3635.0,199.1152,199.159,199.1152,199.1327,3635.0
2017-07-25 14:25:00,227.48,227.49,227.45,227.48,5166.0,199.1503,199.159,199.124,199.1503,5166.0
2017-07-25 14:30:00,227.47,227.49,227.32,227.38,24382.0,199.1415,199.159,199.0102,199.0627,24382.0
2017-07-25 14:35:00,227.4,227.44,227.39,227.39,17542.0,199.0802,199.1152,199.0715,199.0715,17542.0
2017-07-25 14:40:00,227.39,227.4,227.36,227.4,9209.0,199.0715,199.0802,199.0452,199.0802,9209.0
2017-07-25 14:45:00,227.39,227.39,227.31,227.35,9898.0,199.0715,199.0715,199.0014,199.0364,9898.0
2017-07-25 14:50:00,227.35,227.41,227.34,227.36,12175.0,199.0364,199.089,199.0277,199.0452,12175.0
2017-07-25 14:55:00,227.36,227.42,227.35,227.41,6607.0,199.0452,199.0977,199.0364,199.089,6607.0
2017-07-25 15:00:00,227.41,227.44,227.41,227.43,25628.0,199.089,199.1152,199.089,199.1065,25628.0
2017-07-25 15:05:00,227.43,227.43,227.35,227.39,6266.0,199.1065,199.1065,199.0364,199.0715,6266.0
2017-07-25 15:10:00,227.39,227.42,227.3,227.33,16985.0,199.0715,199.0977,198.9927,199.0189,16985.0
2017-07-25 15:15:00,227.32,227.35,227.31,227.32,10202.0,199.0102,199.0364,199.0014,199.0102,10202.0
2017-07-25 15:20:00,227.32,227.32,227.15,227.18,23235.0,199.0102,199.0102,198.8614,198.8876,23235.0
2017-07-25 15:25:00,227.18,227.26,227.17,227.25,7252.0,198.8876,198.9577,198.8789,198.9489,7252.0
2017-07-25 15:30:00,227.25,227.3,227.24,227.29,8210.0,198.9489,198.9927,198.9401,198.9839,8210.0
2017-07-25 15:35:00,227.28,227.3,227.21,227.24,14191.0,198.9752,198.9927,198.9139,198.9401,14191.0
2017-07-25 15:40:00,227.24,227.27,227.21,227.23,8319.0,198.9401,198.9664,198.9139,198.9314,8319.0
2017-07-25 15:45:00,227.22,227.25,227.19,227.25,10900.0,198.9226,198.9489,198.8964,198.9489,10900.0
2017-07-25 15:50:00,227.21,227.24,227.15,227.16,31264.0,198.9139,198.9401,198.8614,198.8701,31264.0
2017-07-25 15:55:00,227.19,227.29,227.15,227.22,99374.0,198.8964,198.9839,198.8614,198.9226,99374.0
2017-07-26 09:30:00,227.57,227.59,227.39,227.39,65970.0,199.229,199.2466,199.0715,199.0715,65970.0
2017-07-26 09:35:00,227.42,227.46,227.31,227.45,7783.0,199.0977,199.1327,199.0014,199.124,7783.0
2017-07-26 09:40:00,227.43,227.44,227.31,227.37,21480.0,199.1065,199.1152,199.0014,199.054,21480.0
2017-07-26 09:45:00,227.37,227.52,227.37,227.48,9560.0,199.054,199.1853,199.054,199.1503,9560.0
2017-07-26 09:50:00,227.53,227.56,227.47,227.49,41871.0,199.194,199.2203,199.1415,199.159,41871.0
2017-07-26 09:55:00,227.49,227.55,227.44,227.44,11256.0,199.159,199.2115,199.1152,199.1152,11256.0
2017-07-26 10:00:00,227.44,227.55,227.44,227.51,27678.0,199.1152,199.2115,199.1152,199.1765,27678.0
2017-07-26 10:05:00,227.51,227.53,227.41,227.53,29158.0,199.1765,199.194,199.089,199.194,29158.0
2017-07-26 10:10:00,227.49,227.55,227.47,227.53,38775.0,199.159,199.2115,199.1415,199.194,38775.0
2017-07-26 10:15:00,227.53,227.59,227.52,227.57,16774.0,199.194,199.2466,199.1853,199.229,16774.0
2017-07-26 10:20:00,227.57,227.58,227.52,227.52,30856.0,199.229,199.2378,199.1853,199.1853,30856.0
2017-07-26 10:25:00,227.52,227.52,227.35,227.38,32548.0,199.1853,199.1853,199.0364,199.0627,32548.0
2017-07-26 10:30:00,227.45,227.48,227.38,227.42,14685.0,199.124,199.1503,199.0627,199.0977,14685.0
2017-07-26 10:35:00,227.43,227.49,227.43,227.49,9113.0,199.1065,199.159,199.1065,199.159,9113.0
2017-07-26 10:40:00,227.49,227.5,227.38,227.4,22299.0,199.159,199.1678,199.0627,199.0802,22299.0
2017-07-26 10:45:00,227.41,227.41,227.3,227.34,26002.0,199.089,199.089,198.9927,199.0277,26002.0
2017-07-26 10:50:00,227.35,227.36,227.27,227.29,50513.0,199.0364,199.0452,198.9664,198.9839,50513.0
2017-07-26 10:55:00,227.29,227.36,227.28,227.33,27873.0,198.9839,199.0452,198.9752,199.0189,27873.0
2017-07-26 11:00:00,227.29,227.38,227.29,227.33,10591.0,198.9839,199.0627,198.9839,199.0189,10591.0
2017-07-26 11:05:00,227.31,227.35,227.31,227.35,8925.0,199.0014,199.0364,199.0014,199.0364,8925.0
2017-07-26 11:10:00,227.36,227.41,227.35,227.4,9904.0,199.0452,199.089,199.0364,199.0802,9904.0
2017-07-26 11:15:00,227.39,227.42,227.38,227.41,7797.0,199.0715,199.0977,199.0627,199.089,7797.0
2017-07-26 11:20:00,227.41,227.41,227.34,227.35,22657.0,199.089,199.089,199.0277,199.0364,22657.0
2017-07-26 11:25:00,227.34,227.38,227.33,227.38,12985.0,199.0277,199.0627,199.0189,199.0627,12985.0
2017-07-26 11:30:00,227.38,227.41,227.35,227.39,15542.0,199.0627,199.089,199.0364,199.0715,15542.0
2017-07-26 11:35:00,227.4,227.41,227.34,227.36,6873.0,199.0802,199.089,199.0277,199.0452,6873.0
2017-07-26 11:40:00,227.35,227.41,227.35,227.4,3952.0,199.0364,199.089,199.0364,199.0802,3952.0
2017-07-26 11:45:00,227.4,227.41,227.37,227.38,10338.0,199.0802,199.089,199.054,199.0627,10338.0
2017-07-26 11:50:00,227.38,227.4,227.35,227.35,10832.0,199.0627,199.0802,199.0364,199.0364,10832.0
2017-07-26 11:55:00,227.34,227.38,227.33,227.37,12489.0,199.0277,199.0627,199.0189,199.054,12489.0
2017-07-26 12:00:00,227.4,227.42,227.36,227.41,5220.0,199.0802,199.0977,199.0452,199.089,5220.0
2017-07-26 12:05:00,227.4,227.45,227.4,227.44,4193.0,199.0802,199.124,199.0802,199.1152,4193.0
2017-07-26 12:10:00,227.43,227.47,227.43,227.44,6928.0,199.1065,199.1415,199.1065,199.1152,6928.0
2017-07-26 12:15:00,227.43,227.45,227.43,227.44,5183.0,199.1065,199.124,199.1065,199.1152,5183.0
2017-07-26 12:20:00,227.43,227.45,227.41,227.42,6252.0,199.1065,199.124,199.089,199.0977,6252.0
2017-07-26 12:25:00,227.41,227.42,227.39,227.39,9969.0,199.089,199.0977,199.0715,199.0715,9969.0
2017-07-26 12:30:00,227.4,227.42,227.33,227.34,11564.0,199.0802,199.0977,199.0189,199.0277,11564.0
2017-07-26 12:35:00,227.34,227.39,227.34,227.39,32580.0,199.0277,199.0715,199.0277,199.0715,32580.0
2017-07-26 12:40:00,227.38,227.41,227.38,227.41,2542.0,199.0627,199.089,199.0627,199.089,2542.0
2017-07-26 12:45:00,227.4,227.44,227.4,227.4,9059.0,199.0802,199.1152,199.0802,199.0802,9059.0
2017-07-26 12:50:00,227.41,227.42,227.38,227.38,4857.0,199.089,199.0977,199.0627,199.0627,4857.0
2017-07-26 12:55:00,227.4,227.4,227.35,227.37,9527.0,199.0802,199.0802,199.0364,199.054,9527.0
2017-07-26 13:00:00,227.35,227.35,227.29,227.3,20708.0,199.0364,199.0364,198.9839,198.9927,20708.0
2017-07-26 13:05:00,227.29,227.31,227.26,227.3,12542.0,198.9839,199.0014,198.9577,198.9927,12542.0
2017-07-26 13:10:00,227.29,227.31,227.26,227.29,4592.0,198.9839,199.0014,198.9577,198.9839,4592.0
2017-07-26 13:15:00,227.29,227.35,227.29,227.33,17374.0,198.9839,199.0364,198.9839,199.0189,17374.0
2017-07-26 13:20:00,227.33,227.35,227.31,227.31,9570.0,199.0189,199.0364,199.0014,199.0014,9570.0
2017-07-26 13:25:00,227.3,227.33,227.21,227.22,12059.0,198.9927,199.0189,198.9139,198.9226,12059.0
2017-07-26 13:30:00,227.26,227.26,227.21,227.21,7372.0,198.9577,198.9577,198.9139,198.9139,7372.0
2017-07-26 13:35:00,227.21,227.27,227.21,227.25,6715.0,198.9139,198.9664,198.9139,198.9489,6715.0
2017-07-26 13:40:00,227.28,227.32,227.26,227.3,11695.0,198.9752,199.0102,198.9577,198.9927,11695.0
2017-07-26 13:45:00,227.31,227.36,227.31,227.31,2271.0,199.0014,199.0452,199.0014,199.0014,2271.0
2017-07-26 13:50:00,227.32,227.34,227.31,227.31,12995.0,199.0102,199.0277,199.0014,199.0014,12995.0
2017-07-26 13:55:00,227.33,227.33,227.19,227.19,62128.0,199.0189,199.0189,198.8964,198.8964,62128.0
2017-07-26 14:00:00,227.22,227.41,227.17,227.4,41269.0,198.9226,199.089,198.8789,199.0802,41269.0
2017-07-26 14:05:00,227.4,227.44,227.35,227.43,33033.0,199.0802,199.1152,199.0364,199.1065,33033.0
2017-07-26 14:10:00,227.42,227.47,227.38,227.38,29151.0,199.0977,199.1415,199.0627,199.0627,29151.0
2017-07-26 14:15:00,227.38,227.42,227.32,227.36,13865.0,199.0627,199.0977,199.0102,199.0452,13865.0
2017-07-26 14:20:00,227.34,227.4,227.31,227.4,10693.0,199.0277,199.0802,199.0014,199.0802,10693.0
2017-07-26 14:25:00,227.4,227.49,227.4,227.47,9162.0,199.0802,199.159,199.0802,199.1415,9162.0
2017-07-26 14:30:00,227.47,227.49,227.4,227.42,15840.0,199.1415,199.159,199.0802,199.0977,15840.0
2017-07-26 14:35:00,227.43,227.45,227.39,227.44,7904.0,199.1065,199.124,199.0715,199.1152,7904.0
2017-07-26 14:40:00,227.42,227.42,227.39,227.42,2222.0,199.0977,199.0977,199.0715,199.0977,2222.0
2017-07-26 14:45:00,227.42,227.43,227.36,227.42,13508.0,199.0977,199.1065,199.0452,199.0977,13508.0
2017-07-26 14:50:00,227.43,227.43,227.33,227.36,12007.0,199.1065,199.1065,199.0189,199.0452,12007.0
2017-07-26 14:55:00,227.36,227.36,227.24,227.24,10789.0,199.0452,199.0452,198.9401,198.9401,10789.0
2017-07-26 15:00:00,227.23,227.31,227.18,227.31,24685.0,198.9314,199.0014,198.8876,199.0014,24685.0
2017-07-26 15:05:00,227.29,227.34,227.28,227.29,13584.0,198.9839,199.0277,198.9752,198.9839,13584.0
2017-07-26 15:10:00,227.28,227.28,227.22,227.24,23356.0,198.9752,198.9752,198.9226,198.9401,23356.0
2017-07-26 15:15:00,227.24,227.31,227.22,227.29,13467.0,198.9401,199.0014,198.9226,198.9839,13467.0
2017-07-26 15:20:00,227.29,227.32,227.25,227.3,14236.0,198.9839,199.0102,198.9489,198.9927,14236.0
2017-07-26 15:25:00,227.32,227.32,227.26,227.27,12200.0,199.0102,199.0102,198.9577,198.9664,12200.0
2017-07-26 15:30:00,227.27,227.29,227.22,227.29,17071.0,198.9664,198.9839,198.9226,198.9839,17071.0
2017-07-26 15:35:00,227.29,227.31,227.22,227.3,28322.0,198.9839,199.0014,198.9226,198.9927,28322.0
2017-07-26 15:40:00,227.28,227.28,227.22,227.24,18551.0,198.9752,198.9752,198.9226,198.9401,18551.0
2017-07-26 15:45:00,227.25,227.25,227.03,227.05,49290.0,198.9489,198.9489,198.7563,198.7738,49290.0
2017-07-26 15:50:00,227.01,227.17,226.98,227.17,48411.0,198.7388,198.8789,198.7125,198.8789,48411.0
2017-07-26 15:55:00,227.16,227.28,227.15,227.28,93053.0,198.8701,198.9752,198.8614,198.9752,93053.0
2017-07-27 09:30:00,227.75,227.78,227.51,227.54,39558.0,199.3866,199.4129,199.1765,199.2028,39558.0
2017-07-27 09:35:00,227.56,227.58,227.45,227.55,14000.0,199.2203,199.2378,199.124,199.2115,14000.0
2017-07-27 09:40:00,227.56,227.57,227.53,227.57,8443.0,199.2203,199.229,199.194,199.229,8443.0
2017-07-27 09:45:00,227.56,227.57,227.51,227.53,12540.0,199.2203,199.229,199.1765,199.194,12540.0
2017-07-27 09:50:00,227.54,227.57,227.37,227.4,19338.0,199.2028,199.229,199.054,199.0802,19338.0
2017-07-27 09:55:00,227.39,227.45,227.37,227.42,18698.0,199.0715,199.124,199.054,199.0977,18698.0
2017-07-27 10:00:00,227.4,227.51,227.4,227.5,15527.0,199.0802,199.1765,199.0802,199.1678,15527.0
2017-07-27 10:05:00,227.49,227.51,227.46,227.5,11457.0,199.159,199.1765,199.1327,199.1678,11457.0
2017-07-27 10:10:00,227.52,227.53,227.48,227.52,8144.0,199.1853,199.194,199.1503,199.1853,8144.0
2017-07-27 10:15:00,227.52,227.58,227.52,227.58,11639.0,199.1853,199.2378,199.1853,199.2378,11639.0
2017-07-27 10:20:00,227.58,227.6,227.56,227.59,4703.0,199.2378,199.2553,199.2203,199.2466,4703.0
2017-07-27 10:25:00,227.59,227.66,227.58,227.65,4544.0,199.2466,199.3078,199.2378,199.2991,4544.0
2017-07-27 10:30:00,227.67,227.7,227.63,227.68,38857.0,199.3166,199.3429,199.2816,199.3253,38857.0
2017-07-27 10:35:00,227.68,227.72,227.68,227.7,6890.0,199.3253,199.3604,199.3253,199.3429,6890.0
2017-07-27 10:40:00,227.7,227.71,227.68,227.7,22841.0,199.3429,199.3516,199.3253,199.3429,22841.0
2017-07-27 10:45:00,227.7,227.74,227.7,227.74,7588.0,199.3429,199.3779,199.3429,199.3779,7588.0
2017-07-27 10:50:00,227.73,227.74,227.7,227.71,6801.0,199.3691,199.3779,199.3429,199.3516,6801.0
2017-07-27 10:55:00,227.71,227.72,227.69,227.7,7189.0,199.3516,199.3604,199.3341,199.3429,7189.0
2017-07-27 11:00:00,227.71,227.72,227.59,227.59,30766.0,199.3516,199.3604,199.2466,199.2466,30766.0
2017-07-27 11:05:00,227.58,227.64,227.58,227.63,16813.0,199.2378,199.2903,199.2378,199.2816,16813.0
2017-07-27 11:10:00,227.63,227.67,227.62,227.62,3986.0,199.2816,199.3166,199.2728,199.2728,3986.0
2017-07-27 11:15:00,227.64,227.65,227.6,227.6,11017.0,199.2903,199.2991,199.2553,199.2553,11017.0
2017-07-27 11:20:00,227.6,227.61,227.57,227.58,5141.0,199.2553,199.2641,199.229,199.2378,5141.0
2017-07-27 11:25:00,227.59,227.6,227.54,227.54,12595.0,199.2466,199.2553,199.2028,199.2028,12595.0
2017-07-27 11:30:00,227.59,227.66,227.59,227.66,7820.0,199.2466,199.3078,199.2466,199.3078,7820.0
2017-07-27 11:35:00,227.65,227.66,227.63,227.64,5628.0,199.2991,199.3078,199.2816,199.2903,5628.0
2017-07-27 11:40:00,227.64,227.66,227.62,227.64,6080.0,199.2903,199.3078,199.2728,199.2903,6080.0
2017-07-27 11:45:00,227.66,227.68,227.64,227.68,7075.0,199.3078,199.3253,199.2903,199.3253,7075.0
2017-07-27 11:50:00,227.68,227.72,227.68,227.71,7691.0,199.3253,199.3604,199.3253,199.3516,7691.0
2017-07-27 11:55:00,227.71,227.73,227.7,227.71,6627.0,199.3516,199.3691,199.3429,199.3516,6627.0
2017-07-27 12:00:00,227.7,227.73,227.7,227.72,4285.0,199.3429,199.3691,199.3429,199.3604,4285.0
2017-07-27 12:05:00,227.73,227.73,227.69,227.71,5283.0,199.3691,199.3691,199.3341,199.3516,5283.0
2017-07-27 12:10:00,227.71,227.74,227.7,227.73,10092.0,199.3516,199.3779,199.3429,199.3691,10092.0
2017-07-27 12:15:00,227.73,227.74,227.7,227.71,6445.0,199.3691,199.3779,199.3429,199.3516,6445.0
2017-07-27 12:20:00,227.7,227.74,227.67,227.71,11541.0,199.3429,199.3779,199.3166,199.3516,11541.0
2017-07-27 12:25:00,227.72,227.72,227.64,227.65,11147.0,199.3604,199.3604,199.2903,199.2991,11147.0
2017-07-27 12:30:00,227.65,227.67,227.45,227.46,25081.0,199.2991,199.3166,199.124,199.1327,25081.0
2017-07-27 12:35:00,227.48,227.49,227.37,227.39,16680.0,199.1503,199.159,199.054,199.0715,16680.0
2017-07-27 12:40:00,227.36,227.37,227.21,227.28,20438.0,199.0452,199.054,198.9139,198.9752,20438.0
2017-07-27 12:45:00,227.29,227.4,227.29,227.39,14266.0,198.9839,199.0802,198.9839,199.0715,14266.0
2017-07-27 12:50:00,227.39,227.4,227.19,227.2,15514.0,199.0715,199.0802,198.8964,198.9051,15514.0
2017-07-27 12:55:00,227.19,227.2,226.76,226.91,68133.0,198.8964,198.9051,198.5199,198.6512,68133.0
2017-07-27 13:00:00,226.92,227.01,226.77,227.0,47933.0,198.66,198.7388,198.5287,198.73,47933.0
2017-07-27 13:05:00,226.98,227.02,226.88,226.89,20019.0,198.7125,198.7475,198.625,198.6337,20019.0
2017-07-27 13:10:00,226.9,226.97,226.81,226.82,25400.0,198.6425,198.7038,198.5637,198.5724,25400.0
2017-07-27 13:15:00,226.83,226.83,226.57,226.67,22486.0,198.5812,198.5812,198.3536,198.4411,22486.0
2017-07-27 13:20:00,226.68,226.69,226.38,226.38,61617.0,198.4499,198.4586,198.1872,198.1872,61617.0
2017-07-27 13:25:00,226.36,226.36,226.0,226.24,72714.0,198.1697,198.1697,197.8546,198.0647,72714.0
2017-07-27 13:30:00,226.24,226.25,225.95,225.95,81153.0,198.0647,198.0734,197.8108,197.8108,81153.0
2017-07-27 13:35:00,225.93,226.06,225.65,225.75,82007.0,197.7933,197.9071,197.5482,197.6357,82007.0
2017-07-27 13:40:00,225.75,226.19,225.71,226.19,29518.0,197.6357,198.0209,197.6007,198.0209,29518.0
2017-07-27 13:45:00,226.18,226.35,226.18,226.3,29966.0,198.0122,198.161,198.0122,198.1172,29966.0
2017-07-27 13:50:00,226.36,226.41,226.07,226.21,23683.0,198.1697,198.2135,197.9159,198.0384,23683.0
2017-07-27 13:55:00,226.24,226.27,226.07,226.12,13764.0,198.0647,198.0909,197.9159,197.9596,13764.0
2017-07-27 14:00:00,226.15,226.36,226.1,226.19,22207.0,197.9859,198.1697,197.9421,198.0209,22207.0
2017-07-27 14:05:00,226.19,226.49,226.19,226.49,16528.0,198.0209,198.2835,198.0209,198.2835,16528.0
2017-07-27 14:10:00,226.49,226.6,226.46,226.47,19816.0,198.2835,198.3798,198.2573,198.266,19816.0
2017-07-27 14:15:00,226.46,226.59,226.46,226.55,7119.0,198.2573,198.3711,198.2573,198.3361,7119.0
2017-07-27 14:20:00,226.5,226.58,226.39,226.4,13161.0,198.2923,198.3623,198.196,198.2048,13161.0
2017-07-27 14:25:00,226.39,226.42,226.26,226.41,33284.0,198.196,198.2223,198.0822,198.2135,33284.0
2017-07-27 14:30:00,226.43,226.49,226.18,226.19,17701.0,198.231,198.2835,198.0122,198.0209,17701.0
2017-07-27 14:35:00,226.22,226.46,226.22,226.32,22119.0,198.0472,198.2573,198.0472,198.1347,22119.0
2017-07-27 14:40:00,226.29,226.29,226.0,226.02,31239.0,198.1085,198.1085,197.8546,197.8721,31239.0
2017-07-27 14:45:00,226.02,226.17,226.02,226.09,26158.0,197.8721,198.0034,197.8721,197.9334,26158.0
2017-07-27 14:50:00,226.1,226.24,226.03,226.18,14021.0,197.9421,198.0647,197.8808,198.0122,14021.0
2017-07-27 14:55:00,226.21,226.37,226.21,226.37,7906.0,198.0384,198.1785,198.0384,198.1785,7906.0
2017-07-27 15:00:00,226.37,226.37,226.19,226.23,23593.0,198.1785,198.1785,198.0209,198.0559,23593.0
2017-07-27 15:05:00,226.25,226.34,226.14,226.2,11393.0,198.0734,198.1522,197.9771,198.0297,11393.0
2017-07-27 15:10:00,226.19,226.33,226.16,226.33,9707.0,198.0209,198.1435,197.9946,198.1435,9707.0
2017-07-27 15:15:00,226.37,226.44,226.29,226.3,20000.0,198.1785,198.2398,198.1085,198.1172,20000.0
2017-07-27 15:20:00,226.29,226.58,226.29,226.49,36405.0,198.1085,198.3623,198.1085,198.2835,36405.0
2017-07-27 15:25:00,226.47,226.62,226.45,226.58,14266.0,198.266,198.3974,198.2485,198.3623,14266.0
2017-07-27 15:30:00,226.58,226.72,226.51,226.72,26844.0,198.3623,198.4849,198.3011,198.4849,26844.0
2017-07-27 15:35:00,226.72,226.82,226.7,226.78,16670.0,198.4849,198.5724,198.4674,198.5374,16670.0
2017-07-27 15:40:00,226.78,226.78,226.62,226.72,8457.0,198.5374,198.5374,198.3974,198.4849,8457.0
2017-07-27 15:45:00,226.72,226.82,226.7,226.78,16418.0,198.4849,198.5724,198.4674,198.5374,16418.0
2017-07-27 15:50:00,226.8,226.87,226.78,226.81,21073.0,198.5549,198.6162,198.5374,198.5637,21073.0
2017-07-27 15:55:00,226.82,227.08,226.72,227.07,103517.0,198.5724,198.8001,198.4849,198.7913,103517.0
2017-07-28 09:30:00,226.54,226.74,226.38,226.39,72155.0,198.3273,198.5024,198.1872,198.196,72155.0
2017-07-28 09:35:00,226.44,226.71,226.44,226.68,11851.0,198.2398,198.4761,198.2398,198.4499,11851.0
2017-07-28 09:40:00,226.7,226.74,226.62,226.73,15923.0,198.4674,198.5024,198.3974,198.4937,15923.0
2017-07-28 09:45:00,226.73,226.73,226.53,226.56,42684.0,198.4937,198.4937,198.3186,198.3448,42684.0
2017-07-28 09:50:00,226.58,226.64,226.39,226.4,69524.0,198.3623,198.4149,198.196,198.2048,69524.0
2017-07-28 09:55:00,226.38,226.49,226.35,226.42,46594.0,198.1872,198.2835,198.161,198.2223,46594.0
2017-07-28 10:00:00,226.42,226.52,226.39,226.48,35953.0,198.2223,198.3098,198.196,198.2748,35953.0
2017-07-28 10:05:00,226.47,226.48,226.24,226.29,71055.0,198.266,198.2748,198.0647,198.1085,71055.0
2017-07-28 10:10:00,226.29,226.48,226.29,226.47,12692.0,198.1085,198.2748,198.1085,198.266,12692.0
2017-07-28 10:15:00,226.48,226.48,226.38,226.43,11772.0,198.2748,198.2748,198.1872,198.231,11772.0
2017-07-28 10:20:00,226.41,226.46,226.25,226.26,7562.0,198.2135,198.2573,198.0734,198.0822,7562.0
2017-07-28 10:25:00,226.28,226.36,226.22,226.28,13233.0,198.0997,198.1697,198.0472,198.0997,13233.0
2017-07-28 10:30:00,226.29,226.36,226.15,226.17,14920.0,198.1085,198.1697,197.9859,198.0034,14920.0
2017-07-28 10:35:00,226.19,226.29,226.16,226.26,15004.0,198.0209,198.1085,197.9946,198.0822,15004.0
2017-07-28 10:40:00,226.2,226.33,226.18,226.33,10243.0,198.0297,198.1435,198.0122,198.1435,10243.0
2017-07-28 10:45:00,226.25,226.31,226.24,226.29,17087.0,198.0734,198.126,198.0647,198.1085,17087.0
2017-07-28 10:50:00,226.31,226.31,226.18,226.22,18678.0,198.126,198.126,198.0122,198.0472,18678.0
2017-07-28 10:55:00,226.22,226.32,226.19,226.29,9886.0,198.0472,198.1347,198.0209,198.1085,9886.0
2017-07-28 11:00:00,226.29,226.4,226.27,226.36,38115.0,198.1085,198.2048,198.0909,198.1697,38115.0
2017-07-28 11:05:00,226.33,226.4,226.09,226.38,37868.0,198.1435,198.2048,197.9334,198.1872,37868.0
2017-07-28 11:10:00,226.38,226.49,226.34,226.39,55100.0,198.1872,198.2835,198.1522,198.196,55100.0
2017-07-28 11:15:00,226.41,226.5,226.41,226.47,3676.0,198.2135,198.2923,198.2135,198.266,3676.0
2017-07-28 11:20:00,226.46,226.49,226.4,226.44,11109.0,198.2573,198.2835,198.2048,198.2398,11109.0
2017-07-28 11:25:00,226.42,226.43,226.34,226.35,3492.0,198.2223,198.231,198.1522,198.161,3492.0
2017-07-28 11:30:00,226.37,226.43,226.36,226.38,6573.0,198.1785,198.231,198.1697,198.1872,6573.0
2017-07-28 11:35:00,226.44,226.52,226.44,226.5,7136.0,198.2398,198.3098,198.2398,198.2923,7136.0
2017-07-28 11:40:00,226.51,226.51,226.43,226.45,13448.0,198.3011,198.3011,198.231,198.2485,13448.0
2017-07-28 11:45:00,226.47,226.54,226.45,226.5,14099.0,198.266,198.3273,198.2485,198.2923,14099.0
2017-07-28 11:50:00,226.51,226.53,226.5,226.51,11105.0,198.3011,198.3186,198.2923,198.3011,11105.0
2017-07-28 11:55:00,226.53,226.6,226.52,226.55,10874.0,198.3186,198.3798,198.3098,198.3361,10874.0
2017-07-28 12:00:00,226.57,226.66,226.56,226.64,29858.0,198.3536,198.4324,198.3448,198.4149,29858.0
2017-07-28 12:05:00,226.64,226.66,226.62,226.66,11656.0,198.4149,198.4324,198.3974,198.4324,11656.0
2017-07-28 12:10:00,226.65,226.66,226.6,226.61,18104.0,198.4236,198.4324,198.3798,198.3886,18104.0
2017-07-28 12:15:00,226.62,226.63,226.6,226.62,13792.0,198.3974,198.4061,198.3798,198.3974,13792.0
2017-07-28 12:20:00,226.62,226.63,226.55,226.56,57955.0,198.3974,198.4061,198.3361,198.3448,57955.0
2017-07-28 12:25:00,226.57,226.58,226.53,226.56,30113.0,198.3536,198.3623,198.3186,198.3448,30113.0
2017-07-28 12:30:00,226.59,226.64,226.57,226.57,21736.0,198.3711,198.4149,198.3536,198.3536,21736.0
2017-07-28 12:35:00,226.57,226.63,226.56,226.6,11687.0,198.3536,198.4061,198.3448,198.3798,11687.0
2017-07-28 12:40:00,226.6,226.61,226.51,226.52,19069.0,198.3798,198.3886,198.3011,198.3098,19069.0
2017-07-28 12:45:00,226.53,226.59,226.53,226.58,14063.0,198.3186,198.3711,198.3186,198.3623,14063.0
2017-07-28 12:50:00,226.59,226.61,226.51,226.51,23941.0,198.3711,198.3886,198.3011,198.3011,23941.0
2017-07-28 12:55:00,226.53,226.59,226.53,226.57,21038.0,198.3186,198.3711,198.3186,198.3536,21038.0
2017-07-28 13:00:00,226.55,226.58,226.5,226.51,31379.0,198.3361,198.3623,198.2923,198.3011,31379.0
2017-07-28 13:05:00,226.52,226.53,226.47,226.49,18602.0,198.3098,198.3186,198.266,198.2835,18602.0
2017-07-28 13:10:00,226.52,226.54,226.49,226.53,17382.0,198.3098,198.3273,198.2835,198.3186,17382.0
2017-07-28 13:15:00,226.52,226.56,226.5,226.51,18074.0,198.3098,198.3448,198.2923,198.3011,18074.0
2017-07-28 13:20:00,226.49,226.55,226.48,226.53,19944.0,198.2835,198.3361,198.2748,198.3186,19944.0
2017-07-28 13:25:00,226.53,226.55,226.49,226.53,22468.0,198.3186,198.3361,198.2835,198.3186,22468.0
2017-07-28 13:30:00,226.53,226.63,226.5,226.56,15891.0,198.3186,198.4061,198.2923,198.3448,15891.0
2017-07-28 13:35:00,226.57,226.58,226.53,226.56,14462.0,198.3536,198.3623,198.3186,198.3448,14462.0
2017-07-28 13:40:00,226.57,226.64,226.57,226.62,20133.0,198.3536,198.4149,198.3536,198.3974,20133.0
2017-07-28 13:45:00,226.64,226.64,226.6,226.63,10903.0,198.4149,198.4149,198.3798,198.4061,10903.0
2017-07-28 13:50:00,226.63,226.63,226.57,226.61,22767.0,198.4061,198.4061,198.3536,198.3886,22767.0
2017-07-28 13:55:00,226.6,226.6,226.53,226.54,10573.0,198.3798,198.3798,198.3186,198.3273,10573.0
2017-07-28 14:00:00,226.58,226.58,226.52,226.55,12614.0,198.3623,198.3623,198.3098,198.3361,12614.0
2017-07-28 14:05:00,226.55,226.59,226.54,226.54,15384.0,198.3361,198.3711,198.3273,198.3273,15384.0
2017-07-28 14:10:00,226.54,226.55,226.49,226.5,16751.0,198.3273,198.3361,198.2835,198.2923,16751.0
2017-07-28 14:15:00,226.5,226.55,226.5,226.55,12392.0,198.2923,198.3361,198.2923,198.3361,12392.0
2017-07-28 14:20:00,226.56,226.62,226.55,226.62,15968.0,198.3448,198.3974,198.3361,198.3974,15968.0
2017-07-28 14:25:00,226.61,226.64,226.61,226.61,15658.0,198.3886,198.4149,198.3886,198.3886,15658.0
2017-07-28 14:30:00,226.6,226.67,226.58,226.66,17170.0,198.3798,198.4411,198.3623,198.4324,17170.0
2017-07-28 14:35:00,226.66,226.66,226.59,226.6,17529.0,198.4324,198.4324,198.3711,198.3798,17529.0
2017-07-28 14:40:00,226.62,226.64,226.57,226.58,20430.0,198.3974,198.4149,198.3536,198.3623,20430.0
2017-07-28 14:45:00,226.58,226.64,226.57,226.61,15788.0,198.3623,198.4149,198.3536,198.3886,15788.0
2017-07-28 14:50:00,226.62,226.67,226.61,226.67,14027.0,198.3974,198.4411,198.3886,198.4411,14027.0
2017-07-28 14:55:00,226.68,226.74,226.68,226.71,21996.0,198.4499,198.5024,198.4499,198.4761,21996.0
2017-07-28 15:00:00,226.72,226.76,226.72,226.73,12886.0,198.4849,198.5199,198.4849,198.4937,12886.0
2017-07-28 15:05:00,226.71,226.74,226.66,226.73,14897.0,198.4761,198.5024,198.4324,198.4937,14897.0
2017-07-28 15:10:00,226.72,226.73,226.65,226.69,31475.0,198.4849,198.4937,198.4236,198.4586,31475.0
2017-07-28 15:15:00,226.67,226.68,226.59,226.67,22257.0,198.4411,198.4499,198.3711,198.4411,22257.0
2017-07-28 15:20:00,226.65,226.68,226.6,226.68,13553.0,198.4236,198.4499,198.3798,198.4499,13553.0
2017-07-28 15:25:00,226.67,226.68,226.61,226.64,22374.0,198.4411,198.4499,198.3886,198.4149,22374.0
2017-07-28 15:30:00,226.64,226.72,226.64,226.69,26798.0,198.4149,198.4849,198.4149,198.4586,26798.0
2017-07-28 15:35:00,226.7,226.73,226.69,226.7,48123.0,198.4674,198.4937,198.4586,198.4674,48123.0
2017-07-28 15:40:00,226.71,226.83,226.71,226.83,30510.0,198.4761,198.5812,198.4761,198.5812,30510.0
2017-07-28 15:45:00,226.84,226.85,226.81,226.81,15782.0,198.59,198.5987,198.5637,198.5637,15782.0
2017-07-28 15:50:00,226.83,226.87,226.81,226.87,11605.0,198.5812,198.6162,198.5637,198.6162,11605.0
2017-07-28 15:55:00,226.87,226.92,226.74,226.77,67772.0,198.6162,198.66,198.5024,198.5287,67772.0
2017-07-31 09:30:00,227.22,227.29,227.16,227.28,107523.0,198.9226,198.9839,198.8701,198.9752,107523.0
2017-07-31 09:35:00,227.29,227.3,227.12,227.28,28204.0,198.9839,198.9927,198.8351,198.9752,28204.0
2017-07-31 09:40:00,227.27,227.29,227.2,227.21,27821.0,198.9664,198.9839,198.9051,198.9139,27821.0
2017-07-31 09:45:00,227.19,227.2,227.11,227.13,28678.0,198.8964,198.9051,198.8263,198.8438,28678.0
2017-07-31 09:50:00,227.12,227.16,227.04,227.04,25208.0,198.8351,198.8701,198.7651,198.7651,25208.0
2017-07-31 09:55:00,227.05,227.07,226.88,226.91,43446.0,198.7738,198.7913,198.625,198.6512,43446.0
2017-07-31 10:00:00,226.9,226.94,226.64,226.66,58268.0,198.6425,198.6775,198.4149,198.4324,58268.0
2017-07-31 10:05:00,226.66,226.82,226.66,226.8,34423.0,198.4324,198.5724,198.4324,198.5549,34423.0
2017-07-31 10:10:00,226.82,226.83,226.73,226.81,34433.0,198.5724,198.5812,198.4937,198.5637,34433.0
2017-07-31 10:15:00,226.81,226.89,226.8,226.84,31559.0,198.5637,198.6337,198.5549,198.59,31559.0
2017-07-31 10:20:00,226.84,226.87,226.79,226.81,20687.0,198.59,198.6162,198.5462,198.5637,20687.0
2017-07-31 10:25:00,226.81,226.86,226.69,226.72,28151.0,198.5637,198.6075,198.4586,198.4849,28151.0
2017-07-31 10:30:00,226.71,226.72,226.59,226.63,29304.0,198.4761,198.4849,198.3711,198.4061,29304.0
2017-07-31 10:35:00,226.59,226.6,226.48,226.6,16665.0,198.3711,198.3798,198.2748,198.3798,16665.0
2017-07-31 10:40:00,226.59,226.67,226.56,226.59,16623.0,198.3711,198.4411,198.3448,198.3711,16623.0
2017-07-31 10:45:00,226.58,226.67,226.57,226.62,28504.0,198.3623,198.4411,198.3536,198.3974,28504.0
2017-07-31 10:50:00,226.6,226.6,226.46,226.52,19081.0,198.3798,198.3798,198.2573,198.3098,19081.0
2017-07-31 10:55:00,226.5,226.6,226.44,226.58,26883.0,198.2923,198.3798,198.2398,198.3623,26883.0
2017-07-31 11:00:00,226.58,226.74,226.58,226.68,13850.0,198.3623,198.5024,198.3623,198.4499,13850.0
2017-07-31 11:05:00,226.69,226.7,226.62,226.69,27567.0,198.4586,198.4674,198.3974,198.4586,27567.0
2017-07-31 11:10:00,226.69,226.73,226.68,226.71,26745.0,198.4586,198.4937,198.4499,198.4761,26745.0
2017-07-31 11:15:00,226.71,226.76,226.69,226.7,40623.0,198.4761,198.5199,198.4586,198.4674,40623.0
2017-07-31 11:20:00,226.7,226.76,226.67,226.73,23637.0,198.4674,198.5199,198.4411,198.4937,23637.0
2017-07-31 11:25:00,226.74,226.76,226.69,226.76,22169.0,198.5024,198.5199,198.4586,198.5199,22169.0
2017-07-31 11:30:00,226.77,226.81,226.77,226.77,12350.0,198.5287,198.5637,198.5287,198.5287,12350.0
2017-07-31 11:35:00,226.8,226.87,226.8,226.87,9099.0,198.5549,198.6162,198.5549,198.6162,9099.0
2017-07-31 11:40:00,226.87,226.9,226.84,226.85,20468.0,198.6162,198.6425,198.59,198.5987,20468.0
2017-07-31 11:45:00,226.85,226.88,226.82,226.83,24022.0,198.5987,198.625,198.5724,198.5812,24022.0
2017-07-31 11:50:00,226.81,226.85,226.77,226.84,10520.0,198.5637,198.5987,198.5287,198.59,10520.0
2017-07-31 11:55:00,226.85,226.89,226.8,226.86,16762.0,198.5987,198.6337,198.5549,198.6075,16762.0
2017-07-31 12:00:00,226.85,226.85,226.75,226.75,17236.0,198.5987,198.5987,198.5112,198.5112,17236.0
2017-07-31 12:05:00,226.77,226.79,226.72,226.77,11301.0,198.5287,198.5462,198.4849,198.5287,11301.0
2017-07-31 12:10:00,226.77,226.77,226.7,226.77,10294.0,198.5287,198.5287,198.4674,198.5287,10294.0
2017-07-31 12:15:00,226.77,226.87,226.77,226.87,19022.0,198.5287,198.6162,198.5287,198.6162,19022.0
2017-07-31 12:20:00,226.85,226.87,226.81,226.87,8370.0,198.5987,198.6162,198.5637,198.6162,8370.0
2017-07-31 12:25:00,226.88,226.96,226.88,226.93,6553.0,198.625,198.695,198.625,198.6687,6553.0
2017-07-31 12:30:00,226.93,226.94,226.91,226.92,6920.0,198.6687,198.6775,198.6512,198.66,6920.0
2017-07-31 12:35:00,226.93,226.94,226.9,226.91,14520.0,198.6687,198.6775,198.6425,198.6512,14520.0
2017-07-31 12:40:00,226.91,226.94,226.9,226.93,9711.0,198.6512,198.6775,198.6425,198.6687,9711.0
2017-07-31 12:45:00,226.93,226.96,226.91,226.92,11171.0,198.6687,198.695,198.6512,198.66,11171.0
2017-07-31 12:50:00,226.93,226.93,226.87,226.91,21976.0,198.6687,198.6687,198.6162,198.6512,21976.0
2017-07-31 12:55:00,226.94,226.95,226.91,226.92,9548.0,198.6775,198.6863,198.6512,198.66,9548.0
2017-07-31 13:00:00,226.92,227.01,226.89,226.92,13436.0,198.66,198.7388,198.6337,198.66,13436.0
2017-07-31 13:05:00,226.92,226.93,226.89,226.92,4231.0,198.66,198.6687,198.6337,198.66,4231.0
2017-07-31 13:10:00,226.93,226.93,226.76,226.76,14924.0,198.6687,198.6687,198.5199,198.5199,14924.0
2017-07-31 13:15:00,226.77,226.83,226.77,226.83,3019.0,198.5287,198.5812,198.5287,198.5812,3019.0
2017-07-31 13:20:00,226.83,226.87,226.82,226.85,9791.0,198.5812,198.6162,198.5724,198.5987,9791.0
2017-07-31 13:25:00,226.87,226.92,226.85,226.92,6682.0,198.6162,198.66,198.5987,198.66,6682.0
2017-07-31 13:30:00,226.9,226.92,226.84,226.87,7146.0,198.6425,198.66,198.59,198.6162,7146.0
2017-07-31 13:35:00,226.87,226.89,226.79,226.81,15599.0,198.6162,198.6337,198.5462,198.5637,15599.0
2017-07-31 13:40:00,226.81,226.83,226.75,226.81,27682.0,198.5637,198.5812,198.5112,198.5637,27682.0
2017-07-31 13:45:00,226.81,226.83,226.79,226.82,7058.0,198.5637,198.5812,198.5462,198.5724,7058.0
2017-07-31 13:50:00,226.81,226.89,226.81,226.89,19563.0,198.5637,198.6337,198.5637,198.6337,19563.0
2017-07-31 13:55:00,226.9,226.91,226.89,226.9,6177.0,198.6425,198.6512,198.6337,198.6425,6177.0
2017-07-31 14:00:00,226.9,226.91,226.85,226.9,14022.0,198.6425,198.6512,198.5987,198.6425,14022.0
2017-07-31 14:05:00,226.88,226.9,226.81,226.83,29702.0,198.625,198.6425,198.5637,198.5812,29702.0
2017-07-31 14:10:00,226.8,226.86,226.8,226.86,26046.0,198.5549,198.6075,198.5549,198.6075,26046.0
2017-07-31 14:15:00,226.86,226.92,226.86,226.91,27284.0,198.6075,198.66,198.6075,198.6512,27284.0
2017-07-31 14:20:00,226.91,226.94,226.89,226.9,21520.0,198.6512,198.6775,198.6337,198.6425,21520.0
2017-07-31 14:25:00,226.92,226.94,226.9,226.92,37713.0,198.66,198.6775,198.6425,198.66,37713.0
2017-07-31 14:30:00,226.91,226.93,226.86,226.89,50019.0,198.6512,198.6687,198.6075,198.6337,50019.0
2017-07-31 14:35:00,226.89,226.89,226.72,226.75,18652.0,198.6337,198.6337,198.4849,198.5112,18652.0
2017-07-31 14:40:00,226.76,226.83,226.76,226.78,14182.0,198.5199,198.5812,198.5199,198.5374,14182.0
2017-07-31 14:45:00,226.76,226.81,226.74,226.79,17326.0,198.5199,198.5637,198.5024,198.5462,17326.0
2017-07-31 14:50:00,226.8,226.8,226.71,226.72,12085.0,198.5549,198.5549,198.4761,198.4849,12085.0
2017-07-31 14:55:00,226.73,226.76,226.71,226.73,17254.0,198.4937,198.5199,198.4761,198.4937,17254.0
2017-07-31 15:00:00,226.76,226.76,226.73,226.73,14467.0,198.5199,198.5199,198.4937,198.4937,14467.0
2017-07-31 15:05:00,226.73,226.76,226.7,226.73,21676.0,198.4937,198.5199,198.4674,198.4937,21676.0
2017-07-31 15:10:00,226.74,226.85,226.73,226.85,36119.0,198.5024,198.5987,198.4937,198.5987,36119.0
2017-07-31 15:15:00,226.85,226.89,226.83,226.85,10938.0,198.5987,198.6337,198.5812,198.5987,10938.0
2017-07-31 15:20:00,226.85,226.93,226.85,226.92,39823.0,198.5987,198.6687,198.5987,198.66,39823.0
2017-07-31 15:25:00,226.92,226.95,226.88,226.95,16407.0,198.66,198.6863,198.625,198.6863,16407.0
2017-07-31 15:30:00,226.95,227.01,226.95,226.97,21343.0,198.6863,198.7388,198.6863,198.7038,21343.0
2017-07-31 15:35:00,226.96,227.0,226.94,226.99,23927.0,198.695,198.73,198.6775,198.7213,23927.0
2017-07-31 15:40:00,227.01,227.08,226.97,227.07,42271.0,198.7388,198.8001,198.7038,198.7913,42271.0
2017-07-31 15:45:00,227.06,227.06,226.97,226.99,55272.0,198.7826,198.7826,198.7038,198.7213,55272.0
2017-07-31 15:50:00,226.98,226.98,226.81,226.81,62891.0,198.7125,198.7125,198.5637,198.5637,62891.0
2017-07-31 15:55:00,226.82,226.83,226.61,226.63,272486.0,198.5724,198.5812,198.3886,198.4061,272486.0
2017-08-01 09:30:00,227.29,227.32,227.01,227.1,120822.0,198.9839,199.0102,198.7388,198.8176,120822.0
2017-08-01 09:35:00,227.11,227.12,226.93,227.01,21532.0,198.8263,198.8351,198.6687,198.7388,21532.0
2017-08-01 09:40:00,226.99,227.07,226.99,227.03,4928.0,198.7213,198.7913,198.7213,198.7563,4928.0
2017-08-01 09:45:00,227.06,227.06,226.99,227.03,31431.0,198.7826,198.7826,198.7213,198.7563,31431.0
2017-08-01 09:50:00,227.03,227.04,226.9,226.91,88295.0,198.7563,198.7651,198.6425,198.6512,88295.0
2017-08-01 09:55:00,226.93,226.98,226.81,226.87,43204.0,198.6687,198.7125,198.5637,198.6162,43204.0
2017-08-01 10:00:00,226.86,227.04,226.86,227.03,38340.0,198.6075,198.7651,198.6075,198.7563,38340.0
2017-08-01 10:05:00,227.04,227.11,227.0,227.05,7370.0,198.7651,198.8263,198.73,198.7738,7370.0
2017-08-01 10:10:00,227.06,227.13,227.05,227.11,11636.0,198.7826,198.8438,198.7738,198.8263,11636.0
2017-08-01 10:15:00,227.11,227.12,227.01,227.07,9435.0,198.8263,198.8351,198.7388,198.7913,9435.0
2017-08-01 10:20:00,227.03,227.03,226.76,226.76,19301.0,198.7563,198.7563,198.5199,198.5199,19301.0
2017-08-01 10:25:00,226.75,226.83,226.73,226.83,9926.0,198.5112,198.5812,198.4937,198.5812,9926.0
2017-08-01 10:30:00,226.84,226.9,226.84,226.87,10518.0,198.59,198.6425,198.59,198.6162,10518.0
2017-08-01 10:35:00,226.91,226.97,226.9,226.9,9577.0,198.6512,198.7038,198.6425,198.6425,9577.0
2017-08-01 10:40:00,226.89,226.9,226.87,226.9,11605.0,198.6337,198.6425,198.6162,198.6425,11605.0
2017-08-01 10:45:00,226.92,227.05,226.88,227.03,4676.0,198.66,198.7738,198.625,198.7563,4676.0
2017-08-01 10:50:00,227.05,227.13,227.02,227.11,17223.0,198.7738,198.8438,198.7475,198.8263,17223.0
2017-08-01 10:55:00,227.14,227.15,227.09,227.11,13945.0,198.8526,198.8614,198.8088,198.8263,13945.0
2017-08-01 11:00:00,227.09,227.15,227.06,227.07,24550.0,198.8088,198.8614,198.7826,198.7913,24550.0
2017-08-01 11:05:00,227.09,227.1,226.89,226.89,16615.0,198.8088,198.8176,198.6337,198.6337,16615.0
2017-08-01 11:10:00,226.9,226.9,226.81,226.83,13925.0,198.6425,198.6425,198.5637,198.5812,13925.0
2017-08-01 11:15:00,226.81,226.83,226.75,226.77,13305.0,198.5637,198.5812,198.5112,198.5287,13305.0
2017-08-01 11:20:00,226.75,226.84,226.73,226.82,11775.0,198.5112,198.59,198.4937,198.5724,11775.0
2017-08-01 11:25:00,226.79,226.81,226.68,226.78,16836.0,198.5462,198.5637,198.4499,198.5374,16836.0
2017-08-01 11:30:00,226.79,226.89,226.78,226.87,15509.0,198.5462,198.6337,198.5374,198.6162,15509.0
2017-08-01 11:35:00,226.88,226.94,226.87,226.93,3529.0,198.625,198.6775,198.6162,198.6687,3529.0
2017-08-01 11:40:00,226.94,226.97,226.91,226.95,12457.0,198.6775,198.7038,198.6512,198.6863,12457.0
2017-08-01 11:45:00,226.94,227.02,226.94,227.01,3456.0,198.6775,198.7475,198.6775,198.7388,3456.0
2017-08-01 11:50:00,227.03,227.04,227.01,227.03,12638.0,198.7563,198.7651,198.7388,198.7563,12638.0
2017-08-01 11:55:00,227.03,227.12,227.03,227.12,21972.0,198.7563,198.8351,198.7563,198.8351,21972.0
2017-08-01 12:00:00,227.12,227.13,227.08,227.11,9875.0,198.8351,198.8438,198.8001,198.8263,9875.0
2017-08-01 12:05:00,227.12,227.15,227.11,227.13,3168.0,198.8351,198.8614,198.8263,198.8438,3168.0
2017-08-01 12:10:00,227.11,227.16,227.1,227.15,8131.0,198.8263,198.8701,198.8176,198.8614,8131.0
2017-08-01 12:15:00,227.15,227.22,227.13,227.15,4060.0,198.8614,198.9226,198.8438,198.8614,4060.0
2017-08-01 12:20:00,227.16,227.17,227.14,227.14,5732.0,198.8701,198.8789,198.8526,198.8526,5732.0
2017-08-01 12:25:00,227.11,227.13,227.09,227.13,13510.0,198.8263,198.8438,198.8088,198.8438,13510.0
2017-08-01 12:30:00,227.11,227.12,227.08,227.11,16991.0,198.8263,198.8351,198.8001,198.8263,16991.0
2017-08-01 12:35:00,227.11,227.15,227.09,227.09,16809.0,198.8263,198.8614,198.8088,198.8088,16809.0
2017-08-01 12:40:00,227.1,227.15,227.08,227.08,6441.0,198.8176,198.8614,198.8001,198.8001,6441.0
2017-08-01 12:45:00,227.08,227.11,227.07,227.08,12180.0,198.8001,198.8263,198.7913,198.8001,12180.0
2017-08-01 12:50:00,227.09,227.11,227.06,227.11,4222.0,198.8088,198.8263,198.7826,198.8263,4222.0
2017-08-01 12:55:00,227.11,227.12,227.07,227.11,12172.0,198.8263,198.8351,198.7913,198.8263,12172.0
2017-08-01 13:00:00,227.12,227.15,227.12,227.12,5853.0,198.8351,198.8614,198.8351,198.8351,5853.0
2017-08-01 13:05:00,227.1,227.16,227.1,227.16,6673.0,198.8176,198.8701,198.8176,198.8701,6673.0
2017-08-01 13:10:00,227.14,227.14,227.11,227.14,2965.0,198.8526,198.8526,198.8263,198.8526,2965.0
2017-08-01 13:15:00,227.15,227.18,227.13,227.15,7646.0,198.8614,198.8876,198.8438,198.8614,7646.0
2017-08-01 13:20:00,227.2,227.21,227.15,227.17,15111.0,198.9051,198.9139,198.8614,198.8789,15111.0
2017-08-01 13:25:00,227.18,227.18,227.15,227.15,8702.0,198.8876,198.8876,198.8614,198.8614,8702.0
2017-08-01 13:30:00,227.15,227.18,227.1,227.1,16708.0,198.8614,198.8876,198.8176,198.8176,16708.0
2017-08-01 13:35:00,227.09,227.14,227.07,227.12,6150.0,198.8088,198.8526,198.7913,198.8351,6150.0
2017-08-01 13:40:00,227.14,227.17,227.11,227.16,4865.0,198.8526,198.8789,198.8263,198.8701,4865.0
2017-08-01 13:45:00,227.15,227.18,227.15,227.15,11948.0,198.8614,198.8876,198.8614,198.8614,11948.0
2017-08-01 13:50:00,227.18,227.18,227.15,227.18,6474.0,198.8876,198.8876,198.8614,198.8876,6474.0
2017-08-01 13:55:00,227.17,227.17,227.13,227.16,5041.0,198.8789,198.8789,198.8438,198.8701,5041.0
2017-08-01 14:00:00,227.16,227.2,227.15,227.19,2695.0,198.8701,198.9051,198.8614,198.8964,2695.0
2017-08-01 14:05:00,227.19,227.2,227.15,227.18,11192.0,198.8964,198.9051,198.8614,198.8876,11192.0
2017-08-01 14:10:00,227.17,227.18,227.14,227.16,12667.0,198.8789,198.8876,198.8526,198.8701,12667.0
2017-08-01 14:15:00,227.19,227.2,227.17,227.19,3058.0,198.8964,198.9051,198.8789,198.8964,3058.0
2017-08-01 14:20:00,227.17,227.19,227.16,227.19,2781.0,198.8789,198.8964,198.8701,198.8964,2781.0
2017-08-01 14:25:00,227.19,227.19,227.13,227.17,26419.0,198.8964,198.8964,198.8438,198.8789,26419.0
2017-08-01 14:30:00,227.16,227.19,227.15,227.19,122969.0,198.8701,198.8964,198.8614,198.8964,122969.0
2017-08-01 14:35:00,227.17,227.19,227.16,227.17,5709.0,198.8789,198.8964,198.8701,198.8789,5709.0
2017-08-01 14:40:00,227.19,227.19,227.16,227.16,8186.0,198.8964,198.8964,198.8701,198.8701,8186.0
2017-08-01 14:45:00,227.17,227.17,227.09,227.1,9660.0,198.8789,198.8789,198.8088,198.8176,9660.0
2017-08-01 14:50:00,227.09,227.15,227.06,227.15,25905.0,198.8088,198.8614,198.7826,198.8614,25905.0
2017-08-01 14:55:00,227.17,227.18,227.14,227.17,10529.0,198.8789,198.8876,198.8526,198.8789,10529.0
2017-08-01 15:00:00,227.17,227.19,227.02,227.03,9785.0,198.8789,198.8964,198.7475,198.7563,9785.0
2017-08-01 15:05:00,227.03,227.06,227.01,227.05,13724.0,198.7563,198.7826,198.7388,198.7738,13724.0
2017-08-01 15:10:00,227.07,227.14,227.06,227.14,5859.0,198.7913,198.8526,198.7826,198.8526,5859.0
2017-08-01 15:15:00,227.13,227.16,227.08,227.09,9712.0,198.8438,198.8701,198.8001,198.8088,9712.0
2017-08-01 15:20:00,227.09,227.14,227.05,227.11,32115.0,198.8088,198.8526,198.7738,198.8263,32115.0
2017-08-01 15:25:00,227.11,227.12,227.07,227.11,19530.0,198.8263,198.8351,198.7913,198.8263,19530.0
2017-08-01 15:30:00,227.11,227.11,227.01,227.04,23526.0,198.8263,198.8263,198.7388,198.7651,23526.0
2017-08-01 15:35:00,227.05,227.11,227.03,227.07,13888.0,198.7738,198.8263,198.7563,198.7913,13888.0
2017-08-01 15:40:00,227.06,227.14,227.06,227.13,18254.0,198.7826,198.8526,198.7826,198.8438,18254.0
2017-08-01 15:45:00,227.13,227.16,227.05,227.05,31001.0,198.8438,198.8701,198.7738,198.7738,31001.0
2017-08-01 15:50:00,227.04,227.1,227.02,227.05,51668.0,198.7651,198.8176,198.7475,198.7738,51668.0
2017-08-01 15:55:00,227.05,227.2,227.03,227.15,115327.0,198.7738,198.9051,198.7563,198.8614,115327.0
2017-08-02 09:30:00,227.32,227.37,227.22,227.3,58717.0,199.0102,199.054,198.9226,198.9927,58717.0
2017-08-02 09:35:00,227.3,227.42,227.3,227.39,21975.0,198.9927,199.0977,198.9927,199.0715,21975.0
2017-08-02 09:40:00,227.37,227.39,227.14,227.19,8944.0,199.054,199.0715,198.8526,198.8964,8944.0
2017-08-02 09:45:00,227.16,227.17,226.99,227.03,26329.0,198.8701,198.8789,198.7213,198.7563,26329.0
2017-08-02 09:50:00,227.02,227.14,227.01,227.12,4566.0,198.7475,198.8526,198.7388,198.8351,4566.0
2017-08-02 09:55:00,227.11,227.13,227.05,227.05,9647.0,198.8263,198.8438,198.7738,198.7738,9647.0
2017-08-02 10:00:00,227.06,227.16,227.05,227.16,5285.0,198.7826,198.8701,198.7738,198.8701,5285.0
2017-08-02 10:05:00,227.17,227.28,227.16,227.25,13831.0,198.8789,198.9752,198.8701,198.9489,13831.0
2017-08-02 10:10:00,227.25,227.3,227.19,227.2,11972.0,198.9489,198.9927,198.8964,198.9051,11972.0
2017-08-02 10:15:00,227.23,227.23,226.95,226.99,54124.0,198.9314,198.9314,198.6863,198.7213,54124.0
2017-08-02 10:20:00,226.92,226.93,226.63,226.63,23170.0,198.66,198.6687,198.4061,198.4061,23170.0
2017-08-02 10:25:00,226.63,226.76,226.55,226.58,23120.0,198.4061,198.5199,198.3361,198.3623,23120.0
2017-08-02 10:30:00,226.6,226.68,226.59,226.67,15974.0,198.3798,198.4499,198.3711,198.4411,15974.0
2017-08-02 10:35:00,226.67,226.76,226.58,226.74,16692.0,198.4411,198.5199,198.3623,198.5024,16692.0
2017-08-02 10:40:00,226.75,226.76,226.41,226.41,51571.0,198.5112,198.5199,198.2135,198.2135,51571.0
2017-08-02 10:45:00,226.41,226.5,226.38,226.42,12409.0,198.2135,198.2923,198.1872,198.2223,12409.0
2017-08-02 10:50:00,226.46,226.57,226.45,226.49,9549.0,198.2573,198.3536,198.2485,198.2835,9549.0
2017-08-02 10:55:00,226.47,226.48,226.28,226.36,10833.0,198.266,198.2748,198.0997,198.1697,10833.0
2017-08-02 11:00:00,226.39,226.52,226.31,226.36,38228.0,198.196,198.3098,198.126,198.1697,38228.0
2017-08-02 11:05:00,226.35,226.51,226.31,226.49,21252.0,198.161,198.3011,198.126,198.2835,21252.0
2017-08-02 11:10:00,226.5,226.56,226.44,226.52,22431.0,198.2923,198.3448,198.2398,198.3098,22431.0
2017-08-02 11:15:00,226.55,226.66,226.55,226.63,14986.0,198.3361,198.4324,198.3361,198.4061,14986.0
2017-08-02 11:20:00,226.62,226.7,226.62,226.69,23543.0,198.3974,198.4674,198.3974,198.4586,23543.0
2017-08-02 11:25:00,226.69,226.75,226.68,226.73,26169.0,198.4586,198.5112,198.4499,198.4937,26169.0
2017-08-02 11:30:00,226.75,226.8,226.63,226.66,19523.0,198.5112,198.5549,198.4061,198.4324,19523.0
2017-08-02 11:35:00,226.67,226.76,226.67,226.75,7496.0,198.4411,198.5199,198.4411,198.5112,7496.0
2017-08-02 11:40:00,226.75,226.8,226.71,226.79,31846.0,198.5112,198.5549,198.4761,198.5462,31846.0
2017-08-02 11:45:00,226.81,226.86,226.74,226.74,9279.0,198.5637,198.6075,198.5024,198.5024,9279.0
2017-08-02 11:50:00,226.73,226.8,226.73,226.79,10947.0,198.4937,198.5549,198.4937,198.5462,10947.0
2017-08-02 11:55:00,226.75,226.76,226.7,226.7,12990.0,198.5112,198.5199,198.4674,198.4674,12990.0
2017-08-02 12:00:00,226.69,226.71,226.66,226.68,8277.0,198.4586,198.4761,198.4324,198.4499,8277.0
2017-08-02 12:05:00,226.66,226.73,226.66,226.67,3847.0,198.4324,198.4937,198.4324,198.4411,3847.0
2017-08-02 12:10:00,226.65,226.68,226.62,226.68,10967.0,198.4236,198.4499,198.3974,198.4499,10967.0
2017-08-02 12:15:00,226.69,226.7,226.63,226.63,4934.0,198.4586,198.4674,198.4061,198.4061,4934.0
2017-08-02 12:20:00,226.63,226.7,226.63,226.67,4213.0,198.4061,198.4674,198.4061,198.4411,4213.0
2017-08-02 12:25:00,226.66,226.67,226.54,226.56,11880.0,198.4324,198.4411,198.3273,198.3448,11880.0
2017-08-02 12:30:00,226.57,226.6,226.53,226.53,5613.0,198.3536,198.3798,198.3186,198.3186,5613.0
2017-08-02 12:35:00,226.54,226.63,226.54,226.58,5476.0,198.3273,198.4061,198.3273,198.3623,5476.0
2017-08-02 12:40:00,226.59,226.64,226.58,226.62,8640.0,198.3711,198.4149,198.3623,198.3974,8640.0
2017-08-02 12:45:00,226.62,226.67,226.61,226.64,2614.0,198.3974,198.4411,198.3886,198.4149,2614.0
2017-08-02 12:50:00,226.63,226.63,226.53,226.58,5752.0,198.4061,198.4061,198.3186,198.3623,5752.0
2017-08-02 12:55:00,226.6,226.63,226.57,226.63,17673.0,198.3798,198.4061,198.3536,198.4061,17673.0
2017-08-02 13:00:00,226.62,226.63,226.53,226.59,7241.0,198.3974,198.4061,198.3186,198.3711,7241.0
2017-08-02 13:05:00,226.58,226.65,226.51,226.65,5653.0,198.3623,198.4236,198.3011,198.4236,5653.0
2017-08-02 13:10:00,226.65,226.69,226.64,226.66,15367.0,198.4236,198.4586,198.4149,198.4324,15367.0
2017-08-02 13:15:00,226.66,226.71,226.66,226.69,23038.0,198.4324,198.4761,198.4324,198.4586,23038.0
2017-08-02 13:20:00,226.69,226.77,226.68,226.77,19205.0,198.4586,198.5287,198.4499,198.5287,19205.0
2017-08-02 13:25:00,226.76,226.82,226.74,226.82,10428.0,198.5199,198.5724,198.5024,198.5724,10428.0
2017-08-02 13:30:00,226.79,226.84,226.76,226.84,10071.0,198.5462,198.59,198.5199,198.59,10071.0
2017-08-02 13:35:00,226.84,226.85,226.8,226.85,13196.0,198.59,198.5987,198.5549,198.5987,13196.0
2017-08-02 13:40:00,226.87,227.01,226.87,227.01,13589.0,198.6162,198.7388,198.6162,198.7388,13589.0
2017-08-02 13:45:00,227.01,227.06,226.98,226.98,24338.0,198.7388,198.7826,198.7125,198.7125,24338.0
2017-08-02 13:50:00,227.01,227.03,226.97,227.01,11145.0,198.7388,198.7563,198.7038,198.7388,11145.0
2017-08-02 13:55:00,227.01,227.05,227.0,227.03,9398.0,198.7388,198.7738,198.73,198.7563,9398.0
2017-08-02 14:00:00,227.04,227.04,226.96,227.01,18052.0,198.7651,198.7651,198.695,198.7388,18052.0
2017-08-02 14:05:00,227.02,227.04,226.98,227.04,10274.0,198.7475,198.7651,198.7125,198.7651,10274.0
2017-08-02 14:10:00,227.03,227.03,226.96,227.01,16845.0,198.7563,198.7563,198.695,198.7388,16845.0
2017-08-02 14:15:00,227.01,227.05,227.0,227.0,16255.0,198.7388,198.7738,198.73,198.73,16255.0
2017-08-02 14:20:00,226.99,227.05,226.98,227.0,16330.0,198.7213,198.7738,198.7125,198.73,16330.0
2017-08-02 14:25:00,227.0,227.08,226.97,227.04,9811.0,198.73,198.8001,198.7038,198.7651,9811.0
2017-08-02 14:30:00,227.01,227.25,227.0,227.17,52999.0,198.7388,198.9489,198.73,198.8789,52999.0
2017-08-02 14:35:00,227.16,227.19,227.13,227.18,78294.0,198.8701,198.8964,198.8438,198.8876,78294.0
2017-08-02 14:40:00,227.19,227.21,227.17,227.19,18253.0,198.8964,198.9139,198.8789,198.8964,18253.0
2017-08-02 14:45:00,227.18,227.21,227.14,227.16,87505.0,198.8876,198.9139,198.8526,198.8701,87505.0
2017-08-02 14:50:00,227.15,227.18,227.12,227.13,13683.0,198.8614,198.8876,198.8351,198.8438,13683.0
2017-08-02 14:55:00,227.14,227.19,227.14,227.19,15783.0,198.8526,198.8964,198.8526,198.8964,15783.0
2017-08-02 15:00:00,227.19,227.26,227.14,227.2,30786.0,198.8964,198.9577,198.8526,198.9051,30786.0
2017-08-02 15:05:00,227.2,227.22,227.13,227.14,12857.0,198.9051,198.9226,198.8438,198.8526,12857.0
2017-08-02 15:10:00,227.15,227.2,227.13,227.14,27536.0,198.8614,198.9051,198.8438,198.8526,27536.0
2017-08-02 15:15:00,227.13,227.14,227.04,227.09,12571.0,198.8438,198.8526,198.7651,198.8088,12571.0
2017-08-02 15:20:00,227.06,227.11,227.04,227.07,19405.0,198.7826,198.8263,198.7651,198.7913,19405.0
2017-08-02 15:25:00,227.07,227.12,227.05,227.08,18239.0,198.7913,198.8351,198.7738,198.8001,18239.0
2017-08-02 15:30:00,227.08,227.1,227.04,227.06,19048.0,198.8001,198.8176,198.7651,198.7826,19048.0
2017-08-02 15:35:00,227.07,227.08,227.01,227.05,27203.0,198.7913,198.8001,198.7388,198.7738,27203.0
2017-08-02 15:40:00,227.06,227.11,227.04,227.11,15628.0,198.7826,198.8263,198.7651,198.8263,15628.0
2017-08-02 15:45:00,227.1,227.18,227.09,227.16,24024.0,198.8176,198.8876,198.8088,198.8701,24024.0
2017-08-02 15:50:00,227.14,227.25,227.14,227.21,53869.0,198.8526,198.9489,198.8526,198.9139,53869.0
2017-08-02 15:55:00,227.21,227.33,227.18,227.28,80800.0,198.9139,199.0189,198.8876,198.9752,80800.0
2017-08-03 09:30:00,227.18,227.18,227.07,227.12,49761.0,198.8876,198.8876,198.7913,198.8351,49761.0
2017-08-03 09:35:00,227.11,227.12,227.0,227.1,41036.0,198.8263,198.8351,198.73,198.8176,41036.0
2017-08-03 09:40:00,227.1,227.15,227.04,227.14,4689.0,198.8176,198.8614,198.7651,198.8526,4689.0
2017-08-03 09:45:00,227.1,227.1,227.01,227.05,9237.0,198.8176,198.8176,198.7388,198.7738,9237.0
2017-08-03 09:50:00,227.0,227.01,226.85,226.88,30624.0,198.73,198.7388,198.5987,198.625,30624.0
2017-08-03 09:55:00,226.87,226.87,226.8,226.85,12457.0,198.6162,198.6162,198.5549,198.5987,12457.0
2017-08-03 10:00:00,226.84,226.99,226.81,226.87,21765.0,198.59,198.7213,198.5637,198.6162,21765.0
2017-08-03 10:05:00,226.85,226.9,226.77,226.9,11392.0,198.5987,198.6425,198.5287,198.6425,11392.0
2017-08-03 10:10:00,226.86,226.95,226.76,226.8,11981.0,198.6075,198.6863,198.5199,198.5549,11981.0
2017-08-03 10:15:00,226.8,226.98,226.79,226.94,28092.0,198.5549,198.7125,198.5462,198.6775,28092.0
2017-08-03 10:20:00,226.93,226.97,226.89,226.91,3738.0,198.6687,198.7038,198.6337,198.6512,3738.0
2017-08-03 10:25:00,226.96,227.04,226.93,227.04,10367.0,198.695,198.7651,198.6687,198.7651,10367.0
2017-08-03 10:30:00,227.08,227.13,227.04,227.04,18162.0,198.8001,198.8438,198.7651,198.7651,18162.0
2017-08-03 10:35:00,227.02,227.08,226.98,226.99,9920.0,198.7475,198.8001,198.7125,198.7213,9920.0
2017-08-03 10:40:00,226.99,227.08,226.95,227.05,22742.0,198.7213,198.8001,198.6863,198.7738,22742.0
2017-08-03 10:45:00,227.05,227.08,227.01,227.05,7028.0,198.7738,198.8001,198.7388,198.7738,7028.0
2017-08-03 10:50:00,227.05,227.09,227.04,227.05,5495.0,198.7738,198.8088,198.7651,198.7738,5495.0
2017-08-03 10:55:00,227.1,227.1,227.01,227.1,7383.0,198.8176,198.8176,198.7388,198.8176,7383.0
2017-08-03 11:00:00,227.07,227.14,227.05,227.09,11066.0,198.7913,198.8526,198.7738,198.8088,11066.0
2017-08-03 11:05:00,227.12,227.15,227.04,227.1,11824.0,198.8351,198.8614,198.7651,198.8176,11824.0
2017-08-03 11:10:00,227.12,227.13,227.04,227.07,2513.0,198.8351,198.8438,198.7651,198.7913,2513.0
2017-08-03 11:15:00,227.07,227.07,226.91,226.92,18516.0,198.7913,198.7913,198.6512,198.66,18516.0
2017-08-03 11:20:00,226.92,226.97,226.91,226.93,9386.0,198.66,198.7038,198.6512,198.6687,9386.0
2017-08-03 11:25:00,226.92,226.94,226.91,226.92,2636.0,198.66,198.6775,198.6512,198.66,2636.0
2017-08-03 11:30:00,226.93,226.94,226.8,226.81,14978.0,198.6687,198.6775,198.5549,198.5637,14978.0
2017-08-03 11:35:00,226.83,226.92,226.83,226.92,1048.0,198.5812,198.66,198.5812,198.66,1048.0
2017-08-03 11:40:00,226.91,226.91,226.87,226.9,2431.0,198.6512,198.6512,198.6162,198.6425,2431.0
2017-08-03 11:45:00,226.91,226.91,226.85,226.85,6042.0,198.6512,198.6512,198.5987,198.5987,6042.0
2017-08-03 11:50:00,226.86,226.91,226.86,226.89,5712.0,198.6075,198.6512,198.6075,198.6337,5712.0
2017-08-03 11:55:00,226.9,226.91,226.82,226.82,8409.0,198.6425,198.6512,198.5724,198.5724,8409.0
2017-08-03 12:00:00,226.83,226.9,226.83,226.83,11300.0,198.5812,198.6425,198.5812,198.5812,11300.0
2017-08-03 12:05:00,226.82,226.86,226.81,226.82,6085.0,198.5724,198.6075,198.5637,198.5724,6085.0
2017-08-03 12:10:00,226.8,226.82,226.78,226.81,3323.0,198.5549,198.5724,198.5374,198.5637,3323.0
2017-08-03 12:15:00,226.81,226.87,226.8,226.87,7240.0,198.5637,198.6162,198.5549,198.6162,7240.0
2017-08-03 12:20:00,226.87,226.94,226.85,226.93,4381.0,198.6162,198.6775,198.5987,198.6687,4381.0
2017-08-03 12:25:00,226.94,226.97,226.93,226.95,3130.0,198.6775,198.7038,198.6687,198.6863,3130.0
2017-08-03 12:30:00,226.96,226.97,226.93,226.93,10334.0,198.695,198.7038,198.6687,198.6687,10334.0
2017-08-03 12:35:00,226.9,226.97,226.9,226.96,14777.0,198.6425,198.7038,198.6425,198.695,14777.0
2017-08-03 12:40:00,226.95,226.95,226.89,226.91,34668.0,198.6863,198.6863,198.6337,198.6512,34668.0
2017-08-03 12:45:00,226.91,226.93,226.87,226.9,6613.0,198.6512,198.6687,198.6162,198.6425,6613.0
2017-08-03 12:50:00,226.89,226.91,226.89,226.91,3598.0,198.6337,198.6512,198.6337,198.6512,3598.0
2017-08-03 12:55:00,226.92,226.94,226.84,226.88,13793.0,198.66,198.6775,198.59,198.625,13793.0
2017-08-03 13:00:00,226.87,226.91,226.85,226.89,5325.0,198.6162,198.6512,198.5987,198.6337,5325.0
2017-08-03 13:05:00,226.89,226.91,226.85,226.85,3766.0,198.6337,198.6512,198.5987,198.5987,3766.0
2017-08-03 13:10:00,226.82,226.87,226.79,226.81,10350.0,198.5724,198.6162,198.5462,198.5637,10350.0
2017-08-03 13:15:00,226.82,226.85,226.81,226.83,6763.0,198.5724,198.5987,198.5637,198.5812,6763.0
2017-08-03 13:20:00,226.82,226.86,226.81,226.81,2886.0,198.5724,198.6075,198.5637,198.5637,2886.0
2017-08-03 13:25:00,226.83,226.83,226.75,226.79,5700.0,198.5812,198.5812,198.5112,198.5462,5700.0
2017-08-03 13:30:00,226.78,226.8,226.68,226.78,12109.0,198.5374,198.5549,198.4499,198.5374,12109.0
2017-08-03 13:35:00,226.8,226.86,226.79,226.83,7830.0,198.5549,198.6075,198.5462,198.5812,7830.0
2017-08-03 13:40:00,226.87,226.89,226.83,226.86,4614.0,198.6162,198.6337,198.5812,198.6075,4614.0
2017-08-03 13:45:00,226.86,226.87,226.84,226.85,2936.0,198.6075,198.6162,198.59,198.5987,2936.0
2017-08-03 13:50:00,226.84,227.01,226.84,226.97,35497.0,198.59,198.7388,198.59,198.7038,35497.0
2017-08-03 13:55:00,227.0,227.0,226.94,226.94,5825.0,198.73,198.73,198.6775,198.6775,5825.0
2017-08-03 14:00:00,226.96,226.99,226.95,226.98,3625.0,198.695,198.7213,198.6863,198.7125,3625.0
2017-08-03 14:05:00,226.99,226.99,226.95,226.95,7298.0,198.7213,198.7213,198.6863,198.6863,7298.0
2017-08-03 14:10:00,226.95,226.96,226.93,226.96,11131.0,198.6863,198.695,198.6687,198.695,11131.0
2017-08-03 14:15:00,226.93,226.99,226.92,226.96,7267.0,198.6687,198.7213,198.66,198.695,7267.0
2017-08-03 14:20:00,226.97,227.01,226.95,227.0,4076.0,198.7038,198.7388,198.6863,198.73,4076.0
2017-08-03 14:25:00,227.02,227.02,226.98,227.01,13472.0,198.7475,198.7475,198.7125,198.7388,13472.0
2017-08-03 14:30:00,227.0,227.03,226.97,227.03,6290.0,198.73,198.7563,198.7038,198.7563,6290.0
2017-08-03 14:35:00,227.04,227.04,226.96,226.96,5454.0,198.7651,198.7651,198.695,198.695,5454.0
2017-08-03 14:40:00,226.94,226.96,226.91,226.93,22098.0,198.6775,198.695,198.6512,198.6687,22098.0
2017-08-03 14:45:00,226.93,226.98,226.9,226.93,18807.0,198.6687,198.7125,198.6425,198.6687,18807.0
2017-08-03 14:50:00,226.92,226.93,226.85,226.85,3910.0,198.66,198.6687,198.5987,198.5987,3910.0
2017-08-03 14:55:00,226.86,226.88,226.85,226.87,4201.0,198.6075,198.625,198.5987,198.6162,4201.0
2017-08-03 15:00:00,226.88,226.9,226.88,226.88,4176.0,198.625,198.6425,198.625,198.625,4176.0
2017-08-03 15:05:00,226.88,226.94,226.85,226.93,7244.0,198.625,198.6775,198.5987,198.6687,7244.0
2017-08-03 15:10:00,226.93,227.01,226.9,227.0,12455.0,198.6687,198.7388,198.6425,198.73,12455.0
2017-08-03 15:15:00,227.06,227.06,227.02,227.04,18900.0,198.7826,198.7826,198.7475,198.7651,18900.0
2017-08-03 15:20:00,227.05,227.07,227.03,227.05,6521.0,198.7738,198.7913,198.7563,198.7738,6521.0
2017-08-03 15:25:00,227.05,227.06,227.04,227.04,7120.0,198.7738,198.7826,198.7651,198.7651,7120.0
2017-08-03 15:30:00,227.03,227.04,226.55,226.74,79815.0,198.7563,198.7651,198.3361,198.5024,79815.0
2017-08-03 15:35:00,226.71,226.77,226.59,226.72,19703.0,198.4761,198.5287,198.3711,198.4849,19703.0
2017-08-03 15:40:00,226.73,226.74,226.69,226.74,6145.0,198.4937,198.5024,198.4586,198.5024,6145.0
2017-08-03 15:45:00,226.77,226.84,226.76,226.83,43987.0,198.5287,198.59,198.5199,198.5812,43987.0
2017-08-03 15:50:00,226.83,226.83,226.77,226.82,51813.0,198.5812,198.5812,198.5287,198.5724,51813.0
2017-08-03 15:55:00,226.82,226.88,226.74,226.85,141715.0,198.5724,198.625,198.5024,198.5987,141715.0
2017-08-04 09:30:00,227.36,227.4,227.26,227.31,51193.0,199.0452,199.0802,198.9577,199.0014,51193.0
2017-08-04 09:35:00,227.29,227.4,227.26,227.37,19772.0,198.9839,199.0802,198.9577,199.054,19772.0
2017-08-04 09:40:00,227.39,227.53,227.37,227.45,23602.0,199.0715,199.194,199.054,199.124,23602.0
2017-08-04 09:45:00,227.45,227.59,227.43,227.49,24670.0,199.124,199.2466,199.1065,199.159,24670.0
2017-08-04 09:50:00,227.47,227.48,227.38,227.38,4202.0,199.1415,199.1503,199.0627,199.0627,4202.0
2017-08-04 09:55:00,227.39,227.39,227.09,227.12,8214.0,199.0715,199.0715,198.8088,198.8351,8214.0
2017-08-04 10:00:00,227.11,227.13,227.0,227.0,12612.0,198.8263,198.8438,198.73,198.73,12612.0
2017-08-04 10:05:00,227.02,227.04,226.84,226.85,31035.0,198.7475,198.7651,198.59,198.5987,31035.0
2017-08-04 10:10:00,226.86,227.0,226.85,227.0,52461.0,198.6075,198.73,198.5987,198.73,52461.0
2017-08-04 10:15:00,226.99,227.11,226.96,227.1,19544.0,198.7213,198.8263,198.695,198.8176,19544.0
2017-08-04 10:20:00,227.11,227.13,227.06,227.12,13814.0,198.8263,198.8438,198.7826,198.8351,13814.0
2017-08-04 10:25:00,227.14,227.35,227.13,227.34,18513.0,198.8526,199.0364,198.8438,199.0277,18513.0
2017-08-04 10:30:00,227.34,227.36,227.28,227.31,11982.0,199.0277,199.0452,198.9752,199.0014,11982.0
2017-08-04 10:35:00,227.31,227.34,227.26,227.29,14263.0,199.0014,199.0277,198.9577,198.9839,14263.0
2017-08-04 10:40:00,227.29,227.39,227.28,227.29,15378.0,198.9839,199.0715,198.9752,198.9839,15378.0
2017-08-04 10:45:00,227.3,227.36,227.3,227.36,9871.0,198.9927,199.0452,198.9927,199.0452,9871.0
2017-08-04 10:50:00,227.35,227.39,227.05,227.06,51046.0,199.0364,199.0715,198.7738,198.7826,51046.0
2017-08-04 10:55:00,227.12,227.16,227.1,227.15,6944.0,198.8351,198.8701,198.8176,198.8614,6944.0
2017-08-04 11:00:00,227.14,227.18,227.06,227.17,13005.0,198.8526,198.8876,198.7826,198.8789,13005.0
2017-08-04 11:05:00,227.18,227.21,227.14,227.14,5912.0,198.8876,198.9139,198.8526,198.8526,5912.0
2017-08-04 11:10:00,227.19,227.22,227.15,227.15,3908.0,198.8964,198.9226,198.8614,198.8614,3908.0
2017-08-04 11:15:00,227.18,227.3,227.17,227.29,2940.0,198.8876,198.9927,198.8789,198.9839,2940.0
2017-08-04 11:20:00,227.27,227.27,227.14,227.17,1613.0,198.9664,198.9664,198.8526,198.8789,1613.0
2017-08-04 11:25:00,227.19,227.22,227.15,227.21,3307.0,198.8964,198.9226,198.8614,198.9139,3307.0
2017-08-04 11:30:00,227.19,227.28,227.16,227.16,7431.0,198.8964,198.9752,198.8701,198.8701,7431.0
2017-08-04 11:35:00,227.15,227.19,227.13,227.17,3229.0,198.8614,198.8964,198.8438,198.8789,3229.0
2017-08-04 11:40:00,227.2,227.26,227.2,227.26,1230.0,198.9051,198.9577,198.9051,198.9577,1230.0
2017-08-04 11:45:00,227.26,227.28,227.22,227.25,7335.0,198.9577,198.9752,198.9226,198.9489,7335.0
2017-08-04 11:50:00,227.25,227.32,227.24,227.25,5411.0,198.9489,199.0102,198.9401,198.9489,5411.0
2017-08-04 11:55:00,227.25,227.25,227.16,227.24,11532.0,198.9489,198.9489,198.8701,198.9401,11532.0
2017-08-04 12:00:00,227.26,227.27,227.2,227.22,6636.0,198.9577,198.9664,198.9051,198.9226,6636.0
2017-08-04 12:05:00,227.22,227.25,227.18,227.24,1904.0,198.9226,198.9489,198.8876,198.9401,1904.0
2017-08-04 12:10:00,227.25,227.27,227.16,227.2,4547.0,198.9489,198.9664,198.8701,198.9051,4547.0
2017-08-04 12:15:00,227.17,227.18,227.13,227.17,8918.0,198.8789,198.8876,198.8438,198.8789,8918.0
2017-08-04 12:20:00,227.18,227.21,227.14,227.21,6149.0,198.8876,198.9139,198.8526,198.9139,6149.0
2017-08-04 12:25:00,227.21,227.23,227.19,227.23,3822.0,198.9139,198.9314,198.8964,198.9314,3822.0
2017-08-04 12:30:00,227.21,227.21,227.12,227.14,5027.0,198.9139,198.9139,198.8351,198.8526,5027.0
2017-08-04 12:35:00,227.13,227.13,227.08,227.12,5103.0,198.8438,198.8438,198.8001,198.8351,5103.0
2017-08-04 12:40:00,227.1,227.12,227.08,227.1,3515.0,198.8176,198.8351,198.8001,198.8176,3515.0
2017-08-04 12:45:00,227.08,227.13,227.07,227.1,8130.0,198.8001,198.8438,198.7913,198.8176,8130.0
2017-08-04 12:50:00,227.12,227.18,227.1,227.17,3018.0,198.8351,198.8876,198.8176,198.8789,3018.0
2017-08-04 12:55:00,227.17,227.2,227.14,227.18,4479.0,198.8789,198.9051,198.8526,198.8876,4479.0
2017-08-04 13:00:00,227.15,227.2,227.14,227.18,4083.0,198.8614,198.9051,198.8526,198.8876,4083.0
2017-08-04 13:05:00,227.16,227.22,227.13,227.22,2889.0,198.8701,198.9226,198.8438,198.9226,2889.0
2017-08-04 13:10:00,227.22,227.22,227.13,227.13,2197.0,198.9226,198.9226,198.8438,198.8438,2197.0
2017-08-04 13:15:00,227.15,227.16,227.11,227.12,4746.0,198.8614,198.8701,198.8263,198.8351,4746.0
2017-08-04 13:20:00,227.11,227.18,227.11,227.17,3069.0,198.8263,198.8876,198.8263,198.8789,3069.0
2017-08-04 13:25:00,227.17,227.17,227.14,227.17,4392.0,198.8789,198.8789,198.8526,198.8789,4392.0
2017-08-04 13:30:00,227.17,227.23,227.17,227.22,3182.0,198.8789,198.9314,198.8789,198.9226,3182.0
2017-08-04 13:35:00,227.22,227.24,227.17,227.17,11496.0,198.9226,198.9401,198.8789,198.8789,11496.0
2017-08-04 13:40:00,227.18,227.25,227.17,227.23,6919.0,198.8876,198.9489,198.8789,198.9314,6919.0
2017-08-04 13:45:00,227.23,227.24,227.21,227.22,11496.0,198.9314,198.9401,198.9139,198.9226,11496.0
2017-08-04 13:50:00,227.22,227.25,227.21,227.23,3765.0,198.9226,198.9489,198.9139,198.9314,3765.0
2017-08-04 13:55:00,227.23,227.26,227.22,227.22,6191.0,198.9314,198.9577,198.9226,198.9226,6191.0
2017-08-04 14:00:00,227.24,227.27,227.22,227.24,4289.0,198.9401,198.9664,198.9226,198.9401,4289.0
2017-08-04 14:05:00,227.27,227.27,227.19,227.2,5811.0,198.9664,198.9664,198.8964,198.9051,5811.0
2017-08-04 14:10:00,227.19,227.2,227.13,227.15,7047.0,198.8964,198.9051,198.8438,198.8614,7047.0
2017-08-04 14:15:00,227.13,227.17,227.13,227.15,5105.0,198.8438,198.8789,198.8438,198.8614,5105.0
2017-08-04 14:20:00,227.14,227.16,227.1,227.1,5737.0,198.8526,198.8701,198.8176,198.8176,5737.0
2017-08-04 14:25:00,227.12,227.14,227.02,227.03,9891.0,198.8351,198.8526,198.7475,198.7563,9891.0
2017-08-04 14:30:00,227.02,227.08,227.0,227.06,7429.0,198.7475,198.8001,198.73,198.7826,7429.0
2017-08-04 14:35:00,227.05,227.08,227.05,227.08,4294.0,198.7738,198.8001,198.7738,198.8001,4294.0
2017-08-04 14:40:00,227.08,227.1,227.06,227.08,14024.0,198.8001,198.8176,198.7826,198.8001,14024.0
2017-08-04 14:45:00,227.08,227.1,227.04,227.06,6926.0,198.8001,198.8176,198.7651,198.7826,6926.0
2017-08-04 14:50:00,227.07,227.14,227.07,227.11,18003.0,198.7913,198.8526,198.7913,198.8263,18003.0
2017-08-04 14:55:00,227.12,227.14,227.08,227.08,15877.0,198.8351,198.8526,198.8001,198.8001,15877.0
2017-08-04 15:00:00,227.07,227.14,227.07,227.12,3457.0,198.7913,198.8526,198.7913,198.8351,3457.0
2017-08-04 15:05:00,227.14,227.17,227.13,227.15,3032.0,198.8526,198.8789,198.8438,198.8614,3032.0
2017-08-04 15:10:00,227.16,227.17,227.13,227.13,2783.0,198.8701,198.8789,198.8438,198.8438,2783.0
2017-08-04 15:15:00,227.13,227.14,227.06,227.06,23414.0,198.8438,198.8526,198.7826,198.7826,23414.0
2017-08-04 15:20:00,227.06,227.15,227.05,227.12,14221.0,198.7826,198.8614,198.7738,198.8351,14221.0
2017-08-04 15:25:00,227.12,227.15,227.11,227.12,16933.0,198.8351,198.8614,198.8263,198.8351,16933.0
2017-08-04 15:30:00,227.1,227.1,227.05,227.07,28039.0,198.8176,198.8176,198.7738,198.7913,28039.0
2017-08-04 15:35:00,227.07,227.08,227.01,227.04,23206.0,198.7913,198.8001,198.7388,198.7651,23206.0
2017-08-04 15:40:00,227.04,227.08,227.03,227.06,11546.0,198.7651,198.8001,198.7563,198.7826,11546.0
2017-08-04 15:45:00,227.07,227.11,227.03,227.05,12205.0,198.7913,198.8263,198.7563,198.7738,12205.0
2017-08-04 15:50:00,227.05,227.18,227.05,227.18,31211.0,198.7738,198.8876,198.7738,198.8876,31211.0
2017-08-04 15:55:00,227.19,227.28,227.17,227.24,39568.0,198.8964,198.9752,198.8789,198.9401,39568.0
2017-08-07 09:30:00,227.33,227.37,227.25,227.26,72537.0,199.0189,199.054,198.9489,198.9577,72537.0
2017-08-07 09:35:00,227.28,227.31,227.22,227.28,9883.0,198.9752,199.0014,198.9226,198.9752,9883.0
2017-08-07 09:40:00,227.29,227.32,227.2,227.32,5690.0,198.9839,199.0102,198.9051,199.0102,5690.0
2017-08-07 09:45:00,227.33,227.41,227.32,227.37,6744.0,199.0189,199.089,199.0102,199.054,6744.0
2017-08-07 09:50:00,227.39,227.39,227.32,227.39,9205.0,199.0715,199.0715,199.0102,199.0715,9205.0
2017-08-07 09:55:00,227.38,227.38,227.33,227.37,3020.0,199.0627,199.0627,199.0189,199.054,3020.0
2017-08-07 10:00:00,227.39,227.42,227.37,227.39,19790.0,199.0715,199.0977,199.054,199.0715,19790.0
2017-08-07 10:05:00,227.41,227.45,227.4,227.42,8857.0,199.089,199.124,199.0802,199.0977,8857.0
2017-08-07 10:10:00,227.4,227.44,227.37,227.37,9168.0,199.0802,199.1152,199.054,199.054,9168.0
2017-08-07 10:15:00,227.38,227.38,227.34,227.36,12852.0,199.0627,199.0627,199.0277,199.0452,12852.0
2017-08-07 10:20:00,227.35,227.37,227.33,227.35,3176.0,199.0364,199.054,199.0189,199.0364,3176.0
2017-08-07 10:25:00,227.36,227.36,227.31,227.33,8157.0,199.0452,199.0452,199.0014,199.0189,8157.0
2017-08-07 10:30:00,227.3,227.38,227.3,227.36,7696.0,198.9927,199.0627,198.9927,199.0452,7696.0
2017-08-07 10:35:00,227.31,227.35,227.29,227.34,9022.0,199.0014,199.0364,198.9839,199.0277,9022.0
2017-08-07 10:40:00,227.35,227.36,227.23,227.24,4391.0,199.0364,199.0452,198.9314,198.9401,4391.0
2017-08-07 10:45:00,227.23,227.29,227.21,227.27,8245.0,198.9314,198.9839,198.9139,198.9664,8245.0
2017-08-07 10:50:00,227.26,227.33,227.25,227.31,9581.0,198.9577,199.0189,198.9489,199.0014,9581.0
2017-08-07 10:55:00,227.37,227.38,227.3,227.3,3569.0,199.054,199.0627,198.9927,198.9927,3569.0
2017-08-07 11:00:00,227.29,227.32,227.28,227.29,7024.0,198.9839,199.0102,198.9752,198.9839,7024.0
2017-08-07 11:05:00,227.31,227.31,227.26,227.27,2705.0,199.0014,199.0014,198.9577,198.9664,2705.0
2017-08-07 11:10:00,227.26,227.34,227.26,227.32,9737.0,198.9577,199.0277,198.9577,199.0102,9737.0
2017-08-07 11:15:00,227.31,227.36,227.26,227.36,9807.0,199.0014,199.0452,198.9577,199.0452,9807.0
2017-08-07 11:20:00,227.33,227.35,227.31,227.33,4598.0,199.0189,199.0364,199.0014,199.0189,4598.0
2017-08-07 11:25:00,227.31,227.35,227.31,227.33,7091.0,199.0014,199.0364,199.0014,199.0189,7091.0
2017-08-07 11:30:00,227.36,227.37,227.31,227.33,2584.0,199.0452,199.054,199.0014,199.0189,2584.0
2017-08-07 11:35:00,227.35,227.42,227.35,227.42,6514.0,199.0364,199.0977,199.0364,199.0977,6514.0
2017-08-07 11:40:00,227.43,227.45,227.39,227.4,9091.0,199.1065,199.124,199.0715,199.0802,9091.0
2017-08-07 11:45:00,227.41,227.46,227.4,227.44,3844.0,199.089,199.1327,199.0802,199.1152,3844.0
2017-08-07 11:50:00,227.46,227.47,227.43,227.43,4107.0,199.1327,199.1415,199.1065,199.1065,4107.0
2017-08-07 11:55:00,227.45,227.47,227.43,227.44,7202.0,199.124,199.1415,199.1065,199.1152,7202.0
2017-08-07 12:00:00,227.45,227.48,227.45,227.47,3228.0,199.124,199.1503,199.124,199.1415,3228.0
2017-08-07 12:05:00,227.46,227.48,227.43,227.46,7426.0,199.1327,199.1503,199.1065,199.1327,7426.0
2017-08-07 12:10:00,227.47,227.48,227.45,227.48,3545.0,199.1415,199.1503,199.124,199.1503,3545.0
2017-08-07 12:15:00,227.47,227.5,227.46,227.48,3310.0,199.1415,199.1678,199.1327,199.1503,3310.0
2017-08-07 12:20:00,227.47,227.48,227.45,227.47,2724.0,199.1415,199.1503,199.124,199.1415,2724.0
2017-08-07 12:25:00,227.47,227.5,227.45,227.47,3674.0,199.1415,199.1678,199.124,199.1415,3674.0
2017-08-07 12:30:00,227.46,227.47,227.44,227.45,3520.0,199.1327,199.1415,199.1152,199.124,3520.0
2017-08-07 12:35:00,227.45,227.47,227.45,227.46,2044.0,199.124,199.1415,199.124,199.1327,2044.0
2017-08-07 12:40:00,227.47,227.49,227.46,227.47,23858.0,199.1415,199.159,199.1327,199.1415,23858.0
2017-08-07 12:45:00,227.49,227.52,227.48,227.51,16783.0,199.159,199.1853,199.1503,199.1765,16783.0
2017-08-07 12:50:00,227.51,227.52,227.51,227.51,3623.0,199.1765,199.1853,199.1765,199.1765,3623.0
2017-08-07 12:55:00,227.51,227.53,227.49,227.52,12181.0,199.1765,199.194,199.159,199.1853,12181.0
2017-08-07 13:00:00,227.54,227.54,227.5,227.51,4902.0,199.2028,199.2028,199.1678,199.1765,4902.0
2017-08-07 13:05:00,227.53,227.53,227.51,227.53,1867.0,199.194,199.194,199.1765,199.194,1867.0
2017-08-07 13:10:00,227.53,227.55,227.52,227.52,5571.0,199.194,199.2115,199.1853,199.1853,5571.0
2017-08-07 13:15:00,227.53,227.54,227.51,227.51,6051.0,199.194,199.2028,199.1765,199.1765,6051.0
2017-08-07 13:20:00,227.51,227.55,227.51,227.54,8037.0,199.1765,199.2115,199.1765,199.2028,8037.0
2017-08-07 13:25:00,227.54,227.56,227.53,227.56,4639.0,199.2028,199.2203,199.194,199.2203,4639.0
2017-08-07 13:30:00,227.56,227.56,227.53,227.53,6055.0,199.2203,199.2203,199.194,199.194,6055.0
2017-08-07 13:35:00,227.54,227.54,227.49,227.49,6046.0,199.2028,199.2028,199.159,199.159,6046.0
2017-08-07 13:40:00,227.5,227.52,227.49,227.51,6110.0,199.1678,199.1853,199.159,199.1765,6110.0
2017-08-07 13:45:00,227.5,227.51,227.47,227.48,6053.0,199.1678,199.1765,199.1415,199.1503,6053.0
2017-08-07 13:50:00,227.48,227.49,227.44,227.45,6284.0,199.1503,199.159,199.1152,199.124,6284.0
2017-08-07 13:55:00,227.43,227.47,227.42,227.47,6681.0,199.1065,199.1415,199.0977,199.1415,6681.0
2017-08-07 14:00:00,227.48,227.5,227.46,227.46,31172.0,199.1503,199.1678,199.1327,199.1327,31172.0
2017-08-07 14:05:00,227.47,227.49,227.46,227.49,11127.0,199.1415,199.159,199.1327,199.159,11127.0
2017-08-07 14:10:00,227.48,227.5,227.48,227.48,11339.0,199.1503,199.1678,199.1503,199.1503,11339.0
2017-08-07 14:15:00,227.49,227.52,227.48,227.51,7581.0,199.159,199.1853,199.1503,199.1765,7581.0
2017-08-07 14:20:00,227.51,227.51,227.49,227.5,10315.0,199.1765,199.1765,199.159,199.1678,10315.0
2017-08-07 14:25:00,227.51,227.54,227.5,227.52,12359.0,199.1765,199.2028,199.1678,199.1853,12359.0
2017-08-07 14:30:00,227.53,227.54,227.52,227.54,7964.0,199.194,199.2028,199.1853,199.2028,7964.0
2017-08-07 14:35:00,227.53,227.56,227.53,227.56,6943.0,199.194,199.2203,199.194,199.2203,6943.0
2017-08-07 14:40:00,227.56,227.58,227.55,227.57,6919.0,199.2203,199.2378,199.2115,199.229,6919.0
2017-08-07 14:45:00,227.58,227.58,227.54,227.56,5050.0,199.2378,199.2378,199.2028,199.2203,5050.0
2017-08-07 14:50:00,227.56,227.56,227.54,227.54,7389.0,199.2203,199.2203,199.2028,199.2028,7389.0
2017-08-07 14:55:00,227.56,227.56,227.51,227.52,4776.0,199.2203,199.2203,199.1765,199.1853,4776.0
2017-08-07 15:00:00,227.53,227.53,227.49,227.52,10263.0,199.194,199.194,199.159,199.1853,10263.0
2017-08-07 15:05:00,227.51,227.55,227.51,227.55,9823.0,199.1765,199.2115,199.1765,199.2115,9823.0
2017-08-07 15:10:00,227.54,227.56,227.54,227.56,4577.0,199.2028,199.2203,199.2028,199.2203,4577.0
2017-08-07 15:15:00,227.55,227.56,227.52,227.52,13292.0,199.2115,199.2203,199.1853,199.1853,13292.0
2017-08-07 15:20:00,227.54,227.54,227.52,227.53,11801.0,199.2028,199.2028,199.1853,199.194,11801.0
2017-08-07 15:25:00,227.53,227.66,227.52,227.66,20526.0,199.194,199.3078,199.1853,199.3078,20526.0
2017-08-07 15:30:00,227.65,227.65,227.57,227.58,8388.0,199.2991,199.2991,199.229,199.2378,8388.0
2017-08-07 15:35:00,227.58,227.58,227.52,227.54,11086.0,199.2378,199.2378,199.1853,199.2028,11086.0
2017-08-07 15:40:00,227.55,227.59,227.55,227.58,6660.0,199.2115,199.2466,199.2115,199.2378,6660.0
2017-08-07 15:45:00,227.59,227.62,227.59,227.61,7879.0,199.2466,199.2728,199.2466,199.2641,7879.0
2017-08-07 15:50:00,227.6,227.64,227.6,227.62,10074.0,199.2553,199.2903,199.2553,199.2728,10074.0
2017-08-07 15:55:00,227.63,227.66,227.61,227.64,41344.0,199.2816,199.3078,199.2641,199.2903,41344.0
2017-08-08 09:30:00,227.34,227.39,227.27,227.36,69382.0,199.0277,199.0715,198.9664,199.0452,69382.0
2017-08-08 09:35:00,227.36,227.39,227.24,227.24,26523.0,199.0452,199.0715,198.9401,198.9401,26523.0
2017-08-08 09:40:00,227.24,227.36,227.19,227.3,18250.0,198.9401,199.0452,198.8964,198.9927,18250.0
2017-08-08 09:45:00,227.29,227.33,227.29,227.31,15697.0,198.9839,199.0189,198.9839,199.0014,15697.0
2017-08-08 09:50:00,227.33,227.46,227.33,227.44,8759.0,199.0189,199.1327,199.0189,199.1152,8759.0
2017-08-08 09:55:00,227.44,227.44,227.42,227.43,2660.0,199.1152,199.1152,199.0977,199.1065,2660.0
2017-08-08 10:00:00,227.43,227.46,227.41,227.43,4679.0,199.1065,199.1327,199.089,199.1065,4679.0
2017-08-08 10:05:00,227.45,227.5,227.4,227.5,8680.0,199.124,199.1678,199.0802,199.1678,8680.0
2017-08-08 10:10:00,227.49,227.5,227.45,227.48,8565.0,199.159,199.1678,199.124,199.1503,8565.0
2017-08-08 10:15:00,227.47,227.61,227.45,227.6,12646.0,199.1415,199.2641,199.124,199.2553,12646.0
2017-08-08 10:20:00,227.6,227.62,227.56,227.57,3964.0,199.2553,199.2728,199.2203,199.229,3964.0
2017-08-08 10:25:00,227.56,227.63,227.56,227.56,9878.0,199.2203,199.2816,199.2203,199.2203,9878.0
2017-08-08 10:30:00,227.58,227.59,227.51,227.57,8158.0,199.2378,199.2466,199.1765,199.229,8158.0
2017-08-08 10:35:00,227.62,227.72,227.62,227.69,3882.0,199.2728,199.3604,199.2728,199.3341,3882.0
2017-08-08 10:40:00,227.69,227.79,227.68,227.79,5344.0,199.3341,199.4216,199.3253,199.4216,5344.0
2017-08-08 10:45:00,227.79,227.81,227.77,227.79,9891.0,199.4216,199.4392,199.4041,199.4216,9891.0
2017-08-08 10:50:00,227.78,228.05,227.75,227.99,14640.0,199.4129,199.6493,199.3866,199.5967,14640.0
2017-08-08 10:55:00,228.0,228.08,227.99,228.06,14198.0,199.6055,199.6755,199.5967,199.658,14198.0
2017-08-08 11:00:00,228.06,228.14,228.01,228.06,13574.0,199.658,199.7281,199.6142,199.658,13574.0
2017-08-08 11:05:00,228.08,228.12,228.07,228.12,2936.0,199.6755,199.7105,199.6668,199.7105,2936.0
2017-08-08 11:10:00,228.09,228.12,228.07,228.1,7343.0,199.6843,199.7105,199.6668,199.693,7343.0
2017-08-08 11:15:00,228.1,228.16,228.1,228.12,7080.0,199.693,199.7456,199.693,199.7105,7080.0
2017-08-08 11:20:00,228.12,228.13,228.07,228.08,12016.0,199.7105,199.7193,199.6668,199.6755,12016.0
2017-08-08 11:25:00,228.07,228.12,228.06,228.12,12212.0,199.6668,199.7105,199.658,199.7105,12212.0
2017-08-08 11:30:00,228.11,228.25,228.1,228.23,6449.0,199.7018,199.8244,199.693,199.8069,6449.0
2017-08-08 11:35:00,228.25,228.25,228.2,228.2,2127.0,199.8244,199.8244,199.7806,199.7806,2127.0
2017-08-08 11:40:00,228.22,228.24,228.18,228.24,2267.0,199.7981,199.8156,199.7631,199.8156,2267.0
2017-08-08 11:45:00,228.22,228.34,228.22,228.32,12513.0,199.7981,199.9032,199.7981,199.8856,12513.0
2017-08-08 11:50:00,228.33,228.43,228.33,228.43,13035.0,199.8944,199.9819,199.8944,199.9819,13035.0
2017-08-08 11:55:00,228.42,228.53,228.41,228.52,5185.0,199.9732,200.0695,199.9644,200.0607,5185.0
2017-08-08 12:00:00,228.51,228.52,228.47,228.48,3415.0,200.052,200.0607,200.017,200.0257,3415.0
2017-08-08 12:05:00,228.5,228.57,228.49,228.57,770.0,200.0432,200.1045,200.0345,200.1045,770.0
2017-08-08 12:10:00,228.6,228.62,228.51,228.51,11116.0,200.1308,200.1483,200.052,200.052,11116.0
2017-08-08 12:15:00,228.54,228.54,228.4,228.4,10490.0,200.0782,200.0782,199.9557,199.9557,10490.0
2017-08-08 12:20:00,228.38,228.45,228.38,228.4,4336.0,199.9382,199.9995,199.9382,199.9557,4336.0
2017-08-08 12:25:00,228.42,228.45,228.38,228.41,6443.0,199.9732,199.9995,199.9382,199.9644,6443.0
2017-08-08 12:30:00,228.38,228.4,228.31,228.38,4036.0,199.9382,199.9557,199.8769,199.9382,4036.0
2017-08-08 12:35:00,228.4,228.45,228.27,228.28,10378.0,199.9557,199.9995,199.8419,199.8506,10378.0
2017-08-08 12:40:00,228.29,228.31,228.27,228.29,2230.0,199.8594,199.8769,199.8419,199.8594,2230.0
2017-08-08 12:45:00,228.3,228.3,228.13,228.16,8333.0,199.8681,199.8681,199.7193,199.7456,8333.0
2017-08-08 12:50:00,228.15,228.2,228.08,228.1,3404.0,199.7368,199.7806,199.6755,199.693,3404.0
2017-08-08 12:55:00,228.1,228.12,228.05,228.05,3693.0,199.693,199.7105,199.6493,199.6493,3693.0
2017-08-08 13:00:00,228.07,228.07,227.94,227.94,4271.0,199.6668,199.6668,199.553,199.553,4271.0
2017-08-08 13:05:00,227.94,228.02,227.93,228.02,6544.0,199.553,199.623,199.5442,199.623,6544.0
2017-08-08 13:10:00,228.04,228.06,228.04,228.06,1912.0,199.6405,199.658,199.6405,199.658,1912.0
2017-08-08 13:15:00,228.04,228.07,228.04,228.06,1780.0,199.6405,199.6668,199.6405,199.658,1780.0
2017-08-08 13:20:00,228.04,228.11,228.04,228.09,3307.0,199.6405,199.7018,199.6405,199.6843,3307.0
2017-08-08 13:25:00,228.07,228.07,227.82,227.84,11141.0,199.6668,199.6668,199.4479,199.4654,11141.0
2017-08-08 13:30:00,227.81,227.84,227.67,227.78,19364.0,199.4392,199.4654,199.3166,199.4129,19364.0
2017-08-08 13:35:00,227.79,227.81,227.73,227.81,4704.0,199.4216,199.4392,199.3691,199.4392,4704.0
2017-08-08 13:40:00,227.8,227.92,227.78,227.87,4795.0,199.4304,199.5355,199.4129,199.4917,4795.0
2017-08-08 13:45:00,227.88,227.94,227.84,227.91,6132.0,199.5004,199.553,199.4654,199.5267,6132.0
2017-08-08 13:50:00,227.9,227.94,227.88,227.9,7635.0,199.5179,199.553,199.5004,199.5179,7635.0
2017-08-08 13:55:00,227.91,227.91,227.86,227.89,5761.0,199.5267,199.5267,199.4829,199.5092,5761.0
2017-08-08 14:00:00,227.89,227.91,227.81,227.82,2991.0,199.5092,199.5267,199.4392,199.4479,2991.0
2017-08-08 14:05:00,227.86,227.86,227.73,227.79,11306.0,199.4829,199.4829,199.3691,199.4216,11306.0
2017-08-08 14:10:00,227.78,227.82,227.78,227.81,3918.0,199.4129,199.4479,199.4129,199.4392,3918.0
2017-08-08 14:15:00,227.8,227.83,227.79,227.83,2205.0,199.4304,199.4567,199.4216,199.4567,2205.0
2017-08-08 14:20:00,227.83,227.9,227.82,227.88,8289.0,199.4567,199.5179,199.4479,199.5004,8289.0
2017-08-08 14:25:00,227.89,227.92,227.81,227.86,6975.0,199.5092,199.5355,199.4392,199.4829,6975.0
2017-08-08 14:30:00,227.86,227.88,227.84,227.86,3176.0,199.4829,199.5004,199.4654,199.4829,3176.0
2017-08-08 14:35:00,227.87,227.87,227.81,227.82,13003.0,199.4917,199.4917,199.4392,199.4479,13003.0
2017-08-08 14:40:00,227.81,227.84,227.73,227.73,60100.0,199.4392,199.4654,199.3691,199.3691,60100.0
2017-08-08 14:45:00,227.73,227.75,227.67,227.7,14611.0,199.3691,199.3866,199.3166,199.3429,14611.0
2017-08-08 14:50:00,227.65,227.72,227.65,227.69,7304.0,199.2991,199.3604,199.2991,199.3341,7304.0
2017-08-08 14:55:00,227.69,227.69,227.56,227.58,13230.0,199.3341,199.3341,199.2203,199.2378,13230.0
2017-08-08 15:00:00,227.6,227.61,227.53,227.53,4426.0,199.2553,199.2641,199.194,199.194,4426.0
2017-08-08 15:05:00,227.5,227.63,227.46,227.58,11680.0,199.1678,199.2816,199.1327,199.2378,11680.0
2017-08-08 15:10:00,227.58,227.58,227.53,227.57,10041.0,199.2378,199.2378,199.194,199.229,10041.0
2017-08-08 15:15:00,227.55,227.55,227.49,227.54,3937.0,199.2115,199.2115,199.159,199.2028,3937.0
2017-08-08 15:20:00,227.54,227.55,227.33,227.35,27866.0,199.2028,199.2115,199.0189,199.0364,27866.0
2017-08-08 15:25:00,227.32,227.38,227.0,227.18,31008.0,199.0102,199.0627,198.73,198.8876,31008.0
2017-08-08 15:30:00,227.19,227.19,226.8,226.94,48456.0,198.8964,198.8964,198.5549,198.6775,48456.0
2017-08-08 15:35:00,226.95,227.05,226.73,227.05,21331.0,198.6863,198.7738,198.4937,198.7738,21331.0
2017-08-08 15:40:00,227.03,227.12,226.96,226.97,27908.0,198.7563,198.8351,198.695,198.7038,27908.0
2017-08-08 15:45:00,226.98,227.13,226.98,227.08,14803.0,198.7125,198.8438,198.7125,198.8001,14803.0
2017-08-08 15:50:00,227.05,227.12,226.88,226.98,20569.0,198.7738,198.8351,198.625,198.7125,20569.0
2017-08-08 15:55:00,226.99,227.17,226.94,227.14,70005.0,198.7213,198.8789,198.6775,198.8526,70005.0
2017-08-09 09:30:00,226.35,226.61,226.25,226.6,111952.0,198.161,198.3886,198.0734,198.3798,111952.0
2017-08-09 09:35:00,226.59,226.65,226.33,226.33,17598.0,198.3711,198.4236,198.1435,198.1435,17598.0
2017-08-09 09:40:00,226.32,226.33,226.0,226.21,79759.0,198.1347,198.1435,197.8546,198.0384,79759.0
2017-08-09 09:45:00,226.23,226.43,226.11,226.41,25983.0,198.0559,198.231,197.9509,198.2135,25983.0
2017-08-09 09:50:00,226.45,226.52,226.32,226.44,24888.0,198.2485,198.3098,198.1347,198.2398,24888.0
2017-08-09 09:55:00,226.46,226.75,226.46,226.63,29785.0,198.2573,198.5112,198.2573,198.4061,29785.0
2017-08-09 10:00:00,226.62,226.63,226.32,226.33,12927.0,198.3974,198.4061,198.1347,198.1435,12927.0
2017-08-09 10:05:00,226.34,226.45,226.25,226.42,6895.0,198.1522,198.2485,198.0734,198.2223,6895.0
2017-08-09 10:10:00,226.47,226.52,226.32,226.32,15575.0,198.266,198.3098,198.1347,198.1347,15575.0
2017-08-09 10:15:00,226.41,226.55,226.37,226.46,25622.0,198.2135,198.3361,198.1785,198.2573,25622.0
2017-08-09 10:20:00,226.47,226.63,226.47,226.61,8391.0,198.266,198.4061,198.266,198.3886,8391.0
2017-08-09 10:25:00,226.58,226.58,226.49,226.5,11133.0,198.3623,198.3623,198.2835,198.2923,11133.0
2017-08-09 10:30:00,226.51,226.82,226.46,226.81,16796.0,198.3011,198.5724,198.2573,198.5637,16796.0
2017-08-09 10:35:00,226.86,226.87,226.63,226.73,19544.0,198.6075,198.6162,198.4061,198.4937,19544.0
2017-08-09 10:40:00,226.73,226.77,226.67,226.69,11406.0,198.4937,198.5287,198.4411,198.4586,11406.0
2017-08-09 10:45:00,226.68,226.75,226.61,226.63,25339.0,198.4499,198.5112,198.3886,198.4061,25339.0
2017-08-09 10:50:00,226.6,226.7,226.59,226.7,37928.0,198.3798,198.4674,198.3711,198.4674,37928.0
2017-08-09 10:55:00,226.72,226.77,226.71,226.76,6221.0,198.4849,198.5287,198.4761,198.5199,6221.0
2017-08-09 11:00:00,226.74,226.74,226.57,226.63,6538.0,198.5024,198.5024,198.3536,198.4061,6538.0
2017-08-09 11:05:00,226.66,226.74,226.6,226.62,9579.0,198.4324,198.5024,198.3798,198.3974,9579.0
2017-08-09 11:10:00,226.59,226.6,226.44,226.48,14116.0,198.3711,198.3798,198.2398,198.2748,14116.0
2017-08-09 11:15:00,226.48,226.53,226.37,226.37,9792.0,198.2748,198.3186,198.1785,198.1785,9792.0
2017-08-09 11:20:00,226.39,226.54,226.39,226.49,9992.0,198.196,198.3273,198.196,198.2835,9992.0
2017-08-09 11:25:00,226.48,226.53,226.42,226.46,18072.0,198.2748,198.3186,198.2223,198.2573,18072.0
2017-08-09 11:30:00,226.49,226.6,226.49,226.56,14504.0,198.2835,198.3798,198.2835,198.3448,14504.0
2017-08-09 11:35:00,226.56,226.66,226.5,226.65,12838.0,198.3448,198.4324,198.2923,198.4236,12838.0
2017-08-09 11:40:00,226.64,226.67,226.62,226.63,9226.0,198.4149,198.4411,198.3974,198.4061,9226.0
2017-08-09 11:45:00,226.63,226.63,226.54,226.61,27961.0,198.4061,198.4061,198.3273,198.3886,27961.0
2017-08-09 11:50:00,226.63,226.96,226.59,226.9,49130.0,198.4061,198.695,198.3711,198.6425,49130.0
2017-08-09 11:55:00,226.9,226.96,226.86,226.96,18111.0,198.6425,198.695,198.6075,198.695,18111.0
2017-08-09 12:00:00,226.94,227.01,226.9,226.93,9845.0,198.6775,198.7388,198.6425,198.6687,9845.0
2017-08-09 12:05:00,226.92,226.95,226.83,226.85,7204.0,198.66,198.6863,198.5812,198.5987,7204.0
2017-08-09 12:10:00,226.85,226.87,226.84,226.86,3991.0,198.5987,198.6162,198.59,198.6075,3991.0
2017-08-09 12:15:00,226.85,226.93,226.85,226.9,17720.0,198.5987,198.6687,198.5987,198.6425,17720.0
2017-08-09 12:20:00,226.9,227.0,226.89,226.96,14531.0,198.6425,198.73,198.6337,198.695,14531.0
2017-08-09 12:25:00,226.96,226.99,226.87,226.88,8286.0,198.695,198.7213,198.6162,198.625,8286.0
2017-08-09 12:30:00,226.88,226.9,226.85,226.9,1793.0,198.625,198.6425,198.5987,198.6425,1793.0
2017-08-09 12:35:00,226.89,226.91,226.78,226.8,23230.0,198.6337,198.6512,198.5374,198.5549,23230.0
2017-08-09 12:40:00,226.8,226.81,226.76,226.81,9275.0,198.5549,198.5637,198.5199,198.5637,9275.0
2017-08-09 12:45:00,226.82,226.86,226.77,226.78,7106.0,198.5724,198.6075,198.5287,198.5374,7106.0
2017-08-09 12:50:00,226.79,226.79,226.75,226.77,5051.0,198.5462,198.5462,198.5112,198.5287,5051.0
2017-08-09 12:55:00,226.77,226.78,226.69,226.71,21601.0,198.5287,198.5374,198.4586,198.4761,21601.0
2017-08-09 13:00:00,226.7,226.86,226.7,226.84,47996.0,198.4674,198.6075,198.4674,198.59,47996.0
2017-08-09 13:05:00,226.83,226.83,226.78,226.81,15989.0,198.5812,198.5812,198.5374,198.5637,15989.0
2017-08-09 13:10:00,226.81,226.83,226.76,226.77,24989.0,198.5637,198.5812,198.5199,198.5287,24989.0
2017-08-09 13:15:00,226.77,226.79,226.64,226.65,8213.0,198.5287,198.5462,198.4149,198.4236,8213.0
2017-08-09 13:20:00,226.67,226.8,226.67,226.75,7354.0,198.4411,198.5549,198.4411,198.5112,7354.0
2017-08-09 13:25:00,226.75,226.75,226.67,226.69,6250.0,198.5112,198.5112,198.4411,198.4586,6250.0
2017-08-09 13:30:00,226.74,226.74,226.72,226.72,3532.0,198.5024,198.5024,198.4849,198.4849,3532.0
2017-08-09 13:35:00,226.7,226.73,226.67,226.68,8874.0,198.4674,198.4937,198.4411,198.4499,8874.0
2017-08-09 13:40:00,226.71,226.82,226.71,226.75,4525.0,198.4761,198.5724,198.4761,198.5112,4525.0
2017-08-09 13:45:00,226.76,226.79,226.74,226.77,32896.0,198.5199,198.5462,198.5024,198.5287,32896.0
2017-08-09 13:50:00,226.74,226.75,226.7,226.72,17178.0,198.5024,198.5112,198.4674,198.4849,17178.0
2017-08-09 13:55:00,226.71,226.72,226.61,226.68,15015.0,198.4761,198.4849,198.3886,198.4499,15015.0
2017-08-09 14:00:00,226.69,226.69,226.62,226.66,5900.0,198.4586,198.4586,198.3974,198.4324,5900.0
2017-08-09 14:05:00,226.65,226.65,226.55,226.55,13465.0,198.4236,198.4236,198.3361,198.3361,13465.0
2017-08-09 14:10:00,226.54,226.56,226.48,226.49,8748.0,198.3273,198.3448,198.2748,198.2835,8748.0
2017-08-09 14:15:00,226.44,226.51,226.44,226.47,4311.0,198.2398,198.3011,198.2398,198.266,4311.0
2017-08-09 14:20:00,226.45,226.53,226.45,226.49,5867.0,198.2485,198.3186,198.2485,198.2835,5867.0
2017-08-09 14:25:00,226.48,226.53,226.45,226.51,54900.0,198.2748,198.3186,198.2485,198.3011,54900.0
2017-08-09 14:30:00,226.52,226.56,226.36,226.38,40249.0,198.3098,198.3448,198.1697,198.1872,40249.0
2017-08-09 14:35:00,226.38,226.46,226.38,226.41,26681.0,198.1872,198.2573,198.1872,198.2135,26681.0
2017-08-09 14:40:00,226.42,226.46,226.39,226.42,12313.0,198.2223,198.2573,198.196,198.2223,12313.0
2017-08-09 14:45:00,226.44,226.47,226.29,226.46,20028.0,198.2398,198.266,198.1085,198.2573,20028.0
2017-08-09 14:50:00,226.44,226.5,226.39,226.5,2831.0,198.2398,198.2923,198.196,198.2923,2831.0
2017-08-09 14:55:00,226.46,226.54,226.46,226.53,5432.0,198.2573,198.3273,198.2573,198.3186,5432.0
2017-08-09 15:00:00,226.52,226.57,226.51,226.56,11591.0,198.3098,198.3536,198.3011,198.3448,11591.0
2017-08-09 15:05:00,226.55,226.55,226.41,226.41,5763.0,198.3361,198.3361,198.2135,198.2135,5763.0
2017-08-09 15:10:00,226.42,226.56,226.42,226.53,9146.0,198.2223,198.3448,198.2223,198.3186,9146.0
2017-08-09 15:15:00,226.53,226.71,226.52,226.7,15056.0,198.3186,198.4761,198.3098,198.4674,15056.0
2017-08-09 15:20:00,226.69,226.7,226.63,226.7,5837.0,198.4586,198.4674,198.4061,198.4674,5837.0
2017-08-09 15:25:00,226.73,226.76,226.66,226.69,30622.0,198.4937,198.5199,198.4324,198.4586,30622.0
2017-08-09 15:30:00,226.7,226.71,226.61,226.66,15500.0,198.4674,198.4761,198.3886,198.4324,15500.0
2017-08-09 15:35:00,226.66,226.86,226.64,226.83,28070.0,198.4324,198.6075,198.4149,198.5812,28070.0
2017-08-09 15:40:00,226.84,226.9,226.82,226.87,10647.0,198.59,198.6425,198.5724,198.6162,10647.0
2017-08-09 15:45:00,226.88,227.02,226.88,227.0,20580.0,198.625,198.7475,198.625,198.73,20580.0
2017-08-09 15:50:00,227.04,227.12,226.98,227.0,13652.0,198.7651,198.8351,198.7125,198.73,13652.0
2017-08-09 15:55:00,227.0,227.15,226.97,227.08,22256.0,198.73,198.8614,198.7038,198.8001,22256.0
2017-08-10 09:30:00,226.24,226.35,226.04,226.3,70268.0,198.0647,198.161,197.8896,198.1172,70268.0
2017-08-10 09:35:00,226.31,226.31,226.11,226.13,19708.0,198.126,198.126,197.9509,197.9684,19708.0
2017-08-10 09:40:00,226.1,226.1,225.75,225.87,62393.0,197.9421,197.9421,197.6357,197.7408,62393.0
2017-08-10 09:45:00,225.85,225.87,225.71,225.86,48693.0,197.7232,197.7408,197.6007,197.732,48693.0
2017-08-10 09:50:00,225.83,226.03,225.83,226.02,35290.0,197.7057,197.8808,197.7057,197.8721,35290.0
2017-08-10 09:55:00,226.02,226.02,225.76,225.82,22972.0,197.8721,197.8721,197.6445,197.697,22972.0
2017-08-10 10:00:00,225.85,225.87,225.39,225.42,63259.0,197.7232,197.7408,197.3205,197.3468,63259.0
2017-08-10 10:05:00,225.43,225.45,225.06,225.39,77939.0,197.3556,197.3731,197.0316,197.3205,77939.0
2017-08-10 10:10:00,225.35,225.4,225.22,225.3,58713.0,197.2855,197.3293,197.1717,197.2417,58713.0
2017-08-10 10:15:00,225.35,225.53,225.23,225.53,33422.0,197.2855,197.4431,197.1805,197.4431,33422.0
2017-08-10 10:20:00,225.51,225.58,225.39,225.4,249127.0,197.4256,197.4869,197.3205,197.3293,249127.0
2017-08-10 10:25:00,225.37,225.55,225.23,225.54,243040.0,197.303,197.4606,197.1805,197.4519,243040.0
2017-08-10 10:30:00,225.58,225.67,225.44,225.64,27621.0,197.4869,197.5657,197.3643,197.5394,27621.0
2017-08-10 10:35:00,225.58,225.73,225.58,225.7,13710.0,197.4869,197.6182,197.4869,197.5919,13710.0
2017-08-10 10:40:00,225.71,225.71,225.58,225.7,4731.0,197.6007,197.6007,197.4869,197.5919,4731.0
2017-08-10 10:45:00,225.7,225.72,225.65,225.65,9572.0,197.5919,197.6094,197.5482,197.5482,9572.0
2017-08-10 10:50:00,225.6,225.6,225.5,225.53,8499.0,197.5044,197.5044,197.4168,197.4431,8499.0
2017-08-10 10:55:00,225.49,225.58,225.44,225.45,12795.0,197.4081,197.4869,197.3643,197.3731,12795.0
2017-08-10 11:00:00,225.41,225.48,225.32,225.34,17897.0,197.338,197.3993,197.2593,197.2768,17897.0
2017-08-10 11:05:00,225.38,225.55,225.37,225.55,14138.0,197.3118,197.4606,197.303,197.4606,14138.0
2017-08-10 11:10:00,225.53,225.53,225.43,225.45,5881.0,197.4431,197.4431,197.3556,197.3731,5881.0
2017-08-10 11:15:00,225.41,225.41,225.28,225.32,12107.0,197.338,197.338,197.2242,197.2593,12107.0
2017-08-10 11:20:00,225.33,225.33,225.04,225.05,25036.0,197.268,197.268,197.0141,197.0229,25036.0
2017-08-10 11:25:00,225.07,225.3,225.07,225.3,26482.0,197.0404,197.2417,197.0404,197.2417,26482.0
2017-08-10 11:30:00,225.31,225.42,225.28,225.37,16726.0,197.2505,197.3468,197.2242,197.303,16726.0
2017-08-10 11:35:00,225.38,225.42,225.28,225.37,14451.0,197.3118,197.3468,197.2242,197.303,14451.0
2017-08-10 11:40:00,225.38,225.39,225.14,225.17,18861.0,197.3118,197.3205,197.1017,197.1279,18861.0
2017-08-10 11:45:00,225.17,225.19,225.05,225.07,12344.0,197.1279,197.1454,197.0229,197.0404,12344.0
2017-08-10 11:50:00,225.05,225.15,224.94,224.99,47045.0,197.0229,197.1104,196.9266,196.9704,47045.0
2017-08-10 11:55:00,224.97,225.08,224.97,225.08,10912.0,196.9528,197.0491,196.9528,197.0491,10912.0
2017-08-10 12:00:00,225.05,225.05,224.88,224.92,38018.0,197.0229,197.0229,196.8741,196.9091,38018.0
2017-08-10 12:05:00,224.91,225.07,224.82,225.05,19628.0,196.9003,197.0404,196.8215,197.0229,19628.0
2017-08-10 12:10:00,225.08,225.14,225.06,225.07,14808.0,197.0491,197.1017,197.0316,197.0404,14808.0
2017-08-10 12:15:00,225.05,225.09,224.8,224.91,42269.0,197.0229,197.0579,196.804,196.9003,42269.0
2017-08-10 12:20:00,224.86,225.07,224.74,224.83,34620.0,196.8565,197.0404,196.7515,196.8303,34620.0
2017-08-10 12:25:00,224.83,224.89,224.76,224.84,14700.0,196.8303,196.8828,196.769,196.839,14700.0
2017-08-10 12:30:00,224.8,224.84,224.59,224.65,24646.0,196.804,196.839,196.6202,196.6727,24646.0
2017-08-10 12:35:00,224.6,224.71,224.52,224.63,30635.0,196.6289,196.7252,196.5589,196.6552,30635.0
2017-08-10 12:40:00,224.64,224.75,224.63,224.71,56638.0,196.6639,196.7602,196.6552,196.7252,56638.0
2017-08-10 12:45:00,224.73,224.89,224.72,224.84,28715.0,196.7427,196.8828,196.734,196.839,28715.0
2017-08-10 12:50:00,224.82,224.9,224.73,224.9,42062.0,196.8215,196.8916,196.7427,196.8916,42062.0
2017-08-10 12:55:00,224.9,224.93,224.84,224.92,31221.0,196.8916,196.9178,196.839,196.9091,31221.0
2017-08-10 13:00:00,224.94,225.14,224.93,225.14,32370.0,196.9266,197.1017,196.9178,197.1017,32370.0
2017-08-10 13:05:00,225.14,225.14,224.96,225.01,23744.0,197.1017,197.1017,196.9441,196.9879,23744.0
2017-08-10 13:10:00,225.01,225.03,224.9,224.94,9918.0,196.9879,197.0054,196.8916,196.9266,9918.0
2017-08-10 13:15:00,224.93,224.96,224.87,224.96,20250.0,196.9178,196.9441,196.8653,196.9441,20250.0
2017-08-10 13:20:00,224.93,225.15,224.92,225.14,13782.0,196.9178,197.1104,196.9091,197.1017,13782.0
2017-08-10 13:25:00,225.07,225.12,225.02,225.11,14652.0,197.0404,197.0842,196.9966,197.0754,14652.0
2017-08-10 13:30:00,225.1,225.14,225.04,225.14,15105.0,197.0667,197.1017,197.0141,197.1017,15105.0
2017-08-10 13:35:00,225.12,225.12,224.99,225.01,9207.0,197.0842,197.0842,196.9704,196.9879,9207.0
2017-08-10 13:40:00,225.01,225.01,224.77,224.78,22937.0,196.9879,196.9879,196.7777,196.7865,22937.0
2017-08-10 13:45:00,224.8,224.86,224.77,224.83,28052.0,196.804,196.8565,196.7777,196.8303,28052.0
2017-08-10 13:50:00,224.83,224.84,224.76,224.78,11950.0,196.8303,196.839,196.769,196.7865,11950.0
2017-08-10 13:55:00,224.75,224.88,224.69,224.87,15151.0,196.7602,196.8741,196.7077,196.8653,15151.0
2017-08-10 14:00:00,224.85,224.85,224.68,224.76,13576.0,196.8478,196.8478,196.699,196.769,13576.0
2017-08-10 14:05:00,224.75,224.83,224.67,224.79,21336.0,196.7602,196.8303,196.6902,196.7953,21336.0
2017-08-10 14:10:00,224.79,224.96,224.79,224.96,16111.0,196.7953,196.9441,196.7953,196.9441,16111.0
2017-08-10 14:15:00,224.95,225.15,224.93,225.15,52090.0,196.9353,197.1104,196.9178,197.1104,52090.0
2017-08-10 14:20:00,225.17,225.28,225.11,225.14,37272.0,197.1279,197.2242,197.0754,197.1017,37272.0
2017-08-10 14:25:00,225.14,225.17,225.05,225.09,14184.0,197.1017,197.1279,197.0229,197.0579,14184.0
2017-08-10 14:30:00,225.12,225.47,225.11,225.35,59936.0,197.0842,197.3906,197.0754,197.2855,59936.0
2017-08-10 14:35:00,225.3,225.32,225.07,225.07,30893.0,197.2417,197.2593,197.0404,197.0404,30893.0
2017-08-10 14:40:00,225.06,225.13,224.98,225.08,30185.0,197.0316,197.0929,196.9616,197.0491,30185.0
2017-08-10 14:45:00,225.07,225.23,225.0,225.21,26690.0,197.0404,197.1805,196.9791,197.163,26690.0
2017-08-10 14:50:00,225.2,225.21,225.07,225.07,21540.0,197.1542,197.163,197.0404,197.0404,21540.0
2017-08-10 14:55:00,225.07,225.12,224.93,225.0,25294.0,197.0404,197.0842,196.9178,196.9791,25294.0
2017-08-10 15:00:00,225.03,225.13,224.91,224.94,29846.0,197.0054,197.0929,196.9003,196.9266,29846.0
2017-08-10 15:05:00,224.93,224.95,224.84,224.87,27849.0,196.9178,196.9353,196.839,196.8653,27849.0
2017-08-10 15:10:00,224.8,224.81,224.56,224.59,34308.0,196.804,196.8128,196.5939,196.6202,34308.0
2017-08-10 15:15:00,224.59,224.59,224.3,224.47,74781.0,196.6202,196.6202,196.3663,196.5151,74781.0
2017-08-10 15:20:00,224.45,224.48,224.23,224.39,18913.0,196.4976,196.5239,196.305,196.4451,18913.0
2017-08-10 15:25:00,224.39,224.46,224.28,224.46,19483.0,196.4451,196.5064,196.3488,196.5064,19483.0
2017-08-10 15:30:00,224.51,224.52,224.21,224.22,30389.0,196.5501,196.5589,196.2875,196.2962,30389.0
2017-08-10 15:35:00,224.23,224.32,224.08,224.09,53225.0,196.305,196.3838,196.1737,196.1824,53225.0
2017-08-10 15:40:00,224.09,224.28,224.03,224.17,61903.0,196.1824,196.3488,196.1299,196.2525,61903.0
2017-08-10 15:45:00,224.12,224.13,223.86,223.88,62087.0,196.2087,196.2175,195.9811,195.9986,62087.0
2017-08-10 15:50:00,223.88,224.08,223.86,224.07,55171.0,195.9986,196.1737,195.9811,196.1649,55171.0
2017-08-10 15:55:00,224.06,224.13,223.85,223.92,115262.0,196.1562,196.2175,195.9723,196.0336,115262.0
2017-08-11 09:30:00,224.13,224.42,224.06,224.4,89179.0,196.2175,196.4713,196.1562,196.4538,89179.0
2017-08-11 09:35:00,224.4,224.44,224.07,224.09,43905.0,196.4538,196.4888,196.1649,196.1824,43905.0
2017-08-11 09:40:00,224.07,224.2,223.99,224.14,34466.0,196.1649,196.2787,196.0949,196.2262,34466.0
2017-08-11 09:45:00,224.19,224.19,223.87,224.02,31051.0,196.27,196.27,195.9898,196.1212,31051.0
2017-08-11 09:50:00,224.06,224.3,224.03,224.24,43323.0,196.1562,196.3663,196.1299,196.3138,43323.0
2017-08-11 09:55:00,224.25,224.28,224.1,224.25,10483.0,196.3225,196.3488,196.1912,196.3225,10483.0
2017-08-11 10:00:00,224.24,224.28,224.2,224.27,10602.0,196.3138,196.3488,196.2787,196.34,10602.0
2017-08-11 10:05:00,224.36,224.66,224.32,224.57,19918.0,196.4188,196.6814,196.3838,196.6027,19918.0
2017-08-11 10:10:00,224.6,224.74,224.56,224.59,12991.0,196.6289,196.7515,196.5939,196.6202,12991.0
2017-08-11 10:15:00,224.56,224.62,224.53,224.54,21275.0,196.5939,196.6464,196.5676,196.5764,21275.0
2017-08-11 10:20:00,224.53,224.64,224.48,224.53,43094.0,196.5676,196.6639,196.5239,196.5676,43094.0
2017-08-11 10:25:00,224.54,224.58,224.48,224.49,98016.0,196.5764,196.6114,196.5239,196.5326,98016.0
2017-08-11 10:30:00,224.5,224.6,224.37,224.6,56529.0,196.5414,196.6289,196.4276,196.6289,56529.0
2017-08-11 10:35:00,224.58,224.7,224.58,224.62,37265.0,196.6114,196.7165,196.6114,196.6464,37265.0
2017-08-11 10:40:00,224.6,224.8,224.59,224.73,37931.0,196.6289,196.804,196.6202,196.7427,37931.0
2017-08-11 10:45:00,224.8,224.82,224.72,224.72,9783.0,196.804,196.8215,196.734,196.734,9783.0
2017-08-11 10:50:00,224.7,224.75,224.68,224.69,4727.0,196.7165,196.7602,196.699,196.7077,4727.0
2017-08-11 10:55:00,224.7,224.74,224.64,224.68,18172.0,196.7165,196.7515,196.6639,196.699,18172.0
2017-08-11 11:00:00,224.69,224.69,224.54,224.58,10035.0,196.7077,196.7077,196.5764,196.6114,10035.0
2017-08-11 11:05:00,224.58,224.62,224.54,224.57,10054.0,196.6114,196.6464,196.5764,196.6027,10054.0
2017-08-11 11:10:00,224.57,224.66,224.55,224.63,9802.0,196.6027,196.6814,196.5851,196.6552,9802.0
2017-08-11 11:15:00,224.64,224.65,224.45,224.45,13950.0,196.6639,196.6727,196.4976,196.4976,13950.0
2017-08-11 11:20:00,224.41,224.42,224.19,224.33,21883.0,196.4626,196.4713,196.27,196.3925,21883.0
2017-08-11 11:25:00,224.31,224.39,224.13,224.17,27826.0,196.375,196.4451,196.2175,196.2525,27826.0
2017-08-11 11:30:00,224.17,224.32,224.17,224.31,4549.0,196.2525,196.3838,196.2525,196.375,4549.0
2017-08-11 11:35:00,224.36,224.46,224.35,224.44,11842.0,196.4188,196.5064,196.4101,196.4888,11842.0
2017-08-11 11:40:00,224.42,224.46,224.36,224.45,5383.0,196.4713,196.5064,196.4188,196.4976,5383.0
2017-08-11 11:45:00,224.45,224.58,224.45,224.47,36152.0,196.4976,196.6114,196.4976,196.5151,36152.0
2017-08-11 11:50:00,224.45,224.52,224.35,224.45,5220.0,196.4976,196.5589,196.4101,196.4976,5220.0
2017-08-11 11:55:00,224.43,224.44,224.3,224.32,11310.0,196.4801,196.4888,196.3663,196.3838,11310.0
2017-08-11 12:00:00,224.34,224.36,224.28,224.32,2911.0,196.4013,196.4188,196.3488,196.3838,2911.0
2017-08-11 12:05:00,224.36,224.48,224.36,224.43,4603.0,196.4188,196.5239,196.4188,196.4801,4603.0
2017-08-11 12:10:00,224.48,224.56,224.46,224.47,9035.0,196.5239,196.5939,196.5064,196.5151,9035.0
2017-08-11 12:15:00,224.46,224.5,224.44,224.49,4742.0,196.5064,196.5414,196.4888,196.5326,4742.0
2017-08-11 12:20:00,224.51,224.57,224.48,224.48,7795.0,196.5501,196.6027,196.5239,196.5239,7795.0
2017-08-11 12:25:00,224.47,224.47,224.39,224.4,4634.0,196.5151,196.5151,196.4451,196.4538,4634.0
2017-08-11 12:30:00,224.44,224.44,224.33,224.43,9995.0,196.4888,196.4888,196.3925,196.4801,9995.0
2017-08-11 12:35:00,224.42,224.49,224.41,224.47,39628.0,196.4713,196.5326,196.4626,196.5151,39628.0
2017-08-11 12:40:00,224.49,224.56,224.47,224.54,8188.0,196.5326,196.5939,196.5151,196.5764,8188.0
2017-08-11 12:45:00,224.55,224.59,224.49,224.49,3600.0,196.5851,196.6202,196.5326,196.5326,3600.0
2017-08-11 12:50:00,224.5,224.5,224.45,224.45,3781.0,196.5414,196.5414,196.4976,196.4976,3781.0
2017-08-11 12:55:00,224.46,224.48,224.43,224.43,6183.0,196.5064,196.5239,196.4801,196.4801,6183.0
2017-08-11 13:00:00,224.46,224.53,224.41,224.53,8393.0,196.5064,196.5676,196.4626,196.5676,8393.0
2017-08-11 13:05:00,224.53,224.6,224.5,224.6,4596.0,196.5676,196.6289,196.5414,196.6289,4596.0
2017-08-11 13:10:00,224.58,224.59,224.54,224.54,1165.0,196.6114,196.6202,196.5764,196.5764,1165.0
2017-08-11 13:15:00,224.56,224.6,224.52,224.58,5005.0,196.5939,196.6289,196.5589,196.6114,5005.0
2017-08-11 13:20:00,224.56,224.56,224.41,224.43,10113.0,196.5939,196.5939,196.4626,196.4801,10113.0
2017-08-11 13:25:00,224.47,224.53,224.44,224.44,3777.0,196.5151,196.5676,196.4888,196.4888,3777.0
2017-08-11 13:30:00,224.46,224.55,224.45,224.49,9037.0,196.5064,196.5851,196.4976,196.5326,9037.0
2017-08-11 13:35:00,224.48,224.51,224.4,224.43,14221.0,196.5239,196.5501,196.4538,196.4801,14221.0
2017-08-11 13:40:00,224.45,224.45,224.34,224.41,9143.0,196.4976,196.4976,196.4013,196.4626,9143.0
2017-08-11 13:45:00,224.44,224.51,224.4,224.49,3712.0,196.4888,196.5501,196.4538,196.5326,3712.0
2017-08-11 13:50:00,224.46,224.49,224.42,224.48,7986.0,196.5064,196.5326,196.4713,196.5239,7986.0
2017-08-11 13:55:00,224.5,224.53,224.48,224.5,3829.0,196.5414,196.5676,196.5239,196.5414,3829.0
2017-08-11 14:00:00,224.54,224.54,224.5,224.51,1293.0,196.5764,196.5764,196.5414,196.5501,1293.0
2017-08-11 14:05:00,224.53,224.55,224.49,224.54,4624.0,196.5676,196.5851,196.5326,196.5764,4624.0
2017-08-11 14:10:00,224.56,224.64,224.54,224.64,3971.0,196.5939,196.6639,196.5764,196.6639,3971.0
2017-08-11 14:15:00,224.67,224.73,224.6,224.6,20127.0,196.6902,196.7427,196.6289,196.6289,20127.0
2017-08-11 14:20:00,224.64,224.66,224.59,224.59,3461.0,196.6639,196.6814,196.6202,196.6202,3461.0
2017-08-11 14:25:00,224.57,224.59,224.51,224.52,10603.0,196.6027,196.6202,196.5501,196.5589,10603.0
2017-08-11 14:30:00,224.53,224.55,224.36,224.36,58672.0,196.5676,196.5851,196.4188,196.4188,58672.0
2017-08-11 14:35:00,224.36,224.37,224.09,224.19,31706.0,196.4188,196.4276,196.1824,196.27,31706.0
2017-08-11 14:40:00,224.19,224.37,224.19,224.29,10064.0,196.27,196.4276,196.27,196.3575,10064.0
2017-08-11 14:45:00,224.31,224.38,224.25,224.3,8605.0,196.375,196.4363,196.3225,196.3663,8605.0
2017-08-11 14:50:00,224.33,224.36,224.11,224.11,19747.0,196.3925,196.4188,196.1999,196.1999,19747.0
2017-08-11 14:55:00,224.14,224.23,224.0,224.06,26537.0,196.2262,196.305,196.1036,196.1562,26537.0
2017-08-11 15:00:00,224.06,224.23,224.06,224.14,22679.0,196.1562,196.305,196.1562,196.2262,22679.0
2017-08-11 15:05:00,224.21,224.22,224.12,224.12,7123.0,196.2875,196.2962,196.2087,196.2087,7123.0
2017-08-11 15:10:00,224.14,224.19,224.07,224.07,11686.0,196.2262,196.27,196.1649,196.1649,11686.0
2017-08-11 15:15:00,224.05,224.09,223.89,223.93,18074.0,196.1474,196.1824,196.0073,196.0424,18074.0
2017-08-11 15:20:00,223.96,224.1,223.95,224.1,35732.0,196.0686,196.1912,196.0599,196.1912,35732.0
2017-08-11 15:25:00,224.11,224.24,224.11,224.13,19267.0,196.1999,196.3138,196.1999,196.2175,19267.0
2017-08-11 15:30:00,224.14,224.18,224.03,224.11,11872.0,196.2262,196.2612,196.1299,196.1999,11872.0
2017-08-11 15:35:00,224.08,224.28,224.05,224.28,14520.0,196.1737,196.3488,196.1474,196.3488,14520.0
2017-08-11 15:40:00,224.27,224.28,224.22,224.24,8506.0,196.34,196.3488,196.2962,196.3138,8506.0
2017-08-11 15:45:00,224.24,224.47,224.23,224.43,22681.0,196.3138,196.5151,196.305,196.4801,22681.0
2017-08-11 15:50:00,224.44,224.44,224.38,224.41,14275.0,196.4888,196.4888,196.4363,196.4626,14275.0
2017-08-11 15:55:00,224.4,224.42,224.13,224.2,80151.0,196.4538,196.4713,196.2175,196.2787,80151.0
2017-08-14 09:30:00,225.56,225.91,225.56,225.87,141394.0,197.4694,197.7758,197.4694,197.7408,141394.0
2017-08-14 09:35:00,225.84,225.99,225.84,225.99,20151.0,197.7145,197.8458,197.7145,197.8458,20151.0
2017-08-14 09:40:00,225.98,226.02,225.92,226.02,21144.0,197.8371,197.8721,197.7845,197.8721,21144.0
2017-08-14 09:45:00,226.01,226.12,225.99,226.05,20343.0,197.8633,197.9596,197.8458,197.8983,20343.0
2017-08-14 09:50:00,226.06,226.12,225.94,226.03,20412.0,197.9071,197.9596,197.802,197.8808,20412.0
2017-08-14 09:55:00,226.06,226.16,226.06,226.12,13053.0,197.9071,197.9946,197.9071,197.9596,13053.0
2017-08-14 10:00:00,226.15,226.28,226.11,226.24,48532.0,197.9859,198.0997,197.9509,198.0647,48532.0
2017-08-14 10:05:00,226.25,226.26,226.14,226.15,36187.0,198.0734,198.0822,197.9771,197.9859,36187.0
2017-08-14 10:10:00,226.16,226.21,226.11,226.12,7227.0,197.9946,198.0384,197.9509,197.9596,7227.0
2017-08-14 10:15:00,226.12,226.22,226.11,226.19,53154.0,197.9596,198.0472,197.9509,198.0209,53154.0
2017-08-14 10:20:00,226.19,226.28,226.18,226.28,15710.0,198.0209,198.0997,198.0122,198.0997,15710.0
2017-08-14 10:25:00,226.27,226.29,226.18,226.21,33506.0,198.0909,198.1085,198.0122,198.0384,33506.0
2017-08-14 10:30:00,226.23,226.32,226.2,226.3,26738.0,198.0559,198.1347,198.0297,198.1172,26738.0
2017-08-14 10:35:00,226.32,226.4,226.27,226.36,40741.0,198.1347,198.2048,198.0909,198.1697,40741.0
2017-08-14 10:40:00,226.35,226.45,226.35,226.43,28167.0,198.161,198.2485,198.161,198.231,28167.0
2017-08-14 10:45:00,226.44,226.55,226.41,226.53,99916.0,198.2398,198.3361,198.2135,198.3186,99916.0
2017-08-14 10:50:00,226.53,226.67,226.53,226.53,66225.0,198.3186,198.4411,198.3186,198.3186,66225.0
2017-08-14 10:55:00,226.56,226.58,226.53,226.53,7573.0,198.3448,198.3623,198.3186,198.3186,7573.0
2017-08-14 11:00:00,226.52,226.53,226.43,226.45,23980.0,198.3098,198.3186,198.231,198.2485,23980.0
2017-08-14 11:05:00,226.47,226.52,226.46,226.51,11031.0,198.266,198.3098,198.2573,198.3011,11031.0
2017-08-14 11:10:00,226.52,226.57,226.47,226.47,15733.0,198.3098,198.3536,198.266,198.266,15733.0
2017-08-14 11:15:00,226.49,226.5,226.37,226.4,9837.0,198.2835,198.2923,198.1785,198.2048,9837.0
2017-08-14 11:20:00,226.43,226.44,226.38,226.43,9770.0,198.231,198.2398,198.1872,198.231,9770.0
2017-08-14 11:25:00,226.45,226.51,226.42,226.49,7188.0,198.2485,198.3011,198.2223,198.2835,7188.0
2017-08-14 11:30:00,226.49,226.57,226.49,226.52,10447.0,198.2835,198.3536,198.2835,198.3098,10447.0
2017-08-14 11:35:00,226.51,226.51,226.42,226.42,5629.0,198.3011,198.3011,198.2223,198.2223,5629.0
2017-08-14 11:40:00,226.45,226.51,226.45,226.49,8203.0,198.2485,198.3011,198.2485,198.2835,8203.0
2017-08-14 11:45:00,226.49,226.59,226.49,226.56,11504.0,198.2835,198.3711,198.2835,198.3448,11504.0
2017-08-14 11:50:00,226.54,226.58,226.48,226.48,11889.0,198.3273,198.3623,198.2748,198.2748,11889.0
2017-08-14 11:55:00,226.51,226.54,226.49,226.53,9558.0,198.3011,198.3273,198.2835,198.3186,9558.0
2017-08-14 12:00:00,226.52,226.63,226.51,226.61,9710.0,198.3098,198.4061,198.3011,198.3886,9710.0
2017-08-14 12:05:00,226.6,226.61,226.56,226.57,7348.0,198.3798,198.3886,198.3448,198.3536,7348.0
2017-08-14 12:10:00,226.56,226.59,226.54,226.54,9525.0,198.3448,198.3711,198.3273,198.3273,9525.0
2017-08-14 12:15:00,226.55,226.56,226.46,226.52,11899.0,198.3361,198.3448,198.2573,198.3098,11899.0
2017-08-14 12:20:00,226.51,226.56,226.49,226.55,31026.0,198.3011,198.3448,198.2835,198.3361,31026.0
2017-08-14 12:25:00,226.56,226.56,226.42,226.42,14014.0,198.3448,198.3448,198.2223,198.2223,14014.0
2017-08-14 12:30:00,226.44,226.47,226.38,226.46,17949.0,198.2398,198.266,198.1872,198.2573,17949.0
2017-08-14 12:35:00,226.42,226.43,226.37,226.4,23646.0,198.2223,198.231,198.1785,198.2048,23646.0
2017-08-14 12:40:00,226.38,226.45,226.37,226.43,15941.0,198.1872,198.2485,198.1785,198.231,15941.0
2017-08-14 12:45:00,226.43,226.48,226.42,226.48,14780.0,198.231,198.2748,198.2223,198.2748,14780.0
2017-08-14 12:50:00,226.49,226.5,226.45,226.48,10335.0,198.2835,198.2923,198.2485,198.2748,10335.0
2017-08-14 12:55:00,226.48,226.49,226.43,226.43,7302.0,198.2748,198.2835,198.231,198.231,7302.0
2017-08-14 13:00:00,226.42,226.5,226.42,226.48,16778.0,198.2223,198.2923,198.2223,198.2748,16778.0
2017-08-14 13:05:00,226.46,226.57,226.46,226.55,10588.0,198.2573,198.3536,198.2573,198.3361,10588.0
2017-08-14 13:10:00,226.57,226.57,226.52,226.53,13401.0,198.3536,198.3536,198.3098,198.3186,13401.0
2017-08-14 13:15:00,226.52,226.57,226.47,226.48,15486.0,198.3098,198.3536,198.266,198.2748,15486.0
2017-08-14 13:20:00,226.47,226.5,226.45,226.45,13880.0,198.266,198.2923,198.2485,198.2485,13880.0
2017-08-14 13:25:00,226.46,226.5,226.44,226.49,26473.0,198.2573,198.2923,198.2398,198.2835,26473.0
2017-08-14 13:30:00,226.48,226.49,226.46,226.47,18704.0,198.2748,198.2835,198.2573,198.266,18704.0
2017-08-14 13:35:00,226.47,226.52,226.46,226.51,7886.0,198.266,198.3098,198.2573,198.3011,7886.0
2017-08-14 13:40:00,226.51,226.51,226.44,226.44,9066.0,198.3011,198.3011,198.2398,198.2398,9066.0
2017-08-14 13:45:00,226.46,226.48,226.39,226.39,25808.0,198.2573,198.2748,198.196,198.196,25808.0
2017-08-14 13:50:00,226.39,226.45,226.39,226.44,14784.0,198.196,198.2485,198.196,198.2398,14784.0
2017-08-14 13:55:00,226.46,226.52,226.45,226.5,8697.0,198.2573,198.3098,198.2485,198.2923,8697.0
2017-08-14 14:00:00,226.53,226.55,226.49,226.5,10791.0,198.3186,198.3361,198.2835,198.2923,10791.0
2017-08-14 14:05:00,226.49,226.58,226.48,226.49,12392.0,198.2835,198.3623,198.2748,198.2835,12392.0
2017-08-14 14:10:00,226.49,226.53,226.46,226.46,130936.0,198.2835,198.3186,198.2573,198.2573,130936.0
2017-08-14 14:15:00,226.43,226.44,226.35,226.44,22871.0,198.231,198.2398,198.161,198.2398,22871.0
2017-08-14 14:20:00,226.45,226.54,226.43,226.51,13859.0,198.2485,198.3273,198.231,198.3011,13859.0
2017-08-14 14:25:00,226.5,226.5,226.47,226.47,11374.0,198.2923,198.2923,198.266,198.266,11374.0
2017-08-14 14:30:00,226.47,226.53,226.46,226.51,11066.0,198.266,198.3186,198.2573,198.3011,11066.0
2017-08-14 14:35:00,226.49,226.55,226.47,226.52,16864.0,198.2835,198.3361,198.266,198.3098,16864.0
2017-08-14 14:40:00,226.53,226.56,226.52,226.53,9894.0,198.3186,198.3448,198.3098,198.3186,9894.0
2017-08-14 14:45:00,226.53,226.53,226.3,226.33,62039.0,198.3186,198.3186,198.1172,198.1435,62039.0
2017-08-14 14:50:00,226.31,226.31,226.17,226.22,33869.0,198.126,198.126,198.0034,198.0472,33869.0
2017-08-14 14:55:00,226.23,226.35,226.23,226.29,22050.0,198.0559,198.161,198.0559,198.1085,22050.0
2017-08-14 15:00:00,226.31,226.31,226.2,226.21,7184.0,198.126,198.126,198.0297,198.0384,7184.0
2017-08-14 15:05:00,226.24,226.3,226.24,226.3,6515.0,198.0647,198.1172,198.0647,198.1172,6515.0
2017-08-14 15:10:00,226.3,226.37,226.29,226.37,20491.0,198.1172,198.1785,198.1085,198.1785,20491.0
2017-08-14 15:15:00,226.37,226.44,226.31,226.44,24611.0,198.1785,198.2398,198.126,198.2398,24611.0
2017-08-14 15:20:00,226.43,226.49,226.4,226.48,24578.0,198.231,198.2835,198.2048,198.2748,24578.0
2017-08-14 15:25:00,226.49,226.59,226.47,226.56,19187.0,198.2835,198.3711,198.266,198.3448,19187.0
2017-08-14 15:30:00,226.57,226.6,226.5,226.54,43468.0,198.3536,198.3798,198.2923,198.3273,43468.0
2017-08-14 15:35:00,226.54,226.54,226.44,226.45,17490.0,198.3273,198.3273,198.2398,198.2485,17490.0
2017-08-14 15:40:00,226.44,226.5,226.4,226.4,22886.0,198.2398,198.2923,198.2048,198.2048,22886.0
2017-08-14 15:45:00,226.4,226.52,226.37,226.45,20781.0,198.2048,198.3098,198.1785,198.2485,20781.0
2017-08-14 15:50:00,226.45,226.64,226.45,226.57,56624.0,198.2485,198.4149,198.2485,198.3536,56624.0
2017-08-14 15:55:00,226.56,226.65,226.37,226.41,168158.0,198.3448,198.4236,198.1785,198.2135,168158.0
2017-08-15 09:30:00,226.84,226.87,226.62,226.74,77048.0,198.59,198.6162,198.3974,198.5024,77048.0
2017-08-15 09:35:00,226.75,226.75,226.6,226.72,12867.0,198.5112,198.5112,198.3798,198.4849,12867.0
2017-08-15 09:40:00,226.73,226.73,226.48,226.5,12706.0,198.4937,198.4937,198.2748,198.2923,12706.0
2017-08-15 09:45:00,226.5,226.51,226.32,226.42,14359.0,198.2923,198.3011,198.1347,198.2223,14359.0
2017-08-15 09:50:00,226.43,226.5,226.42,226.5,3880.0,198.231,198.2923,198.2223,198.2923,3880.0
2017-08-15 09:55:00,226.5,226.65,226.5,226.64,5554.0,198.2923,198.4236,198.2923,198.4149,5554.0
2017-08-15 10:00:00,226.63,226.68,226.56,226.56,17107.0,198.4061,198.4499,198.3448,198.3448,17107.0
2017-08-15 10:05:00,226.55,226.56,226.42,226.44,13412.0,198.3361,198.3448,198.2223,198.2398,13412.0
2017-08-15 10:10:00,226.44,226.44,226.22,226.3,24150.0,198.2398,198.2398,198.0472,198.1172,24150.0
2017-08-15 10:15:00,226.3,226.36,226.18,226.36,16240.0,198.1172,198.1697,198.0122,198.1697,16240.0
2017-08-15 10:20:00,226.35,226.35,226.24,226.3,6907.0,198.161,198.161,198.0647,198.1172,6907.0
2017-08-15 10:25:00,226.23,226.41,226.23,226.38,10865.0,198.0559,198.2135,198.0559,198.1872,10865.0
2017-08-15 10:30:00,226.35,226.35,226.1,226.21,24146.0,198.161,198.161,197.9421,198.0384,24146.0
2017-08-15 10:35:00,226.21,226.41,226.18,226.39,9246.0,198.0384,198.2135,198.0122,198.196,9246.0
2017-08-15 10:40:00,226.39,226.46,226.34,226.42,5550.0,198.196,198.2573,198.1522,198.2223,5550.0
2017-08-15 10:45:00,226.42,226.45,226.37,226.37,4567.0,198.2223,198.2485,198.1785,198.1785,4567.0
2017-08-15 10:50:00,226.39,226.49,226.37,226.4,15919.0,198.196,198.2835,198.1785,198.2048,15919.0
2017-08-15 10:55:00,226.4,226.46,226.4,226.41,4435.0,198.2048,198.2573,198.2048,198.2135,4435.0
2017-08-15 11:00:00,226.35,226.44,226.35,226.39,5732.0,198.161,198.2398,198.161,198.196,5732.0
2017-08-15 11:05:00,226.4,226.44,226.31,226.44,13272.0,198.2048,198.2398,198.126,198.2398,13272.0
2017-08-15 11:10:00,226.44,226.47,226.41,226.44,5439.0,198.2398,198.266,198.2135,198.2398,5439.0
2017-08-15 11:15:00,226.43,226.45,226.41,226.45,4180.0,198.231,198.2485,198.2135,198.2485,4180.0
2017-08-15 11:20:00,226.45,226.55,226.42,226.42,6571.0,198.2485,198.3361,198.2223,198.2223,6571.0
2017-08-15 11:25:00,226.4,226.5,226.37,226.5,8721.0,198.2048,198.2923,198.1785,198.2923,8721.0
2017-08-15 11:30:00,226.51,226.52,226.45,226.51,4274.0,198.3011,198.3098,198.2485,198.3011,4274.0
2017-08-15 11:35:00,226.55,226.55,226.48,226.5,3862.0,198.3361,198.3361,198.2748,198.2923,3862.0
2017-08-15 11:40:00,226.53,226.55,226.46,226.5,9729.0,198.3186,198.3361,198.2573,198.2923,9729.0
2017-08-15 11:45:00,226.48,226.48,226.37,226.37,15494.0,198.2748,198.2748,198.1785,198.1785,15494.0
2017-08-15 11:50:00,226.38,226.39,226.3,226.31,6517.0,198.1872,198.196,198.1172,198.126,6517.0
2017-08-15 11:55:00,226.3,226.35,226.29,226.3,4284.0,198.1172,198.161,198.1085,198.1172,4284.0
2017-08-15 12:00:00,226.3,226.42,226.28,226.38,12807.0,198.1172,198.2223,198.0997,198.1872,12807.0
2017-08-15 12:05:00,226.38,226.41,226.35,226.41,12507.0,198.1872,198.2135,198.161,198.2135,12507.0
2017-08-15 12:10:00,226.39,226.43,226.36,226.41,8017.0,198.196,198.231,198.1697,198.2135,8017.0
2017-08-15 12:15:00,226.41,226.5,226.41,226.48,12838.0,198.2135,198.2923,198.2135,198.2748,12838.0
2017-08-15 12:20:00,226.5,226.52,226.47,226.5,12455.0,198.2923,198.3098,198.266,198.2923,12455.0
2017-08-15 12:25:00,226.51,226.53,226.49,226.51,18381.0,198.3011,198.3186,198.2835,198.3011,18381.0
2017-08-15 12:30:00,226.53,226.53,226.44,226.46,7786.0,198.3186,198.3186,198.2398,198.2573,7786.0
2017-08-15 12:35:00,226.48,226.5,226.46,226.47,6529.0,198.2748,198.2923,198.2573,198.266,6529.0
2017-08-15 12:40:00,226.48,226.53,226.47,226.51,8455.0,198.2748,198.3186,198.266,198.3011,8455.0
2017-08-15 12:45:00,226.52,226.55,226.51,226.54,3104.0,198.3098,198.3361,198.3011,198.3273,3104.0
2017-08-15 12:50:00,226.53,226.55,226.51,226.51,17369.0,198.3186,198.3361,198.3011,198.3011,17369.0
2017-08-15 12:55:00,226.5,226.5,226.43,226.44,14894.0,198.2923,198.2923,198.231,198.2398,14894.0
2017-08-15 13:00:00,226.44,226.45,226.17,226.2,25649.0,198.2398,198.2485,198.0034,198.0297,25649.0
2017-08-15 13:05:00,226.2,226.25,226.18,226.22,6183.0,198.0297,198.0734,198.0122,198.0472,6183.0
2017-08-15 13:10:00,226.29,226.34,226.28,226.33,12302.0,198.1085,198.1522,198.0997,198.1435,12302.0
2017-08-15 13:15:00,226.33,226.35,226.31,226.34,3729.0,198.1435,198.161,198.126,198.1522,3729.0
2017-08-15 13:20:00,226.35,226.39,226.33,226.34,5391.0,198.161,198.196,198.1435,198.1522,5391.0
2017-08-15 13:25:00,226.32,226.32,226.23,226.32,10275.0,198.1347,198.1347,198.0559,198.1347,10275.0
2017-08-15 13:30:00,226.3,226.41,226.3,226.33,4449.0,198.1172,198.2135,198.1172,198.1435,4449.0
2017-08-15 13:35:00,226.34,226.35,226.3,226.31,6055.0,198.1522,198.161,198.1172,198.126,6055.0
2017-08-15 13:40:00,226.33,226.37,226.28,226.28,3853.0,198.1435,198.1785,198.0997,198.0997,3853.0
2017-08-15 13:45:00,226.27,226.34,226.24,226.34,4472.0,198.0909,198.1522,198.0647,198.1522,4472.0
2017-08-15 13:50:00,226.37,226.37,226.32,226.32,10168.0,198.1785,198.1785,198.1347,198.1347,10168.0
2017-08-15 13:55:00,226.28,226.35,226.26,226.3,3781.0,198.0997,198.161,198.0822,198.1172,3781.0
2017-08-15 14:00:00,226.34,226.42,226.3,226.38,7845.0,198.1522,198.2223,198.1172,198.1872,7845.0
2017-08-15 14:05:00,226.41,226.45,226.35,226.45,7186.0,198.2135,198.2485,198.161,198.2485,7186.0
2017-08-15 14:10:00,226.47,226.49,226.43,226.46,11588.0,198.266,198.2835,198.231,198.2573,11588.0
2017-08-15 14:15:00,226.46,226.47,226.41,226.46,11993.0,198.2573,198.266,198.2135,198.2573,11993.0
2017-08-15 14:20:00,226.48,226.5,226.45,226.47,24370.0,198.2748,198.2923,198.2485,198.266,24370.0
2017-08-15 14:25:00,226.5,226.58,226.48,226.58,6229.0,198.2923,198.3623,198.2748,198.3623,6229.0
2017-08-15 14:30:00,226.55,226.56,226.51,226.53,11209.0,198.3361,198.3448,198.3011,198.3186,11209.0
2017-08-15 14:35:00,226.52,226.58,226.51,226.56,4465.0,198.3098,198.3623,198.3011,198.3448,4465.0
2017-08-15 14:40:00,226.55,226.57,226.5,226.51,4874.0,198.3361,198.3536,198.2923,198.3011,4874.0
2017-08-15 14:45:00,226.53,226.53,226.44,226.45,4046.0,198.3186,198.3186,198.2398,198.2485,4046.0
2017-08-15 14:50:00,226.5,226.51,226.48,226.5,3649.0,198.2923,198.3011,198.2748,198.2923,3649.0
2017-08-15 14:55:00,226.48,226.53,226.46,226.53,5481.0,198.2748,198.3186,198.2573,198.3186,5481.0
2017-08-15 15:00:00,226.53,226.56,226.53,226.55,2906.0,198.3186,198.3448,198.3186,198.3361,2906.0
2017-08-15 15:05:00,226.54,226.64,226.54,226.64,11331.0,198.3273,198.4149,198.3273,198.4149,11331.0
2017-08-15 15:10:00,226.63,226.7,226.58,226.68,13028.0,198.4061,198.4674,198.3623,198.4499,13028.0
2017-08-15 15:15:00,226.7,226.72,226.64,226.66,15000.0,198.4674,198.4849,198.4149,198.4324,15000.0
2017-08-15 15:20:00,226.69,226.7,226.67,226.67,9009.0,198.4586,198.4674,198.4411,198.4411,9009.0
2017-08-15 15:25:00,226.69,226.69,226.6,226.61,3255.0,198.4586,198.4586,198.3798,198.3886,3255.0
2017-08-15 15:30:00,226.6,226.65,226.6,226.6,26272.0,198.3798,198.4236,198.3798,198.3798,26272.0
2017-08-15 15:35:00,226.63,226.68,226.6,226.68,13716.0,198.4061,198.4499,198.3798,198.4499,13716.0
2017-08-15 15:40:00,226.69,226.72,226.66,226.71,9309.0,198.4586,198.4849,198.4324,198.4761,9309.0
2017-08-15 15:45:00,226.69,226.79,226.69,226.74,13605.0,198.4586,198.5462,198.4586,198.5024,13605.0
2017-08-15 15:50:00,226.73,226.73,226.55,226.57,24900.0,198.4937,198.4937,198.3361,198.3536,24900.0
2017-08-15 15:55:00,226.58,226.58,226.39,226.43,64751.0,198.3623,198.3623,198.196,198.231,64751.0
2017-08-16 09:30:00,226.96,227.08,226.82,226.96,91282.0,198.695,198.8001,198.5724,198.695,91282.0
2017-08-16 09:35:00,226.97,227.02,226.86,226.9,40690.0,198.7038,198.7475,198.6075,198.6425,40690.0
2017-08-16 09:40:00,226.88,226.92,226.77,226.9,17014.0,198.625,198.66,198.5287,198.6425,17014.0
2017-08-16 09:45:00,226.93,227.01,226.85,226.88,18790.0,198.6687,198.7388,198.5987,198.625,18790.0
2017-08-16 09:50:00,226.88,227.01,226.86,226.92,16941.0,198.625,198.7388,198.6075,198.66,16941.0
2017-08-16 09:55:00,226.95,227.01,226.95,226.99,35675.0,198.6863,198.7388,198.6863,198.7213,35675.0
2017-08-16 10:00:00,227.01,227.02,226.96,226.97,29620.0,198.7388,198.7475,198.695,198.7038,29620.0
2017-08-16 10:05:00,226.98,227.09,226.98,227.02,46477.0,198.7125,198.8088,198.7125,198.7475,46477.0
2017-08-16 10:10:00,227.02,227.03,226.91,226.95,33353.0,198.7475,198.7563,198.6512,198.6863,33353.0
2017-08-16 10:15:00,226.97,227.05,226.96,227.03,35583.0,198.7038,198.7738,198.695,198.7563,35583.0
2017-08-16 10:20:00,227.02,227.08,227.02,227.06,25468.0,198.7475,198.8001,198.7475,198.7826,25468.0
2017-08-16 10:25:00,227.06,227.11,227.05,227.1,35016.0,198.7826,198.8263,198.7738,198.8176,35016.0
2017-08-16 10:30:00,227.11,227.19,227.04,227.07,39599.0,198.8263,198.8964,198.7651,198.7913,39599.0
2017-08-16 10:35:00,227.07,227.15,227.05,227.15,22387.0,198.7913,198.8614,198.7738,198.8614,22387.0
2017-08-16 10:40:00,227.16,227.19,227.13,227.18,44768.0,198.8701,198.8964,198.8438,198.8876,44768.0
2017-08-16 10:45:00,227.14,227.28,227.14,227.17,25842.0,198.8526,198.9752,198.8526,198.8789,25842.0
2017-08-16 10:50:00,227.19,227.22,227.16,227.18,22793.0,198.8964,198.9226,198.8701,198.8876,22793.0
2017-08-16 10:55:00,227.2,227.26,227.19,227.22,19796.0,198.9051,198.9577,198.8964,198.9226,19796.0
2017-08-16 11:00:00,227.23,227.3,227.21,227.21,5390.0,198.9314,198.9927,198.9139,198.9139,5390.0
2017-08-16 11:05:00,227.21,227.22,227.12,227.12,11116.0,198.9139,198.9226,198.8351,198.8351,11116.0
2017-08-16 11:10:00,227.1,227.12,227.06,227.06,5564.0,198.8176,198.8351,198.7826,198.7826,5564.0
2017-08-16 11:15:00,227.05,227.11,227.04,227.09,4690.0,198.7738,198.8263,198.7651,198.8088,4690.0
2017-08-16 11:20:00,227.07,227.11,226.97,227.01,7803.0,198.7913,198.8263,198.7038,198.7388,7803.0
2017-08-16 11:25:00,227.01,227.04,226.97,227.04,8441.0,198.7388,198.7651,198.7038,198.7651,8441.0
2017-08-16 11:30:00,227.05,227.1,227.04,227.09,13587.0,198.7738,198.8176,198.7651,198.8088,13587.0
2017-08-16 11:35:00,227.09,227.14,227.07,227.14,11971.0,198.8088,198.8526,198.7913,198.8526,11971.0
2017-08-16 11:40:00,227.14,227.22,227.12,227.21,14745.0,198.8526,198.9226,198.8351,198.9139,14745.0
2017-08-16 11:45:00,227.21,227.23,227.19,227.22,25029.0,198.9139,198.9314,198.8964,198.9226,25029.0
2017-08-16 11:50:00,227.2,227.22,227.19,227.2,8456.0,198.9051,198.9226,198.8964,198.9051,8456.0
2017-08-16 11:55:00,227.21,227.23,227.19,227.21,12297.0,198.9139,198.9314,198.8964,198.9139,12297.0
2017-08-16 12:00:00,227.19,227.32,227.19,227.31,12113.0,198.8964,199.0102,198.8964,199.0014,12113.0
2017-08-16 12:05:00,227.33,227.34,227.24,227.32,27460.0,199.0189,199.0277,198.9401,199.0102,27460.0
2017-08-16 12:10:00,227.34,227.35,227.27,227.3,6182.0,199.0277,199.0364,198.9664,198.9927,6182.0
2017-08-16 12:15:00,227.32,227.38,227.27,227.33,12054.0,199.0102,199.0627,198.9664,199.0189,12054.0
2017-08-16 12:20:00,227.34,227.36,227.34,227.34,6281.0,199.0277,199.0452,199.0277,199.0277,6281.0
2017-08-16 12:25:00,227.36,227.39,227.31,227.33,6037.0,199.0452,199.0715,199.0014,199.0189,6037.0
2017-08-16 12:30:00,227.31,227.34,227.28,227.33,7622.0,199.0014,199.0277,198.9752,199.0189,7622.0
2017-08-16 12:35:00,227.31,227.32,227.29,227.3,4987.0,199.0014,199.0102,198.9839,198.9927,4987.0
2017-08-16 12:40:00,227.31,227.31,227.28,227.29,4044.0,199.0014,199.0014,198.9752,198.9839,4044.0
2017-08-16 12:45:00,227.3,227.3,227.21,227.22,11420.0,198.9927,198.9927,198.9139,198.9226,11420.0
2017-08-16 12:50:00,227.2,227.2,227.09,227.1,24722.0,198.9051,198.9051,198.8088,198.8176,24722.0
2017-08-16 12:55:00,227.1,227.13,226.99,227.03,13734.0,198.8176,198.8438,198.7213,198.7563,13734.0
2017-08-16 13:00:00,227.04,227.1,227.03,227.08,6543.0,198.7651,198.8176,198.7563,198.8001,6543.0
2017-08-16 13:05:00,227.11,227.14,227.08,227.13,11798.0,198.8263,198.8526,198.8001,198.8438,11798.0
2017-08-16 13:10:00,227.14,227.14,226.78,226.78,18412.0,198.8526,198.8526,198.5374,198.5374,18412.0
2017-08-16 13:15:00,226.79,226.94,226.77,226.93,6143.0,198.5462,198.6775,198.5287,198.6687,6143.0
2017-08-16 13:20:00,226.91,226.95,226.87,226.92,6523.0,198.6512,198.6863,198.6162,198.66,6523.0
2017-08-16 13:25:00,226.92,226.93,226.67,226.83,20864.0,198.66,198.6687,198.4411,198.5812,20864.0
2017-08-16 13:30:00,226.85,226.86,226.67,226.78,6116.0,198.5987,198.6075,198.4411,198.5374,6116.0
2017-08-16 13:35:00,226.77,226.84,226.76,226.8,3407.0,198.5287,198.59,198.5199,198.5549,3407.0
2017-08-16 13:40:00,226.82,226.82,226.7,226.7,8359.0,198.5724,198.5724,198.4674,198.4674,8359.0
2017-08-16 13:45:00,226.74,226.81,226.69,226.76,8238.0,198.5024,198.5637,198.4586,198.5199,8238.0
2017-08-16 13:50:00,226.77,226.79,226.72,226.73,5447.0,198.5287,198.5462,198.4849,198.4937,5447.0
2017-08-16 13:55:00,226.72,226.85,226.7,226.82,42228.0,198.4849,198.5987,198.4674,198.5724,42228.0
2017-08-16 14:00:00,226.81,226.97,226.65,226.97,22741.0,198.5637,198.7038,198.4236,198.7038,22741.0
2017-08-16 14:05:00,226.95,227.07,226.89,226.98,14570.0,198.6863,198.7913,198.6337,198.7125,14570.0
2017-08-16 14:10:00,227.0,227.0,226.91,226.98,9844.0,198.73,198.73,198.6512,198.7125,9844.0
2017-08-16 14:15:00,226.94,226.98,226.64,226.67,34561.0,198.6775,198.7125,198.4149,198.4411,34561.0
2017-08-16 14:20:00,226.67,226.69,226.37,226.45,48178.0,198.4411,198.4586,198.1785,198.2485,48178.0
2017-08-16 14:25:00,226.5,226.56,226.45,226.55,6430.0,198.2923,198.3448,198.2485,198.3361,6430.0
2017-08-16 14:30:00,226.53,226.55,226.37,226.55,48110.0,198.3186,198.3361,198.1785,198.3361,48110.0
2017-08-16 14:35:00,226.54,226.67,226.53,226.62,6817.0,198.3273,198.4411,198.3186,198.3974,6817.0
2017-08-16 14:40:00,226.62,226.66,226.56,226.62,13982.0,198.3974,198.4324,198.3448,198.3974,13982.0
2017-08-16 14:45:00,226.64,226.76,226.57,226.76,15449.0,198.4149,198.5199,198.3536,198.5199,15449.0
2017-08-16 14:50:00,226.74,226.79,226.71,226.75,5175.0,198.5024,198.5462,198.4761,198.5112,5175.0
2017-08-16 14:55:00,226.8,226.84,226.77,226.77,3721.0,198.5549,198.59,198.5287,198.5287,3721.0
2017-08-16 15:00:00,226.78,226.83,226.76,226.8,2495.0,198.5374,198.5812,198.5199,198.5549,2495.0
2017-08-16 15:05:00,226.77,226.78,226.68,226.7,4586.0,198.5287,198.5374,198.4499,198.4674,4586.0
2017-08-16 15:10:00,226.66,226.74,226.64,226.71,5557.0,198.4324,198.5024,198.4149,198.4761,5557.0
2017-08-16 15:15:00,226.71,226.73,226.63,226.63,4609.0,198.4761,198.4937,198.4061,198.4061,4609.0
2017-08-16 15:20:00,226.66,226.82,226.65,226.78,14667.0,198.4324,198.5724,198.4236,198.5374,14667.0
2017-08-16 15:25:00,226.79,226.82,226.74,226.78,3381.0,198.5462,198.5724,198.5024,198.5374,3381.0
2017-08-16 15:30:00,226.8,226.84,226.75,226.75,5417.0,198.5549,198.59,198.5112,198.5112,5417.0
2017-08-16 15:35:00,226.82,226.82,226.72,226.72,3951.0,198.5724,198.5724,198.4849,198.4849,3951.0
2017-08-16 15:40:00,226.7,226.81,226.69,226.76,7108.0,198.4674,198.5637,198.4586,198.5199,7108.0
2017-08-16 15:45:00,226.76,226.76,226.63,226.69,16582.0,198.5199,198.5199,198.4061,198.4586,16582.0
2017-08-16 15:50:00,226.67,226.7,226.63,226.7,9905.0,198.4411,198.4674,198.4061,198.4674,9905.0
2017-08-16 15:55:00,226.7,226.8,226.59,226.79,31838.0,198.4674,198.5549,198.3711,198.5462,31838.0
2017-08-17 09:30:00,226.19,226.32,226.06,226.3,82089.0,198.0209,198.1347,197.9071,198.1172,82089.0
2017-08-17 09:35:00,226.29,226.36,226.16,226.22,27824.0,198.1085,198.1697,197.9946,198.0472,27824.0
2017-08-17 09:40:00,226.2,226.44,226.2,226.41,19511.0,198.0297,198.2398,198.0297,198.2135,19511.0
2017-08-17 09:45:00,226.45,226.5,226.44,226.47,10251.0,198.2485,198.2923,198.2398,198.266,10251.0
2017-08-17 09:50:00,226.49,226.49,226.38,226.39,19676.0,198.2835,198.2835,198.1872,198.196,19676.0
2017-08-17 09:55:00,226.39,226.46,226.0,226.03,94718.0,198.196,198.2573,197.8546,197.8808,94718.0
2017-08-17 10:00:00,226.03,226.09,225.81,225.91,107935.0,197.8808,197.9334,197.6882,197.7758,107935.0
2017-08-17 10:05:00,225.91,226.09,225.91,225.92,38879.0,197.7758,197.9334,197.7758,197.7845,38879.0
2017-08-17 10:10:00,225.93,225.95,225.54,225.6,67227.0,197.7933,197.8108,197.4519,197.5044,67227.0
2017-08-17 10:15:00,225.58,225.59,225.34,225.41,52893.0,197.4869,197.4956,197.2768,197.338,52893.0
2017-08-17 10:20:00,225.38,225.39,225.21,225.36,38139.0,197.3118,197.3205,197.163,197.2943,38139.0
2017-08-17 10:25:00,225.36,225.46,225.28,225.42,30303.0,197.2943,197.3818,197.2242,197.3468,30303.0
2017-08-17 10:30:00,225.44,225.82,225.39,225.75,81983.0,197.3643,197.697,197.3205,197.6357,81983.0
2017-08-17 10:35:00,225.75,225.78,225.53,225.59,29991.0,197.6357,197.662,197.4431,197.4956,29991.0
2017-08-17 10:40:00,225.56,225.58,225.26,225.31,18220.0,197.4694,197.4869,197.2067,197.2505,18220.0
2017-08-17 10:45:00,225.34,225.52,225.34,225.44,15360.0,197.2768,197.4343,197.2768,197.3643,15360.0
2017-08-17 10:50:00,225.42,225.52,225.28,225.52,11825.0,197.3468,197.4343,197.2242,197.4343,11825.0
2017-08-17 10:55:00,225.56,225.66,225.48,225.48,23205.0,197.4694,197.5569,197.3993,197.3993,23205.0
2017-08-17 11:00:00,225.55,225.77,225.54,225.77,28016.0,197.4606,197.6532,197.4519,197.6532,28016.0
2017-08-17 11:05:00,225.79,225.95,225.77,225.95,11151.0,197.6707,197.8108,197.6532,197.8108,11151.0
2017-08-17 11:10:00,225.93,225.93,225.85,225.86,5292.0,197.7933,197.7933,197.7232,197.732,5292.0
2017-08-17 11:15:00,225.91,225.92,225.77,225.81,8684.0,197.7758,197.7845,197.6532,197.6882,8684.0
2017-08-17 11:20:00,225.84,225.89,225.71,225.73,17591.0,197.7145,197.7583,197.6007,197.6182,17591.0
2017-08-17 11:25:00,225.77,225.84,225.58,225.58,6046.0,197.6532,197.7145,197.4869,197.4869,6046.0
2017-08-17 11:30:00,225.6,225.68,225.45,225.49,13279.0,197.5044,197.5744,197.3731,197.4081,13279.0
2017-08-17 11:35:00,225.5,225.57,225.38,225.46,23221.0,197.4168,197.4781,197.3118,197.3818,23221.0
2017-08-17 11:40:00,225.44,225.48,225.36,225.41,13388.0,197.3643,197.3993,197.2943,197.338,13388.0
2017-08-17 11:45:00,225.41,225.46,225.21,225.23,11786.0,197.338,197.3818,197.163,197.1805,11786.0
2017-08-17 11:50:00,225.2,225.35,225.2,225.32,7603.0,197.1542,197.2855,197.1542,197.2593,7603.0
2017-08-17 11:55:00,225.35,225.37,225.29,225.34,7137.0,197.2855,197.303,197.233,197.2768,7137.0
2017-08-17 12:00:00,225.35,225.46,225.33,225.46,46673.0,197.2855,197.3818,197.268,197.3818,46673.0
2017-08-17 12:05:00,225.43,225.43,225.2,225.23,15714.0,197.3556,197.3556,197.1542,197.1805,15714.0
2017-08-17 12:10:00,225.17,225.18,225.01,225.09,15707.0,197.1279,197.1367,196.9879,197.0579,15707.0
2017-08-17 12:15:00,225.11,225.11,224.93,225.0,25835.0,197.0754,197.0754,196.9178,196.9791,25835.0
2017-08-17 12:20:00,225.03,225.1,224.94,225.1,5453.0,197.0054,197.0667,196.9266,197.0667,5453.0
2017-08-17 12:25:00,225.09,225.1,224.93,225.05,55439.0,197.0579,197.0667,196.9178,197.0229,55439.0
2017-08-17 12:30:00,225.04,225.05,224.9,225.02,26370.0,197.0141,197.0229,196.8916,196.9966,26370.0
2017-08-17 12:35:00,224.93,225.05,224.89,225.05,56790.0,196.9178,197.0229,196.8828,197.0229,56790.0
2017-08-17 12:40:00,225.04,225.04,224.9,224.9,34847.0,197.0141,197.0141,196.8916,196.8916,34847.0
2017-08-17 12:45:00,224.87,224.99,224.87,224.95,6327.0,196.8653,196.9704,196.8653,196.9353,6327.0
2017-08-17 12:50:00,224.94,224.94,224.74,224.75,44014.0,196.9266,196.9266,196.7515,196.7602,44014.0
2017-08-17 12:55:00,224.74,224.74,224.5,224.67,36410.0,196.7515,196.7515,196.5414,196.6902,36410.0
2017-08-17 13:00:00,224.66,224.69,224.4,224.48,15082.0,196.6814,196.7077,196.4538,196.5239,15082.0
2017-08-17 13:05:00,224.41,224.6,224.41,224.59,10052.0,196.4626,196.6289,196.4626,196.6202,10052.0
2017-08-17 13:10:00,224.58,224.58,224.45,224.47,21261.0,196.6114,196.6114,196.4976,196.5151,21261.0
2017-08-17 13:15:00,224.4,224.63,224.4,224.58,33008.0,196.4538,196.6552,196.4538,196.6114,33008.0
2017-08-17 13:20:00,224.58,224.6,224.47,224.49,62009.0,196.6114,196.6289,196.5151,196.5326,62009.0
2017-08-17 13:25:00,224.52,224.63,224.52,224.6,68194.0,196.5589,196.6552,196.5589,196.6289,68194.0
2017-08-17 13:30:00,224.6,224.71,224.55,224.65,68418.0,196.6289,196.7252,196.5851,196.6727,68418.0
2017-08-17 13:35:00,224.66,224.82,224.66,224.69,109493.0,196.6814,196.8215,196.6814,196.7077,109493.0
2017-08-17 13:40:00,224.7,224.76,224.6,224.64,15811.0,196.7165,196.769,196.6289,196.6639,15811.0
2017-08-17 13:45:00,224.64,224.64,224.48,224.49,20501.0,196.6639,196.6639,196.5239,196.5326,20501.0
2017-08-17 13:50:00,224.48,224.57,224.41,224.55,5856.0,196.5239,196.6027,196.4626,196.5851,5856.0
2017-08-17 13:55:00,224.53,224.64,224.48,224.64,30402.0,196.5676,196.6639,196.5239,196.6639,30402.0
2017-08-17 14:00:00,224.65,224.7,224.41,224.44,15712.0,196.6727,196.7165,196.4626,196.4888,15712.0
2017-08-17 14:05:00,224.53,224.6,224.46,224.59,9656.0,196.5676,196.6289,196.5064,196.6202,9656.0
2017-08-17 14:10:00,224.62,224.66,224.55,224.55,11689.0,196.6464,196.6814,196.5851,196.5851,11689.0
2017-08-17 14:15:00,224.56,224.56,224.19,224.27,33686.0,196.5939,196.5939,196.27,196.34,33686.0
2017-08-17 14:20:00,224.25,224.35,224.21,224.34,11498.0,196.3225,196.4101,196.2875,196.4013,11498.0
2017-08-17 14:25:00,224.37,224.51,224.37,224.51,24598.0,196.4276,196.5501,196.4276,196.5501,24598.0
2017-08-17 14:30:00,224.49,224.52,224.4,224.45,48941.0,196.5326,196.5589,196.4538,196.4976,48941.0
2017-08-17 14:35:00,224.49,224.53,224.33,224.34,5481.0,196.5326,196.5676,196.3925,196.4013,5481.0
2017-08-17 14:40:00,224.34,224.41,224.27,224.28,16718.0,196.4013,196.4626,196.34,196.3488,16718.0
2017-08-17 14:45:00,224.26,224.41,224.2,224.36,74858.0,196.3313,196.4626,196.2787,196.4188,74858.0
2017-08-17 14:50:00,224.36,224.41,224.16,224.33,47255.0,196.4188,196.4626,196.2437,196.3925,47255.0
2017-08-17 14:55:00,224.33,224.42,224.28,224.37,68502.0,196.3925,196.4713,196.3488,196.4276,68502.0
2017-08-17 15:00:00,224.3,224.3,224.05,224.1,20408.0,196.3663,196.3663,196.1474,196.1912,20408.0
2017-08-17 15:05:00,224.08,224.16,224.01,224.16,64468.0,196.1737,196.2437,196.1124,196.2437,64468.0
2017-08-17 15:10:00,224.13,224.14,223.97,224.0,47803.0,196.2175,196.2262,196.0774,196.1036,47803.0
2017-08-17 15:15:00,223.99,224.03,223.8,223.86,56420.0,196.0949,196.1299,195.9286,195.9811,56420.0
2017-08-17 15:20:00,223.83,223.98,223.75,223.8,55445.0,195.9548,196.0861,195.8848,195.9286,55445.0
2017-08-17 15:25:00,223.81,223.91,223.71,223.77,87398.0,195.9373,196.0249,195.8498,195.9023,87398.0
2017-08-17 15:30:00,223.77,224.03,223.66,224.0,142904.0,195.9023,196.1299,195.806,196.1036,142904.0
2017-08-17 15:35:00,224.02,224.03,223.73,223.79,32578.0,196.1212,196.1299,195.8673,195.9198,32578.0
2017-08-17 15:40:00,223.79,223.82,223.53,223.63,58546.0,195.9198,195.9461,195.6922,195.7797,58546.0
2017-08-17 15:45:00,223.63,223.63,223.46,223.54,78658.0,195.7797,195.7797,195.6309,195.7009,78658.0
2017-08-17 15:50:00,223.53,223.55,223.35,223.53,74388.0,195.6922,195.7097,195.5346,195.6922,74388.0
2017-08-17 15:55:00,223.54,223.54,223.29,223.3,287411.0,195.7009,195.7009,195.4821,195.4908,287411.0
2017-08-18 09:30:00,223.09,223.16,222.86,222.88,188146.0,195.307,195.3683,195.1056,195.1231,188146.0
2017-08-18 09:35:00,222.89,223.02,222.62,222.7,52405.0,195.1319,195.2457,194.8955,194.9655,52405.0
2017-08-18 09:40:00,222.68,222.83,222.63,222.77,41151.0,194.948,195.0794,194.9043,195.0268,41151.0
2017-08-18 09:45:00,222.77,222.94,222.62,222.84,31364.0,195.0268,195.1757,194.8955,195.0881,31364.0
2017-08-18 09:50:00,222.88,222.97,222.53,222.62,56746.0,195.1231,195.2019,194.8167,194.8955,56746.0
2017-08-18 09:55:00,222.6,222.7,222.45,222.46,61751.0,194.878,194.9655,194.7467,194.7554,61751.0
2017-08-18 10:00:00,222.49,222.9,222.49,222.89,31114.0,194.7817,195.1406,194.7817,195.1319,31114.0
2017-08-18 10:05:00,222.9,223.11,222.85,223.01,24294.0,195.1406,195.3245,195.0969,195.2369,24294.0
2017-08-18 10:10:00,222.98,223.02,222.84,223.02,21168.0,195.2107,195.2457,195.0881,195.2457,21168.0
2017-08-18 10:15:00,223.0,223.17,222.94,222.94,24886.0,195.2282,195.377,195.1757,195.1757,24886.0
2017-08-18 10:20:00,222.96,223.14,222.96,223.01,23397.0,195.1932,195.3507,195.1932,195.2369,23397.0
2017-08-18 10:25:00,222.99,223.06,222.88,222.88,15347.0,195.2194,195.2807,195.1231,195.1231,15347.0
2017-08-18 10:30:00,222.9,222.9,222.66,222.79,18778.0,195.1406,195.1406,194.9305,195.0443,18778.0
2017-08-18 10:35:00,222.82,222.94,222.8,222.94,14349.0,195.0706,195.1757,195.0531,195.1757,14349.0
2017-08-18 10:40:00,222.96,223.07,222.9,223.0,28889.0,195.1932,195.2895,195.1406,195.2282,28889.0
2017-08-18 10:45:00,222.96,222.96,222.74,222.79,33661.0,195.1932,195.1932,195.0006,195.0443,33661.0
2017-08-18 10:50:00,222.78,222.95,222.78,222.87,15186.0,195.0356,195.1844,195.0356,195.1144,15186.0
2017-08-18 10:55:00,222.89,222.98,222.87,222.92,11274.0,195.1319,195.2107,195.1144,195.1581,11274.0
2017-08-18 11:00:00,222.91,222.97,222.74,222.85,13696.0,195.1494,195.2019,195.0006,195.0969,13696.0
2017-08-18 11:05:00,222.76,222.8,222.6,222.62,20397.0,195.0181,195.0531,194.878,194.8955,20397.0
2017-08-18 11:10:00,222.62,222.7,222.53,222.66,16730.0,194.8955,194.9655,194.8167,194.9305,16730.0
2017-08-18 11:15:00,222.64,223.08,222.64,223.06,40445.0,194.913,195.2982,194.913,195.2807,40445.0
2017-08-18 11:20:00,223.05,223.14,223.0,223.08,54023.0,195.272,195.3507,195.2282,195.2982,54023.0
2017-08-18 11:25:00,223.05,223.49,223.05,223.43,39440.0,195.272,195.6572,195.272,195.6046,39440.0
2017-08-18 11:30:00,223.44,223.51,223.31,223.5,21068.0,195.6134,195.6747,195.4996,195.6659,21068.0
2017-08-18 11:35:00,223.45,223.45,223.31,223.42,10311.0,195.6221,195.6221,195.4996,195.5959,10311.0
2017-08-18 11:40:00,223.47,223.48,223.31,223.4,12923.0,195.6396,195.6484,195.4996,195.5784,12923.0
2017-08-18 11:45:00,223.44,223.59,223.35,223.56,19736.0,195.6134,195.7447,195.5346,195.7184,19736.0
2017-08-18 11:50:00,223.59,223.86,223.59,223.72,16095.0,195.7447,195.9811,195.7447,195.8585,16095.0
2017-08-18 11:55:00,223.77,223.77,223.68,223.71,10051.0,195.9023,195.9023,195.8235,195.8498,10051.0
2017-08-18 12:00:00,223.74,223.77,223.46,223.47,12105.0,195.876,195.9023,195.6309,195.6396,12105.0
2017-08-18 12:05:00,223.49,223.52,223.45,223.49,2435.0,195.6572,195.6834,195.6221,195.6572,2435.0
2017-08-18 12:10:00,223.52,223.63,223.49,223.5,5857.0,195.6834,195.7797,195.6572,195.6659,5857.0
2017-08-18 12:15:00,223.53,223.63,223.52,223.56,15630.0,195.6922,195.7797,195.6834,195.7184,15630.0
2017-08-18 12:20:00,223.51,223.54,223.42,223.44,7541.0,195.6747,195.7009,195.5959,195.6134,7541.0
2017-08-18 12:25:00,223.44,223.73,223.44,223.73,5672.0,195.6134,195.8673,195.6134,195.8673,5672.0
2017-08-18 12:30:00,223.72,223.84,223.66,223.82,12308.0,195.8585,195.9636,195.806,195.9461,12308.0
2017-08-18 12:35:00,223.82,223.85,223.68,223.85,22513.0,195.9461,195.9723,195.8235,195.9723,22513.0
2017-08-18 12:40:00,223.86,224.27,223.85,223.99,46549.0,195.9811,196.34,195.9723,196.0949,46549.0
2017-08-18 12:45:00,224.0,224.12,223.8,224.11,40355.0,196.1036,196.2087,195.9286,196.1999,40355.0
2017-08-18 12:50:00,224.09,224.12,223.95,224.11,18651.0,196.1824,196.2087,196.0599,196.1999,18651.0
2017-08-18 12:55:00,224.12,224.13,223.93,223.94,6268.0,196.2087,196.2175,196.0424,196.0511,6268.0
2017-08-18 13:00:00,223.93,224.05,223.73,223.78,56507.0,196.0424,196.1474,195.8673,195.911,56507.0
2017-08-18 13:05:00,223.77,223.93,223.77,223.79,14873.0,195.9023,196.0424,195.9023,195.9198,14873.0
2017-08-18 13:10:00,223.79,223.98,223.79,223.79,7939.0,195.9198,196.0861,195.9198,195.9198,7939.0
2017-08-18 13:15:00,223.8,223.89,223.68,223.72,35059.0,195.9286,196.0073,195.8235,195.8585,35059.0
2017-08-18 13:20:00,223.72,223.72,223.62,223.63,10198.0,195.8585,195.8585,195.771,195.7797,10198.0
2017-08-18 13:25:00,223.62,223.73,223.61,223.69,4201.0,195.771,195.8673,195.7622,195.8323,4201.0
2017-08-18 13:30:00,223.68,223.79,223.65,223.77,5480.0,195.8235,195.9198,195.7972,195.9023,5480.0
2017-08-18 13:35:00,223.71,223.71,223.44,223.47,12340.0,195.8498,195.8498,195.6134,195.6396,12340.0
2017-08-18 13:40:00,223.47,223.49,223.4,223.48,19180.0,195.6396,195.6572,195.5784,195.6484,19180.0
2017-08-18 13:45:00,223.44,223.57,223.44,223.57,15510.0,195.6134,195.7272,195.6134,195.7272,15510.0
2017-08-18 13:50:00,223.55,223.61,223.44,223.5,10609.0,195.7097,195.7622,195.6134,195.6659,10609.0
2017-08-18 13:55:00,223.51,223.52,223.29,223.29,10187.0,195.6747,195.6834,195.4821,195.4821,10187.0
2017-08-18 14:00:00,223.34,223.38,223.3,223.36,3495.0,195.5258,195.5609,195.4908,195.5433,3495.0
2017-08-18 14:05:00,223.42,223.46,223.31,223.38,4618.0,195.5959,195.6309,195.4996,195.5609,4618.0
2017-08-18 14:10:00,223.44,223.53,223.43,223.45,5217.0,195.6134,195.6922,195.6046,195.6221,5217.0
2017-08-18 14:15:00,223.49,223.5,223.38,223.39,4012.0,195.6572,195.6659,195.5609,195.5696,4012.0
2017-08-18 14:20:00,223.38,223.43,223.31,223.42,22979.0,195.5609,195.6046,195.4996,195.5959,22979.0
2017-08-18 14:25:00,223.42,223.62,223.41,223.53,19096.0,195.5959,195.771,195.5871,195.6922,19096.0
2017-08-18 14:30:00,223.53,223.62,223.51,223.51,22435.0,195.6922,195.771,195.6747,195.6747,22435.0
2017-08-18 14:35:00,223.51,223.59,223.48,223.5,5827.0,195.6747,195.7447,195.6484,195.6659,5827.0
2017-08-18 14:40:00,223.48,223.51,223.43,223.48,12251.0,195.6484,195.6747,195.6046,195.6484,12251.0
2017-08-18 14:45:00,223.49,223.51,223.42,223.47,12844.0,195.6572,195.6747,195.5959,195.6396,12844.0
2017-08-18 14:50:00,223.48,223.48,223.31,223.36,20599.0,195.6484,195.6484,195.4996,195.5433,20599.0
2017-08-18 14:55:00,223.37,223.43,223.35,223.35,51718.0,195.5521,195.6046,195.5346,195.5346,51718.0
2017-08-18 15:00:00,223.35,223.42,223.31,223.38,40049.0,195.5346,195.5959,195.4996,195.5609,40049.0
2017-08-18 15:05:00,223.42,223.6,223.41,223.54,33671.0,195.5959,195.7535,195.5871,195.7009,33671.0
2017-08-18 15:10:00,223.53,223.54,223.42,223.42,16736.0,195.6922,195.7009,195.5959,195.5959,16736.0
2017-08-18 15:15:00,223.43,223.44,223.29,223.32,18371.0,195.6046,195.6134,195.4821,195.5083,18371.0
2017-08-18 15:20:00,223.36,223.37,223.17,223.26,15317.0,195.5433,195.5521,195.377,195.4558,15317.0
2017-08-18 15:25:00,223.26,223.37,223.25,223.32,8493.0,195.4558,195.5521,195.447,195.5083,8493.0
2017-08-18 15:30:00,223.3,223.32,223.19,223.25,15175.0,195.4908,195.5083,195.3945,195.447,15175.0
2017-08-18 15:35:00,223.24,223.45,223.22,223.36,27384.0,195.4383,195.6221,195.4208,195.5433,27384.0
2017-08-18 15:40:00,223.36,223.38,223.31,223.32,7792.0,195.5433,195.5609,195.4996,195.5083,7792.0
2017-08-18 15:45:00,223.31,223.44,223.26,223.26,35842.0,195.4996,195.6134,195.4558,195.4558,35842.0
2017-08-18 15:50:00,223.24,223.25,223.07,223.11,33398.0,195.4383,195.447,195.2895,195.3245,33398.0
2017-08-18 15:55:00,223.1,223.1,222.85,222.89,120061.0,195.3157,195.3157,195.0969,195.1319,120061.0
2017-08-21 09:30:00,222.85,222.91,222.62,222.71,60257.0,195.0969,195.1494,194.8955,194.9743,60257.0
2017-08-21 09:35:00,222.73,223.02,222.71,222.92,18283.0,194.9918,195.2457,194.9743,195.1581,18283.0
2017-08-21 09:40:00,222.91,223.04,222.91,222.93,8886.0,195.1494,195.2632,195.1494,195.1669,8886.0
2017-08-21 09:45:00,222.91,223.01,222.8,222.97,12792.0,195.1494,195.2369,195.0531,195.2019,12792.0
2017-08-21 09:50:00,222.89,222.92,222.74,222.76,10491.0,195.1319,195.1581,195.0006,195.0181,10491.0
2017-08-21 09:55:00,222.71,222.71,222.48,222.51,23364.0,194.9743,194.9743,194.7729,194.7992,23364.0
2017-08-21 10:00:00,222.58,222.59,222.27,222.43,26624.0,194.8605,194.8692,194.5891,194.7292,26624.0
2017-08-21 10:05:00,222.4,222.58,222.31,222.55,53095.0,194.7029,194.8605,194.6241,194.8342,53095.0
2017-08-21 10:10:00,222.56,222.57,222.31,222.44,21936.0,194.843,194.8517,194.6241,194.7379,21936.0
2017-08-21 10:15:00,222.43,222.48,222.3,222.4,13784.0,194.7292,194.7729,194.6154,194.7029,13784.0
2017-08-21 10:20:00,222.33,222.38,222.12,222.2,27521.0,194.6416,194.6854,194.4578,194.5278,27521.0
2017-08-21 10:25:00,222.2,222.39,222.19,222.36,32474.0,194.5278,194.6941,194.5191,194.6679,32474.0
2017-08-21 10:30:00,222.36,222.52,222.33,222.46,43453.0,194.6679,194.808,194.6416,194.7554,43453.0
2017-08-21 10:35:00,222.45,222.49,222.37,222.39,19465.0,194.7467,194.7817,194.6766,194.6941,19465.0
2017-08-21 10:40:00,222.41,222.7,222.41,222.62,36967.0,194.7117,194.9655,194.7117,194.8955,36967.0
2017-08-21 10:45:00,222.61,222.67,222.57,222.57,14651.0,194.8868,194.9393,194.8517,194.8517,14651.0
2017-08-21 10:50:00,222.58,222.79,222.57,222.68,12699.0,194.8605,195.0443,194.8517,194.948,12699.0
2017-08-21 10:55:00,222.73,222.76,222.62,222.73,11445.0,194.9918,195.0181,194.8955,194.9918,11445.0
2017-08-21 11:00:00,222.75,222.75,222.58,222.6,8630.0,195.0093,195.0093,194.8605,194.878,8630.0
2017-08-21 11:05:00,222.62,222.67,222.56,222.63,5739.0,194.8955,194.9393,194.843,194.9043,5739.0
2017-08-21 11:10:00,222.67,222.95,222.66,222.95,13448.0,194.9393,195.1844,194.9305,195.1844,13448.0
2017-08-21 11:15:00,222.92,222.99,222.87,222.95,4753.0,195.1581,195.2194,195.1144,195.1844,4753.0
2017-08-21 11:20:00,222.95,223.02,222.92,222.95,7054.0,195.1844,195.2457,195.1581,195.1844,7054.0
2017-08-21 11:25:00,222.91,222.98,222.83,222.83,11628.0,195.1494,195.2107,195.0794,195.0794,11628.0
2017-08-21 11:30:00,222.91,223.02,222.88,222.96,9819.0,195.1494,195.2457,195.1231,195.1932,9819.0
2017-08-21 11:35:00,222.96,222.98,222.88,222.98,15878.0,195.1932,195.2107,195.1231,195.2107,15878.0
2017-08-21 11:40:00,223.03,223.09,222.99,223.09,7118.0,195.2544,195.307,195.2194,195.307,7118.0
2017-08-21 11:45:00,223.09,223.23,223.08,223.11,21748.0,195.307,195.4295,195.2982,195.3245,21748.0
2017-08-21 11:50:00,223.1,223.11,223.03,223.07,8065.0,195.3157,195.3245,195.2544,195.2895,8065.0
2017-08-21 11:55:00,223.08,223.09,223.01,223.01,2199.0,195.2982,195.307,195.2369,195.2369,2199.0
2017-08-21 12:00:00,223.02,223.09,223.01,223.07,2487.0,195.2457,195.307,195.2369,195.2895,2487.0
2017-08-21 12:05:00,223.04,223.1,223.02,223.08,5681.0,195.2632,195.3157,195.2457,195.2982,5681.0
2017-08-21 12:10:00,223.1,223.11,223.07,223.08,3619.0,195.3157,195.3245,195.2895,195.2982,3619.0
2017-08-21 12:15:00,223.07,223.09,223.01,223.02,7337.0,195.2895,195.307,195.2369,195.2457,7337.0
2017-08-21 12:20:00,223.01,223.21,223.01,223.17,24614.0,195.2369,195.412,195.2369,195.377,24614.0
2017-08-21 12:25:00,223.19,223.33,223.19,223.33,20397.0,195.3945,195.5171,195.3945,195.5171,20397.0
2017-08-21 12:30:00,223.25,223.36,223.25,223.3,3102.0,195.447,195.5433,195.447,195.4908,3102.0
2017-08-21 12:35:00,223.3,223.31,223.23,223.25,5202.0,195.4908,195.4996,195.4295,195.447,5202.0
2017-08-21 12:40:00,223.26,223.27,223.14,223.16,9858.0,195.4558,195.4646,195.3507,195.3683,9858.0
2017-08-21 12:45:00,223.17,223.18,223.12,223.13,11699.0,195.377,195.3858,195.3332,195.342,11699.0
2017-08-21 12:50:00,223.13,223.17,223.11,223.16,3956.0,195.342,195.377,195.3245,195.3683,3956.0
2017-08-21 12:55:00,223.15,223.18,223.14,223.16,5378.0,195.3595,195.3858,195.3507,195.3683,5378.0
2017-08-21 13:00:00,223.16,223.17,223.07,223.12,3769.0,195.3683,195.377,195.2895,195.3332,3769.0
2017-08-21 13:05:00,223.14,223.17,223.1,223.11,5268.0,195.3507,195.377,195.3157,195.3245,5268.0
2017-08-21 13:10:00,223.11,223.12,223.03,223.06,4652.0,195.3245,195.3332,195.2544,195.2807,4652.0
2017-08-21 13:15:00,223.03,223.05,223.0,223.0,4596.0,195.2544,195.272,195.2282,195.2282,4596.0
2017-08-21 13:20:00,223.03,223.09,223.03,223.08,10273.0,195.2544,195.307,195.2544,195.2982,10273.0
2017-08-21 13:25:00,223.08,223.08,223.0,223.0,6025.0,195.2982,195.2982,195.2282,195.2282,6025.0
2017-08-21 13:30:00,223.02,223.07,223.01,223.05,6085.0,195.2457,195.2895,195.2369,195.272,6085.0
2017-08-21 13:35:00,223.01,223.01,222.92,222.95,2559.0,195.2369,195.2369,195.1581,195.1844,2559.0
2017-08-21 13:40:00,222.98,223.02,222.97,223.02,16666.0,195.2107,195.2457,195.2019,195.2457,16666.0
2017-08-21 13:45:00,222.96,223.05,222.96,223.02,3526.0,195.1932,195.272,195.1932,195.2457,3526.0
2017-08-21 13:50:00,223.0,223.02,222.9,222.9,13534.0,195.2282,195.2457,195.1406,195.1406,13534.0
2017-08-21 13:55:00,222.9,222.91,222.8,222.83,23445.0,195.1406,195.1494,195.0531,195.0794,23445.0
2017-08-21 14:00:00,222.84,222.9,222.83,222.87,16175.0,195.0881,195.1406,195.0794,195.1144,16175.0
2017-08-21 14:05:00,222.87,222.89,222.83,222.86,4533.0,195.1144,195.1319,195.0794,195.1056,4533.0
2017-08-21 14:10:00,222.85,222.89,222.81,222.86,8638.0,195.0969,195.1319,195.0618,195.1056,8638.0
2017-08-21 14:15:00,222.87,222.88,222.77,222.8,6772.0,195.1144,195.1231,195.0268,195.0531,6772.0
2017-08-21 14:20:00,222.79,222.88,222.77,222.88,5147.0,195.0443,195.1231,195.0268,195.1231,5147.0
2017-08-21 14:25:00,222.89,222.93,222.86,222.87,13219.0,195.1319,195.1669,195.1056,195.1144,13219.0
2017-08-21 14:30:00,222.88,222.93,222.82,222.84,5304.0,195.1231,195.1669,195.0706,195.0881,5304.0
2017-08-21 14:35:00,222.8,222.86,222.78,222.78,5957.0,195.0531,195.1056,195.0356,195.0356,5957.0
2017-08-21 14:40:00,222.76,222.87,222.71,222.87,12782.0,195.0181,195.1144,194.9743,195.1144,12782.0
2017-08-21 14:45:00,222.86,222.92,222.85,222.88,6116.0,195.1056,195.1581,195.0969,195.1231,6116.0
2017-08-21 14:50:00,222.87,222.96,222.87,222.89,6876.0,195.1144,195.1932,195.1144,195.1319,6876.0
2017-08-21 14:55:00,222.92,222.96,222.85,222.89,3770.0,195.1581,195.1932,195.0969,195.1319,3770.0
2017-08-21 15:00:00,222.86,222.87,222.76,222.85,16123.0,195.1056,195.1144,195.0181,195.0969,16123.0
2017-08-21 15:05:00,222.84,222.85,222.83,222.84,3065.0,195.0881,195.0969,195.0794,195.0881,3065.0
2017-08-21 15:10:00,222.83,222.85,222.64,222.71,5165.0,195.0794,195.0969,194.913,194.9743,5165.0
2017-08-21 15:15:00,222.7,222.76,222.7,222.76,8836.0,194.9655,195.0181,194.9655,195.0181,8836.0
2017-08-21 15:20:00,222.79,223.02,222.78,222.98,27100.0,195.0443,195.2457,195.0356,195.2107,27100.0
2017-08-21 15:25:00,222.99,223.13,222.97,223.13,15221.0,195.2194,195.342,195.2019,195.342,15221.0
2017-08-21 15:30:00,223.14,223.19,223.09,223.11,21044.0,195.3507,195.3945,195.307,195.3245,21044.0
2017-08-21 15:35:00,223.12,223.17,223.1,223.17,11691.0,195.3332,195.377,195.3157,195.377,11691.0
2017-08-21 15:40:00,223.21,223.22,223.08,223.19,35890.0,195.412,195.4208,195.2982,195.3945,35890.0
2017-08-21 15:45:00,223.18,223.25,223.16,223.19,19084.0,195.3858,195.447,195.3683,195.3945,19084.0
2017-08-21 15:50:00,223.19,223.3,223.19,223.3,18671.0,195.3945,195.4908,195.3945,195.4908,18671.0
2017-08-21 15:55:00,223.29,223.31,223.1,223.12,96173.0,195.4821,195.4996,195.3157,195.3332,96173.0
2017-08-22 09:30:00,223.72,224.01,223.69,224.01,96166.0,195.8585,196.1124,195.8323,196.1124,96166.0
2017-08-22 09:35:00,224.05,224.42,224.04,224.42,18391.0,196.1474,196.4713,196.1387,196.4713,18391.0
2017-08-22 09:40:00,224.41,224.42,224.32,224.33,22191.0,196.4626,196.4713,196.3838,196.3925,22191.0
2017-08-22 09:45:00,224.38,224.4,224.31,224.4,33293.0,196.4363,196.4538,196.375,196.4538,33293.0
2017-08-22 09:50:00,224.4,224.54,224.4,224.48,25107.0,196.4538,196.5764,196.4538,196.5239,25107.0
2017-08-22 09:55:00,224.5,224.5,224.34,224.35,14464.0,196.5414,196.5414,196.4013,196.4101,14464.0
2017-08-22 10:00:00,224.35,224.49,224.35,224.39,36622.0,196.4101,196.5326,196.4101,196.4451,36622.0
2017-08-22 10:05:00,224.4,224.46,224.35,224.43,13062.0,196.4538,196.5064,196.4101,196.4801,13062.0
2017-08-22 10:10:00,224.43,224.5,224.42,224.5,20779.0,196.4801,196.5414,196.4713,196.5414,20779.0
2017-08-22 10:15:00,224.52,224.54,224.43,224.53,25519.0,196.5589,196.5764,196.4801,196.5676,25519.0
2017-08-22 10:20:00,224.51,224.63,224.51,224.58,20281.0,196.5501,196.6552,196.5501,196.6114,20281.0
2017-08-22 10:25:00,224.56,224.58,224.52,224.52,8435.0,196.5939,196.6114,196.5589,196.5589,8435.0
2017-08-22 10:30:00,224.54,224.54,224.47,224.48,4228.0,196.5764,196.5764,196.5151,196.5239,4228.0
2017-08-22 10:35:00,224.47,224.56,224.46,224.56,6372.0,196.5151,196.5939,196.5064,196.5939,6372.0
2017-08-22 10:40:00,224.54,224.54,224.45,224.47,5499.0,196.5764,196.5764,196.4976,196.5151,5499.0
2017-08-22 10:45:00,224.49,224.58,224.48,224.54,13262.0,196.5326,196.6114,196.5239,196.5764,13262.0
2017-08-22 10:50:00,224.55,224.68,224.55,224.68,4512.0,196.5851,196.699,196.5851,196.699,4512.0
2017-08-22 10:55:00,224.7,224.7,224.63,224.66,8608.0,196.7165,196.7165,196.6552,196.6814,8608.0
2017-08-22 11:00:00,224.7,224.72,224.57,224.57,17534.0,196.7165,196.734,196.6027,196.6027,17534.0
2017-08-22 11:05:00,224.57,224.59,224.53,224.55,9629.0,196.6027,196.6202,196.5676,196.5851,9629.0
2017-08-22 11:10:00,224.58,224.59,224.51,224.56,6455.0,196.6114,196.6202,196.5501,196.5939,6455.0
2017-08-22 11:15:00,224.58,224.62,224.56,224.6,5453.0,196.6114,196.6464,196.5939,196.6289,5453.0
2017-08-22 11:20:00,224.61,224.7,224.58,224.69,9926.0,196.6377,196.7165,196.6114,196.7077,9926.0
2017-08-22 11:25:00,224.68,224.69,224.61,224.68,4523.0,196.699,196.7077,196.6377,196.699,4523.0
2017-08-22 11:30:00,224.69,224.83,224.67,224.79,25194.0,196.7077,196.8303,196.6902,196.7953,25194.0
2017-08-22 11:35:00,224.79,224.93,224.79,224.93,29667.0,196.7953,196.9178,196.7953,196.9178,29667.0
2017-08-22 11:40:00,224.94,224.95,224.86,224.88,14325.0,196.9266,196.9353,196.8565,196.8741,14325.0
2017-08-22 11:45:00,224.87,224.97,224.87,224.93,12142.0,196.8653,196.9528,196.8653,196.9178,12142.0
2017-08-22 11:50:00,224.91,224.95,224.88,224.88,14445.0,196.9003,196.9353,196.8741,196.8741,14445.0
2017-08-22 11:55:00,224.88,224.93,224.88,224.9,15629.0,196.8741,196.9178,196.8741,196.8916,15629.0
2017-08-22 12:00:00,224.89,225.04,224.88,224.96,20508.0,196.8828,197.0141,196.8741,196.9441,20508.0
2017-08-22 12:05:00,224.97,225.07,224.96,225.02,12365.0,196.9528,197.0404,196.9441,196.9966,12365.0
2017-08-22 12:10:00,225.04,225.09,225.04,225.08,8205.0,197.0141,197.0579,197.0141,197.0491,8205.0
2017-08-22 12:15:00,225.09,225.1,225.05,225.05,5820.0,197.0579,197.0667,197.0229,197.0229,5820.0
2017-08-22 12:20:00,225.05,225.05,224.97,224.98,12401.0,197.0229,197.0229,196.9528,196.9616,12401.0
2017-08-22 12:25:00,224.98,224.98,224.93,224.95,15545.0,196.9616,196.9616,196.9178,196.9353,15545.0
2017-08-22 12:30:00,224.94,224.99,224.93,224.95,26789.0,196.9266,196.9704,196.9178,196.9353,26789.0
2017-08-22 12:35:00,224.95,224.96,224.86,224.86,11852.0,196.9353,196.9441,196.8565,196.8565,11852.0
2017-08-22 12:40:00,224.87,224.94,224.87,224.91,13619.0,196.8653,196.9266,196.8653,196.9003,13619.0
2017-08-22 12:45:00,224.91,224.95,224.87,224.93,15036.0,196.9003,196.9353,196.8653,196.9178,15036.0
2017-08-22 12:50:00,224.93,224.97,224.91,224.92,10067.0,196.9178,196.9528,196.9003,196.9091,10067.0
2017-08-22 12:55:00,224.93,225.0,224.93,224.98,5876.0,196.9178,196.9791,196.9178,196.9616,5876.0
2017-08-22 13:00:00,225.0,225.1,225.0,225.08,28933.0,196.9791,197.0667,196.9791,197.0491,28933.0
2017-08-22 13:05:00,225.08,225.1,225.02,225.04,10460.0,197.0491,197.0667,196.9966,197.0141,10460.0
2017-08-22 13:10:00,225.04,225.1,225.04,225.1,12043.0,197.0141,197.0667,197.0141,197.0667,12043.0
2017-08-22 13:15:00,225.07,225.09,224.99,225.01,23922.0,197.0404,197.0579,196.9704,196.9879,23922.0
2017-08-22 13:20:00,225.02,225.06,225.0,225.02,8891.0,196.9966,197.0316,196.9791,196.9966,8891.0
2017-08-22 13:25:00,225.02,225.06,224.99,225.05,12587.0,196.9966,197.0316,196.9704,197.0229,12587.0
2017-08-22 13:30:00,225.06,225.07,225.02,225.03,8903.0,197.0316,197.0404,196.9966,197.0054,8903.0
2017-08-22 13:35:00,225.04,225.11,225.03,225.08,10237.0,197.0141,197.0754,197.0054,197.0491,10237.0
2017-08-22 13:40:00,225.06,225.08,224.98,224.98,3964.0,197.0316,197.0491,196.9616,196.9616,3964.0
2017-08-22 13:45:00,224.99,225.04,224.98,225.04,4780.0,196.9704,197.0141,196.9616,197.0141,4780.0
2017-08-22 13:50:00,225.02,225.04,225.0,225.0,4369.0,196.9966,197.0141,196.9791,196.9791,4369.0
2017-08-22 13:55:00,224.98,225.0,224.95,225.0,16891.0,196.9616,196.9791,196.9353,196.9791,16891.0
2017-08-22 14:00:00,224.99,225.04,224.98,224.98,8964.0,196.9704,197.0141,196.9616,196.9616,8964.0
2017-08-22 14:05:00,224.97,224.98,224.93,224.97,6655.0,196.9528,196.9616,196.9178,196.9528,6655.0
2017-08-22 14:10:00,225.0,225.0,224.95,224.99,13910.0,196.9791,196.9791,196.9353,196.9704,13910.0
2017-08-22 14:15:00,224.99,225.15,224.96,225.14,20105.0,196.9704,197.1104,196.9441,197.1017,20105.0
2017-08-22 14:20:00,225.15,225.21,225.14,225.18,17469.0,197.1104,197.163,197.1017,197.1367,17469.0
2017-08-22 14:25:00,225.19,225.28,225.16,225.24,16438.0,197.1454,197.2242,197.1192,197.1892,16438.0
2017-08-22 14:30:00,225.24,225.39,225.24,225.34,32398.0,197.1892,197.3205,197.1892,197.2768,32398.0
2017-08-22 14:35:00,225.36,225.38,225.34,225.36,9291.0,197.2943,197.3118,197.2768,197.2943,9291.0
2017-08-22 14:40:00,225.36,225.38,225.26,225.31,41807.0,197.2943,197.3118,197.2067,197.2505,41807.0
2017-08-22 14:45:00,225.31,225.32,225.22,225.25,10081.0,197.2505,197.2593,197.1717,197.198,10081.0
2017-08-22 14:50:00,225.25,225.31,225.22,225.31,16312.0,197.198,197.2505,197.1717,197.2505,16312.0
2017-08-22 14:55:00,225.32,225.32,225.26,225.3,9969.0,197.2593,197.2593,197.2067,197.2417,9969.0
2017-08-22 15:00:00,225.3,225.33,225.28,225.29,16814.0,197.2417,197.268,197.2242,197.233,16814.0
2017-08-22 15:05:00,225.29,225.34,225.26,225.32,11553.0,197.233,197.2768,197.2067,197.2593,11553.0
2017-08-22 15:10:00,225.34,225.4,225.32,225.36,21918.0,197.2768,197.3293,197.2593,197.2943,21918.0
2017-08-22 15:15:00,225.36,225.42,225.32,225.38,16558.0,197.2943,197.3468,197.2593,197.3118,16558.0
2017-08-22 15:20:00,225.38,225.42,225.32,225.33,19972.0,197.3118,197.3468,197.2593,197.268,19972.0
2017-08-22 15:25:00,225.31,225.38,225.3,225.34,19278.0,197.2505,197.3118,197.2417,197.2768,19278.0
2017-08-22 15:30:00,225.35,225.4,225.33,225.33,13347.0,197.2855,197.3293,197.268,197.268,13347.0
2017-08-22 15:35:00,225.34,225.42,225.32,225.37,17152.0,197.2768,197.3468,197.2593,197.303,17152.0
2017-08-22 15:40:00,225.35,225.51,225.33,225.47,18670.0,197.2855,197.4256,197.268,197.3906,18670.0
2017-08-22 15:45:00,225.48,225.6,225.47,225.52,12739.0,197.3993,197.5044,197.3906,197.4343,12739.0
2017-08-22 15:50:00,225.52,225.54,225.41,225.47,26102.0,197.4343,197.4519,197.338,197.3906,26102.0
2017-08-22 15:55:00,225.47,225.49,225.28,225.39,80830.0,197.3906,197.4081,197.2242,197.3205,80830.0
2017-08-23 09:30:00,224.46,224.61,224.26,224.45,275040.0,196.5064,196.6377,196.3313,196.4976,275040.0
2017-08-23 09:35:00,224.45,224.72,224.43,224.7,58865.0,196.4976,196.734,196.4801,196.7165,58865.0
2017-08-23 09:40:00,224.67,224.71,224.52,224.61,33289.0,196.6902,196.7252,196.5589,196.6377,33289.0
2017-08-23 09:45:00,224.61,224.78,224.59,224.73,29823.0,196.6377,196.7865,196.6202,196.7427,29823.0
2017-08-23 09:50:00,224.71,224.78,224.61,224.75,22642.0,196.7252,196.7865,196.6377,196.7602,22642.0
2017-08-23 09:55:00,224.75,224.87,224.75,224.83,29946.0,196.7602,196.8653,196.7602,196.8303,29946.0
2017-08-23 10:00:00,224.83,224.83,224.66,224.71,25024.0,196.8303,196.8303,196.6814,196.7252,25024.0
2017-08-23 10:05:00,224.72,224.81,224.48,224.54,40380.0,196.734,196.8128,196.5239,196.5764,40380.0
2017-08-23 10:10:00,224.55,224.72,224.53,224.67,10297.0,196.5851,196.734,196.5676,196.6902,10297.0
2017-08-23 10:15:00,224.69,224.92,224.67,224.85,18250.0,196.7077,196.9091,196.6902,196.8478,18250.0
2017-08-23 10:20:00,224.87,224.87,224.69,224.74,7214.0,196.8653,196.8653,196.7077,196.7515,7214.0
2017-08-23 10:25:00,224.72,224.75,224.69,224.72,8469.0,196.734,196.7602,196.7077,196.734,8469.0
2017-08-23 10:30:00,224.66,224.76,224.63,224.75,2644.0,196.6814,196.769,196.6552,196.7602,2644.0
2017-08-23 10:35:00,224.78,224.79,224.69,224.74,3910.0,196.7865,196.7953,196.7077,196.7515,3910.0
2017-08-23 10:40:00,224.76,224.85,224.72,224.82,6383.0,196.769,196.8478,196.734,196.8215,6383.0
2017-08-23 10:45:00,224.84,224.95,224.83,224.93,13154.0,196.839,196.9353,196.8303,196.9178,13154.0
2017-08-23 10:50:00,224.86,224.89,224.83,224.88,7174.0,196.8565,196.8828,196.8303,196.8741,7174.0
2017-08-23 10:55:00,224.9,224.9,224.72,224.72,7366.0,196.8916,196.8916,196.734,196.734,7366.0
2017-08-23 11:00:00,224.7,224.86,224.7,224.84,18924.0,196.7165,196.8565,196.7165,196.839,18924.0
2017-08-23 11:05:00,224.84,224.85,224.76,224.79,8400.0,196.839,196.8478,196.769,196.7953,8400.0
2017-08-23 11:10:00,224.81,224.81,224.59,224.65,44186.0,196.8128,196.8128,196.6202,196.6727,44186.0
2017-08-23 11:15:00,224.67,224.83,224.65,224.83,77938.0,196.6902,196.8303,196.6727,196.8303,77938.0
2017-08-23 11:20:00,224.84,224.92,224.81,224.88,12331.0,196.839,196.9091,196.8128,196.8741,12331.0
2017-08-23 11:25:00,224.9,224.95,224.88,224.95,12216.0,196.8916,196.9353,196.8741,196.9353,12216.0
2017-08-23 11:30:00,224.97,224.97,224.85,224.88,9691.0,196.9528,196.9528,196.8478,196.8741,9691.0
2017-08-23 11:35:00,224.9,224.96,224.83,224.96,5585.0,196.8916,196.9441,196.8303,196.9441,5585.0
2017-08-23 11:40:00,224.99,225.05,224.95,224.95,19169.0,196.9704,197.0229,196.9353,196.9353,19169.0
2017-08-23 11:45:00,224.96,225.06,224.94,225.04,9756.0,196.9441,197.0316,196.9266,197.0141,9756.0
2017-08-23 11:50:00,225.03,225.06,224.98,225.05,5603.0,197.0054,197.0316,196.9616,197.0229,5603.0
2017-08-23 11:55:00,225.04,225.04,224.97,224.97,4440.0,197.0141,197.0141,196.9528,196.9528,4440.0
2017-08-23 12:00:00,224.97,224.97,224.92,224.95,12866.0,196.9528,196.9528,196.9091,196.9353,12866.0
2017-08-23 12:05:00,224.98,225.06,224.94,225.01,7011.0,196.9616,197.0316,196.9266,196.9879,7011.0
2017-08-23 12:10:00,225.0,225.04,224.97,225.04,9035.0,196.9791,197.0141,196.9528,197.0141,9035.0
2017-08-23 12:15:00,225.05,225.06,225.03,225.05,10359.0,197.0229,197.0316,197.0054,197.0229,10359.0
2017-08-23 12:20:00,225.04,225.04,224.96,224.99,2543.0,197.0141,197.0141,196.9441,196.9704,2543.0
2017-08-23 12:25:00,224.98,224.98,224.85,224.87,13032.0,196.9616,196.9616,196.8478,196.8653,13032.0
2017-08-23 12:30:00,224.87,224.9,224.85,224.89,5586.0,196.8653,196.8916,196.8478,196.8828,5586.0
2017-08-23 12:35:00,224.88,224.88,224.84,224.86,3964.0,196.8741,196.8741,196.839,196.8565,3964.0
2017-08-23 12:40:00,224.81,224.83,224.76,224.83,7771.0,196.8128,196.8303,196.769,196.8303,7771.0
2017-08-23 12:45:00,224.84,224.84,224.69,224.71,4760.0,196.839,196.839,196.7077,196.7252,4760.0
2017-08-23 12:50:00,224.72,224.77,224.71,224.77,4288.0,196.734,196.7777,196.7252,196.7777,4288.0
2017-08-23 12:55:00,224.79,224.8,224.77,224.78,1303.0,196.7953,196.804,196.7777,196.7865,1303.0
2017-08-23 13:00:00,224.81,224.83,224.81,224.83,5282.0,196.8128,196.8303,196.8128,196.8303,5282.0
2017-08-23 13:05:00,224.78,224.81,224.73,224.81,4329.0,196.7865,196.8128,196.7427,196.8128,4329.0
2017-08-23 13:10:00,224.76,224.8,224.75,224.77,10031.0,196.769,196.804,196.7602,196.7777,10031.0
2017-08-23 13:15:00,224.75,224.75,224.58,224.63,10704.0,196.7602,196.7602,196.6114,196.6552,10704.0
2017-08-23 13:20:00,224.63,224.67,224.6,224.65,8106.0,196.6552,196.6902,196.6289,196.6727,8106.0
2017-08-23 13:25:00,224.66,224.69,224.62,224.67,15644.0,196.6814,196.7077,196.6464,196.6902,15644.0
2017-08-23 13:30:00,224.65,224.65,224.6,224.61,4189.0,196.6727,196.6727,196.6289,196.6377,4189.0
2017-08-23 13:35:00,224.59,224.63,224.58,224.59,13603.0,196.6202,196.6552,196.6114,196.6202,13603.0
2017-08-23 13:40:00,224.6,224.67,224.58,224.65,8183.0,196.6289,196.6902,196.6114,196.6727,8183.0
2017-08-23 13:45:00,224.66,224.66,224.59,224.59,4141.0,196.6814,196.6814,196.6202,196.6202,4141.0
2017-08-23 13:50:00,224.53,224.54,224.5,224.53,13425.0,196.5676,196.5764,196.5414,196.5676,13425.0
2017-08-23 13:55:00,224.51,224.6,224.49,224.6,10188.0,196.5501,196.6289,196.5326,196.6289,10188.0
2017-08-23 14:00:00,224.61,224.66,224.6,224.65,13052.0,196.6377,196.6814,196.6289,196.6727,13052.0
2017-08-23 14:05:00,224.6,224.6,224.56,224.59,4356.0,196.6289,196.6289,196.5939,196.6202,4356.0
2017-08-23 14:10:00,224.6,224.82,224.6,224.74,30718.0,196.6289,196.8215,196.6289,196.7515,30718.0
2017-08-23 14:15:00,224.76,224.76,224.7,224.74,7161.0,196.769,196.769,196.7165,196.7515,7161.0
2017-08-23 14:20:00,224.74,224.74,224.68,224.74,7425.0,196.7515,196.7515,196.699,196.7515,7425.0
2017-08-23 14:25:00,224.68,224.7,224.63,224.67,3795.0,196.699,196.7165,196.6552,196.6902,3795.0
2017-08-23 14:30:00,224.65,224.77,224.65,224.73,5556.0,196.6727,196.7777,196.6727,196.7427,5556.0
2017-08-23 14:35:00,224.69,224.72,224.68,224.7,2466.0,196.7077,196.734,196.699,196.7165,2466.0
2017-08-23 14:40:00,224.75,224.8,224.73,224.8,4353.0,196.7602,196.804,196.7427,196.804,4353.0
2017-08-23 14:45:00,224.78,224.86,224.76,224.8,21764.0,196.7865,196.8565,196.769,196.804,21764.0
2017-08-23 14:50:00,224.8,224.9,224.8,224.86,8614.0,196.804,196.8916,196.804,196.8565,8614.0
2017-08-23 14:55:00,224.88,224.88,224.81,224.83,11093.0,196.8741,196.8741,196.8128,196.8303,11093.0
2017-08-23 15:00:00,224.83,224.88,224.82,224.82,3917.0,196.8303,196.8741,196.8215,196.8215,3917.0
2017-08-23 15:05:00,224.82,224.88,224.78,224.84,8284.0,196.8215,196.8741,196.7865,196.839,8284.0
2017-08-23 15:10:00,224.84,224.84,224.8,224.8,6556.0,196.839,196.839,196.804,196.804,6556.0
2017-08-23 15:15:00,224.81,224.87,224.81,224.85,4036.0,196.8128,196.8653,196.8128,196.8478,4036.0
2017-08-23 15:20:00,224.88,224.91,224.85,224.91,11807.0,196.8741,196.9003,196.8478,196.9003,11807.0
2017-08-23 15:25:00,224.91,224.96,224.89,224.9,9246.0,196.9003,196.9441,196.8828,196.8916,9246.0
2017-08-23 15:30:00,224.91,224.92,224.88,224.9,7017.0,196.9003,196.9091,196.8741,196.8916,7017.0
2017-08-23 15:35:00,224.9,225.04,224.9,225.0,27310.0,196.8916,197.0141,196.8916,196.9791,27310.0
2017-08-23 15:40:00,224.98,225.02,224.91,224.91,16586.0,196.9616,196.9966,196.9003,196.9003,16586.0
2017-08-23 15:45:00,224.91,224.92,224.78,224.81,17615.0,196.9003,196.9091,196.7865,196.8128,17615.0
2017-08-23 15:50:00,224.81,224.83,224.77,224.78,19435.0,196.8128,196.8303,196.7777,196.7865,19435.0
2017-08-23 15:55:00,224.78,224.79,224.58,224.58,66942.0,196.7865,196.7953,196.6114,196.6114,66942.0
2017-08-24 09:30:00,225.04,225.1,224.93,225.09,62730.0,197.0141,197.0667,196.9178,197.0579,62730.0
2017-08-24 09:35:00,225.15,225.17,224.89,224.89,26017.0,197.1104,197.1279,196.8828,196.8828,26017.0
2017-08-24 09:40:00,224.86,224.94,224.64,224.68,14156.0,196.8565,196.9266,196.6639,196.699,14156.0
2017-08-24 09:45:00,224.71,224.76,224.64,224.71,8498.0,196.7252,196.769,196.6639,196.7252,8498.0
2017-08-24 09:50:00,224.63,224.63,224.34,224.37,13454.0,196.6552,196.6552,196.4013,196.4276,13454.0
2017-08-24 09:55:00,224.42,224.43,224.22,224.26,20095.0,196.4713,196.4801,196.2962,196.3313,20095.0
2017-08-24 10:00:00,224.34,224.37,224.32,224.37,4745.0,196.4013,196.4276,196.3838,196.4276,4745.0
2017-08-24 10:05:00,224.38,224.43,224.1,224.18,496172.0,196.4363,196.4801,196.1912,196.2612,496172.0
2017-08-24 10:10:00,224.26,224.33,224.18,224.33,10016.0,196.3313,196.3925,196.2612,196.3925,10016.0
2017-08-24 10:15:00,224.4,224.48,224.36,224.48,10726.0,196.4538,196.5239,196.4188,196.5239,10726.0
2017-08-24 10:20:00,224.45,224.58,224.42,224.57,6699.0,196.4976,196.6114,196.4713,196.6027,6699.0
2017-08-24 10:25:00,224.56,224.65,224.56,224.61,3144.0,196.5939,196.6727,196.5939,196.6377,3144.0
2017-08-24 10:30:00,224.62,224.73,224.62,224.7,3432.0,196.6464,196.7427,196.6464,196.7165,3432.0
2017-08-24 10:35:00,224.84,224.9,224.79,224.82,5584.0,196.839,196.8916,196.7953,196.8215,5584.0
2017-08-24 10:40:00,224.79,224.82,224.77,224.78,2265.0,196.7953,196.8215,196.7777,196.7865,2265.0
2017-08-24 10:45:00,224.77,224.82,224.69,224.7,5766.0,196.7777,196.8215,196.7077,196.7165,5766.0
2017-08-24 10:50:00,224.72,224.79,224.71,224.78,2880.0,196.734,196.7953,196.7252,196.7865,2880.0
2017-08-24 10:55:00,224.73,224.94,224.73,224.74,1478.0,196.7427,196.9266,196.7427,196.7515,1478.0
2017-08-24 11:00:00,224.74,224.77,224.7,224.77,6839.0,196.7515,196.7777,196.7165,196.7777,6839.0
2017-08-24 11:05:00,224.76,224.8,224.72,224.74,4527.0,196.769,196.804,196.734,196.7515,4527.0
2017-08-24 11:10:00,224.78,224.8,224.51,224.51,7175.0,196.7865,196.804,196.5501,196.5501,7175.0
2017-08-24 11:15:00,224.47,224.47,224.25,224.34,21491.0,196.5151,196.5151,196.3225,196.4013,21491.0
2017-08-24 11:20:00,224.36,224.41,224.23,224.37,8221.0,196.4188,196.4626,196.305,196.4276,8221.0
2017-08-24 11:25:00,224.27,224.28,224.04,224.15,9205.0,196.34,196.3488,196.1387,196.235,9205.0
2017-08-24 11:30:00,224.13,224.13,223.88,223.88,12756.0,196.2175,196.2175,195.9986,195.9986,12756.0
2017-08-24 11:35:00,223.88,224.11,223.88,223.99,4464.0,195.9986,196.1999,195.9986,196.0949,4464.0
2017-08-24 11:40:00,223.97,224.19,223.94,224.16,6785.0,196.0774,196.27,196.0511,196.2437,6785.0
2017-08-24 11:45:00,224.22,224.27,224.16,224.24,12876.0,196.2962,196.34,196.2437,196.3138,12876.0
2017-08-24 11:50:00,224.28,224.28,224.17,224.17,2398.0,196.3488,196.3488,196.2525,196.2525,2398.0
2017-08-24 11:55:00,224.21,224.29,224.08,224.28,13904.0,196.2875,196.3575,196.1737,196.3488,13904.0
2017-08-24 12:00:00,224.33,224.35,224.27,224.28,6612.0,196.3925,196.4101,196.34,196.3488,6612.0
2017-08-24 12:05:00,224.3,224.33,224.26,224.32,3687.0,196.3663,196.3925,196.3313,196.3838,3687.0
2017-08-24 12:10:00,224.34,224.41,224.33,224.34,5231.0,196.4013,196.4626,196.3925,196.4013,5231.0
2017-08-24 12:15:00,224.32,224.35,224.24,224.35,14883.0,196.3838,196.4101,196.3138,196.4101,14883.0
2017-08-24 12:20:00,224.34,224.37,224.28,224.36,4438.0,196.4013,196.4276,196.3488,196.4188,4438.0
2017-08-24 12:25:00,224.38,224.38,224.3,224.3,5347.0,196.4363,196.4363,196.3663,196.3663,5347.0
2017-08-24 12:30:00,224.3,224.43,224.3,224.32,3795.0,196.3663,196.4801,196.3663,196.3838,3795.0
2017-08-24 12:35:00,224.26,224.27,224.19,224.27,7671.0,196.3313,196.34,196.27,196.34,7671.0
2017-08-24 12:40:00,224.38,224.39,224.36,224.37,2272.0,196.4363,196.4451,196.4188,196.4276,2272.0
2017-08-24 12:45:00,224.35,224.4,224.3,224.4,1750.0,196.4101,196.4538,196.3663,196.4538,1750.0
2017-08-24 12:50:00,224.42,224.43,224.38,224.38,2063.0,196.4713,196.4801,196.4363,196.4363,2063.0
2017-08-24 12:55:00,224.39,224.41,224.34,224.37,1037.0,196.4451,196.4626,196.4013,196.4276,1037.0
2017-08-24 13:00:00,224.33,224.34,224.29,224.34,2867.0,196.3925,196.4013,196.3575,196.4013,2867.0
2017-08-24 13:05:00,224.36,224.4,224.28,224.28,3514.0,196.4188,196.4538,196.3488,196.3488,3514.0
2017-08-24 13:10:00,224.32,224.59,224.31,224.52,5881.0,196.3838,196.6202,196.375,196.5589,5881.0
2017-08-24 13:15:00,224.57,224.72,224.57,224.71,5681.0,196.6027,196.734,196.6027,196.7252,5681.0
2017-08-24 13:20:00,224.7,224.72,224.67,224.68,7519.0,196.7165,196.734,196.6902,196.699,7519.0
2017-08-24 13:25:00,224.68,224.68,224.6,224.6,3859.0,196.699,196.699,196.6289,196.6289,3859.0
2017-08-24 13:30:00,224.62,224.62,224.47,224.47,20268.0,196.6464,196.6464,196.5151,196.5151,20268.0
2017-08-24 13:35:00,224.51,224.58,224.49,224.51,2611.0,196.5501,196.6114,196.5326,196.5501,2611.0
2017-08-24 13:40:00,224.55,224.56,224.46,224.5,1678.0,196.5851,196.5939,196.5064,196.5414,1678.0
2017-08-24 13:45:00,224.49,224.54,224.47,224.53,2751.0,196.5326,196.5764,196.5151,196.5676,2751.0
2017-08-24 13:50:00,224.54,224.56,224.49,224.49,13360.0,196.5764,196.5939,196.5326,196.5326,13360.0
2017-08-24 13:55:00,224.47,224.51,224.44,224.45,4310.0,196.5151,196.5501,196.4888,196.4976,4310.0
2017-08-24 14:00:00,224.46,224.49,224.43,224.47,1925.0,196.5064,196.5326,196.4801,196.5151,1925.0
2017-08-24 14:05:00,224.43,224.43,224.24,224.29,23470.0,196.4801,196.4801,196.3138,196.3575,23470.0
2017-08-24 14:10:00,224.28,224.28,224.12,224.18,5314.0,196.3488,196.3488,196.2087,196.2612,5314.0
2017-08-24 14:15:00,224.21,224.32,224.21,224.32,6104.0,196.2875,196.3838,196.2875,196.3838,6104.0
2017-08-24 14:20:00,224.34,224.37,224.3,224.32,6741.0,196.4013,196.4276,196.3663,196.3838,6741.0
2017-08-24 14:25:00,224.33,224.34,224.24,224.28,17504.0,196.3925,196.4013,196.3138,196.3488,17504.0
2017-08-24 14:30:00,224.28,224.37,224.25,224.33,20976.0,196.3488,196.4276,196.3225,196.3925,20976.0
2017-08-24 14:35:00,224.36,224.39,224.35,224.36,1097.0,196.4188,196.4451,196.4101,196.4188,1097.0
2017-08-24 14:40:00,224.31,224.33,224.28,224.3,4187.0,196.375,196.3925,196.3488,196.3663,4187.0
2017-08-24 14:45:00,224.28,224.28,224.19,224.24,1946.0,196.3488,196.3488,196.27,196.3138,1946.0
2017-08-24 14:50:00,224.19,224.33,224.19,224.32,4948.0,196.27,196.3925,196.27,196.3838,4948.0
2017-08-24 14:55:00,224.35,224.4,224.33,224.4,4748.0,196.4101,196.4538,196.3925,196.4538,4748.0
2017-08-24 15:00:00,224.41,224.42,224.25,224.25,4730.0,196.4626,196.4713,196.3225,196.3225,4730.0
2017-08-24 15:05:00,224.24,224.3,224.21,224.21,6268.0,196.3138,196.3663,196.2875,196.2875,6268.0
2017-08-24 15:10:00,224.2,224.25,224.17,224.24,8572.0,196.2787,196.3225,196.2525,196.3138,8572.0
2017-08-24 15:15:00,224.24,224.42,224.23,224.41,10173.0,196.3138,196.4713,196.305,196.4626,10173.0
2017-08-24 15:20:00,224.39,224.49,224.31,224.43,9630.0,196.4451,196.5326,196.375,196.4801,9630.0
2017-08-24 15:25:00,224.43,224.48,224.4,224.41,10893.0,196.4801,196.5239,196.4538,196.4626,10893.0
2017-08-24 15:30:00,224.42,224.42,224.28,224.28,11756.0,196.4713,196.4713,196.3488,196.3488,11756.0
2017-08-24 15:35:00,224.25,224.33,224.2,224.33,5897.0,196.3225,196.3925,196.2787,196.3925,5897.0
2017-08-24 15:40:00,224.32,224.41,224.16,224.21,11552.0,196.3838,196.4626,196.2437,196.2875,11552.0
2017-08-24 15:45:00,224.21,224.26,224.09,224.09,38590.0,196.2875,196.3313,196.1824,196.1824,38590.0
2017-08-24 15:50:00,224.07,224.15,224.04,224.15,37743.0,196.1649,196.235,196.1387,196.235,37743.0
2017-08-24 15:55:00,224.14,224.23,224.12,224.13,37318.0,196.2262,196.305,196.2087,196.2175,37318.0
2017-08-25 09:30:00,224.93,225.05,224.87,224.97,117557.0,196.9178,197.0229,196.8653,196.9528,117557.0
2017-08-25 09:35:00,224.98,225.04,224.88,224.99,38767.0,196.9616,197.0141,196.8741,196.9704,38767.0
2017-08-25 09:40:00,225.03,225.08,224.92,224.96,13436.0,197.0054,197.0491,196.9091,196.9441,13436.0
2017-08-25 09:45:00,224.99,225.01,224.94,225.0,12951.0,196.9704,196.9879,196.9266,196.9791,12951.0
2017-08-25 09:50:00,224.99,225.33,224.98,225.3,20629.0,196.9704,197.268,196.9616,197.2417,20629.0
2017-08-25 09:55:00,225.31,225.41,225.24,225.28,21108.0,197.2505,197.338,197.1892,197.2242,21108.0
2017-08-25 10:00:00,225.26,225.58,225.24,225.33,71613.0,197.2067,197.4869,197.1892,197.268,71613.0
2017-08-25 10:05:00,225.33,225.47,225.32,225.37,6259.0,197.268,197.3906,197.2593,197.303,6259.0
2017-08-25 10:10:00,225.38,225.45,225.32,225.37,12215.0,197.3118,197.3731,197.2593,197.303,12215.0
2017-08-25 10:15:00,225.39,225.51,225.35,225.49,25761.0,197.3205,197.4256,197.2855,197.4081,25761.0
2017-08-25 10:20:00,225.51,225.51,225.28,225.38,27294.0,197.4256,197.4256,197.2242,197.3118,27294.0
2017-08-25 10:25:00,225.34,225.42,225.3,225.38,18036.0,197.2768,197.3468,197.2417,197.3118,18036.0
2017-08-25 10:30:00,225.39,225.4,225.2,225.23,17798.0,197.3205,197.3293,197.1542,197.1805,17798.0
2017-08-25 10:35:00,225.23,225.34,225.23,225.3,8325.0,197.1805,197.2768,197.1805,197.2417,8325.0
2017-08-25 10:40:00,225.26,225.29,225.11,225.15,9411.0,197.2067,197.233,197.0754,197.1104,9411.0
2017-08-25 10:45:00,225.12,225.12,224.87,224.87,13626.0,197.0842,197.0842,196.8653,196.8653,13626.0
2017-08-25 10:50:00,224.91,224.98,224.86,224.94,13293.0,196.9003,196.9616,196.8565,196.9266,13293.0
2017-08-25 10:55:00,224.91,225.0,224.91,224.93,6072.0,196.9003,196.9791,196.9003,196.9178,6072.0
2017-08-25 11:00:00,224.91,224.91,224.58,224.6,40977.0,196.9003,196.9003,196.6114,196.6289,40977.0
2017-08-25 11:05:00,224.63,224.72,224.52,224.71,22661.0,196.6552,196.734,196.5589,196.7252,22661.0
2017-08-25 11:10:00,224.71,224.75,224.6,224.66,7443.0,196.7252,196.7602,196.6289,196.6814,7443.0
2017-08-25 11:15:00,224.63,224.73,224.5,224.7,15199.0,196.6552,196.7427,196.5414,196.7165,15199.0
2017-08-25 11:20:00,224.68,224.75,224.63,224.66,19944.0,196.699,196.7602,196.6552,196.6814,19944.0
2017-08-25 11:25:00,224.64,224.73,224.64,224.67,6285.0,196.6639,196.7427,196.6639,196.6902,6285.0
2017-08-25 11:30:00,224.62,224.7,224.47,224.55,13955.0,196.6464,196.7165,196.5151,196.5851,13955.0
2017-08-25 11:35:00,224.53,224.71,224.53,224.67,16357.0,196.5676,196.7252,196.5676,196.6902,16357.0
2017-08-25 11:40:00,224.67,224.85,224.67,224.83,9590.0,196.6902,196.8478,196.6902,196.8303,9590.0
2017-08-25 11:45:00,224.85,224.85,224.75,224.76,2460.0,196.8478,196.8478,196.7602,196.769,2460.0
2017-08-25 11:50:00,224.77,224.78,224.66,224.71,3455.0,196.7777,196.7865,196.6814,196.7252,3455.0
2017-08-25 11:55:00,224.68,224.71,224.63,224.65,13903.0,196.699,196.7252,196.6552,196.6727,13903.0
2017-08-25 12:00:00,224.66,224.76,224.63,224.75,11461.0,196.6814,196.769,196.6552,196.7602,11461.0
2017-08-25 12:05:00,224.75,224.83,224.72,224.81,5717.0,196.7602,196.8303,196.734,196.8128,5717.0
2017-08-25 12:10:00,224.82,224.86,224.79,224.86,21719.0,196.8215,196.8565,196.7953,196.8565,21719.0
2017-08-25 12:15:00,224.84,224.84,224.75,224.79,4718.0,196.839,196.839,196.7602,196.7953,4718.0
2017-08-25 12:20:00,224.8,224.85,224.79,224.83,5854.0,196.804,196.8478,196.7953,196.8303,5854.0
2017-08-25 12:25:00,224.84,224.9,224.82,224.85,3969.0,196.839,196.8916,196.8215,196.8478,3969.0
2017-08-25 12:30:00,224.85,224.86,224.78,224.81,4121.0,196.8478,196.8565,196.7865,196.8128,4121.0
2017-08-25 12:35:00,224.82,224.91,224.75,224.81,17865.0,196.8215,196.9003,196.7602,196.8128,17865.0
2017-08-25 12:40:00,224.84,224.86,224.78,224.79,3848.0,196.839,196.8565,196.7865,196.7953,3848.0
2017-08-25 12:45:00,224.77,224.81,224.76,224.81,3236.0,196.7777,196.8128,196.769,196.8128,3236.0
2017-08-25 12:50:00,224.8,224.88,224.78,224.88,2562.0,196.804,196.8741,196.7865,196.8741,2562.0
2017-08-25 12:55:00,224.86,224.88,224.85,224.86,3112.0,196.8565,196.8741,196.8478,196.8565,3112.0
2017-08-25 13:00:00,224.89,224.97,224.89,224.93,3134.0,196.8828,196.9528,196.8828,196.9178,3134.0
2017-08-25 13:05:00,224.95,225.0,224.93,224.98,6212.0,196.9353,196.9791,196.9178,196.9616,6212.0
2017-08-25 13:10:00,224.98,225.03,224.98,225.03,4436.0,196.9616,197.0054,196.9616,197.0054,4436.0
2017-08-25 13:15:00,225.0,225.01,224.97,224.98,2094.0,196.9791,196.9879,196.9528,196.9616,2094.0
2017-08-25 13:20:00,224.96,224.99,224.92,224.95,4849.0,196.9441,196.9704,196.9091,196.9353,4849.0
2017-08-25 13:25:00,224.98,224.99,224.93,224.96,2742.0,196.9616,196.9704,196.9178,196.9441,2742.0
2017-08-25 13:30:00,224.96,224.99,224.91,224.92,4145.0,196.9441,196.9704,196.9003,196.9091,4145.0
2017-08-25 13:35:00,224.9,224.92,224.89,224.91,2807.0,196.8916,196.9091,196.8828,196.9003,2807.0
2017-08-25 13:40:00,224.92,225.0,224.91,224.99,2456.0,196.9091,196.9791,196.9003,196.9704,2456.0
2017-08-25 13:45:00,224.97,224.98,224.93,224.93,6301.0,196.9528,196.9616,196.9178,196.9178,6301.0
2017-08-25 13:50:00,224.93,224.98,224.93,224.96,3450.0,196.9178,196.9616,196.9178,196.9441,3450.0
2017-08-25 13:55:00,224.94,224.94,224.83,224.92,4987.0,196.9266,196.9266,196.8303,196.9091,4987.0
2017-08-25 14:00:00,224.92,224.95,224.89,224.92,2363.0,196.9091,196.9353,196.8828,196.9091,2363.0
2017-08-25 14:05:00,224.94,224.95,224.93,224.93,6785.0,196.9266,196.9353,196.9178,196.9178,6785.0
2017-08-25 14:10:00,224.94,225.02,224.94,225.01,10611.0,196.9266,196.9966,196.9266,196.9879,10611.0
2017-08-25 14:15:00,225.02,225.06,225.02,225.03,4973.0,196.9966,197.0316,196.9966,197.0054,4973.0
2017-08-25 14:20:00,225.05,225.07,225.03,225.05,6974.0,197.0229,197.0404,197.0054,197.0229,6974.0
2017-08-25 14:25:00,225.01,225.04,224.96,225.03,15189.0,196.9879,197.0141,196.9441,197.0054,15189.0
2017-08-25 14:30:00,225.04,225.05,225.01,225.01,2508.0,197.0141,197.0229,196.9879,196.9879,2508.0
2017-08-25 14:35:00,225.01,225.06,224.98,225.06,5036.0,196.9879,197.0316,196.9616,197.0316,5036.0
2017-08-25 14:40:00,225.05,225.08,225.04,225.06,4045.0,197.0229,197.0491,197.0141,197.0316,4045.0
2017-08-25 14:45:00,225.05,225.06,225.01,225.06,4263.0,197.0229,197.0316,196.9879,197.0316,4263.0
2017-08-25 14:50:00,225.05,225.08,225.03,225.07,1973.0,197.0229,197.0491,197.0054,197.0404,1973.0
2017-08-25 14:55:00,225.07,225.08,225.04,225.06,4197.0,197.0404,197.0491,197.0141,197.0316,4197.0
2017-08-25 15:00:00,225.05,225.06,224.87,224.95,12162.0,197.0229,197.0316,196.8653,196.9353,12162.0
2017-08-25 15:05:00,224.95,225.06,224.9,225.04,5496.0,196.9353,197.0316,196.8916,197.0141,5496.0
2017-08-25 15:10:00,225.03,225.21,225.02,225.06,12135.0,197.0054,197.163,196.9966,197.0316,12135.0
2017-08-25 15:15:00,225.04,225.11,224.99,225.05,12568.0,197.0141,197.0754,196.9704,197.0229,12568.0
2017-08-25 15:20:00,225.09,225.14,225.06,225.07,22082.0,197.0579,197.1017,197.0316,197.0404,22082.0
2017-08-25 15:25:00,225.07,225.08,225.03,225.06,5225.0,197.0404,197.0491,197.0054,197.0316,5225.0
2017-08-25 15:30:00,225.05,225.05,224.94,224.97,31640.0,197.0229,197.0229,196.9266,196.9528,31640.0
2017-08-25 15:35:00,224.97,224.97,224.82,224.86,15003.0,196.9528,196.9528,196.8215,196.8565,15003.0
2017-08-25 15:40:00,224.83,224.94,224.82,224.84,9982.0,196.8303,196.9266,196.8215,196.839,9982.0
2017-08-25 15:45:00,224.86,224.86,224.79,224.85,22968.0,196.8565,196.8565,196.7953,196.8478,22968.0
2017-08-25 15:50:00,224.85,224.87,224.75,224.82,39752.0,196.8478,196.8653,196.7602,196.8215,39752.0
2017-08-25 15:55:00,224.8,224.8,224.53,224.59,64105.0,196.804,196.804,196.5676,196.6202,64105.0
2017-08-28 09:30:00,225.16,225.21,225.01,225.01,73728.0,197.1192,197.163,196.9879,196.9879,73728.0
2017-08-28 09:35:00,225.04,225.09,224.94,224.97,7175.0,197.0141,197.0579,196.9266,196.9528,7175.0
2017-08-28 09:40:00,224.99,225.04,224.92,225.0,5105.0,196.9704,197.0141,196.9091,196.9791,5105.0
2017-08-28 09:45:00,225.0,225.02,224.89,224.94,7937.0,196.9791,196.9966,196.8828,196.9266,7937.0
2017-08-28 09:50:00,224.95,224.95,224.74,224.74,15267.0,196.9353,196.9353,196.7515,196.7515,15267.0
2017-08-28 09:55:00,224.65,224.71,224.65,224.7,12530.0,196.6727,196.7252,196.6727,196.7165,12530.0
2017-08-28 10:00:00,224.67,224.68,224.53,224.66,10507.0,196.6902,196.699,196.5676,196.6814,10507.0
2017-08-28 10:05:00,224.68,224.71,224.64,224.65,4254.0,196.699,196.7252,196.6639,196.6727,4254.0
2017-08-28 10:10:00,224.67,224.76,224.64,224.66,4585.0,196.6902,196.769,196.6639,196.6814,4585.0
2017-08-28 10:15:00,224.68,224.74,224.62,224.74,3793.0,196.699,196.7515,196.6464,196.7515,3793.0
2017-08-28 10:20:00,224.66,224.73,224.66,224.73,4132.0,196.6814,196.7427,196.6814,196.7427,4132.0
2017-08-28 10:25:00,224.74,224.74,224.5,224.54,7996.0,196.7515,196.7515,196.5414,196.5764,7996.0
2017-08-28 10:30:00,224.51,224.53,224.46,224.52,2398.0,196.5501,196.5676,196.5064,196.5589,2398.0
2017-08-28 10:35:00,224.51,224.6,224.48,224.59,4868.0,196.5501,196.6289,196.5239,196.6202,4868.0
2017-08-28 10:40:00,224.6,224.62,224.56,224.59,7747.0,196.6289,196.6464,196.5939,196.6202,7747.0
2017-08-28 10:45:00,224.58,224.62,224.55,224.62,1617.0,196.6114,196.6464,196.5851,196.6464,1617.0
2017-08-28 10:50:00,224.66,224.82,224.66,224.81,2484.0,196.6814,196.8215,196.6814,196.8128,2484.0
2017-08-28 10:55:00,224.81,224.83,224.78,224.79,3895.0,196.8128,196.8303,196.7865,196.7953,3895.0
2017-08-28 11:00:00,224.78,224.86,224.78,224.81,5741.0,196.7865,196.8565,196.7865,196.8128,5741.0
2017-08-28 11:05:00,224.81,224.82,224.74,224.78,8183.0,196.8128,196.8215,196.7515,196.7865,8183.0
2017-08-28 11:10:00,224.77,224.81,224.72,224.75,6675.0,196.7777,196.8128,196.734,196.7602,6675.0
2017-08-28 11:15:00,224.76,224.76,224.66,224.7,3286.0,196.769,196.769,196.6814,196.7165,3286.0
2017-08-28 11:20:00,224.7,224.73,224.6,224.6,3637.0,196.7165,196.7427,196.6289,196.6289,3637.0
2017-08-28 11:25:00,224.62,224.66,224.6,224.66,10617.0,196.6464,196.6814,196.6289,196.6814,10617.0
2017-08-28 11:30:00,224.67,224.67,224.6,224.6,5032.0,196.6902,196.6902,196.6289,196.6289,5032.0
2017-08-28 11:35:00,224.57,224.57,224.46,224.51,5183.0,196.6027,196.6027,196.5064,196.5501,5183.0
2017-08-28 11:40:00,224.54,224.61,224.52,224.61,8003.0,196.5764,196.6377,196.5589,196.6377,8003.0
2017-08-28 11:45:00,224.59,224.62,224.57,224.59,3513.0,196.6202,196.6464,196.6027,196.6202,3513.0
2017-08-28 11:50:00,224.61,224.69,224.58,224.68,3740.0,196.6377,196.7077,196.6114,196.699,3740.0
2017-08-28 11:55:00,224.7,224.7,224.69,224.7,300.0,196.7165,196.7165,196.7077,196.7165,300.0
2017-08-28 12:00:00,224.62,224.65,224.59,224.62,1643.0,196.6464,196.6727,196.6202,196.6464,1643.0
2017-08-28 12:05:00,224.62,224.65,224.56,224.58,4304.0,196.6464,196.6727,196.5939,196.6114,4304.0
2017-08-28 12:10:00,224.6,224.66,224.6,224.62,10626.0,196.6289,196.6814,196.6289,196.6464,10626.0
2017-08-28 12:15:00,224.55,224.56,224.46,224.49,4515.0,196.5851,196.5939,196.5064,196.5326,4515.0
2017-08-28 12:20:00,224.48,224.48,224.26,224.26,8827.0,196.5239,196.5239,196.3313,196.3313,8827.0
2017-08-28 12:25:00,224.31,224.37,224.3,224.31,2301.0,196.375,196.4276,196.3663,196.375,2301.0
2017-08-28 12:30:00,224.32,224.37,224.32,224.37,6846.0,196.3838,196.4276,196.3838,196.4276,6846.0
2017-08-28 12:35:00,224.34,224.38,224.3,224.31,17358.0,196.4013,196.4363,196.3663,196.375,17358.0
2017-08-28 12:40:00,224.31,224.33,224.19,224.19,6061.0,196.375,196.3925,196.27,196.27,6061.0
2017-08-28 12:45:00,224.19,224.32,224.19,224.31,4086.0,196.27,196.3838,196.27,196.375,4086.0
2017-08-28 12:50:00,224.32,224.32,224.27,224.31,4670.0,196.3838,196.3838,196.34,196.375,4670.0
2017-08-28 12:55:00,224.32,224.35,224.32,224.34,2898.0,196.3838,196.4101,196.3838,196.4013,2898.0
2017-08-28 13:00:00,224.33,224.43,224.33,224.41,3615.0,196.3925,196.4801,196.3925,196.4626,3615.0
2017-08-28 13:05:00,224.41,224.43,224.41,224.42,7140.0,196.4626,196.4801,196.4626,196.4713,7140.0
2017-08-28 13:10:00,224.45,224.46,224.42,224.42,7344.0,196.4976,196.5064,196.4713,196.4713,7344.0
2017-08-28 13:15:00,224.4,224.46,224.4,224.46,3282.0,196.4538,196.5064,196.4538,196.5064,3282.0
2017-08-28 13:20:00,224.47,224.47,224.37,224.37,5243.0,196.5151,196.5151,196.4276,196.4276,5243.0
2017-08-28 13:25:00,224.34,224.39,224.34,224.38,2028.0,196.4013,196.4451,196.4013,196.4363,2028.0
2017-08-28 13:30:00,224.39,224.42,224.34,224.37,17778.0,196.4451,196.4713,196.4013,196.4276,17778.0
2017-08-28 13:35:00,224.36,224.36,224.31,224.32,3403.0,196.4188,196.4188,196.375,196.3838,3403.0
2017-08-28 13:40:00,224.32,224.39,224.32,224.39,6240.0,196.3838,196.4451,196.3838,196.4451,6240.0
2017-08-28 13:45:00,224.4,224.44,224.37,224.44,3397.0,196.4538,196.4888,196.4276,196.4888,3397.0
2017-08-28 13:50:00,224.44,224.44,224.39,224.42,1689.0,196.4888,196.4888,196.4451,196.4713,1689.0
2017-08-28 13:55:00,224.37,224.55,224.34,224.51,19280.0,196.4276,196.5851,196.4013,196.5501,19280.0
2017-08-28 14:00:00,224.52,224.53,224.46,224.5,7307.0,196.5589,196.5676,196.5064,196.5414,7307.0
2017-08-28 14:05:00,224.51,224.55,224.48,224.48,3281.0,196.5501,196.5851,196.5239,196.5239,3281.0
2017-08-28 14:10:00,224.51,224.56,224.48,224.53,18355.0,196.5501,196.5939,196.5239,196.5676,18355.0
2017-08-28 14:15:00,224.51,224.51,224.43,224.45,11374.0,196.5501,196.5501,196.4801,196.4976,11374.0
2017-08-28 14:20:00,224.43,224.52,224.42,224.51,7371.0,196.4801,196.5589,196.4713,196.5501,7371.0
2017-08-28 14:25:00,224.51,224.51,224.44,224.45,3925.0,196.5501,196.5501,196.4888,196.4976,3925.0
2017-08-28 14:30:00,224.44,224.48,224.38,224.47,5581.0,196.4888,196.5239,196.4363,196.5151,5581.0
2017-08-28 14:35:00,224.46,224.53,224.42,224.5,11079.0,196.5064,196.5676,196.4713,196.5414,11079.0
2017-08-28 14:40:00,224.5,224.52,224.48,224.52,5030.0,196.5414,196.5589,196.5239,196.5589,5030.0
2017-08-28 14:45:00,224.53,224.56,224.52,224.55,2666.0,196.5676,196.5939,196.5589,196.5851,2666.0
2017-08-28 14:50:00,224.56,224.56,224.5,224.5,5908.0,196.5939,196.5939,196.5414,196.5414,5908.0
2017-08-28 14:55:00,224.51,224.54,224.44,224.47,42682.0,196.5501,196.5764,196.4888,196.5151,42682.0
2017-08-28 15:00:00,224.49,224.56,224.48,224.55,5432.0,196.5326,196.5939,196.5239,196.5851,5432.0
2017-08-28 15:05:00,224.51,224.51,224.43,224.44,8397.0,196.5501,196.5501,196.4801,196.4888,8397.0
2017-08-28 15:10:00,224.45,224.46,224.37,224.38,6378.0,196.4976,196.5064,196.4276,196.4363,6378.0
2017-08-28 15:15:00,224.38,224.46,224.37,224.44,4030.0,196.4363,196.5064,196.4276,196.4888,4030.0
2017-08-28 15:20:00,224.41,224.5,224.41,224.49,6698.0,196.4626,196.5414,196.4626,196.5326,6698.0
2017-08-28 15:25:00,224.51,224.51,224.39,224.49,14348.0,196.5501,196.5501,196.4451,196.5326,14348.0
2017-08-28 15:30:00,224.54,224.55,224.5,224.54,6270.0,196.5764,196.5851,196.5414,196.5764,6270.0
2017-08-28 15:35:00,224.53,224.53,224.48,224.5,15353.0,196.5676,196.5676,196.5239,196.5414,15353.0
2017-08-28 15:40:00,224.49,224.6,224.48,224.56,10742.0,196.5326,196.6289,196.5239,196.5939,10742.0
2017-08-28 15:45:00,224.55,224.58,224.5,224.51,15160.0,196.5851,196.6114,196.5414,196.5501,15160.0
2017-08-28 15:50:00,224.52,224.6,224.5,224.51,15435.0,196.5589,196.6289,196.5414,196.5501,15435.0
2017-08-28 15:55:00,224.52,224.66,224.52,224.65,43419.0,196.5589,196.6814,196.5589,196.6727,43419.0
2017-08-29 09:30:00,223.29,223.7,223.15,223.65,73033.0,195.4821,195.841,195.3595,195.7972,73033.0
2017-08-29 09:35:00,223.69,223.77,223.56,223.7,19631.0,195.8323,195.9023,195.7184,195.841,19631.0
2017-08-29 09:40:00,223.64,223.83,223.64,223.72,18281.0,195.7885,195.9548,195.7885,195.8585,18281.0
2017-08-29 09:45:00,223.71,223.97,223.71,223.91,22571.0,195.8498,196.0774,195.8498,196.0249,22571.0
2017-08-29 09:50:00,223.86,223.94,223.78,223.81,13987.0,195.9811,196.0511,195.911,195.9373,13987.0
2017-08-29 09:55:00,223.81,223.93,223.75,223.91,14173.0,195.9373,196.0424,195.8848,196.0249,14173.0
2017-08-29 10:00:00,223.93,223.99,223.82,223.95,12506.0,196.0424,196.0949,195.9461,196.0599,12506.0
2017-08-29 10:05:00,223.92,223.92,223.75,223.8,48791.0,196.0336,196.0336,195.8848,195.9286,48791.0
2017-08-29 10:10:00,223.8,223.82,223.62,223.77,43434.0,195.9286,195.9461,195.771,195.9023,43434.0
2017-08-29 10:15:00,223.79,223.89,223.76,223.88,15734.0,195.9198,196.0073,195.8935,195.9986,15734.0
2017-08-29 10:20:00,223.93,223.95,223.68,223.79,14776.0,196.0424,196.0599,195.8235,195.9198,14776.0
2017-08-29 10:25:00,223.79,223.94,223.79,223.93,13731.0,195.9198,196.0511,195.9198,196.0424,13731.0
2017-08-29 10:30:00,223.95,224.11,223.95,224.06,20283.0,196.0599,196.1999,196.0599,196.1562,20283.0
2017-08-29 10:35:00,224.05,224.06,223.95,224.05,13551.0,196.1474,196.1562,196.0599,196.1474,13551.0
2017-08-29 10:40:00,224.06,224.36,224.06,224.34,69258.0,196.1562,196.4188,196.1562,196.4013,69258.0
2017-08-29 10:45:00,224.32,224.34,224.25,224.27,15032.0,196.3838,196.4013,196.3225,196.34,15032.0
2017-08-29 10:50:00,224.27,224.41,224.27,224.33,8610.0,196.34,196.4626,196.34,196.3925,8610.0
2017-08-29 10:55:00,224.28,224.31,224.24,224.29,10326.0,196.3488,196.375,196.3138,196.3575,10326.0
2017-08-29 11:00:00,224.31,224.37,224.25,224.3,7194.0,196.375,196.4276,196.3225,196.3663,7194.0
2017-08-29 11:05:00,224.38,224.55,224.31,224.53,6565.0,196.4363,196.5851,196.375,196.5676,6565.0
2017-08-29 11:10:00,224.53,224.55,224.45,224.49,6103.0,196.5676,196.5851,196.4976,196.5326,6103.0
2017-08-29 11:15:00,224.48,224.49,224.38,224.39,6617.0,196.5239,196.5326,196.4363,196.4451,6617.0
2017-08-29 11:20:00,224.4,224.47,224.33,224.34,5578.0,196.4538,196.5151,196.3925,196.4013,5578.0
2017-08-29 11:25:00,224.33,224.38,224.31,224.33,6741.0,196.3925,196.4363,196.375,196.3925,6741.0
2017-08-29 11:30:00,224.3,224.38,224.26,224.37,11154.0,196.3663,196.4363,196.3313,196.4276,11154.0
2017-08-29 11:35:00,224.37,224.45,224.33,224.42,4973.0,196.4276,196.4976,196.3925,196.4713,4973.0
2017-08-29 11:40:00,224.43,224.52,224.43,224.51,5303.0,196.4801,196.5589,196.4801,196.5501,5303.0
2017-08-29 11:45:00,224.52,224.63,224.46,224.5,6461.0,196.5589,196.6552,196.5064,196.5414,6461.0
2017-08-29 11:50:00,224.52,224.54,224.46,224.47,8103.0,196.5589,196.5764,196.5064,196.5151,8103.0
2017-08-29 11:55:00,224.51,224.58,224.48,224.48,2840.0,196.5501,196.6114,196.5239,196.5239,2840.0
2017-08-29 12:00:00,224.47,224.51,224.42,224.44,4044.0,196.5151,196.5501,196.4713,196.4888,4044.0
2017-08-29 12:05:00,224.44,224.47,224.42,224.47,5130.0,196.4888,196.5151,196.4713,196.5151,5130.0
2017-08-29 12:10:00,224.44,224.48,224.42,224.43,5987.0,196.4888,196.5239,196.4713,196.4801,5987.0
2017-08-29 12:15:00,224.43,224.49,224.42,224.49,11529.0,196.4801,196.5326,196.4713,196.5326,11529.0
2017-08-29 12:20:00,224.48,224.55,224.47,224.55,2926.0,196.5239,196.5851,196.5151,196.5851,2926.0
2017-08-29 12:25:00,224.56,224.6,224.56,224.56,1108.0,196.5939,196.6289,196.5939,196.5939,1108.0
2017-08-29 12:30:00,224.56,224.6,224.56,224.58,6639.0,196.5939,196.6289,196.5939,196.6114,6639.0
2017-08-29 12:35:00,224.61,224.63,224.6,224.62,1775.0,196.6377,196.6552,196.6289,196.6464,1775.0
2017-08-29 12:40:00,224.62,224.62,224.54,224.57,6546.0,196.6464,196.6464,196.5764,196.6027,6546.0
2017-08-29 12:45:00,224.56,224.72,224.56,224.72,20153.0,196.5939,196.734,196.5939,196.734,20153.0
2017-08-29 12:50:00,224.7,224.7,224.62,224.66,4865.0,196.7165,196.7165,196.6464,196.6814,4865.0
2017-08-29 12:55:00,224.64,224.69,224.63,224.65,4067.0,196.6639,196.7077,196.6552,196.6727,4067.0
2017-08-29 13:00:00,224.65,224.69,224.64,224.66,5445.0,196.6727,196.7077,196.6639,196.6814,5445.0
2017-08-29 13:05:00,224.67,224.74,224.66,224.7,3257.0,196.6902,196.7515,196.6814,196.7165,3257.0
2017-08-29 13:10:00,224.72,224.73,224.59,224.6,3264.0,196.734,196.7427,196.6202,196.6289,3264.0
2017-08-29 13:15:00,224.58,224.61,224.5,224.6,4489.0,196.6114,196.6377,196.5414,196.6289,4489.0
2017-08-29 13:20:00,224.6,224.65,224.6,224.63,20607.0,196.6289,196.6727,196.6289,196.6552,20607.0
2017-08-29 13:25:00,224.63,224.78,224.58,224.75,51288.0,196.6552,196.7865,196.6114,196.7602,51288.0
2017-08-29 13:30:00,224.74,224.81,224.65,224.65,70610.0,196.7515,196.8128,196.6727,196.6727,70610.0
2017-08-29 13:35:00,224.65,224.72,224.64,224.72,5353.0,196.6727,196.734,196.6639,196.734,5353.0
2017-08-29 13:40:00,224.71,224.75,224.69,224.73,34965.0,196.7252,196.7602,196.7077,196.7427,34965.0
2017-08-29 13:45:00,224.72,224.75,224.7,224.7,5015.0,196.734,196.7602,196.7165,196.7165,5015.0
2017-08-29 13:50:00,224.71,224.74,224.61,224.64,20450.0,196.7252,196.7515,196.6377,196.6639,20450.0
2017-08-29 13:55:00,224.67,224.71,224.64,224.7,11448.0,196.6902,196.7252,196.6639,196.7165,11448.0
2017-08-29 14:00:00,224.69,224.74,224.64,224.66,8662.0,196.7077,196.7515,196.6639,196.6814,8662.0
2017-08-29 14:05:00,224.65,224.77,224.65,224.69,5381.0,196.6727,196.7777,196.6727,196.7077,5381.0
2017-08-29 14:10:00,224.7,224.7,224.66,224.69,3268.0,196.7165,196.7165,196.6814,196.7077,3268.0
2017-08-29 14:15:00,224.69,224.73,224.68,224.71,4177.0,196.7077,196.7427,196.699,196.7252,4177.0
2017-08-29 14:20:00,224.73,224.77,224.7,224.71,4529.0,196.7427,196.7777,196.7165,196.7252,4529.0
2017-08-29 14:25:00,224.74,224.76,224.7,224.73,5124.0,196.7515,196.769,196.7165,196.7427,5124.0
2017-08-29 14:30:00,224.68,224.74,224.68,224.74,13941.0,196.699,196.7515,196.699,196.7515,13941.0
2017-08-29 14:35:00,224.72,224.8,224.71,224.78,22415.0,196.734,196.804,196.7252,196.7865,22415.0
2017-08-29 14:40:00,224.79,224.95,224.79,224.95,13851.0,196.7953,196.9353,196.7953,196.9353,13851.0
2017-08-29 14:45:00,224.95,224.97,224.9,224.95,13859.0,196.9353,196.9528,196.8916,196.9353,13859.0
2017-08-29 14:50:00,224.95,224.98,224.88,224.89,12714.0,196.9353,196.9616,196.8741,196.8828,12714.0
2017-08-29 14:55:00,224.91,224.95,224.9,224.94,4124.0,196.9003,196.9353,196.8916,196.9266,4124.0
2017-08-29 15:00:00,224.97,224.97,224.88,224.95,10398.0,196.9528,196.9528,196.8741,196.9353,10398.0
2017-08-29 15:05:00,224.96,224.98,224.88,224.98,6979.0,196.9441,196.9616,196.8741,196.9616,6979.0
2017-08-29 15:10:00,224.96,225.03,224.96,225.01,27958.0,196.9441,197.0054,196.9441,196.9879,27958.0
2017-08-29 15:15:00,225.03,225.08,224.99,225.04,18854.0,197.0054,197.0491,196.9704,197.0141,18854.0
2017-08-29 15:20:00,225.06,225.15,225.05,225.13,12693.0,197.0316,197.1104,197.0229,197.0929,12693.0
2017-08-29 15:25:00,225.13,225.16,225.09,225.09,9150.0,197.0929,197.1192,197.0579,197.0579,9150.0
2017-08-29 15:30:00,225.08,225.12,225.02,225.09,12647.0,197.0491,197.0842,196.9966,197.0579,12647.0
2017-08-29 15:35:00,225.08,225.09,224.93,224.94,32126.0,197.0491,197.0579,196.9178,196.9266,32126.0
2017-08-29 15:40:00,224.94,225.01,224.94,224.97,23072.0,196.9266,196.9879,196.9266,196.9528,23072.0
2017-08-29 15:45:00,224.97,225.02,224.95,224.96,14479.0,196.9528,196.9966,196.9353,196.9441,14479.0
2017-08-29 15:50:00,224.95,224.95,224.88,224.9,15938.0,196.9353,196.9353,196.8741,196.8916,15938.0
2017-08-29 15:55:00,224.9,224.98,224.84,224.89,86944.0,196.8916,196.9616,196.839,196.8828,86944.0
2017-08-30 09:30:00,224.86,224.93,224.74,224.76,34849.0,196.8565,196.9178,196.7515,196.769,34849.0
2017-08-30 09:35:00,224.74,225.0,224.69,224.93,15851.0,196.7515,196.9791,196.7077,196.9178,15851.0
2017-08-30 09:40:00,224.95,225.06,224.95,225.0,11976.0,196.9353,197.0316,196.9353,196.9791,11976.0
2017-08-30 09:45:00,224.99,225.11,224.99,225.11,6836.0,196.9704,197.0754,196.9704,197.0754,6836.0
2017-08-30 09:50:00,225.12,225.14,225.02,225.14,36342.0,197.0842,197.1017,196.9966,197.1017,36342.0
2017-08-30 09:55:00,225.1,225.16,225.09,225.14,5633.0,197.0667,197.1192,197.0579,197.1017,5633.0
2017-08-30 10:00:00,225.14,225.14,225.04,225.04,21797.0,197.1017,197.1017,197.0141,197.0141,21797.0
2017-08-30 10:05:00,225.04,225.13,225.02,225.1,6659.0,197.0141,197.0929,196.9966,197.0667,6659.0
2017-08-30 10:10:00,225.09,225.17,225.08,225.14,17987.0,197.0579,197.1279,197.0491,197.1017,17987.0
2017-08-30 10:15:00,225.11,225.27,225.11,225.23,10629.0,197.0754,197.2155,197.0754,197.1805,10629.0
2017-08-30 10:20:00,225.21,225.23,225.19,225.2,1453.0,197.163,197.1805,197.1454,197.1542,1453.0
2017-08-30 10:25:00,225.26,225.26,225.23,225.24,3795.0,197.2067,197.2067,197.1805,197.1892,3795.0
2017-08-30 10:30:00,225.21,225.25,225.21,225.25,1869.0,197.163,197.198,197.163,197.198,1869.0
2017-08-30 10:35:00,225.21,225.29,225.09,225.14,7144.0,197.163,197.233,197.0579,197.1017,7144.0
2017-08-30 10:40:00,225.15,225.23,225.07,225.23,4331.0,197.1104,197.1805,197.0404,197.1805,4331.0
2017-08-30 10:45:00,225.24,225.45,225.23,225.45,15815.0,197.1892,197.3731,197.1805,197.3731,15815.0
2017-08-30 10:50:00,225.5,225.5,225.38,225.43,8356.0,197.4168,197.4168,197.3118,197.3556,8356.0
2017-08-30 10:55:00,225.42,225.49,225.4,225.42,4676.0,197.3468,197.4081,197.3293,197.3468,4676.0
2017-08-30 11:00:00,225.45,225.46,225.37,225.44,4045.0,197.3731,197.3818,197.303,197.3643,4045.0
2017-08-30 11:05:00,225.44,225.49,225.44,225.47,6736.0,197.3643,197.4081,197.3643,197.3906,6736.0
2017-08-30 11:10:00,225.45,225.46,225.39,225.39,5399.0,197.3731,197.3818,197.3205,197.3205,5399.0
2017-08-30 11:15:00,225.4,225.43,225.39,225.43,4155.0,197.3293,197.3556,197.3205,197.3556,4155.0
2017-08-30 11:20:00,225.4,225.41,225.33,225.37,100139.0,197.3293,197.338,197.268,197.303,100139.0
2017-08-30 11:25:00,225.36,225.47,225.36,225.47,6162.0,197.2943,197.3906,197.2943,197.3906,6162.0
2017-08-30 11:30:00,225.48,225.48,225.46,225.46,633.0,197.3993,197.3993,197.3818,197.3818,633.0
2017-08-30 11:35:00,225.43,225.49,225.41,225.49,6379.0,197.3556,197.4081,197.338,197.4081,6379.0
2017-08-30 11:40:00,225.49,225.58,225.47,225.47,12695.0,197.4081,197.4869,197.3906,197.3906,12695.0
2017-08-30 11:45:00,225.5,225.53,225.43,225.43,7758.0,197.4168,197.4431,197.3556,197.3556,7758.0
2017-08-30 11:50:00,225.48,225.48,225.42,225.43,8800.0,197.3993,197.3993,197.3468,197.3556,8800.0
2017-08-30 11:55:00,225.45,225.51,225.44,225.51,8388.0,197.3731,197.4256,197.3643,197.4256,8388.0
2017-08-30 12:00:00,225.49,225.49,225.45,225.48,13575.0,197.4081,197.4081,197.3731,197.3993,13575.0
2017-08-30 12:05:00,225.48,225.53,225.47,225.53,2173.0,197.3993,197.4431,197.3906,197.4431,2173.0
2017-08-30 12:10:00,225.56,225.57,225.51,225.57,4079.0,197.4694,197.4781,197.4256,197.4781,4079.0
2017-08-30 12:15:00,225.54,225.59,225.54,225.56,9406.0,197.4519,197.4956,197.4519,197.4694,9406.0
2017-08-30 12:20:00,225.56,225.56,225.49,225.53,5840.0,197.4694,197.4694,197.4081,197.4431,5840.0
2017-08-30 12:25:00,225.51,225.55,225.5,225.54,8545.0,197.4256,197.4606,197.4168,197.4519,8545.0
2017-08-30 12:30:00,225.54,225.57,225.52,225.57,6601.0,197.4519,197.4781,197.4343,197.4781,6601.0
2017-08-30 12:35:00,225.57,225.58,225.56,225.58,7273.0,197.4781,197.4869,197.4694,197.4869,7273.0
2017-08-30 12:40:00,225.6,225.68,225.58,225.66,9885.0,197.5044,197.5744,197.4869,197.5569,9885.0
2017-08-30 12:45:00,225.66,225.75,225.65,225.75,10893.0,197.5569,197.6357,197.5482,197.6357,10893.0
2017-08-30 12:50:00,225.75,225.75,225.68,225.71,7497.0,197.6357,197.6357,197.5744,197.6007,7497.0
2017-08-30 12:55:00,225.7,225.79,225.7,225.79,7465.0,197.5919,197.6707,197.5919,197.6707,7465.0
2017-08-30 13:00:00,225.78,225.84,225.78,225.8,23001.0,197.662,197.7145,197.662,197.6795,23001.0
2017-08-30 13:05:00,225.82,225.87,225.81,225.86,7023.0,197.697,197.7408,197.6882,197.732,7023.0
2017-08-30 13:10:00,225.84,225.98,225.84,225.98,11352.0,197.7145,197.8371,197.7145,197.8371,11352.0
2017-08-30 13:15:00,225.97,225.98,225.92,225.92,6911.0,197.8283,197.8371,197.7845,197.7845,6911.0
2017-08-30 13:20:00,225.94,226.0,225.93,226.0,5149.0,197.802,197.8546,197.7933,197.8546,5149.0
2017-08-30 13:25:00,225.98,226.16,225.97,226.1,11402.0,197.8371,197.9946,197.8283,197.9421,11402.0
2017-08-30 13:30:00,226.06,226.13,226.04,226.08,30480.0,197.9071,197.9684,197.8896,197.9246,30480.0
2017-08-30 13:35:00,226.06,226.11,226.04,226.1,6983.0,197.9071,197.9509,197.8896,197.9421,6983.0
2017-08-30 13:40:00,226.07,226.1,226.03,226.08,23157.0,197.9159,197.9421,197.8808,197.9246,23157.0
2017-08-30 13:45:00,226.08,226.14,226.07,226.11,8392.0,197.9246,197.9771,197.9159,197.9509,8392.0
2017-08-30 13:50:00,226.13,226.22,226.12,226.19,40440.0,197.9684,198.0472,197.9596,198.0209,40440.0
2017-08-30 13:55:00,226.19,226.22,226.15,226.16,10068.0,198.0209,198.0472,197.9859,197.9946,10068.0
2017-08-30 14:00:00,226.16,226.16,226.06,226.09,13442.0,197.9946,197.9946,197.9071,197.9334,13442.0
2017-08-30 14:05:00,226.08,226.13,226.06,226.06,35868.0,197.9246,197.9684,197.9071,197.9071,35868.0
2017-08-30 14:10:00,226.09,226.11,226.04,226.11,9162.0,197.9334,197.9509,197.8896,197.9509,9162.0
2017-08-30 14:15:00,226.09,226.11,226.06,226.11,14784.0,197.9334,197.9509,197.9071,197.9509,14784.0
2017-08-30 14:20:00,226.1,226.17,226.08,226.15,7002.0,197.9421,198.0034,197.9246,197.9859,7002.0
2017-08-30 14:25:00,226.15,226.15,226.11,226.15,22096.0,197.9859,197.9859,197.9509,197.9859,22096.0
2017-08-30 14:30:00,226.13,226.18,226.12,226.16,17972.0,197.9684,198.0122,197.9596,197.9946,17972.0
2017-08-30 14:35:00,226.15,226.24,226.15,226.23,29956.0,197.9859,198.0647,197.9859,198.0559,29956.0
2017-08-30 14:40:00,226.24,226.25,226.05,226.05,18841.0,198.0647,198.0734,197.8983,197.8983,18841.0
2017-08-30 14:45:00,226.05,226.1,225.99,226.08,26299.0,197.8983,197.9421,197.8458,197.9246,26299.0
2017-08-30 14:50:00,226.11,226.18,226.1,226.12,10981.0,197.9509,198.0122,197.9421,197.9596,10981.0
2017-08-30 14:55:00,226.18,226.18,226.15,226.16,12884.0,198.0122,198.0122,197.9859,197.9946,12884.0
2017-08-30 15:00:00,226.14,226.19,226.06,226.06,21828.0,197.9771,198.0209,197.9071,197.9071,21828.0
2017-08-30 15:05:00,226.09,226.11,226.06,226.07,10691.0,197.9334,197.9509,197.9071,197.9159,10691.0
2017-08-30 15:10:00,226.08,226.11,226.04,226.05,11946.0,197.9246,197.9509,197.8896,197.8983,11946.0
2017-08-30 15:15:00,226.04,226.05,225.98,225.98,14905.0,197.8896,197.8983,197.8371,197.8371,14905.0
2017-08-30 15:20:00,225.98,226.07,225.97,226.07,19400.0,197.8371,197.9159,197.8283,197.9159,19400.0
2017-08-30 15:25:00,226.06,226.12,226.01,226.11,28800.0,197.9071,197.9596,197.8633,197.9509,28800.0
2017-08-30 15:30:00,226.09,226.14,226.07,226.14,21903.0,197.9334,197.9771,197.9159,197.9771,21903.0
2017-08-30 15:35:00,226.1,226.11,225.88,225.88,18826.0,197.9421,197.9509,197.7495,197.7495,18826.0
2017-08-30 15:40:00,225.86,225.87,225.65,225.78,68412.0,197.732,197.7408,197.5482,197.662,68412.0
2017-08-30 15:45:00,225.77,225.91,225.77,225.87,25363.0,197.6532,197.7758,197.6532,197.7408,25363.0
2017-08-30 15:50:00,225.87,225.98,225.87,225.96,23938.0,197.7408,197.8371,197.7408,197.8196,23938.0
2017-08-30 15:55:00,225.96,225.99,225.87,225.99,60239.0,197.8196,197.8458,197.7408,197.8458,60239.0
2017-08-31 09:30:00,226.63,226.7,226.55,226.67,58814.0,198.4061,198.4674,198.3361,198.4411,58814.0
2017-08-31 09:35:00,226.72,226.85,226.69,226.83,17825.0,198.4849,198.5987,198.4586,198.5812,17825.0
2017-08-31 09:40:00,226.84,226.88,226.78,226.87,36186.0,198.59,198.625,198.5374,198.6162,36186.0
2017-08-31 09:45:00,226.88,226.89,226.78,226.82,16328.0,198.625,198.6337,198.5374,198.5724,16328.0
2017-08-31 09:50:00,226.83,226.83,226.68,226.78,10880.0,198.5812,198.5812,198.4499,198.5374,10880.0
2017-08-31 09:55:00,226.76,226.89,226.76,226.87,22145.0,198.5199,198.6337,198.5199,198.6162,22145.0
2017-08-31 10:00:00,226.87,227.09,226.84,227.08,45948.0,198.6162,198.8088,198.59,198.8001,45948.0
2017-08-31 10:05:00,227.09,227.12,227.04,227.05,28546.0,198.8088,198.8351,198.7651,198.7738,28546.0
2017-08-31 10:10:00,227.08,227.14,227.04,227.13,24929.0,198.8001,198.8526,198.7651,198.8438,24929.0
2017-08-31 10:15:00,227.14,227.14,227.01,227.05,10198.0,198.8526,198.8526,198.7388,198.7738,10198.0
2017-08-31 10:20:00,227.09,227.15,227.06,227.09,7699.0,198.8088,198.8614,198.7826,198.8088,7699.0
2017-08-31 10:25:00,227.09,227.11,227.03,227.05,12573.0,198.8088,198.8263,198.7563,198.7738,12573.0
2017-08-31 10:30:00,227.04,227.07,226.89,226.94,20758.0,198.7651,198.7913,198.6337,198.6775,20758.0
2017-08-31 10:35:00,226.93,226.93,226.69,226.8,33641.0,198.6687,198.6687,198.4586,198.5549,33641.0
2017-08-31 10:40:00,226.82,226.86,226.76,226.82,13002.0,198.5724,198.6075,198.5199,198.5724,13002.0
2017-08-31 10:45:00,226.85,226.87,226.74,226.79,17715.0,198.5987,198.6162,198.5024,198.5462,17715.0
2017-08-31 10:50:00,226.82,226.86,226.79,226.84,14686.0,198.5724,198.6075,198.5462,198.59,14686.0
2017-08-31 10:55:00,226.85,226.89,226.79,226.81,32103.0,198.5987,198.6337,198.5462,198.5637,32103.0
2017-08-31 11:00:00,226.84,226.87,226.75,226.85,25773.0,198.59,198.6162,198.5112,198.5987,25773.0
2017-08-31 11:05:00,226.84,226.91,226.84,226.91,9164.0,198.59,198.6512,198.59,198.6512,9164.0
2017-08-31 11:10:00,226.92,226.95,226.91,226.94,44670.0,198.66,198.6863,198.6512,198.6775,44670.0
2017-08-31 11:15:00,226.94,226.97,226.91,226.95,84986.0,198.6775,198.7038,198.6512,198.6863,84986.0
2017-08-31 11:20:00,226.95,226.97,226.89,226.93,19501.0,198.6863,198.7038,198.6337,198.6687,19501.0
2017-08-31 11:25:00,226.92,226.94,226.88,226.9,17856.0,198.66,198.6775,198.625,198.6425,17856.0
2017-08-31 11:30:00,226.88,226.9,226.59,226.68,31852.0,198.625,198.6425,198.3711,198.4499,31852.0
2017-08-31 11:35:00,226.71,226.81,226.7,226.81,48813.0,198.4761,198.5637,198.4674,198.5637,48813.0
2017-08-31 11:40:00,226.83,226.86,226.81,226.86,14781.0,198.5812,198.6075,198.5637,198.6075,14781.0
2017-08-31 11:45:00,226.85,226.91,226.83,226.88,5678.0,198.5987,198.6512,198.5812,198.625,5678.0
2017-08-31 11:50:00,226.88,226.96,226.87,226.95,14561.0,198.625,198.695,198.6162,198.6863,14561.0
2017-08-31 11:55:00,226.96,226.97,226.9,226.92,8294.0,198.695,198.7038,198.6425,198.66,8294.0
2017-08-31 12:00:00,226.93,227.01,226.91,226.99,12031.0,198.6687,198.7388,198.6512,198.7213,12031.0
2017-08-31 12:05:00,227.02,227.05,227.01,227.04,5443.0,198.7475,198.7738,198.7388,198.7651,5443.0
2017-08-31 12:10:00,227.02,227.04,226.98,227.0,7742.0,198.7475,198.7651,198.7125,198.73,7742.0
2017-08-31 12:15:00,227.03,227.1,227.03,227.08,4099.0,198.7563,198.8176,198.7563,198.8001,4099.0
2017-08-31 12:20:00,227.05,227.1,227.04,227.07,7976.0,198.7738,198.8176,198.7651,198.7913,7976.0
2017-08-31 12:25:00,227.1,227.1,227.07,227.1,3589.0,198.8176,198.8176,198.7913,198.8176,3589.0
2017-08-31 12:30:00,227.08,227.1,227.01,227.05,11564.0,198.8001,198.8176,198.7388,198.7738,11564.0
2017-08-31 12:35:00,227.05,227.14,227.05,227.13,5715.0,198.7738,198.8526,198.7738,198.8438,5715.0
2017-08-31 12:40:00,227.14,227.14,227.1,227.13,4553.0,198.8526,198.8526,198.8176,198.8438,4553.0
2017-08-31 12:45:00,227.12,227.12,227.02,227.02,12840.0,198.8351,198.8351,198.7475,198.7475,12840.0
2017-08-31 12:50:00,227.03,227.08,227.03,227.07,6102.0,198.7563,198.8001,198.7563,198.7913,6102.0
2017-08-31 12:55:00,227.07,227.12,227.05,227.05,5145.0,198.7913,198.8351,198.7738,198.7738,5145.0
2017-08-31 13:00:00,227.07,227.12,227.05,227.06,13444.0,198.7913,198.8351,198.7738,198.7826,13444.0
2017-08-31 13:05:00,227.06,227.1,227.02,227.1,7185.0,198.7826,198.8176,198.7475,198.8176,7185.0
2017-08-31 13:10:00,227.09,227.09,227.01,227.02,7628.0,198.8088,198.8088,198.7388,198.7475,7628.0
2017-08-31 13:15:00,227.01,227.05,226.98,227.05,12215.0,198.7388,198.7738,198.7125,198.7738,12215.0
2017-08-31 13:20:00,227.04,227.05,226.97,226.99,6762.0,198.7651,198.7738,198.7038,198.7213,6762.0
2017-08-31 13:25:00,227.02,227.05,226.96,227.0,8502.0,198.7475,198.7738,198.695,198.73,8502.0
2017-08-31 13:30:00,226.99,227.0,226.94,227.0,5482.0,198.7213,198.73,198.6775,198.73,5482.0
2017-08-31 13:35:00,226.99,227.06,226.97,227.02,31265.0,198.7213,198.7826,198.7038,198.7475,31265.0
2017-08-31 13:40:00,227.03,227.08,227.0,227.07,9125.0,198.7563,198.8001,198.73,198.7913,9125.0
2017-08-31 13:45:00,227.05,227.05,226.99,226.99,3483.0,198.7738,198.7738,198.7213,198.7213,3483.0
2017-08-31 13:50:00,226.96,227.03,226.96,227.03,9133.0,198.695,198.7563,198.695,198.7563,9133.0
2017-08-31 13:55:00,227.02,227.09,226.99,227.08,18361.0,198.7475,198.8088,198.7213,198.8001,18361.0
2017-08-31 14:00:00,227.07,227.08,227.03,227.05,13906.0,198.7913,198.8001,198.7563,198.7738,13906.0
2017-08-31 14:05:00,227.05,227.05,226.96,226.97,11816.0,198.7738,198.7738,198.695,198.7038,11816.0
2017-08-31 14:10:00,226.98,227.03,226.98,226.99,7271.0,198.7125,198.7563,198.7125,198.7213,7271.0
2017-08-31 14:15:00,227.01,227.09,227.0,227.0,19795.0,198.7388,198.8088,198.73,198.73,19795.0
2017-08-31 14:20:00,227.01,227.05,226.93,227.04,19697.0,198.7388,198.7738,198.6687,198.7651,19697.0
2017-08-31 14:25:00,227.06,227.14,227.05,227.13,26396.0,198.7826,198.8526,198.7738,198.8438,26396.0
2017-08-31 14:30:00,227.13,227.21,227.13,227.2,23079.0,198.8438,198.9139,198.8438,198.9051,23079.0
2017-08-31 14:35:00,227.19,227.21,227.14,227.21,8540.0,198.8964,198.9139,198.8526,198.9139,8540.0
2017-08-31 14:40:00,227.19,227.21,227.18,227.2,11854.0,198.8964,198.9139,198.8876,198.9051,11854.0
2017-08-31 14:45:00,227.19,227.3,227.19,227.27,21961.0,198.8964,198.9927,198.8964,198.9664,21961.0
2017-08-31 14:50:00,227.28,227.37,227.25,227.35,20363.0,198.9752,199.054,198.9489,199.0364,20363.0
2017-08-31 14:55:00,227.35,227.38,227.32,227.38,19084.0,199.0364,199.0627,199.0102,199.0627,19084.0
2017-08-31 15:00:00,227.38,227.38,227.28,227.29,12247.0,199.0627,199.0627,198.9752,198.9839,12247.0
2017-08-31 15:05:00,227.31,227.32,227.24,227.24,14494.0,199.0014,199.0102,198.9401,198.9401,14494.0
2017-08-31 15:10:00,227.24,227.28,227.2,227.28,15549.0,198.9401,198.9752,198.9051,198.9752,15549.0
2017-08-31 15:15:00,227.28,227.36,227.26,227.34,29291.0,198.9752,199.0452,198.9577,199.0277,29291.0
2017-08-31 15:20:00,227.37,227.38,227.34,227.37,11505.0,199.054,199.0627,199.0277,199.054,11505.0
2017-08-31 15:25:00,227.37,227.43,227.35,227.38,53533.0,199.054,199.1065,199.0364,199.0627,53533.0
2017-08-31 15:30:00,227.39,227.49,227.38,227.48,35533.0,199.0715,199.159,199.0627,199.1503,35533.0
2017-08-31 15:35:00,227.49,227.57,227.47,227.54,45000.0,199.159,199.229,199.1415,199.2028,45000.0
2017-08-31 15:40:00,227.55,227.58,227.53,227.55,25016.0,199.2115,199.2378,199.194,199.2115,25016.0
2017-08-31 15:45:00,227.54,227.54,227.38,227.43,32998.0,199.2028,199.2028,199.0627,199.1065,32998.0
2017-08-31 15:50:00,227.43,227.43,227.3,227.37,39910.0,199.1065,199.1065,198.9927,199.054,39910.0
2017-08-31 15:55:00,227.36,227.38,227.08,227.27,355055.0,199.0452,199.0627,198.8001,198.9664,355055.0
2017-09-01 09:30:00,227.76,227.85,227.68,227.81,46913.0,199.3954,199.4742,199.3253,199.4392,46913.0
2017-09-01 09:35:00,227.81,227.84,227.7,227.79,14479.0,199.4392,199.4654,199.3429,199.4216,14479.0
2017-09-01 09:40:00,227.74,227.86,227.71,227.8,40465.0,199.3779,199.4829,199.3516,199.4304,40465.0
2017-09-01 09:45:00,227.79,227.85,227.78,227.84,9476.0,199.4216,199.4742,199.4129,199.4654,9476.0
2017-09-01 09:50:00,227.89,227.9,227.59,227.59,12572.0,199.5092,199.5179,199.2466,199.2466,12572.0
2017-09-01 09:55:00,227.61,227.72,227.51,227.66,24485.0,199.2641,199.3604,199.1765,199.3078,24485.0
2017-09-01 10:00:00,227.68,227.75,227.54,227.59,47098.0,199.3253,199.3866,199.2028,199.2466,47098.0
2017-09-01 10:05:00,227.61,227.65,227.51,227.58,8609.0,199.2641,199.2991,199.1765,199.2378,8609.0
2017-09-01 10:10:00,227.54,227.71,227.54,227.71,7583.0,199.2028,199.3516,199.2028,199.3516,7583.0
2017-09-01 10:15:00,227.63,227.7,227.61,227.68,4589.0,199.2816,199.3429,199.2641,199.3253,4589.0
2017-09-01 10:20:00,227.71,227.74,227.64,227.73,18469.0,199.3516,199.3779,199.2903,199.3691,18469.0
2017-09-01 10:25:00,227.7,227.75,227.64,227.75,56440.0,199.3429,199.3866,199.2903,199.3866,56440.0
2017-09-01 10:30:00,227.68,227.81,227.67,227.79,71433.0,199.3253,199.4392,199.3166,199.4216,71433.0
2017-09-01 10:35:00,227.8,227.85,227.77,227.78,8747.0,199.4304,199.4742,199.4041,199.4129,8747.0
2017-09-01 10:40:00,227.78,227.78,227.67,227.75,2629.0,199.4129,199.4129,199.3166,199.3866,2629.0
2017-09-01 10:45:00,227.68,227.8,227.68,227.8,7511.0,199.3253,199.4304,199.3253,199.4304,7511.0
2017-09-01 10:50:00,227.81,227.85,227.8,227.85,8391.0,199.4392,199.4742,199.4304,199.4742,8391.0
2017-09-01 10:55:00,227.84,227.96,227.84,227.94,21781.0,199.4654,199.5705,199.4654,199.553,21781.0
2017-09-01 11:00:00,227.9,227.98,227.89,227.91,8672.0,199.5179,199.588,199.5092,199.5267,8672.0
2017-09-01 11:05:00,227.91,227.96,227.87,227.93,4016.0,199.5267,199.5705,199.4917,199.5442,4016.0
2017-09-01 11:10:00,227.96,227.96,227.92,227.96,9542.0,199.5705,199.5705,199.5355,199.5705,9542.0
2017-09-01 11:15:00,227.95,227.95,227.84,227.84,5113.0,199.5617,199.5617,199.4654,199.4654,5113.0
2017-09-01 11:20:00,227.85,227.89,227.78,227.81,23200.0,199.4742,199.5092,199.4129,199.4392,23200.0
2017-09-01 11:25:00,227.79,227.79,227.73,227.74,15526.0,199.4216,199.4216,199.3691,199.3779,15526.0
2017-09-01 11:30:00,227.72,227.73,227.69,227.73,22053.0,199.3604,199.3691,199.3341,199.3691,22053.0
2017-09-01 11:35:00,227.73,227.75,227.7,227.71,9931.0,199.3691,199.3866,199.3429,199.3516,9931.0
2017-09-01 11:40:00,227.7,227.77,227.66,227.76,12885.0,199.3429,199.4041,199.3078,199.3954,12885.0
2017-09-01 11:45:00,227.77,227.79,227.75,227.79,7254.0,199.4041,199.4216,199.3866,199.4216,7254.0
2017-09-01 11:50:00,227.79,227.85,227.79,227.85,5773.0,199.4216,199.4742,199.4216,199.4742,5773.0
2017-09-01 11:55:00,227.85,227.91,227.83,227.9,28696.0,199.4742,199.5267,199.4567,199.5179,28696.0
2017-09-01 12:00:00,227.9,227.93,227.89,227.91,6942.0,199.5179,199.5442,199.5092,199.5267,6942.0
2017-09-01 12:05:00,227.9,227.92,227.85,227.85,3030.0,199.5179,199.5355,199.4742,199.4742,3030.0
2017-09-01 12:10:00,227.88,227.93,227.88,227.93,9578.0,199.5004,199.5442,199.5004,199.5442,9578.0
2017-09-01 12:15:00,227.94,227.95,227.93,227.94,4332.0,199.553,199.5617,199.5442,199.553,4332.0
2017-09-01 12:20:00,227.93,227.95,227.92,227.94,2126.0,199.5442,199.5617,199.5355,199.553,2126.0
2017-09-01 12:25:00,227.96,228.01,227.94,227.96,12846.0,199.5705,199.6142,199.553,199.5705,12846.0
2017-09-01 12:30:00,227.96,227.96,227.93,227.95,15276.0,199.5705,199.5705,199.5442,199.5617,15276.0
2017-09-01 12:35:00,227.95,227.96,227.95,227.96,2505.0,199.5617,199.5705,199.5617,199.5705,2505.0
2017-09-01 12:40:00,228.0,228.0,227.97,227.97,7919.0,199.6055,199.6055,199.5792,199.5792,7919.0
2017-09-01 12:45:00,227.98,228.01,227.98,227.99,3771.0,199.588,199.6142,199.588,199.5967,3771.0
2017-09-01 12:50:00,228.01,228.06,228.0,228.06,8380.0,199.6142,199.658,199.6055,199.658,8380.0
2017-09-01 12:55:00,228.07,228.1,228.03,228.05,6038.0,199.6668,199.693,199.6318,199.6493,6038.0
2017-09-01 13:00:00,228.07,228.11,228.07,228.1,6279.0,199.6668,199.7018,199.6668,199.693,6279.0
2017-09-01 13:05:00,228.09,228.09,228.0,228.05,13472.0,199.6843,199.6843,199.6055,199.6493,13472.0
2017-09-01 13:10:00,228.05,228.08,228.03,228.07,4111.0,199.6493,199.6755,199.6318,199.6668,4111.0
2017-09-01 13:15:00,228.08,228.1,228.06,228.06,5866.0,199.6755,199.693,199.658,199.658,5866.0
2017-09-01 13:20:00,228.05,228.05,227.97,228.02,12699.0,199.6493,199.6493,199.5792,199.623,12699.0
2017-09-01 13:25:00,228.02,228.03,228.01,228.01,1975.0,199.623,199.6318,199.6142,199.6142,1975.0
2017-09-01 13:30:00,228.02,228.05,228.0,228.02,10568.0,199.623,199.6493,199.6055,199.623,10568.0
2017-09-01 13:35:00,228.02,228.04,228.01,228.01,2626.0,199.623,199.6405,199.6142,199.6142,2626.0
2017-09-01 13:40:00,228.04,228.04,228.0,228.0,5133.0,199.6405,199.6405,199.6055,199.6055,5133.0
2017-09-01 13:45:00,227.99,227.99,227.94,227.95,3549.0,199.5967,199.5967,199.553,199.5617,3549.0
2017-09-01 13:50:00,227.94,227.98,227.92,227.98,4741.0,199.553,199.588,199.5355,199.588,4741.0
2017-09-01 13:55:00,227.97,227.98,227.94,227.97,3470.0,199.5792,199.588,199.553,199.5792,3470.0
2017-09-01 14:00:00,227.97,228.03,227.97,228.03,3335.0,199.5792,199.6318,199.5792,199.6318,3335.0
2017-09-01 14:05:00,228.05,228.05,227.94,227.95,9327.0,199.6493,199.6493,199.553,199.5617,9327.0
2017-09-01 14:10:00,227.95,227.96,227.92,227.92,1528.0,199.5617,199.5705,199.5355,199.5355,1528.0
2017-09-01 14:15:00,227.93,227.95,227.91,227.92,5046.0,199.5442,199.5617,199.5267,199.5355,5046.0
2017-09-01 14:20:00,227.93,227.96,227.92,227.96,4440.0,199.5442,199.5705,199.5355,199.5705,4440.0
2017-09-01 14:25:00,227.95,227.97,227.9,227.9,4418.0,199.5617,199.5792,199.5179,199.5179,4418.0
2017-09-01 14:30:00,227.92,227.95,227.91,227.95,8532.0,199.5355,199.5617,199.5267,199.5617,8532.0
2017-09-01 14:35:00,227.94,227.95,227.91,227.91,16778.0,199.553,199.5617,199.5267,199.5267,16778.0
2017-09-01 14:40:00,227.93,227.96,227.92,227.96,4995.0,199.5442,199.5705,199.5355,199.5705,4995.0
2017-09-01 14:45:00,227.97,227.97,227.92,227.96,7700.0,199.5792,199.5792,199.5355,199.5705,7700.0
2017-09-01 14:50:00,227.98,227.98,227.95,227.96,7259.0,199.588,199.588,199.5617,199.5705,7259.0
2017-09-01 14:55:00,227.96,227.98,227.94,227.96,5390.0,199.5705,199.588,199.553,199.5705,5390.0
2017-09-01 15:00:00,227.93,227.96,227.91,227.95,3007.0,199.5442,199.5705,199.5267,199.5617,3007.0
2017-09-01 15:05:00,227.95,227.99,227.95,227.98,5288.0,199.5617,199.5967,199.5617,199.588,5288.0
2017-09-01 15:10:00,227.99,227.99,227.93,227.95,4005.0,199.5967,199.5967,199.5442,199.5617,4005.0
2017-09-01 15:15:00,227.95,228.0,227.94,227.99,7060.0,199.5617,199.6055,199.553,199.5967,7060.0
2017-09-01 15:20:00,227.98,228.01,227.97,227.97,11376.0,199.588,199.6142,199.5792,199.5792,11376.0
2017-09-01 15:25:00,227.96,228.0,227.96,228.0,5193.0,199.5705,199.6055,199.5705,199.6055,5193.0
2017-09-01 15:30:00,227.98,227.98,227.88,227.91,7513.0,199.588,199.588,199.5004,199.5267,7513.0
2017-09-01 15:35:00,227.92,227.93,227.89,227.92,6813.0,199.5355,199.5442,199.5092,199.5355,6813.0
2017-09-01 15:40:00,227.9,227.91,227.88,227.91,6097.0,199.5179,199.5267,199.5004,199.5267,6097.0
2017-09-01 15:45:00,227.9,227.91,227.85,227.88,44941.0,199.5179,199.5267,199.4742,199.5004,44941.0
2017-09-01 15:50:00,227.9,227.96,227.88,227.9,22800.0,199.5179,199.5705,199.5004,199.5179,22800.0
2017-09-01 15:55:00,227.91,227.91,227.67,227.68,85595.0,199.5267,199.5267,199.3166,199.3253,85595.0
2017-09-05 09:30:00,227.1,227.36,227.09,227.13,97550.0,198.8176,199.0452,198.8088,198.8438,97550.0
2017-09-05 09:35:00,227.11,227.15,226.95,226.95,33290.0,198.8263,198.8614,198.6863,198.6863,33290.0
2017-09-05 09:40:00,226.93,226.99,226.83,226.92,19942.0,198.6687,198.7213,198.5812,198.66,19942.0
2017-09-05 09:45:00,226.93,227.09,226.88,227.06,25522.0,198.6687,198.8088,198.625,198.7826,25522.0
2017-09-05 09:50:00,227.06,227.12,227.05,227.06,13321.0,198.7826,198.8351,198.7738,198.7826,13321.0
2017-09-05 09:55:00,227.06,227.22,227.02,227.22,20736.0,198.7826,198.9226,198.7475,198.9226,20736.0
2017-09-05 10:00:00,227.2,227.27,227.03,227.11,32537.0,198.9051,198.9664,198.7563,198.8263,32537.0
2017-09-05 10:05:00,227.12,227.24,227.07,227.21,40316.0,198.8351,198.9401,198.7913,198.9139,40316.0
2017-09-05 10:10:00,227.18,227.31,227.14,227.19,31748.0,198.8876,199.0014,198.8526,198.8964,31748.0
2017-09-05 10:15:00,227.2,227.31,227.19,227.27,16948.0,198.9051,199.0014,198.8964,198.9664,16948.0
2017-09-05 10:20:00,227.27,227.29,227.0,227.02,81370.0,198.9664,198.9839,198.73,198.7475,81370.0
2017-09-05 10:25:00,227.04,227.06,226.95,226.99,6967.0,198.7651,198.7826,198.6863,198.7213,6967.0
2017-09-05 10:30:00,226.98,226.98,226.88,226.88,12772.0,198.7125,198.7125,198.625,198.625,12772.0
2017-09-05 10:35:00,226.89,227.02,226.89,226.91,6500.0,198.6337,198.7475,198.6337,198.6512,6500.0
2017-09-05 10:40:00,226.87,226.88,226.6,226.63,28907.0,198.6162,198.625,198.3798,198.4061,28907.0
2017-09-05 10:45:00,226.63,226.72,226.54,226.68,16667.0,198.4061,198.4849,198.3273,198.4499,16667.0
2017-09-05 10:50:00,226.67,226.73,226.61,226.61,14059.0,198.4411,198.4937,198.3886,198.3886,14059.0
2017-09-05 10:55:00,226.69,226.75,226.63,226.72,28633.0,198.4586,198.5112,198.4061,198.4849,28633.0
2017-09-05 11:00:00,226.73,226.76,226.6,226.76,9198.0,198.4937,198.5199,198.3798,198.5199,9198.0
2017-09-05 11:05:00,226.77,226.77,226.66,226.67,10048.0,198.5287,198.5287,198.4324,198.4411,10048.0
2017-09-05 11:10:00,226.65,226.71,226.54,226.66,13753.0,198.4236,198.4761,198.3273,198.4324,13753.0
2017-09-05 11:15:00,226.69,226.7,226.48,226.49,14203.0,198.4586,198.4674,198.2748,198.2835,14203.0
2017-09-05 11:20:00,226.48,226.61,226.41,226.61,13829.0,198.2748,198.3886,198.2135,198.3886,13829.0
2017-09-05 11:25:00,226.6,226.6,226.51,226.55,7121.0,198.3798,198.3798,198.3011,198.3361,7121.0
2017-09-05 11:30:00,226.52,226.67,226.49,226.56,12996.0,198.3098,198.4411,198.2835,198.3448,12996.0
2017-09-05 11:35:00,226.61,226.73,226.61,226.69,2065.0,198.3886,198.4937,198.3886,198.4586,2065.0
2017-09-05 11:40:00,226.66,226.71,226.66,226.69,3407.0,198.4324,198.4761,198.4324,198.4586,3407.0
2017-09-05 11:45:00,226.67,226.67,226.59,226.65,7294.0,198.4411,198.4411,198.3711,198.4236,7294.0
2017-09-05 11:50:00,226.67,226.69,226.61,226.61,7941.0,198.4411,198.4586,198.3886,198.3886,7941.0
2017-09-05 11:55:00,226.61,226.7,226.57,226.66,6544.0,198.3886,198.4674,198.3536,198.4324,6544.0
2017-09-05 12:00:00,226.59,226.6,226.2,226.2,43899.0,198.3711,198.3798,198.0297,198.0297,43899.0
2017-09-05 12:05:00,226.2,226.2,225.84,225.89,40798.0,198.0297,198.0297,197.7145,197.7583,40798.0
2017-09-05 12:10:00,225.92,226.0,225.73,225.76,32337.0,197.7845,197.8546,197.6182,197.6445,32337.0
2017-09-05 12:15:00,225.84,225.88,225.8,225.84,8694.0,197.7145,197.7495,197.6795,197.7145,8694.0
2017-09-05 12:20:00,225.84,226.0,225.78,225.91,37913.0,197.7145,197.8546,197.662,197.7758,37913.0
2017-09-05 12:25:00,225.9,225.93,225.7,225.7,20412.0,197.767,197.7933,197.5919,197.5919,20412.0
2017-09-05 12:30:00,225.7,225.7,225.32,225.36,27175.0,197.5919,197.5919,197.2593,197.2943,27175.0
2017-09-05 12:35:00,225.4,225.64,225.4,225.59,48995.0,197.3293,197.5394,197.3293,197.4956,48995.0
2017-09-05 12:40:00,225.58,225.64,225.49,225.57,10378.0,197.4869,197.5394,197.4081,197.4781,10378.0
2017-09-05 12:45:00,225.57,225.59,225.35,225.39,11664.0,197.4781,197.4956,197.2855,197.3205,11664.0
2017-09-05 12:50:00,225.41,225.49,225.3,225.49,7222.0,197.338,197.4081,197.2417,197.4081,7222.0
2017-09-05 12:55:00,225.49,225.58,225.41,225.53,11377.0,197.4081,197.4869,197.338,197.4431,11377.0
2017-09-05 13:00:00,225.47,225.47,225.01,225.06,24946.0,197.3906,197.3906,196.9879,197.0316,24946.0
2017-09-05 13:05:00,225.1,225.18,225.04,225.04,23115.0,197.0667,197.1367,197.0141,197.0141,23115.0
2017-09-05 13:10:00,225.06,225.14,224.98,225.07,22719.0,197.0316,197.1017,196.9616,197.0404,22719.0
2017-09-05 13:15:00,225.06,225.5,225.03,225.49,38591.0,197.0316,197.4168,197.0054,197.4081,38591.0
2017-09-05 13:20:00,225.47,225.57,225.43,225.5,36436.0,197.3906,197.4781,197.3556,197.4168,36436.0
2017-09-05 13:25:00,225.53,225.53,225.4,225.41,8507.0,197.4431,197.4431,197.3293,197.338,8507.0
2017-09-05 13:30:00,225.4,225.42,225.2,225.24,6827.0,197.3293,197.3468,197.1542,197.1892,6827.0
2017-09-05 13:35:00,225.21,225.63,225.21,225.56,12642.0,197.163,197.5306,197.163,197.4694,12642.0
2017-09-05 13:40:00,225.56,225.63,225.56,225.6,4872.0,197.4694,197.5306,197.4694,197.5044,4872.0
2017-09-05 13:45:00,225.56,225.62,225.48,225.49,4561.0,197.4694,197.5219,197.3993,197.4081,4561.0
2017-09-05 13:50:00,225.49,225.72,225.47,225.71,19974.0,197.4081,197.6094,197.3906,197.6007,19974.0
2017-09-05 13:55:00,225.72,225.75,225.6,225.74,7281.0,197.6094,197.6357,197.5044,197.6269,7281.0
2017-09-05 14:00:00,225.68,225.93,225.66,225.93,21387.0,197.5744,197.7933,197.5569,197.7933,21387.0
2017-09-05 14:05:00,225.91,225.93,225.76,225.82,24456.0,197.7758,197.7933,197.6445,197.697,24456.0
2017-09-05 14:10:00,225.86,225.86,225.76,225.76,7151.0,197.732,197.732,197.6445,197.6445,7151.0
2017-09-05 14:15:00,225.74,225.74,225.62,225.74,22736.0,197.6269,197.6269,197.5219,197.6269,22736.0
2017-09-05 14:20:00,225.73,225.98,225.73,225.85,23211.0,197.6182,197.8371,197.6182,197.7232,23211.0
2017-09-05 14:25:00,225.9,226.09,225.89,225.99,22111.0,197.767,197.9334,197.7583,197.8458,22111.0
2017-09-05 14:30:00,226.02,226.06,225.97,225.97,13047.0,197.8721,197.9071,197.8283,197.8283,13047.0
2017-09-05 14:35:00,225.98,226.05,225.92,225.93,10769.0,197.8371,197.8983,197.7845,197.7933,10769.0
2017-09-05 14:40:00,225.92,225.92,225.81,225.87,29443.0,197.7845,197.7845,197.6882,197.7408,29443.0
2017-09-05 14:45:00,225.92,225.96,225.72,225.74,16671.0,197.7845,197.8196,197.6094,197.6269,16671.0
2017-09-05 14:50:00,225.74,225.76,225.69,225.71,15429.0,197.6269,197.6445,197.5832,197.6007,15429.0
2017-09-05 14:55:00,225.72,225.81,225.69,225.79,5258.0,197.6094,197.6882,197.5832,197.6707,5258.0
2017-09-05 15:00:00,225.78,225.96,225.78,225.84,14981.0,197.662,197.8196,197.662,197.7145,14981.0
2017-09-05 15:05:00,225.8,225.8,225.56,225.74,24570.0,197.6795,197.6795,197.4694,197.6269,24570.0
2017-09-05 15:10:00,225.73,225.82,225.64,225.82,8975.0,197.6182,197.697,197.5394,197.697,8975.0
2017-09-05 15:15:00,225.8,225.89,225.75,225.82,17262.0,197.6795,197.7583,197.6357,197.697,17262.0
2017-09-05 15:20:00,225.81,225.83,225.73,225.75,13086.0,197.6882,197.7057,197.6182,197.6357,13086.0
2017-09-05 15:25:00,225.78,226.04,225.77,226.03,29379.0,197.662,197.8896,197.6532,197.8808,29379.0
2017-09-05 15:30:00,226.04,226.19,226.03,226.19,36200.0,197.8896,198.0209,197.8808,198.0209,36200.0
2017-09-05 15:35:00,226.16,226.16,225.88,225.92,32637.0,197.9946,197.9946,197.7495,197.7845,32637.0
2017-09-05 15:40:00,225.9,225.91,225.76,225.88,21850.0,197.767,197.7758,197.6445,197.7495,21850.0
2017-09-05 15:45:00,225.83,225.97,225.78,225.96,25505.0,197.7057,197.8283,197.662,197.8196,25505.0
2017-09-05 15:50:00,225.97,226.1,225.84,226.09,52739.0,197.8283,197.9421,197.7145,197.9334,52739.0
2017-09-05 15:55:00,226.09,226.13,225.96,226.04,141963.0,197.9334,197.9684,197.8196,197.8896,141963.0
2017-09-06 09:30:00,226.76,226.87,226.59,226.59,45064.0,198.5199,198.6162,198.3711,198.3711,45064.0
2017-09-06 09:35:00,226.59,226.66,226.53,226.64,16120.0,198.3711,198.4324,198.3186,198.4149,16120.0
2017-09-06 09:40:00,226.58,226.66,226.55,226.62,11743.0,198.3623,198.4324,198.3361,198.3974,11743.0
2017-09-06 09:45:00,226.64,226.72,226.64,226.66,8051.0,198.4149,198.4849,198.4149,198.4324,8051.0
2017-09-06 09:50:00,226.64,226.67,226.52,226.57,11247.0,198.4149,198.4411,198.3098,198.3536,11247.0
2017-09-06 09:55:00,226.53,226.69,226.52,226.67,8755.0,198.3186,198.4586,198.3098,198.4411,8755.0
2017-09-06 10:00:00,226.64,226.8,226.62,226.75,27903.0,198.4149,198.5549,198.3974,198.5112,27903.0
2017-09-06 10:05:00,226.74,226.94,226.73,226.75,9749.0,198.5024,198.6775,198.4937,198.5112,9749.0
2017-09-06 10:10:00,226.78,226.85,226.7,226.7,6357.0,198.5374,198.5987,198.4674,198.4674,6357.0
2017-09-06 10:15:00,226.75,226.75,226.48,226.49,7814.0,198.5112,198.5112,198.2748,198.2835,7814.0
2017-09-06 10:20:00,226.46,226.58,226.44,226.52,5691.0,198.2573,198.3623,198.2398,198.3098,5691.0
2017-09-06 10:25:00,226.53,226.6,226.48,226.56,5444.0,198.3186,198.3798,198.2748,198.3448,5444.0
2017-09-06 10:30:00,226.51,226.68,226.49,226.66,3065.0,198.3011,198.4499,198.2835,198.4324,3065.0
2017-09-06 10:35:00,226.66,226.67,226.48,226.52,3012.0,198.4324,198.4411,198.2748,198.3098,3012.0
2017-09-06 10:40:00,226.56,226.57,226.43,226.5,17315.0,198.3448,198.3536,198.231,198.2923,17315.0
2017-09-06 10:45:00,226.4,226.59,226.2,226.53,36312.0,198.2048,198.3711,198.0297,198.3186,36312.0
2017-09-06 10:50:00,226.5,226.52,226.43,226.46,5101.0,198.2923,198.3098,198.231,198.2573,5101.0
2017-09-06 10:55:00,226.47,226.62,226.44,226.56,21532.0,198.266,198.3974,198.2398,198.3448,21532.0
2017-09-06 11:00:00,226.58,226.62,226.53,226.59,6286.0,198.3623,198.3974,198.3186,198.3711,6286.0
2017-09-06 11:05:00,226.59,226.59,226.33,226.34,24601.0,198.3711,198.3711,198.1435,198.1522,24601.0
2017-09-06 11:10:00,226.32,226.32,226.19,226.23,5622.0,198.1347,198.1347,198.0209,198.0559,5622.0
2017-09-06 11:15:00,226.21,226.32,226.19,226.32,3131.0,198.0384,198.1347,198.0209,198.1347,3131.0
2017-09-06 11:20:00,226.4,226.42,226.36,226.37,4343.0,198.2048,198.2223,198.1697,198.1785,4343.0
2017-09-06 11:25:00,226.41,226.44,226.39,226.44,6532.0,198.2135,198.2398,198.196,198.2398,6532.0
2017-09-06 11:30:00,226.4,226.47,226.33,226.46,4711.0,198.2048,198.266,198.1435,198.2573,4711.0
2017-09-06 11:35:00,226.43,226.51,226.43,226.46,5685.0,198.231,198.3011,198.231,198.2573,5685.0
2017-09-06 11:40:00,226.49,226.51,226.42,226.43,5667.0,198.2835,198.3011,198.2223,198.231,5667.0
2017-09-06 11:45:00,226.46,226.48,226.43,226.45,20478.0,198.2573,198.2748,198.231,198.2485,20478.0
2017-09-06 11:50:00,226.44,226.44,226.35,226.39,3186.0,198.2398,198.2398,198.161,198.196,3186.0
2017-09-06 11:55:00,226.46,226.51,226.46,226.51,4495.0,198.2573,198.3011,198.2573,198.3011,4495.0
2017-09-06 12:00:00,226.48,226.48,226.36,226.39,5012.0,198.2748,198.2748,198.1697,198.196,5012.0
2017-09-06 12:05:00,226.42,226.47,226.4,226.41,6953.0,198.2223,198.266,198.2048,198.2135,6953.0
2017-09-06 12:10:00,226.41,226.51,226.4,226.51,9756.0,198.2135,198.3011,198.2048,198.3011,9756.0
2017-09-06 12:15:00,226.5,226.6,226.45,226.59,4616.0,198.2923,198.3798,198.2485,198.3711,4616.0
2017-09-06 12:20:00,226.57,226.63,226.49,226.52,3822.0,198.3536,198.4061,198.2835,198.3098,3822.0
2017-09-06 12:25:00,226.49,226.64,226.48,226.6,3736.0,198.2835,198.4149,198.2748,198.3798,3736.0
2017-09-06 12:30:00,226.6,226.6,226.49,226.52,5718.0,198.3798,198.3798,198.2835,198.3098,5718.0
2017-09-06 12:35:00,226.53,226.57,226.51,226.54,15530.0,198.3186,198.3536,198.3011,198.3273,15530.0
2017-09-06 12:40:00,226.54,226.62,226.54,226.6,4975.0,198.3273,198.3974,198.3273,198.3798,4975.0
2017-09-06 12:45:00,226.6,226.65,226.57,226.61,15737.0,198.3798,198.4236,198.3536,198.3886,15737.0
2017-09-06 12:50:00,226.64,226.7,226.64,226.69,4644.0,198.4149,198.4674,198.4149,198.4586,4644.0
2017-09-06 12:55:00,226.71,226.75,226.65,226.71,13776.0,198.4761,198.5112,198.4236,198.4761,13776.0
2017-09-06 13:00:00,226.71,226.82,226.71,226.82,9737.0,198.4761,198.5724,198.4761,198.5724,9737.0
2017-09-06 13:05:00,226.86,226.86,226.8,226.8,4722.0,198.6075,198.6075,198.5549,198.5549,4722.0
2017-09-06 13:10:00,226.83,226.9,226.83,226.87,3104.0,198.5812,198.6425,198.5812,198.6162,3104.0
2017-09-06 13:15:00,226.84,226.85,226.78,226.78,4764.0,198.59,198.5987,198.5374,198.5374,4764.0
2017-09-06 13:20:00,226.85,226.88,226.78,226.8,11511.0,198.5987,198.625,198.5374,198.5549,11511.0
2017-09-06 13:25:00,226.78,226.81,226.74,226.78,30005.0,198.5374,198.5637,198.5024,198.5374,30005.0
2017-09-06 13:30:00,226.77,226.83,226.76,226.77,175094.0,198.5287,198.5812,198.5199,198.5287,175094.0
2017-09-06 13:35:00,226.77,226.87,226.77,226.84,45269.0,198.5287,198.6162,198.5287,198.59,45269.0
2017-09-06 13:40:00,226.84,226.87,226.8,226.82,32443.0,198.59,198.6162,198.5549,198.5724,32443.0
2017-09-06 13:45:00,226.83,226.84,226.8,226.83,10626.0,198.5812,198.59,198.5549,198.5812,10626.0
2017-09-06 13:50:00,226.84,226.86,226.8,226.81,3387.0,198.59,198.6075,198.5549,198.5637,3387.0
2017-09-06 13:55:00,226.78,226.79,226.73,226.76,16901.0,198.5374,198.5462,198.4937,198.5199,16901.0
2017-09-06 14:00:00,226.76,226.85,226.75,226.83,18151.0,198.5199,198.5987,198.5112,198.5812,18151.0
2017-09-06 14:05:00,226.85,226.94,226.83,226.94,29644.0,198.5987,198.6775,198.5812,198.6775,29644.0
2017-09-06 14:10:00,226.92,226.98,226.9,226.92,20894.0,198.66,198.7125,198.6425,198.66,20894.0
2017-09-06 14:15:00,226.91,226.92,226.89,226.92,2608.0,198.6512,198.66,198.6337,198.66,2608.0
2017-09-06 14:20:00,226.93,227.03,226.9,226.99,11437.0,198.6687,198.7563,198.6425,198.7213,11437.0
2017-09-06 14:25:00,227.0,227.06,226.96,226.97,28097.0,198.73,198.7826,198.695,198.7038,28097.0
2017-09-06 14:30:00,226.95,226.99,226.91,226.96,15898.0,198.6863,198.7213,198.6512,198.695,15898.0
2017-09-06 14:35:00,226.96,227.03,226.95,226.97,8181.0,198.695,198.7563,198.6863,198.7038,8181.0
2017-09-06 14:40:00,226.98,227.0,226.9,226.9,151912.0,198.7125,198.73,198.6425,198.6425,151912.0
2017-09-06 14:45:00,226.91,226.97,226.87,226.87,9329.0,198.6512,198.7038,198.6162,198.6162,9329.0
2017-09-06 14:50:00,226.87,226.93,226.84,226.92,8403.0,198.6162,198.6687,198.59,198.66,8403.0
2017-09-06 14:55:00,226.93,226.97,226.91,226.94,23782.0,198.6687,198.7038,198.6512,198.6775,23782.0
2017-09-06 15:00:00,226.96,226.99,226.88,226.95,43683.0,198.695,198.7213,198.625,198.6863,43683.0
2017-09-06 15:05:00,226.96,227.04,226.96,227.01,3832.0,198.695,198.7651,198.695,198.7388,3832.0
2017-09-06 15:10:00,227.04,227.04,226.98,226.99,16100.0,198.7651,198.7651,198.7125,198.7213,16100.0
2017-09-06 15:15:00,227.0,227.04,226.98,227.04,10879.0,198.73,198.7651,198.7125,198.7651,10879.0
2017-09-06 15:20:00,227.04,227.14,227.03,227.12,13356.0,198.7651,198.8526,198.7563,198.8351,13356.0
2017-09-06 15:25:00,227.11,227.14,227.09,227.12,16529.0,198.8263,198.8526,198.8088,198.8351,16529.0
2017-09-06 15:30:00,227.09,227.09,226.95,226.95,6538.0,198.8088,198.8088,198.6863,198.6863,6538.0
2017-09-06 15:35:00,226.95,226.97,226.91,226.96,14942.0,198.6863,198.7038,198.6512,198.695,14942.0
2017-09-06 15:40:00,226.95,227.01,226.91,226.93,10602.0,198.6863,198.7388,198.6512,198.6687,10602.0
2017-09-06 15:45:00,226.93,226.97,226.9,226.9,7444.0,198.6687,198.7038,198.6425,198.6425,7444.0
2017-09-06 15:50:00,226.9,226.93,226.81,226.81,24828.0,198.6425,198.6687,198.5637,198.5637,24828.0
2017-09-06 15:55:00,226.83,226.83,226.7,226.8,51587.0,198.5812,198.5812,198.4674,198.5549,51587.0
2017-09-07 09:30:00,227.13,227.13,227.01,227.04,39177.0,198.8438,198.8438,198.7388,198.7651,39177.0
2017-09-07 09:35:00,227.0,227.04,226.85,227.02,28869.0,198.73,198.7651,198.5987,198.7475,28869.0
2017-09-07 09:40:00,226.97,227.05,226.94,227.03,17516.0,198.7038,198.7738,198.6775,198.7563,17516.0
2017-09-07 09:45:00,227.04,227.1,226.86,226.86,43639.0,198.7651,198.8176,198.6075,198.6075,43639.0
2017-09-07 09:50:00,226.87,226.91,226.8,226.86,20469.0,198.6162,198.6512,198.5549,198.6075,20469.0
2017-09-07 09:55:00,226.89,226.89,226.75,226.79,7935.0,198.6337,198.6337,198.5112,198.5462,7935.0
2017-09-07 10:00:00,226.78,226.78,226.43,226.43,36551.0,198.5374,198.5374,198.231,198.231,36551.0
2017-09-07 10:05:00,226.42,226.58,226.4,226.55,38995.0,198.2223,198.3623,198.2048,198.3361,38995.0
2017-09-07 10:10:00,226.56,226.6,226.4,226.45,34100.0,198.3448,198.3798,198.2048,198.2485,34100.0
2017-09-07 10:15:00,226.46,226.59,226.44,226.55,3894.0,198.2573,198.3711,198.2398,198.3361,3894.0
2017-09-07 10:20:00,226.63,226.63,226.5,226.51,7921.0,198.4061,198.4061,198.2923,198.3011,7921.0
2017-09-07 10:25:00,226.48,226.56,226.41,226.42,4269.0,198.2748,198.3448,198.2135,198.2223,4269.0
2017-09-07 10:30:00,226.4,226.52,226.38,226.5,6928.0,198.2048,198.3098,198.1872,198.2923,6928.0
2017-09-07 10:35:00,226.57,226.66,226.57,226.62,5321.0,198.3536,198.4324,198.3536,198.3974,5321.0
2017-09-07 10:40:00,226.63,226.7,226.62,226.68,31979.0,198.4061,198.4674,198.3974,198.4499,31979.0
2017-09-07 10:45:00,226.75,226.97,226.74,226.92,45897.0,198.5112,198.7038,198.5024,198.66,45897.0
2017-09-07 10:50:00,226.97,226.97,226.91,226.94,37300.0,198.7038,198.7038,198.6512,198.6775,37300.0
2017-09-07 10:55:00,226.95,227.02,226.88,226.9,30660.0,198.6863,198.7475,198.625,198.6425,30660.0
2017-09-07 11:00:00,226.89,226.97,226.86,226.93,11960.0,198.6337,198.7038,198.6075,198.6687,11960.0
2017-09-07 11:05:00,226.94,227.0,226.83,226.86,7310.0,198.6775,198.73,198.5812,198.6075,7310.0
2017-09-07 11:10:00,226.89,226.92,226.84,226.89,11475.0,198.6337,198.66,198.59,198.6337,11475.0
2017-09-07 11:15:00,226.88,226.9,226.67,226.68,8278.0,198.625,198.6425,198.4411,198.4499,8278.0
2017-09-07 11:20:00,226.67,226.71,226.59,226.69,18981.0,198.4411,198.4761,198.3711,198.4586,18981.0
2017-09-07 11:25:00,226.65,226.65,226.48,226.56,20931.0,198.4236,198.4236,198.2748,198.3448,20931.0
2017-09-07 11:30:00,226.52,226.59,226.51,226.54,7772.0,198.3098,198.3711,198.3011,198.3273,7772.0
2017-09-07 11:35:00,226.52,226.66,226.52,226.65,7115.0,198.3098,198.4324,198.3098,198.4236,7115.0
2017-09-07 11:40:00,226.66,226.67,226.63,226.67,3741.0,198.4324,198.4411,198.4061,198.4411,3741.0
2017-09-07 11:45:00,226.66,226.74,226.61,226.62,10365.0,198.4324,198.5024,198.3886,198.3974,10365.0
2017-09-07 11:50:00,226.63,226.66,226.56,226.63,10132.0,198.4061,198.4324,198.3448,198.4061,10132.0
2017-09-07 11:55:00,226.62,226.66,226.61,226.61,11360.0,198.3974,198.4324,198.3886,198.3886,11360.0
2017-09-07 12:00:00,226.6,226.6,226.48,226.49,5701.0,198.3798,198.3798,198.2748,198.2835,5701.0
2017-09-07 12:05:00,226.53,226.61,226.52,226.58,5298.0,198.3186,198.3886,198.3098,198.3623,5298.0
2017-09-07 12:10:00,226.64,226.68,226.54,226.65,7413.0,198.4149,198.4499,198.3273,198.4236,7413.0
2017-09-07 12:15:00,226.63,226.64,226.54,226.64,5017.0,198.4061,198.4149,198.3273,198.4149,5017.0
2017-09-07 12:20:00,226.6,226.62,226.55,226.59,1868.0,198.3798,198.3974,198.3361,198.3711,1868.0
2017-09-07 12:25:00,226.59,226.63,226.48,226.48,6915.0,198.3711,198.4061,198.2748,198.2748,6915.0
2017-09-07 12:30:00,226.48,226.57,226.34,226.34,12648.0,198.2748,198.3536,198.1522,198.1522,12648.0
2017-09-07 12:35:00,226.35,226.43,226.35,226.39,7077.0,198.161,198.231,198.161,198.196,7077.0
2017-09-07 12:40:00,226.41,226.5,226.38,226.5,6704.0,198.2135,198.2923,198.1872,198.2923,6704.0
2017-09-07 12:45:00,226.47,226.58,226.44,226.44,6458.0,198.266,198.3623,198.2398,198.2398,6458.0
2017-09-07 12:50:00,226.51,226.52,226.4,226.48,3632.0,198.3011,198.3098,198.2048,198.2748,3632.0
2017-09-07 12:55:00,226.47,226.63,226.47,226.61,21572.0,198.266,198.4061,198.266,198.3886,21572.0
2017-09-07 13:00:00,226.58,226.63,226.57,226.63,2638.0,198.3623,198.4061,198.3536,198.4061,2638.0
2017-09-07 13:05:00,226.59,226.61,226.55,226.61,3009.0,198.3711,198.3886,198.3361,198.3886,3009.0
2017-09-07 13:10:00,226.64,226.71,226.63,226.71,11073.0,198.4149,198.4761,198.4061,198.4761,11073.0
2017-09-07 13:15:00,226.68,226.68,226.63,226.66,5672.0,198.4499,198.4499,198.4061,198.4324,5672.0
2017-09-07 13:20:00,226.66,226.66,226.53,226.58,16609.0,198.4324,198.4324,198.3186,198.3623,16609.0
2017-09-07 13:25:00,226.57,226.66,226.57,226.66,2128.0,198.3536,198.4324,198.3536,198.4324,2128.0
2017-09-07 13:30:00,226.63,226.66,226.6,226.65,8288.0,198.4061,198.4324,198.3798,198.4236,8288.0
2017-09-07 13:35:00,226.64,226.68,226.62,226.65,15382.0,198.4149,198.4499,198.3974,198.4236,15382.0
2017-09-07 13:40:00,226.65,226.74,226.63,226.74,5330.0,198.4236,198.5024,198.4061,198.5024,5330.0
2017-09-07 13:45:00,226.72,226.72,226.67,226.72,5520.0,198.4849,198.4849,198.4411,198.4849,5520.0
2017-09-07 13:50:00,226.69,226.69,226.63,226.64,7094.0,198.4586,198.4586,198.4061,198.4149,7094.0
2017-09-07 13:55:00,226.64,226.67,226.61,226.67,3576.0,198.4149,198.4411,198.3886,198.4411,3576.0
2017-09-07 14:00:00,226.65,226.68,226.63,226.64,10411.0,198.4236,198.4499,198.4061,198.4149,10411.0
2017-09-07 14:05:00,226.65,226.75,226.65,226.74,9739.0,198.4236,198.5112,198.4236,198.5024,9739.0
2017-09-07 14:10:00,226.75,226.79,226.72,226.75,14725.0,198.5112,198.5462,198.4849,198.5112,14725.0
2017-09-07 14:15:00,226.74,226.79,226.72,226.79,6249.0,198.5024,198.5462,198.4849,198.5462,6249.0
2017-09-07 14:20:00,226.8,226.8,226.77,226.77,3502.0,198.5549,198.5549,198.5287,198.5287,3502.0
2017-09-07 14:25:00,226.78,226.79,226.74,226.78,5102.0,198.5374,198.5462,198.5024,198.5374,5102.0
2017-09-07 14:30:00,226.75,226.78,226.67,226.71,9231.0,198.5112,198.5374,198.4411,198.4761,9231.0
2017-09-07 14:35:00,226.69,226.73,226.65,226.7,16442.0,198.4586,198.4937,198.4236,198.4674,16442.0
2017-09-07 14:40:00,226.69,226.73,226.66,226.68,3745.0,198.4586,198.4937,198.4324,198.4499,3745.0
2017-09-07 14:45:00,226.67,226.69,226.6,226.68,3200.0,198.4411,198.4586,198.3798,198.4499,3200.0
2017-09-07 14:50:00,226.67,226.75,226.67,226.72,5454.0,198.4411,198.5112,198.4411,198.4849,5454.0
2017-09-07 14:55:00,226.71,226.74,226.65,226.74,4134.0,198.4761,198.5024,198.4236,198.5024,4134.0
2017-09-07 15:00:00,226.77,226.8,226.64,226.65,9827.0,198.5287,198.5549,198.4149,198.4236,9827.0
2017-09-07 15:05:00,226.65,226.75,226.65,226.74,13894.0,198.4236,198.5112,198.4236,198.5024,13894.0
2017-09-07 15:10:00,226.74,226.76,226.7,226.71,19945.0,198.5024,198.5199,198.4674,198.4761,19945.0
2017-09-07 15:15:00,226.71,226.74,226.7,226.71,8144.0,198.4761,198.5024,198.4674,198.4761,8144.0
2017-09-07 15:20:00,226.71,226.73,226.52,226.55,30982.0,198.4761,198.4937,198.3098,198.3361,30982.0
2017-09-07 15:25:00,226.54,226.58,226.53,226.56,7321.0,198.3273,198.3623,198.3186,198.3448,7321.0
2017-09-07 15:30:00,226.56,226.61,226.5,226.51,19715.0,198.3448,198.3886,198.2923,198.3011,19715.0
2017-09-07 15:35:00,226.5,226.67,226.5,226.67,13036.0,198.2923,198.4411,198.2923,198.4411,13036.0
2017-09-07 15:40:00,226.65,226.72,226.63,226.72,13960.0,198.4236,198.4849,198.4061,198.4849,13960.0
2017-09-07 15:45:00,226.71,226.83,226.65,226.78,20483.0,198.4761,198.5812,198.4236,198.5374,20483.0
2017-09-07 15:50:00,226.75,226.79,226.66,226.73,23741.0,198.5112,198.5462,198.4324,198.4937,23741.0
2017-09-07 15:55:00,226.73,226.8,226.7,226.79,198138.0,198.4937,198.5549,198.4674,198.5462,198138.0
2017-09-08 09:30:00,226.45,226.49,226.25,226.33,67073.0,198.2485,198.2835,198.0734,198.1435,67073.0
2017-09-08 09:35:00,226.33,226.4,226.28,226.39,13304.0,198.1435,198.2048,198.0997,198.196,13304.0
2017-09-08 09:40:00,226.42,226.52,226.4,226.51,4602.0,198.2223,198.3098,198.2048,198.3011,4602.0
2017-09-08 09:45:00,226.53,226.56,226.42,226.44,16489.0,198.3186,198.3448,198.2223,198.2398,16489.0
2017-09-08 09:50:00,226.47,226.51,226.43,226.47,20905.0,198.266,198.3011,198.231,198.266,20905.0
2017-09-08 09:55:00,226.45,226.61,226.44,226.61,15496.0,198.2485,198.3886,198.2398,198.3886,15496.0
2017-09-08 10:00:00,226.62,226.74,226.62,226.73,23562.0,198.3974,198.5024,198.3974,198.4937,23562.0
2017-09-08 10:05:00,226.75,226.76,226.67,226.68,132629.0,198.5112,198.5199,198.4411,198.4499,132629.0
2017-09-08 10:10:00,226.66,226.66,226.53,226.61,55154.0,198.4324,198.4324,198.3186,198.3886,55154.0
2017-09-08 10:15:00,226.59,226.71,226.56,226.58,54611.0,198.3711,198.4761,198.3448,198.3623,54611.0
2017-09-08 10:20:00,226.56,226.56,226.49,226.51,13530.0,198.3448,198.3448,198.2835,198.3011,13530.0
2017-09-08 10:25:00,226.55,226.65,226.5,226.59,6656.0,198.3361,198.4236,198.2923,198.3711,6656.0
2017-09-08 10:30:00,226.54,226.61,226.49,226.53,6983.0,198.3273,198.3886,198.2835,198.3186,6983.0
2017-09-08 10:35:00,226.6,226.7,226.6,226.64,17565.0,198.3798,198.4674,198.3798,198.4149,17565.0
2017-09-08 10:40:00,226.6,226.69,226.6,226.62,5847.0,198.3798,198.4586,198.3798,198.3974,5847.0
2017-09-08 10:45:00,226.64,226.73,226.64,226.72,9294.0,198.4149,198.4937,198.4149,198.4849,9294.0
2017-09-08 10:50:00,226.65,226.75,226.65,226.69,6081.0,198.4236,198.5112,198.4236,198.4586,6081.0
2017-09-08 10:55:00,226.65,226.76,226.64,226.74,14220.0,198.4236,198.5199,198.4149,198.5024,14220.0
2017-09-08 11:00:00,226.74,226.99,226.72,226.98,18330.0,198.5024,198.7213,198.4849,198.7125,18330.0
2017-09-08 11:05:00,226.97,226.98,226.91,226.93,8297.0,198.7038,198.7125,198.6512,198.6687,8297.0
2017-09-08 11:10:00,226.92,226.92,226.8,226.82,11373.0,198.66,198.66,198.5549,198.5724,11373.0
2017-09-08 11:15:00,226.79,226.83,226.73,226.73,10135.0,198.5462,198.5812,198.4937,198.4937,10135.0
2017-09-08 11:20:00,226.73,226.83,226.7,226.79,7527.0,198.4937,198.5812,198.4674,198.5462,7527.0
2017-09-08 11:25:00,226.81,226.84,226.79,226.83,8588.0,198.5637,198.59,198.5462,198.5812,8588.0
2017-09-08 11:30:00,226.85,226.86,226.77,226.78,11432.0,198.5987,198.6075,198.5287,198.5374,11432.0
2017-09-08 11:35:00,226.79,226.83,226.74,226.75,7677.0,198.5462,198.5812,198.5024,198.5112,7677.0
2017-09-08 11:40:00,226.74,226.77,226.67,226.68,3680.0,198.5024,198.5287,198.4411,198.4499,3680.0
2017-09-08 11:45:00,226.68,226.73,226.68,226.73,5891.0,198.4499,198.4937,198.4499,198.4937,5891.0
2017-09-08 11:50:00,226.76,226.79,226.72,226.78,10592.0,198.5199,198.5462,198.4849,198.5374,10592.0
2017-09-08 11:55:00,226.78,226.78,226.69,226.69,2489.0,198.5374,198.5374,198.4586,198.4586,2489.0
2017-09-08 12:00:00,226.7,226.72,226.6,226.62,55974.0,198.4674,198.4849,198.3798,198.3974,55974.0
2017-09-08 12:05:00,226.62,226.65,226.57,226.62,39402.0,198.3974,198.4236,198.3536,198.3974,39402.0
2017-09-08 12:10:00,226.63,226.63,226.53,226.53,111380.0,198.4061,198.4061,198.3186,198.3186,111380.0
2017-09-08 12:15:00,226.54,226.63,226.53,226.6,17377.0,198.3273,198.4061,198.3186,198.3798,17377.0
2017-09-08 12:20:00,226.58,226.64,226.54,226.57,20914.0,198.3623,198.4149,198.3273,198.3536,20914.0
2017-09-08 12:25:00,226.61,226.67,226.61,226.67,3732.0,198.3886,198.4411,198.3886,198.4411,3732.0
2017-09-08 12:30:00,226.7,226.71,226.7,226.71,1821.0,198.4674,198.4761,198.4674,198.4761,1821.0
2017-09-08 12:35:00,226.76,226.77,226.75,226.76,3295.0,198.5199,198.5287,198.5112,198.5199,3295.0
2017-09-08 12:40:00,226.76,226.76,226.74,226.75,8308.0,198.5199,198.5199,198.5024,198.5112,8308.0
2017-09-08 12:45:00,226.74,226.77,226.73,226.76,2144.0,198.5024,198.5287,198.4937,198.5199,2144.0
2017-09-08 12:50:00,226.75,226.79,226.73,226.78,4613.0,198.5112,198.5462,198.4937,198.5374,4613.0
2017-09-08 12:55:00,226.79,226.79,226.73,226.75,4556.0,198.5462,198.5462,198.4937,198.5112,4556.0
2017-09-08 13:00:00,226.74,226.74,226.68,226.7,4235.0,198.5024,198.5024,198.4499,198.4674,4235.0
2017-09-08 13:05:00,226.7,226.71,226.68,226.71,2635.0,198.4674,198.4761,198.4499,198.4761,2635.0
2017-09-08 13:10:00,226.71,226.73,226.68,226.69,4537.0,198.4761,198.4937,198.4499,198.4586,4537.0
2017-09-08 13:15:00,226.68,226.72,226.68,226.71,2740.0,198.4499,198.4849,198.4499,198.4761,2740.0
2017-09-08 13:20:00,226.7,226.71,226.68,226.71,1869.0,198.4674,198.4761,198.4499,198.4761,1869.0
2017-09-08 13:25:00,226.7,226.7,226.67,226.67,8899.0,198.4674,198.4674,198.4411,198.4411,8899.0
2017-09-08 13:30:00,226.67,226.67,226.58,226.59,13717.0,198.4411,198.4411,198.3623,198.3711,13717.0
2017-09-08 13:35:00,226.59,226.65,226.59,226.65,3577.0,198.3711,198.4236,198.3711,198.4236,3577.0
2017-09-08 13:40:00,226.67,226.68,226.62,226.64,3205.0,198.4411,198.4499,198.3974,198.4149,3205.0
2017-09-08 13:45:00,226.64,226.64,226.56,226.62,4824.0,198.4149,198.4149,198.3448,198.3974,4824.0
2017-09-08 13:50:00,226.6,226.6,226.55,226.59,8273.0,198.3798,198.3798,198.3361,198.3711,8273.0
2017-09-08 13:55:00,226.61,226.66,226.6,226.66,2294.0,198.3886,198.4324,198.3798,198.4324,2294.0
2017-09-08 14:00:00,226.63,226.66,226.61,226.61,3138.0,198.4061,198.4324,198.3886,198.3886,3138.0
2017-09-08 14:05:00,226.64,226.67,226.62,226.63,7681.0,198.4149,198.4411,198.3974,198.4061,7681.0
2017-09-08 14:10:00,226.62,226.74,226.61,226.72,8049.0,198.3974,198.5024,198.3886,198.4849,8049.0
2017-09-08 14:15:00,226.71,226.72,226.65,226.65,6863.0,198.4761,198.4849,198.4236,198.4236,6863.0
2017-09-08 14:20:00,226.66,226.71,226.66,226.68,67273.0,198.4324,198.4761,198.4324,198.4499,67273.0
2017-09-08 14:25:00,226.68,226.7,226.64,226.68,5486.0,198.4499,198.4674,198.4149,198.4499,5486.0
2017-09-08 14:30:00,226.69,226.76,226.69,226.73,112335.0,198.4586,198.5199,198.4586,198.4937,112335.0
2017-09-08 14:35:00,226.75,226.81,226.74,226.76,50634.0,198.5112,198.5637,198.5024,198.5199,50634.0
2017-09-08 14:40:00,226.75,226.76,226.71,226.72,4390.0,198.5112,198.5199,198.4761,198.4849,4390.0
2017-09-08 14:45:00,226.74,226.75,226.58,226.58,12796.0,198.5024,198.5112,198.3623,198.3623,12796.0
2017-09-08 14:50:00,226.58,226.65,226.55,226.64,17983.0,198.3623,198.4236,198.3361,198.4149,17983.0
2017-09-08 14:55:00,226.65,226.66,226.62,226.66,4166.0,198.4236,198.4324,198.3974,198.4324,4166.0
2017-09-08 15:00:00,226.66,226.66,226.61,226.62,6492.0,198.4324,198.4324,198.3886,198.3974,6492.0
2017-09-08 15:05:00,226.61,226.7,226.6,226.61,19416.0,198.3886,198.4674,198.3798,198.3886,19416.0
2017-09-08 15:10:00,226.66,226.69,226.5,226.5,50420.0,198.4324,198.4586,198.2923,198.2923,50420.0
2017-09-08 15:15:00,226.52,226.52,226.44,226.45,29747.0,198.3098,198.3098,198.2398,198.2485,29747.0
2017-09-08 15:20:00,226.45,226.54,226.45,226.47,11501.0,198.2485,198.3273,198.2485,198.266,11501.0
2017-09-08 15:25:00,226.46,226.47,226.42,226.42,3039.0,198.2573,198.266,198.2223,198.2223,3039.0
2017-09-08 15:30:00,226.4,226.41,226.3,226.36,36692.0,198.2048,198.2135,198.1172,198.1697,36692.0
2017-09-08 15:35:00,226.39,226.41,226.35,226.4,14593.0,198.196,198.2135,198.161,198.2048,14593.0
2017-09-08 15:40:00,226.39,226.47,226.37,226.47,12821.0,198.196,198.266,198.1785,198.266,12821.0
2017-09-08 15:45:00,226.46,226.51,226.41,226.49,23348.0,198.2573,198.3011,198.2135,198.2835,23348.0
2017-09-08 15:50:00,226.47,226.49,226.38,226.45,52418.0,198.266,198.2835,198.1872,198.2485,52418.0
2017-09-08 15:55:00,226.44,226.53,226.41,226.48,146003.0,198.2398,198.3186,198.2135,198.2748,146003.0
2017-09-11 09:30:00,227.85,228.13,227.84,228.1,122808.0,199.4742,199.7193,199.4654,199.693,122808.0
2017-09-11 09:35:00,228.13,228.25,228.08,228.21,31320.0,199.7193,199.8244,199.6755,199.7893,31320.0
2017-09-11 09:40:00,228.23,228.34,228.23,228.32,17437.0,199.8069,199.9032,199.8069,199.8856,17437.0
2017-09-11 09:45:00,228.31,228.32,228.23,228.29,15388.0,199.8769,199.8856,199.8069,199.8594,15388.0
2017-09-11 09:50:00,228.3,228.35,228.27,228.35,23464.0,199.8681,199.9119,199.8419,199.9119,23464.0
2017-09-11 09:55:00,228.35,228.41,228.3,228.3,16668.0,199.9119,199.9644,199.8681,199.8681,16668.0
2017-09-11 10:00:00,228.34,228.43,228.32,228.42,17997.0,199.9032,199.9819,199.8856,199.9732,17997.0
2017-09-11 10:05:00,228.42,228.51,228.41,228.48,13011.0,199.9732,200.052,199.9644,200.0257,13011.0
2017-09-11 10:10:00,228.49,228.51,228.45,228.47,13759.0,200.0345,200.052,199.9995,200.017,13759.0
2017-09-11 10:15:00,228.48,228.53,228.42,228.48,14557.0,200.0257,200.0695,199.9732,200.0257,14557.0
2017-09-11 10:20:00,228.51,228.53,228.43,228.43,9579.0,200.052,200.0695,199.9819,199.9819,9579.0
2017-09-11 10:25:00,228.42,228.42,228.39,228.41,4859.0,199.9732,199.9732,199.9469,199.9644,4859.0
2017-09-11 10:30:00,228.43,228.48,228.4,228.46,13103.0,199.9819,200.0257,199.9557,200.0082,13103.0
2017-09-11 10:35:00,228.46,228.46,228.3,228.31,28819.0,200.0082,200.0082,199.8681,199.8769,28819.0
2017-09-11 10:40:00,228.33,228.34,228.29,228.3,4132.0,199.8944,199.9032,199.8594,199.8681,4132.0
2017-09-11 10:45:00,228.29,228.35,228.29,228.33,4064.0,199.8594,199.9119,199.8594,199.8944,4064.0
2017-09-11 10:50:00,228.33,228.36,228.33,228.35,16469.0,199.8944,199.9207,199.8944,199.9119,16469.0
2017-09-11 10:55:00,228.33,228.36,228.27,228.27,22256.0,199.8944,199.9207,199.8419,199.8419,22256.0
2017-09-11 11:00:00,228.3,228.33,228.29,228.29,5818.0,199.8681,199.8944,199.8594,199.8594,5818.0
2017-09-11 11:05:00,228.33,228.36,228.31,228.35,9004.0,199.8944,199.9207,199.8769,199.9119,9004.0
2017-09-11 11:10:00,228.37,228.38,228.31,228.31,11249.0,199.9294,199.9382,199.8769,199.8769,11249.0
2017-09-11 11:15:00,228.32,228.4,228.31,228.39,4944.0,199.8856,199.9557,199.8769,199.9469,4944.0
2017-09-11 11:20:00,228.39,228.41,228.31,228.31,10759.0,199.9469,199.9644,199.8769,199.8769,10759.0
2017-09-11 11:25:00,228.33,228.38,228.33,228.38,9081.0,199.8944,199.9382,199.8944,199.9382,9081.0
2017-09-11 11:30:00,228.38,228.5,228.38,228.49,11253.0,199.9382,200.0432,199.9382,200.0345,11253.0
2017-09-11 11:35:00,228.52,228.52,228.5,228.52,5588.0,200.0607,200.0607,200.0432,200.0607,5588.0
2017-09-11 11:40:00,228.51,228.58,228.51,228.58,16685.0,200.052,200.1133,200.052,200.1133,16685.0
2017-09-11 11:45:00,228.6,228.64,228.6,228.63,11480.0,200.1308,200.1658,200.1308,200.157,11480.0
2017-09-11 11:50:00,228.61,228.64,228.58,228.64,5292.0,200.1395,200.1658,200.1133,200.1658,5292.0
2017-09-11 11:55:00,228.63,228.66,228.6,228.62,13949.0,200.157,200.1833,200.1308,200.1483,13949.0
2017-09-11 12:00:00,228.64,228.65,228.61,228.64,5242.0,200.1658,200.1745,200.1395,200.1658,5242.0
2017-09-11 12:05:00,228.62,228.63,228.55,228.59,19163.0,200.1483,200.157,200.087,200.122,19163.0
2017-09-11 12:10:00,228.59,228.64,228.57,228.62,4600.0,200.122,200.1658,200.1045,200.1483,4600.0
2017-09-11 12:15:00,228.65,228.71,228.62,228.71,13049.0,200.1745,200.2271,200.1483,200.2271,13049.0
2017-09-11 12:20:00,228.71,228.72,228.69,228.71,10192.0,200.2271,200.2358,200.2096,200.2271,10192.0
2017-09-11 12:25:00,228.73,228.76,228.72,228.74,14762.0,200.2446,200.2708,200.2358,200.2533,14762.0
2017-09-11 12:30:00,228.75,228.81,228.74,228.8,9891.0,200.2621,200.3146,200.2533,200.3059,9891.0
2017-09-11 12:35:00,228.82,228.83,228.73,228.8,15451.0,200.3234,200.3321,200.2446,200.3059,15451.0
2017-09-11 12:40:00,228.79,229.01,228.79,228.92,26895.0,200.2971,200.4897,200.2971,200.4109,26895.0
2017-09-11 12:45:00,228.94,228.95,228.88,228.91,2800.0,200.4284,200.4372,200.3759,200.4022,2800.0
2017-09-11 12:50:00,228.91,228.92,228.88,228.91,2412.0,200.4022,200.4109,200.3759,200.4022,2412.0
2017-09-11 12:55:00,228.89,228.89,228.83,228.83,4351.0,200.3847,200.3847,200.3321,200.3321,4351.0
2017-09-11 13:00:00,228.85,228.92,228.85,228.89,12083.0,200.3496,200.4109,200.3496,200.3847,12083.0
2017-09-11 13:05:00,228.88,228.89,228.82,228.84,4284.0,200.3759,200.3847,200.3234,200.3409,4284.0
2017-09-11 13:10:00,228.85,228.89,228.84,228.88,4039.0,200.3496,200.3847,200.3409,200.3759,4039.0
2017-09-11 13:15:00,228.88,228.95,228.87,228.93,6256.0,200.3759,200.4372,200.3671,200.4197,6256.0
2017-09-11 13:20:00,228.9,228.93,228.9,228.93,3045.0,200.3934,200.4197,200.3934,200.4197,3045.0
2017-09-11 13:25:00,228.92,228.95,228.89,228.89,7504.0,200.4109,200.4372,200.3847,200.3847,7504.0
2017-09-11 13:30:00,228.9,228.92,228.9,228.92,2352.0,200.3934,200.4109,200.3934,200.4109,2352.0
2017-09-11 13:35:00,228.91,228.91,228.82,228.87,14601.0,200.4022,200.4022,200.3234,200.3671,14601.0
2017-09-11 13:40:00,228.87,228.88,228.83,228.87,4879.0,200.3671,200.3759,200.3321,200.3671,4879.0
2017-09-11 13:45:00,228.89,228.89,228.86,228.86,600.0,200.3847,200.3847,200.3584,200.3584,600.0
2017-09-11 13:50:00,228.85,228.91,228.85,228.87,2484.0,200.3496,200.4022,200.3496,200.3671,2484.0
2017-09-11 13:55:00,228.88,228.9,228.85,228.86,817.0,200.3759,200.3934,200.3496,200.3584,817.0
2017-09-11 14:00:00,228.88,228.91,228.85,228.89,3573.0,200.3759,200.4022,200.3496,200.3847,3573.0
2017-09-11 14:05:00,228.92,228.92,228.89,228.89,5985.0,200.4109,200.4109,200.3847,200.3847,5985.0
2017-09-11 14:10:00,228.91,228.93,228.88,228.89,13952.0,200.4022,200.4197,200.3759,200.3847,13952.0
2017-09-11 14:15:00,228.88,228.88,228.83,228.84,15933.0,200.3759,200.3759,200.3321,200.3409,15933.0
2017-09-11 14:20:00,228.84,228.85,228.79,228.79,6698.0,200.3409,200.3496,200.2971,200.2971,6698.0
2017-09-11 14:25:00,228.8,228.84,228.78,228.81,12388.0,200.3059,200.3409,200.2884,200.3146,12388.0
2017-09-11 14:30:00,228.81,228.89,228.8,228.87,17734.0,200.3146,200.3847,200.3059,200.3671,17734.0
2017-09-11 14:35:00,228.86,228.86,228.79,228.79,13454.0,200.3584,200.3584,200.2971,200.2971,13454.0
2017-09-11 14:40:00,228.81,228.87,228.79,228.84,18999.0,200.3146,200.3671,200.2971,200.3409,18999.0
2017-09-11 14:45:00,228.86,228.88,228.85,228.88,20275.0,200.3584,200.3759,200.3496,200.3759,20275.0
2017-09-11 14:50:00,228.89,228.9,228.85,228.89,6092.0,200.3847,200.3934,200.3496,200.3847,6092.0
2017-09-11 14:55:00,228.89,228.9,228.78,228.78,29730.0,200.3847,200.3934,200.2884,200.2884,29730.0
2017-09-11 15:00:00,228.77,228.84,228.75,228.8,6163.0,200.2796,200.3409,200.2621,200.3059,6163.0
2017-09-11 15:05:00,228.8,228.83,228.79,228.8,3717.0,200.3059,200.3321,200.2971,200.3059,3717.0
2017-09-11 15:10:00,228.8,228.9,228.8,228.9,11274.0,200.3059,200.3934,200.3059,200.3934,11274.0
2017-09-11 15:15:00,228.91,228.91,228.88,228.9,7256.0,200.4022,200.4022,200.3759,200.3934,7256.0
2017-09-11 15:20:00,228.88,228.88,228.86,228.87,5358.0,200.3759,200.3759,200.3584,200.3671,5358.0
2017-09-11 15:25:00,228.87,228.87,228.83,228.86,18385.0,200.3671,200.3671,200.3321,200.3584,18385.0
2017-09-11 15:30:00,228.83,228.87,228.79,228.79,15225.0,200.3321,200.3671,200.2971,200.2971,15225.0
2017-09-11 15:35:00,228.8,228.88,228.74,228.88,10918.0,200.3059,200.3759,200.2533,200.3759,10918.0
2017-09-11 15:40:00,228.89,228.9,228.82,228.82,9140.0,200.3847,200.3934,200.3234,200.3234,9140.0
2017-09-11 15:45:00,228.82,228.84,228.75,228.77,12468.0,200.3234,200.3409,200.2621,200.2796,12468.0
2017-09-11 15:50:00,228.78,228.81,228.74,228.8,42518.0,200.2884,200.3146,200.2533,200.3059,42518.0
2017-09-11 15:55:00,228.8,228.91,228.79,228.9,54488.0,200.3059,200.4022,200.2971,200.3934,54488.0
2017-09-12 09:30:00,229.32,229.47,229.26,229.46,63254.0,200.7611,200.8924,200.7086,200.8837,63254.0
2017-09-12 09:35:00,229.47,229.62,229.47,229.59,52866.0,200.8924,201.0237,200.8924,200.9975,52866.0
2017-09-12 09:40:00,229.61,229.62,229.41,229.52,21796.0,201.015,201.0237,200.8399,200.9362,21796.0
2017-09-12 09:45:00,229.54,229.55,229.43,229.48,11907.0,200.9537,200.9625,200.8574,200.9012,11907.0
2017-09-12 09:50:00,229.48,229.49,229.35,229.36,16642.0,200.9012,200.9099,200.7874,200.7961,16642.0
2017-09-12 09:55:00,229.37,229.45,229.35,229.45,6423.0,200.8049,200.8749,200.7874,200.8749,6423.0
2017-09-12 10:00:00,229.47,229.51,229.42,229.44,17845.0,200.8924,200.9274,200.8487,200.8662,17845.0
2017-09-12 10:05:00,229.44,229.44,229.35,229.42,6819.0,200.8662,200.8662,200.7874,200.8487,6819.0
2017-09-12 10:10:00,229.42,229.48,229.41,229.43,7646.0,200.8487,200.9012,200.8399,200.8574,7646.0
2017-09-12 10:15:00,229.42,229.42,229.28,229.4,13910.0,200.8487,200.8487,200.7261,200.8311,13910.0
2017-09-12 10:20:00,229.39,229.44,229.28,229.28,10255.0,200.8224,200.8662,200.7261,200.7261,10255.0
2017-09-12 10:25:00,229.3,229.33,229.27,229.28,8150.0,200.7436,200.7699,200.7173,200.7261,8150.0
2017-09-12 10:30:00,229.28,229.32,229.2,229.26,13360.0,200.7261,200.7611,200.656,200.7086,13360.0
2017-09-12 10:35:00,229.3,229.38,229.29,229.31,8875.0,200.7436,200.8136,200.7348,200.7524,8875.0
2017-09-12 10:40:00,229.3,229.32,229.26,229.28,4878.0,200.7436,200.7611,200.7086,200.7261,4878.0
2017-09-12 10:45:00,229.28,229.28,229.13,229.18,13533.0,200.7261,200.7261,200.5948,200.6385,13533.0
2017-09-12 10:50:00,229.18,229.26,229.18,229.2,17044.0,200.6385,200.7086,200.6385,200.656,17044.0
2017-09-12 10:55:00,229.22,229.3,229.19,229.28,5725.0,200.6736,200.7436,200.6473,200.7261,5725.0
2017-09-12 11:00:00,229.26,229.29,229.23,229.27,6312.0,200.7086,200.7348,200.6823,200.7173,6312.0
2017-09-12 11:05:00,229.31,229.33,229.27,229.33,11249.0,200.7524,200.7699,200.7173,200.7699,11249.0
2017-09-12 11:10:00,229.33,229.34,229.3,229.31,4288.0,200.7699,200.7786,200.7436,200.7524,4288.0
2017-09-12 11:15:00,229.33,229.33,229.26,229.26,6501.0,200.7699,200.7699,200.7086,200.7086,6501.0
2017-09-12 11:20:00,229.28,229.28,229.2,229.27,8148.0,200.7261,200.7261,200.656,200.7173,8148.0
2017-09-12 11:25:00,229.29,229.34,229.27,229.31,10440.0,200.7348,200.7786,200.7173,200.7524,10440.0
2017-09-12 11:30:00,229.32,229.35,229.31,229.33,16028.0,200.7611,200.7874,200.7524,200.7699,16028.0
2017-09-12 11:35:00,229.34,229.38,229.33,229.37,5320.0,200.7786,200.8136,200.7699,200.8049,5320.0
2017-09-12 11:40:00,229.38,229.42,229.35,229.35,6521.0,200.8136,200.8487,200.7874,200.7874,6521.0
2017-09-12 11:45:00,229.38,229.42,229.35,229.42,13282.0,200.8136,200.8487,200.7874,200.8487,13282.0
2017-09-12 11:50:00,229.41,229.43,229.36,229.39,6849.0,200.8399,200.8574,200.7961,200.8224,6849.0
2017-09-12 11:55:00,229.37,229.4,229.37,229.38,4360.0,200.8049,200.8311,200.8049,200.8136,4360.0
2017-09-12 12:00:00,229.39,229.42,229.37,229.37,3934.0,200.8224,200.8487,200.8049,200.8049,3934.0
2017-09-12 12:05:00,229.38,229.4,229.36,229.4,6396.0,200.8136,200.8311,200.7961,200.8311,6396.0
2017-09-12 12:10:00,229.38,229.48,229.37,229.44,34062.0,200.8136,200.9012,200.8049,200.8662,34062.0
2017-09-12 12:15:00,229.44,229.47,229.42,229.47,6913.0,200.8662,200.8924,200.8487,200.8924,6913.0
2017-09-12 12:20:00,229.49,229.49,229.46,229.49,8473.0,200.9099,200.9099,200.8837,200.9099,8473.0
2017-09-12 12:25:00,229.48,229.5,229.47,229.48,5681.0,200.9012,200.9187,200.8924,200.9012,5681.0
2017-09-12 12:30:00,229.49,229.56,229.49,229.53,4110.0,200.9099,200.9712,200.9099,200.945,4110.0
2017-09-12 12:35:00,229.53,229.55,229.48,229.5,6236.0,200.945,200.9625,200.9012,200.9187,6236.0
2017-09-12 12:40:00,229.52,229.54,229.51,229.51,9214.0,200.9362,200.9537,200.9274,200.9274,9214.0
2017-09-12 12:45:00,229.51,229.56,229.49,229.54,8960.0,200.9274,200.9712,200.9099,200.9537,8960.0
2017-09-12 12:50:00,229.53,229.56,229.53,229.53,5869.0,200.945,200.9712,200.945,200.945,5869.0
2017-09-12 12:55:00,229.55,229.59,229.54,229.56,4974.0,200.9625,200.9975,200.9537,200.9712,4974.0
2017-09-12 13:00:00,229.56,229.6,229.55,229.58,14550.0,200.9712,201.0062,200.9625,200.9887,14550.0
2017-09-12 13:05:00,229.58,229.6,229.56,229.58,5010.0,200.9887,201.0062,200.9712,200.9887,5010.0
2017-09-12 13:10:00,229.58,229.59,229.55,229.58,5491.0,200.9887,200.9975,200.9625,200.9887,5491.0
2017-09-12 13:15:00,229.56,229.59,229.56,229.57,7603.0,200.9712,200.9975,200.9712,200.98,7603.0
2017-09-12 13:20:00,229.58,229.61,229.56,229.58,3432.0,200.9887,201.015,200.9712,200.9887,3432.0
2017-09-12 13:25:00,229.57,229.61,229.57,229.59,5907.0,200.98,201.015,200.98,200.9975,5907.0
2017-09-12 13:30:00,229.6,229.63,229.6,229.63,6062.0,201.0062,201.0325,201.0062,201.0325,6062.0
2017-09-12 13:35:00,229.62,229.63,229.6,229.62,14318.0,201.0237,201.0325,201.0062,201.0237,14318.0
2017-09-12 13:40:00,229.63,229.69,229.62,229.64,6928.0,201.0325,201.085,201.0237,201.0413,6928.0
2017-09-12 13:45:00,229.65,229.65,229.53,229.56,10617.0,201.05,201.05,200.945,200.9712,10617.0
2017-09-12 13:50:00,229.58,229.59,229.55,229.57,5655.0,200.9887,200.9975,200.9625,200.98,5655.0
2017-09-12 13:55:00,229.57,229.58,229.48,229.48,4331.0,200.98,200.9887,200.9012,200.9012,4331.0
2017-09-12 14:00:00,229.47,229.51,229.45,229.51,4581.0,200.8924,200.9274,200.8749,200.9274,4581.0
2017-09-12 14:05:00,229.52,229.52,229.46,229.46,4656.0,200.9362,200.9362,200.8837,200.8837,4656.0
2017-09-12 14:10:00,229.47,229.48,229.43,229.47,10186.0,200.8924,200.9012,200.8574,200.8924,10186.0
2017-09-12 14:15:00,229.47,229.55,229.44,229.53,7823.0,200.8924,200.9625,200.8662,200.945,7823.0
2017-09-12 14:20:00,229.51,229.52,229.41,229.41,7922.0,200.9274,200.9362,200.8399,200.8399,7922.0
2017-09-12 14:25:00,229.44,229.44,229.39,229.42,3370.0,200.8662,200.8662,200.8224,200.8487,3370.0
2017-09-12 14:30:00,229.42,229.47,229.41,229.47,87193.0,200.8487,200.8924,200.8399,200.8924,87193.0
2017-09-12 14:35:00,229.46,229.46,229.37,229.39,7812.0,200.8837,200.8837,200.8049,200.8224,7812.0
2017-09-12 14:40:00,229.37,229.44,229.35,229.44,12140.0,200.8049,200.8662,200.7874,200.8662,12140.0
2017-09-12 14:45:00,229.45,229.47,229.37,229.42,10728.0,200.8749,200.8924,200.8049,200.8487,10728.0
2017-09-12 14:50:00,229.41,229.42,229.37,229.42,3809.0,200.8399,200.8487,200.8049,200.8487,3809.0
2017-09-12 14:55:00,229.42,229.45,229.4,229.44,4583.0,200.8487,200.8749,200.8311,200.8662,4583.0
2017-09-12 15:00:00,229.44,229.45,229.29,229.38,11496.0,200.8662,200.8749,200.7348,200.8136,11496.0
2017-09-12 15:05:00,229.38,229.4,229.3,229.37,6503.0,200.8136,200.8311,200.7436,200.8049,6503.0
2017-09-12 15:10:00,229.37,229.38,229.32,229.33,11409.0,200.8049,200.8136,200.7611,200.7699,11409.0
2017-09-12 15:15:00,229.36,229.42,229.36,229.4,7738.0,200.7961,200.8487,200.7961,200.8311,7738.0
2017-09-12 15:20:00,229.39,229.49,229.39,229.45,18106.0,200.8224,200.9099,200.8224,200.8749,18106.0
2017-09-12 15:25:00,229.46,229.5,229.44,229.44,18235.0,200.8837,200.9187,200.8662,200.8662,18235.0
2017-09-12 15:30:00,229.44,229.49,229.41,229.48,16712.0,200.8662,200.9099,200.8399,200.9012,16712.0
2017-09-12 15:35:00,229.48,229.51,229.46,229.48,8987.0,200.9012,200.9274,200.8837,200.9012,8987.0
2017-09-12 15:40:00,229.48,229.5,229.47,229.48,14924.0,200.9012,200.9187,200.8924,200.9012,14924.0
2017-09-12 15:45:00,229.48,229.52,229.47,229.5,16491.0,200.9012,200.9362,200.8924,200.9187,16491.0
2017-09-12 15:50:00,229.51,229.59,229.51,229.58,22094.0,200.9274,200.9975,200.9274,200.9887,22094.0
2017-09-12 15:55:00,229.58,229.72,229.55,229.72,73379.0,200.9887,201.1113,200.9625,201.1113,73379.0
2017-09-13 09:30:00,229.37,229.5,229.28,229.47,53309.0,200.8049,200.9187,200.7261,200.8924,53309.0
2017-09-13 09:35:00,229.5,229.55,229.48,229.5,5355.0,200.9187,200.9625,200.9012,200.9187,5355.0
2017-09-13 09:40:00,229.52,229.55,229.45,229.49,7109.0,200.9362,200.9625,200.8749,200.9099,7109.0
2017-09-13 09:45:00,229.48,229.5,229.43,229.45,15564.0,200.9012,200.9187,200.8574,200.8749,15564.0
2017-09-13 09:50:00,229.48,229.5,229.4,229.5,8200.0,200.9012,200.9187,200.8311,200.9187,8200.0
2017-09-13 09:55:00,229.5,229.62,229.5,229.62,20157.0,200.9187,201.0237,200.9187,201.0237,20157.0
2017-09-13 10:00:00,229.61,229.62,229.55,229.57,6355.0,201.015,201.0237,200.9625,200.98,6355.0
2017-09-13 10:05:00,229.61,229.62,229.54,229.61,6614.0,201.015,201.0237,200.9537,201.015,6614.0
2017-09-13 10:10:00,229.62,229.72,229.6,229.69,12991.0,201.0237,201.1113,201.0062,201.085,12991.0
2017-09-13 10:15:00,229.69,229.7,229.57,229.59,11805.0,201.085,201.0938,200.98,200.9975,11805.0
2017-09-13 10:20:00,229.6,229.66,229.59,229.66,10587.0,201.0062,201.0588,200.9975,201.0588,10587.0
2017-09-13 10:25:00,229.66,229.67,229.61,229.66,12643.0,201.0588,201.0675,201.015,201.0588,12643.0
2017-09-13 10:30:00,229.68,229.71,229.65,229.69,10409.0,201.0763,201.1025,201.05,201.085,10409.0
2017-09-13 10:35:00,229.69,229.69,229.65,229.66,11874.0,201.085,201.085,201.05,201.0588,11874.0
2017-09-13 10:40:00,229.67,229.68,229.55,229.55,11742.0,201.0675,201.0763,200.9625,200.9625,11742.0
2017-09-13 10:45:00,229.57,229.58,229.51,229.52,7596.0,200.98,200.9887,200.9274,200.9362,7596.0
2017-09-13 10:50:00,229.52,229.61,229.51,229.61,8490.0,200.9362,201.015,200.9274,201.015,8490.0
2017-09-13 10:55:00,229.61,229.65,229.59,229.61,9105.0,201.015,201.05,200.9975,201.015,9105.0
2017-09-13 11:00:00,229.62,229.69,229.6,229.69,13605.0,201.0237,201.085,201.0062,201.085,13605.0
2017-09-13 11:05:00,229.69,229.71,229.68,229.7,10221.0,201.085,201.1025,201.0763,201.0938,10221.0
2017-09-13 11:10:00,229.7,229.74,229.7,229.73,8486.0,201.0938,201.1288,201.0938,201.12,8486.0
2017-09-13 11:15:00,229.73,229.73,229.69,229.69,4386.0,201.12,201.12,201.085,201.085,4386.0
2017-09-13 11:20:00,229.7,229.71,229.66,229.66,4087.0,201.0938,201.1025,201.0588,201.0588,4087.0
2017-09-13 11:25:00,229.65,229.66,229.6,229.63,7539.0,201.05,201.0588,201.0062,201.0325,7539.0
2017-09-13 11:30:00,229.63,229.65,229.57,229.58,74462.0,201.0325,201.05,200.98,200.9887,74462.0
2017-09-13 11:35:00,229.56,229.57,229.41,229.47,78006.0,200.9712,200.98,200.8399,200.8924,78006.0
2017-09-13 11:40:00,229.48,229.53,229.43,229.52,12161.0,200.9012,200.945,200.8574,200.9362,12161.0
2017-09-13 11:45:00,229.5,229.57,229.5,229.57,4930.0,200.9187,200.98,200.9187,200.98,4930.0
2017-09-13 11:50:00,229.57,229.63,229.54,229.6,9384.0,200.98,201.0325,200.9537,201.0062,9384.0
2017-09-13 11:55:00,229.62,229.63,229.52,229.52,5045.0,201.0237,201.0325,200.9362,200.9362,5045.0
2017-09-13 12:00:00,229.52,229.61,229.52,229.59,13805.0,200.9362,201.015,200.9362,200.9975,13805.0
2017-09-13 12:05:00,229.58,229.61,229.54,229.6,9108.0,200.9887,201.015,200.9537,201.0062,9108.0
2017-09-13 12:10:00,229.59,229.6,229.56,229.57,10130.0,200.9975,201.0062,200.9712,200.98,10130.0
2017-09-13 12:15:00,229.57,229.62,229.56,229.59,7409.0,200.98,201.0237,200.9712,200.9975,7409.0
2017-09-13 12:20:00,229.59,229.62,229.58,229.61,7516.0,200.9975,201.0237,200.9887,201.015,7516.0
2017-09-13 12:25:00,229.61,229.67,229.6,229.63,8409.0,201.015,201.0675,201.0062,201.0325,8409.0
2017-09-13 12:30:00,229.62,229.66,229.6,229.65,7649.0,201.0237,201.0588,201.0062,201.05,7649.0
2017-09-13 12:35:00,229.66,229.66,229.6,229.64,7308.0,201.0588,201.0588,201.0062,201.0413,7308.0
2017-09-13 12:40:00,229.65,229.74,229.65,229.73,7900.0,201.05,201.1288,201.05,201.12,7900.0
2017-09-13 12:45:00,229.73,229.77,229.73,229.75,7664.0,201.12,201.1551,201.12,201.1376,7664.0
2017-09-13 12:50:00,229.76,229.77,229.67,229.67,35997.0,201.1463,201.1551,201.0675,201.0675,35997.0
2017-09-13 12:55:00,229.67,229.73,229.66,229.66,21335.0,201.0675,201.12,201.0588,201.0588,21335.0
2017-09-13 13:00:00,229.69,229.69,229.53,229.69,65155.0,201.085,201.085,200.945,201.085,65155.0
2017-09-13 13:05:00,229.67,229.69,229.65,229.65,8029.0,201.0675,201.085,201.05,201.05,8029.0
2017-09-13 13:10:00,229.66,229.67,229.64,229.64,3856.0,201.0588,201.0675,201.0413,201.0413,3856.0
2017-09-13 13:15:00,229.63,229.71,229.6,229.71,4575.0,201.0325,201.1025,201.0062,201.1025,4575.0
2017-09-13 13:20:00,229.71,229.72,229.66,229.67,3654.0,201.1025,201.1113,201.0588,201.0675,3654.0
2017-09-13 13:25:00,229.66,229.66,229.6,229.65,12727.0,201.0588,201.0588,201.0062,201.05,12727.0
2017-09-13 13:30:00,229.66,229.67,229.59,229.59,6251.0,201.0588,201.0675,200.9975,200.9975,6251.0
2017-09-13 13:35:00,229.63,229.64,229.59,229.63,5238.0,201.0325,201.0413,200.9975,201.0325,5238.0
2017-09-13 13:40:00,229.62,229.63,229.6,229.63,2847.0,201.0237,201.0325,201.0062,201.0325,2847.0
2017-09-13 13:45:00,229.63,229.65,229.6,229.64,5871.0,201.0325,201.05,201.0062,201.0413,5871.0
2017-09-13 13:50:00,229.64,229.66,229.61,229.65,10788.0,201.0413,201.0588,201.015,201.05,10788.0
2017-09-13 13:55:00,229.64,229.65,229.61,229.63,7714.0,201.0413,201.05,201.015,201.0325,7714.0
2017-09-13 14:00:00,229.62,229.63,229.58,229.6,8880.0,201.0237,201.0325,200.9887,201.0062,8880.0
2017-09-13 14:05:00,229.58,229.65,229.58,229.64,8884.0,200.9887,201.05,200.9887,201.0413,8884.0
2017-09-13 14:10:00,229.64,229.68,229.61,229.65,9249.0,201.0413,201.0763,201.015,201.05,9249.0
2017-09-13 14:15:00,229.66,229.7,229.63,229.64,12354.0,201.0588,201.0938,201.0325,201.0413,12354.0
2017-09-13 14:20:00,229.65,229.65,229.61,229.63,5063.0,201.05,201.05,201.015,201.0325,5063.0
2017-09-13 14:25:00,229.64,229.65,229.61,229.61,8554.0,201.0413,201.05,201.015,201.015,8554.0
2017-09-13 14:30:00,229.63,229.64,229.61,229.63,6284.0,201.0325,201.0413,201.015,201.0325,6284.0
2017-09-13 14:35:00,229.63,229.65,229.61,229.62,6815.0,201.0325,201.05,201.015,201.0237,6815.0
2017-09-13 14:40:00,229.61,229.68,229.6,229.68,12785.0,201.015,201.0763,201.0062,201.0763,12785.0
2017-09-13 14:45:00,229.68,229.7,229.66,229.68,17948.0,201.0763,201.0938,201.0588,201.0763,17948.0
2017-09-13 14:50:00,229.68,229.71,229.67,229.7,10593.0,201.0763,201.1025,201.0675,201.0938,10593.0
2017-09-13 14:55:00,229.7,229.75,229.68,229.68,20099.0,201.0938,201.1376,201.0763,201.0763,20099.0
2017-09-13 15:00:00,229.66,229.73,229.63,229.63,12403.0,201.0588,201.12,201.0325,201.0325,12403.0
2017-09-13 15:05:00,229.63,229.65,229.62,229.62,6711.0,201.0325,201.05,201.0237,201.0237,6711.0
2017-09-13 15:10:00,229.63,229.66,229.59,229.65,17225.0,201.0325,201.0588,200.9975,201.05,17225.0
2017-09-13 15:15:00,229.65,229.68,229.62,229.68,8804.0,201.05,201.0763,201.0237,201.0763,8804.0
2017-09-13 15:20:00,229.69,229.7,229.67,229.67,6749.0,201.085,201.0938,201.0675,201.0675,6749.0
2017-09-13 15:25:00,229.67,229.68,229.63,229.65,4735.0,201.0675,201.0763,201.0325,201.05,4735.0
2017-09-13 15:30:00,229.66,229.74,229.66,229.74,12649.0,201.0588,201.1288,201.0588,201.1288,12649.0
2017-09-13 15:35:00,229.74,229.74,229.66,229.7,9256.0,201.1288,201.1288,201.0588,201.0938,9256.0
2017-09-13 15:40:00,229.71,229.71,229.64,229.66,12306.0,201.1025,201.1025,201.0413,201.0588,12306.0
2017-09-13 15:45:00,229.65,229.67,229.62,229.65,52709.0,201.05,201.0675,201.0237,201.05,52709.0
2017-09-13 15:50:00,229.66,229.82,229.66,229.81,19655.0,201.0588,201.1988,201.0588,201.1901,19655.0
2017-09-13 15:55:00,229.82,229.84,229.76,229.81,29876.0,201.1988,201.2163,201.1463,201.1901,29876.0
2017-09-14 09:30:00,229.47,229.56,229.44,229.45,51209.0,200.8924,200.9712,200.8662,200.8749,51209.0
2017-09-14 09:35:00,229.43,229.43,229.31,229.31,9645.0,200.8574,200.8574,200.7524,200.7524,9645.0
2017-09-14 09:40:00,229.31,229.4,229.31,229.33,6779.0,200.7524,200.8311,200.7524,200.7699,6779.0
2017-09-14 09:45:00,229.37,229.57,229.36,229.5,13521.0,200.8049,200.98,200.7961,200.9187,13521.0
2017-09-14 09:50:00,229.49,229.61,229.48,229.61,4144.0,200.9099,201.015,200.9012,201.015,4144.0
2017-09-14 09:55:00,229.58,229.62,229.55,229.58,6405.0,200.9887,201.0237,200.9625,200.9887,6405.0
2017-09-14 10:00:00,229.62,229.63,229.55,229.56,6995.0,201.0237,201.0325,200.9625,200.9712,6995.0
2017-09-14 10:05:00,229.55,229.56,229.5,229.56,20562.0,200.9625,200.9712,200.9187,200.9712,20562.0
2017-09-14 10:10:00,229.59,229.62,229.52,229.62,12539.0,200.9975,201.0237,200.9362,201.0237,12539.0
2017-09-14 10:15:00,229.63,229.67,229.61,229.64,3420.0,201.0325,201.0675,201.015,201.0413,3420.0
2017-09-14 10:20:00,229.64,229.66,229.61,229.61,4674.0,201.0413,201.0588,201.015,201.015,4674.0
2017-09-14 10:25:00,229.61,229.7,229.6,229.63,9928.0,201.015,201.0938,201.0062,201.0325,9928.0
2017-09-14 10:30:00,229.64,229.75,229.63,229.72,25808.0,201.0413,201.1376,201.0325,201.1113,25808.0
2017-09-14 10:35:00,229.72,229.75,229.7,229.7,8664.0,201.1113,201.1376,201.0938,201.0938,8664.0
2017-09-14 10:40:00,229.71,229.72,229.65,229.72,7194.0,201.1025,201.1113,201.05,201.1113,7194.0
2017-09-14 10:45:00,229.74,229.76,229.72,229.74,7085.0,201.1288,201.1463,201.1113,201.1288,7085.0
2017-09-14 10:50:00,229.75,229.78,229.74,229.76,6416.0,201.1376,201.1638,201.1288,201.1463,6416.0
2017-09-14 10:55:00,229.76,229.8,229.71,229.71,18475.0,201.1463,201.1813,201.1025,201.1025,18475.0
2017-09-14 11:00:00,229.72,229.75,229.68,229.71,9202.0,201.1113,201.1376,201.0763,201.1025,9202.0
2017-09-14 11:05:00,229.71,229.79,229.7,229.79,8323.0,201.1025,201.1726,201.0938,201.1726,8323.0
2017-09-14 11:10:00,229.79,229.87,229.77,229.87,8001.0,201.1726,201.2426,201.1551,201.2426,8001.0
2017-09-14 11:15:00,229.86,229.94,229.85,229.86,11791.0,201.2339,201.3039,201.2251,201.2339,11791.0
2017-09-14 11:20:00,229.85,229.88,229.8,229.85,12534.0,201.2251,201.2514,201.1813,201.2251,12534.0
2017-09-14 11:25:00,229.85,229.85,229.8,229.8,10840.0,201.2251,201.2251,201.1813,201.1813,10840.0
2017-09-14 11:30:00,229.82,229.86,229.77,229.82,9152.0,201.1988,201.2339,201.1551,201.1988,9152.0
2017-09-14 11:35:00,229.82,229.82,229.78,229.8,2425.0,201.1988,201.1988,201.1638,201.1813,2425.0
2017-09-14 11:40:00,229.78,229.79,229.74,229.75,5030.0,201.1638,201.1726,201.1288,201.1376,5030.0
2017-09-14 11:45:00,229.74,229.75,229.72,229.72,7384.0,201.1288,201.1376,201.1113,201.1113,7384.0
2017-09-14 11:50:00,229.72,229.75,229.69,229.74,3733.0,201.1113,201.1376,201.085,201.1288,3733.0
2017-09-14 11:55:00,229.75,229.77,229.75,229.77,1901.0,201.1376,201.1551,201.1376,201.1551,1901.0
2017-09-14 12:00:00,229.78,229.8,229.74,229.74,9601.0,201.1638,201.1813,201.1288,201.1288,9601.0
2017-09-14 12:05:00,229.74,229.74,229.67,229.7,7331.0,201.1288,201.1288,201.0675,201.0938,7331.0
2017-09-14 12:10:00,229.7,229.71,229.66,229.7,12434.0,201.0938,201.1025,201.0588,201.0938,12434.0
2017-09-14 12:15:00,229.7,229.75,229.69,229.71,11126.0,201.0938,201.1376,201.085,201.1025,11126.0
2017-09-14 12:20:00,229.71,229.71,229.65,229.68,13223.0,201.1025,201.1025,201.05,201.0763,13223.0
2017-09-14 12:25:00,229.66,229.71,229.64,229.71,9099.0,201.0588,201.1025,201.0413,201.1025,9099.0
2017-09-14 12:30:00,229.69,229.74,229.69,229.72,51364.0,201.085,201.1288,201.085,201.1113,51364.0
2017-09-14 12:35:00,229.72,229.73,229.68,229.69,74543.0,201.1113,201.12,201.0763,201.085,74543.0
2017-09-14 12:40:00,229.72,229.8,229.71,229.77,117513.0,201.1113,201.1813,201.1025,201.1551,117513.0
2017-09-14 12:45:00,229.8,229.82,229.75,229.8,43929.0,201.1813,201.1988,201.1376,201.1813,43929.0
2017-09-14 12:50:00,229.83,229.88,229.82,229.87,10679.0,201.2076,201.2514,201.1988,201.2426,10679.0
2017-09-14 12:55:00,229.87,229.88,229.81,229.83,13417.0,201.2426,201.2514,201.1901,201.2076,13417.0
2017-09-14 13:00:00,229.8,229.81,229.76,229.78,6947.0,201.1813,201.1901,201.1463,201.1638,6947.0
2017-09-14 13:05:00,229.77,229.8,229.75,229.75,5479.0,201.1551,201.1813,201.1376,201.1376,5479.0
2017-09-14 13:10:00,229.75,229.75,229.72,229.75,5581.0,201.1376,201.1376,201.1113,201.1376,5581.0
2017-09-14 13:15:00,229.74,229.75,229.73,229.75,16057.0,201.1288,201.1376,201.12,201.1376,16057.0
2017-09-14 13:20:00,229.76,229.77,229.71,229.72,6099.0,201.1463,201.1551,201.1025,201.1113,6099.0
2017-09-14 13:25:00,229.71,229.78,229.71,229.77,5913.0,201.1025,201.1638,201.1025,201.1551,5913.0
2017-09-14 13:30:00,229.78,229.78,229.69,229.7,4852.0,201.1638,201.1638,201.085,201.0938,4852.0
2017-09-14 13:35:00,229.71,229.73,229.68,229.69,8647.0,201.1025,201.12,201.0763,201.085,8647.0
2017-09-14 13:40:00,229.71,229.76,229.7,229.74,205387.0,201.1025,201.1463,201.0938,201.1288,205387.0
2017-09-14 13:45:00,229.72,229.72,229.69,229.7,3050.0,201.1113,201.1113,201.085,201.0938,3050.0
2017-09-14 13:50:00,229.71,229.73,229.67,229.69,15128.0,201.1025,201.12,201.0675,201.085,15128.0
2017-09-14 13:55:00,229.69,229.72,229.67,229.67,35071.0,201.085,201.1113,201.0675,201.0675,35071.0
2017-09-14 14:00:00,229.68,229.71,229.63,229.7,18225.0,201.0763,201.1025,201.0325,201.0938,18225.0
2017-09-14 14:05:00,229.7,229.78,229.69,229.74,16528.0,201.0938,201.1638,201.085,201.1288,16528.0
2017-09-14 14:10:00,229.74,229.78,229.71,229.78,16692.0,201.1288,201.1638,201.1025,201.1638,16692.0
2017-09-14 14:15:00,229.78,229.79,229.73,229.76,20719.0,201.1638,201.1726,201.12,201.1463,20719.0
2017-09-14 14:20:00,229.75,229.83,229.74,229.8,20016.0,201.1376,201.2076,201.1288,201.1813,20016.0
2017-09-14 14:25:00,229.79,229.81,229.73,229.73,22315.0,201.1726,201.1901,201.12,201.12,22315.0
2017-09-14 14:30:00,229.74,229.79,229.74,229.75,16587.0,201.1288,201.1726,201.1288,201.1376,16587.0
2017-09-14 14:35:00,229.75,229.76,229.73,229.74,9778.0,201.1376,201.1463,201.12,201.1288,9778.0
2017-09-14 14:40:00,229.74,229.83,229.73,229.8,18094.0,201.1288,201.2076,201.12,201.1813,18094.0
2017-09-14 14:45:00,229.81,229.84,229.8,229.83,6231.0,201.1901,201.2163,201.1813,201.2076,6231.0
2017-09-14 14:50:00,229.84,229.84,229.78,229.79,17276.0,201.2163,201.2163,201.1638,201.1726,17276.0
2017-09-14 14:55:00,229.78,229.79,229.74,229.75,5998.0,201.1638,201.1726,201.1288,201.1376,5998.0
2017-09-14 15:00:00,229.76,229.77,229.74,229.76,8322.0,201.1463,201.1551,201.1288,201.1463,8322.0
2017-09-14 15:05:00,229.76,229.78,229.72,229.72,15485.0,201.1463,201.1638,201.1113,201.1113,15485.0
2017-09-14 15:10:00,229.74,229.75,229.67,229.68,26671.0,201.1288,201.1376,201.0675,201.0763,26671.0
2017-09-14 15:15:00,229.68,229.7,229.63,229.67,33461.0,201.0763,201.0938,201.0325,201.0675,33461.0
2017-09-14 15:20:00,229.68,229.73,229.65,229.69,25770.0,201.0763,201.12,201.05,201.085,25770.0
2017-09-14 15:25:00,229.69,229.71,229.66,229.7,12765.0,201.085,201.1025,201.0588,201.0938,12765.0
2017-09-14 15:30:00,229.71,229.74,229.7,229.73,16064.0,201.1025,201.1288,201.0938,201.12,16064.0
2017-09-14 15:35:00,229.73,229.79,229.72,229.76,8133.0,201.12,201.1726,201.1113,201.1463,8133.0
2017-09-14 15:40:00,229.75,229.75,229.61,229.62,85627.0,201.1376,201.1376,201.015,201.0237,85627.0
2017-09-14 15:45:00,229.62,229.67,229.61,229.65,19795.0,201.0237,201.0675,201.015,201.05,19795.0
2017-09-14 15:50:00,229.65,229.73,229.64,229.66,53025.0,201.05,201.12,201.0413,201.0588,53025.0
2017-09-14 15:55:00,229.67,229.79,229.6,229.75,183366.0,201.0675,201.1726,201.0062,201.1376,183366.0
2017-09-15 09:30:00,229.62,229.74,229.57,229.69,72113.0,201.0237,201.1288,200.98,201.085,72113.0
2017-09-15 09:35:00,229.68,229.69,229.62,229.65,25954.0,201.0763,201.085,201.0237,201.05,25954.0
2017-09-15 09:40:00,229.64,229.66,229.55,229.61,41195.0,201.0413,201.0588,200.9625,201.015,41195.0
2017-09-15 09:45:00,229.62,229.66,229.6,229.65,7475.0,201.0237,201.0588,201.0062,201.05,7475.0
2017-09-15 09:50:00,229.68,229.69,229.62,229.65,5981.0,201.0763,201.085,201.0237,201.05,5981.0
2017-09-15 09:55:00,229.69,229.7,229.55,229.56,7085.0,201.085,201.0938,200.9625,200.9712,7085.0
2017-09-15 10:00:00,229.55,229.63,229.54,229.62,16825.0,200.9625,201.0325,200.9537,201.0237,16825.0
2017-09-15 10:05:00,229.63,229.63,229.49,229.55,13141.0,201.0325,201.0325,200.9099,200.9625,13141.0
2017-09-15 10:10:00,229.54,229.56,229.49,229.51,9800.0,200.9537,200.9712,200.9099,200.9274,9800.0
2017-09-15 10:15:00,229.52,229.68,229.52,229.67,15159.0,200.9362,201.0763,200.9362,201.0675,15159.0
2017-09-15 10:20:00,229.66,229.69,229.61,229.64,6151.0,201.0588,201.085,201.015,201.0413,6151.0
2017-09-15 10:25:00,229.63,229.68,229.63,229.65,6053.0,201.0325,201.0763,201.0325,201.05,6053.0
2017-09-15 10:30:00,229.64,229.7,229.62,229.68,8820.0,201.0413,201.0938,201.0237,201.0763,8820.0
2017-09-15 10:35:00,229.68,229.75,229.68,229.73,18191.0,201.0763,201.1376,201.0763,201.12,18191.0
2017-09-15 10:40:00,229.74,229.77,229.67,229.7,14403.0,201.1288,201.1551,201.0675,201.0938,14403.0
2017-09-15 10:45:00,229.72,229.88,229.72,229.88,9654.0,201.1113,201.2514,201.1113,201.2514,9654.0
2017-09-15 10:50:00,229.88,230.03,229.87,230.02,15061.0,201.2514,201.3827,201.2426,201.3739,15061.0
2017-09-15 10:55:00,230.0,230.0,229.88,229.92,7894.0,201.3564,201.3564,201.2514,201.2864,7894.0
2017-09-15 11:00:00,229.9,229.9,229.85,229.88,6441.0,201.2689,201.2689,201.2251,201.2514,6441.0
2017-09-15 11:05:00,229.88,229.91,229.87,229.88,11908.0,201.2514,201.2776,201.2426,201.2514,11908.0
2017-09-15 11:10:00,229.87,229.9,229.85,229.87,4642.0,201.2426,201.2689,201.2251,201.2426,4642.0
2017-09-15 11:15:00,229.87,229.9,229.82,229.82,3943.0,201.2426,201.2689,201.1988,201.1988,3943.0
2017-09-15 11:20:00,229.85,229.89,229.83,229.89,3287.0,201.2251,201.2601,201.2076,201.2601,3287.0
2017-09-15 11:25:00,229.87,229.91,229.87,229.91,1775.0,201.2426,201.2776,201.2426,201.2776,1775.0
2017-09-15 11:30:00,229.91,229.94,229.87,229.87,2219.0,201.2776,201.3039,201.2426,201.2426,2219.0
2017-09-15 11:35:00,229.88,229.89,229.83,229.83,3344.0,201.2514,201.2601,201.2076,201.2076,3344.0
2017-09-15 11:40:00,229.85,229.86,229.81,229.86,2682.0,201.2251,201.2339,201.1901,201.2339,2682.0
2017-09-15 11:45:00,229.87,229.91,229.85,229.91,1674.0,201.2426,201.2776,201.2251,201.2776,1674.0
2017-09-15 11:50:00,229.9,229.94,229.88,229.92,8111.0,201.2689,201.3039,201.2514,201.2864,8111.0
2017-09-15 11:55:00,229.93,229.96,229.91,229.93,4262.0,201.2951,201.3214,201.2776,201.2951,4262.0
2017-09-15 12:00:00,229.94,229.97,229.92,229.97,4909.0,201.3039,201.3302,201.2864,201.3302,4909.0
2017-09-15 12:05:00,229.96,229.96,229.93,229.94,3160.0,201.3214,201.3214,201.2951,201.3039,3160.0
2017-09-15 12:10:00,229.93,229.96,229.9,229.95,9237.0,201.2951,201.3214,201.2689,201.3126,9237.0
2017-09-15 12:15:00,229.95,229.98,229.94,229.94,13391.0,201.3126,201.3389,201.3039,201.3039,13391.0
2017-09-15 12:20:00,229.94,229.95,229.91,229.94,8081.0,201.3039,201.3126,201.2776,201.3039,8081.0
2017-09-15 12:25:00,229.93,229.96,229.92,229.93,4667.0,201.2951,201.3214,201.2864,201.2951,4667.0
2017-09-15 12:30:00,229.95,229.96,229.91,229.95,11265.0,201.3126,201.3214,201.2776,201.3126,11265.0
2017-09-15 12:35:00,229.93,229.93,229.84,229.84,5881.0,201.2951,201.2951,201.2163,201.2163,5881.0
2017-09-15 12:40:00,229.84,229.9,229.84,229.85,4749.0,201.2163,201.2689,201.2163,201.2251,4749.0
2017-09-15 12:45:00,229.85,229.89,229.85,229.87,5096.0,201.2251,201.2601,201.2251,201.2426,5096.0
2017-09-15 12:50:00,229.89,229.9,229.86,229.88,1341.0,201.2601,201.2689,201.2339,201.2514,1341.0
2017-09-15 12:55:00,229.87,229.88,229.83,229.84,3119.0,201.2426,201.2514,201.2076,201.2163,3119.0
2017-09-15 13:00:00,229.84,229.87,229.83,229.85,2648.0,201.2163,201.2426,201.2076,201.2251,2648.0
2017-09-15 13:05:00,229.87,229.9,229.86,229.89,4873.0,201.2426,201.2689,201.2339,201.2601,4873.0
2017-09-15 13:10:00,229.89,229.91,229.85,229.86,16079.0,201.2601,201.2776,201.2251,201.2339,16079.0
2017-09-15 13:15:00,229.86,229.88,229.85,229.87,24410.0,201.2339,201.2514,201.2251,201.2426,24410.0
2017-09-15 13:20:00,229.87,229.87,229.83,229.84,9144.0,201.2426,201.2426,201.2076,201.2163,9144.0
2017-09-15 13:25:00,229.83,229.87,229.83,229.86,22446.0,201.2076,201.2426,201.2076,201.2339,22446.0
2017-09-15 13:30:00,229.88,229.91,229.88,229.91,9401.0,201.2514,201.2776,201.2514,201.2776,9401.0
2017-09-15 13:35:00,229.91,229.91,229.86,229.86,7850.0,201.2776,201.2776,201.2339,201.2339,7850.0
2017-09-15 13:40:00,229.87,229.87,229.83,229.84,3998.0,201.2426,201.2426,201.2076,201.2163,3998.0
2017-09-15 13:45:00,229.82,229.85,229.81,229.81,2154.0,201.1988,201.2251,201.1901,201.1901,2154.0
2017-09-15 13:50:00,229.8,229.83,229.78,229.8,6273.0,201.1813,201.2076,201.1638,201.1813,6273.0
2017-09-15 13:55:00,229.79,229.85,229.77,229.83,5610.0,201.1726,201.2251,201.1551,201.2076,5610.0
2017-09-15 14:00:00,229.83,229.85,229.81,229.84,5733.0,201.2076,201.2251,201.1901,201.2163,5733.0
2017-09-15 14:05:00,229.84,229.86,229.82,229.86,3384.0,201.2163,201.2339,201.1988,201.2339,3384.0
2017-09-15 14:10:00,229.85,229.88,229.83,229.87,5038.0,201.2251,201.2514,201.2076,201.2426,5038.0
2017-09-15 14:15:00,229.86,229.86,229.81,229.81,7337.0,201.2339,201.2339,201.1901,201.1901,7337.0
2017-09-15 14:20:00,229.81,229.83,229.78,229.82,5172.0,201.1901,201.2076,201.1638,201.1988,5172.0
2017-09-15 14:25:00,229.82,229.87,229.8,229.87,9209.0,201.1988,201.2426,201.1813,201.2426,9209.0
2017-09-15 14:30:00,229.87,229.87,229.83,229.86,7347.0,201.2426,201.2426,201.2076,201.2339,7347.0
2017-09-15 14:35:00,229.84,229.88,229.83,229.85,8217.0,201.2163,201.2514,201.2076,201.2251,8217.0
2017-09-15 14:40:00,229.83,229.89,229.83,229.88,2969.0,201.2076,201.2601,201.2076,201.2514,2969.0
2017-09-15 14:45:00,229.89,229.93,229.89,229.92,8281.0,201.2601,201.2951,201.2601,201.2864,8281.0
2017-09-15 14:50:00,229.92,229.93,229.88,229.9,4361.0,201.2864,201.2951,201.2514,201.2689,4361.0
2017-09-15 14:55:00,229.89,229.92,229.87,229.91,7821.0,201.2601,201.2864,201.2426,201.2776,7821.0
2017-09-15 15:00:00,229.91,229.95,229.91,229.92,37360.0,201.2776,201.3126,201.2776,201.2864,37360.0
2017-09-15 15:05:00,229.92,229.95,229.89,229.93,14491.0,201.2864,201.3126,201.2601,201.2951,14491.0
2017-09-15 15:10:00,229.94,229.98,229.93,229.97,14248.0,201.3039,201.3389,201.2951,201.3302,14248.0
2017-09-15 15:15:00,229.96,229.99,229.95,229.98,77024.0,201.3214,201.3477,201.3126,201.3389,77024.0
2017-09-15 15:20:00,229.99,230.05,229.97,230.03,30688.0,201.3477,201.4002,201.3302,201.3827,30688.0
2017-09-15 15:25:00,230.02,230.03,229.97,229.98,13510.0,201.3739,201.3827,201.3302,201.3389,13510.0
2017-09-15 15:30:00,229.97,230.06,229.96,230.06,28024.0,201.3302,201.4089,201.3214,201.4089,28024.0
2017-09-15 15:35:00,230.05,230.05,230.01,230.03,44372.0,201.4002,201.4002,201.3652,201.3827,44372.0
2017-09-15 15:40:00,230.03,230.04,229.98,230.02,18665.0,201.3827,201.3914,201.3389,201.3739,18665.0
2017-09-15 15:45:00,230.02,230.02,229.97,230.0,18624.0,201.3739,201.3739,201.3302,201.3564,18624.0
2017-09-15 15:50:00,230.04,230.11,229.94,230.1,52517.0,201.3914,201.4527,201.3039,201.444,52517.0
2017-09-15 15:55:00,230.11,230.13,229.97,230.09,109650.0,201.4527,201.4702,201.3302,201.4352,109650.0
2017-09-18 09:30:00,230.42,230.5,230.32,230.42,81281.0,201.7241,201.7942,201.6366,201.7241,81281.0
2017-09-18 09:35:00,230.41,230.62,230.38,230.62,9762.0,201.7154,201.8992,201.6891,201.8992,9762.0
2017-09-18 09:40:00,230.61,230.71,230.61,230.67,22610.0,201.8905,201.978,201.8905,201.943,22610.0
2017-09-18 09:45:00,230.67,230.86,230.67,230.83,7720.0,201.943,202.1093,201.943,202.0831,7720.0
2017-09-18 09:50:00,230.82,230.9,230.78,230.82,12635.0,202.0743,202.1443,202.0393,202.0743,12635.0
2017-09-18 09:55:00,230.81,230.82,230.78,230.81,8049.0,202.0655,202.0743,202.0393,202.0655,8049.0
2017-09-18 10:00:00,230.79,230.81,230.76,230.78,7666.0,202.048,202.0655,202.0218,202.0393,7666.0
2017-09-18 10:05:00,230.8,230.84,230.76,230.77,7094.0,202.0568,202.0918,202.0218,202.0305,7094.0
2017-09-18 10:10:00,230.75,230.78,230.74,230.76,4668.0,202.013,202.0393,202.0043,202.0218,4668.0
2017-09-18 10:15:00,230.75,230.78,230.7,230.73,11515.0,202.013,202.0393,201.9692,201.9955,11515.0
2017-09-18 10:20:00,230.72,230.72,230.63,230.72,11914.0,201.9868,201.9868,201.908,201.9868,11914.0
2017-09-18 10:25:00,230.71,230.75,230.68,230.73,5792.0,201.978,202.013,201.9517,201.9955,5792.0
2017-09-18 10:30:00,230.72,230.79,230.72,230.76,3862.0,201.9868,202.048,201.9868,202.0218,3862.0
2017-09-18 10:35:00,230.77,230.77,230.72,230.72,10765.0,202.0305,202.0305,201.9868,201.9868,10765.0
2017-09-18 10:40:00,230.73,230.73,230.68,230.7,14268.0,201.9955,201.9955,201.9517,201.9692,14268.0
2017-09-18 10:45:00,230.71,230.79,230.71,230.75,20386.0,201.978,202.048,201.978,202.013,20386.0
2017-09-18 10:50:00,230.75,230.75,230.7,230.71,8212.0,202.013,202.013,201.9692,201.978,8212.0
2017-09-18 10:55:00,230.73,230.74,230.68,230.68,7539.0,201.9955,202.0043,201.9517,201.9517,7539.0
2017-09-18 11:00:00,230.69,230.78,230.68,230.77,23172.0,201.9605,202.0393,201.9517,202.0305,23172.0
2017-09-18 11:05:00,230.78,230.79,230.71,230.75,7752.0,202.0393,202.048,201.978,202.013,7752.0
2017-09-18 11:10:00,230.74,230.78,230.73,230.75,6413.0,202.0043,202.0393,201.9955,202.013,6413.0
2017-09-18 11:15:00,230.75,230.77,230.72,230.72,3316.0,202.013,202.0305,201.9868,201.9868,3316.0
2017-09-18 11:20:00,230.74,230.78,230.7,230.77,9645.0,202.0043,202.0393,201.9692,202.0305,9645.0
2017-09-18 11:25:00,230.81,230.83,230.78,230.82,4941.0,202.0655,202.0831,202.0393,202.0743,4941.0
2017-09-18 11:30:00,230.81,230.82,230.77,230.78,3994.0,202.0655,202.0743,202.0305,202.0393,3994.0
2017-09-18 11:35:00,230.77,230.77,230.74,230.76,4343.0,202.0305,202.0305,202.0043,202.0218,4343.0
2017-09-18 11:40:00,230.75,230.76,230.72,230.72,6371.0,202.013,202.0218,201.9868,201.9868,6371.0
2017-09-18 11:45:00,230.72,230.77,230.71,230.77,3469.0,201.9868,202.0305,201.978,202.0305,3469.0
2017-09-18 11:50:00,230.75,230.75,230.71,230.71,20695.0,202.013,202.013,201.978,201.978,20695.0
2017-09-18 11:55:00,230.72,230.73,230.68,230.69,7870.0,201.9868,201.9955,201.9517,201.9605,7870.0
2017-09-18 12:00:00,230.7,230.75,230.7,230.74,5436.0,201.9692,202.013,201.9692,202.0043,5436.0
2017-09-18 12:05:00,230.72,230.75,230.72,230.73,7321.0,201.9868,202.013,201.9868,201.9955,7321.0
2017-09-18 12:10:00,230.73,230.74,230.69,230.69,6443.0,201.9955,202.0043,201.9605,201.9605,6443.0
2017-09-18 12:15:00,230.7,230.72,230.68,230.7,7966.0,201.9692,201.9868,201.9517,201.9692,7966.0
2017-09-18 12:20:00,230.7,230.71,230.67,230.67,6073.0,201.9692,201.978,201.943,201.943,6073.0
2017-09-18 12:25:00,230.67,230.69,230.67,230.69,2944.0,201.943,201.9605,201.943,201.9605,2944.0
2017-09-18 12:30:00,230.68,230.69,230.65,230.69,12805.0,201.9517,201.9605,201.9255,201.9605,12805.0
2017-09-18 12:35:00,230.69,230.69,230.67,230.67,32879.0,201.9605,201.9605,201.943,201.943,32879.0
2017-09-18 12:40:00,230.67,230.68,230.65,230.66,15292.0,201.943,201.9517,201.9255,201.9342,15292.0
2017-09-18 12:45:00,230.66,230.67,230.54,230.56,10257.0,201.9342,201.943,201.8292,201.8467,10257.0
2017-09-18 12:50:00,230.6,230.63,230.58,230.6,6277.0,201.8817,201.908,201.8642,201.8817,6277.0
2017-09-18 12:55:00,230.61,230.65,230.61,230.65,3328.0,201.8905,201.9255,201.8905,201.9255,3328.0
2017-09-18 13:00:00,230.66,230.66,230.59,230.6,4169.0,201.9342,201.9342,201.8729,201.8817,4169.0
2017-09-18 13:05:00,230.6,230.62,230.55,230.55,4518.0,201.8817,201.8992,201.8379,201.8379,4518.0
2017-09-18 13:10:00,230.58,230.59,230.57,230.59,15907.0,201.8642,201.8729,201.8554,201.8729,15907.0
2017-09-18 13:15:00,230.59,230.62,230.57,230.62,9976.0,201.8729,201.8992,201.8554,201.8992,9976.0
2017-09-18 13:20:00,230.62,230.62,230.57,230.61,1974.0,201.8992,201.8992,201.8554,201.8905,1974.0
2017-09-18 13:25:00,230.6,230.61,230.57,230.59,4870.0,201.8817,201.8905,201.8554,201.8729,4870.0
2017-09-18 13:30:00,230.57,230.61,230.57,230.61,4707.0,201.8554,201.8905,201.8554,201.8905,4707.0
2017-09-18 13:35:00,230.61,230.65,230.61,230.65,1630.0,201.8905,201.9255,201.8905,201.9255,1630.0
2017-09-18 13:40:00,230.64,230.71,230.64,230.7,11608.0,201.9167,201.978,201.9167,201.9692,11608.0
2017-09-18 13:45:00,230.7,230.74,230.7,230.71,5300.0,201.9692,202.0043,201.9692,201.978,5300.0
2017-09-18 13:50:00,230.73,230.73,230.7,230.71,7064.0,201.9955,201.9955,201.9692,201.978,7064.0
2017-09-18 13:55:00,230.72,230.72,230.63,230.64,8244.0,201.9868,201.9868,201.908,201.9167,8244.0
2017-09-18 14:00:00,230.64,230.64,230.58,230.59,13946.0,201.9167,201.9167,201.8642,201.8729,13946.0
2017-09-18 14:05:00,230.59,230.59,230.55,230.55,4695.0,201.8729,201.8729,201.8379,201.8379,4695.0
2017-09-18 14:10:00,230.56,230.58,230.5,230.51,11653.0,201.8467,201.8642,201.7942,201.8029,11653.0
2017-09-18 14:15:00,230.48,230.49,230.22,230.26,28527.0,201.7766,201.7854,201.549,201.584,28527.0
2017-09-18 14:20:00,230.24,230.35,230.2,230.32,12217.0,201.5665,201.6628,201.5315,201.6366,12217.0
2017-09-18 14:25:00,230.31,230.36,230.26,230.35,3027.0,201.6278,201.6716,201.584,201.6628,3027.0
2017-09-18 14:30:00,230.35,230.36,230.31,230.33,5231.0,201.6628,201.6716,201.6278,201.6453,5231.0
2017-09-18 14:35:00,230.32,230.33,230.13,230.16,13686.0,201.6366,201.6453,201.4702,201.4965,13686.0
2017-09-18 14:40:00,230.19,230.22,230.12,230.12,11518.0,201.5228,201.549,201.4615,201.4615,11518.0
2017-09-18 14:45:00,230.14,230.24,230.13,230.24,24974.0,201.479,201.5665,201.4702,201.5665,24974.0
2017-09-18 14:50:00,230.26,230.3,230.26,230.28,53699.0,201.584,201.6191,201.584,201.6015,53699.0
2017-09-18 14:55:00,230.27,230.33,230.27,230.31,27005.0,201.5928,201.6453,201.5928,201.6278,27005.0
2017-09-18 15:00:00,230.29,230.42,230.28,230.42,13470.0,201.6103,201.7241,201.6015,201.7241,13470.0
2017-09-18 15:05:00,230.43,230.44,230.33,230.37,6002.0,201.7329,201.7416,201.6453,201.6803,6002.0
2017-09-18 15:10:00,230.39,230.4,230.33,230.35,12704.0,201.6979,201.7066,201.6453,201.6628,12704.0
2017-09-18 15:15:00,230.36,230.4,230.35,230.38,4688.0,201.6716,201.7066,201.6628,201.6891,4688.0
2017-09-18 15:20:00,230.39,230.46,230.37,230.45,14674.0,201.6979,201.7591,201.6803,201.7504,14674.0
2017-09-18 15:25:00,230.43,230.48,230.42,230.44,7070.0,201.7329,201.7766,201.7241,201.7416,7070.0
2017-09-18 15:30:00,230.44,230.49,230.39,230.48,12945.0,201.7416,201.7854,201.6979,201.7766,12945.0
2017-09-18 15:35:00,230.49,230.55,230.49,230.54,7727.0,201.7854,201.8379,201.7854,201.8292,7727.0
2017-09-18 15:40:00,230.56,230.58,230.53,230.57,9928.0,201.8467,201.8642,201.8204,201.8554,9928.0
2017-09-18 15:45:00,230.56,230.56,230.5,230.54,229304.0,201.8467,201.8467,201.7942,201.8292,229304.0
2017-09-18 15:50:00,230.54,230.58,230.5,230.52,24998.0,201.8292,201.8642,201.7942,201.8117,24998.0
2017-09-18 15:55:00,230.55,230.55,230.41,230.5,33610.0,201.8379,201.8379,201.7154,201.7942,33610.0
2017-09-19 09:30:00,230.79,230.8,230.7,230.74,51286.0,202.048,202.0568,201.9692,202.0043,51286.0
2017-09-19 09:35:00,230.73,230.73,230.57,230.57,7870.0,201.9955,201.9955,201.8554,201.8554,7870.0
2017-09-19 09:40:00,230.54,230.57,230.48,230.48,8175.0,201.8292,201.8554,201.7766,201.7766,8175.0
2017-09-19 09:45:00,230.5,230.61,230.49,230.58,14920.0,201.7942,201.8905,201.7854,201.8642,14920.0
2017-09-19 09:50:00,230.57,230.6,230.49,230.55,12779.0,201.8554,201.8817,201.7854,201.8379,12779.0
2017-09-19 09:55:00,230.57,230.58,230.46,230.55,11993.0,201.8554,201.8642,201.7591,201.8379,11993.0
2017-09-19 10:00:00,230.53,230.61,230.51,230.57,5876.0,201.8204,201.8905,201.8029,201.8554,5876.0
2017-09-19 10:05:00,230.6,230.64,230.57,230.6,2176.0,201.8817,201.9167,201.8554,201.8817,2176.0
2017-09-19 10:10:00,230.61,230.61,230.54,230.57,3567.0,201.8905,201.8905,201.8292,201.8554,3567.0
2017-09-19 10:15:00,230.59,230.68,230.53,230.65,8747.0,201.8729,201.9517,201.8204,201.9255,8747.0
2017-09-19 10:20:00,230.64,230.71,230.5,230.65,17982.0,201.9167,201.978,201.7942,201.9255,17982.0
2017-09-19 10:25:00,230.68,230.74,230.66,230.68,7214.0,201.9517,202.0043,201.9342,201.9517,7214.0
2017-09-19 10:30:00,230.69,230.7,230.6,230.62,4856.0,201.9605,201.9692,201.8817,201.8992,4856.0
2017-09-19 10:35:00,230.61,230.75,230.61,230.74,166093.0,201.8905,202.013,201.8905,202.0043,166093.0
2017-09-19 10:40:00,230.73,230.73,230.66,230.67,36822.0,201.9955,201.9955,201.9342,201.943,36822.0
2017-09-19 10:45:00,230.68,230.68,230.63,230.63,38845.0,201.9517,201.9517,201.908,201.908,38845.0
2017-09-19 10:50:00,230.62,230.69,230.58,230.69,9213.0,201.8992,201.9605,201.8642,201.9605,9213.0
2017-09-19 10:55:00,230.7,230.71,230.64,230.65,15349.0,201.9692,201.978,201.9167,201.9255,15349.0
2017-09-19 11:00:00,230.65,230.65,230.44,230.49,13594.0,201.9255,201.9255,201.7416,201.7854,13594.0
2017-09-19 11:05:00,230.48,230.53,230.47,230.49,5130.0,201.7766,201.8204,201.7679,201.7854,5130.0
2017-09-19 11:10:00,230.48,230.53,230.47,230.52,7335.0,201.7766,201.8204,201.7679,201.8117,7335.0
2017-09-19 11:15:00,230.52,230.57,230.52,230.57,5962.0,201.8117,201.8554,201.8117,201.8554,5962.0
2017-09-19 11:20:00,230.57,230.58,230.55,230.58,5149.0,201.8554,201.8642,201.8379,201.8642,5149.0
2017-09-19 11:25:00,230.58,230.65,230.56,230.63,4273.0,201.8642,201.9255,201.8467,201.908,4273.0
2017-09-19 11:30:00,230.64,230.7,230.63,230.7,12835.0,201.9167,201.9692,201.908,201.9692,12835.0
2017-09-19 11:35:00,230.74,230.74,230.67,230.67,10718.0,202.0043,202.0043,201.943,201.943,10718.0
2017-09-19 11:40:00,230.68,230.7,230.67,230.69,2238.0,201.9517,201.9692,201.943,201.9605,2238.0
2017-09-19 11:45:00,230.69,230.74,230.67,230.74,3433.0,201.9605,202.0043,201.943,202.0043,3433.0
2017-09-19 11:50:00,230.77,230.77,230.69,230.69,59666.0,202.0305,202.0305,201.9605,201.9605,59666.0
2017-09-19 11:55:00,230.7,230.73,230.69,230.7,4688.0,201.9692,201.9955,201.9605,201.9692,4688.0
2017-09-19 12:00:00,230.7,230.85,230.7,230.77,12751.0,201.9692,202.1006,201.9692,202.0305,12751.0
2017-09-19 12:05:00,230.77,230.8,230.76,230.8,4806.0,202.0305,202.0568,202.0218,202.0568,4806.0
2017-09-19 12:10:00,230.77,230.79,230.76,230.78,3500.0,202.0305,202.048,202.0218,202.0393,3500.0
2017-09-19 12:15:00,230.77,230.78,230.72,230.73,3114.0,202.0305,202.0393,201.9868,201.9955,3114.0
2017-09-19 12:20:00,230.73,230.8,230.71,230.8,5995.0,201.9955,202.0568,201.978,202.0568,5995.0
2017-09-19 12:25:00,230.79,230.82,230.78,230.81,7005.0,202.048,202.0743,202.0393,202.0655,7005.0
2017-09-19 12:30:00,230.82,230.84,230.81,230.82,3626.0,202.0743,202.0918,202.0655,202.0743,3626.0
2017-09-19 12:35:00,230.81,230.81,230.74,230.74,7538.0,202.0655,202.0655,202.0043,202.0043,7538.0
2017-09-19 12:40:00,230.76,230.8,230.74,230.79,8120.0,202.0218,202.0568,202.0043,202.048,8120.0
2017-09-19 12:45:00,230.81,230.83,230.79,230.81,4158.0,202.0655,202.0831,202.048,202.0655,4158.0
2017-09-19 12:50:00,230.81,230.83,230.79,230.79,2755.0,202.0655,202.0831,202.048,202.048,2755.0
2017-09-19 12:55:00,230.8,230.8,230.74,230.76,5593.0,202.0568,202.0568,202.0043,202.0218,5593.0
2017-09-19 13:00:00,230.74,230.77,230.72,230.73,7685.0,202.0043,202.0305,201.9868,201.9955,7685.0
2017-09-19 13:05:00,230.73,230.8,230.72,230.79,13364.0,201.9955,202.0568,201.9868,202.048,13364.0
2017-09-19 13:10:00,230.81,230.81,230.77,230.77,6519.0,202.0655,202.0655,202.0305,202.0305,6519.0
2017-09-19 13:15:00,230.77,230.79,230.71,230.71,11237.0,202.0305,202.048,201.978,201.978,11237.0
2017-09-19 13:20:00,230.71,230.72,230.67,230.71,7680.0,201.978,201.9868,201.943,201.978,7680.0
2017-09-19 13:25:00,230.7,230.72,230.7,230.71,2495.0,201.9692,201.9868,201.9692,201.978,2495.0
2017-09-19 13:30:00,230.71,230.77,230.71,230.75,3342.0,201.978,202.0305,201.978,202.013,3342.0
2017-09-19 13:35:00,230.75,230.78,230.74,230.77,3346.0,202.013,202.0393,202.0043,202.0305,3346.0
2017-09-19 13:40:00,230.77,230.79,230.77,230.77,2784.0,202.0305,202.048,202.0305,202.0305,2784.0
2017-09-19 13:45:00,230.79,230.8,230.72,230.76,4921.0,202.048,202.0568,201.9868,202.0218,4921.0
2017-09-19 13:50:00,230.76,230.81,230.74,230.81,7041.0,202.0218,202.0655,202.0043,202.0655,7041.0
2017-09-19 13:55:00,230.79,230.81,230.78,230.81,1435.0,202.048,202.0655,202.0393,202.0655,1435.0
2017-09-19 14:00:00,230.82,230.84,230.79,230.82,4239.0,202.0743,202.0918,202.048,202.0743,4239.0
2017-09-19 14:05:00,230.82,230.84,230.81,230.81,2726.0,202.0743,202.0918,202.0655,202.0655,2726.0
2017-09-19 14:10:00,230.81,230.81,230.74,230.76,11596.0,202.0655,202.0655,202.0043,202.0218,11596.0
2017-09-19 14:15:00,230.76,230.77,230.74,230.76,2526.0,202.0218,202.0305,202.0043,202.0218,2526.0
2017-09-19 14:20:00,230.76,230.76,230.7,230.7,6451.0,202.0218,202.0218,201.9692,201.9692,6451.0
2017-09-19 14:25:00,230.71,230.74,230.68,230.69,26761.0,201.978,202.0043,201.9517,201.9605,26761.0
2017-09-19 14:30:00,230.69,230.81,230.69,230.81,14019.0,201.9605,202.0655,201.9605,202.0655,14019.0
2017-09-19 14:35:00,230.8,230.83,230.78,230.8,13154.0,202.0568,202.0831,202.0393,202.0568,13154.0
2017-09-19 14:40:00,230.79,230.83,230.79,230.81,12136.0,202.048,202.0831,202.048,202.0655,12136.0
2017-09-19 14:45:00,230.81,230.83,230.79,230.82,18493.0,202.0655,202.0831,202.048,202.0743,18493.0
2017-09-19 14:50:00,230.8,230.81,230.75,230.76,28454.0,202.0568,202.0655,202.013,202.0218,28454.0
2017-09-19 14:55:00,230.76,230.76,230.7,230.73,15920.0,202.0218,202.0218,201.9692,201.9955,15920.0
2017-09-19 15:00:00,230.73,230.75,230.71,230.74,17476.0,201.9955,202.013,201.978,202.0043,17476.0
2017-09-19 15:05:00,230.74,230.76,230.71,230.71,14453.0,202.0043,202.0218,201.978,201.978,14453.0
2017-09-19 15:10:00,230.72,230.76,230.72,230.72,12358.0,201.9868,202.0218,201.9868,201.9868,12358.0
2017-09-19 15:15:00,230.72,230.75,230.71,230.74,31143.0,201.9868,202.013,201.978,202.0043,31143.0
2017-09-19 15:20:00,230.76,230.79,230.74,230.74,14424.0,202.0218,202.048,202.0043,202.0043,14424.0
2017-09-19 15:25:00,230.74,230.78,230.72,230.78,15315.0,202.0043,202.0393,201.9868,202.0393,15315.0
2017-09-19 15:30:00,230.77,230.82,230.77,230.79,9047.0,202.0305,202.0743,202.0305,202.048,9047.0
2017-09-19 15:35:00,230.8,230.85,230.78,230.84,13978.0,202.0568,202.1006,202.0393,202.0918,13978.0
2017-09-19 15:40:00,230.84,230.85,230.76,230.77,18520.0,202.0918,202.1006,202.0218,202.0305,18520.0
2017-09-19 15:45:00,230.77,230.77,230.73,230.73,26247.0,202.0305,202.0305,201.9955,201.9955,26247.0
2017-09-19 15:50:00,230.75,230.79,230.71,230.73,81444.0,202.013,202.048,201.978,201.9955,81444.0
2017-09-19 15:55:00,230.72,230.78,230.68,230.75,44487.0,201.9868,202.0393,201.9517,202.013,44487.0
2017-09-20 09:30:00,229.67,229.78,229.63,229.64,81518.0,202.0968,202.1936,202.0616,202.0704,81518.0
2017-09-20 09:35:00,229.65,229.71,229.59,229.71,22589.0,202.0792,202.132,202.0264,202.132,22589.0
2017-09-20 09:40:00,229.73,229.78,229.72,229.73,46300.0,202.1496,202.1936,202.1408,202.1496,46300.0
2017-09-20 09:45:00,229.75,229.78,229.67,229.68,12465.0,202.1672,202.1936,202.0968,202.1056,12465.0
2017-09-20 09:50:00,229.65,229.69,229.58,229.58,12563.0,202.0792,202.1144,202.0176,202.0176,12563.0
2017-09-20 09:55:00,229.59,229.63,229.56,229.61,43273.0,202.0264,202.0616,202.0,202.044,43273.0
2017-09-20 10:00:00,229.6,229.62,229.56,229.57,20471.0,202.0352,202.0528,202.0,202.0088,20471.0
2017-09-20 10:05:00,229.57,229.61,229.55,229.55,36646.0,202.0088,202.044,201.9912,201.9912,36646.0
2017-09-20 10:10:00,229.57,229.58,229.48,229.52,14880.0,202.0088,202.0176,201.9296,201.9648,14880.0
2017-09-20 10:15:00,229.55,229.55,229.47,229.52,28173.0,201.9912,201.9912,201.9208,201.9648,28173.0
2017-09-20 10:20:00,229.52,229.56,229.51,229.52,11463.0,201.9648,202.0,201.956,201.9648,11463.0
2017-09-20 10:25:00,229.54,229.6,229.53,229.59,34651.0,201.9824,202.0352,201.9736,202.0264,34651.0
2017-09-20 10:30:00,229.58,229.59,229.55,229.59,39694.0,202.0176,202.0264,201.9912,202.0264,39694.0
2017-09-20 10:35:00,229.6,229.64,229.6,229.63,21596.0,202.0352,202.0704,202.0352,202.0616,21596.0
2017-09-20 10:40:00,229.63,229.65,229.59,229.61,45013.0,202.0616,202.0792,202.0264,202.044,45013.0
2017-09-20 10:45:00,229.59,229.63,229.54,229.62,47069.0,202.0264,202.0616,201.9824,202.0528,47069.0
2017-09-20 10:50:00,229.62,229.63,229.54,229.56,23911.0,202.0528,202.0616,201.9824,202.0,23911.0
2017-09-20 10:55:00,229.56,229.56,229.39,229.43,50988.0,202.0,202.0,201.8505,201.8857,50988.0
2017-09-20 11:00:00,229.42,229.48,229.36,229.46,18416.0,201.8769,201.9296,201.8241,201.912,18416.0
2017-09-20 11:05:00,229.48,229.51,229.39,229.4,17455.0,201.9296,201.956,201.8505,201.8593,17455.0
2017-09-20 11:10:00,229.41,229.5,229.39,229.45,9559.0,201.8681,201.9472,201.8505,201.9032,9559.0
2017-09-20 11:15:00,229.47,229.53,229.47,229.53,11202.0,201.9208,201.9736,201.9208,201.9736,11202.0
2017-09-20 11:20:00,229.53,229.53,229.47,229.52,8368.0,201.9736,201.9736,201.9208,201.9648,8368.0
2017-09-20 11:25:00,229.53,229.57,229.5,229.56,4517.0,201.9736,202.0088,201.9472,202.0,4517.0
2017-09-20 11:30:00,229.57,229.66,229.56,229.66,27700.0,202.0088,202.088,202.0,202.088,27700.0
2017-09-20 11:35:00,229.66,229.67,229.6,229.61,25289.0,202.088,202.0968,202.0352,202.044,25289.0
2017-09-20 11:40:00,229.62,229.66,229.61,229.62,16207.0,202.0528,202.088,202.044,202.0528,16207.0
2017-09-20 11:45:00,229.63,229.63,229.6,229.62,2316.0,202.0616,202.0616,202.0352,202.0528,2316.0
2017-09-20 11:50:00,229.61,229.63,229.59,229.6,2903.0,202.044,202.0616,202.0264,202.0352,2903.0
2017-09-20 11:55:00,229.59,229.65,229.59,229.64,7371.0,202.0264,202.0792,202.0264,202.0704,7371.0
2017-09-20 12:00:00,229.63,229.7,229.62,229.67,12408.0,202.0616,202.1232,202.0528,202.0968,12408.0
2017-09-20 12:05:00,229.67,229.69,229.6,229.61,6985.0,202.0968,202.1144,202.0352,202.044,6985.0
2017-09-20 12:10:00,229.61,229.71,229.6,229.7,24278.0,202.044,202.132,202.0352,202.1232,24278.0
2017-09-20 12:15:00,229.7,229.71,229.66,229.71,5523.0,202.1232,202.132,202.088,202.132,5523.0
2017-09-20 12:20:00,229.67,229.69,229.65,229.65,6608.0,202.0968,202.1144,202.0792,202.0792,6608.0
2017-09-20 12:25:00,229.66,229.68,229.64,229.67,48092.0,202.088,202.1056,202.0704,202.0968,48092.0
2017-09-20 12:30:00,229.67,229.7,229.66,229.7,4201.0,202.0968,202.1232,202.088,202.1232,4201.0
2017-09-20 12:35:00,229.69,229.75,229.68,229.75,6207.0,202.1144,202.1672,202.1056,202.1672,6207.0
2017-09-20 12:40:00,229.74,229.76,229.72,229.75,5880.0,202.1584,202.176,202.1408,202.1672,5880.0
2017-09-20 12:45:00,229.74,229.75,229.72,229.72,7966.0,202.1584,202.1672,202.1408,202.1408,7966.0
2017-09-20 12:50:00,229.72,229.73,229.69,229.72,3785.0,202.1408,202.1496,202.1144,202.1408,3785.0
2017-09-20 12:55:00,229.71,229.71,229.68,229.68,1598.0,202.132,202.132,202.1056,202.1056,1598.0
2017-09-20 13:00:00,229.69,229.69,229.67,229.67,2350.0,202.1144,202.1144,202.0968,202.0968,2350.0
2017-09-20 13:05:00,229.66,229.69,229.61,229.61,14180.0,202.088,202.1144,202.044,202.044,14180.0
2017-09-20 13:10:00,229.61,229.65,229.56,229.57,4998.0,202.044,202.0792,202.0,202.0088,4998.0
2017-09-20 13:15:00,229.58,229.58,229.44,229.44,24573.0,202.0176,202.0176,201.8944,201.8944,24573.0
2017-09-20 13:20:00,229.42,229.47,229.42,229.47,14039.0,201.8769,201.9208,201.8769,201.9208,14039.0
2017-09-20 13:25:00,229.47,229.49,229.46,229.46,15287.0,201.9208,201.9384,201.912,201.912,15287.0
2017-09-20 13:30:00,229.46,229.48,229.45,229.46,3083.0,201.912,201.9296,201.9032,201.912,3083.0
2017-09-20 13:35:00,229.46,229.49,229.43,229.47,8427.0,201.912,201.9384,201.8857,201.9208,8427.0
2017-09-20 13:40:00,229.47,229.54,229.46,229.51,5008.0,201.9208,201.9824,201.912,201.956,5008.0
2017-09-20 13:45:00,229.52,229.54,229.49,229.5,1723.0,201.9648,201.9824,201.9384,201.9472,1723.0
2017-09-20 13:50:00,229.52,229.55,229.5,229.51,9305.0,201.9648,201.9912,201.9472,201.956,9305.0
2017-09-20 13:55:00,229.5,229.54,229.47,229.48,6362.0,201.9472,201.9824,201.9208,201.9296,6362.0
2017-09-20 14:00:00,229.47,229.51,229.12,229.45,110898.0,201.9208,201.956,201.6129,201.9032,110898.0
2017-09-20 14:05:00,229.37,229.38,229.25,229.26,19155.0,201.8329,201.8417,201.7273,201.7361,19155.0
2017-09-20 14:10:00,229.23,229.4,229.16,229.24,23397.0,201.7097,201.8593,201.6481,201.7185,23397.0
2017-09-20 14:15:00,229.25,229.28,229.15,229.15,4118.0,201.7273,201.7537,201.6393,201.6393,4118.0
2017-09-20 14:20:00,229.14,229.15,228.63,228.79,67034.0,201.6305,201.6393,201.1817,201.3225,67034.0
2017-09-20 14:25:00,228.83,229.01,228.74,228.92,36124.0,201.3577,201.5161,201.2785,201.4369,36124.0
2017-09-20 14:30:00,228.86,228.93,228.81,228.93,18792.0,201.3841,201.4457,201.3401,201.4457,18792.0
2017-09-20 14:35:00,228.88,228.97,228.71,228.93,38489.0,201.4017,201.4809,201.2521,201.4457,38489.0
2017-09-20 14:40:00,228.9,228.94,228.8,228.93,73236.0,201.4193,201.4545,201.3313,201.4457,73236.0
2017-09-20 14:45:00,228.94,229.32,228.94,229.29,77134.0,201.4545,201.7889,201.4545,201.7625,77134.0
2017-09-20 14:50:00,229.27,229.27,229.21,229.24,18675.0,201.7449,201.7449,201.6921,201.7185,18675.0
2017-09-20 14:55:00,229.25,229.4,229.25,229.29,27908.0,201.7273,201.8593,201.7273,201.7625,27908.0
2017-09-20 15:00:00,229.23,229.32,229.18,229.26,5477.0,201.7097,201.7889,201.6657,201.7361,5477.0
2017-09-20 15:05:00,229.26,229.26,229.11,229.15,18752.0,201.7361,201.7361,201.6041,201.6393,18752.0
2017-09-20 15:10:00,229.15,229.21,229.15,229.19,8366.0,201.6393,201.6921,201.6393,201.6745,8366.0
2017-09-20 15:15:00,229.16,229.28,229.16,229.28,12948.0,201.6481,201.7537,201.6481,201.7537,12948.0
2017-09-20 15:20:00,229.29,229.35,229.28,229.29,11123.0,201.7625,201.8153,201.7537,201.7625,11123.0
2017-09-20 15:25:00,229.31,229.33,229.29,229.3,29142.0,201.7801,201.7977,201.7625,201.7713,29142.0
2017-09-20 15:30:00,229.36,229.5,229.35,229.48,35570.0,201.8241,201.9472,201.8153,201.9296,35570.0
2017-09-20 15:35:00,229.49,229.52,229.42,229.45,11474.0,201.9384,201.9648,201.8769,201.9032,11474.0
2017-09-20 15:40:00,229.45,229.47,229.34,229.38,28570.0,201.9032,201.9208,201.8065,201.8417,28570.0
2017-09-20 15:45:00,229.36,229.53,229.36,229.49,8433.0,201.8241,201.9736,201.8241,201.9384,8433.0
2017-09-20 15:50:00,229.55,229.7,229.55,229.66,32284.0,201.9912,202.1232,201.9912,202.088,32284.0
2017-09-20 15:55:00,229.66,229.75,229.63,229.69,20233.0,202.088,202.1672,202.0616,202.1144,20233.0
2017-09-21 09:30:00,229.54,229.58,229.46,229.56,56386.0,201.9824,202.0176,201.912,202.0,56386.0
2017-09-21 09:35:00,229.58,229.58,229.27,229.32,7789.0,202.0176,202.0176,201.7449,201.7889,7789.0
2017-09-21 09:40:00,229.31,229.35,229.26,229.28,6291.0,201.7801,201.8153,201.7361,201.7537,6291.0
2017-09-21 09:45:00,229.29,229.33,229.12,229.15,16961.0,201.7625,201.7977,201.6129,201.6393,16961.0
2017-09-21 09:50:00,229.15,229.16,228.95,228.97,16654.0,201.6393,201.6481,201.4633,201.4809,16654.0
2017-09-21 09:55:00,228.96,229.08,228.87,229.07,18152.0,201.4721,201.5777,201.3929,201.5689,18152.0
2017-09-21 10:00:00,229.05,229.13,229.02,229.13,25659.0,201.5513,201.6217,201.5249,201.6217,25659.0
2017-09-21 10:05:00,229.08,229.09,229.01,229.03,13372.0,201.5777,201.5865,201.5161,201.5337,13372.0
2017-09-21 10:10:00,229.05,229.12,229.05,229.12,14126.0,201.5513,201.6129,201.5513,201.6129,14126.0
2017-09-21 10:15:00,229.13,229.13,229.01,229.03,7635.0,201.6217,201.6217,201.5161,201.5337,7635.0
2017-09-21 10:20:00,229.05,229.06,228.88,228.89,23425.0,201.5513,201.5601,201.4017,201.4105,23425.0
2017-09-21 10:25:00,228.9,229.06,228.9,229.04,5196.0,201.4193,201.5601,201.4193,201.5425,5196.0
2017-09-21 10:30:00,229.01,229.16,229.01,229.14,12311.0,201.5161,201.6481,201.5161,201.6305,12311.0
2017-09-21 10:35:00,229.16,229.19,229.12,229.13,7624.0,201.6481,201.6745,201.6129,201.6217,7624.0
2017-09-21 10:40:00,229.14,229.14,229.06,229.07,24578.0,201.6305,201.6305,201.5601,201.5689,24578.0
2017-09-21 10:45:00,229.06,229.2,229.06,229.16,20827.0,201.5601,201.6833,201.5601,201.6481,20827.0
2017-09-21 10:50:00,229.23,229.33,229.22,229.28,8895.0,201.7097,201.7977,201.7009,201.7537,8895.0
2017-09-21 10:55:00,229.28,229.28,229.22,229.23,5601.0,201.7537,201.7537,201.7009,201.7097,5601.0
2017-09-21 11:00:00,229.27,229.31,229.27,229.27,4480.0,201.7449,201.7801,201.7449,201.7449,4480.0
2017-09-21 11:05:00,229.27,229.3,229.23,229.3,5193.0,201.7449,201.7713,201.7097,201.7713,5193.0
2017-09-21 11:10:00,229.32,229.41,229.31,229.37,7751.0,201.7889,201.8681,201.7801,201.8329,7751.0
2017-09-21 11:15:00,229.37,229.37,229.33,229.35,2573.0,201.8329,201.8329,201.7977,201.8153,2573.0
2017-09-21 11:20:00,229.37,229.45,229.36,229.4,2774.0,201.8329,201.9032,201.8241,201.8593,2774.0
2017-09-21 11:25:00,229.35,229.45,229.35,229.4,4798.0,201.8153,201.9032,201.8153,201.8593,4798.0
2017-09-21 11:30:00,229.36,229.42,229.35,229.4,5441.0,201.8241,201.8769,201.8153,201.8593,5441.0
2017-09-21 11:35:00,229.36,229.38,229.3,229.36,1427.0,201.8241,201.8417,201.7713,201.8241,1427.0
2017-09-21 11:40:00,229.37,229.41,229.36,229.37,1666.0,201.8329,201.8681,201.8241,201.8329,1666.0
2017-09-21 11:45:00,229.35,229.37,229.32,229.33,144427.0,201.8153,201.8329,201.7889,201.7977,144427.0
2017-09-21 11:50:00,229.32,229.38,229.29,229.29,3980.0,201.7889,201.8417,201.7625,201.7625,3980.0
2017-09-21 11:55:00,229.31,229.34,229.28,229.31,32962.0,201.7801,201.8065,201.7537,201.7801,32962.0
2017-09-21 12:00:00,229.32,229.39,229.29,229.38,4322.0,201.7889,201.8505,201.7625,201.8417,4322.0
2017-09-21 12:05:00,229.37,229.41,229.35,229.41,6160.0,201.8329,201.8681,201.8153,201.8681,6160.0
2017-09-21 12:10:00,229.39,229.45,229.38,229.44,10672.0,201.8505,201.9032,201.8417,201.8944,10672.0
2017-09-21 12:15:00,229.41,229.43,229.35,229.38,8088.0,201.8681,201.8857,201.8153,201.8417,8088.0
2017-09-21 12:20:00,229.4,229.45,229.39,229.41,5893.0,201.8593,201.9032,201.8505,201.8681,5893.0
2017-09-21 12:25:00,229.4,229.45,229.4,229.44,8460.0,201.8593,201.9032,201.8593,201.8944,8460.0
2017-09-21 12:30:00,229.4,229.4,229.35,229.39,5624.0,201.8593,201.8593,201.8153,201.8505,5624.0
2017-09-21 12:35:00,229.38,229.44,229.36,229.36,3931.0,201.8417,201.8944,201.8241,201.8241,3931.0
2017-09-21 12:40:00,229.37,229.37,229.24,229.26,5303.0,201.8329,201.8329,201.7185,201.7361,5303.0
2017-09-21 12:45:00,229.29,229.36,229.29,229.34,4114.0,201.7625,201.8241,201.7625,201.8065,4114.0
2017-09-21 12:50:00,229.34,229.41,229.33,229.38,150220.0,201.8065,201.8681,201.7977,201.8417,150220.0
2017-09-21 12:55:00,229.38,229.4,229.37,229.39,70642.0,201.8417,201.8593,201.8329,201.8505,70642.0
2017-09-21 13:00:00,229.4,229.41,229.36,229.37,55907.0,201.8593,201.8681,201.8241,201.8329,55907.0
2017-09-21 13:05:00,229.38,229.44,229.36,229.44,88514.0,201.8417,201.8944,201.8241,201.8944,88514.0
2017-09-21 13:10:00,229.45,229.45,229.4,229.43,33968.0,201.9032,201.9032,201.8593,201.8857,33968.0
2017-09-21 13:15:00,229.44,229.46,229.41,229.43,105165.0,201.8944,201.912,201.8681,201.8857,105165.0
2017-09-21 13:20:00,229.43,229.46,229.41,229.45,3717.0,201.8857,201.912,201.8681,201.9032,3717.0
2017-09-21 13:25:00,229.45,229.45,229.41,229.42,31462.0,201.9032,201.9032,201.8681,201.8769,31462.0
2017-09-21 13:30:00,229.4,229.41,229.34,229.36,4137.0,201.8593,201.8681,201.8065,201.8241,4137.0
2017-09-21 13:35:00,229.37,229.39,229.35,229.39,9891.0,201.8329,201.8505,201.8153,201.8505,9891.0
2017-09-21 13:40:00,229.38,229.41,229.37,229.38,16430.0,201.8417,201.8681,201.8329,201.8417,16430.0
2017-09-21 13:45:00,229.39,229.39,229.27,229.29,17309.0,201.8505,201.8505,201.7449,201.7625,17309.0
2017-09-21 13:50:00,229.31,229.36,229.31,229.35,8662.0,201.7801,201.8241,201.7801,201.8153,8662.0
2017-09-21 13:55:00,229.35,229.4,229.35,229.36,4260.0,201.8153,201.8593,201.8153,201.8241,4260.0
2017-09-21 14:00:00,229.41,229.41,229.35,229.4,8962.0,201.8681,201.8681,201.8153,201.8593,8962.0
2017-09-21 14:05:00,229.38,229.43,229.38,229.39,3410.0,201.8417,201.8857,201.8417,201.8505,3410.0
2017-09-21 14:10:00,229.39,229.41,229.37,229.39,1538.0,201.8505,201.8681,201.8329,201.8505,1538.0
2017-09-21 14:15:00,229.41,229.41,229.29,229.3,18561.0,201.8681,201.8681,201.7625,201.7713,18561.0
2017-09-21 14:20:00,229.24,229.3,229.24,229.26,109931.0,201.7185,201.7713,201.7185,201.7361,109931.0
2017-09-21 14:25:00,229.26,229.32,229.26,229.32,20870.0,201.7361,201.7889,201.7361,201.7889,20870.0
2017-09-21 14:30:00,229.32,229.32,229.24,229.24,25982.0,201.7889,201.7889,201.7185,201.7185,25982.0
2017-09-21 14:35:00,229.26,229.31,229.25,229.28,5291.0,201.7361,201.7801,201.7273,201.7537,5291.0
2017-09-21 14:40:00,229.28,229.3,229.2,229.2,25808.0,201.7537,201.7713,201.6833,201.6833,25808.0
2017-09-21 14:45:00,229.17,229.18,229.09,229.12,21864.0,201.6569,201.6657,201.5865,201.6129,21864.0
2017-09-21 14:50:00,229.14,229.19,229.14,229.19,12246.0,201.6305,201.6745,201.6305,201.6745,12246.0
2017-09-21 14:55:00,229.19,229.29,229.19,229.28,23764.0,201.6745,201.7625,201.6745,201.7537,23764.0
2017-09-21 15:00:00,229.28,229.33,229.28,229.33,18736.0,201.7537,201.7977,201.7537,201.7977,18736.0
2017-09-21 15:05:00,229.34,229.34,229.28,229.33,13606.0,201.8065,201.8065,201.7537,201.7977,13606.0
2017-09-21 15:10:00,229.33,229.33,229.21,229.22,4971.0,201.7977,201.7977,201.6921,201.7009,4971.0
2017-09-21 15:15:00,229.24,229.26,229.22,229.25,6390.0,201.7185,201.7361,201.7009,201.7273,6390.0
2017-09-21 15:20:00,229.25,229.3,229.25,229.3,6510.0,201.7273,201.7713,201.7273,201.7713,6510.0
2017-09-21 15:25:00,229.33,229.37,229.3,229.32,17627.0,201.7977,201.8329,201.7713,201.7889,17627.0
2017-09-21 15:30:00,229.3,229.34,229.29,229.33,21361.0,201.7713,201.8065,201.7625,201.7977,21361.0
2017-09-21 15:35:00,229.35,229.38,229.3,229.32,16188.0,201.8153,201.8417,201.7713,201.7889,16188.0
2017-09-21 15:40:00,229.32,229.32,229.13,229.14,18110.0,201.7889,201.7889,201.6217,201.6305,18110.0
2017-09-21 15:45:00,229.14,229.21,229.14,229.17,18219.0,201.6305,201.6921,201.6305,201.6569,18219.0
2017-09-21 15:50:00,229.16,229.16,229.07,229.09,25901.0,201.6481,201.6481,201.5689,201.5865,25901.0
2017-09-21 15:55:00,229.09,229.09,229.01,229.05,49116.0,201.5865,201.5865,201.5161,201.5513,49116.0
2017-09-22 09:30:00,228.75,228.92,228.72,228.89,55827.0,201.2873,201.4369,201.2609,201.4105,55827.0
2017-09-22 09:35:00,228.93,228.94,228.81,228.89,17172.0,201.4457,201.4545,201.3401,201.4105,17172.0
2017-09-22 09:40:00,228.93,228.98,228.9,228.91,9060.0,201.4457,201.4897,201.4193,201.4281,9060.0
2017-09-22 09:45:00,228.9,228.95,228.75,228.93,14358.0,201.4193,201.4633,201.2873,201.4457,14358.0
2017-09-22 09:50:00,228.92,228.95,228.83,228.89,8577.0,201.4369,201.4633,201.3577,201.4105,8577.0
2017-09-22 09:55:00,228.9,228.94,228.84,228.86,5666.0,201.4193,201.4545,201.3665,201.3841,5666.0
2017-09-22 10:00:00,228.87,228.94,228.84,228.94,4267.0,201.3929,201.4545,201.3665,201.4545,4267.0
2017-09-22 10:05:00,228.96,229.06,228.94,229.02,4672.0,201.4721,201.5601,201.4545,201.5249,4672.0
2017-09-22 10:10:00,229.02,229.03,228.97,229.0,5479.0,201.5249,201.5337,201.4809,201.5073,5479.0
2017-09-22 10:15:00,228.97,229.02,228.96,229.0,7374.0,201.4809,201.5249,201.4721,201.5073,7374.0
2017-09-22 10:20:00,229.02,229.07,229.0,229.05,9786.0,201.5249,201.5689,201.5073,201.5513,9786.0
2017-09-22 10:25:00,229.04,229.06,228.97,229.01,10994.0,201.5425,201.5601,201.4809,201.5161,10994.0
2017-09-22 10:30:00,229.02,229.02,228.95,229.01,8072.0,201.5249,201.5249,201.4633,201.5161,8072.0
2017-09-22 10:35:00,229.0,229.06,228.98,229.01,26288.0,201.5073,201.5601,201.4897,201.5161,26288.0
2017-09-22 10:40:00,229.02,229.09,228.97,228.98,14931.0,201.5249,201.5865,201.4809,201.4897,14931.0
2017-09-22 10:45:00,228.98,228.98,228.9,228.9,6504.0,201.4897,201.4897,201.4193,201.4193,6504.0
2017-09-22 10:50:00,228.9,228.93,228.83,228.85,4946.0,201.4193,201.4457,201.3577,201.3753,4946.0
2017-09-22 10:55:00,228.85,228.85,228.8,228.81,30253.0,201.3753,201.3753,201.3313,201.3401,30253.0
2017-09-22 11:00:00,228.8,228.88,228.8,228.85,43093.0,201.3313,201.4017,201.3313,201.3753,43093.0
2017-09-22 11:05:00,228.85,228.88,228.84,228.87,9812.0,201.3753,201.4017,201.3665,201.3929,9812.0
2017-09-22 11:10:00,228.88,228.9,228.84,228.84,21658.0,201.4017,201.4193,201.3665,201.3665,21658.0
2017-09-22 11:15:00,228.83,228.84,228.81,228.83,8094.0,201.3577,201.3665,201.3401,201.3577,8094.0
2017-09-22 11:20:00,228.82,228.87,228.8,228.81,17300.0,201.3489,201.3929,201.3313,201.3401,17300.0
2017-09-22 11:25:00,228.8,228.81,228.75,228.77,14683.0,201.3313,201.3401,201.2873,201.3049,14683.0
2017-09-22 11:30:00,228.79,228.87,228.75,228.84,17447.0,201.3225,201.3929,201.2873,201.3665,17447.0
2017-09-22 11:35:00,228.84,228.87,228.82,228.87,15740.0,201.3665,201.3929,201.3489,201.3929,15740.0
2017-09-22 11:40:00,228.86,228.92,228.86,228.89,20451.0,201.3841,201.4369,201.3841,201.4105,20451.0
2017-09-22 11:45:00,228.91,228.91,228.85,228.85,9072.0,201.4281,201.4281,201.3753,201.3753,9072.0
2017-09-22 11:50:00,228.86,228.88,228.83,228.87,29627.0,201.3841,201.4017,201.3577,201.3929,29627.0
2017-09-22 11:55:00,228.87,228.98,228.85,228.98,9320.0,201.3929,201.4897,201.3753,201.4897,9320.0
2017-09-22 12:00:00,228.96,229.0,228.94,228.98,32261.0,201.4721,201.5073,201.4545,201.4897,32261.0
2017-09-22 12:05:00,229.0,229.01,228.95,228.98,10761.0,201.5073,201.5161,201.4633,201.4897,10761.0
2017-09-22 12:10:00,228.99,229.02,228.94,228.95,14719.0,201.4985,201.5249,201.4545,201.4633,14719.0
2017-09-22 12:15:00,228.94,228.94,228.89,228.9,38631.0,201.4545,201.4545,201.4105,201.4193,38631.0
2017-09-22 12:20:00,228.89,228.94,228.88,228.92,8289.0,201.4105,201.4545,201.4017,201.4369,8289.0
2017-09-22 12:25:00,228.91,228.92,228.89,228.9,5776.0,201.4281,201.4369,201.4105,201.4193,5776.0
2017-09-22 12:30:00,228.89,228.92,228.89,228.91,7652.0,201.4105,201.4369,201.4105,201.4281,7652.0
2017-09-22 12:35:00,228.92,228.95,228.88,228.89,8140.0,201.4369,201.4633,201.4017,201.4105,8140.0
2017-09-22 12:40:00,228.9,228.92,228.9,228.92,5859.0,201.4193,201.4369,201.4193,201.4369,5859.0
2017-09-22 12:45:00,228.91,228.92,228.88,228.88,7158.0,201.4281,201.4369,201.4017,201.4017,7158.0
2017-09-22 12:50:00,228.9,228.95,228.89,228.92,11219.0,201.4193,201.4633,201.4105,201.4369,11219.0
2017-09-22 12:55:00,228.92,228.92,228.84,228.84,11492.0,201.4369,201.4369,201.3665,201.3665,11492.0
2017-09-22 13:00:00,228.84,228.88,228.83,228.88,7037.0,201.3665,201.4017,201.3577,201.4017,7037.0
2017-09-22 13:05:00,228.9,228.9,228.86,228.86,6740.0,201.4193,201.4193,201.3841,201.3841,6740.0
2017-09-22 13:10:00,228.85,228.88,228.75,228.75,20178.0,201.3753,201.4017,201.2873,201.2873,20178.0
2017-09-22 13:15:00,228.77,228.8,228.75,228.77,144427.0,201.3049,201.3313,201.2873,201.3049,144427.0
2017-09-22 13:20:00,228.76,228.82,228.75,228.82,15621.0,201.2961,201.3489,201.2873,201.3489,15621.0
2017-09-22 13:25:00,228.82,228.83,228.8,228.81,16460.0,201.3489,201.3577,201.3313,201.3401,16460.0
2017-09-22 13:30:00,228.8,228.87,228.79,228.86,10638.0,201.3313,201.3929,201.3225,201.3841,10638.0
2017-09-22 13:35:00,228.87,228.87,228.83,228.84,5453.0,201.3929,201.3929,201.3577,201.3665,5453.0
2017-09-22 13:40:00,228.85,228.88,228.84,228.88,12738.0,201.3753,201.4017,201.3665,201.4017,12738.0
2017-09-22 13:45:00,228.88,228.89,228.85,228.87,10236.0,201.4017,201.4105,201.3753,201.3929,10236.0
2017-09-22 13:50:00,228.86,228.91,228.85,228.9,27804.0,201.3841,201.4281,201.3753,201.4193,27804.0
2017-09-22 13:55:00,228.89,228.94,228.88,228.9,26762.0,201.4105,201.4545,201.4017,201.4193,26762.0
2017-09-22 14:00:00,228.91,228.91,228.84,228.87,14232.0,201.4281,201.4281,201.3665,201.3929,14232.0
2017-09-22 14:05:00,228.89,228.91,228.86,228.87,23387.0,201.4105,201.4281,201.3841,201.3929,23387.0
2017-09-22 14:10:00,228.86,228.87,228.85,228.85,10861.0,201.3841,201.3929,201.3753,201.3753,10861.0
2017-09-22 14:15:00,228.85,228.9,228.85,228.87,15201.0,201.3753,201.4193,201.3753,201.3929,15201.0
2017-09-22 14:20:00,228.88,228.92,228.87,228.92,52316.0,201.4017,201.4369,201.3929,201.4369,52316.0
2017-09-22 14:25:00,228.91,228.93,228.88,228.89,15853.0,201.4281,201.4457,201.4017,201.4105,15853.0
2017-09-22 14:30:00,228.88,228.92,228.88,228.92,33034.0,201.4017,201.4369,201.4017,201.4369,33034.0
2017-09-22 14:35:00,228.91,228.95,228.9,228.95,12467.0,201.4281,201.4633,201.4193,201.4633,12467.0
2017-09-22 14:40:00,228.93,228.95,228.89,228.92,19460.0,201.4457,201.4633,201.4105,201.4369,19460.0
2017-09-22 14:45:00,228.92,228.95,228.89,228.94,23723.0,201.4369,201.4633,201.4105,201.4545,23723.0
2017-09-22 14:50:00,228.94,228.95,228.9,228.94,6560.0,201.4545,201.4633,201.4193,201.4545,6560.0
2017-09-22 14:55:00,228.94,228.96,228.93,228.94,8173.0,201.4545,201.4721,201.4457,201.4545,8173.0
2017-09-22 15:00:00,228.95,228.99,228.93,228.98,11208.0,201.4633,201.4985,201.4457,201.4897,11208.0
2017-09-22 15:05:00,228.97,229.0,228.96,228.97,8386.0,201.4809,201.5073,201.4721,201.4809,8386.0
2017-09-22 15:10:00,228.98,228.98,228.95,228.96,12612.0,201.4897,201.4897,201.4633,201.4721,12612.0
2017-09-22 15:15:00,228.98,229.02,228.97,229.0,21627.0,201.4897,201.5249,201.4809,201.5073,21627.0
2017-09-22 15:20:00,229.01,229.02,228.99,229.01,4746.0,201.5161,201.5249,201.4985,201.5161,4746.0
2017-09-22 15:25:00,229.02,229.03,228.98,229.02,20931.0,201.5249,201.5337,201.4897,201.5249,20931.0
2017-09-22 15:30:00,229.03,229.05,229.02,229.03,15509.0,201.5337,201.5513,201.5249,201.5337,15509.0
2017-09-22 15:35:00,229.04,229.06,229.02,229.05,12559.0,201.5425,201.5601,201.5249,201.5513,12559.0
2017-09-22 15:40:00,229.07,229.15,229.06,229.14,18019.0,201.5689,201.6393,201.5601,201.6305,18019.0
2017-09-22 15:45:00,229.13,229.19,229.12,229.17,15286.0,201.6217,201.6745,201.6129,201.6569,15286.0
2017-09-22 15:50:00,229.17,229.23,229.17,229.21,16151.0,201.6569,201.7097,201.6569,201.6921,16151.0
2017-09-22 15:55:00,229.21,229.26,229.05,229.08,127643.0,201.6921,201.7361,201.5513,201.5777,127643.0
2017-09-25 09:30:00,228.83,228.95,228.81,228.89,134571.0,201.3577,201.4633,201.3401,201.4105,134571.0
2017-09-25 09:35:00,228.91,228.97,228.78,228.87,24982.0,201.4281,201.4809,201.3137,201.3929,24982.0
2017-09-25 09:40:00,228.89,229.01,228.88,228.95,27928.0,201.4105,201.5161,201.4017,201.4633,27928.0
2017-09-25 09:45:00,228.94,228.99,228.87,228.87,30182.0,201.4545,201.4985,201.3929,201.3929,30182.0
2017-09-25 09:50:00,228.87,228.97,228.82,228.97,13672.0,201.3929,201.4809,201.3489,201.4809,13672.0
2017-09-25 09:55:00,228.98,228.98,228.88,228.92,32154.0,201.4897,201.4897,201.4017,201.4369,32154.0
2017-09-25 10:00:00,228.94,228.96,228.84,228.92,10537.0,201.4545,201.4721,201.3665,201.4369,10537.0
2017-09-25 10:05:00,228.95,229.11,228.94,229.11,14027.0,201.4633,201.6041,201.4545,201.6041,14027.0
2017-09-25 10:10:00,229.11,229.18,229.1,229.17,17254.0,201.6041,201.6657,201.5953,201.6569,17254.0
2017-09-25 10:15:00,229.17,229.17,229.11,229.16,4165.0,201.6569,201.6569,201.6041,201.6481,4165.0
2017-09-25 10:20:00,229.18,229.2,229.16,229.16,6823.0,201.6657,201.6833,201.6481,201.6481,6823.0
2017-09-25 10:25:00,229.17,229.17,229.06,229.09,10935.0,201.6569,201.6569,201.5601,201.5865,10935.0
2017-09-25 10:30:00,229.06,229.09,228.97,229.0,17891.0,201.5601,201.5865,201.4809,201.5073,17891.0
2017-09-25 10:35:00,228.99,228.99,228.74,228.74,26338.0,201.4985,201.4985,201.2785,201.2785,26338.0
2017-09-25 10:40:00,228.73,228.77,228.7,228.77,60334.0,201.2697,201.3049,201.2433,201.3049,60334.0
2017-09-25 10:45:00,228.76,228.76,228.63,228.7,11407.0,201.2961,201.2961,201.1817,201.2433,11407.0
2017-09-25 10:50:00,228.63,228.64,228.41,228.45,73853.0,201.1817,201.1905,200.9881,201.0233,73853.0
2017-09-25 10:55:00,228.41,228.47,228.31,228.36,29632.0,200.9881,201.0409,200.9001,200.9441,29632.0
2017-09-25 11:00:00,228.34,228.36,227.86,227.89,71067.0,200.9265,200.9441,200.5041,200.5305,71067.0
2017-09-25 11:05:00,228.0,228.19,227.96,228.13,17995.0,200.6273,200.7945,200.5921,200.7417,17995.0
2017-09-25 11:10:00,228.16,228.33,228.11,228.24,32553.0,200.7681,200.9177,200.7241,200.8385,32553.0
2017-09-25 11:15:00,228.25,228.32,228.24,228.3,10568.0,200.8473,200.9089,200.8385,200.8913,10568.0
2017-09-25 11:20:00,228.32,228.34,228.2,228.22,10899.0,200.9089,200.9265,200.8033,200.8209,10899.0
2017-09-25 11:25:00,228.32,228.53,228.31,228.48,43002.0,200.9089,201.0937,200.9001,201.0497,43002.0
2017-09-25 11:30:00,228.49,228.49,228.42,228.42,3945.0,201.0585,201.0585,200.9969,200.9969,3945.0
2017-09-25 11:35:00,228.42,228.5,228.36,228.37,10002.0,200.9969,201.0673,200.9441,200.9529,10002.0
2017-09-25 11:40:00,228.35,228.38,228.3,228.3,8030.0,200.9353,200.9617,200.8913,200.8913,8030.0
2017-09-25 11:45:00,228.24,228.29,228.2,228.29,3853.0,200.8385,200.8825,200.8033,200.8825,3853.0
2017-09-25 11:50:00,228.26,228.27,228.2,228.25,6658.0,200.8561,200.8649,200.8033,200.8473,6658.0
2017-09-25 11:55:00,228.25,228.32,228.2,228.28,11787.0,200.8473,200.9089,200.8033,200.8737,11787.0
2017-09-25 12:00:00,228.22,228.22,228.16,228.17,1338.0,200.8209,200.8209,200.7681,200.7769,1338.0
2017-09-25 12:05:00,228.13,228.18,228.1,228.12,12303.0,200.7417,200.7857,200.7153,200.7329,12303.0
2017-09-25 12:10:00,228.12,228.13,227.99,228.0,21122.0,200.7329,200.7417,200.6185,200.6273,21122.0
2017-09-25 12:15:00,228.01,228.03,227.96,227.99,3839.0,200.6361,200.6537,200.5921,200.6185,3839.0
2017-09-25 12:20:00,227.99,228.08,227.93,228.08,8294.0,200.6185,200.6977,200.5657,200.6977,8294.0
2017-09-25 12:25:00,228.1,228.24,228.09,228.24,11683.0,200.7153,200.8385,200.7065,200.8385,11683.0
2017-09-25 12:30:00,228.21,228.25,228.18,228.19,12432.0,200.8121,200.8473,200.7857,200.7945,12432.0
2017-09-25 12:35:00,228.2,228.25,228.19,228.25,3643.0,200.8033,200.8473,200.7945,200.8473,3643.0
2017-09-25 12:40:00,228.3,228.41,228.3,228.38,2221.0,200.8913,200.9881,200.8913,200.9617,2221.0
2017-09-25 12:45:00,228.36,228.38,228.34,228.36,2223.0,200.9441,200.9617,200.9265,200.9441,2223.0
2017-09-25 12:50:00,228.37,228.49,228.36,228.43,6375.0,200.9529,201.0585,200.9441,201.0057,6375.0
2017-09-25 12:55:00,228.42,228.5,228.39,228.43,4337.0,200.9969,201.0673,200.9705,201.0057,4337.0
2017-09-25 13:00:00,228.41,228.46,228.39,228.44,4821.0,200.9881,201.0321,200.9705,201.0145,4821.0
2017-09-25 13:05:00,228.45,228.48,228.4,228.41,8630.0,201.0233,201.0497,200.9793,200.9881,8630.0
2017-09-25 13:10:00,228.42,228.46,228.41,228.45,9092.0,200.9969,201.0321,200.9881,201.0233,9092.0
2017-09-25 13:15:00,228.45,228.49,228.43,228.45,7157.0,201.0233,201.0585,201.0057,201.0233,7157.0
2017-09-25 13:20:00,228.44,228.48,228.42,228.43,44635.0,201.0145,201.0497,200.9969,201.0057,44635.0
2017-09-25 13:25:00,228.42,228.45,228.38,228.38,2579.0,200.9969,201.0233,200.9617,200.9617,2579.0
2017-09-25 13:30:00,228.37,228.41,228.3,228.4,5918.0,200.9529,200.9881,200.8913,200.9793,5918.0
2017-09-25 13:35:00,228.4,228.53,228.39,228.52,6662.0,200.9793,201.0937,200.9705,201.0849,6662.0
2017-09-25 13:40:00,228.53,228.58,228.49,228.5,14306.0,201.0937,201.1377,201.0585,201.0673,14306.0
2017-09-25 13:45:00,228.49,228.5,228.45,228.46,6320.0,201.0585,201.0673,201.0233,201.0321,6320.0
2017-09-25 13:50:00,228.5,228.51,228.47,228.47,1864.0,201.0673,201.0761,201.0409,201.0409,1864.0
2017-09-25 13:55:00,228.45,228.48,228.41,228.45,3597.0,201.0233,201.0497,200.9881,201.0233,3597.0
2017-09-25 14:00:00,228.53,228.53,228.47,228.49,2707.0,201.0937,201.0937,201.0409,201.0585,2707.0
2017-09-25 14:05:00,228.5,228.51,228.42,228.46,4894.0,201.0673,201.0761,200.9969,201.0321,4894.0
2017-09-25 14:10:00,228.46,228.46,228.36,228.41,5851.0,201.0321,201.0321,200.9441,200.9881,5851.0
2017-09-25 14:15:00,228.4,228.45,228.39,228.41,2986.0,200.9793,201.0233,200.9705,200.9881,2986.0
2017-09-25 14:20:00,228.41,228.43,228.36,228.41,4784.0,200.9881,201.0057,200.9441,200.9881,4784.0
2017-09-25 14:25:00,228.36,228.37,228.27,228.27,7792.0,200.9441,200.9529,200.8649,200.8649,7792.0
2017-09-25 14:30:00,228.29,228.31,228.18,228.22,21935.0,200.8825,200.9001,200.7857,200.8209,21935.0
2017-09-25 14:35:00,228.18,228.24,228.13,228.2,21408.0,200.7857,200.8385,200.7417,200.8033,21408.0
2017-09-25 14:40:00,228.22,228.27,228.18,228.21,6449.0,200.8209,200.8649,200.7857,200.8121,6449.0
2017-09-25 14:45:00,228.18,228.29,228.18,228.25,4965.0,200.7857,200.8825,200.7857,200.8473,4965.0
2017-09-25 14:50:00,228.25,228.35,228.24,228.35,11185.0,200.8473,200.9353,200.8385,200.9353,11185.0
2017-09-25 14:55:00,228.35,228.4,228.35,228.37,13698.0,200.9353,200.9793,200.9353,200.9529,13698.0
2017-09-25 15:00:00,228.38,228.39,228.29,228.31,9846.0,200.9617,200.9705,200.8825,200.9001,9846.0
2017-09-25 15:05:00,228.27,228.44,228.26,228.41,19282.0,200.8649,201.0145,200.8561,200.9881,19282.0
2017-09-25 15:10:00,228.41,228.45,228.33,228.41,19204.0,200.9881,201.0233,200.9177,200.9881,19204.0
2017-09-25 15:15:00,228.38,228.44,228.38,228.41,13914.0,200.9617,201.0145,200.9617,200.9881,13914.0
2017-09-25 15:20:00,228.4,228.55,228.36,228.55,12922.0,200.9793,201.1113,200.9441,201.1113,12922.0
2017-09-25 15:25:00,228.58,228.6,228.51,228.53,5553.0,201.1377,201.1553,201.0761,201.0937,5553.0
2017-09-25 15:30:00,228.52,228.61,228.49,228.55,18577.0,201.0849,201.1641,201.0585,201.1113,18577.0
2017-09-25 15:35:00,228.53,228.55,228.48,228.5,12348.0,201.0937,201.1113,201.0497,201.0673,12348.0
2017-09-25 15:40:00,228.53,228.53,228.41,228.45,68942.0,201.0937,201.0937,200.9881,201.0233,68942.0
2017-09-25 15:45:00,228.45,228.7,228.45,228.67,34066.0,201.0233,201.2433,201.0233,201.2169,34066.0
2017-09-25 15:50:00,228.64,228.64,228.52,228.57,10435.0,201.1905,201.1905,201.0849,201.1289,10435.0
2017-09-25 15:55:00,228.57,228.67,228.57,228.64,43603.0,201.1289,201.2169,201.1289,201.1905,43603.0
2017-09-26 09:30:00,229.09,229.15,228.99,229.13,94362.0,201.5865,201.6393,201.4985,201.6217,94362.0
2017-09-26 09:35:00,229.14,229.27,229.14,229.2,29967.0,201.6305,201.7449,201.6305,201.6833,29967.0
2017-09-26 09:40:00,229.21,229.25,229.12,229.2,23652.0,201.6921,201.7273,201.6129,201.6833,23652.0
2017-09-26 09:45:00,229.21,229.24,229.16,229.22,21154.0,201.6921,201.7185,201.6481,201.7009,21154.0
2017-09-26 09:50:00,229.23,229.32,229.18,229.22,22957.0,201.7097,201.7889,201.6657,201.7009,22957.0
2017-09-26 09:55:00,229.19,229.23,229.16,229.19,14821.0,201.6745,201.7097,201.6481,201.6745,14821.0
2017-09-26 10:00:00,229.23,229.28,229.12,229.13,78882.0,201.7097,201.7537,201.6129,201.6217,78882.0
2017-09-26 10:05:00,229.18,229.27,229.15,229.21,27477.0,201.6657,201.7449,201.6393,201.6921,27477.0
2017-09-26 10:10:00,229.24,229.3,229.23,229.26,12340.0,201.7185,201.7713,201.7097,201.7361,12340.0
2017-09-26 10:15:00,229.26,229.29,229.24,229.27,15478.0,201.7361,201.7625,201.7185,201.7449,15478.0
2017-09-26 10:20:00,229.27,229.29,229.18,229.19,13915.0,201.7449,201.7625,201.6657,201.6745,13915.0
2017-09-26 10:25:00,229.19,229.24,229.13,229.13,21248.0,201.6745,201.7185,201.6217,201.6217,21248.0
2017-09-26 10:30:00,229.15,229.15,229.0,229.01,14062.0,201.6393,201.6393,201.5073,201.5161,14062.0
2017-09-26 10:35:00,229.01,229.08,228.99,229.05,9253.0,201.5161,201.5777,201.4985,201.5513,9253.0
2017-09-26 10:40:00,229.05,229.13,229.03,229.13,18094.0,201.5513,201.6217,201.5337,201.6217,18094.0
2017-09-26 10:45:00,229.14,229.14,228.92,228.92,29460.0,201.6305,201.6305,201.4369,201.4369,29460.0
2017-09-26 10:50:00,228.91,229.0,228.9,228.97,5878.0,201.4281,201.5073,201.4193,201.4809,5878.0
2017-09-26 10:55:00,228.94,228.94,228.79,228.84,21501.0,201.4545,201.4545,201.3225,201.3665,21501.0
2017-09-26 11:00:00,228.83,228.87,228.75,228.87,9331.0,201.3577,201.3929,201.2873,201.3929,9331.0
2017-09-26 11:05:00,228.87,228.87,228.74,228.77,11090.0,201.3929,201.3929,201.2785,201.3049,11090.0
2017-09-26 11:10:00,228.75,228.8,228.71,228.72,6353.0,201.2873,201.3313,201.2521,201.2609,6353.0
2017-09-26 11:15:00,228.74,228.83,228.74,228.81,13335.0,201.2785,201.3577,201.2785,201.3401,13335.0
2017-09-26 11:20:00,228.84,228.85,228.78,228.79,7296.0,201.3665,201.3753,201.3137,201.3225,7296.0
2017-09-26 11:25:00,228.78,228.78,228.53,228.65,21215.0,201.3137,201.3137,201.0937,201.1993,21215.0
2017-09-26 11:30:00,228.65,228.77,228.6,228.77,13315.0,201.1993,201.3049,201.1553,201.3049,13315.0
2017-09-26 11:35:00,228.78,228.82,228.73,228.8,7017.0,201.3137,201.3489,201.2697,201.3313,7017.0
2017-09-26 11:40:00,228.84,228.84,228.78,228.79,23029.0,201.3665,201.3665,201.3137,201.3225,23029.0
2017-09-26 11:45:00,228.79,228.86,228.77,228.81,19277.0,201.3225,201.3841,201.3049,201.3401,19277.0
2017-09-26 11:50:00,228.81,228.84,228.78,228.78,10320.0,201.3401,201.3665,201.3137,201.3137,10320.0
2017-09-26 11:55:00,228.77,228.84,228.7,228.84,17877.0,201.3049,201.3665,201.2433,201.3665,17877.0
2017-09-26 12:00:00,228.82,228.93,228.82,228.88,6094.0,201.3489,201.4457,201.3489,201.4017,6094.0
2017-09-26 12:05:00,228.95,228.95,228.85,228.88,21207.0,201.4633,201.4633,201.3753,201.4017,21207.0
2017-09-26 12:10:00,228.85,228.87,228.84,228.86,6706.0,201.3753,201.3929,201.3665,201.3841,6706.0
2017-09-26 12:15:00,228.85,228.87,228.84,228.84,7347.0,201.3753,201.3929,201.3665,201.3665,7347.0
2017-09-26 12:20:00,228.84,228.88,228.83,228.85,10304.0,201.3665,201.4017,201.3577,201.3753,10304.0
2017-09-26 12:25:00,228.83,228.9,228.72,228.9,60769.0,201.3577,201.4193,201.2609,201.4193,60769.0
2017-09-26 12:30:00,228.92,228.99,228.86,228.86,18229.0,201.4369,201.4985,201.3841,201.3841,18229.0
2017-09-26 12:35:00,228.92,228.92,228.7,228.75,8891.0,201.4369,201.4369,201.2433,201.2873,8891.0
2017-09-26 12:40:00,228.74,228.84,228.7,228.81,16204.0,201.2785,201.3665,201.2433,201.3401,16204.0
2017-09-26 12:45:00,228.83,228.88,228.74,228.88,9259.0,201.3577,201.4017,201.2785,201.4017,9259.0
2017-09-26 12:50:00,228.89,228.95,228.89,228.89,10096.0,201.4105,201.4633,201.4105,201.4105,10096.0
2017-09-26 12:55:00,228.89,228.9,228.84,228.86,9206.0,201.4105,201.4193,201.3665,201.3841,9206.0
2017-09-26 13:00:00,228.87,228.93,228.85,228.89,16161.0,201.3929,201.4457,201.3753,201.4105,16161.0
2017-09-26 13:05:00,228.9,228.95,228.86,228.95,11766.0,201.4193,201.4633,201.3841,201.4633,11766.0
2017-09-26 13:10:00,228.92,229.01,228.88,228.99,21723.0,201.4369,201.5161,201.4017,201.4985,21723.0
2017-09-26 13:15:00,229.02,229.06,228.99,228.99,11929.0,201.5249,201.5601,201.4985,201.4985,11929.0
2017-09-26 13:20:00,229.01,229.03,228.96,228.97,7421.0,201.5161,201.5337,201.4721,201.4809,7421.0
2017-09-26 13:25:00,228.97,229.02,228.96,228.96,8732.0,201.4809,201.5249,201.4721,201.4721,8732.0
2017-09-26 13:30:00,229.01,229.07,229.01,229.03,17555.0,201.5161,201.5689,201.5161,201.5337,17555.0
2017-09-26 13:35:00,229.04,229.06,228.98,229.02,8900.0,201.5425,201.5601,201.4897,201.5249,8900.0
2017-09-26 13:40:00,229.02,229.11,229.02,229.09,16760.0,201.5249,201.6041,201.5249,201.5865,16760.0
2017-09-26 13:45:00,229.09,229.11,229.03,229.06,22393.0,201.5865,201.6041,201.5337,201.5601,22393.0
2017-09-26 13:50:00,229.06,229.12,229.05,229.12,27743.0,201.5601,201.6129,201.5513,201.6129,27743.0
2017-09-26 13:55:00,229.13,229.13,229.07,229.08,7646.0,201.6217,201.6217,201.5689,201.5777,7646.0
2017-09-26 14:00:00,229.1,229.12,229.03,229.06,12314.0,201.5953,201.6129,201.5337,201.5601,12314.0
2017-09-26 14:05:00,229.05,229.05,228.96,228.99,17837.0,201.5513,201.5513,201.4721,201.4985,17837.0
2017-09-26 14:10:00,228.99,229.01,228.94,228.94,49589.0,201.4985,201.5161,201.4545,201.4545,49589.0
2017-09-26 14:15:00,228.94,228.94,228.89,228.92,35055.0,201.4545,201.4545,201.4105,201.4369,35055.0
2017-09-26 14:20:00,228.92,229.02,228.92,228.97,46470.0,201.4369,201.5249,201.4369,201.4809,46470.0
2017-09-26 14:25:00,228.98,229.0,228.91,228.92,9378.0,201.4897,201.5073,201.4281,201.4369,9378.0
2017-09-26 14:30:00,228.95,228.96,228.89,228.91,16990.0,201.4633,201.4721,201.4105,201.4281,16990.0
2017-09-26 14:35:00,228.92,228.93,228.87,228.87,14256.0,201.4369,201.4457,201.3929,201.3929,14256.0
2017-09-26 14:40:00,228.87,228.91,228.86,228.86,33336.0,201.3929,201.4281,201.3841,201.3841,33336.0
2017-09-26 14:45:00,228.89,228.92,228.86,228.91,7016.0,201.4105,201.4369,201.3841,201.4281,7016.0
2017-09-26 14:50:00,228.96,228.98,228.91,228.92,8355.0,201.4721,201.4897,201.4281,201.4369,8355.0
2017-09-26 14:55:00,228.94,228.96,228.89,228.91,7022.0,201.4545,201.4721,201.4105,201.4281,7022.0
2017-09-26 15:00:00,228.94,228.99,228.93,228.98,21046.0,201.4545,201.4985,201.4457,201.4897,21046.0
2017-09-26 15:05:00,228.97,229.02,228.97,229.0,36522.0,201.4809,201.5249,201.4809,201.5073,36522.0
2017-09-26 15:10:00,229.0,229.03,228.93,228.94,22295.0,201.5073,201.5337,201.4457,201.4545,22295.0
2017-09-26 15:15:00,228.95,229.08,228.93,229.07,42246.0,201.4633,201.5777,201.4457,201.5689,42246.0
2017-09-26 15:20:00,229.07,229.09,229.04,229.06,39114.0,201.5689,201.5865,201.5425,201.5601,39114.0
2017-09-26 15:25:00,229.06,229.09,229.04,229.09,31807.0,201.5601,201.5865,201.5425,201.5865,31807.0
2017-09-26 15:30:00,229.09,229.1,228.99,229.03,81256.0,201.5865,201.5953,201.4985,201.5337,81256.0
2017-09-26 15:35:00,229.04,229.09,229.03,229.06,38291.0,201.5425,201.5865,201.5337,201.5601,38291.0
2017-09-26 15:40:00,229.06,229.07,228.88,228.89,100903.0,201.5601,201.5689,201.4017,201.4105,100903.0
2017-09-26 15:45:00,228.87,228.96,228.85,228.85,22634.0,201.3929,201.4721,201.3753,201.3753,22634.0
2017-09-26 15:50:00,228.83,228.84,228.76,228.76,20832.0,201.3577,201.3665,201.2961,201.2961,20832.0
2017-09-26 15:55:00,228.76,228.76,228.62,228.75,108935.0,201.2961,201.2961,201.1729,201.2873,108935.0
2017-09-27 09:30:00,229.53,229.63,229.52,229.62,53409.0,201.9736,202.0616,201.9648,202.0528,53409.0
2017-09-27 09:35:00,229.66,229.67,229.58,229.62,41677.0,202.088,202.0968,202.0176,202.0528,41677.0
2017-09-27 09:40:00,229.63,229.68,229.58,229.58,162263.0,202.0616,202.1056,202.0176,202.0176,162263.0
2017-09-27 09:45:00,229.59,229.61,229.46,229.47,19787.0,202.0264,202.044,201.912,201.9208,19787.0
2017-09-27 09:50:00,229.47,229.48,229.39,229.4,15620.0,201.9208,201.9296,201.8505,201.8593,15620.0
2017-09-27 09:55:00,229.41,229.45,229.38,229.41,25627.0,201.8681,201.9032,201.8417,201.8681,25627.0
2017-09-27 10:00:00,229.43,229.48,229.41,229.43,8299.0,201.8857,201.9296,201.8681,201.8857,8299.0
2017-09-27 10:05:00,229.44,229.44,229.26,229.28,19393.0,201.8944,201.8944,201.7361,201.7537,19393.0
2017-09-27 10:10:00,229.28,229.28,229.18,229.23,20091.0,201.7537,201.7537,201.6657,201.7097,20091.0
2017-09-27 10:15:00,229.23,229.28,229.21,229.23,9561.0,201.7097,201.7537,201.6921,201.7097,9561.0
2017-09-27 10:20:00,229.28,229.3,229.25,229.29,12343.0,201.7537,201.7713,201.7273,201.7625,12343.0
2017-09-27 10:25:00,229.28,229.28,229.19,229.19,22912.0,201.7537,201.7537,201.6745,201.6745,22912.0
2017-09-27 10:30:00,229.21,229.22,228.98,228.98,39130.0,201.6921,201.7009,201.4897,201.4897,39130.0
2017-09-27 10:35:00,228.98,228.99,228.88,228.88,10445.0,201.4897,201.4985,201.4017,201.4017,10445.0
2017-09-27 10:40:00,228.87,228.99,228.86,228.99,15436.0,201.3929,201.4985,201.3841,201.4985,15436.0
2017-09-27 10:45:00,229.02,229.04,228.91,228.92,13636.0,201.5249,201.5425,201.4281,201.4369,13636.0
2017-09-27 10:50:00,228.92,228.94,228.67,228.72,28821.0,201.4369,201.4545,201.2169,201.2609,28821.0
2017-09-27 10:55:00,228.71,228.8,228.59,228.79,10334.0,201.2521,201.3313,201.1465,201.3225,10334.0
2017-09-27 11:00:00,228.8,228.86,228.8,228.81,13023.0,201.3313,201.3841,201.3313,201.3401,13023.0
2017-09-27 11:05:00,228.78,228.93,228.75,228.92,10976.0,201.3137,201.4457,201.2873,201.4369,10976.0
2017-09-27 11:10:00,228.92,228.98,228.88,228.97,9950.0,201.4369,201.4897,201.4017,201.4809,9950.0
2017-09-27 11:15:00,228.99,229.04,228.95,229.03,26718.0,201.4985,201.5425,201.4633,201.5337,26718.0
2017-09-27 11:20:00,229.0,229.01,228.97,229.01,9353.0,201.5073,201.5161,201.4809,201.5161,9353.0
2017-09-27 11:25:00,229.04,229.07,228.97,229.01,22777.0,201.5425,201.5689,201.4809,201.5161,22777.0
2017-09-27 11:30:00,229.03,229.04,228.89,228.89,13778.0,201.5337,201.5425,201.4105,201.4105,13778.0
2017-09-27 11:35:00,228.91,229.04,228.89,229.03,44048.0,201.4281,201.5425,201.4105,201.5337,44048.0
2017-09-27 11:40:00,229.01,229.03,228.99,229.01,18163.0,201.5161,201.5337,201.4985,201.5161,18163.0
2017-09-27 11:45:00,229.02,229.03,228.94,228.95,26513.0,201.5249,201.5337,201.4545,201.4633,26513.0
2017-09-27 11:50:00,228.94,228.98,228.92,228.98,1717.0,201.4545,201.4897,201.4369,201.4897,1717.0
2017-09-27 11:55:00,228.98,229.02,228.97,228.97,5814.0,201.4897,201.5249,201.4809,201.4809,5814.0
2017-09-27 12:00:00,228.95,228.96,228.89,228.9,22209.0,201.4633,201.4721,201.4105,201.4193,22209.0
2017-09-27 12:05:00,228.88,228.95,228.84,228.95,4522.0,201.4017,201.4633,201.3665,201.4633,4522.0
2017-09-27 12:10:00,228.95,228.98,228.91,228.92,14208.0,201.4633,201.4897,201.4281,201.4369,14208.0
2017-09-27 12:15:00,228.93,228.95,228.88,228.91,8849.0,201.4457,201.4633,201.4017,201.4281,8849.0
2017-09-27 12:20:00,228.9,228.93,228.86,228.86,2875.0,201.4193,201.4457,201.3841,201.3841,2875.0
2017-09-27 12:25:00,228.89,228.95,228.88,228.93,23771.0,201.4105,201.4633,201.4017,201.4457,23771.0
2017-09-27 12:30:00,228.95,228.95,228.85,228.88,9231.0,201.4633,201.4633,201.3753,201.4017,9231.0
2017-09-27 12:35:00,228.91,228.97,228.91,228.97,6466.0,201.4281,201.4809,201.4281,201.4809,6466.0
2017-09-27 12:40:00,228.97,229.04,228.95,229.02,17965.0,201.4809,201.5425,201.4633,201.5249,17965.0
2017-09-27 12:45:00,229.04,229.08,229.03,229.05,15469.0,201.5425,201.5777,201.5337,201.5513,15469.0
2017-09-27 12:50:00,229.03,229.13,229.02,229.11,20292.0,201.5337,201.6217,201.5249,201.6041,20292.0
2017-09-27 12:55:00,229.11,229.15,229.07,229.15,14287.0,201.6041,201.6393,201.5689,201.6393,14287.0
2017-09-27 13:00:00,229.15,229.16,229.13,229.15,14457.0,201.6393,201.6481,201.6217,201.6393,14457.0
2017-09-27 13:05:00,229.14,229.15,229.12,229.15,6074.0,201.6305,201.6393,201.6129,201.6393,6074.0
2017-09-27 13:10:00,229.14,229.18,229.13,229.18,4097.0,201.6305,201.6657,201.6217,201.6657,4097.0
2017-09-27 13:15:00,229.19,229.2,229.13,229.15,24938.0,201.6745,201.6833,201.6217,201.6393,24938.0
2017-09-27 13:20:00,229.13,229.15,229.12,229.14,5292.0,201.6217,201.6393,201.6129,201.6305,5292.0
2017-09-27 13:25:00,229.14,229.15,229.12,229.15,13412.0,201.6305,201.6393,201.6129,201.6393,13412.0
2017-09-27 13:30:00,229.14,229.17,229.11,229.14,8850.0,201.6305,201.6569,201.6041,201.6305,8850.0
2017-09-27 13:35:00,229.13,229.17,229.12,229.16,3481.0,201.6217,201.6569,201.6129,201.6481,3481.0
2017-09-27 13:40:00,229.17,229.22,229.16,229.21,11367.0,201.6569,201.7009,201.6481,201.6921,11367.0
2017-09-27 13:45:00,229.22,229.25,229.2,229.22,11463.0,201.7009,201.7273,201.6833,201.7009,11463.0
2017-09-27 13:50:00,229.24,229.31,229.24,229.29,13141.0,201.7185,201.7801,201.7185,201.7625,13141.0
2017-09-27 13:55:00,229.3,229.41,229.29,229.37,17514.0,201.7713,201.8681,201.7625,201.8329,17514.0
2017-09-27 14:00:00,229.39,229.54,229.39,229.54,24058.0,201.8505,201.9824,201.8505,201.9824,24058.0
2017-09-27 14:05:00,229.53,229.58,229.49,229.51,15427.0,201.9736,202.0176,201.9384,201.956,15427.0
2017-09-27 14:10:00,229.52,229.66,229.52,229.66,39315.0,201.9648,202.088,201.9648,202.088,39315.0
2017-09-27 14:15:00,229.67,229.94,229.65,229.81,49343.0,202.0968,202.3344,202.0792,202.22,49343.0
2017-09-27 14:20:00,229.81,229.87,229.77,229.77,27086.0,202.22,202.2728,202.1848,202.1848,27086.0
2017-09-27 14:25:00,229.77,229.77,229.71,229.74,7729.0,202.1848,202.1848,202.132,202.1584,7729.0
2017-09-27 14:30:00,229.78,229.81,229.7,229.73,16420.0,202.1936,202.22,202.1232,202.1496,16420.0
2017-09-27 14:35:00,229.73,229.75,229.69,229.74,17928.0,202.1496,202.1672,202.1144,202.1584,17928.0
2017-09-27 14:40:00,229.74,229.78,229.71,229.71,12393.0,202.1584,202.1936,202.132,202.132,12393.0
2017-09-27 14:45:00,229.74,229.77,229.69,229.7,13980.0,202.1584,202.1848,202.1144,202.1232,13980.0
2017-09-27 14:50:00,229.7,229.79,229.69,229.78,19451.0,202.1232,202.2024,202.1144,202.1936,19451.0
2017-09-27 14:55:00,229.77,229.84,229.77,229.83,11987.0,202.1848,202.2464,202.1848,202.2376,11987.0
2017-09-27 15:00:00,229.85,229.93,229.83,229.92,22144.0,202.2552,202.3256,202.2376,202.3168,22144.0
2017-09-27 15:05:00,229.93,230.0,229.93,229.97,23075.0,202.3256,202.3872,202.3256,202.3608,23075.0
2017-09-27 15:10:00,229.96,230.03,229.9,229.94,19329.0,202.352,202.4136,202.2992,202.3344,19329.0
2017-09-27 15:15:00,229.91,229.98,229.87,229.98,15979.0,202.308,202.3696,202.2728,202.3696,15979.0
2017-09-27 15:20:00,229.98,230.05,229.98,230.01,26097.0,202.3696,202.4312,202.3696,202.396,26097.0
2017-09-27 15:25:00,229.99,230.03,229.97,230.01,20370.0,202.3784,202.4136,202.3608,202.396,20370.0
2017-09-27 15:30:00,230.0,230.06,229.95,230.06,16670.0,202.3872,202.44,202.3432,202.44,16670.0
2017-09-27 15:35:00,230.05,230.07,229.97,230.02,44709.0,202.4312,202.4488,202.3608,202.4048,44709.0
2017-09-27 15:40:00,230.04,230.05,229.88,229.9,28392.0,202.4224,202.4312,202.2816,202.2992,28392.0
2017-09-27 15:45:00,229.89,229.89,229.78,229.79,45026.0,202.2904,202.2904,202.1936,202.2024,45026.0
2017-09-27 15:50:00,229.78,229.78,229.7,229.74,64183.0,202.1936,202.1936,202.1232,202.1584,64183.0
2017-09-27 15:55:00,229.74,229.74,229.59,229.65,108204.0,202.1584,202.1584,202.0264,202.0792,108204.0
2017-09-28 09:30:00,229.36,229.56,229.33,229.52,41015.0,201.8241,202.0,201.7977,201.9648,41015.0
2017-09-28 09:35:00,229.52,229.54,229.33,229.47,13584.0,201.9648,201.9824,201.7977,201.9208,13584.0
2017-09-28 09:40:00,229.47,229.53,229.45,229.51,20423.0,201.9208,201.9736,201.9032,201.956,20423.0
2017-09-28 09:45:00,229.49,229.59,229.43,229.56,6045.0,201.9384,202.0264,201.8857,202.0,6045.0
2017-09-28 09:50:00,229.56,229.6,229.53,229.59,6726.0,202.0,202.0352,201.9736,202.0264,6726.0
2017-09-28 09:55:00,229.49,229.52,229.41,229.46,11035.0,201.9384,201.9648,201.8681,201.912,11035.0
2017-09-28 10:00:00,229.46,229.58,229.45,229.53,7529.0,201.912,202.0176,201.9032,201.9736,7529.0
2017-09-28 10:05:00,229.47,229.5,229.38,229.47,13607.0,201.9208,201.9472,201.8417,201.9208,13607.0
2017-09-28 10:10:00,229.47,229.47,229.38,229.42,12699.0,201.9208,201.9208,201.8417,201.8769,12699.0
2017-09-28 10:15:00,229.41,229.42,229.29,229.35,4302.0,201.8681,201.8769,201.7625,201.8153,4302.0
2017-09-28 10:20:00,229.34,229.5,229.34,229.48,4522.0,201.8065,201.9472,201.8065,201.9296,4522.0
2017-09-28 10:25:00,229.5,229.64,229.5,229.6,14316.0,201.9472,202.0704,201.9472,202.0352,14316.0
2017-09-28 10:30:00,229.58,229.6,229.54,229.54,6841.0,202.0176,202.0352,201.9824,201.9824,6841.0
2017-09-28 10:35:00,229.56,229.6,229.56,229.57,3956.0,202.0,202.0352,202.0,202.0088,3956.0
2017-09-28 10:40:00,229.6,229.78,229.6,229.76,19138.0,202.0352,202.1936,202.0352,202.176,19138.0
2017-09-28 10:45:00,229.77,229.77,229.67,229.72,59104.0,202.1848,202.1848,202.0968,202.1408,59104.0
2017-09-28 10:50:00,229.71,229.72,229.7,229.7,6964.0,202.132,202.1408,202.1232,202.1232,6964.0
2017-09-28 10:55:00,229.69,229.69,229.59,229.62,4646.0,202.1144,202.1144,202.0264,202.0528,4646.0
2017-09-28 11:00:00,229.61,229.63,229.56,229.59,9618.0,202.044,202.0616,202.0,202.0264,9618.0
2017-09-28 11:05:00,229.6,229.66,229.58,229.63,7697.0,202.0352,202.088,202.0176,202.0616,7697.0
2017-09-28 11:10:00,229.62,229.66,229.61,229.63,2465.0,202.0528,202.088,202.044,202.0616,2465.0
2017-09-28 11:15:00,229.59,229.61,229.52,229.54,1832.0,202.0264,202.044,201.9648,201.9824,1832.0
2017-09-28 11:20:00,229.55,229.6,229.55,229.57,7740.0,201.9912,202.0352,201.9912,202.0088,7740.0
2017-09-28 11:25:00,229.6,229.65,229.6,229.65,4822.0,202.0352,202.0792,202.0352,202.0792,4822.0
2017-09-28 11:30:00,229.69,229.73,229.67,229.68,11982.0,202.1144,202.1496,202.0968,202.1056,11982.0
2017-09-28 11:35:00,229.68,229.76,229.67,229.75,4237.0,202.1056,202.176,202.0968,202.1672,4237.0
2017-09-28 11:40:00,229.77,229.82,229.73,229.74,4607.0,202.1848,202.2288,202.1496,202.1584,4607.0
2017-09-28 11:45:00,229.73,229.77,229.7,229.71,3822.0,202.1496,202.1848,202.1232,202.132,3822.0
2017-09-28 11:50:00,229.75,229.75,229.64,229.68,13153.0,202.1672,202.1672,202.0704,202.1056,13153.0
2017-09-28 11:55:00,229.68,229.73,229.64,229.68,3135.0,202.1056,202.1496,202.0704,202.1056,3135.0
2017-09-28 12:00:00,229.68,229.71,229.62,229.68,14195.0,202.1056,202.132,202.0528,202.1056,14195.0
2017-09-28 12:05:00,229.71,229.8,229.71,229.75,17273.0,202.132,202.2112,202.132,202.1672,17273.0
2017-09-28 12:10:00,229.78,229.83,229.77,229.82,10735.0,202.1936,202.2376,202.1848,202.2288,10735.0
2017-09-28 12:15:00,229.82,229.89,229.81,229.88,28492.0,202.2288,202.2904,202.22,202.2816,28492.0
2017-09-28 12:20:00,229.88,229.88,229.81,229.82,18442.0,202.2816,202.2816,202.22,202.2288,18442.0
2017-09-28 12:25:00,229.86,229.86,229.78,229.83,4177.0,202.264,202.264,202.1936,202.2376,4177.0
2017-09-28 12:30:00,229.81,229.82,229.75,229.77,26559.0,202.22,202.2288,202.1672,202.1848,26559.0
2017-09-28 12:35:00,229.8,229.8,229.77,229.77,2229.0,202.2112,202.2112,202.1848,202.1848,2229.0
2017-09-28 12:40:00,229.78,229.79,229.72,229.78,3513.0,202.1936,202.2024,202.1408,202.1936,3513.0
2017-09-28 12:45:00,229.77,229.78,229.74,229.76,9009.0,202.1848,202.1936,202.1584,202.176,9009.0
2017-09-28 12:50:00,229.78,229.82,229.75,229.82,7592.0,202.1936,202.2288,202.1672,202.2288,7592.0
2017-09-28 12:55:00,229.84,229.89,229.83,229.85,5094.0,202.2464,202.2904,202.2376,202.2552,5094.0
2017-09-28 13:00:00,229.86,229.89,229.78,229.81,16424.0,202.264,202.2904,202.1936,202.22,16424.0
2017-09-28 13:05:00,229.81,229.87,229.79,229.86,9673.0,202.22,202.2728,202.2024,202.264,9673.0
2017-09-28 13:10:00,229.84,229.86,229.79,229.79,26062.0,202.2464,202.264,202.2024,202.2024,26062.0
2017-09-28 13:15:00,229.81,229.85,229.8,229.83,1621.0,202.22,202.2552,202.2112,202.2376,1621.0
2017-09-28 13:20:00,229.89,229.91,229.87,229.9,6361.0,202.2904,202.308,202.2728,202.2992,6361.0
2017-09-28 13:25:00,229.91,229.93,229.88,229.91,9222.0,202.308,202.3256,202.2816,202.308,9222.0
2017-09-28 13:30:00,229.91,229.93,229.84,229.92,4893.0,202.308,202.3256,202.2464,202.3168,4893.0
2017-09-28 13:35:00,229.94,229.96,229.9,229.91,5170.0,202.3344,202.352,202.2992,202.308,5170.0
2017-09-28 13:40:00,229.92,229.94,229.9,229.92,2879.0,202.3168,202.3344,202.2992,202.3168,2879.0
2017-09-28 13:45:00,229.9,229.96,229.9,229.96,10087.0,202.2992,202.352,202.2992,202.352,10087.0
2017-09-28 13:50:00,229.95,229.97,229.93,229.96,53284.0,202.3432,202.3608,202.3256,202.352,53284.0
2017-09-28 13:55:00,230.0,230.01,229.98,230.0,3966.0,202.3872,202.396,202.3696,202.3872,3966.0
2017-09-28 14:00:00,230.0,230.0,229.95,229.98,36640.0,202.3872,202.3872,202.3432,202.3696,36640.0
2017-09-28 14:05:00,229.98,229.99,229.96,229.96,1555.0,202.3696,202.3784,202.352,202.352,1555.0
2017-09-28 14:10:00,229.96,230.0,229.95,230.0,4474.0,202.352,202.3872,202.3432,202.3872,4474.0
2017-09-28 14:15:00,230.0,230.0,229.93,229.93,4062.0,202.3872,202.3872,202.3256,202.3256,4062.0
2017-09-28 14:20:00,229.95,229.95,229.87,229.87,1675.0,202.3432,202.3432,202.2728,202.2728,1675.0
2017-09-28 14:25:00,229.89,229.89,229.84,229.86,33991.0,202.2904,202.2904,202.2464,202.264,33991.0
2017-09-28 14:30:00,229.85,229.87,229.83,229.87,3161.0,202.2552,202.2728,202.2376,202.2728,3161.0
2017-09-28 14:35:00,229.87,229.88,229.81,229.82,7292.0,202.2728,202.2816,202.22,202.2288,7292.0
2017-09-28 14:40:00,229.81,229.86,229.81,229.85,4125.0,202.22,202.264,202.22,202.2552,4125.0
2017-09-28 14:45:00,229.86,229.86,229.77,229.82,6103.0,202.264,202.264,202.1848,202.2288,6103.0
2017-09-28 14:50:00,229.81,229.87,229.8,229.85,4702.0,202.22,202.2728,202.2112,202.2552,4702.0
2017-09-28 14:55:00,229.86,229.87,229.83,229.83,12714.0,202.264,202.2728,202.2376,202.2376,12714.0
2017-09-28 15:00:00,229.85,229.9,229.81,229.87,15148.0,202.2552,202.2992,202.22,202.2728,15148.0
2017-09-28 15:05:00,229.87,229.9,229.82,229.88,56386.0,202.2728,202.2992,202.2288,202.2816,56386.0
2017-09-28 15:10:00,229.89,229.94,229.88,229.92,9178.0,202.2904,202.3344,202.2816,202.3168,9178.0
2017-09-28 15:15:00,229.92,229.93,229.89,229.89,2301.0,202.3168,202.3256,202.2904,202.2904,2301.0
2017-09-28 15:20:00,229.88,229.9,229.82,229.82,13083.0,202.2816,202.2992,202.2288,202.2288,13083.0
2017-09-28 15:25:00,229.81,229.81,229.73,229.76,11872.0,202.22,202.22,202.1496,202.176,11872.0
2017-09-28 15:30:00,229.77,229.8,229.73,229.79,20544.0,202.1848,202.2112,202.1496,202.2024,20544.0
2017-09-28 15:35:00,229.78,229.79,229.71,229.75,16938.0,202.1936,202.2024,202.132,202.1672,16938.0
2017-09-28 15:40:00,229.78,229.84,229.78,229.84,7069.0,202.1936,202.2464,202.1936,202.2464,7069.0
2017-09-28 15:45:00,229.86,229.86,229.79,229.8,9331.0,202.264,202.264,202.2024,202.2112,9331.0
2017-09-28 15:50:00,229.81,229.89,229.8,229.88,8083.0,202.22,202.2904,202.2112,202.2816,8083.0
2017-09-28 15:55:00,229.87,229.96,229.86,229.92,60767.0,202.2728,202.352,202.264,202.3168,60767.0
2017-09-29 09:30:00,229.91,230.05,229.86,230.05,68695.0,202.308,202.4312,202.264,202.4312,68695.0
2017-09-29 09:35:00,230.08,230.13,229.99,230.0,22091.0,202.4576,202.5016,202.3784,202.3872,22091.0
2017-09-29 09:40:00,229.96,230.06,229.95,230.02,9743.0,202.352,202.44,202.3432,202.4048,9743.0
2017-09-29 09:45:00,230.05,230.08,229.98,229.98,10504.0,202.4312,202.4576,202.3696,202.3696,10504.0
2017-09-29 09:50:00,230.0,230.0,229.74,229.86,29817.0,202.3872,202.3872,202.1584,202.264,29817.0
2017-09-29 09:55:00,229.89,229.99,229.84,229.89,24625.0,202.2904,202.3784,202.2464,202.2904,24625.0
2017-09-29 10:00:00,229.91,229.98,229.89,229.98,6257.0,202.308,202.3696,202.2904,202.3696,6257.0
2017-09-29 10:05:00,229.96,230.09,229.95,230.05,15068.0,202.352,202.4664,202.3432,202.4312,15068.0
2017-09-29 10:10:00,230.07,230.07,229.98,230.01,2492.0,202.4488,202.4488,202.3696,202.396,2492.0
2017-09-29 10:15:00,230.01,230.05,229.98,230.04,4072.0,202.396,202.4312,202.3696,202.4224,4072.0
2017-09-29 10:20:00,230.03,230.05,230.0,230.05,2937.0,202.4136,202.4312,202.3872,202.4312,2937.0
2017-09-29 10:25:00,230.03,230.1,230.03,230.07,3416.0,202.4136,202.4752,202.4136,202.4488,3416.0
2017-09-29 10:30:00,230.06,230.12,230.05,230.09,6768.0,202.44,202.4928,202.4312,202.4664,6768.0
2017-09-29 10:35:00,230.1,230.33,230.09,230.33,30477.0,202.4752,202.6776,202.4664,202.6776,30477.0
2017-09-29 10:40:00,230.32,230.32,230.25,230.25,7239.0,202.6688,202.6688,202.6072,202.6072,7239.0
2017-09-29 10:45:00,230.28,230.28,230.22,230.24,12948.0,202.6336,202.6336,202.5808,202.5984,12948.0
2017-09-29 10:50:00,230.24,230.3,230.18,230.3,77368.0,202.5984,202.6512,202.5456,202.6512,77368.0
2017-09-29 10:55:00,230.33,230.35,230.3,230.32,7828.0,202.6776,202.6952,202.6512,202.6688,7828.0
2017-09-29 11:00:00,230.32,230.32,230.22,230.25,7862.0,202.6688,202.6688,202.5808,202.6072,7862.0
2017-09-29 11:05:00,230.3,230.3,230.24,230.24,2408.0,202.6512,202.6512,202.5984,202.5984,2408.0
2017-09-29 11:10:00,230.26,230.35,230.25,230.34,11326.0,202.616,202.6952,202.6072,202.6864,11326.0
2017-09-29 11:15:00,230.34,230.43,230.34,230.4,23739.0,202.6864,202.7656,202.6864,202.7392,23739.0
2017-09-29 11:20:00,230.42,230.47,230.4,230.41,9813.0,202.7568,202.8008,202.7392,202.748,9813.0
2017-09-29 11:25:00,230.37,230.4,230.34,230.37,251505.0,202.7128,202.7392,202.6864,202.7128,251505.0
2017-09-29 11:30:00,230.37,230.45,230.34,230.45,17686.0,202.7128,202.7832,202.6864,202.7832,17686.0
2017-09-29 11:35:00,230.45,230.48,230.38,230.39,9008.0,202.7832,202.8096,202.7216,202.7304,9008.0
2017-09-29 11:40:00,230.38,230.41,230.36,230.36,7516.0,202.7216,202.748,202.704,202.704,7516.0
2017-09-29 11:45:00,230.36,230.43,230.36,230.43,8921.0,202.704,202.7656,202.704,202.7656,8921.0
2017-09-29 11:50:00,230.43,230.51,230.43,230.49,13474.0,202.7656,202.836,202.7656,202.8184,13474.0
2017-09-29 11:55:00,230.49,230.52,230.47,230.52,3771.0,202.8184,202.8448,202.8008,202.8448,3771.0
2017-09-29 12:00:00,230.51,230.54,230.5,230.5,4225.0,202.836,202.8624,202.8272,202.8272,4225.0
2017-09-29 12:05:00,230.5,230.55,230.5,230.54,3459.0,202.8272,202.8712,202.8272,202.8624,3459.0
2017-09-29 12:10:00,230.55,230.56,230.52,230.55,2315.0,202.8712,202.88,202.8448,202.8712,2315.0
2017-09-29 12:15:00,230.56,230.6,230.55,230.57,8572.0,202.88,202.9152,202.8712,202.8888,8572.0
2017-09-29 12:20:00,230.58,230.61,230.58,230.61,2639.0,202.8976,202.924,202.8976,202.924,2639.0
2017-09-29 12:25:00,230.61,230.66,230.6,230.66,8039.0,202.924,202.968,202.9152,202.968,8039.0
2017-09-29 12:30:00,230.65,230.67,230.58,230.59,2783.0,202.9592,202.9768,202.8976,202.9064,2783.0
2017-09-29 12:35:00,230.63,230.63,230.57,230.59,5660.0,202.9416,202.9416,202.8888,202.9064,5660.0
2017-09-29 12:40:00,230.59,230.61,230.58,230.6,7946.0,202.9064,202.924,202.8976,202.9152,7946.0
2017-09-29 12:45:00,230.61,230.63,230.59,230.6,17140.0,202.924,202.9416,202.9064,202.9152,17140.0
2017-09-29 12:50:00,230.58,230.59,230.56,230.58,5918.0,202.8976,202.9064,202.88,202.8976,5918.0
2017-09-29 12:55:00,230.57,230.64,230.57,230.62,2745.0,202.8888,202.9504,202.8888,202.9328,2745.0
2017-09-29 13:00:00,230.63,230.63,230.6,230.62,12035.0,202.9416,202.9416,202.9152,202.9328,12035.0
2017-09-29 13:05:00,230.61,230.64,230.58,230.61,4931.0,202.924,202.9504,202.8976,202.924,4931.0
2017-09-29 13:10:00,230.61,230.61,230.54,230.55,4268.0,202.924,202.924,202.8624,202.8712,4268.0
2017-09-29 13:15:00,230.54,230.57,230.53,230.56,6320.0,202.8624,202.8888,202.8536,202.88,6320.0
2017-09-29 13:20:00,230.57,230.59,230.56,230.57,12187.0,202.8888,202.9064,202.88,202.8888,12187.0
2017-09-29 13:25:00,230.55,230.59,230.54,230.58,2848.0,202.8712,202.9064,202.8624,202.8976,2848.0
2017-09-29 13:30:00,230.57,230.62,230.57,230.57,3340.0,202.8888,202.9328,202.8888,202.8888,3340.0
2017-09-29 13:35:00,230.59,230.62,230.59,230.61,2873.0,202.9064,202.9328,202.9064,202.924,2873.0
2017-09-29 13:40:00,230.63,230.63,230.54,230.57,9252.0,202.9416,202.9416,202.8624,202.8888,9252.0
2017-09-29 13:45:00,230.54,230.58,230.54,230.54,5305.0,202.8624,202.8976,202.8624,202.8624,5305.0
2017-09-29 13:50:00,230.55,230.57,230.51,230.56,11914.0,202.8712,202.8888,202.836,202.88,11914.0
2017-09-29 13:55:00,230.56,230.56,230.5,230.55,3998.0,202.88,202.88,202.8272,202.8712,3998.0
2017-09-29 14:00:00,230.57,230.58,230.53,230.54,3092.0,202.8888,202.8976,202.8536,202.8624,3092.0
2017-09-29 14:05:00,230.48,230.48,230.45,230.47,19948.0,202.8096,202.8096,202.7832,202.8008,19948.0
2017-09-29 14:10:00,230.46,230.47,230.41,230.43,8837.0,202.792,202.8008,202.748,202.7656,8837.0
2017-09-29 14:15:00,230.44,230.54,230.44,230.49,35733.0,202.7744,202.8624,202.7744,202.8184,35733.0
2017-09-29 14:20:00,230.51,230.54,230.5,230.53,8622.0,202.836,202.8624,202.8272,202.8536,8622.0
2017-09-29 14:25:00,230.56,230.59,230.55,230.57,4929.0,202.88,202.9064,202.8712,202.8888,4929.0
2017-09-29 14:30:00,230.58,230.6,230.56,230.6,10493.0,202.8976,202.9152,202.88,202.9152,10493.0
2017-09-29 14:35:00,230.59,230.59,230.55,230.58,8983.0,202.9064,202.9064,202.8712,202.8976,8983.0
2017-09-29 14:40:00,230.57,230.57,230.43,230.47,7509.0,202.8888,202.8888,202.7656,202.8008,7509.0
2017-09-29 14:45:00,230.43,230.58,230.43,230.54,25427.0,202.7656,202.8976,202.7656,202.8624,25427.0
2017-09-29 14:50:00,230.54,230.57,230.52,230.56,9273.0,202.8624,202.8888,202.8448,202.88,9273.0
2017-09-29 14:55:00,230.56,230.6,230.55,230.55,20962.0,202.88,202.9152,202.8712,202.8712,20962.0
2017-09-29 15:00:00,230.54,230.61,230.52,230.61,10113.0,202.8624,202.924,202.8448,202.924,10113.0
2017-09-29 15:05:00,230.61,230.65,230.59,230.6,5406.0,202.924,202.9592,202.9064,202.9152,5406.0
2017-09-29 15:10:00,230.59,230.62,230.59,230.62,2894.0,202.9064,202.9328,202.9064,202.9328,2894.0
2017-09-29 15:15:00,230.64,230.64,230.57,230.59,2662.0,202.9504,202.9504,202.8888,202.9064,2662.0
2017-09-29 15:20:00,230.61,230.64,230.59,230.62,12285.0,202.924,202.9504,202.9064,202.9328,12285.0
2017-09-29 15:25:00,230.63,230.64,230.55,230.55,5857.0,202.9416,202.9504,202.8712,202.8712,5857.0
2017-09-29 15:30:00,230.53,230.59,230.52,230.59,15172.0,202.8536,202.9064,202.8448,202.9064,15172.0
2017-09-29 15:35:00,230.59,230.6,230.56,230.57,24869.0,202.9064,202.9152,202.88,202.8888,24869.0
2017-09-29 15:40:00,230.58,230.63,230.55,230.57,21895.0,202.8976,202.9416,202.8712,202.8888,21895.0
2017-09-29 15:45:00,230.56,230.64,230.54,230.57,17311.0,202.88,202.9504,202.8624,202.8888,17311.0
2017-09-29 15:50:00,230.58,230.69,230.58,230.69,16442.0,202.8976,202.9944,202.8976,202.9944,16442.0
2017-09-29 15:55:00,230.69,230.83,230.6,230.73,245656.0,202.9944,203.1176,202.9152,203.0296,245656.0
2017-10-02 09:30:00,231.0,231.01,230.91,230.96,67496.0,203.2672,203.276,203.188,203.232,67496.0
2017-10-02 09:35:00,231.0,231.04,230.92,231.04,15166.0,203.2672,203.3024,203.1968,203.3024,15166.0
2017-10-02 09:40:00,231.07,231.07,231.0,231.06,10690.0,203.3288,203.3288,203.2672,203.32,10690.0
2017-10-02 09:45:00,231.06,231.09,230.98,231.07,15387.0,203.32,203.3464,203.2496,203.3288,15387.0
2017-10-02 09:50:00,231.09,231.14,231.05,231.12,15837.0,203.3464,203.3904,203.3112,203.3728,15837.0
2017-10-02 09:55:00,231.15,231.34,231.13,231.33,16987.0,203.3992,203.5663,203.3816,203.5575,16987.0
2017-10-02 10:00:00,231.34,231.35,231.25,231.31,13843.0,203.5663,203.5751,203.4871,203.5399,13843.0
2017-10-02 10:05:00,231.32,231.48,231.32,231.35,18774.0,203.5487,203.6895,203.5487,203.5751,18774.0
2017-10-02 10:10:00,231.37,231.41,231.33,231.41,7840.0,203.5927,203.6279,203.5575,203.6279,7840.0
2017-10-02 10:15:00,231.41,231.62,231.41,231.51,21677.0,203.6279,203.8127,203.6279,203.7159,21677.0
2017-10-02 10:20:00,231.51,231.56,231.47,231.5,47588.0,203.7159,203.7599,203.6807,203.7071,47588.0
2017-10-02 10:25:00,231.5,231.5,231.35,231.35,8866.0,203.7071,203.7071,203.5751,203.5751,8866.0
2017-10-02 10:30:00,231.34,231.4,231.32,231.37,10239.0,203.5663,203.6191,203.5487,203.5927,10239.0
2017-10-02 10:35:00,231.37,231.42,231.36,231.42,15029.0,203.5927,203.6367,203.5839,203.6367,15029.0
2017-10-02 10:40:00,231.41,231.44,231.34,231.39,13062.0,203.6279,203.6543,203.5663,203.6103,13062.0
2017-10-02 10:45:00,231.4,231.48,231.38,231.47,4846.0,203.6191,203.6895,203.6015,203.6807,4846.0
2017-10-02 10:50:00,231.45,231.45,231.34,231.37,54567.0,203.6631,203.6631,203.5663,203.5927,54567.0
2017-10-02 10:55:00,231.36,231.39,231.32,231.35,48612.0,203.5839,203.6103,203.5487,203.5751,48612.0
2017-10-02 11:00:00,231.35,231.4,231.34,231.37,82329.0,203.5751,203.6191,203.5663,203.5927,82329.0
2017-10-02 11:05:00,231.4,231.42,231.3,231.3,3222.0,203.6191,203.6367,203.5311,203.5311,3222.0
2017-10-02 11:10:00,231.3,231.37,231.29,231.35,3548.0,203.5311,203.5927,203.5223,203.5751,3548.0
2017-10-02 11:15:00,231.31,231.33,231.27,231.27,11164.0,203.5399,203.5575,203.5047,203.5047,11164.0
2017-10-02 11:20:00,231.23,231.26,231.19,231.23,3466.0,203.4696,203.4959,203.4344,203.4696,3466.0
2017-10-02 11:25:00,231.24,231.24,231.12,231.22,29974.0,203.4783,203.4783,203.3728,203.4608,29974.0
2017-10-02 11:30:00,231.21,231.27,231.19,231.27,107127.0,203.452,203.5047,203.4344,203.5047,107127.0
2017-10-02 11:35:00,231.26,231.36,231.26,231.34,42682.0,203.4959,203.5839,203.4959,203.5663,42682.0
2017-10-02 11:40:00,231.36,231.36,231.21,231.26,30526.0,203.5839,203.5839,203.452,203.4959,30526.0
2017-10-02 11:45:00,231.26,231.28,231.16,231.18,19581.0,203.4959,203.5135,203.408,203.4256,19581.0
2017-10-02 11:50:00,231.18,231.3,231.17,231.27,11717.0,203.4256,203.5311,203.4168,203.5047,11717.0
2017-10-02 11:55:00,231.27,231.27,231.1,231.1,22105.0,203.5047,203.5047,203.3552,203.3552,22105.0
2017-10-02 12:00:00,231.09,231.12,231.03,231.1,10955.0,203.3464,203.3728,203.2936,203.3552,10955.0
2017-10-02 12:05:00,231.15,231.18,231.1,231.18,14837.0,203.3992,203.4256,203.3552,203.4256,14837.0
2017-10-02 12:10:00,231.18,231.2,231.15,231.19,4593.0,203.4256,203.4432,203.3992,203.4344,4593.0
2017-10-02 12:15:00,231.17,231.3,231.16,231.28,4878.0,203.4168,203.5311,203.408,203.5135,4878.0
2017-10-02 12:20:00,231.29,231.36,231.29,231.32,5469.0,203.5223,203.5839,203.5223,203.5487,5469.0
2017-10-02 12:25:00,231.31,231.35,231.3,231.31,14106.0,203.5399,203.5751,203.5311,203.5399,14106.0
2017-10-02 12:30:00,231.32,231.36,231.29,231.3,4115.0,203.5487,203.5839,203.5223,203.5311,4115.0
2017-10-02 12:35:00,231.31,231.37,231.29,231.3,212493.0,203.5399,203.5927,203.5223,203.5311,212493.0
2017-10-02 12:40:00,231.31,231.39,231.31,231.37,31534.0,203.5399,203.6103,203.5399,203.5927,31534.0
2017-10-02 12:45:00,231.36,231.44,231.36,231.41,8562.0,203.5839,203.6543,203.5839,203.6279,8562.0
2017-10-02 12:50:00,231.39,231.41,231.37,231.4,6493.0,203.6103,203.6279,203.5927,203.6191,6493.0
2017-10-02 12:55:00,231.42,231.49,231.41,231.48,9832.0,203.6367,203.6983,203.6279,203.6895,9832.0
2017-10-02 13:00:00,231.45,231.47,231.43,231.45,19789.0,203.6631,203.6807,203.6455,203.6631,19789.0
2017-10-02 13:05:00,231.45,231.48,231.43,231.44,1745.0,203.6631,203.6895,203.6455,203.6543,1745.0
2017-10-02 13:10:00,231.46,231.47,231.42,231.47,8797.0,203.6719,203.6807,203.6367,203.6807,8797.0
2017-10-02 13:15:00,231.46,231.49,231.42,231.47,16758.0,203.6719,203.6983,203.6367,203.6807,16758.0
2017-10-02 13:20:00,231.5,231.5,231.4,231.42,22433.0,203.7071,203.7071,203.6191,203.6367,22433.0
2017-10-02 13:25:00,231.42,231.48,231.41,231.48,1765.0,203.6367,203.6895,203.6279,203.6895,1765.0
2017-10-02 13:30:00,231.49,231.49,231.43,231.45,3673.0,203.6983,203.6983,203.6455,203.6631,3673.0
2017-10-02 13:35:00,231.46,231.48,231.44,231.46,8015.0,203.6719,203.6895,203.6543,203.6719,8015.0
2017-10-02 13:40:00,231.45,231.47,231.44,231.44,2202.0,203.6631,203.6807,203.6543,203.6543,2202.0
2017-10-02 13:45:00,231.47,231.52,231.45,231.49,17074.0,203.6807,203.7247,203.6631,203.6983,17074.0
2017-10-02 13:50:00,231.48,231.5,231.47,231.49,1538.0,203.6895,203.7071,203.6807,203.6983,1538.0
2017-10-02 13:55:00,231.49,231.54,231.48,231.54,5791.0,203.6983,203.7423,203.6895,203.7423,5791.0
2017-10-02 14:00:00,231.54,231.54,231.45,231.49,6252.0,203.7423,203.7423,203.6631,203.6983,6252.0
2017-10-02 14:05:00,231.48,231.53,231.47,231.52,5003.0,203.6895,203.7335,203.6807,203.7247,5003.0
2017-10-02 14:10:00,231.53,231.53,231.46,231.47,1817.0,203.7335,203.7335,203.6719,203.6807,1817.0
2017-10-02 14:15:00,231.49,231.49,231.42,231.45,4705.0,203.6983,203.6983,203.6367,203.6631,4705.0
2017-10-02 14:20:00,231.45,231.48,231.42,231.45,6493.0,203.6631,203.6895,203.6367,203.6631,6493.0
2017-10-02 14:25:00,231.49,231.53,231.47,231.52,3138.0,203.6983,203.7335,203.6807,203.7247,3138.0
2017-10-02 14:30:00,231.55,231.57,231.51,231.57,3624.0,203.7511,203.7687,203.7159,203.7687,3624.0
2017-10-02 14:35:00,231.58,231.59,231.53,231.56,3781.0,203.7775,203.7863,203.7335,203.7599,3781.0
2017-10-02 14:40:00,231.55,231.59,231.54,231.57,10712.0,203.7511,203.7863,203.7423,203.7687,10712.0
2017-10-02 14:45:00,231.57,231.58,231.49,231.51,9476.0,203.7687,203.7775,203.6983,203.7159,9476.0
2017-10-02 14:50:00,231.51,231.56,231.51,231.54,24453.0,203.7159,203.7599,203.7159,203.7423,24453.0
2017-10-02 14:55:00,231.55,231.57,231.55,231.57,12086.0,203.7511,203.7687,203.7511,203.7687,12086.0
2017-10-02 15:00:00,231.57,231.59,231.51,231.56,92877.0,203.7687,203.7863,203.7159,203.7599,92877.0
2017-10-02 15:05:00,231.57,231.6,231.55,231.59,15836.0,203.7687,203.7951,203.7511,203.7863,15836.0
2017-10-02 15:10:00,231.59,231.61,231.52,231.52,12049.0,203.7863,203.8039,203.7247,203.7247,12049.0
2017-10-02 15:15:00,231.54,231.55,231.44,231.52,48950.0,203.7423,203.7511,203.6543,203.7247,48950.0
2017-10-02 15:20:00,231.53,231.6,231.53,231.58,29821.0,203.7335,203.7951,203.7335,203.7775,29821.0
2017-10-02 15:25:00,231.59,231.61,231.56,231.58,26503.0,203.7863,203.8039,203.7599,203.7775,26503.0
2017-10-02 15:30:00,231.55,231.59,231.51,231.54,22193.0,203.7511,203.7863,203.7159,203.7423,22193.0
2017-10-02 15:35:00,231.53,231.61,231.53,231.59,23826.0,203.7335,203.8039,203.7335,203.7863,23826.0
2017-10-02 15:40:00,231.59,231.61,231.48,231.49,91666.0,203.7863,203.8039,203.6895,203.6983,91666.0
2017-10-02 15:45:00,231.49,231.56,231.45,231.56,55282.0,203.6983,203.7599,203.6631,203.7599,55282.0
2017-10-02 15:50:00,231.56,231.64,231.56,231.61,20851.0,203.7599,203.8303,203.7599,203.8039,20851.0
2017-10-02 15:55:00,231.58,231.72,231.57,231.71,46232.0,203.7775,203.9007,203.7687,203.8919,46232.0
2017-10-03 09:30:00,231.9,231.9,231.81,231.87,64596.0,204.0591,204.0591,203.9799,204.0327,64596.0
2017-10-03 09:35:00,231.87,231.94,231.83,231.93,50234.0,204.0327,204.0943,203.9975,204.0855,50234.0
2017-10-03 09:40:00,231.94,231.94,231.71,231.71,12040.0,204.0943,204.0943,203.8919,203.8919,12040.0
2017-10-03 09:45:00,231.73,231.86,231.72,231.83,22627.0,203.9095,204.0239,203.9007,203.9975,22627.0
2017-10-03 09:50:00,231.86,231.97,231.82,231.95,74606.0,204.0239,204.1207,203.9887,204.1031,74606.0
2017-10-03 09:55:00,231.94,231.95,231.9,231.92,4172.0,204.0943,204.1031,204.0591,204.0767,4172.0
2017-10-03 10:00:00,231.94,231.96,231.9,231.96,66041.0,204.0943,204.1119,204.0591,204.1119,66041.0
2017-10-03 10:05:00,231.88,231.92,231.84,231.84,10219.0,204.0415,204.0767,204.0063,204.0063,10219.0
2017-10-03 10:10:00,231.86,231.86,231.72,231.73,10152.0,204.0239,204.0239,203.9007,203.9095,10152.0
2017-10-03 10:15:00,231.7,231.81,231.7,231.81,14240.0,203.8831,203.9799,203.8831,203.9799,14240.0
2017-10-03 10:20:00,231.8,231.85,231.76,231.8,10810.0,203.9711,204.0151,203.9359,203.9711,10810.0
2017-10-03 10:25:00,231.81,231.81,231.75,231.75,4903.0,203.9799,203.9799,203.9271,203.9271,4903.0
2017-10-03 10:30:00,231.74,231.81,231.74,231.78,6396.0,203.9183,203.9799,203.9183,203.9535,6396.0
2017-10-03 10:35:00,231.79,231.87,231.78,231.87,6818.0,203.9623,204.0327,203.9535,204.0327,6818.0
2017-10-03 10:40:00,231.87,231.87,231.81,231.83,6790.0,204.0327,204.0327,203.9799,203.9975,6790.0
2017-10-03 10:45:00,231.82,231.84,231.81,231.83,2724.0,203.9887,204.0063,203.9799,203.9975,2724.0
2017-10-03 10:50:00,231.82,231.85,231.72,231.72,3923.0,203.9887,204.0151,203.9007,203.9007,3923.0
2017-10-03 10:55:00,231.8,231.83,231.8,231.83,12093.0,203.9711,203.9975,203.9711,203.9975,12093.0
2017-10-03 11:00:00,231.81,231.83,231.79,231.82,4464.0,203.9799,203.9975,203.9623,203.9887,4464.0
2017-10-03 11:05:00,231.83,231.83,231.77,231.77,5910.0,203.9975,203.9975,203.9447,203.9447,5910.0
2017-10-03 11:10:00,231.77,231.79,231.67,231.72,78752.0,203.9447,203.9623,203.8567,203.9007,78752.0
2017-10-03 11:15:00,231.74,231.79,231.73,231.78,2184.0,203.9183,203.9623,203.9095,203.9535,2184.0
2017-10-03 11:20:00,231.77,231.81,231.73,231.81,9121.0,203.9447,203.9799,203.9095,203.9799,9121.0
2017-10-03 11:25:00,231.82,231.84,231.8,231.81,1151.0,203.9887,204.0063,203.9711,203.9799,1151.0
2017-10-03 11:30:00,231.8,231.88,231.8,231.86,7266.0,203.9711,204.0415,203.9711,204.0239,7266.0
2017-10-03 11:35:00,231.87,231.87,231.78,231.85,16750.0,204.0327,204.0327,203.9535,204.0151,16750.0
2017-10-03 11:40:00,231.86,231.87,231.82,231.84,6187.0,204.0239,204.0327,203.9887,204.0063,6187.0
2017-10-03 11:45:00,231.82,231.87,231.82,231.83,8180.0,203.9887,204.0327,203.9887,203.9975,8180.0
2017-10-03 11:50:00,231.81,231.89,231.81,231.89,1308.0,203.9799,204.0503,203.9799,204.0503,1308.0
2017-10-03 11:55:00,231.9,231.91,231.86,231.89,8782.0,204.0591,204.0679,204.0239,204.0503,8782.0
2017-10-03 12:00:00,231.9,231.92,231.87,231.92,9834.0,204.0591,204.0767,204.0327,204.0767,9834.0
2017-10-03 12:05:00,231.89,231.94,231.89,231.92,7178.0,204.0503,204.0943,204.0503,204.0767,7178.0
2017-10-03 12:10:00,231.93,231.94,231.91,231.94,3717.0,204.0855,204.0943,204.0679,204.0943,3717.0
2017-10-03 12:15:00,231.92,231.95,231.9,231.94,13524.0,204.0767,204.1031,204.0591,204.0943,13524.0
2017-10-03 12:20:00,231.93,231.94,231.87,231.93,3772.0,204.0855,204.0943,204.0327,204.0855,3772.0
2017-10-03 12:25:00,231.92,231.95,231.89,231.9,6453.0,204.0767,204.1031,204.0503,204.0591,6453.0
2017-10-03 12:30:00,231.92,231.96,231.89,231.96,3647.0,204.0767,204.1119,204.0503,204.1119,3647.0
2017-10-03 12:35:00,231.96,231.96,231.93,231.96,6829.0,204.1119,204.1119,204.0855,204.1119,6829.0
2017-10-03 12:40:00,231.96,231.98,231.95,231.98,11620.0,204.1119,204.1295,204.1031,204.1295,11620.0
2017-10-03 12:45:00,231.98,231.99,231.95,231.96,12100.0,204.1295,204.1383,204.1031,204.1119,12100.0
2017-10-03 12:50:00,231.95,231.97,231.93,231.94,19221.0,204.1031,204.1207,204.0855,204.0943,19221.0
2017-10-03 12:55:00,231.94,231.98,231.93,231.98,5265.0,204.0943,204.1295,204.0855,204.1295,5265.0
2017-10-03 13:00:00,231.98,232.02,231.97,232.01,17690.0,204.1295,204.1647,204.1207,204.1559,17690.0
2017-10-03 13:05:00,232.01,232.01,231.94,231.96,9356.0,204.1559,204.1559,204.0943,204.1119,9356.0
2017-10-03 13:10:00,231.95,231.97,231.94,231.95,3259.0,204.1031,204.1207,204.0943,204.1031,3259.0
2017-10-03 13:15:00,231.96,231.97,231.95,231.95,20423.0,204.1119,204.1207,204.1031,204.1031,20423.0
2017-10-03 13:20:00,231.96,231.98,231.95,231.97,2610.0,204.1119,204.1295,204.1031,204.1207,2610.0
2017-10-03 13:25:00,231.96,231.97,231.95,231.96,2677.0,204.1119,204.1207,204.1031,204.1119,2677.0
2017-10-03 13:30:00,231.96,231.98,231.94,231.94,10152.0,204.1119,204.1295,204.0943,204.0943,10152.0
2017-10-03 13:35:00,231.94,231.95,231.92,231.92,3634.0,204.0943,204.1031,204.0767,204.0767,3634.0
2017-10-03 13:40:00,231.94,231.96,231.92,231.95,6086.0,204.0943,204.1119,204.0767,204.1031,6086.0
2017-10-03 13:45:00,231.94,231.96,231.93,231.96,4808.0,204.0943,204.1119,204.0855,204.1119,4808.0
2017-10-03 13:50:00,231.96,231.97,231.96,231.97,5785.0,204.1119,204.1207,204.1119,204.1207,5785.0
2017-10-03 13:55:00,231.99,232.0,231.97,231.98,9914.0,204.1383,204.1471,204.1207,204.1295,9914.0
2017-10-03 14:00:00,232.0,232.01,231.98,232.0,3996.0,204.1471,204.1559,204.1295,204.1471,3996.0
2017-10-03 14:05:00,232.01,232.01,231.99,232.01,10017.0,204.1559,204.1559,204.1383,204.1559,10017.0
2017-10-03 14:10:00,232.01,232.04,232.0,232.0,5954.0,204.1559,204.1823,204.1471,204.1471,5954.0
2017-10-03 14:15:00,232.0,232.04,232.0,232.03,9263.0,204.1471,204.1823,204.1471,204.1735,9263.0
2017-10-03 14:20:00,232.02,232.04,232.02,232.04,6895.0,204.1647,204.1823,204.1647,204.1823,6895.0
2017-10-03 14:25:00,232.02,232.1,232.01,232.09,17868.0,204.1647,204.2351,204.1559,204.2263,17868.0
2017-10-03 14:30:00,232.11,232.12,232.08,232.12,16225.0,204.2439,204.2527,204.2175,204.2527,16225.0
2017-10-03 14:35:00,232.11,232.13,232.09,232.1,10625.0,204.2439,204.2615,204.2263,204.2351,10625.0
2017-10-03 14:40:00,232.09,232.12,232.08,232.11,5460.0,204.2263,204.2527,204.2175,204.2439,5460.0
2017-10-03 14:45:00,232.11,232.12,232.07,232.07,5014.0,204.2439,204.2527,204.2087,204.2087,5014.0
2017-10-03 14:50:00,232.04,232.1,232.04,232.1,5978.0,204.1823,204.2351,204.1823,204.2351,5978.0
2017-10-03 14:55:00,232.09,232.12,232.08,232.12,9777.0,204.2263,204.2527,204.2175,204.2527,9777.0
2017-10-03 15:00:00,232.12,232.12,232.07,232.09,6218.0,204.2527,204.2527,204.2087,204.2263,6218.0
2017-10-03 15:05:00,232.08,232.09,232.05,232.08,8640.0,204.2175,204.2263,204.1911,204.2175,8640.0
2017-10-03 15:10:00,232.07,232.08,232.03,232.07,12215.0,204.2087,204.2175,204.1735,204.2087,12215.0
2017-10-03 15:15:00,232.07,232.07,232.03,232.05,6230.0,204.2087,204.2087,204.1735,204.1911,6230.0
2017-10-03 15:20:00,232.05,232.08,232.04,232.07,7855.0,204.1911,204.2175,204.1823,204.2087,7855.0
2017-10-03 15:25:00,232.07,232.1,232.05,232.1,15359.0,204.2087,204.2351,204.1911,204.2351,15359.0
2017-10-03 15:30:00,232.11,232.17,232.11,232.17,8769.0,204.2439,204.2967,204.2439,204.2967,8769.0
2017-10-03 15:35:00,232.18,232.25,232.16,232.25,66783.0,204.3055,204.3671,204.2879,204.3671,66783.0
2017-10-03 15:40:00,232.25,232.25,232.19,232.19,9724.0,204.3671,204.3671,204.3143,204.3143,9724.0
2017-10-03 15:45:00,232.19,232.19,232.11,232.11,31851.0,204.3143,204.3143,204.2439,204.2439,31851.0
2017-10-03 15:50:00,232.12,232.19,232.11,232.17,20846.0,204.2527,204.3143,204.2439,204.2967,20846.0
2017-10-03 15:55:00,232.17,232.24,232.12,232.22,115579.0,204.2967,204.3583,204.2527,204.3407,115579.0
2017-10-04 09:30:00,232.11,232.12,232.04,232.12,52741.0,204.2439,204.2527,204.1823,204.2527,52741.0
2017-10-04 09:35:00,232.14,232.27,232.09,232.27,21176.0,204.2703,204.3847,204.2263,204.3847,21176.0
2017-10-04 09:40:00,232.27,232.27,232.03,232.05,25965.0,204.3847,204.3847,204.1735,204.1911,25965.0
2017-10-04 09:45:00,232.07,232.08,231.97,232.02,24177.0,204.2087,204.2175,204.1207,204.1647,24177.0
2017-10-04 09:50:00,232.04,232.09,232.03,232.06,31840.0,204.1823,204.2263,204.1735,204.1999,31840.0
2017-10-04 09:55:00,232.06,232.23,232.03,232.23,10894.0,204.1999,204.3495,204.1735,204.3495,10894.0
2017-10-04 10:00:00,232.2,232.24,232.17,232.22,9185.0,204.3231,204.3583,204.2967,204.3407,9185.0
2017-10-04 10:05:00,232.22,232.23,232.12,232.19,11723.0,204.3407,204.3495,204.2527,204.3143,11723.0
2017-10-04 10:10:00,232.17,232.18,232.11,232.14,5229.0,204.2967,204.3055,204.2439,204.2703,5229.0
2017-10-04 10:15:00,232.15,232.18,232.13,232.14,4404.0,204.2791,204.3055,204.2615,204.2703,4404.0
2017-10-04 10:20:00,232.15,232.17,232.13,232.17,7562.0,204.2791,204.2967,204.2615,204.2967,7562.0
2017-10-04 10:25:00,232.19,232.21,232.16,232.19,11292.0,204.3143,204.3319,204.2879,204.3143,11292.0
2017-10-04 10:30:00,232.22,232.25,232.16,232.16,14819.0,204.3407,204.3671,204.2879,204.2879,14819.0
2017-10-04 10:35:00,232.16,232.19,232.12,232.13,23032.0,204.2879,204.3143,204.2527,204.2615,23032.0
2017-10-04 10:40:00,232.12,232.19,232.09,232.16,8920.0,204.2527,204.3143,204.2263,204.2879,8920.0
2017-10-04 10:45:00,232.17,232.26,232.1,232.25,9455.0,204.2967,204.3759,204.2351,204.3671,9455.0
2017-10-04 10:50:00,232.24,232.25,232.19,232.21,2650.0,204.3583,204.3671,204.3143,204.3319,2650.0
2017-10-04 10:55:00,232.21,232.28,232.21,232.28,4219.0,204.3319,204.3935,204.3319,204.3935,4219.0
2017-10-04 11:00:00,232.27,232.34,232.27,232.32,6443.0,204.3847,204.4463,204.3847,204.4287,6443.0
2017-10-04 11:05:00,232.31,232.32,232.28,232.32,4008.0,204.4199,204.4287,204.3935,204.4287,4008.0
2017-10-04 11:10:00,232.31,232.34,232.3,232.31,53109.0,204.4199,204.4463,204.4111,204.4199,53109.0
2017-10-04 11:15:00,232.32,232.33,232.3,232.31,4080.0,204.4287,204.4375,204.4111,204.4199,4080.0
2017-10-04 11:20:00,232.3,232.35,232.27,232.34,15140.0,204.4111,204.4551,204.3847,204.4463,15140.0
2017-10-04 11:25:00,232.35,232.45,232.33,232.45,3669.0,204.4551,204.5431,204.4375,204.5431,3669.0
2017-10-04 11:30:00,232.46,232.47,232.39,232.42,9516.0,204.5519,204.5607,204.4903,204.5167,9516.0
2017-10-04 11:35:00,232.42,232.5,232.42,232.5,3253.0,204.5167,204.5871,204.5167,204.5871,3253.0
2017-10-04 11:40:00,232.47,232.49,232.45,232.49,5782.0,204.5607,204.5783,204.5431,204.5783,5782.0
2017-10-04 11:45:00,232.5,232.52,232.48,232.51,4660.0,204.5871,204.6047,204.5695,204.5959,4660.0
2017-10-04 11:50:00,232.54,232.65,232.52,232.58,17533.0,204.6223,204.7191,204.6047,204.6575,17533.0
2017-10-04 11:55:00,232.58,232.62,232.58,232.62,11987.0,204.6575,204.6927,204.6575,204.6927,11987.0
2017-10-04 12:00:00,232.65,232.68,232.57,232.62,4713.0,204.7191,204.7455,204.6487,204.6927,4713.0
2017-10-04 12:05:00,232.6,232.66,232.6,232.64,7208.0,204.6751,204.7279,204.6751,204.7103,7208.0
2017-10-04 12:10:00,232.63,232.67,232.62,232.66,6514.0,204.7015,204.7367,204.6927,204.7279,6514.0
2017-10-04 12:15:00,232.69,232.78,232.69,232.76,10935.0,204.7543,204.8335,204.7543,204.8159,10935.0
2017-10-04 12:20:00,232.76,232.78,232.74,232.75,7682.0,204.8159,204.8335,204.7983,204.8071,7682.0
2017-10-04 12:25:00,232.74,232.74,232.69,232.71,4479.0,204.7983,204.7983,204.7543,204.7719,4479.0
2017-10-04 12:30:00,232.69,232.69,232.66,232.66,3705.0,204.7543,204.7543,204.7279,204.7279,3705.0
2017-10-04 12:35:00,232.66,232.69,232.64,232.66,7097.0,204.7279,204.7543,204.7103,204.7279,7097.0
2017-10-04 12:40:00,232.66,232.68,232.6,232.61,4976.0,204.7279,204.7455,204.6751,204.6839,4976.0
2017-10-04 12:45:00,232.59,232.61,232.53,232.54,10838.0,204.6663,204.6839,204.6135,204.6223,10838.0
2017-10-04 12:50:00,232.57,232.61,232.57,232.61,1530.0,204.6487,204.6839,204.6487,204.6839,1530.0
2017-10-04 12:55:00,232.62,232.62,232.58,232.59,5648.0,204.6927,204.6927,204.6575,204.6663,5648.0
2017-10-04 13:00:00,232.59,232.65,232.58,232.63,6983.0,204.6663,204.7191,204.6575,204.7015,6983.0
2017-10-04 13:05:00,232.63,232.65,232.62,232.62,6170.0,204.7015,204.7191,204.6927,204.6927,6170.0
2017-10-04 13:10:00,232.61,232.62,232.58,232.59,3550.0,204.6839,204.6927,204.6575,204.6663,3550.0
2017-10-04 13:15:00,232.59,232.59,232.5,232.51,5812.0,204.6663,204.6663,204.5871,204.5959,5812.0
2017-10-04 13:20:00,232.51,232.57,232.51,232.56,3698.0,204.5959,204.6487,204.5959,204.6399,3698.0
2017-10-04 13:25:00,232.56,232.59,232.56,232.59,2175.0,204.6399,204.6663,204.6399,204.6663,2175.0
2017-10-04 13:30:00,232.58,232.59,232.5,232.51,4726.0,204.6575,204.6663,204.5871,204.5959,4726.0
2017-10-04 13:35:00,232.5,232.5,232.35,232.4,19635.0,204.5871,204.5871,204.4551,204.4991,19635.0
2017-10-04 13:40:00,232.38,232.41,232.34,232.34,5966.0,204.4815,204.5079,204.4463,204.4463,5966.0
2017-10-04 13:45:00,232.38,232.38,232.29,232.31,7917.0,204.4815,204.4815,204.4023,204.4199,7917.0
2017-10-04 13:50:00,232.3,232.42,232.3,232.41,17647.0,204.4111,204.5167,204.4111,204.5079,17647.0
2017-10-04 13:55:00,232.44,232.46,232.41,232.46,13575.0,204.5343,204.5519,204.5079,204.5519,13575.0
2017-10-04 14:00:00,232.45,232.51,232.44,232.48,5260.0,204.5431,204.5959,204.5343,204.5695,5260.0
2017-10-04 14:05:00,232.5,232.51,232.44,232.47,6558.0,204.5871,204.5959,204.5343,204.5607,6558.0
2017-10-04 14:10:00,232.46,232.46,232.43,232.43,17266.0,204.5519,204.5519,204.5255,204.5255,17266.0
2017-10-04 14:15:00,232.43,232.45,232.4,232.44,18053.0,204.5255,204.5431,204.4991,204.5343,18053.0
2017-10-04 14:20:00,232.44,232.46,232.4,232.41,3639.0,204.5343,204.5519,204.4991,204.5079,3639.0
2017-10-04 14:25:00,232.41,232.41,232.37,232.41,4680.0,204.5079,204.5079,204.4727,204.5079,4680.0
2017-10-04 14:30:00,232.44,232.44,232.41,232.42,3755.0,204.5343,204.5343,204.5079,204.5167,3755.0
2017-10-04 14:35:00,232.43,232.46,232.41,232.41,8274.0,204.5255,204.5519,204.5079,204.5079,8274.0
2017-10-04 14:40:00,232.41,232.44,232.38,232.43,13076.0,204.5079,204.5343,204.4815,204.5255,13076.0
2017-10-04 14:45:00,232.41,232.46,232.41,232.45,12421.0,204.5079,204.5519,204.5079,204.5431,12421.0
2017-10-04 14:50:00,232.45,232.53,232.44,232.52,7292.0,204.5431,204.6135,204.5343,204.6047,7292.0
2017-10-04 14:55:00,232.53,232.53,232.5,232.52,19949.0,204.6135,204.6135,204.5871,204.6047,19949.0
2017-10-04 15:00:00,232.52,232.54,232.5,232.52,8898.0,204.6047,204.6223,204.5871,204.6047,8898.0
2017-10-04 15:05:00,232.52,232.53,232.51,232.53,2115.0,204.6047,204.6135,204.5959,204.6135,2115.0
2017-10-04 15:10:00,232.54,232.54,232.52,232.53,8387.0,204.6223,204.6223,204.6047,204.6135,8387.0
2017-10-04 15:15:00,232.53,232.59,232.52,232.57,5733.0,204.6135,204.6663,204.6047,204.6487,5733.0
2017-10-04 15:20:00,232.58,232.62,232.57,232.61,5229.0,204.6575,204.6927,204.6487,204.6839,5229.0
2017-10-04 15:25:00,232.6,232.61,232.54,232.54,22153.0,204.6751,204.6839,204.6223,204.6223,22153.0
2017-10-04 15:30:00,232.53,232.54,232.47,232.52,13985.0,204.6135,204.6223,204.5607,204.6047,13985.0
2017-10-04 15:35:00,232.55,232.57,232.5,232.51,7705.0,204.6311,204.6487,204.5871,204.5959,7705.0
2017-10-04 15:40:00,232.51,232.53,232.43,232.46,24371.0,204.5959,204.6135,204.5255,204.5519,24371.0
2017-10-04 15:45:00,232.44,232.48,232.42,232.42,5403.0,204.5343,204.5695,204.5167,204.5167,5403.0
2017-10-04 15:50:00,232.44,232.48,232.36,232.4,23552.0,204.5343,204.5695,204.4639,204.4991,23552.0
2017-10-04 15:55:00,232.4,232.53,232.4,232.53,24193.0,204.4991,204.6135,204.4991,204.6135,24193.0
2017-10-05 09:30:00,232.86,232.88,232.76,232.87,48376.0,204.9039,204.9215,204.8159,204.9127,48376.0
2017-10-05 09:35:00,232.92,232.98,232.89,232.92,26903.0,204.9567,205.0095,204.9303,204.9567,26903.0
2017-10-05 09:40:00,232.94,233.03,232.89,232.99,12110.0,204.9743,205.0535,204.9303,205.0183,12110.0
2017-10-05 09:45:00,233.03,233.04,232.92,232.97,43751.0,205.0535,205.0622,204.9567,205.0007,43751.0
2017-10-05 09:50:00,233.01,233.09,232.99,233.07,14648.0,205.0359,205.1062,205.0183,205.0886,14648.0
2017-10-05 09:55:00,233.06,233.06,232.89,232.92,30639.0,205.0798,205.0798,204.9303,204.9567,30639.0
2017-10-05 10:00:00,232.98,233.0,232.93,232.94,22296.0,205.0095,205.0271,204.9655,204.9743,22296.0
2017-10-05 10:05:00,232.94,233.01,232.93,233.0,14553.0,204.9743,205.0359,204.9655,205.0271,14553.0
2017-10-05 10:10:00,232.98,233.08,232.98,233.04,16351.0,205.0095,205.0974,205.0095,205.0622,16351.0
2017-10-05 10:15:00,233.04,233.1,233.02,233.08,119100.0,205.0622,205.115,205.0447,205.0974,119100.0
2017-10-05 10:20:00,233.09,233.1,233.05,233.07,11940.0,205.1062,205.115,205.071,205.0886,11940.0
2017-10-05 10:25:00,233.04,233.09,233.03,233.06,6596.0,205.0622,205.1062,205.0535,205.0798,6596.0
2017-10-05 10:30:00,233.05,233.05,232.94,233.04,8882.0,205.071,205.071,204.9743,205.0622,8882.0
2017-10-05 10:35:00,233.04,233.14,233.01,233.13,7083.0,205.0622,205.1502,205.0359,205.1414,7083.0
2017-10-05 10:40:00,233.13,233.17,233.13,233.16,1871.0,205.1414,205.1766,205.1414,205.1678,1871.0
2017-10-05 10:45:00,233.16,233.17,233.13,233.14,5090.0,205.1678,205.1766,205.1414,205.1502,5090.0
2017-10-05 10:50:00,233.11,233.15,233.1,233.11,8799.0,205.1238,205.159,205.115,205.1238,8799.0
2017-10-05 10:55:00,233.11,233.14,233.07,233.1,6565.0,205.1238,205.1502,205.0886,205.115,6565.0
2017-10-05 11:00:00,233.11,233.17,233.1,233.1,8903.0,205.1238,205.1766,205.115,205.115,8903.0
2017-10-05 11:05:00,233.16,233.18,233.08,233.08,5490.0,205.1678,205.1854,205.0974,205.0974,5490.0
2017-10-05 11:10:00,233.07,233.12,233.06,233.11,7138.0,205.0886,205.1326,205.0798,205.1238,7138.0
2017-10-05 11:15:00,233.13,233.14,233.1,233.12,4323.0,205.1414,205.1502,205.115,205.1326,4323.0
2017-10-05 11:20:00,233.14,233.19,233.12,233.16,16280.0,205.1502,205.1942,205.1326,205.1678,16280.0
2017-10-05 11:25:00,233.19,233.25,233.19,233.23,4523.0,205.1942,205.247,205.1942,205.2294,4523.0
2017-10-05 11:30:00,233.21,233.28,233.21,233.28,13298.0,205.2118,205.2734,205.2118,205.2734,13298.0
2017-10-05 11:35:00,233.27,233.31,233.25,233.29,13484.0,205.2646,205.2998,205.247,205.2822,13484.0
2017-10-05 11:40:00,233.3,233.41,233.3,233.38,18271.0,205.291,205.3878,205.291,205.3614,18271.0
2017-10-05 11:45:00,233.38,233.41,233.37,233.41,20200.0,205.3614,205.3878,205.3526,205.3878,20200.0
2017-10-05 11:50:00,233.45,233.54,233.44,233.5,28826.0,205.423,205.5022,205.4142,205.467,28826.0
2017-10-05 11:55:00,233.49,233.52,233.49,233.51,10572.0,205.4582,205.4846,205.4582,205.4758,10572.0
2017-10-05 12:00:00,233.53,233.61,233.52,233.58,8840.0,205.4934,205.5638,205.4846,205.5374,8840.0
2017-10-05 12:05:00,233.57,233.6,233.54,233.57,11843.0,205.5286,205.555,205.5022,205.5286,11843.0
2017-10-05 12:10:00,233.58,233.65,233.57,233.65,5895.0,205.5374,205.599,205.5286,205.599,5895.0
2017-10-05 12:15:00,233.66,233.72,233.63,233.71,19570.0,205.6078,205.6606,205.5814,205.6518,19570.0
2017-10-05 12:20:00,233.74,233.86,233.74,233.83,14077.0,205.6782,205.7838,205.6782,205.7574,14077.0
2017-10-05 12:25:00,233.82,233.85,233.74,233.76,19624.0,205.7486,205.775,205.6782,205.6958,19624.0
2017-10-05 12:30:00,233.77,233.79,233.7,233.72,8368.0,205.7046,205.7222,205.643,205.6606,8368.0
2017-10-05 12:35:00,233.71,233.75,233.68,233.72,7618.0,205.6518,205.687,205.6254,205.6606,7618.0
2017-10-05 12:40:00,233.71,233.72,233.66,233.66,14921.0,205.6518,205.6606,205.6078,205.6078,14921.0
2017-10-05 12:45:00,233.68,233.76,233.68,233.74,14202.0,205.6254,205.6958,205.6254,205.6782,14202.0
2017-10-05 12:50:00,233.77,233.77,233.7,233.71,11276.0,205.7046,205.7046,205.643,205.6518,11276.0
2017-10-05 12:55:00,233.7,233.71,233.66,233.66,2023.0,205.643,205.6518,205.6078,205.6078,2023.0
2017-10-05 13:00:00,233.68,233.76,233.66,233.76,5743.0,205.6254,205.6958,205.6078,205.6958,5743.0
2017-10-05 13:05:00,233.77,233.86,233.74,233.84,5377.0,205.7046,205.7838,205.6782,205.7662,5377.0
2017-10-05 13:10:00,233.81,233.81,233.75,233.75,9569.0,205.7398,205.7398,205.687,205.687,9569.0
2017-10-05 13:15:00,233.77,233.79,233.74,233.77,10804.0,205.7046,205.7222,205.6782,205.7046,10804.0
2017-10-05 13:20:00,233.76,233.84,233.75,233.83,3009.0,205.6958,205.7662,205.687,205.7574,3009.0
2017-10-05 13:25:00,233.82,233.83,233.78,233.83,84721.0,205.7486,205.7574,205.7134,205.7574,84721.0
2017-10-05 13:30:00,233.83,233.84,233.74,233.74,5850.0,205.7574,205.7662,205.6782,205.6782,5850.0
2017-10-05 13:35:00,233.76,233.84,233.74,233.84,6652.0,205.6958,205.7662,205.6782,205.7662,6652.0
2017-10-05 13:40:00,233.83,233.83,233.72,233.74,8087.0,205.7574,205.7574,205.6606,205.6782,8087.0
2017-10-05 13:45:00,233.75,233.77,233.74,233.75,3475.0,205.687,205.7046,205.6782,205.687,3475.0
2017-10-05 13:50:00,233.77,233.79,233.75,233.75,11529.0,205.7046,205.7222,205.687,205.687,11529.0
2017-10-05 13:55:00,233.76,233.79,233.75,233.77,3307.0,205.6958,205.7222,205.687,205.7046,3307.0
2017-10-05 14:00:00,233.76,233.77,233.75,233.76,7493.0,205.6958,205.7046,205.687,205.6958,7493.0
2017-10-05 14:05:00,233.75,233.78,233.73,233.73,106443.0,205.687,205.7134,205.6694,205.6694,106443.0
2017-10-05 14:10:00,233.74,233.76,233.74,233.75,11250.0,205.6782,205.6958,205.6782,205.687,11250.0
2017-10-05 14:15:00,233.76,233.77,233.72,233.72,4666.0,205.6958,205.7046,205.6606,205.6606,4666.0
2017-10-05 14:20:00,233.73,233.76,233.72,233.76,9058.0,205.6694,205.6958,205.6606,205.6958,9058.0
2017-10-05 14:25:00,233.75,233.76,233.7,233.7,9627.0,205.687,205.6958,205.643,205.643,9627.0
2017-10-05 14:30:00,233.69,233.74,233.68,233.74,6779.0,205.6342,205.6782,205.6254,205.6782,6779.0
2017-10-05 14:35:00,233.75,233.75,233.73,233.75,5029.0,205.687,205.687,205.6694,205.687,5029.0
2017-10-05 14:40:00,233.74,233.8,233.73,233.77,10396.0,205.6782,205.731,205.6694,205.7046,10396.0
2017-10-05 14:45:00,233.77,233.79,233.76,233.78,8416.0,205.7046,205.7222,205.6958,205.7134,8416.0
2017-10-05 14:50:00,233.77,233.79,233.74,233.77,7465.0,205.7046,205.7222,205.6782,205.7046,7465.0
2017-10-05 14:55:00,233.76,233.84,233.76,233.81,11786.0,205.6958,205.7662,205.6958,205.7398,11786.0
2017-10-05 15:00:00,233.83,233.93,233.83,233.92,10984.0,205.7574,205.8454,205.7574,205.8366,10984.0
2017-10-05 15:05:00,233.92,233.92,233.85,233.86,12806.0,205.8366,205.8366,205.775,205.7838,12806.0
2017-10-05 15:10:00,233.87,233.87,233.81,233.83,38413.0,205.7926,205.7926,205.7398,205.7574,38413.0
2017-10-05 15:15:00,233.84,233.84,233.81,233.83,23507.0,205.7662,205.7662,205.7398,205.7574,23507.0
2017-10-05 15:20:00,233.84,233.85,233.81,233.84,22596.0,205.7662,205.775,205.7398,205.7662,22596.0
2017-10-05 15:25:00,233.84,233.85,233.77,233.78,26133.0,205.7662,205.775,205.7046,205.7134,26133.0
2017-10-05 15:30:00,233.77,233.79,233.72,233.76,27485.0,205.7046,205.7222,205.6606,205.6958,27485.0
2017-10-05 15:35:00,233.75,233.81,233.74,233.81,7188.0,205.687,205.7398,205.6782,205.7398,7188.0
2017-10-05 15:40:00,233.8,233.83,233.79,233.83,9074.0,205.731,205.7574,205.7222,205.7574,9074.0
2017-10-05 15:45:00,233.83,233.85,233.82,233.83,7158.0,205.7574,205.775,205.7486,205.7574,7158.0
2017-10-05 15:50:00,233.82,233.82,233.74,233.76,8810.0,205.7486,205.7486,205.6782,205.6958,8810.0
2017-10-05 15:55:00,233.78,233.9,233.78,233.89,59648.0,205.7134,205.819,205.7134,205.8102,59648.0
2017-10-06 09:30:00,233.46,233.57,233.41,233.41,101892.0,205.4318,205.5286,205.3878,205.3878,101892.0
2017-10-06 09:35:00,233.43,233.55,233.42,233.53,22657.0,205.4054,205.511,205.3966,205.4934,22657.0
2017-10-06 09:40:00,233.55,233.62,233.54,233.56,6501.0,205.511,205.5726,205.5022,205.5198,6501.0
2017-10-06 09:45:00,233.55,233.58,233.49,233.49,12238.0,205.511,205.5374,205.4582,205.4582,12238.0
2017-10-06 09:50:00,233.5,233.53,233.43,233.48,20519.0,205.467,205.4934,205.4054,205.4494,20519.0
2017-10-06 09:55:00,233.5,233.6,233.45,233.58,19209.0,205.467,205.555,205.423,205.5374,19209.0
2017-10-06 10:00:00,233.6,233.7,233.58,233.68,23565.0,205.555,205.643,205.5374,205.6254,23565.0
2017-10-06 10:05:00,233.66,233.68,233.61,233.61,5410.0,205.6078,205.6254,205.5638,205.5638,5410.0
2017-10-06 10:10:00,233.62,233.68,233.61,233.64,19808.0,205.5726,205.6254,205.5638,205.5902,19808.0
2017-10-06 10:15:00,233.61,233.63,233.57,233.59,22133.0,205.5638,205.5814,205.5286,205.5462,22133.0
2017-10-06 10:20:00,233.6,233.68,233.58,233.68,5716.0,205.555,205.6254,205.5374,205.6254,5716.0
2017-10-06 10:25:00,233.68,233.7,233.66,233.68,5490.0,205.6254,205.643,205.6078,205.6254,5490.0
2017-10-06 10:30:00,233.68,233.7,233.55,233.56,2008.0,205.6254,205.643,205.511,205.5198,2008.0
2017-10-06 10:35:00,233.56,233.57,233.37,233.41,12282.0,205.5198,205.5286,205.3526,205.3878,12282.0
2017-10-06 10:40:00,233.42,233.46,233.34,233.44,13071.0,205.3966,205.4318,205.3262,205.4142,13071.0
2017-10-06 10:45:00,233.49,233.51,233.42,233.42,5551.0,205.4582,205.4758,205.3966,205.3966,5551.0
2017-10-06 10:50:00,233.41,233.45,233.3,233.3,16225.0,205.3878,205.423,205.291,205.291,16225.0
2017-10-06 10:55:00,233.3,233.33,233.19,233.3,14981.0,205.291,205.3174,205.1942,205.291,14981.0
2017-10-06 11:00:00,233.3,233.37,233.29,233.35,10157.0,205.291,205.3526,205.2822,205.335,10157.0
2017-10-06 11:05:00,233.34,233.35,233.28,233.29,13799.0,205.3262,205.335,205.2734,205.2822,13799.0
2017-10-06 11:10:00,233.32,233.33,233.28,233.33,3839.0,205.3086,205.3174,205.2734,205.3174,3839.0
2017-10-06 11:15:00,233.35,233.43,233.35,233.42,6935.0,205.335,205.4054,205.335,205.3966,6935.0
2017-10-06 11:20:00,233.4,233.43,233.39,233.42,5836.0,205.379,205.4054,205.3702,205.3966,5836.0
2017-10-06 11:25:00,233.41,233.43,233.39,233.43,8019.0,205.3878,205.4054,205.3702,205.4054,8019.0
2017-10-06 11:30:00,233.44,233.44,233.41,233.43,3919.0,205.4142,205.4142,205.3878,205.4054,3919.0
2017-10-06 11:35:00,233.42,233.43,233.38,233.39,5567.0,205.3966,205.4054,205.3614,205.3702,5567.0
2017-10-06 11:40:00,233.39,233.39,233.19,233.23,12048.0,205.3702,205.3702,205.1942,205.2294,12048.0
2017-10-06 11:45:00,233.29,233.33,233.28,233.29,5360.0,205.2822,205.3174,205.2734,205.2822,5360.0
2017-10-06 11:50:00,233.3,233.3,233.24,233.28,5956.0,205.291,205.291,205.2382,205.2734,5956.0
2017-10-06 11:55:00,233.3,233.31,233.26,233.28,2286.0,205.291,205.2998,205.2558,205.2734,2286.0
2017-10-06 12:00:00,233.25,233.28,233.2,233.26,8966.0,205.247,205.2734,205.203,205.2558,8966.0
2017-10-06 12:05:00,233.25,233.34,233.25,233.3,3079.0,205.247,205.3262,205.247,205.291,3079.0
2017-10-06 12:10:00,233.3,233.3,233.18,233.25,10984.0,205.291,205.291,205.1854,205.247,10984.0
2017-10-06 12:15:00,233.25,233.28,233.24,233.28,3345.0,205.247,205.2734,205.2382,205.2734,3345.0
2017-10-06 12:20:00,233.26,233.26,233.18,233.25,4837.0,205.2558,205.2558,205.1854,205.247,4837.0
2017-10-06 12:25:00,233.23,233.28,233.22,233.27,4287.0,205.2294,205.2734,205.2206,205.2646,4287.0
2017-10-06 12:30:00,233.29,233.4,233.28,233.37,7380.0,205.2822,205.379,205.2734,205.3526,7380.0
2017-10-06 12:35:00,233.37,233.42,233.36,233.42,6047.0,205.3526,205.3966,205.3438,205.3966,6047.0
2017-10-06 12:40:00,233.42,233.47,233.39,233.46,9555.0,205.3966,205.4406,205.3702,205.4318,9555.0
2017-10-06 12:45:00,233.45,233.45,233.4,233.42,9783.0,205.423,205.423,205.379,205.3966,9783.0
2017-10-06 12:50:00,233.4,233.41,233.36,233.36,5397.0,205.379,205.3878,205.3438,205.3438,5397.0
2017-10-06 12:55:00,233.37,233.41,233.36,233.36,3012.0,205.3526,205.3878,205.3438,205.3438,3012.0
2017-10-06 13:00:00,233.37,233.38,233.24,233.24,34956.0,205.3526,205.3614,205.2382,205.2382,34956.0
2017-10-06 13:05:00,233.23,233.35,233.23,233.31,13332.0,205.2294,205.335,205.2294,205.2998,13332.0
2017-10-06 13:10:00,233.31,233.36,233.29,233.36,9222.0,205.2998,205.3438,205.2822,205.3438,9222.0
2017-10-06 13:15:00,233.35,233.38,233.33,233.37,3275.0,205.335,205.3614,205.3174,205.3526,3275.0
2017-10-06 13:20:00,233.38,233.38,233.34,233.36,2581.0,205.3614,205.3614,205.3262,205.3438,2581.0
2017-10-06 13:25:00,233.38,233.4,233.33,233.33,20422.0,205.3614,205.379,205.3174,205.3174,20422.0
2017-10-06 13:30:00,233.38,233.39,233.34,233.34,3784.0,205.3614,205.3702,205.3262,205.3262,3784.0
2017-10-06 13:35:00,233.35,233.36,233.32,233.32,6201.0,205.335,205.3438,205.3086,205.3086,6201.0
2017-10-06 13:40:00,233.35,233.39,233.32,233.36,5535.0,205.335,205.3702,205.3086,205.3438,5535.0
2017-10-06 13:45:00,233.4,233.4,233.32,233.33,3192.0,205.379,205.379,205.3086,205.3174,3192.0
2017-10-06 13:50:00,233.34,233.4,233.33,233.39,4544.0,205.3262,205.379,205.3174,205.3702,4544.0
2017-10-06 13:55:00,233.4,233.4,233.36,233.38,2510.0,205.379,205.379,205.3438,205.3614,2510.0
2017-10-06 14:00:00,233.37,233.38,233.35,233.36,8446.0,205.3526,205.3614,205.335,205.3438,8446.0
2017-10-06 14:05:00,233.38,233.45,233.37,233.44,8459.0,205.3614,205.423,205.3526,205.4142,8459.0
2017-10-06 14:10:00,233.44,233.46,233.42,233.43,6340.0,205.4142,205.4318,205.3966,205.4054,6340.0
2017-10-06 14:15:00,233.43,233.48,233.42,233.47,8642.0,205.4054,205.4494,205.3966,205.4406,8642.0
2017-10-06 14:20:00,233.45,233.47,233.42,233.42,9203.0,205.423,205.4406,205.3966,205.3966,9203.0
2017-10-06 14:25:00,233.43,233.47,233.43,233.46,7956.0,205.4054,205.4406,205.4054,205.4318,7956.0
2017-10-06 14:30:00,233.45,233.45,233.4,233.42,7590.0,205.423,205.423,205.379,205.3966,7590.0
2017-10-06 14:35:00,233.42,233.46,233.42,233.44,9070.0,205.3966,205.4318,205.3966,205.4142,9070.0
2017-10-06 14:40:00,233.44,233.48,233.44,233.48,2189.0,205.4142,205.4494,205.4142,205.4494,2189.0
2017-10-06 14:45:00,233.46,233.53,233.46,233.52,10901.0,205.4318,205.4934,205.4318,205.4846,10901.0
2017-10-06 14:50:00,233.52,233.55,233.5,233.55,6109.0,205.4846,205.511,205.467,205.511,6109.0
2017-10-06 14:55:00,233.53,233.58,233.53,233.57,5156.0,205.4934,205.5374,205.4934,205.5286,5156.0
2017-10-06 15:00:00,233.55,233.56,233.51,233.51,7027.0,205.511,205.5198,205.4758,205.4758,7027.0
2017-10-06 15:05:00,233.48,233.49,233.46,233.46,1377.0,205.4494,205.4582,205.4318,205.4318,1377.0
2017-10-06 15:10:00,233.48,233.49,233.44,233.48,4279.0,205.4494,205.4582,205.4142,205.4494,4279.0
2017-10-06 15:15:00,233.47,233.53,233.46,233.51,4703.0,205.4406,205.4934,205.4318,205.4758,4703.0
2017-10-06 15:20:00,233.53,233.53,233.5,233.53,7113.0,205.4934,205.4934,205.467,205.4934,7113.0
2017-10-06 15:25:00,233.51,233.51,233.45,233.5,4586.0,205.4758,205.4758,205.423,205.467,4586.0
2017-10-06 15:30:00,233.49,233.5,233.43,233.43,5631.0,205.4582,205.467,205.4054,205.4054,5631.0
2017-10-06 15:35:00,233.46,233.52,233.45,233.52,7078.0,205.4318,205.4846,205.423,205.4846,7078.0
2017-10-06 15:40:00,233.52,233.56,233.5,233.52,15410.0,205.4846,205.5198,205.467,205.4846,15410.0
2017-10-06 15:45:00,233.53,233.61,233.5,233.51,11975.0,205.4934,205.5638,205.467,205.4758,11975.0
2017-10-06 15:50:00,233.52,233.56,233.5,233.53,28079.0,205.4846,205.5198,205.467,205.4934,28079.0
2017-10-06 15:55:00,233.53,233.69,233.53,233.66,140167.0,205.4934,205.6342,205.4934,205.6078,140167.0
2017-10-09 09:30:00,233.92,233.92,233.82,233.9,68923.0,205.8366,205.8366,205.7486,205.819,68923.0
2017-10-09 09:35:00,233.91,233.93,233.81,233.83,24799.0,205.8278,205.8454,205.7398,205.7574,24799.0
2017-10-09 09:40:00,233.84,233.84,233.66,233.69,13805.0,205.7662,205.7662,205.6078,205.6342,13805.0
2017-10-09 09:45:00,233.66,233.68,233.55,233.55,30581.0,205.6078,205.6254,205.511,205.511,30581.0
2017-10-09 09:50:00,233.54,233.56,233.51,233.51,5298.0,205.5022,205.5198,205.4758,205.4758,5298.0
2017-10-09 09:55:00,233.51,233.54,233.42,233.53,17298.0,205.4758,205.5022,205.3966,205.4934,17298.0
2017-10-09 10:00:00,233.54,233.57,233.49,233.52,15479.0,205.5022,205.5286,205.4582,205.4846,15479.0
2017-10-09 10:05:00,233.53,233.57,233.51,233.57,11068.0,205.4934,205.5286,205.4758,205.5286,11068.0
2017-10-09 10:10:00,233.57,233.58,233.47,233.48,2855.0,205.5286,205.5374,205.4406,205.4494,2855.0
2017-10-09 10:15:00,233.51,233.56,233.51,233.56,8449.0,205.4758,205.5198,205.4758,205.5198,8449.0
2017-10-09 10:20:00,233.56,233.56,233.51,233.51,13794.0,205.5198,205.5198,205.4758,205.4758,13794.0
2017-10-09 10:25:00,233.5,233.54,233.46,233.51,26324.0,205.467,205.5022,205.4318,205.4758,26324.0
2017-10-09 10:30:00,233.55,233.55,233.49,233.49,3511.0,205.511,205.511,205.4582,205.4582,3511.0
2017-10-09 10:35:00,233.5,233.58,233.49,233.55,4901.0,205.467,205.5374,205.4582,205.511,4901.0
2017-10-09 10:40:00,233.55,233.55,233.46,233.47,5295.0,205.511,205.511,205.4318,205.4406,5295.0
2017-10-09 10:45:00,233.47,233.49,233.36,233.41,17117.0,205.4406,205.4582,205.3438,205.3878,17117.0
2017-10-09 10:50:00,233.42,233.48,233.41,233.47,2502.0,205.3966,205.4494,205.3878,205.4406,2502.0
2017-10-09 10:55:00,233.49,233.53,233.49,233.5,2951.0,205.4582,205.4934,205.4582,205.467,2951.0
2017-10-09 11:00:00,233.54,233.56,233.53,233.54,1653.0,205.5022,205.5198,205.4934,205.5022,1653.0
2017-10-09 11:05:00,233.53,233.56,233.48,233.49,6631.0,205.4934,205.5198,205.4494,205.4582,6631.0
2017-10-09 11:10:00,233.47,233.51,233.47,233.5,2009.0,205.4406,205.4758,205.4406,205.467,2009.0
2017-10-09 11:15:00,233.49,233.59,233.49,233.58,5962.0,205.4582,205.5462,205.4582,205.5374,5962.0
2017-10-09 11:20:00,233.57,233.61,233.56,233.6,2884.0,205.5286,205.5638,205.5198,205.555,2884.0
2017-10-09 11:25:00,233.58,233.63,233.57,233.63,6425.0,205.5374,205.5814,205.5286,205.5814,6425.0
2017-10-09 11:30:00,233.61,233.67,233.61,233.62,13257.0,205.5638,205.6166,205.5638,205.5726,13257.0
2017-10-09 11:35:00,233.61,233.63,233.58,233.58,6514.0,205.5638,205.5814,205.5374,205.5374,6514.0
2017-10-09 11:40:00,233.59,233.6,233.58,233.6,2480.0,205.5462,205.555,205.5374,205.555,2480.0
2017-10-09 11:45:00,233.62,233.63,233.61,233.62,3992.0,205.5726,205.5814,205.5638,205.5726,3992.0
2017-10-09 11:50:00,233.62,233.63,233.61,233.62,2894.0,205.5726,205.5814,205.5638,205.5726,2894.0
2017-10-09 11:55:00,233.64,233.65,233.63,233.64,2508.0,205.5902,205.599,205.5814,205.5902,2508.0
2017-10-09 12:00:00,233.64,233.65,233.57,233.59,18422.0,205.5902,205.599,205.5286,205.5462,18422.0
2017-10-09 12:05:00,233.58,233.58,233.55,233.56,5439.0,205.5374,205.5374,205.511,205.5198,5439.0
2017-10-09 12:10:00,233.58,233.59,233.55,233.57,4244.0,205.5374,205.5462,205.511,205.5286,4244.0
2017-10-09 12:15:00,233.58,233.58,233.54,233.56,3637.0,205.5374,205.5374,205.5022,205.5198,3637.0
2017-10-09 12:20:00,233.56,233.57,233.53,233.54,3680.0,205.5198,205.5286,205.4934,205.5022,3680.0
2017-10-09 12:25:00,233.54,233.58,233.54,233.55,3034.0,205.5022,205.5374,205.5022,205.511,3034.0
2017-10-09 12:30:00,233.55,233.58,233.55,233.55,11404.0,205.511,205.5374,205.511,205.511,11404.0
2017-10-09 12:35:00,233.56,233.56,233.47,233.5,5821.0,205.5198,205.5198,205.4406,205.467,5821.0
2017-10-09 12:40:00,233.5,233.5,233.49,233.5,819.0,205.467,205.467,205.4582,205.467,819.0
2017-10-09 12:45:00,233.48,233.53,233.48,233.48,2072.0,205.4494,205.4934,205.4494,205.4494,2072.0
2017-10-09 12:50:00,233.48,233.51,233.47,233.49,2596.0,205.4494,205.4758,205.4406,205.4582,2596.0
2017-10-09 12:55:00,233.5,233.51,233.48,233.49,6280.0,205.467,205.4758,205.4494,205.4582,6280.0
2017-10-09 13:00:00,233.5,233.53,233.49,233.49,1699.0,205.467,205.4934,205.4582,205.4582,1699.0
2017-10-09 13:05:00,233.5,233.5,233.49,233.5,492.0,205.467,205.467,205.4582,205.467,492.0
2017-10-09 13:10:00,233.49,233.55,233.49,233.55,555.0,205.4582,205.511,205.4582,205.511,555.0
2017-10-09 13:15:00,233.55,233.55,233.51,233.52,2732.0,205.511,205.511,205.4758,205.4846,2732.0
2017-10-09 13:20:00,233.51,233.53,233.5,233.52,2742.0,205.4758,205.4934,205.467,205.4846,2742.0
2017-10-09 13:25:00,233.56,233.57,233.54,233.57,1034.0,205.5198,205.5286,205.5022,205.5286,1034.0
2017-10-09 13:30:00,233.56,233.57,233.53,233.53,4496.0,205.5198,205.5286,205.4934,205.4934,4496.0
2017-10-09 13:35:00,233.53,233.56,233.53,233.54,2902.0,205.4934,205.5198,205.4934,205.5022,2902.0
2017-10-09 13:40:00,233.53,233.55,233.53,233.53,2709.0,205.4934,205.511,205.4934,205.4934,2709.0
2017-10-09 13:45:00,233.57,233.57,233.53,233.55,2254.0,205.5286,205.5286,205.4934,205.511,2254.0
2017-10-09 13:50:00,233.56,233.57,233.55,233.56,1371.0,205.5198,205.5286,205.511,205.5198,1371.0
2017-10-09 13:55:00,233.56,233.56,233.53,233.55,3912.0,205.5198,205.5198,205.4934,205.511,3912.0
2017-10-09 14:00:00,233.56,233.57,233.53,233.56,4597.0,205.5198,205.5286,205.4934,205.5198,4597.0
2017-10-09 14:05:00,233.55,233.58,233.54,233.56,10451.0,205.511,205.5374,205.5022,205.5198,10451.0
2017-10-09 14:10:00,233.55,233.56,233.52,233.53,10008.0,205.511,205.5198,205.4846,205.4934,10008.0
2017-10-09 14:15:00,233.53,233.54,233.45,233.47,5848.0,205.4934,205.5022,205.423,205.4406,5848.0
2017-10-09 14:20:00,233.45,233.48,233.45,233.46,2469.0,205.423,205.4494,205.423,205.4318,2469.0
2017-10-09 14:25:00,233.48,233.48,233.42,233.42,2915.0,205.4494,205.4494,205.3966,205.3966,2915.0
2017-10-09 14:30:00,233.4,233.42,233.29,233.3,10402.0,205.379,205.3966,205.2822,205.291,10402.0
2017-10-09 14:35:00,233.3,233.37,233.28,233.37,18467.0,205.291,205.3526,205.2734,205.3526,18467.0
2017-10-09 14:40:00,233.38,233.42,233.35,233.41,2127.0,205.3614,205.3966,205.335,205.3878,2127.0
2017-10-09 14:45:00,233.4,233.42,233.36,233.36,3728.0,205.379,205.3966,205.3438,205.3438,3728.0
2017-10-09 14:50:00,233.34,233.39,233.3,233.33,11537.0,205.3262,205.3702,205.291,205.3174,11537.0
2017-10-09 14:55:00,233.35,233.35,233.28,233.29,12842.0,205.335,205.335,205.2734,205.2822,12842.0
2017-10-09 15:00:00,233.28,233.29,233.18,233.19,15872.0,205.2734,205.2822,205.1854,205.1942,15872.0
2017-10-09 15:05:00,233.19,233.19,233.13,233.14,12786.0,205.1942,205.1942,205.1414,205.1502,12786.0
2017-10-09 15:10:00,233.12,233.12,232.98,232.99,16136.0,205.1326,205.1326,205.0095,205.0183,16136.0
2017-10-09 15:15:00,233.02,233.1,233.0,233.1,5927.0,205.0447,205.115,205.0271,205.115,5927.0
2017-10-09 15:20:00,233.1,233.14,233.08,233.13,4168.0,205.115,205.1502,205.0974,205.1414,4168.0
2017-10-09 15:25:00,233.17,233.24,233.15,233.22,8200.0,205.1766,205.2382,205.159,205.2206,8200.0
2017-10-09 15:30:00,233.17,233.19,233.11,233.15,15679.0,205.1766,205.1942,205.1238,205.159,15679.0
2017-10-09 15:35:00,233.13,233.16,233.03,233.1,14212.0,205.1414,205.1678,205.0535,205.115,14212.0
2017-10-09 15:40:00,233.1,233.13,233.04,233.1,9370.0,205.115,205.1414,205.0622,205.115,9370.0
2017-10-09 15:45:00,233.09,233.09,232.98,233.04,17654.0,205.1062,205.1062,205.0095,205.0622,17654.0
2017-10-09 15:50:00,233.04,233.22,233.03,233.22,6616.0,205.0622,205.2206,205.0535,205.2206,6616.0
2017-10-09 15:55:00,233.22,233.29,233.16,233.25,32144.0,205.2206,205.2822,205.1678,205.247,32144.0
2017-10-10 09:30:00,233.84,233.87,233.77,233.82,37085.0,205.7662,205.7926,205.7046,205.7486,37085.0
2017-10-10 09:35:00,233.85,234.04,233.84,234.04,30945.0,205.775,205.9422,205.7662,205.9422,30945.0
2017-10-10 09:40:00,234.06,234.26,234.06,234.19,29575.0,205.9598,206.1358,205.9598,206.0742,29575.0
2017-10-10 09:45:00,234.15,234.18,234.06,234.07,8762.0,206.039,206.0654,205.9598,205.9686,8762.0
2017-10-10 09:50:00,234.07,234.08,233.87,233.89,50112.0,205.9686,205.9774,205.7926,205.8102,50112.0
2017-10-10 09:55:00,233.93,233.97,233.91,233.96,7165.0,205.8454,205.8806,205.8278,205.8718,7165.0
2017-10-10 10:00:00,233.97,233.97,233.81,233.83,7467.0,205.8806,205.8806,205.7398,205.7574,7467.0
2017-10-10 10:05:00,233.89,233.89,233.65,233.72,16894.0,205.8102,205.8102,205.599,205.6606,16894.0
2017-10-10 10:10:00,233.72,233.76,233.68,233.74,12197.0,205.6606,205.6958,205.6254,205.6782,12197.0
2017-10-10 10:15:00,233.69,233.69,233.5,233.51,12444.0,205.6342,205.6342,205.467,205.4758,12444.0
2017-10-10 10:20:00,233.49,233.54,233.33,233.54,24968.0,205.4582,205.5022,205.3174,205.5022,24968.0
2017-10-10 10:25:00,233.54,233.62,233.51,233.62,9847.0,205.5022,205.5726,205.4758,205.5726,9847.0
2017-10-10 10:30:00,233.64,233.65,233.54,233.6,7394.0,205.5902,205.599,205.5022,205.555,7394.0
2017-10-10 10:35:00,233.62,233.62,233.49,233.49,6257.0,205.5726,205.5726,205.4582,205.4582,6257.0
2017-10-10 10:40:00,233.49,233.63,233.48,233.63,8342.0,205.4582,205.5814,205.4494,205.5814,8342.0
2017-10-10 10:45:00,233.65,233.66,233.62,233.64,10502.0,205.599,205.6078,205.5726,205.5902,10502.0
2017-10-10 10:50:00,233.63,233.65,233.55,233.55,16337.0,205.5814,205.599,205.511,205.511,16337.0
2017-10-10 10:55:00,233.57,233.62,233.54,233.6,20242.0,205.5286,205.5726,205.5022,205.555,20242.0
2017-10-10 11:00:00,233.61,233.66,233.56,233.57,16825.0,205.5638,205.6078,205.5198,205.5286,16825.0
2017-10-10 11:05:00,233.55,233.59,233.51,233.59,14239.0,205.511,205.5462,205.4758,205.5462,14239.0
2017-10-10 11:10:00,233.61,233.62,233.53,233.53,9512.0,205.5638,205.5726,205.4934,205.4934,9512.0
2017-10-10 11:15:00,233.53,233.65,233.53,233.64,27572.0,205.4934,205.599,205.4934,205.5902,27572.0
2017-10-10 11:20:00,233.66,233.66,233.55,233.56,25282.0,205.6078,205.6078,205.511,205.5198,25282.0
2017-10-10 11:25:00,233.57,233.58,233.45,233.52,5874.0,205.5286,205.5374,205.423,205.4846,5874.0
2017-10-10 11:30:00,233.57,233.64,233.57,233.62,1898.0,205.5286,205.5902,205.5286,205.5726,1898.0
2017-10-10 11:35:00,233.59,233.6,233.52,233.59,4746.0,205.5462,205.555,205.4846,205.5462,4746.0
2017-10-10 11:40:00,233.55,233.56,233.51,233.55,4089.0,205.511,205.5198,205.4758,205.511,4089.0
2017-10-10 11:45:00,233.52,233.53,233.46,233.52,17755.0,205.4846,205.4934,205.4318,205.4846,17755.0
2017-10-10 11:50:00,233.53,233.55,233.46,233.49,4262.0,205.4934,205.511,205.4318,205.4582,4262.0
2017-10-10 11:55:00,233.47,233.47,233.39,233.44,4967.0,205.4406,205.4406,205.3702,205.4142,4967.0
2017-10-10 12:00:00,233.46,233.48,233.41,233.43,4040.0,205.4318,205.4494,205.3878,205.4054,4040.0
2017-10-10 12:05:00,233.44,233.5,233.31,233.4,12754.0,205.4142,205.467,205.2998,205.379,12754.0
2017-10-10 12:10:00,233.31,233.41,233.3,233.37,17326.0,205.2998,205.3878,205.291,205.3526,17326.0
2017-10-10 12:15:00,233.39,233.42,233.34,233.34,7762.0,205.3702,205.3966,205.3262,205.3262,7762.0
2017-10-10 12:20:00,233.34,233.46,233.29,233.42,14178.0,205.3262,205.4318,205.2822,205.3966,14178.0
2017-10-10 12:25:00,233.44,233.49,233.41,233.49,5829.0,205.4142,205.4582,205.3878,205.4582,5829.0
2017-10-10 12:30:00,233.49,233.53,233.49,233.52,4939.0,205.4582,205.4934,205.4582,205.4846,4939.0
2017-10-10 12:35:00,233.52,233.55,233.51,233.52,5456.0,205.4846,205.511,205.4758,205.4846,5456.0
2017-10-10 12:40:00,233.51,233.66,233.51,233.66,7113.0,205.4758,205.6078,205.4758,205.6078,7113.0
2017-10-10 12:45:00,233.65,233.66,233.56,233.57,7078.0,205.599,205.6078,205.5198,205.5286,7078.0
2017-10-10 12:50:00,233.58,233.62,233.56,233.56,10030.0,205.5374,205.5726,205.5198,205.5198,10030.0
2017-10-10 12:55:00,233.57,233.61,233.56,233.59,5744.0,205.5286,205.5638,205.5198,205.5462,5744.0
2017-10-10 13:00:00,233.58,233.65,233.58,233.62,5353.0,205.5374,205.599,205.5374,205.5726,5353.0
2017-10-10 13:05:00,233.6,233.63,233.59,233.63,1214.0,205.555,205.5814,205.5462,205.5814,1214.0
2017-10-10 13:10:00,233.63,233.75,233.63,233.7,6473.0,205.5814,205.687,205.5814,205.643,6473.0
2017-10-10 13:15:00,233.71,233.73,233.65,233.67,8035.0,205.6518,205.6694,205.599,205.6166,8035.0
2017-10-10 13:20:00,233.65,233.66,233.63,233.64,5185.0,205.599,205.6078,205.5814,205.5902,5185.0
2017-10-10 13:25:00,233.63,233.66,233.62,233.63,8530.0,205.5814,205.6078,205.5726,205.5814,8530.0
2017-10-10 13:30:00,233.63,233.7,233.62,233.63,3729.0,205.5814,205.643,205.5726,205.5814,3729.0
2017-10-10 13:35:00,233.66,233.71,233.55,233.71,16881.0,205.6078,205.6518,205.511,205.6518,16881.0
2017-10-10 13:40:00,233.73,233.78,233.68,233.69,11930.0,205.6694,205.7134,205.6254,205.6342,11930.0
2017-10-10 13:45:00,233.68,233.71,233.66,233.71,2501.0,205.6254,205.6518,205.6078,205.6518,2501.0
2017-10-10 13:50:00,233.68,233.71,233.62,233.68,2705.0,205.6254,205.6518,205.5726,205.6254,2705.0
2017-10-10 13:55:00,233.67,233.69,233.61,233.61,5141.0,205.6166,205.6342,205.5638,205.5638,5141.0
2017-10-10 14:00:00,233.63,233.71,233.62,233.63,7816.0,205.5814,205.6518,205.5726,205.5814,7816.0
2017-10-10 14:05:00,233.62,233.64,233.59,233.59,18292.0,205.5726,205.5902,205.5462,205.5462,18292.0
2017-10-10 14:10:00,233.58,233.58,233.53,233.58,9187.0,205.5374,205.5374,205.4934,205.5374,9187.0
2017-10-10 14:15:00,233.58,233.59,233.51,233.54,37340.0,205.5374,205.5462,205.4758,205.5022,37340.0
2017-10-10 14:20:00,233.55,233.57,233.52,233.54,9691.0,205.511,205.5286,205.4846,205.5022,9691.0
2017-10-10 14:25:00,233.56,233.62,233.55,233.61,5835.0,205.5198,205.5726,205.511,205.5638,5835.0
2017-10-10 14:30:00,233.6,233.64,233.6,233.63,6269.0,205.555,205.5902,205.555,205.5814,6269.0
2017-10-10 14:35:00,233.63,233.63,233.57,233.62,4011.0,205.5814,205.5814,205.5286,205.5726,4011.0
2017-10-10 14:40:00,233.62,233.64,233.57,233.61,2624.0,205.5726,205.5902,205.5286,205.5638,2624.0
2017-10-10 14:45:00,233.61,233.65,233.58,233.62,8208.0,205.5638,205.599,205.5374,205.5726,8208.0
2017-10-10 14:50:00,233.64,233.65,233.59,233.64,7420.0,205.5902,205.599,205.5462,205.5902,7420.0
2017-10-10 14:55:00,233.61,233.62,233.57,233.6,5068.0,205.5638,205.5726,205.5286,205.555,5068.0
2017-10-10 15:00:00,233.6,233.66,233.57,233.64,6161.0,205.555,205.6078,205.5286,205.5902,6161.0
2017-10-10 15:05:00,233.65,233.71,233.64,233.7,5457.0,205.599,205.6518,205.5902,205.643,5457.0
2017-10-10 15:10:00,233.69,233.69,233.64,233.65,5560.0,205.6342,205.6342,205.5902,205.599,5560.0
2017-10-10 15:15:00,233.65,233.66,233.62,233.64,7129.0,205.599,205.6078,205.5726,205.5902,7129.0
2017-10-10 15:20:00,233.62,233.68,233.62,233.66,8827.0,205.5726,205.6254,205.5726,205.6078,8827.0
2017-10-10 15:25:00,233.68,233.7,233.64,233.65,15844.0,205.6254,205.643,205.5902,205.599,15844.0
2017-10-10 15:30:00,233.64,233.72,233.64,233.69,15007.0,205.5902,205.6606,205.5902,205.6342,15007.0
2017-10-10 15:35:00,233.68,233.71,233.65,233.67,15750.0,205.6254,205.6518,205.599,205.6166,15750.0
2017-10-10 15:40:00,233.67,233.68,233.59,233.67,17839.0,205.6166,205.6254,205.5462,205.6166,17839.0
2017-10-10 15:45:00,233.66,233.69,233.63,233.69,11864.0,205.6078,205.6342,205.5814,205.6342,11864.0
2017-10-10 15:50:00,233.73,233.75,233.67,233.67,14314.0,205.6694,205.687,205.6166,205.6166,14314.0
2017-10-10 15:55:00,233.69,233.85,233.69,233.85,36630.0,205.6342,205.775,205.6342,205.775,36630.0
2017-10-11 09:30:00,233.74,233.89,233.74,233.79,50180.0,205.6782,205.8102,205.6782,205.7222,50180.0
2017-10-11 09:35:00,233.83,233.83,233.72,233.72,3956.0,205.7574,205.7574,205.6606,205.6606,3956.0
2017-10-11 09:40:00,233.74,233.77,233.69,233.77,11938.0,205.6782,205.7046,205.6342,205.7046,11938.0
2017-10-11 09:45:00,233.77,233.8,233.7,233.79,4959.0,205.7046,205.731,205.643,205.7222,4959.0
2017-10-11 09:50:00,233.77,233.78,233.6,233.63,20033.0,205.7046,205.7134,205.555,205.5814,20033.0
2017-10-11 09:55:00,233.62,233.7,233.61,233.67,13165.0,205.5726,205.643,205.5638,205.6166,13165.0
2017-10-11 10:00:00,233.72,233.76,233.65,233.74,13775.0,205.6606,205.6958,205.599,205.6782,13775.0
2017-10-11 10:05:00,233.76,233.78,233.7,233.77,35842.0,205.6958,205.7134,205.643,205.7046,35842.0
2017-10-11 10:10:00,233.76,233.81,233.76,233.79,18110.0,205.6958,205.7398,205.6958,205.7222,18110.0
2017-10-11 10:15:00,233.81,233.82,233.77,233.77,5208.0,205.7398,205.7486,205.7046,205.7046,5208.0
2017-10-11 10:20:00,233.8,233.85,233.79,233.85,10796.0,205.731,205.775,205.7222,205.775,10796.0
2017-10-11 10:25:00,233.86,233.88,233.83,233.84,6506.0,205.7838,205.8014,205.7574,205.7662,6506.0
2017-10-11 10:30:00,233.83,233.9,233.82,233.87,11897.0,205.7574,205.819,205.7486,205.7926,11897.0
2017-10-11 10:35:00,233.87,233.88,233.83,233.83,8956.0,205.7926,205.8014,205.7574,205.7574,8956.0
2017-10-11 10:40:00,233.8,233.83,233.79,233.83,7435.0,205.731,205.7574,205.7222,205.7574,7435.0
2017-10-11 10:45:00,233.88,233.88,233.81,233.83,14471.0,205.8014,205.8014,205.7398,205.7574,14471.0
2017-10-11 10:50:00,233.84,233.87,233.83,233.85,6725.0,205.7662,205.7926,205.7574,205.775,6725.0
2017-10-11 10:55:00,233.84,233.88,233.81,233.82,7619.0,205.7662,205.8014,205.7398,205.7486,7619.0
2017-10-11 11:00:00,233.8,233.82,233.76,233.81,12527.0,205.731,205.7486,205.6958,205.7398,12527.0
2017-10-11 11:05:00,233.84,233.88,233.81,233.87,16783.0,205.7662,205.8014,205.7398,205.7926,16783.0
2017-10-11 11:10:00,233.88,233.94,233.88,233.89,30232.0,205.8014,205.8542,205.8014,205.8102,30232.0
2017-10-11 11:15:00,233.92,233.93,233.84,233.85,2833.0,205.8366,205.8454,205.7662,205.775,2833.0
2017-10-11 11:20:00,233.83,233.87,233.81,233.81,10766.0,205.7574,205.7926,205.7398,205.7398,10766.0
2017-10-11 11:25:00,233.81,233.81,233.79,233.79,4051.0,205.7398,205.7398,205.7222,205.7222,4051.0
2017-10-11 11:30:00,233.79,233.88,233.78,233.85,21134.0,205.7222,205.8014,205.7134,205.775,21134.0
2017-10-11 11:35:00,233.86,233.9,233.86,233.89,27383.0,205.7838,205.819,205.7838,205.8102,27383.0
2017-10-11 11:40:00,233.87,233.88,233.84,233.84,5759.0,205.7926,205.8014,205.7662,205.7662,5759.0
2017-10-11 11:45:00,233.85,233.85,233.8,233.8,7766.0,205.775,205.775,205.731,205.731,7766.0
2017-10-11 11:50:00,233.79,233.85,233.79,233.85,5566.0,205.7222,205.775,205.7222,205.775,5566.0
2017-10-11 11:55:00,233.85,233.87,233.83,233.85,6545.0,205.775,205.7926,205.7574,205.775,6545.0
2017-10-11 12:00:00,233.85,233.9,233.84,233.89,4220.0,205.775,205.819,205.7662,205.8102,4220.0
2017-10-11 12:05:00,233.89,233.92,233.89,233.9,2046.0,205.8102,205.8366,205.8102,205.819,2046.0
2017-10-11 12:10:00,233.93,233.98,233.89,233.9,11485.0,205.8454,205.8894,205.8102,205.819,11485.0
2017-10-11 12:15:00,233.94,233.99,233.93,233.99,4516.0,205.8542,205.8982,205.8454,205.8982,4516.0
2017-10-11 12:20:00,233.98,234.01,233.96,234.0,10928.0,205.8894,205.9158,205.8718,205.907,10928.0
2017-10-11 12:25:00,234.01,234.02,233.99,234.01,1975.0,205.9158,205.9246,205.8982,205.9158,1975.0
2017-10-11 12:30:00,234.01,234.01,233.98,233.99,5434.0,205.9158,205.9158,205.8894,205.8982,5434.0
2017-10-11 12:35:00,233.98,234.02,233.98,234.01,7593.0,205.8894,205.9246,205.8894,205.9158,7593.0
2017-10-11 12:40:00,234.0,234.02,234.0,234.02,2528.0,205.907,205.9246,205.907,205.9246,2528.0
2017-10-11 12:45:00,234.01,234.01,233.96,233.97,6311.0,205.9158,205.9158,205.8718,205.8806,6311.0
2017-10-11 12:50:00,233.97,234.01,233.94,233.97,6504.0,205.8806,205.9158,205.8542,205.8806,6504.0
2017-10-11 12:55:00,233.99,233.99,233.93,233.94,5753.0,205.8982,205.8982,205.8454,205.8542,5753.0
2017-10-11 13:00:00,233.94,233.97,233.94,233.96,1586.0,205.8542,205.8806,205.8542,205.8718,1586.0
2017-10-11 13:05:00,233.98,234.02,233.96,234.02,8072.0,205.8894,205.9246,205.8718,205.9246,8072.0
2017-10-11 13:10:00,234.03,234.04,233.99,233.99,12913.0,205.9334,205.9422,205.8982,205.8982,12913.0
2017-10-11 13:15:00,233.98,234.0,233.96,233.97,13552.0,205.8894,205.907,205.8718,205.8806,13552.0
2017-10-11 13:20:00,233.97,233.97,233.9,233.93,12618.0,205.8806,205.8806,205.819,205.8454,12618.0
2017-10-11 13:25:00,233.92,233.93,233.9,233.93,6504.0,205.8366,205.8454,205.819,205.8454,6504.0
2017-10-11 13:30:00,233.94,233.94,233.89,233.91,4225.0,205.8542,205.8542,205.8102,205.8278,4225.0
2017-10-11 13:35:00,233.89,233.95,233.89,233.93,3758.0,205.8102,205.863,205.8102,205.8454,3758.0
2017-10-11 13:40:00,233.93,233.93,233.9,233.91,2686.0,205.8454,205.8454,205.819,205.8278,2686.0
2017-10-11 13:45:00,233.91,233.91,233.89,233.9,3577.0,205.8278,205.8278,205.8102,205.819,3577.0
2017-10-11 13:50:00,233.91,233.94,233.88,233.9,8160.0,205.8278,205.8542,205.8014,205.819,8160.0
2017-10-11 13:55:00,233.93,233.93,233.86,233.89,5738.0,205.8454,205.8454,205.7838,205.8102,5738.0
2017-10-11 14:00:00,233.91,234.0,233.91,234.0,9007.0,205.8278,205.907,205.8278,205.907,9007.0
2017-10-11 14:05:00,234.0,234.0,233.94,233.98,12883.0,205.907,205.907,205.8542,205.8894,12883.0
2017-10-11 14:10:00,233.97,233.98,233.95,233.97,6220.0,205.8806,205.8894,205.863,205.8806,6220.0
2017-10-11 14:15:00,234.0,234.1,233.99,234.07,16340.0,205.907,205.995,205.8982,205.9686,16340.0
2017-10-11 14:20:00,234.05,234.05,233.86,233.86,9212.0,205.951,205.951,205.7838,205.7838,9212.0
2017-10-11 14:25:00,233.88,233.93,233.88,233.92,1668.0,205.8014,205.8454,205.8014,205.8366,1668.0
2017-10-11 14:30:00,233.92,233.92,233.84,233.88,2339.0,205.8366,205.8366,205.7662,205.8014,2339.0
2017-10-11 14:35:00,233.89,233.91,233.86,233.89,5528.0,205.8102,205.8278,205.7838,205.8102,5528.0
2017-10-11 14:40:00,233.89,233.96,233.89,233.93,8240.0,205.8102,205.8718,205.8102,205.8454,8240.0
2017-10-11 14:45:00,233.93,233.96,233.92,233.93,17610.0,205.8454,205.8718,205.8366,205.8454,17610.0
2017-10-11 14:50:00,233.93,233.96,233.91,233.92,21774.0,205.8454,205.8718,205.8278,205.8366,21774.0
2017-10-11 14:55:00,233.94,234.01,233.94,233.98,19501.0,205.8542,205.9158,205.8542,205.8894,19501.0
2017-10-11 15:00:00,233.98,234.03,233.98,234.01,8083.0,205.8894,205.9334,205.8894,205.9158,8083.0
2017-10-11 15:05:00,234.05,234.08,234.03,234.05,3199.0,205.951,205.9774,205.9334,205.951,3199.0
2017-10-11 15:10:00,234.07,234.12,234.04,234.07,18925.0,205.9686,206.0126,205.9422,205.9686,18925.0
2017-10-11 15:15:00,234.09,234.13,234.07,234.12,26493.0,205.9862,206.0214,205.9686,206.0126,26493.0
2017-10-11 15:20:00,234.1,234.2,234.1,234.11,12056.0,205.995,206.083,205.995,206.0038,12056.0
2017-10-11 15:25:00,234.12,234.12,234.07,234.12,8288.0,206.0126,206.0126,205.9686,206.0126,8288.0
2017-10-11 15:30:00,234.11,234.22,234.11,234.18,8637.0,206.0038,206.1006,206.0038,206.0654,8637.0
2017-10-11 15:35:00,234.17,234.17,234.13,234.13,11134.0,206.0566,206.0566,206.0214,206.0214,11134.0
2017-10-11 15:40:00,234.13,234.15,234.1,234.14,13443.0,206.0214,206.039,205.995,206.0302,13443.0
2017-10-11 15:45:00,234.17,234.19,234.12,234.13,12184.0,206.0566,206.0742,206.0126,206.0214,12184.0
2017-10-11 15:50:00,234.13,234.18,234.12,234.12,23016.0,206.0214,206.0654,206.0126,206.0126,23016.0
2017-10-11 15:55:00,234.14,234.23,234.13,234.21,34522.0,206.0302,206.1094,206.0214,206.0918,34522.0
2017-10-12 09:30:00,233.87,233.96,233.84,233.93,90954.0,205.7926,205.8718,205.7662,205.8454,90954.0
2017-10-12 09:35:00,233.92,233.94,233.82,233.9,18494.0,205.8366,205.8542,205.7486,205.819,18494.0
2017-10-12 09:40:00,233.9,233.92,233.77,233.79,41346.0,205.819,205.8366,205.7046,205.7222,41346.0
2017-10-12 09:45:00,233.76,233.83,233.73,233.83,15392.0,205.6958,205.7574,205.6694,205.7574,15392.0
2017-10-12 09:50:00,233.81,233.84,233.75,233.79,14626.0,205.7398,205.7662,205.687,205.7222,14626.0
2017-10-12 09:55:00,233.83,233.85,233.79,233.81,5854.0,205.7574,205.775,205.7222,205.7398,5854.0
2017-10-12 10:00:00,233.82,233.94,233.76,233.92,10988.0,205.7486,205.8542,205.6958,205.8366,10988.0
2017-10-12 10:05:00,233.92,233.92,233.86,233.87,18883.0,205.8366,205.8366,205.7838,205.7926,18883.0
2017-10-12 10:10:00,233.87,233.98,233.86,233.97,11045.0,205.7926,205.8894,205.7838,205.8806,11045.0
2017-10-12 10:15:00,233.97,234.09,233.96,234.06,25783.0,205.8806,205.9862,205.8718,205.9598,25783.0
2017-10-12 10:20:00,234.06,234.09,234.05,234.07,3407.0,205.9598,205.9862,205.951,205.9686,3407.0
2017-10-12 10:25:00,234.05,234.08,234.04,234.04,9427.0,205.951,205.9774,205.9422,205.9422,9427.0
2017-10-12 10:30:00,234.05,234.13,234.03,234.12,3432.0,205.951,206.0214,205.9334,206.0126,3432.0
2017-10-12 10:35:00,234.13,234.17,234.12,234.13,29152.0,206.0214,206.0566,206.0126,206.0214,29152.0
2017-10-12 10:40:00,234.13,234.13,234.06,234.08,11738.0,206.0214,206.0214,205.9598,205.9774,11738.0
2017-10-12 10:45:00,234.04,234.1,234.04,234.06,5751.0,205.9422,205.995,205.9422,205.9598,5751.0
2017-10-12 10:50:00,234.06,234.07,234.02,234.03,9675.0,205.9598,205.9686,205.9246,205.9334,9675.0
2017-10-12 10:55:00,234.0,234.05,234.0,234.04,7024.0,205.907,205.951,205.907,205.9422,7024.0
2017-10-12 11:00:00,234.04,234.07,234.0,234.05,11563.0,205.9422,205.9686,205.907,205.951,11563.0
2017-10-12 11:05:00,234.07,234.11,234.05,234.09,3844.0,205.9686,206.0038,205.951,205.9862,3844.0
2017-10-12 11:10:00,234.1,234.16,234.1,234.15,2675.0,205.995,206.0478,205.995,206.039,2675.0
2017-10-12 11:15:00,234.16,234.16,234.1,234.11,1846.0,206.0478,206.0478,205.995,206.0038,1846.0
2017-10-12 11:20:00,234.1,234.11,234.07,234.1,8893.0,205.995,206.0038,205.9686,205.995,8893.0
2017-10-12 11:25:00,234.1,234.11,234.09,234.09,6744.0,205.995,206.0038,205.9862,205.9862,6744.0
2017-10-12 11:30:00,234.1,234.15,234.09,234.15,9206.0,205.995,206.039,205.9862,206.039,9206.0
2017-10-12 11:35:00,234.15,234.17,234.12,234.13,3694.0,206.039,206.0566,206.0126,206.0214,3694.0
2017-10-12 11:40:00,234.15,234.19,234.14,234.17,5279.0,206.039,206.0742,206.0302,206.0566,5279.0
2017-10-12 11:45:00,234.17,234.21,234.15,234.2,8211.0,206.0566,206.0918,206.039,206.083,8211.0
2017-10-12 11:50:00,234.21,234.23,234.19,234.23,13332.0,206.0918,206.1094,206.0742,206.1094,13332.0
2017-10-12 11:55:00,234.22,234.24,234.2,234.22,23475.0,206.1006,206.1182,206.083,206.1006,23475.0
2017-10-12 12:00:00,234.23,234.24,234.22,234.22,4491.0,206.1094,206.1182,206.1006,206.1006,4491.0
2017-10-12 12:05:00,234.25,234.26,234.22,234.22,3848.0,206.127,206.1358,206.1006,206.1006,3848.0
2017-10-12 12:10:00,234.2,234.25,234.18,234.2,4059.0,206.083,206.127,206.0654,206.083,4059.0
2017-10-12 12:15:00,234.18,234.22,234.18,234.2,1667.0,206.0654,206.1006,206.0654,206.083,1667.0
2017-10-12 12:20:00,234.2,234.22,234.19,234.22,2807.0,206.083,206.1006,206.0742,206.1006,2807.0
2017-10-12 12:25:00,234.21,234.23,234.16,234.18,5401.0,206.0918,206.1094,206.0478,206.0654,5401.0
2017-10-12 12:30:00,234.11,234.13,234.11,234.13,1277.0,206.0038,206.0214,206.0038,206.0214,1277.0
2017-10-12 12:35:00,234.14,234.14,234.07,234.11,4550.0,206.0302,206.0302,205.9686,206.0038,4550.0
2017-10-12 12:40:00,234.11,234.11,234.09,234.11,5464.0,206.0038,206.0038,205.9862,206.0038,5464.0
2017-10-12 12:45:00,234.09,234.09,234.02,234.04,7184.0,205.9862,205.9862,205.9246,205.9422,7184.0
2017-10-12 12:50:00,234.04,234.07,234.04,234.06,1554.0,205.9422,205.9686,205.9422,205.9598,1554.0
2017-10-12 12:55:00,234.04,234.14,234.04,234.12,9060.0,205.9422,206.0302,205.9422,206.0126,9060.0
2017-10-12 13:00:00,234.11,234.13,234.1,234.13,2223.0,206.0038,206.0214,205.995,206.0214,2223.0
2017-10-12 13:05:00,234.17,234.17,234.16,234.17,462.0,206.0566,206.0566,206.0478,206.0566,462.0
2017-10-12 13:10:00,234.16,234.22,234.14,234.22,5277.0,206.0478,206.1006,206.0302,206.1006,5277.0
2017-10-12 13:15:00,234.22,234.22,234.19,234.22,5638.0,206.1006,206.1006,206.0742,206.1006,5638.0
2017-10-12 13:20:00,234.2,234.24,234.2,234.23,2655.0,206.083,206.1182,206.083,206.1094,2655.0
2017-10-12 13:25:00,234.23,234.23,234.18,234.2,2824.0,206.1094,206.1094,206.0654,206.083,2824.0
2017-10-12 13:30:00,234.21,234.21,234.15,234.2,4426.0,206.0918,206.0918,206.039,206.083,4426.0
2017-10-12 13:35:00,234.22,234.27,234.21,234.26,2440.0,206.1006,206.1446,206.0918,206.1358,2440.0
2017-10-12 13:40:00,234.26,234.27,234.19,234.19,8833.0,206.1358,206.1446,206.0742,206.0742,8833.0
2017-10-12 13:45:00,234.2,234.22,234.15,234.17,56256.0,206.083,206.1006,206.039,206.0566,56256.0
2017-10-12 13:50:00,234.16,234.16,234.13,234.14,6591.0,206.0478,206.0478,206.0214,206.0302,6591.0
2017-10-12 13:55:00,234.14,234.17,234.11,234.14,8532.0,206.0302,206.0566,206.0038,206.0302,8532.0
2017-10-12 14:00:00,234.14,234.17,234.13,234.15,6314.0,206.0302,206.0566,206.0214,206.039,6314.0
2017-10-12 14:05:00,234.15,234.19,234.15,234.15,8767.0,206.039,206.0742,206.039,206.039,8767.0
2017-10-12 14:10:00,234.15,234.16,234.1,234.16,9670.0,206.039,206.0478,205.995,206.0478,9670.0
2017-10-12 14:15:00,234.16,234.2,234.12,234.12,13206.0,206.0478,206.083,206.0126,206.0126,13206.0
2017-10-12 14:20:00,234.13,234.15,234.13,234.15,2915.0,206.0214,206.039,206.0214,206.039,2915.0
2017-10-12 14:25:00,234.14,234.16,234.13,234.14,4752.0,206.0302,206.0478,206.0214,206.0302,4752.0
2017-10-12 14:30:00,234.13,234.13,234.08,234.09,5153.0,206.0214,206.0214,205.9774,205.9862,5153.0
2017-10-12 14:35:00,234.09,234.15,234.09,234.11,11568.0,205.9862,206.039,205.9862,206.0038,11568.0
2017-10-12 14:40:00,234.1,234.13,234.06,234.07,10513.0,205.995,206.0214,205.9598,205.9686,10513.0
2017-10-12 14:45:00,234.07,234.07,233.9,233.9,24445.0,205.9686,205.9686,205.819,205.819,24445.0
2017-10-12 14:50:00,233.91,233.93,233.85,233.86,9068.0,205.8278,205.8454,205.775,205.7838,9068.0
2017-10-12 14:55:00,233.89,233.95,233.87,233.94,4835.0,205.8102,205.863,205.7926,205.8542,4835.0
2017-10-12 15:00:00,233.95,234.02,233.95,233.96,4991.0,205.863,205.9246,205.863,205.8718,4991.0
2017-10-12 15:05:00,233.95,233.99,233.92,233.97,8778.0,205.863,205.8982,205.8366,205.8806,8778.0
2017-10-12 15:10:00,234.01,234.08,234.01,234.05,3340.0,205.9158,205.9774,205.9158,205.951,3340.0
2017-10-12 15:15:00,234.03,234.08,234.02,234.04,12698.0,205.9334,205.9774,205.9246,205.9422,12698.0
2017-10-12 15:20:00,234.05,234.06,234.04,234.05,2315.0,205.951,205.9598,205.9422,205.951,2315.0
2017-10-12 15:25:00,234.06,234.09,234.0,234.01,12678.0,205.9598,205.9862,205.907,205.9158,12678.0
2017-10-12 15:30:00,234.01,234.01,233.9,233.9,8328.0,205.9158,205.9158,205.819,205.819,8328.0
2017-10-12 15:35:00,233.89,233.94,233.82,233.82,16845.0,205.8102,205.8542,205.7486,205.7486,16845.0
2017-10-12 15:40:00,233.81,233.86,233.81,233.83,6004.0,205.7398,205.7838,205.7398,205.7574,6004.0
2017-10-12 15:45:00,233.83,233.84,233.73,233.73,11691.0,205.7574,205.7662,205.6694,205.6694,11691.0
2017-10-12 15:50:00,233.73,233.76,233.64,233.76,75490.0,205.6694,205.6958,205.5902,205.6958,75490.0
2017-10-12 15:55:00,233.78,233.88,233.65,233.85,107566.0,205.7134,205.8014,205.599,205.775,107566.0
2017-10-13 09:30:00,234.37,234.37,234.12,234.12,51663.0,206.2326,206.2326,206.0126,206.0126,51663.0
2017-10-13 09:35:00,234.14,234.18,234.09,234.15,26076.0,206.0302,206.0654,205.9862,206.039,26076.0
2017-10-13 09:40:00,234.15,234.15,234.06,234.07,13516.0,206.039,206.039,205.9598,205.9686,13516.0
2017-10-13 09:45:00,234.07,234.14,234.02,234.1,9865.0,205.9686,206.0302,205.9246,205.995,9865.0
2017-10-13 09:50:00,234.11,234.17,234.08,234.15,10845.0,206.0038,206.0566,205.9774,206.039,10845.0
2017-10-13 09:55:00,234.15,234.19,234.14,234.15,10373.0,206.039,206.0742,206.0302,206.039,10373.0
2017-10-13 10:00:00,234.17,234.26,234.15,234.26,8290.0,206.0566,206.1358,206.039,206.1358,8290.0
2017-10-13 10:05:00,234.28,234.34,234.24,234.34,2494.0,206.1534,206.2062,206.1182,206.2062,2494.0
2017-10-13 10:10:00,234.33,234.36,234.26,234.29,57659.0,206.1974,206.2238,206.1358,206.1622,57659.0
2017-10-13 10:15:00,234.32,234.34,234.31,234.34,3831.0,206.1886,206.2062,206.1798,206.2062,3831.0
2017-10-13 10:20:00,234.34,234.42,234.34,234.4,10510.0,206.2062,206.2766,206.2062,206.259,10510.0
2017-10-13 10:25:00,234.43,234.43,234.37,234.41,9008.0,206.2854,206.2854,206.2326,206.2678,9008.0
2017-10-13 10:30:00,234.44,234.46,234.4,234.43,8895.0,206.2942,206.3118,206.259,206.2854,8895.0
2017-10-13 10:35:00,234.42,234.42,234.38,234.38,6889.0,206.2766,206.2766,206.2414,206.2414,6889.0
2017-10-13 10:40:00,234.44,234.45,234.4,234.41,7286.0,206.2942,206.303,206.259,206.2678,7286.0
2017-10-13 10:45:00,234.46,234.47,234.39,234.39,16743.0,206.3118,206.3206,206.2502,206.2502,16743.0
2017-10-13 10:50:00,234.38,234.39,234.25,234.29,20697.0,206.2414,206.2502,206.127,206.1622,20697.0
2017-10-13 10:55:00,234.28,234.34,234.27,234.32,7651.0,206.1534,206.2062,206.1446,206.1886,7651.0
2017-10-13 11:00:00,234.37,234.38,234.35,234.37,3548.0,206.2326,206.2414,206.215,206.2326,3548.0
2017-10-13 11:05:00,234.35,234.41,234.34,234.36,2350.0,206.215,206.2678,206.2062,206.2238,2350.0
2017-10-13 11:10:00,234.38,234.43,234.37,234.4,7223.0,206.2414,206.2854,206.2326,206.259,7223.0
2017-10-13 11:15:00,234.4,234.43,234.39,234.42,2305.0,206.259,206.2854,206.2502,206.2766,2305.0
2017-10-13 11:20:00,234.38,234.38,234.34,234.35,1539.0,206.2414,206.2414,206.2062,206.215,1539.0
2017-10-13 11:25:00,234.4,234.41,234.31,234.32,2417.0,206.259,206.2678,206.1798,206.1886,2417.0
2017-10-13 11:30:00,234.31,234.31,234.16,234.16,7762.0,206.1798,206.1798,206.0478,206.0478,7762.0
2017-10-13 11:35:00,234.22,234.27,234.2,234.24,3410.0,206.1006,206.1446,206.083,206.1182,3410.0
2017-10-13 11:40:00,234.29,234.29,234.26,234.26,353.0,206.1622,206.1622,206.1358,206.1358,353.0
2017-10-13 11:45:00,234.29,234.34,234.28,234.33,6166.0,206.1622,206.2062,206.1534,206.1974,6166.0
2017-10-13 11:50:00,234.33,234.34,234.31,234.33,4542.0,206.1974,206.2062,206.1798,206.1974,4542.0
2017-10-13 11:55:00,234.34,234.35,234.31,234.31,5886.0,206.2062,206.215,206.1798,206.1798,5886.0
2017-10-13 12:00:00,234.34,234.34,234.32,234.33,7315.0,206.2062,206.2062,206.1886,206.1974,7315.0
2017-10-13 12:05:00,234.33,234.35,234.32,234.35,959.0,206.1974,206.215,206.1886,206.215,959.0
2017-10-13 12:10:00,234.33,234.34,234.3,234.32,8513.0,206.1974,206.2062,206.171,206.1886,8513.0
2017-10-13 12:15:00,234.29,234.34,234.27,234.34,2481.0,206.1622,206.2062,206.1446,206.2062,2481.0
2017-10-13 12:20:00,234.34,234.36,234.32,234.34,3426.0,206.2062,206.2238,206.1886,206.2062,3426.0
2017-10-13 12:25:00,234.36,234.39,234.35,234.39,9968.0,206.2238,206.2502,206.215,206.2502,9968.0
2017-10-13 12:30:00,234.39,234.39,234.36,234.36,3456.0,206.2502,206.2502,206.2238,206.2238,3456.0
2017-10-13 12:35:00,234.37,234.37,234.31,234.32,3112.0,206.2326,206.2326,206.1798,206.1886,3112.0
2017-10-13 12:40:00,234.34,234.39,234.31,234.39,3660.0,206.2062,206.2502,206.1798,206.2502,3660.0
2017-10-13 12:45:00,234.39,234.39,234.36,234.37,2151.0,206.2502,206.2502,206.2238,206.2326,2151.0
2017-10-13 12:50:00,234.37,234.38,234.36,234.36,2856.0,206.2326,206.2414,206.2238,206.2238,2856.0
2017-10-13 12:55:00,234.37,234.39,234.36,234.38,2040.0,206.2326,206.2502,206.2238,206.2414,2040.0
2017-10-13 13:00:00,234.37,234.43,234.36,234.42,11048.0,206.2326,206.2854,206.2238,206.2766,11048.0
2017-10-13 13:05:00,234.43,234.43,234.4,234.42,6100.0,206.2854,206.2854,206.259,206.2766,6100.0
2017-10-13 13:10:00,234.43,234.43,234.38,234.4,5565.0,206.2854,206.2854,206.2414,206.259,5565.0
2017-10-13 13:15:00,234.43,234.43,234.35,234.38,4216.0,206.2854,206.2854,206.215,206.2414,4216.0
2017-10-13 13:20:00,234.39,234.43,234.38,234.43,2952.0,206.2502,206.2854,206.2414,206.2854,2952.0
2017-10-13 13:25:00,234.43,234.47,234.43,234.46,13278.0,206.2854,206.3206,206.2854,206.3118,13278.0
2017-10-13 13:30:00,234.46,234.47,234.45,234.45,2874.0,206.3118,206.3206,206.303,206.303,2874.0
2017-10-13 13:35:00,234.45,234.47,234.44,234.46,19721.0,206.303,206.3206,206.2942,206.3118,19721.0
2017-10-13 13:40:00,234.45,234.46,234.42,234.42,1461.0,206.303,206.3118,206.2766,206.2766,1461.0
2017-10-13 13:45:00,234.44,234.44,234.4,234.41,5045.0,206.2942,206.2942,206.259,206.2678,5045.0
2017-10-13 13:50:00,234.41,234.41,234.35,234.36,21123.0,206.2678,206.2678,206.215,206.2238,21123.0
2017-10-13 13:55:00,234.33,234.35,234.28,234.31,4856.0,206.1974,206.215,206.1534,206.1798,4856.0
2017-10-13 14:00:00,234.31,234.34,234.3,234.31,20284.0,206.1798,206.2062,206.171,206.1798,20284.0
2017-10-13 14:05:00,234.3,234.33,234.3,234.31,5496.0,206.171,206.1974,206.171,206.1798,5496.0
2017-10-13 14:10:00,234.33,234.37,234.31,234.32,12715.0,206.1974,206.2326,206.1798,206.1886,12715.0
2017-10-13 14:15:00,234.35,234.35,234.3,234.31,8147.0,206.215,206.215,206.171,206.1798,8147.0
2017-10-13 14:20:00,234.3,234.31,234.24,234.26,12271.0,206.171,206.1798,206.1182,206.1358,12271.0
2017-10-13 14:25:00,234.26,234.28,234.25,234.27,9337.0,206.1358,206.1534,206.127,206.1446,9337.0
2017-10-13 14:30:00,234.26,234.27,234.21,234.27,13386.0,206.1358,206.1446,206.0918,206.1446,13386.0
2017-10-13 14:35:00,234.26,234.27,234.23,234.23,2931.0,206.1358,206.1446,206.1094,206.1094,2931.0
2017-10-13 14:40:00,234.24,234.25,234.2,234.21,2167.0,206.1182,206.127,206.083,206.0918,2167.0
2017-10-13 14:45:00,234.2,234.25,234.18,234.21,4676.0,206.083,206.127,206.0654,206.0918,4676.0
2017-10-13 14:50:00,234.25,234.28,234.23,234.28,7275.0,206.127,206.1534,206.1094,206.1534,7275.0
2017-10-13 14:55:00,234.29,234.3,234.28,234.28,6482.0,206.1622,206.171,206.1534,206.1534,6482.0
2017-10-13 15:00:00,234.28,234.34,234.28,234.33,141759.0,206.1534,206.2062,206.1534,206.1974,141759.0
2017-10-13 15:05:00,234.32,234.35,234.32,234.35,4554.0,206.1886,206.215,206.1886,206.215,4554.0
2017-10-13 15:10:00,234.35,234.35,234.31,234.32,6351.0,206.215,206.215,206.1798,206.1886,6351.0
2017-10-13 15:15:00,234.31,234.32,234.25,234.27,5895.0,206.1798,206.1886,206.127,206.1446,5895.0
2017-10-13 15:20:00,234.27,234.31,234.23,234.31,87899.0,206.1446,206.1798,206.1094,206.1798,87899.0
2017-10-13 15:25:00,234.29,234.33,234.28,234.3,7506.0,206.1622,206.1974,206.1534,206.171,7506.0
2017-10-13 15:30:00,234.31,234.32,234.21,234.26,21047.0,206.1798,206.1886,206.0918,206.1358,21047.0
2017-10-13 15:35:00,234.24,234.27,234.22,234.26,18759.0,206.1182,206.1446,206.1006,206.1358,18759.0
2017-10-13 15:40:00,234.25,234.26,234.15,234.16,5696.0,206.127,206.1358,206.039,206.0478,5696.0
2017-10-13 15:45:00,234.15,234.16,234.11,234.13,11923.0,206.039,206.0478,206.0038,206.0214,11923.0
2017-10-13 15:50:00,234.14,234.14,234.06,234.09,22000.0,206.0302,206.0302,205.9598,205.9862,22000.0
2017-10-13 15:55:00,234.1,234.14,234.02,234.14,33933.0,205.995,206.0302,205.9246,206.0302,33933.0
2017-10-16 09:30:00,234.41,234.57,234.41,234.53,97642.0,206.2678,206.4086,206.2678,206.3734,97642.0
2017-10-16 09:35:00,234.55,234.56,234.48,234.49,15883.0,206.391,206.3998,206.3294,206.3382,15883.0
2017-10-16 09:40:00,234.51,234.62,234.5,234.62,15393.0,206.3558,206.4526,206.347,206.4526,15393.0
2017-10-16 09:45:00,234.64,234.69,234.57,234.59,19884.0,206.4702,206.5142,206.4086,206.4262,19884.0
2017-10-16 09:50:00,234.61,234.65,234.59,234.59,9334.0,206.4438,206.479,206.4262,206.4262,9334.0
2017-10-16 09:55:00,234.59,234.6,234.55,234.55,9453.0,206.4262,206.435,206.391,206.391,9453.0
2017-10-16 10:00:00,234.56,234.6,234.56,234.59,4590.0,206.3998,206.435,206.3998,206.4262,4590.0
2017-10-16 10:05:00,234.6,234.6,234.48,234.48,23913.0,206.435,206.435,206.3294,206.3294,23913.0
2017-10-16 10:10:00,234.46,234.53,234.44,234.5,13311.0,206.3118,206.3734,206.2942,206.347,13311.0
2017-10-16 10:15:00,234.51,234.51,234.35,234.36,8030.0,206.3558,206.3558,206.215,206.2238,8030.0
2017-10-16 10:20:00,234.36,234.36,234.19,234.32,18344.0,206.2238,206.2238,206.0742,206.1886,18344.0
2017-10-16 10:25:00,234.3,234.34,234.29,234.32,4116.0,206.171,206.2062,206.1622,206.1886,4116.0
2017-10-16 10:30:00,234.32,234.32,234.22,234.32,14085.0,206.1886,206.1886,206.1006,206.1886,14085.0
2017-10-16 10:35:00,234.32,234.32,234.23,234.26,14900.0,206.1886,206.1886,206.1094,206.1358,14900.0
2017-10-16 10:40:00,234.24,234.31,234.23,234.23,25766.0,206.1182,206.1798,206.1094,206.1094,25766.0
2017-10-16 10:45:00,234.25,234.27,234.17,234.27,8656.0,206.127,206.1446,206.0566,206.1446,8656.0
2017-10-16 10:50:00,234.27,234.32,234.26,234.26,5058.0,206.1446,206.1886,206.1358,206.1358,5058.0
2017-10-16 10:55:00,234.25,234.27,234.17,234.22,8678.0,206.127,206.1446,206.0566,206.1006,8678.0
2017-10-16 11:00:00,234.22,234.33,234.2,234.3,4461.0,206.1006,206.1974,206.083,206.171,4461.0
2017-10-16 11:05:00,234.31,234.32,234.26,234.3,9081.0,206.1798,206.1886,206.1358,206.171,9081.0
2017-10-16 11:10:00,234.31,234.33,234.29,234.32,6662.0,206.1798,206.1974,206.1622,206.1886,6662.0
2017-10-16 11:15:00,234.3,234.3,234.23,234.29,19135.0,206.171,206.171,206.1094,206.1622,19135.0
2017-10-16 11:20:00,234.33,234.39,234.31,234.38,14592.0,206.1974,206.2502,206.1798,206.2414,14592.0
2017-10-16 11:25:00,234.4,234.41,234.36,234.41,2790.0,206.259,206.2678,206.2238,206.2678,2790.0
2017-10-16 11:30:00,234.4,234.4,234.36,234.4,1451.0,206.259,206.259,206.2238,206.259,1451.0
2017-10-16 11:35:00,234.4,234.4,234.34,234.34,12282.0,206.259,206.259,206.2062,206.2062,12282.0
2017-10-16 11:40:00,234.34,234.38,234.31,234.34,22159.0,206.2062,206.2414,206.1798,206.2062,22159.0
2017-10-16 11:45:00,234.33,234.35,234.31,234.33,9883.0,206.1974,206.215,206.1798,206.1974,9883.0
2017-10-16 11:50:00,234.34,234.36,234.29,234.32,41177.0,206.2062,206.2238,206.1622,206.1886,41177.0
2017-10-16 11:55:00,234.31,234.31,234.26,234.27,13860.0,206.1798,206.1798,206.1358,206.1446,13860.0
2017-10-16 12:00:00,234.28,234.28,234.24,234.25,9581.0,206.1534,206.1534,206.1182,206.127,9581.0
2017-10-16 12:05:00,234.26,234.28,234.22,234.22,14593.0,206.1358,206.1534,206.1006,206.1006,14593.0
2017-10-16 12:10:00,234.24,234.24,234.17,234.17,12235.0,206.1182,206.1182,206.0566,206.0566,12235.0
2017-10-16 12:15:00,234.14,234.14,234.06,234.12,17835.0,206.0302,206.0302,205.9598,206.0126,17835.0
2017-10-16 12:20:00,234.11,234.15,234.04,234.14,35325.0,206.0038,206.039,205.9422,206.0302,35325.0
2017-10-16 12:25:00,234.17,234.17,234.11,234.16,3250.0,206.0566,206.0566,206.0038,206.0478,3250.0
2017-10-16 12:30:00,234.16,234.18,234.14,234.17,6618.0,206.0478,206.0654,206.0302,206.0566,6618.0
2017-10-16 12:35:00,234.17,234.21,234.14,234.21,3268.0,206.0566,206.0918,206.0302,206.0918,3268.0
2017-10-16 12:40:00,234.21,234.26,234.18,234.21,14725.0,206.0918,206.1358,206.0654,206.0918,14725.0
2017-10-16 12:45:00,234.21,234.23,234.2,234.23,5222.0,206.0918,206.1094,206.083,206.1094,5222.0
2017-10-16 12:50:00,234.23,234.26,234.23,234.23,4699.0,206.1094,206.1358,206.1094,206.1094,4699.0
2017-10-16 12:55:00,234.22,234.23,234.19,234.21,4591.0,206.1006,206.1094,206.0742,206.0918,4591.0
2017-10-16 13:00:00,234.19,234.22,234.17,234.19,10777.0,206.0742,206.1006,206.0566,206.0742,10777.0
2017-10-16 13:05:00,234.2,234.2,234.16,234.2,11054.0,206.083,206.083,206.0478,206.083,11054.0
2017-10-16 13:10:00,234.18,234.23,234.16,234.23,4027.0,206.0654,206.1094,206.0478,206.1094,4027.0
2017-10-16 13:15:00,234.25,234.31,234.24,234.3,8524.0,206.127,206.1798,206.1182,206.171,8524.0
2017-10-16 13:20:00,234.3,234.31,234.28,234.31,5926.0,206.171,206.1798,206.1534,206.1798,5926.0
2017-10-16 13:25:00,234.3,234.33,234.27,234.33,7966.0,206.171,206.1974,206.1446,206.1974,7966.0
2017-10-16 13:30:00,234.32,234.36,234.29,234.36,17485.0,206.1886,206.2238,206.1622,206.2238,17485.0
2017-10-16 13:35:00,234.36,234.38,234.35,234.37,6898.0,206.2238,206.2414,206.215,206.2326,6898.0
2017-10-16 13:40:00,234.35,234.36,234.35,234.36,11853.0,206.215,206.2238,206.215,206.2238,11853.0
2017-10-16 13:45:00,234.36,234.36,234.35,234.36,5537.0,206.2238,206.2238,206.215,206.2238,5537.0
2017-10-16 13:50:00,234.36,234.36,234.34,234.35,15744.0,206.2238,206.2238,206.2062,206.215,15744.0
2017-10-16 13:55:00,234.35,234.36,234.24,234.25,134291.0,206.215,206.2238,206.1182,206.127,134291.0
2017-10-16 14:00:00,234.25,234.3,234.23,234.28,14567.0,206.127,206.171,206.1094,206.1534,14567.0
2017-10-16 14:05:00,234.28,234.3,234.26,234.27,14131.0,206.1534,206.171,206.1358,206.1446,14131.0
2017-10-16 14:10:00,234.27,234.35,234.26,234.3,19517.0,206.1446,206.215,206.1358,206.171,19517.0
2017-10-16 14:15:00,234.29,234.32,234.27,234.32,11521.0,206.1622,206.1886,206.1446,206.1886,11521.0
2017-10-16 14:20:00,234.33,234.38,234.3,234.37,10625.0,206.1974,206.2414,206.171,206.2326,10625.0
2017-10-16 14:25:00,234.36,234.37,234.33,234.36,11879.0,206.2238,206.2326,206.1974,206.2238,11879.0
2017-10-16 14:30:00,234.36,234.37,234.31,234.31,11486.0,206.2238,206.2326,206.1798,206.1798,11486.0
2017-10-16 14:35:00,234.31,234.33,234.31,234.32,10737.0,206.1798,206.1974,206.1798,206.1886,10737.0
2017-10-16 14:40:00,234.33,234.36,234.31,234.34,19605.0,206.1974,206.2238,206.1798,206.2062,19605.0
2017-10-16 14:45:00,234.34,234.34,234.28,234.3,16031.0,206.2062,206.2062,206.1534,206.171,16031.0
2017-10-16 14:50:00,234.31,234.35,234.29,234.34,12928.0,206.1798,206.215,206.1622,206.2062,12928.0
2017-10-16 14:55:00,234.34,234.35,234.32,234.33,10355.0,206.2062,206.215,206.1886,206.1974,10355.0
2017-10-16 15:00:00,234.33,234.38,234.3,234.37,10859.0,206.1974,206.2414,206.171,206.2326,10859.0
2017-10-16 15:05:00,234.37,234.4,234.36,234.37,50606.0,206.2326,206.259,206.2238,206.2326,50606.0
2017-10-16 15:10:00,234.37,234.43,234.36,234.4,89219.0,206.2326,206.2854,206.2238,206.259,89219.0
2017-10-16 15:15:00,234.4,234.41,234.35,234.37,70114.0,206.259,206.2678,206.215,206.2326,70114.0
2017-10-16 15:20:00,234.37,234.37,234.35,234.37,6750.0,206.2326,206.2326,206.215,206.2326,6750.0
2017-10-16 15:25:00,234.36,234.38,234.36,234.37,5347.0,206.2238,206.2414,206.2238,206.2326,5347.0
2017-10-16 15:30:00,234.37,234.44,234.35,234.43,10957.0,206.2326,206.2942,206.215,206.2854,10957.0
2017-10-16 15:35:00,234.43,234.46,234.4,234.43,24946.0,206.2854,206.3118,206.259,206.2854,24946.0
2017-10-16 15:40:00,234.43,234.46,234.42,234.43,14995.0,206.2854,206.3118,206.2766,206.2854,14995.0
2017-10-16 15:45:00,234.43,234.46,234.42,234.43,15936.0,206.2854,206.3118,206.2766,206.2854,15936.0
2017-10-16 15:50:00,234.43,234.47,234.43,234.45,33298.0,206.2854,206.3206,206.2854,206.303,33298.0
2017-10-16 15:55:00,234.44,234.53,234.44,234.49,59918.0,206.2942,206.3734,206.2942,206.3382,59918.0
2017-10-17 09:30:00,234.42,234.51,234.41,234.43,96241.0,206.2766,206.3558,206.2678,206.2854,96241.0
2017-10-17 09:35:00,234.43,234.48,234.37,234.48,40051.0,206.2854,206.3294,206.2326,206.3294,40051.0
2017-10-17 09:40:00,234.47,234.51,234.45,234.46,18980.0,206.3206,206.3558,206.303,206.3118,18980.0
2017-10-17 09:45:00,234.44,234.46,234.4,234.44,10777.0,206.2942,206.3118,206.259,206.2942,10777.0
2017-10-17 09:50:00,234.45,234.45,234.42,234.44,13203.0,206.303,206.303,206.2766,206.2942,13203.0
2017-10-17 09:55:00,234.46,234.5,234.46,234.48,8010.0,206.3118,206.347,206.3118,206.3294,8010.0
2017-10-17 10:00:00,234.48,234.56,234.46,234.56,21174.0,206.3294,206.3998,206.3118,206.3998,21174.0
2017-10-17 10:05:00,234.56,234.56,234.51,234.52,15874.0,206.3998,206.3998,206.3558,206.3646,15874.0
2017-10-17 10:10:00,234.52,234.54,234.5,234.53,13073.0,206.3646,206.3822,206.347,206.3734,13073.0
2017-10-17 10:15:00,234.54,234.54,234.45,234.46,20765.0,206.3822,206.3822,206.303,206.3118,20765.0
2017-10-17 10:20:00,234.45,234.47,234.41,234.42,11864.0,206.303,206.3206,206.2678,206.2766,11864.0
2017-10-17 10:25:00,234.42,234.43,234.37,234.4,11081.0,206.2766,206.2854,206.2326,206.259,11081.0
2017-10-17 10:30:00,234.4,234.41,234.34,234.34,9346.0,206.259,206.2678,206.2062,206.2062,9346.0
2017-10-17 10:35:00,234.35,234.39,234.34,234.34,5974.0,206.215,206.2502,206.2062,206.2062,5974.0
2017-10-17 10:40:00,234.36,234.36,234.23,234.26,17748.0,206.2238,206.2238,206.1094,206.1358,17748.0
2017-10-17 10:45:00,234.22,234.33,234.22,234.31,14417.0,206.1006,206.1974,206.1006,206.1798,14417.0
2017-10-17 10:50:00,234.32,234.37,234.3,234.37,23791.0,206.1886,206.2326,206.171,206.2326,23791.0
2017-10-17 10:55:00,234.36,234.36,234.31,234.34,16782.0,206.2238,206.2238,206.1798,206.2062,16782.0
2017-10-17 11:00:00,234.35,234.47,234.31,234.45,13387.0,206.215,206.3206,206.1798,206.303,13387.0
2017-10-17 11:05:00,234.46,234.54,234.46,234.53,16411.0,206.3118,206.3822,206.3118,206.3734,16411.0
2017-10-17 11:10:00,234.53,234.54,234.5,234.52,8053.0,206.3734,206.3822,206.347,206.3646,8053.0
2017-10-17 11:15:00,234.52,234.56,234.51,234.55,7102.0,206.3646,206.3998,206.3558,206.391,7102.0
2017-10-17 11:20:00,234.54,234.54,234.51,234.51,14656.0,206.3822,206.3822,206.3558,206.3558,14656.0
2017-10-17 11:25:00,234.51,234.54,234.5,234.52,7615.0,206.3558,206.3822,206.347,206.3646,7615.0
2017-10-17 11:30:00,234.5,234.52,234.34,234.35,31669.0,206.347,206.3646,206.2062,206.215,31669.0
2017-10-17 11:35:00,234.37,234.41,234.35,234.37,20895.0,206.2326,206.2678,206.215,206.2326,20895.0
2017-10-17 11:40:00,234.39,234.43,234.39,234.39,9749.0,206.2502,206.2854,206.2502,206.2502,9749.0
2017-10-17 11:45:00,234.35,234.41,234.35,234.39,5497.0,206.215,206.2678,206.215,206.2502,5497.0
2017-10-17 11:50:00,234.38,234.39,234.32,234.32,7922.0,206.2414,206.2502,206.1886,206.1886,7922.0
2017-10-17 11:55:00,234.34,234.39,234.33,234.35,9402.0,206.2062,206.2502,206.1974,206.215,9402.0
2017-10-17 12:00:00,234.35,234.38,234.33,234.34,8944.0,206.215,206.2414,206.1974,206.2062,8944.0
2017-10-17 12:05:00,234.34,234.4,234.32,234.39,53494.0,206.2062,206.259,206.1886,206.2502,53494.0
2017-10-17 12:10:00,234.41,234.42,234.36,234.39,8670.0,206.2678,206.2766,206.2238,206.2502,8670.0
2017-10-17 12:15:00,234.42,234.43,234.38,234.4,5815.0,206.2766,206.2854,206.2414,206.259,5815.0
2017-10-17 12:20:00,234.41,234.41,234.38,234.41,6900.0,206.2678,206.2678,206.2414,206.2678,6900.0
2017-10-17 12:25:00,234.4,234.43,234.38,234.4,5839.0,206.259,206.2854,206.2414,206.259,5839.0
2017-10-17 12:30:00,234.41,234.41,234.37,234.37,5123.0,206.2678,206.2678,206.2326,206.2326,5123.0
2017-10-17 12:35:00,234.37,234.42,234.36,234.42,10417.0,206.2326,206.2766,206.2238,206.2766,10417.0
2017-10-17 12:40:00,234.42,234.44,234.41,234.42,14010.0,206.2766,206.2942,206.2678,206.2766,14010.0
2017-10-17 12:45:00,234.42,234.43,234.38,234.4,8848.0,206.2766,206.2854,206.2414,206.259,8848.0
2017-10-17 12:50:00,234.39,234.4,234.36,234.38,10665.0,206.2502,206.259,206.2238,206.2414,10665.0
2017-10-17 12:55:00,234.35,234.37,234.33,234.35,8717.0,206.215,206.2326,206.1974,206.215,8717.0
2017-10-17 13:00:00,234.35,234.4,234.34,234.37,9412.0,206.215,206.259,206.2062,206.2326,9412.0
2017-10-17 13:05:00,234.36,234.38,234.34,234.34,12720.0,206.2238,206.2414,206.2062,206.2062,12720.0
2017-10-17 13:10:00,234.34,234.39,234.34,234.36,7703.0,206.2062,206.2502,206.2062,206.2238,7703.0
2017-10-17 13:15:00,234.37,234.38,234.36,234.38,6540.0,206.2326,206.2414,206.2238,206.2414,6540.0
2017-10-17 13:20:00,234.37,234.39,234.31,234.33,9235.0,206.2326,206.2502,206.1798,206.1974,9235.0
2017-10-17 13:25:00,234.34,234.34,234.3,234.3,24073.0,206.2062,206.2062,206.171,206.171,24073.0
2017-10-17 13:30:00,234.31,234.31,234.24,234.25,18425.0,206.1798,206.1798,206.1182,206.127,18425.0
2017-10-17 13:35:00,234.25,234.31,234.25,234.29,11219.0,206.127,206.1798,206.127,206.1622,11219.0
2017-10-17 13:40:00,234.28,234.29,234.25,234.29,23151.0,206.1534,206.1622,206.127,206.1622,23151.0
2017-10-17 13:45:00,234.28,234.29,234.25,234.29,10238.0,206.1534,206.1622,206.127,206.1622,10238.0
2017-10-17 13:50:00,234.28,234.29,234.27,234.28,13625.0,206.1534,206.1622,206.1446,206.1534,13625.0
2017-10-17 13:55:00,234.27,234.3,234.26,234.3,14470.0,206.1446,206.171,206.1358,206.171,14470.0
2017-10-17 14:00:00,234.33,234.36,234.32,234.34,13394.0,206.1974,206.2238,206.1886,206.2062,13394.0
2017-10-17 14:05:00,234.34,234.37,234.32,234.33,6988.0,206.2062,206.2326,206.1886,206.1974,6988.0
2017-10-17 14:10:00,234.34,234.37,234.33,234.37,5564.0,206.2062,206.2326,206.1974,206.2326,5564.0
2017-10-17 14:15:00,234.38,234.41,234.36,234.41,7266.0,206.2414,206.2678,206.2238,206.2678,7266.0
2017-10-17 14:20:00,234.41,234.41,234.35,234.36,11017.0,206.2678,206.2678,206.215,206.2238,11017.0
2017-10-17 14:25:00,234.36,234.41,234.36,234.4,17325.0,206.2238,206.2678,206.2238,206.259,17325.0
2017-10-17 14:30:00,234.4,234.43,234.38,234.38,11727.0,206.259,206.2854,206.2414,206.2414,11727.0
2017-10-17 14:35:00,234.39,234.44,234.35,234.43,16064.0,206.2502,206.2942,206.215,206.2854,16064.0
2017-10-17 14:40:00,234.4,234.44,234.4,234.42,8422.0,206.259,206.2942,206.259,206.2766,8422.0
2017-10-17 14:45:00,234.43,234.48,234.42,234.48,19125.0,206.2854,206.3294,206.2766,206.3294,19125.0
2017-10-17 14:50:00,234.48,234.49,234.45,234.47,21398.0,206.3294,206.3382,206.303,206.3206,21398.0
2017-10-17 14:55:00,234.47,234.49,234.46,234.49,7202.0,206.3206,206.3382,206.3118,206.3382,7202.0
2017-10-17 15:00:00,234.49,234.49,234.46,234.49,15470.0,206.3382,206.3382,206.3118,206.3382,15470.0
2017-10-17 15:05:00,234.49,234.52,234.48,234.52,11346.0,206.3382,206.3646,206.3294,206.3646,11346.0
2017-10-17 15:10:00,234.53,234.56,234.47,234.48,19811.0,206.3734,206.3998,206.3206,206.3294,19811.0
2017-10-17 15:15:00,234.48,234.49,234.44,234.46,14764.0,206.3294,206.3382,206.2942,206.3118,14764.0
2017-10-17 15:20:00,234.44,234.48,234.44,234.45,31518.0,206.2942,206.3294,206.2942,206.303,31518.0
2017-10-17 15:25:00,234.45,234.51,234.44,234.5,10920.0,206.303,206.3558,206.2942,206.347,10920.0
2017-10-17 15:30:00,234.52,234.6,234.52,234.59,8706.0,206.3646,206.435,206.3646,206.4262,8706.0
2017-10-17 15:35:00,234.59,234.62,234.58,234.61,15851.0,206.4262,206.4526,206.4174,206.4438,15851.0
2017-10-17 15:40:00,234.6,234.66,234.58,234.64,12091.0,206.435,206.4878,206.4174,206.4702,12091.0
2017-10-17 15:45:00,234.63,234.64,234.58,234.59,17062.0,206.4614,206.4702,206.4174,206.4262,17062.0
2017-10-17 15:50:00,234.6,234.65,234.6,234.61,29725.0,206.435,206.479,206.435,206.4438,29725.0
2017-10-17 15:55:00,234.62,234.69,234.59,234.65,57007.0,206.4526,206.5142,206.4262,206.479,57007.0
2017-10-18 09:30:00,235.06,235.07,234.96,235.02,73642.0,206.8397,206.8485,206.7517,206.8045,73642.0
2017-10-18 09:35:00,235.05,235.05,234.95,234.99,17980.0,206.8309,206.8309,206.7429,206.7781,17980.0
2017-10-18 09:40:00,234.97,234.97,234.87,234.95,19128.0,206.7605,206.7605,206.6725,206.7429,19128.0
2017-10-18 09:45:00,234.95,234.95,234.81,234.84,31943.0,206.7429,206.7429,206.6198,206.6461,31943.0
2017-10-18 09:50:00,234.83,234.91,234.82,234.91,18233.0,206.6374,206.7077,206.6286,206.7077,18233.0
2017-10-18 09:55:00,234.89,234.9,234.84,234.89,15320.0,206.6901,206.6989,206.6461,206.6901,15320.0
2017-10-18 10:00:00,234.9,234.95,234.88,234.91,10235.0,206.6989,206.7429,206.6813,206.7077,10235.0
2017-10-18 10:05:00,234.9,234.9,234.72,234.72,17995.0,206.6989,206.6989,206.5406,206.5406,17995.0
2017-10-18 10:10:00,234.73,234.76,234.68,234.76,19462.0,206.5494,206.5758,206.5054,206.5758,19462.0
2017-10-18 10:15:00,234.78,234.79,234.75,234.76,13176.0,206.5934,206.6022,206.567,206.5758,13176.0
2017-10-18 10:20:00,234.75,234.79,234.74,234.74,11766.0,206.567,206.6022,206.5582,206.5582,11766.0
2017-10-18 10:25:00,234.75,234.85,234.74,234.82,11223.0,206.567,206.6549,206.5582,206.6286,11223.0
2017-10-18 10:30:00,234.83,234.87,234.79,234.84,8342.0,206.6374,206.6725,206.6022,206.6461,8342.0
2017-10-18 10:35:00,234.84,234.85,234.78,234.78,3714.0,206.6461,206.6549,206.5934,206.5934,3714.0
2017-10-18 10:40:00,234.78,234.87,234.77,234.87,4249.0,206.5934,206.6725,206.5846,206.6725,4249.0
2017-10-18 10:45:00,234.9,234.93,234.88,234.89,32227.0,206.6989,206.7253,206.6813,206.6901,32227.0
2017-10-18 10:50:00,234.89,234.94,234.89,234.91,7498.0,206.6901,206.7341,206.6901,206.7077,7498.0
2017-10-18 10:55:00,234.89,234.9,234.85,234.87,7539.0,206.6901,206.6989,206.6549,206.6725,7539.0
2017-10-18 11:00:00,234.88,234.89,234.83,234.84,14611.0,206.6813,206.6901,206.6374,206.6461,14611.0
2017-10-18 11:05:00,234.83,234.85,234.82,234.82,2592.0,206.6374,206.6549,206.6286,206.6286,2592.0
2017-10-18 11:10:00,234.82,234.85,234.81,234.81,6007.0,206.6286,206.6549,206.6198,206.6198,6007.0
2017-10-18 11:15:00,234.81,234.82,234.7,234.75,6605.0,206.6198,206.6286,206.523,206.567,6605.0
2017-10-18 11:20:00,234.76,234.8,234.7,234.7,14765.0,206.5758,206.611,206.523,206.523,14765.0
2017-10-18 11:25:00,234.7,234.81,234.69,234.8,7324.0,206.523,206.6198,206.5142,206.611,7324.0
2017-10-18 11:30:00,234.8,234.82,234.76,234.8,11960.0,206.611,206.6286,206.5758,206.611,11960.0
2017-10-18 11:35:00,234.82,234.85,234.77,234.85,4849.0,206.6286,206.6549,206.5846,206.6549,4849.0
2017-10-18 11:40:00,234.85,234.87,234.83,234.84,3438.0,206.6549,206.6725,206.6374,206.6461,3438.0
2017-10-18 11:45:00,234.85,234.87,234.82,234.82,5876.0,206.6549,206.6725,206.6286,206.6286,5876.0
2017-10-18 11:50:00,234.83,234.87,234.81,234.83,5995.0,206.6374,206.6725,206.6198,206.6374,5995.0
2017-10-18 11:55:00,234.81,234.82,234.78,234.79,20579.0,206.6198,206.6286,206.5934,206.6022,20579.0
2017-10-18 12:00:00,234.78,234.85,234.78,234.85,3666.0,206.5934,206.6549,206.5934,206.6549,3666.0
2017-10-18 12:05:00,234.86,234.88,234.85,234.85,2168.0,206.6637,206.6813,206.6549,206.6549,2168.0
2017-10-18 12:10:00,234.85,234.88,234.85,234.88,3689.0,206.6549,206.6813,206.6549,206.6813,3689.0
2017-10-18 12:15:00,234.87,234.89,234.86,234.89,4168.0,206.6725,206.6901,206.6637,206.6901,4168.0
2017-10-18 12:20:00,234.9,234.95,234.88,234.95,11478.0,206.6989,206.7429,206.6813,206.7429,11478.0
2017-10-18 12:25:00,234.95,234.97,234.93,234.94,6345.0,206.7429,206.7605,206.7253,206.7341,6345.0
2017-10-18 12:30:00,234.93,234.98,234.92,234.94,4891.0,206.7253,206.7693,206.7165,206.7341,4891.0
2017-10-18 12:35:00,234.96,234.98,234.93,234.95,10975.0,206.7517,206.7693,206.7253,206.7429,10975.0
2017-10-18 12:40:00,234.95,234.97,234.93,234.95,2302.0,206.7429,206.7605,206.7253,206.7429,2302.0
2017-10-18 12:45:00,234.96,234.99,234.95,234.97,4226.0,206.7517,206.7781,206.7429,206.7605,4226.0
2017-10-18 12:50:00,234.97,234.97,234.94,234.94,1332.0,206.7605,206.7605,206.7341,206.7341,1332.0
2017-10-18 12:55:00,234.97,234.97,234.9,234.93,6173.0,206.7605,206.7605,206.6989,206.7253,6173.0
2017-10-18 13:00:00,234.94,234.99,234.94,234.95,105863.0,206.7341,206.7781,206.7341,206.7429,105863.0
2017-10-18 13:05:00,234.95,234.99,234.95,234.96,4532.0,206.7429,206.7781,206.7429,206.7517,4532.0
2017-10-18 13:10:00,234.96,234.99,234.96,234.97,1319.0,206.7517,206.7781,206.7517,206.7605,1319.0
2017-10-18 13:15:00,234.99,235.0,234.93,235.0,492265.0,206.7781,206.7869,206.7253,206.7869,492265.0
2017-10-18 13:20:00,235.0,235.0,234.99,234.99,3259.0,206.7869,206.7869,206.7781,206.7781,3259.0
2017-10-18 13:25:00,235.0,235.01,234.95,234.98,5718.0,206.7869,206.7957,206.7429,206.7693,5718.0
2017-10-18 13:30:00,235.0,235.01,234.97,235.0,3395.0,206.7869,206.7957,206.7605,206.7869,3395.0
2017-10-18 13:35:00,234.99,235.02,234.97,234.98,4229.0,206.7781,206.8045,206.7605,206.7693,4229.0
2017-10-18 13:40:00,234.99,235.02,234.98,235.01,2661.0,206.7781,206.8045,206.7693,206.7957,2661.0
2017-10-18 13:45:00,235.01,235.07,235.01,235.06,8397.0,206.7957,206.8485,206.7957,206.8397,8397.0
2017-10-18 13:50:00,235.06,235.08,235.03,235.04,10071.0,206.8397,206.8573,206.8133,206.8221,10071.0
2017-10-18 13:55:00,235.04,235.04,235.03,235.03,4418.0,206.8221,206.8221,206.8133,206.8133,4418.0
2017-10-18 14:00:00,235.02,235.06,235.02,235.06,11854.0,206.8045,206.8397,206.8045,206.8397,11854.0
2017-10-18 14:05:00,235.05,235.09,235.05,235.06,2405.0,206.8309,206.8661,206.8309,206.8397,2405.0
2017-10-18 14:10:00,235.06,235.08,235.05,235.08,2704.0,206.8397,206.8573,206.8309,206.8573,2704.0
2017-10-18 14:15:00,235.08,235.09,235.02,235.02,6910.0,206.8573,206.8661,206.8045,206.8045,6910.0
2017-10-18 14:20:00,235.02,235.03,234.98,235.0,3422.0,206.8045,206.8133,206.7693,206.7869,3422.0
2017-10-18 14:25:00,234.99,235.02,234.98,235.0,2112.0,206.7781,206.8045,206.7693,206.7869,2112.0
2017-10-18 14:30:00,234.99,235.02,234.98,235.0,57058.0,206.7781,206.8045,206.7693,206.7869,57058.0
2017-10-18 14:35:00,235.0,235.03,234.98,235.0,2281.0,206.7869,206.8133,206.7693,206.7869,2281.0
2017-10-18 14:40:00,234.99,235.0,234.98,235.0,3918.0,206.7781,206.7869,206.7693,206.7869,3918.0
2017-10-18 14:45:00,235.0,235.0,234.95,234.97,4874.0,206.7869,206.7869,206.7429,206.7605,4874.0
2017-10-18 14:50:00,234.97,234.98,234.94,234.95,2709.0,206.7605,206.7693,206.7341,206.7429,2709.0
2017-10-18 14:55:00,234.96,234.96,234.93,234.96,3666.0,206.7517,206.7517,206.7253,206.7517,3666.0
2017-10-18 15:00:00,234.95,234.98,234.95,234.97,3186.0,206.7429,206.7693,206.7429,206.7605,3186.0
2017-10-18 15:05:00,234.98,235.03,234.96,234.97,11032.0,206.7693,206.8133,206.7517,206.7605,11032.0
2017-10-18 15:10:00,234.97,235.0,234.95,235.0,3845.0,206.7605,206.7869,206.7429,206.7869,3845.0
2017-10-18 15:15:00,235.03,235.05,235.01,235.03,5970.0,206.8133,206.8309,206.7957,206.8133,5970.0
2017-10-18 15:20:00,235.04,235.07,235.03,235.06,12586.0,206.8221,206.8485,206.8133,206.8397,12586.0
2017-10-18 15:25:00,235.05,235.08,235.01,235.02,10986.0,206.8309,206.8573,206.7957,206.8045,10986.0
2017-10-18 15:30:00,235.03,235.07,235.02,235.05,6222.0,206.8133,206.8485,206.8045,206.8309,6222.0
2017-10-18 15:35:00,235.05,235.05,235.02,235.05,6316.0,206.8309,206.8309,206.8045,206.8309,6316.0
2017-10-18 15:40:00,235.04,235.04,234.95,234.96,16345.0,206.8221,206.8221,206.7429,206.7517,16345.0
2017-10-18 15:45:00,234.95,234.96,234.92,234.94,13453.0,206.7429,206.7517,206.7165,206.7341,13453.0
2017-10-18 15:50:00,234.93,234.93,234.77,234.77,28896.0,206.7253,206.7253,206.5846,206.5846,28896.0
2017-10-18 15:55:00,234.78,234.85,234.76,234.85,44648.0,206.5934,206.6549,206.5758,206.6549,44648.0
2017-10-19 09:30:00,234.03,234.42,233.98,234.17,89161.0,205.9334,206.2766,205.8894,206.0566,89161.0
2017-10-19 09:35:00,234.16,234.25,234.05,234.08,8762.0,206.0478,206.127,205.951,205.9774,8762.0
2017-10-19 09:40:00,234.07,234.07,233.86,233.98,23698.0,205.9686,205.9686,205.7838,205.8894,23698.0
2017-10-19 09:45:00,233.96,233.98,233.85,233.86,33143.0,205.8718,205.8894,205.775,205.7838,33143.0
2017-10-19 09:50:00,233.84,233.89,233.72,233.84,33534.0,205.7662,205.8102,205.6606,205.7662,33534.0
2017-10-19 09:55:00,233.82,233.89,233.72,233.82,29061.0,205.7486,205.8102,205.6606,205.7486,29061.0
2017-10-19 10:00:00,233.82,233.87,233.62,233.72,40962.0,205.7486,205.7926,205.5726,205.6606,40962.0
2017-10-19 10:05:00,233.72,233.75,233.64,233.66,5103.0,205.6606,205.687,205.5902,205.6078,5103.0
2017-10-19 10:10:00,233.69,233.89,233.61,233.87,28861.0,205.6342,205.8102,205.5638,205.7926,28861.0
2017-10-19 10:15:00,233.86,233.99,233.86,233.96,9243.0,205.7838,205.8982,205.7838,205.8718,9243.0
2017-10-19 10:20:00,233.99,234.03,233.94,233.97,45771.0,205.8982,205.9334,205.8542,205.8806,45771.0
2017-10-19 10:25:00,233.98,234.09,233.93,234.07,36628.0,205.8894,205.9862,205.8454,205.9686,36628.0
2017-10-19 10:30:00,234.07,234.13,234.03,234.08,9086.0,205.9686,206.0214,205.9334,205.9774,9086.0
2017-10-19 10:35:00,234.07,234.08,233.91,234.02,27641.0,205.9686,205.9774,205.8278,205.9246,27641.0
2017-10-19 10:40:00,234.0,234.07,233.98,234.07,10199.0,205.907,205.9686,205.8894,205.9686,10199.0
2017-10-19 10:45:00,234.08,234.19,234.05,234.17,8947.0,205.9774,206.0742,205.951,206.0566,8947.0
2017-10-19 10:50:00,234.17,234.35,234.16,234.29,212832.0,206.0566,206.215,206.0478,206.1622,212832.0
2017-10-19 10:55:00,234.3,234.38,234.3,234.37,7972.0,206.171,206.2414,206.171,206.2326,7972.0
2017-10-19 11:00:00,234.38,234.39,234.32,234.37,10263.0,206.2414,206.2502,206.1886,206.2326,10263.0
2017-10-19 11:05:00,234.37,234.39,234.29,234.31,13651.0,206.2326,206.2502,206.1622,206.1798,13651.0
2017-10-19 11:10:00,234.31,234.37,234.29,234.35,4424.0,206.1798,206.2326,206.1622,206.215,4424.0
2017-10-19 11:15:00,234.35,234.39,234.35,234.37,2679.0,206.215,206.2502,206.215,206.2326,2679.0
2017-10-19 11:20:00,234.38,234.43,234.36,234.37,8560.0,206.2414,206.2854,206.2238,206.2326,8560.0
2017-10-19 11:25:00,234.35,234.36,234.31,234.32,4936.0,206.215,206.2238,206.1798,206.1886,4936.0
2017-10-19 11:30:00,234.3,234.41,234.3,234.39,4484.0,206.171,206.2678,206.171,206.2502,4484.0
2017-10-19 11:35:00,234.38,234.39,234.37,234.39,1750.0,206.2414,206.2502,206.2326,206.2502,1750.0
2017-10-19 11:40:00,234.36,234.38,234.27,234.27,7120.0,206.2238,206.2414,206.1446,206.1446,7120.0
2017-10-19 11:45:00,234.29,234.33,234.28,234.33,3612.0,206.1622,206.1974,206.1534,206.1974,3612.0
2017-10-19 11:50:00,234.31,234.36,234.31,234.36,5277.0,206.1798,206.2238,206.1798,206.2238,5277.0
2017-10-19 11:55:00,234.35,234.35,234.24,234.27,27196.0,206.215,206.215,206.1182,206.1446,27196.0
2017-10-19 12:00:00,234.29,234.3,234.19,234.22,147040.0,206.1622,206.171,206.0742,206.1006,147040.0
2017-10-19 12:05:00,234.2,234.28,234.18,234.26,106269.0,206.083,206.1534,206.0654,206.1358,106269.0
2017-10-19 12:10:00,234.26,234.34,234.26,234.34,4884.0,206.1358,206.2062,206.1358,206.2062,4884.0
2017-10-19 12:15:00,234.34,234.38,234.33,234.37,10477.0,206.2062,206.2414,206.1974,206.2326,10477.0
2017-10-19 12:20:00,234.36,234.41,234.35,234.39,10476.0,206.2238,206.2678,206.215,206.2502,10476.0
2017-10-19 12:25:00,234.43,234.45,234.41,234.42,33492.0,206.2854,206.303,206.2678,206.2766,33492.0
2017-10-19 12:30:00,234.44,234.44,234.41,234.43,60632.0,206.2942,206.2942,206.2678,206.2854,60632.0
2017-10-19 12:35:00,234.43,234.44,234.34,234.35,49693.0,206.2854,206.2942,206.2062,206.215,49693.0
2017-10-19 12:40:00,234.33,234.34,234.29,234.33,9628.0,206.1974,206.2062,206.1622,206.1974,9628.0
2017-10-19 12:45:00,234.35,234.39,234.35,234.37,5367.0,206.215,206.2502,206.215,206.2326,5367.0
2017-10-19 12:50:00,234.39,234.44,234.39,234.42,2231.0,206.2502,206.2942,206.2502,206.2766,2231.0
2017-10-19 12:55:00,234.43,234.45,234.4,234.4,1379.0,206.2854,206.303,206.259,206.259,1379.0
2017-10-19 13:00:00,234.43,234.59,234.43,234.56,9736.0,206.2854,206.4262,206.2854,206.3998,9736.0
2017-10-19 13:05:00,234.59,234.59,234.55,234.56,5823.0,206.4262,206.4262,206.391,206.3998,5823.0
2017-10-19 13:10:00,234.57,234.59,234.52,234.52,9646.0,206.4086,206.4262,206.3646,206.3646,9646.0
2017-10-19 13:15:00,234.54,234.57,234.49,234.57,5696.0,206.3822,206.4086,206.3382,206.4086,5696.0
2017-10-19 13:20:00,234.53,234.54,234.52,234.54,875.0,206.3734,206.3822,206.3646,206.3822,875.0
2017-10-19 13:25:00,234.54,234.61,234.54,234.61,5937.0,206.3822,206.4438,206.3822,206.4438,5937.0
2017-10-19 13:30:00,234.58,234.59,234.55,234.55,6534.0,206.4174,206.4262,206.391,206.391,6534.0
2017-10-19 13:35:00,234.57,234.61,234.55,234.6,5730.0,206.4086,206.4438,206.391,206.435,5730.0
2017-10-19 13:40:00,234.61,234.71,234.61,234.71,11409.0,206.4438,206.5318,206.4438,206.5318,11409.0
2017-10-19 13:45:00,234.71,234.71,234.65,234.66,9175.0,206.5318,206.5318,206.479,206.4878,9175.0
2017-10-19 13:50:00,234.64,234.64,234.6,234.6,3645.0,206.4702,206.4702,206.435,206.435,3645.0
2017-10-19 13:55:00,234.6,234.62,234.57,234.61,2097.0,206.435,206.4526,206.4086,206.4438,2097.0
2017-10-19 14:00:00,234.6,234.64,234.6,234.63,3085.0,206.435,206.4702,206.435,206.4614,3085.0
2017-10-19 14:05:00,234.65,234.66,234.59,234.61,5047.0,206.479,206.4878,206.4262,206.4438,5047.0
2017-10-19 14:10:00,234.61,234.66,234.61,234.66,5499.0,206.4438,206.4878,206.4438,206.4878,5499.0
2017-10-19 14:15:00,234.66,234.66,234.61,234.63,3861.0,206.4878,206.4878,206.4438,206.4614,3861.0
2017-10-19 14:20:00,234.61,234.62,234.59,234.6,3746.0,206.4438,206.4526,206.4262,206.435,3746.0
2017-10-19 14:25:00,234.59,234.62,234.56,234.6,10178.0,206.4262,206.4526,206.3998,206.435,10178.0
2017-10-19 14:30:00,234.58,234.68,234.58,234.65,7220.0,206.4174,206.5054,206.4174,206.479,7220.0
2017-10-19 14:35:00,234.67,234.78,234.67,234.73,9176.0,206.4966,206.5934,206.4966,206.5494,9176.0
2017-10-19 14:40:00,234.73,234.8,234.72,234.78,11355.0,206.5494,206.611,206.5406,206.5934,11355.0
2017-10-19 14:45:00,234.79,234.79,234.74,234.76,2391.0,206.6022,206.6022,206.5582,206.5758,2391.0
2017-10-19 14:50:00,234.77,234.78,234.75,234.78,7783.0,206.5846,206.5934,206.567,206.5934,7783.0
2017-10-19 14:55:00,234.78,234.78,234.7,234.72,4587.0,206.5934,206.5934,206.523,206.5406,4587.0
2017-10-19 15:00:00,234.74,234.77,234.73,234.77,9696.0,206.5582,206.5846,206.5494,206.5846,9696.0
2017-10-19 15:05:00,234.76,234.76,234.71,234.72,4986.0,206.5758,206.5758,206.5318,206.5406,4986.0
2017-10-19 15:10:00,234.73,234.79,234.72,234.77,6980.0,206.5494,206.6022,206.5406,206.5846,6980.0
2017-10-19 15:15:00,234.8,234.83,234.77,234.83,12387.0,206.611,206.6374,206.5846,206.6374,12387.0
2017-10-19 15:20:00,234.81,234.81,234.75,234.77,5491.0,206.6198,206.6198,206.567,206.5846,5491.0
2017-10-19 15:25:00,234.77,234.79,234.76,234.78,6017.0,206.5846,206.6022,206.5758,206.5934,6017.0
2017-10-19 15:30:00,234.79,234.8,234.77,234.78,5146.0,206.6022,206.611,206.5846,206.5934,5146.0
2017-10-19 15:35:00,234.78,234.81,234.75,234.75,6431.0,206.5934,206.6198,206.567,206.567,6431.0
2017-10-19 15:40:00,234.75,234.77,234.65,234.69,14389.0,206.567,206.5846,206.479,206.5142,14389.0
2017-10-19 15:45:00,234.69,234.81,234.66,234.78,6277.0,206.5142,206.6198,206.4878,206.5934,6277.0
2017-10-19 15:50:00,234.78,234.82,234.78,234.82,10196.0,206.5934,206.6286,206.5934,206.6286,10196.0
2017-10-19 15:55:00,234.81,234.97,234.78,234.96,50299.0,206.6198,206.7605,206.5934,206.7517,50299.0
2017-10-20 09:30:00,235.8,235.8,235.59,235.62,89678.0,207.4909,207.4909,207.3061,207.3325,89678.0
2017-10-20 09:35:00,235.63,235.65,235.53,235.55,18127.0,207.3413,207.3589,207.2533,207.2709,18127.0
2017-10-20 09:40:00,235.54,235.65,235.54,235.61,12837.0,207.2621,207.3589,207.2621,207.3237,12837.0
2017-10-20 09:45:00,235.61,235.7,235.58,235.68,20511.0,207.3237,207.4029,207.2973,207.3853,20511.0
2017-10-20 09:50:00,235.7,235.72,235.62,235.71,5470.0,207.4029,207.4205,207.3325,207.4117,5470.0
2017-10-20 09:55:00,235.71,235.73,235.65,235.65,9527.0,207.4117,207.4293,207.3589,207.3589,9527.0
2017-10-20 10:00:00,235.64,235.79,235.62,235.76,10274.0,207.3501,207.4821,207.3325,207.4557,10274.0
2017-10-20 10:05:00,235.75,235.75,235.7,235.73,64855.0,207.4469,207.4469,207.4029,207.4293,64855.0
2017-10-20 10:10:00,235.73,235.82,235.72,235.81,14422.0,207.4293,207.5085,207.4205,207.4997,14422.0
2017-10-20 10:15:00,235.8,235.82,235.76,235.76,31556.0,207.4909,207.5085,207.4557,207.4557,31556.0
2017-10-20 10:20:00,235.76,235.77,235.74,235.75,5605.0,207.4557,207.4645,207.4381,207.4469,5605.0
2017-10-20 10:25:00,235.75,235.75,235.63,235.66,28371.0,207.4469,207.4469,207.3413,207.3677,28371.0
2017-10-20 10:30:00,235.68,235.73,235.68,235.71,4795.0,207.3853,207.4293,207.3853,207.4117,4795.0
2017-10-20 10:35:00,235.68,235.72,235.65,235.68,11623.0,207.3853,207.4205,207.3589,207.3853,11623.0
2017-10-20 10:40:00,235.67,235.67,235.55,235.55,3261.0,207.3765,207.3765,207.2709,207.2709,3261.0
2017-10-20 10:45:00,235.56,235.64,235.56,235.57,11491.0,207.2797,207.3501,207.2797,207.2885,11491.0
2017-10-20 10:50:00,235.56,235.59,235.56,235.59,6238.0,207.2797,207.3061,207.2797,207.3061,6238.0
2017-10-20 10:55:00,235.59,235.61,235.53,235.55,6101.0,207.3061,207.3237,207.2533,207.2709,6101.0
2017-10-20 11:00:00,235.56,235.66,235.56,235.63,4279.0,207.2797,207.3677,207.2797,207.3413,4279.0
2017-10-20 11:05:00,235.65,235.65,235.6,235.63,12875.0,207.3589,207.3589,207.3149,207.3413,12875.0
2017-10-20 11:10:00,235.61,235.61,235.59,235.6,15915.0,207.3237,207.3237,207.3061,207.3149,15915.0
2017-10-20 11:15:00,235.6,235.63,235.59,235.6,2758.0,207.3149,207.3413,207.3061,207.3149,2758.0
2017-10-20 11:20:00,235.6,235.68,235.6,235.66,4876.0,207.3149,207.3853,207.3149,207.3677,4876.0
2017-10-20 11:25:00,235.65,235.67,235.58,235.61,25706.0,207.3589,207.3765,207.2973,207.3237,25706.0
2017-10-20 11:30:00,235.62,235.68,235.62,235.66,26334.0,207.3325,207.3853,207.3325,207.3677,26334.0
2017-10-20 11:35:00,235.66,235.73,235.65,235.72,21812.0,207.3677,207.4293,207.3589,207.4205,21812.0
2017-10-20 11:40:00,235.72,235.73,235.69,235.7,4391.0,207.4205,207.4293,207.3941,207.4029,4391.0
2017-10-20 11:45:00,235.7,235.75,235.69,235.75,27082.0,207.4029,207.4469,207.3941,207.4469,27082.0
2017-10-20 11:50:00,235.75,235.78,235.7,235.72,15505.0,207.4469,207.4733,207.4029,207.4205,15505.0
2017-10-20 11:55:00,235.74,235.78,235.72,235.77,9247.0,207.4381,207.4733,207.4205,207.4645,9247.0
2017-10-20 12:00:00,235.77,235.8,235.72,235.75,17321.0,207.4645,207.4909,207.4205,207.4469,17321.0
2017-10-20 12:05:00,235.75,235.76,235.73,235.75,10145.0,207.4469,207.4557,207.4293,207.4469,10145.0
2017-10-20 12:10:00,235.77,235.82,235.76,235.79,12876.0,207.4645,207.5085,207.4557,207.4821,12876.0
2017-10-20 12:15:00,235.79,235.81,235.77,235.79,3110.0,207.4821,207.4997,207.4645,207.4821,3110.0
2017-10-20 12:20:00,235.77,235.82,235.77,235.81,2931.0,207.4645,207.5085,207.4645,207.4997,2931.0
2017-10-20 12:25:00,235.8,235.86,235.8,235.84,4689.0,207.4909,207.5437,207.4909,207.5261,4689.0
2017-10-20 12:30:00,235.85,235.86,235.79,235.81,2763.0,207.5349,207.5437,207.4821,207.4997,2763.0
2017-10-20 12:35:00,235.8,235.82,235.76,235.78,3159.0,207.4909,207.5085,207.4557,207.4733,3159.0
2017-10-20 12:40:00,235.8,235.84,235.79,235.83,1941.0,207.4909,207.5261,207.4821,207.5173,1941.0
2017-10-20 12:45:00,235.84,235.86,235.81,235.81,7649.0,207.5261,207.5437,207.4997,207.4997,7649.0
2017-10-20 12:50:00,235.82,235.86,235.81,235.86,18236.0,207.5085,207.5437,207.4997,207.5437,18236.0
2017-10-20 12:55:00,235.86,235.89,235.82,235.86,7403.0,207.5437,207.5701,207.5085,207.5437,7403.0
2017-10-20 13:00:00,235.87,235.91,235.86,235.9,2970.0,207.5525,207.5877,207.5437,207.5789,2970.0
2017-10-20 13:05:00,235.89,235.93,235.89,235.92,5117.0,207.5701,207.6053,207.5701,207.5965,5117.0
2017-10-20 13:10:00,235.97,235.99,235.92,235.94,2950.0,207.6405,207.6581,207.5965,207.6141,2950.0
2017-10-20 13:15:00,235.95,235.98,235.92,235.97,6433.0,207.6229,207.6493,207.5965,207.6405,6433.0
2017-10-20 13:20:00,235.99,236.03,235.97,236.0,9169.0,207.6581,207.6933,207.6405,207.6669,9169.0
2017-10-20 13:25:00,235.99,236.02,235.97,236.01,9020.0,207.6581,207.6845,207.6405,207.6757,9020.0
2017-10-20 13:30:00,236.02,236.02,235.99,236.01,3139.0,207.6845,207.6845,207.6581,207.6757,3139.0
2017-10-20 13:35:00,236.03,236.09,236.02,236.07,10008.0,207.6933,207.7461,207.6845,207.7285,10008.0
2017-10-20 13:40:00,236.09,236.12,236.06,236.11,4624.0,207.7461,207.7725,207.7197,207.7637,4624.0
2017-10-20 13:45:00,236.12,236.12,236.06,236.09,3336.0,207.7725,207.7725,207.7197,207.7461,3336.0
2017-10-20 13:50:00,236.06,236.07,235.99,235.99,11389.0,207.7197,207.7285,207.6581,207.6581,11389.0
2017-10-20 13:55:00,235.97,236.0,235.97,235.99,5828.0,207.6405,207.6669,207.6405,207.6581,5828.0
2017-10-20 14:00:00,235.98,236.07,235.98,236.06,6202.0,207.6493,207.7285,207.6493,207.7197,6202.0
2017-10-20 14:05:00,236.04,236.06,236.02,236.03,4088.0,207.7021,207.7197,207.6845,207.6933,4088.0
2017-10-20 14:10:00,236.03,236.08,236.02,236.05,17473.0,207.6933,207.7373,207.6845,207.7109,17473.0
2017-10-20 14:15:00,236.03,236.06,236.03,236.05,5557.0,207.6933,207.7197,207.6933,207.7109,5557.0
2017-10-20 14:20:00,236.06,236.16,236.04,236.11,11282.0,207.7197,207.8077,207.7021,207.7637,11282.0
2017-10-20 14:25:00,236.11,236.13,236.08,236.1,11710.0,207.7637,207.7813,207.7373,207.7549,11710.0
2017-10-20 14:30:00,236.15,236.19,236.12,236.15,8465.0,207.7989,207.8341,207.7725,207.7989,8465.0
2017-10-20 14:35:00,236.14,236.15,236.1,236.12,4753.0,207.7901,207.7989,207.7549,207.7725,4753.0
2017-10-20 14:40:00,236.12,236.12,236.03,236.06,9592.0,207.7725,207.7725,207.6933,207.7197,9592.0
2017-10-20 14:45:00,236.07,236.1,236.02,236.04,7684.0,207.7285,207.7549,207.6845,207.7021,7684.0
2017-10-20 14:50:00,236.04,236.05,235.99,236.01,7232.0,207.7021,207.7109,207.6581,207.6757,7232.0
2017-10-20 14:55:00,236.0,236.01,235.98,235.99,3604.0,207.6669,207.6757,207.6493,207.6581,3604.0
2017-10-20 15:00:00,236.0,236.03,235.99,236.0,7962.0,207.6669,207.6933,207.6581,207.6669,7962.0
2017-10-20 15:05:00,235.99,236.03,235.97,236.03,22298.0,207.6581,207.6933,207.6405,207.6933,22298.0
2017-10-20 15:10:00,236.05,236.08,236.01,236.03,20209.0,207.7109,207.7373,207.6757,207.6933,20209.0
2017-10-20 15:15:00,236.04,236.05,236.03,236.04,10835.0,207.7021,207.7109,207.6933,207.7021,10835.0
2017-10-20 15:20:00,236.03,236.04,235.97,236.0,24028.0,207.6933,207.7021,207.6405,207.6669,24028.0
2017-10-20 15:25:00,236.02,236.02,235.91,235.93,16363.0,207.6845,207.6845,207.5877,207.6053,16363.0
2017-10-20 15:30:00,235.96,236.05,235.96,236.04,8286.0,207.6317,207.7109,207.6317,207.7021,8286.0
2017-10-20 15:35:00,236.05,236.06,236.03,236.05,4980.0,207.7109,207.7197,207.6933,207.7109,4980.0
2017-10-20 15:40:00,236.04,236.04,235.96,236.01,11675.0,207.7021,207.7021,207.6317,207.6757,11675.0
2017-10-20 15:45:00,235.98,235.98,235.87,235.88,13977.0,207.6493,207.6493,207.5525,207.5613,13977.0
2017-10-20 15:50:00,235.9,235.97,235.88,235.88,22807.0,207.5789,207.6405,207.5613,207.5613,22807.0
2017-10-20 15:55:00,235.89,236.14,235.87,236.13,75225.0,207.5701,207.7901,207.5525,207.7813,75225.0
2017-10-23 09:30:00,236.49,236.49,236.3,236.34,69222.0,208.0981,208.0981,207.9309,207.9661,69222.0
2017-10-23 09:35:00,236.37,236.39,236.23,236.23,17146.0,207.9925,208.0101,207.8693,207.8693,17146.0
2017-10-23 09:40:00,236.23,236.24,236.18,236.22,13361.0,207.8693,207.8781,207.8253,207.8605,13361.0
2017-10-23 09:45:00,236.21,236.31,236.19,236.29,9569.0,207.8517,207.9397,207.8341,207.9221,9569.0
2017-10-23 09:50:00,236.3,236.34,236.23,236.33,13699.0,207.9309,207.9661,207.8693,207.9573,13699.0
2017-10-23 09:55:00,236.39,236.4,236.29,236.35,10104.0,208.0101,208.0189,207.9221,207.9749,10104.0
2017-10-23 10:00:00,236.33,236.33,236.26,236.33,13500.0,207.9573,207.9573,207.8957,207.9573,13500.0
2017-10-23 10:05:00,236.3,236.3,236.14,236.19,11233.0,207.9309,207.9309,207.7901,207.8341,11233.0
2017-10-23 10:10:00,236.22,236.25,236.12,236.15,17250.0,207.8605,207.8869,207.7725,207.7989,17250.0
2017-10-23 10:15:00,236.19,236.19,236.11,236.17,15761.0,207.8341,207.8341,207.7637,207.8165,15761.0
2017-10-23 10:20:00,236.16,236.23,236.14,236.16,9970.0,207.8077,207.8693,207.7901,207.8077,9970.0
2017-10-23 10:25:00,236.14,236.16,236.09,236.16,7165.0,207.7901,207.8077,207.7461,207.8077,7165.0
2017-10-23 10:30:00,236.16,236.22,236.15,236.21,6507.0,207.8077,207.8605,207.7989,207.8517,6507.0
2017-10-23 10:35:00,236.19,236.26,236.18,236.26,4835.0,207.8341,207.8957,207.8253,207.8957,4835.0
2017-10-23 10:40:00,236.26,236.26,236.18,236.21,8315.0,207.8957,207.8957,207.8253,207.8517,8315.0
2017-10-23 10:45:00,236.2,236.21,236.07,236.08,23434.0,207.8429,207.8517,207.7285,207.7373,23434.0
2017-10-23 10:50:00,236.08,236.12,236.07,236.1,4338.0,207.7373,207.7725,207.7285,207.7549,4338.0
2017-10-23 10:55:00,236.1,236.1,236.06,236.09,7137.0,207.7549,207.7549,207.7197,207.7461,7137.0
2017-10-23 11:00:00,236.09,236.16,236.09,236.12,9920.0,207.7461,207.8077,207.7461,207.7725,9920.0
2017-10-23 11:05:00,236.14,236.16,236.1,236.11,5991.0,207.7901,207.8077,207.7549,207.7637,5991.0
2017-10-23 11:10:00,236.14,236.14,236.09,236.09,13128.0,207.7901,207.7901,207.7461,207.7461,13128.0
2017-10-23 11:15:00,236.1,236.11,236.08,236.1,3442.0,207.7549,207.7637,207.7373,207.7549,3442.0
2017-10-23 11:20:00,236.09,236.18,236.08,236.16,2754.0,207.7461,207.8253,207.7373,207.8077,2754.0
2017-10-23 11:25:00,236.18,236.21,236.16,236.17,13267.0,207.8253,207.8517,207.8077,207.8165,13267.0
2017-10-23 11:30:00,236.19,236.19,236.08,236.09,7164.0,207.8341,207.8341,207.7373,207.7461,7164.0
2017-10-23 11:35:00,236.09,236.11,235.94,235.94,15631.0,207.7461,207.7637,207.6141,207.6141,15631.0
2017-10-23 11:40:00,235.95,236.0,235.93,236.0,3130.0,207.6229,207.6669,207.6053,207.6669,3130.0
2017-10-23 11:45:00,236.03,236.05,235.97,236.03,10010.0,207.6933,207.7109,207.6405,207.6933,10010.0
2017-10-23 11:50:00,236.01,236.07,236.01,236.03,3834.0,207.6757,207.7285,207.6757,207.6933,3834.0
2017-10-23 11:55:00,236.05,236.07,236.01,236.02,1936.0,207.7109,207.7285,207.6757,207.6845,1936.0
2017-10-23 12:00:00,236.05,236.06,235.99,236.02,5011.0,207.7109,207.7197,207.6581,207.6845,5011.0
2017-10-23 12:05:00,236.03,236.03,235.96,236.0,4998.0,207.6933,207.6933,207.6317,207.6669,4998.0
2017-10-23 12:10:00,236.0,236.0,235.97,235.98,8737.0,207.6669,207.6669,207.6405,207.6493,8737.0
2017-10-23 12:15:00,235.98,236.01,235.96,236.0,4194.0,207.6493,207.6757,207.6317,207.6669,4194.0
2017-10-23 12:20:00,236.0,236.07,235.96,236.04,5749.0,207.6669,207.7285,207.6317,207.7021,5749.0
2017-10-23 12:25:00,236.05,236.07,236.02,236.05,4710.0,207.7109,207.7285,207.6845,207.7109,4710.0
2017-10-23 12:30:00,236.05,236.07,236.0,236.01,4537.0,207.7109,207.7285,207.6669,207.6757,4537.0
2017-10-23 12:35:00,236.02,236.03,235.98,236.0,3863.0,207.6845,207.6933,207.6493,207.6669,3863.0
2017-10-23 12:40:00,235.99,236.07,235.99,236.07,6231.0,207.6581,207.7285,207.6581,207.7285,6231.0
2017-10-23 12:45:00,236.06,236.07,236.02,236.02,20115.0,207.7197,207.7285,207.6845,207.6845,20115.0
2017-10-23 12:50:00,236.05,236.05,236.0,236.04,6987.0,207.7109,207.7109,207.6669,207.7021,6987.0
2017-10-23 12:55:00,236.05,236.1,236.04,236.1,6181.0,207.7109,207.7549,207.7021,207.7549,6181.0
2017-10-23 13:00:00,236.1,236.12,236.05,236.05,4858.0,207.7549,207.7725,207.7109,207.7109,4858.0
2017-10-23 13:05:00,236.05,236.08,236.04,236.06,4241.0,207.7109,207.7373,207.7021,207.7197,4241.0
2017-10-23 13:10:00,236.06,236.07,235.98,235.98,9270.0,207.7197,207.7285,207.6493,207.6493,9270.0
2017-10-23 13:15:00,235.96,235.98,235.95,235.98,12426.0,207.6317,207.6493,207.6229,207.6493,12426.0
2017-10-23 13:20:00,235.99,236.0,235.98,236.0,5756.0,207.6581,207.6669,207.6493,207.6669,5756.0
2017-10-23 13:25:00,236.03,236.03,235.99,236.0,8901.0,207.6933,207.6933,207.6581,207.6669,8901.0
2017-10-23 13:30:00,236.0,236.03,235.85,235.85,14625.0,207.6669,207.6933,207.5349,207.5349,14625.0
2017-10-23 13:35:00,235.82,235.89,235.78,235.89,4134.0,207.5085,207.5701,207.4733,207.5701,4134.0
2017-10-23 13:40:00,235.88,235.92,235.86,235.91,7277.0,207.5613,207.5965,207.5437,207.5877,7277.0
2017-10-23 13:45:00,235.92,235.97,235.9,235.95,31533.0,207.5965,207.6405,207.5789,207.6229,31533.0
2017-10-23 13:50:00,235.96,235.97,235.93,235.94,6118.0,207.6317,207.6405,207.6053,207.6141,6118.0
2017-10-23 13:55:00,235.92,235.93,235.86,235.87,7500.0,207.5965,207.6053,207.5437,207.5525,7500.0
2017-10-23 14:00:00,235.87,235.91,235.83,235.9,6990.0,207.5525,207.5877,207.5173,207.5789,6990.0
2017-10-23 14:05:00,235.89,235.91,235.85,235.89,9113.0,207.5701,207.5877,207.5349,207.5701,9113.0
2017-10-23 14:10:00,235.89,235.92,235.77,235.79,30620.0,207.5701,207.5965,207.4645,207.4821,30620.0
2017-10-23 14:15:00,235.78,235.79,235.7,235.71,12143.0,207.4733,207.4821,207.4029,207.4117,12143.0
2017-10-23 14:20:00,235.75,235.75,235.65,235.65,6241.0,207.4469,207.4469,207.3589,207.3589,6241.0
2017-10-23 14:25:00,235.66,235.76,235.66,235.75,5957.0,207.3677,207.4557,207.3677,207.4469,5957.0
2017-10-23 14:30:00,235.77,235.77,235.69,235.69,6207.0,207.4645,207.4645,207.3941,207.3941,6207.0
2017-10-23 14:35:00,235.69,235.72,235.68,235.7,9075.0,207.3941,207.4205,207.3853,207.4029,9075.0
2017-10-23 14:40:00,235.7,235.77,235.68,235.7,8989.0,207.4029,207.4645,207.3853,207.4029,8989.0
2017-10-23 14:45:00,235.68,235.72,235.64,235.64,3967.0,207.3853,207.4205,207.3501,207.3501,3967.0
2017-10-23 14:50:00,235.64,235.7,235.58,235.67,12644.0,207.3501,207.4029,207.2973,207.3765,12644.0
2017-10-23 14:55:00,235.67,235.75,235.67,235.73,24553.0,207.3765,207.4469,207.3765,207.4293,24553.0
2017-10-23 15:00:00,235.74,235.75,235.66,235.67,15197.0,207.4381,207.4469,207.3677,207.3765,15197.0
2017-10-23 15:05:00,235.68,235.68,235.58,235.62,7266.0,207.3853,207.3853,207.2973,207.3325,7266.0
2017-10-23 15:10:00,235.58,235.61,235.55,235.55,16573.0,207.2973,207.3237,207.2709,207.2709,16573.0
2017-10-23 15:15:00,235.54,235.63,235.51,235.54,16619.0,207.2621,207.3413,207.2357,207.2621,16619.0
2017-10-23 15:20:00,235.52,235.53,235.4,235.41,19086.0,207.2445,207.2533,207.1389,207.1477,19086.0
2017-10-23 15:25:00,235.43,235.47,235.35,235.41,13515.0,207.1653,207.2005,207.0949,207.1477,13515.0
2017-10-23 15:30:00,235.44,235.49,235.35,235.35,11016.0,207.1741,207.2181,207.0949,207.0949,11016.0
2017-10-23 15:35:00,235.38,235.39,235.15,235.23,12706.0,207.1213,207.1301,206.9189,206.9893,12706.0
2017-10-23 15:40:00,235.22,235.34,235.19,235.33,25259.0,206.9805,207.0861,206.9541,207.0773,25259.0
2017-10-23 15:45:00,235.38,235.44,235.34,235.34,7822.0,207.1213,207.1741,207.0861,207.0861,7822.0
2017-10-23 15:50:00,235.33,235.33,235.17,235.25,17568.0,207.0773,207.0773,206.9365,207.0069,17568.0
2017-10-23 15:55:00,235.26,235.28,235.16,235.26,110802.0,207.0157,207.0333,206.9277,207.0157,110802.0
2017-10-24 09:30:00,235.68,235.78,235.66,235.77,77537.0,207.3853,207.4733,207.3677,207.4645,77537.0
2017-10-24 09:35:00,235.77,235.81,235.58,235.59,28351.0,207.4645,207.4997,207.2973,207.3061,28351.0
2017-10-24 09:40:00,235.58,235.61,235.37,235.41,32529.0,207.2973,207.3237,207.1125,207.1477,32529.0
2017-10-24 09:45:00,235.43,235.5,235.38,235.4,16811.0,207.1653,207.2269,207.1213,207.1389,16811.0
2017-10-24 09:50:00,235.4,235.53,235.4,235.45,12509.0,207.1389,207.2533,207.1389,207.1829,12509.0
2017-10-24 09:55:00,235.47,235.49,235.29,235.31,14890.0,207.2005,207.2181,207.0421,207.0597,14890.0
2017-10-24 10:00:00,235.28,235.44,235.27,235.42,13431.0,207.0333,207.1741,207.0245,207.1565,13431.0
2017-10-24 10:05:00,235.42,235.48,235.37,235.45,16520.0,207.1565,207.2093,207.1125,207.1829,16520.0
2017-10-24 10:10:00,235.47,235.52,235.43,235.5,31300.0,207.2005,207.2445,207.1653,207.2269,31300.0
2017-10-24 10:15:00,235.52,235.57,235.44,235.5,14321.0,207.2445,207.2885,207.1741,207.2269,14321.0
2017-10-24 10:20:00,235.49,235.55,235.48,235.5,24729.0,207.2181,207.2709,207.2093,207.2269,24729.0
2017-10-24 10:25:00,235.49,235.54,235.48,235.52,10170.0,207.2181,207.2621,207.2093,207.2445,10170.0
2017-10-24 10:30:00,235.53,235.54,235.5,235.5,4541.0,207.2533,207.2621,207.2269,207.2269,4541.0
2017-10-24 10:35:00,235.52,235.53,235.46,235.51,8486.0,207.2445,207.2533,207.1917,207.2357,8486.0
2017-10-24 10:40:00,235.51,235.6,235.5,235.5,9627.0,207.2357,207.3149,207.2269,207.2269,9627.0
2017-10-24 10:45:00,235.5,235.5,235.41,235.42,5535.0,207.2269,207.2269,207.1477,207.1565,5535.0
2017-10-24 10:50:00,235.49,235.63,235.49,235.62,14380.0,207.2181,207.3413,207.2181,207.3325,14380.0
2017-10-24 10:55:00,235.61,235.61,235.56,235.59,6537.0,207.3237,207.3237,207.2797,207.3061,6537.0
2017-10-24 11:00:00,235.58,235.65,235.57,235.65,5699.0,207.2973,207.3589,207.2885,207.3589,5699.0
2017-10-24 11:05:00,235.7,235.7,235.61,235.64,4438.0,207.4029,207.4029,207.3237,207.3501,4438.0
2017-10-24 11:10:00,235.65,235.65,235.61,235.65,13550.0,207.3589,207.3589,207.3237,207.3589,13550.0
2017-10-24 11:15:00,235.62,235.69,235.62,235.64,780.0,207.3325,207.3941,207.3325,207.3501,780.0
2017-10-24 11:20:00,235.63,235.67,235.62,235.65,6375.0,207.3413,207.3765,207.3325,207.3589,6375.0
2017-10-24 11:25:00,235.66,235.68,235.63,235.68,11333.0,207.3677,207.3853,207.3413,207.3853,11333.0
2017-10-24 11:30:00,235.65,235.67,235.61,235.62,8229.0,207.3589,207.3765,207.3237,207.3325,8229.0
2017-10-24 11:35:00,235.62,235.65,235.61,235.65,6280.0,207.3325,207.3589,207.3237,207.3589,6280.0
2017-10-24 11:40:00,235.66,235.71,235.66,235.71,12477.0,207.3677,207.4117,207.3677,207.4117,12477.0
2017-10-24 11:45:00,235.69,235.77,235.68,235.73,8776.0,207.3941,207.4645,207.3853,207.4293,8776.0
2017-10-24 11:50:00,235.72,235.77,235.72,235.72,7199.0,207.4205,207.4645,207.4205,207.4205,7199.0
2017-10-24 11:55:00,235.72,235.75,235.7,235.72,3145.0,207.4205,207.4469,207.4029,207.4205,3145.0
2017-10-24 12:00:00,235.68,235.76,235.67,235.69,6324.0,207.3853,207.4557,207.3765,207.3941,6324.0
2017-10-24 12:05:00,235.69,235.7,235.65,235.67,11043.0,207.3941,207.4029,207.3589,207.3765,11043.0
2017-10-24 12:10:00,235.67,235.71,235.65,235.67,5656.0,207.3765,207.4117,207.3589,207.3765,5656.0
2017-10-24 12:15:00,235.67,235.7,235.65,235.65,6120.0,207.3765,207.4029,207.3589,207.3589,6120.0
2017-10-24 12:20:00,235.65,235.7,235.65,235.7,6469.0,207.3589,207.4029,207.3589,207.4029,6469.0
2017-10-24 12:25:00,235.69,235.7,235.68,235.69,8853.0,207.3941,207.4029,207.3853,207.3941,8853.0
2017-10-24 12:30:00,235.68,235.7,235.68,235.68,6285.0,207.3853,207.4029,207.3853,207.3853,6285.0
2017-10-24 12:35:00,235.68,235.7,235.67,235.68,7380.0,207.3853,207.4029,207.3765,207.3853,7380.0
2017-10-24 12:40:00,235.69,235.7,235.68,235.7,6007.0,207.3941,207.4029,207.3853,207.4029,6007.0
2017-10-24 12:45:00,235.7,235.75,235.7,235.73,13192.0,207.4029,207.4469,207.4029,207.4293,13192.0
2017-10-24 12:50:00,235.73,235.75,235.72,235.73,3906.0,207.4293,207.4469,207.4205,207.4293,3906.0
2017-10-24 12:55:00,235.72,235.73,235.67,235.67,9924.0,207.4205,207.4293,207.3765,207.3765,9924.0
2017-10-24 13:00:00,235.67,235.68,235.64,235.65,9069.0,207.3765,207.3853,207.3501,207.3589,9069.0
2017-10-24 13:05:00,235.67,235.67,235.62,235.64,4111.0,207.3765,207.3765,207.3325,207.3501,4111.0
2017-10-24 13:10:00,235.63,235.68,235.61,235.68,21877.0,207.3413,207.3853,207.3237,207.3853,21877.0
2017-10-24 13:15:00,235.68,235.7,235.68,235.7,5439.0,207.3853,207.4029,207.3853,207.4029,5439.0
2017-10-24 13:20:00,235.7,235.72,235.68,235.68,11972.0,207.4029,207.4205,207.3853,207.3853,11972.0
2017-10-24 13:25:00,235.67,235.72,235.67,235.69,9251.0,207.3765,207.4205,207.3765,207.3941,9251.0
2017-10-24 13:30:00,235.68,235.73,235.68,235.7,30001.0,207.3853,207.4293,207.3853,207.4029,30001.0
2017-10-24 13:35:00,235.67,235.78,235.67,235.75,116148.0,207.3765,207.4733,207.3765,207.4469,116148.0
2017-10-24 13:40:00,235.76,235.78,235.76,235.76,4507.0,207.4557,207.4733,207.4557,207.4557,4507.0
2017-10-24 13:45:00,235.77,235.77,235.74,235.75,8974.0,207.4645,207.4645,207.4381,207.4469,8974.0
2017-10-24 13:50:00,235.72,235.73,235.68,235.69,10826.0,207.4205,207.4293,207.3853,207.3941,10826.0
2017-10-24 13:55:00,235.69,235.74,235.69,235.74,4845.0,207.3941,207.4381,207.3941,207.4381,4845.0
2017-10-24 14:00:00,235.71,235.74,235.67,235.72,12742.0,207.4117,207.4381,207.3765,207.4205,12742.0
2017-10-24 14:05:00,235.69,235.74,235.68,235.72,3655.0,207.3941,207.4381,207.3853,207.4205,3655.0
2017-10-24 14:10:00,235.72,235.79,235.72,235.79,9667.0,207.4205,207.4821,207.4205,207.4821,9667.0
2017-10-24 14:15:00,235.79,235.83,235.79,235.82,7989.0,207.4821,207.5173,207.4821,207.5085,7989.0
2017-10-24 14:20:00,235.82,235.89,235.82,235.89,16589.0,207.5085,207.5701,207.5085,207.5701,16589.0
2017-10-24 14:25:00,235.88,235.89,235.84,235.86,17581.0,207.5613,207.5701,207.5261,207.5437,17581.0
2017-10-24 14:30:00,235.85,235.88,235.83,235.83,11159.0,207.5349,207.5613,207.5173,207.5173,11159.0
2017-10-24 14:35:00,235.83,235.84,235.82,235.82,10188.0,207.5173,207.5261,207.5085,207.5085,10188.0
2017-10-24 14:40:00,235.8,235.8,235.75,235.78,21901.0,207.4909,207.4909,207.4469,207.4733,21901.0
2017-10-24 14:45:00,235.78,235.79,235.75,235.78,21946.0,207.4733,207.4821,207.4469,207.4733,21946.0
2017-10-24 14:50:00,235.78,235.79,235.61,235.66,31265.0,207.4733,207.4821,207.3237,207.3677,31265.0
2017-10-24 14:55:00,235.68,235.71,235.62,235.66,42799.0,207.3853,207.4117,207.3325,207.3677,42799.0
2017-10-24 15:00:00,235.67,235.73,235.67,235.73,28686.0,207.3765,207.4293,207.3765,207.4293,28686.0
2017-10-24 15:05:00,235.73,235.75,235.38,235.44,69917.0,207.4293,207.4469,207.1213,207.1741,69917.0
2017-10-24 15:10:00,235.46,235.56,235.46,235.51,14654.0,207.1917,207.2797,207.1917,207.2357,14654.0
2017-10-24 15:15:00,235.5,235.57,235.5,235.54,20000.0,207.2269,207.2885,207.2269,207.2621,20000.0
2017-10-24 15:20:00,235.54,235.62,235.53,235.6,21720.0,207.2621,207.3325,207.2533,207.3149,21720.0
2017-10-24 15:25:00,235.59,235.61,235.47,235.5,15373.0,207.3061,207.3237,207.2005,207.2269,15373.0
2017-10-24 15:30:00,235.49,235.64,235.49,235.64,13154.0,207.2181,207.3501,207.2181,207.3501,13154.0
2017-10-24 15:35:00,235.63,235.66,235.6,235.63,9621.0,207.3413,207.3677,207.3149,207.3413,9621.0
2017-10-24 15:40:00,235.62,235.66,235.54,235.55,16684.0,207.3325,207.3677,207.2621,207.2709,16684.0
2017-10-24 15:45:00,235.52,235.53,235.42,235.46,15615.0,207.2445,207.2533,207.1565,207.1917,15615.0
2017-10-24 15:50:00,235.46,235.54,235.45,235.52,36665.0,207.1917,207.2621,207.1829,207.2445,36665.0
2017-10-24 15:55:00,235.51,235.62,235.47,235.62,93936.0,207.2357,207.3325,207.2005,207.3325,93936.0
2017-10-25 09:30:00,235.3,235.41,235.28,235.37,53908.0,207.0509,207.1477,207.0333,207.1125,53908.0
2017-10-25 09:35:00,235.38,235.4,235.26,235.29,10713.0,207.1213,207.1389,207.0157,207.0421,10713.0
2017-10-25 09:40:00,235.36,235.39,235.22,235.27,24178.0,207.1037,207.1301,206.9805,207.0245,24178.0
2017-10-25 09:45:00,235.24,235.26,235.17,235.26,15955.0,206.9981,207.0157,206.9365,207.0157,15955.0
2017-10-25 09:50:00,235.22,235.23,234.93,234.93,43772.0,206.9805,206.9893,206.7253,206.7253,43772.0
2017-10-25 09:55:00,234.92,235.05,234.92,234.95,15763.0,206.7165,206.8309,206.7165,206.7429,15763.0
2017-10-25 10:00:00,234.97,235.09,234.91,235.06,36081.0,206.7605,206.8661,206.7077,206.8397,36081.0
2017-10-25 10:05:00,235.03,235.14,235.0,235.09,13036.0,206.8133,206.9101,206.7869,206.8661,13036.0
2017-10-25 10:10:00,235.1,235.11,234.88,234.88,32203.0,206.8749,206.8837,206.6813,206.6813,32203.0
2017-10-25 10:15:00,234.89,234.89,234.65,234.66,36664.0,206.6901,206.6901,206.479,206.4878,36664.0
2017-10-25 10:20:00,234.67,234.8,234.62,234.74,73054.0,206.4966,206.611,206.4526,206.5582,73054.0
2017-10-25 10:25:00,234.72,234.8,234.72,234.79,5470.0,206.5406,206.611,206.5406,206.6022,5470.0
2017-10-25 10:30:00,234.79,234.8,234.71,234.8,9284.0,206.6022,206.611,206.5318,206.611,9284.0
2017-10-25 10:35:00,234.76,234.76,234.57,234.57,3058.0,206.5758,206.5758,206.4086,206.4086,3058.0
2017-10-25 10:40:00,234.63,234.63,234.3,234.3,12293.0,206.4614,206.4614,206.171,206.171,12293.0
2017-10-25 10:45:00,234.34,234.42,234.31,234.36,5270.0,206.2062,206.2766,206.1798,206.2238,5270.0
2017-10-25 10:50:00,234.43,234.53,234.43,234.53,5771.0,206.2854,206.3734,206.2854,206.3734,5771.0
2017-10-25 10:55:00,234.53,234.53,234.43,234.44,12051.0,206.3734,206.3734,206.2854,206.2942,12051.0
2017-10-25 11:00:00,234.42,234.42,234.07,234.07,37737.0,206.2766,206.2766,205.9686,205.9686,37737.0
2017-10-25 11:05:00,234.13,234.17,233.94,234.0,18861.0,206.0214,206.0566,205.8542,205.907,18861.0
2017-10-25 11:10:00,234.03,234.15,233.93,233.99,16549.0,205.9334,206.039,205.8454,205.8982,16549.0
2017-10-25 11:15:00,234.0,234.04,233.75,233.77,29536.0,205.907,205.9422,205.687,205.7046,29536.0
2017-10-25 11:20:00,233.74,233.92,233.71,233.88,10976.0,205.6782,205.8366,205.6518,205.8014,10976.0
2017-10-25 11:25:00,233.88,234.01,233.88,234.01,13001.0,205.8014,205.9158,205.8014,205.9158,13001.0
2017-10-25 11:30:00,233.98,234.23,233.97,234.23,12198.0,205.8894,206.1094,205.8806,206.1094,12198.0
2017-10-25 11:35:00,234.22,234.24,234.16,234.24,10895.0,206.1006,206.1182,206.0478,206.1182,10895.0
2017-10-25 11:40:00,234.21,234.21,234.14,234.15,12076.0,206.0918,206.0918,206.0302,206.039,12076.0
2017-10-25 11:45:00,234.15,234.19,234.12,234.15,8470.0,206.039,206.0742,206.0126,206.039,8470.0
2017-10-25 11:50:00,234.14,234.15,233.96,234.0,16971.0,206.0302,206.039,205.8718,205.907,16971.0
2017-10-25 11:55:00,234.0,234.02,233.81,233.98,6514.0,205.907,205.9246,205.7398,205.8894,6514.0
2017-10-25 12:00:00,233.93,233.94,233.74,233.77,8350.0,205.8454,205.8542,205.6782,205.7046,8350.0
2017-10-25 12:05:00,233.79,233.96,233.72,233.91,10209.0,205.7222,205.8718,205.6606,205.8278,10209.0
2017-10-25 12:10:00,233.89,233.89,233.66,233.76,18939.0,205.8102,205.8102,205.6078,205.6958,18939.0
2017-10-25 12:15:00,233.73,233.75,233.52,233.56,20165.0,205.6694,205.687,205.4846,205.5198,20165.0
2017-10-25 12:20:00,233.54,233.57,233.34,233.41,20330.0,205.5022,205.5286,205.3262,205.3878,20330.0
2017-10-25 12:25:00,233.44,233.52,233.35,233.35,8561.0,205.4142,205.4846,205.335,205.335,8561.0
2017-10-25 12:30:00,233.33,233.48,233.29,233.4,12914.0,205.3174,205.4494,205.2822,205.379,12914.0
2017-10-25 12:35:00,233.38,233.55,233.34,233.42,7921.0,205.3614,205.511,205.3262,205.3966,7921.0
2017-10-25 12:40:00,233.41,233.62,233.41,233.62,5100.0,205.3878,205.5726,205.3878,205.5726,5100.0
2017-10-25 12:45:00,233.65,233.73,233.59,233.59,17218.0,205.599,205.6694,205.5462,205.5462,17218.0
2017-10-25 12:50:00,233.62,233.85,233.62,233.84,7092.0,205.5726,205.775,205.5726,205.7662,7092.0
2017-10-25 12:55:00,233.84,233.92,233.81,233.89,30951.0,205.7662,205.8366,205.7398,205.8102,30951.0
2017-10-25 13:00:00,233.87,233.87,233.74,233.75,16755.0,205.7926,205.7926,205.6782,205.687,16755.0
2017-10-25 13:05:00,233.74,233.88,233.73,233.84,9179.0,205.6782,205.8014,205.6694,205.7662,9179.0
2017-10-25 13:10:00,233.87,234.04,233.87,234.04,19270.0,205.7926,205.9422,205.7926,205.9422,19270.0
2017-10-25 13:15:00,234.05,234.05,233.93,233.95,51917.0,205.951,205.951,205.8454,205.863,51917.0
2017-10-25 13:20:00,233.96,233.99,233.85,233.92,17990.0,205.8718,205.8982,205.775,205.8366,17990.0
2017-10-25 13:25:00,233.91,233.96,233.81,233.83,14419.0,205.8278,205.8718,205.7398,205.7574,14419.0
2017-10-25 13:30:00,233.84,234.0,233.84,233.93,2881.0,205.7662,205.907,205.7662,205.8454,2881.0
2017-10-25 13:35:00,233.95,234.11,233.95,234.06,5782.0,205.863,206.0038,205.863,205.9598,5782.0
2017-10-25 13:40:00,234.06,234.19,234.06,234.16,9337.0,205.9598,206.0742,205.9598,206.0478,9337.0
2017-10-25 13:45:00,234.17,234.26,234.16,234.19,7340.0,206.0566,206.1358,206.0478,206.0742,7340.0
2017-10-25 13:50:00,234.21,234.29,234.19,234.23,6068.0,206.0918,206.1622,206.0742,206.1094,6068.0
2017-10-25 13:55:00,234.24,234.35,234.23,234.3,9890.0,206.1182,206.215,206.1094,206.171,9890.0
2017-10-25 14:00:00,234.31,234.42,234.3,234.39,17484.0,206.1798,206.2766,206.171,206.2502,17484.0
2017-10-25 14:05:00,234.4,234.53,234.39,234.44,10189.0,206.259,206.3734,206.2502,206.2942,10189.0
2017-10-25 14:10:00,234.43,234.47,234.39,234.41,16002.0,206.2854,206.3206,206.2502,206.2678,16002.0
2017-10-25 14:15:00,234.42,234.51,234.42,234.5,21790.0,206.2766,206.3558,206.2766,206.347,21790.0
2017-10-25 14:20:00,234.5,234.57,234.47,234.55,6240.0,206.347,206.4086,206.3206,206.391,6240.0
2017-10-25 14:25:00,234.57,234.62,234.5,234.56,17493.0,206.4086,206.4526,206.347,206.3998,17493.0
2017-10-25 14:30:00,234.55,234.55,234.41,234.41,12587.0,206.391,206.391,206.2678,206.2678,12587.0
2017-10-25 14:35:00,234.39,234.44,234.3,234.34,21133.0,206.2502,206.2942,206.171,206.2062,21133.0
2017-10-25 14:40:00,234.35,234.37,234.27,234.27,16939.0,206.215,206.2326,206.1446,206.1446,16939.0
2017-10-25 14:45:00,234.25,234.26,234.18,234.26,7844.0,206.127,206.1358,206.0654,206.1358,7844.0
2017-10-25 14:50:00,234.3,234.32,234.24,234.31,16167.0,206.171,206.1886,206.1182,206.1798,16167.0
2017-10-25 14:55:00,234.32,234.36,234.31,234.35,6963.0,206.1886,206.2238,206.1798,206.215,6963.0
2017-10-25 15:00:00,234.35,234.37,234.27,234.29,16488.0,206.215,206.2326,206.1446,206.1622,16488.0
2017-10-25 15:05:00,234.34,234.47,234.34,234.44,12952.0,206.2062,206.3206,206.2062,206.2942,12952.0
2017-10-25 15:10:00,234.49,234.53,234.46,234.53,9470.0,206.3382,206.3734,206.3118,206.3734,9470.0
2017-10-25 15:15:00,234.5,234.54,234.46,234.5,8192.0,206.347,206.3822,206.3118,206.347,8192.0
2017-10-25 15:20:00,234.51,234.58,234.5,234.55,12479.0,206.3558,206.4174,206.347,206.391,12479.0
2017-10-25 15:25:00,234.56,234.74,234.56,234.67,47967.0,206.3998,206.5582,206.3998,206.4966,47967.0
2017-10-25 15:30:00,234.69,234.7,234.6,234.65,14089.0,206.5142,206.523,206.435,206.479,14089.0
2017-10-25 15:35:00,234.65,234.68,234.55,234.55,12142.0,206.479,206.5054,206.391,206.391,12142.0
2017-10-25 15:40:00,234.54,234.58,234.41,234.41,7578.0,206.3822,206.4174,206.2678,206.2678,7578.0
2017-10-25 15:45:00,234.4,234.41,234.16,234.16,25663.0,206.259,206.2678,206.0478,206.0478,25663.0
2017-10-25 15:50:00,234.17,234.49,234.14,234.44,41714.0,206.0566,206.3382,206.0302,206.2942,41714.0
2017-10-25 15:55:00,234.48,234.56,234.42,234.5,47688.0,206.3294,206.3998,206.2766,206.347,47688.0
2017-10-26 09:30:00,235.15,235.22,235.0,235.19,103329.0,206.9189,206.9805,206.7869,206.9541,103329.0
2017-10-26 09:35:00,235.2,235.22,235.03,235.04,42949.0,206.9629,206.9805,206.8133,206.8221,42949.0
2017-10-26 09:40:00,235.05,235.3,235.04,235.3,44650.0,206.8309,207.0509,206.8221,207.0509,44650.0
2017-10-26 09:45:00,235.29,235.32,235.25,235.26,92530.0,207.0421,207.0685,207.0069,207.0157,92530.0
2017-10-26 09:50:00,235.25,235.28,235.19,235.22,104963.0,207.0069,207.0333,206.9541,206.9805,104963.0
2017-10-26 09:55:00,235.22,235.22,235.16,235.17,66903.0,206.9805,206.9805,206.9277,206.9365,66903.0
2017-10-26 10:00:00,235.17,235.18,235.02,235.06,93046.0,206.9365,206.9453,206.8045,206.8397,93046.0
2017-10-26 10:05:00,235.05,235.05,234.87,234.88,87535.0,206.8309,206.8309,206.6725,206.6813,87535.0
2017-10-26 10:10:00,234.87,234.93,234.83,234.84,72972.0,206.6725,206.7253,206.6374,206.6461,72972.0
2017-10-26 10:15:00,234.83,234.9,234.77,234.77,111603.0,206.6374,206.6989,206.5846,206.5846,111603.0
2017-10-26 10:20:00,234.75,234.88,234.73,234.88,73923.0,206.567,206.6813,206.5494,206.6813,73923.0
2017-10-26 10:25:00,234.88,234.96,234.88,234.94,63515.0,206.6813,206.7517,206.6813,206.7341,63515.0
2017-10-26 10:30:00,234.94,234.97,234.86,234.97,79970.0,206.7341,206.7605,206.6637,206.7605,79970.0
2017-10-26 10:35:00,234.96,235.17,234.95,235.17,82921.0,206.7517,206.9365,206.7429,206.9365,82921.0
2017-10-26 10:40:00,235.18,235.21,235.1,235.14,83425.0,206.9453,206.9717,206.8749,206.9101,83425.0
2017-10-26 10:45:00,235.14,235.23,235.14,235.19,38813.0,206.9101,206.9893,206.9101,206.9541,38813.0
2017-10-26 10:50:00,235.2,235.27,235.17,235.27,95408.0,206.9629,207.0245,206.9365,207.0245,95408.0
2017-10-26 10:55:00,235.25,235.28,235.22,235.22,23465.0,207.0069,207.0333,206.9805,206.9805,23465.0
2017-10-26 11:00:00,235.23,235.41,235.18,235.24,60971.0,206.9893,207.1477,206.9453,206.9981,60971.0
2017-10-26 11:05:00,235.25,235.25,235.14,235.21,42412.0,207.0069,207.0069,206.9101,206.9717,42412.0
2017-10-26 11:10:00,235.22,235.25,235.2,235.23,20433.0,206.9805,207.0069,206.9629,206.9893,20433.0
2017-10-26 11:15:00,235.2,235.2,234.87,234.93,49218.0,206.9629,206.9629,206.6725,206.7253,49218.0
2017-10-26 11:20:00,234.94,235.07,234.94,235.01,16064.0,206.7341,206.8485,206.7341,206.7957,16064.0
2017-10-26 11:25:00,235.02,235.1,235.02,235.07,21132.0,206.8045,206.8749,206.8045,206.8485,21132.0
2017-10-26 11:30:00,235.08,235.16,235.05,235.13,17350.0,206.8573,206.9277,206.8309,206.9013,17350.0
2017-10-26 11:35:00,235.13,235.2,235.11,235.12,21653.0,206.9013,206.9629,206.8837,206.8925,21653.0
2017-10-26 11:40:00,235.1,235.1,235.01,235.05,21787.0,206.8749,206.8749,206.7957,206.8309,21787.0
2017-10-26 11:45:00,235.03,235.1,235.03,235.06,15997.0,206.8133,206.8749,206.8133,206.8397,15997.0
2017-10-26 11:50:00,235.03,235.06,235.0,235.04,15341.0,206.8133,206.8397,206.7869,206.8221,15341.0
2017-10-26 11:55:00,235.04,235.09,234.95,235.06,21941.0,206.8221,206.8661,206.7429,206.8397,21941.0
2017-10-26 12:00:00,235.06,235.1,235.05,235.1,16167.0,206.8397,206.8749,206.8309,206.8749,16167.0
2017-10-26 12:05:00,235.09,235.22,235.09,235.19,13022.0,206.8661,206.9805,206.8661,206.9541,13022.0
2017-10-26 12:10:00,235.19,235.22,235.16,235.19,13588.0,206.9541,206.9805,206.9277,206.9541,13588.0
2017-10-26 12:15:00,235.19,235.23,235.16,235.22,15139.0,206.9541,206.9893,206.9277,206.9805,15139.0
2017-10-26 12:20:00,235.22,235.24,235.2,235.21,11515.0,206.9805,206.9981,206.9629,206.9717,11515.0
2017-10-26 12:25:00,235.2,235.26,235.18,235.25,19238.0,206.9629,207.0157,206.9453,207.0069,19238.0
2017-10-26 12:30:00,235.24,235.24,234.95,234.98,32366.0,206.9981,206.9981,206.7429,206.7693,32366.0
2017-10-26 12:35:00,234.97,234.97,234.88,234.96,11774.0,206.7605,206.7605,206.6813,206.7517,11774.0
2017-10-26 12:40:00,234.93,234.93,234.84,234.86,31929.0,206.7253,206.7253,206.6461,206.6637,31929.0
2017-10-26 12:45:00,234.86,234.96,234.84,234.93,11846.0,206.6637,206.7517,206.6461,206.7253,11846.0
2017-10-26 12:50:00,234.93,234.98,234.93,234.95,18400.0,206.7253,206.7693,206.7253,206.7429,18400.0
2017-10-26 12:55:00,234.93,234.96,234.91,234.92,17666.0,206.7253,206.7517,206.7077,206.7165,17666.0
2017-10-26 13:00:00,234.91,234.95,234.86,234.95,13779.0,206.7077,206.7429,206.6637,206.7429,13779.0
2017-10-26 13:05:00,234.96,235.03,234.96,234.99,9459.0,206.7517,206.8133,206.7517,206.7781,9459.0
2017-10-26 13:10:00,234.99,235.02,234.96,235.02,25283.0,206.7781,206.8045,206.7517,206.8045,25283.0
2017-10-26 13:15:00,235.03,235.17,235.02,235.13,30609.0,206.8133,206.9365,206.8045,206.9013,30609.0
2017-10-26 13:20:00,235.14,235.14,235.11,235.14,27302.0,206.9101,206.9101,206.8837,206.9101,27302.0
2017-10-26 13:25:00,235.14,235.15,235.11,235.12,16642.0,206.9101,206.9189,206.8837,206.8925,16642.0
2017-10-26 13:30:00,235.11,235.16,235.09,235.1,18147.0,206.8837,206.9277,206.8661,206.8749,18147.0
2017-10-26 13:35:00,235.08,235.17,235.07,235.14,17305.0,206.8573,206.9365,206.8485,206.9101,17305.0
2017-10-26 13:40:00,235.14,235.16,235.12,235.13,12982.0,206.9101,206.9277,206.8925,206.9013,12982.0
2017-10-26 13:45:00,235.11,235.12,235.05,235.05,18935.0,206.8837,206.8925,206.8309,206.8309,18935.0
2017-10-26 13:50:00,235.05,235.07,235.01,235.04,19319.0,206.8309,206.8485,206.7957,206.8221,19319.0
2017-10-26 13:55:00,235.04,235.15,235.03,235.15,20632.0,206.8221,206.9189,206.8133,206.9189,20632.0
2017-10-26 14:00:00,235.16,235.17,235.12,235.13,25278.0,206.9277,206.9365,206.8925,206.9013,25278.0
2017-10-26 14:05:00,235.12,235.17,235.11,235.16,17749.0,206.8925,206.9365,206.8837,206.9277,17749.0
2017-10-26 14:10:00,235.16,235.22,235.16,235.19,26776.0,206.9277,206.9805,206.9277,206.9541,26776.0
2017-10-26 14:15:00,235.17,235.21,235.15,235.15,15506.0,206.9365,206.9717,206.9189,206.9189,15506.0
2017-10-26 14:20:00,235.14,235.18,235.11,235.17,14477.0,206.9101,206.9453,206.8837,206.9365,14477.0
2017-10-26 14:25:00,235.14,235.21,235.14,235.17,15983.0,206.9101,206.9717,206.9101,206.9365,15983.0
2017-10-26 14:30:00,235.17,235.21,235.15,235.15,16769.0,206.9365,206.9717,206.9189,206.9189,16769.0
2017-10-26 14:35:00,235.14,235.16,235.05,235.06,25698.0,206.9101,206.9277,206.8309,206.8397,25698.0
2017-10-26 14:40:00,235.05,235.12,235.05,235.06,22776.0,206.8309,206.8925,206.8309,206.8397,22776.0
2017-10-26 14:45:00,235.07,235.08,235.04,235.05,27714.0,206.8485,206.8573,206.8221,206.8309,27714.0
2017-10-26 14:50:00,235.04,235.04,234.95,234.96,34557.0,206.8221,206.8221,206.7429,206.7517,34557.0
2017-10-26 14:55:00,234.96,234.96,234.93,234.94,21060.0,206.7517,206.7517,206.7253,206.7341,21060.0
2017-10-26 15:00:00,234.94,235.02,234.93,235.0,44918.0,206.7341,206.8045,206.7253,206.7869,44918.0
2017-10-26 15:05:00,235.01,235.01,234.87,234.9,34795.0,206.7957,206.7957,206.6725,206.6989,34795.0
2017-10-26 15:10:00,234.91,234.93,234.86,234.89,22576.0,206.7077,206.7253,206.6637,206.6901,22576.0
2017-10-26 15:15:00,234.89,234.89,234.79,234.83,34864.0,206.6901,206.6901,206.6022,206.6374,34864.0
2017-10-26 15:20:00,234.83,234.88,234.81,234.83,30103.0,206.6374,206.6813,206.6198,206.6374,30103.0
2017-10-26 15:25:00,234.84,234.93,234.84,234.92,25024.0,206.6461,206.7253,206.6461,206.7165,25024.0
2017-10-26 15:30:00,234.92,234.96,234.86,234.87,39566.0,206.7165,206.7517,206.6637,206.6725,39566.0
2017-10-26 15:35:00,234.86,234.86,234.76,234.86,31640.0,206.6637,206.6637,206.5758,206.6637,31640.0
2017-10-26 15:40:00,234.87,234.95,234.86,234.93,34947.0,206.6725,206.7429,206.6637,206.7253,34947.0
2017-10-26 15:45:00,234.94,235.02,234.94,234.97,68886.0,206.7341,206.8045,206.7341,206.7605,68886.0
2017-10-26 15:50:00,234.97,235.05,234.91,235.03,76660.0,206.7605,206.8309,206.7077,206.8133,76660.0
2017-10-26 15:55:00,235.05,235.05,234.75,234.75,211007.0,206.8309,206.8309,206.567,206.567,211007.0
2017-10-27 09:30:00,235.6,235.66,235.49,235.66,102951.0,207.3149,207.3677,207.2181,207.3677,102951.0
2017-10-27 09:35:00,235.68,235.7,235.32,235.32,25211.0,207.3853,207.4029,207.0685,207.0685,25211.0
2017-10-27 09:40:00,235.31,235.52,235.31,235.52,15987.0,207.0597,207.2445,207.0597,207.2445,15987.0
2017-10-27 09:45:00,235.52,235.6,235.3,235.34,13463.0,207.2445,207.3149,207.0509,207.0861,13463.0
2017-10-27 09:50:00,235.36,235.68,235.36,235.67,17220.0,207.1037,207.3853,207.1037,207.3765,17220.0
2017-10-27 09:55:00,235.67,235.71,235.53,235.61,31214.0,207.3765,207.4117,207.2533,207.3237,31214.0
2017-10-27 10:00:00,235.62,236.13,235.61,235.97,83740.0,207.3325,207.7813,207.3237,207.6405,83740.0
2017-10-27 10:05:00,235.95,236.02,235.9,235.98,41606.0,207.6229,207.6845,207.5789,207.6493,41606.0
2017-10-27 10:10:00,236.0,236.02,235.9,235.9,43029.0,207.6669,207.6845,207.5789,207.5789,43029.0
2017-10-27 10:15:00,235.91,236.04,235.9,236.03,30547.0,207.5877,207.7021,207.5789,207.6933,30547.0
2017-10-27 10:20:00,236.03,236.03,235.87,235.87,33262.0,207.6933,207.6933,207.5525,207.5525,33262.0
2017-10-27 10:25:00,235.9,235.96,235.82,235.86,37124.0,207.5789,207.6317,207.5085,207.5437,37124.0
2017-10-27 10:30:00,235.87,235.92,235.83,235.91,25155.0,207.5525,207.5965,207.5173,207.5877,25155.0
2017-10-27 10:35:00,235.91,235.94,235.83,235.93,23828.0,207.5877,207.6141,207.5173,207.6053,23828.0
2017-10-27 10:40:00,235.92,235.95,235.86,235.95,93560.0,207.5965,207.6229,207.5437,207.6229,93560.0
2017-10-27 10:45:00,235.95,236.05,235.93,236.02,25591.0,207.6229,207.7109,207.6053,207.6845,25591.0
2017-10-27 10:50:00,236.02,236.05,235.99,236.02,17636.0,207.6845,207.7109,207.6581,207.6845,17636.0
2017-10-27 10:55:00,236.03,236.05,235.99,236.02,28228.0,207.6933,207.7109,207.6581,207.6845,28228.0
2017-10-27 11:00:00,236.01,236.11,236.0,236.11,40598.0,207.6757,207.7637,207.6669,207.7637,40598.0
2017-10-27 11:05:00,236.1,236.23,236.07,236.22,25289.0,207.7549,207.8693,207.7285,207.8605,25289.0
2017-10-27 11:10:00,236.23,236.28,236.21,236.21,22331.0,207.8693,207.9133,207.8517,207.8517,22331.0
2017-10-27 11:15:00,236.23,236.28,236.19,236.22,22184.0,207.8693,207.9133,207.8341,207.8605,22184.0
2017-10-27 11:20:00,236.22,236.3,236.22,236.28,22734.0,207.8605,207.9309,207.8605,207.9133,22734.0
2017-10-27 11:25:00,236.27,236.36,236.27,236.35,22525.0,207.9045,207.9837,207.9045,207.9749,22525.0
2017-10-27 11:30:00,236.36,236.4,236.35,236.39,28213.0,207.9837,208.0189,207.9749,208.0101,28213.0
2017-10-27 11:35:00,236.37,236.44,236.37,236.42,32245.0,207.9925,208.0541,207.9925,208.0365,32245.0
2017-10-27 11:40:00,236.44,236.45,236.42,236.45,29943.0,208.0541,208.0629,208.0365,208.0629,29943.0
2017-10-27 11:45:00,236.46,236.51,236.44,236.51,24591.0,208.0717,208.1157,208.0541,208.1157,24591.0
2017-10-27 11:50:00,236.49,236.51,236.45,236.48,40565.0,208.0981,208.1157,208.0629,208.0893,40565.0
2017-10-27 11:55:00,236.46,236.49,236.4,236.49,21739.0,208.0717,208.0981,208.0189,208.0981,21739.0
2017-10-27 12:00:00,236.47,236.6,236.47,236.59,33767.0,208.0805,208.1949,208.0805,208.1861,33767.0
2017-10-27 12:05:00,236.6,236.69,236.6,236.67,15727.0,208.1949,208.274,208.1949,208.2564,15727.0
2017-10-27 12:10:00,236.66,236.67,236.59,236.59,23367.0,208.2476,208.2564,208.1861,208.1861,23367.0
2017-10-27 12:15:00,236.61,236.67,236.58,236.61,19700.0,208.2037,208.2564,208.1773,208.2037,19700.0
2017-10-27 12:20:00,236.62,236.63,236.55,236.55,17236.0,208.2125,208.2213,208.1509,208.1509,17236.0
2017-10-27 12:25:00,236.56,236.58,236.54,236.57,19645.0,208.1597,208.1773,208.1421,208.1685,19645.0
2017-10-27 12:30:00,236.57,236.6,236.55,236.57,14371.0,208.1685,208.1949,208.1509,208.1685,14371.0
2017-10-27 12:35:00,236.58,236.65,236.55,236.65,21010.0,208.1773,208.2388,208.1509,208.2388,21010.0
2017-10-27 12:40:00,236.66,236.7,236.62,236.69,21497.0,208.2476,208.2828,208.2125,208.274,21497.0
2017-10-27 12:45:00,236.69,236.74,236.68,236.69,21003.0,208.274,208.318,208.2652,208.274,21003.0
2017-10-27 12:50:00,236.69,236.69,236.61,236.64,18580.0,208.274,208.274,208.2037,208.23,18580.0
2017-10-27 12:55:00,236.63,236.67,236.61,236.61,16967.0,208.2213,208.2564,208.2037,208.2037,16967.0
2017-10-27 13:00:00,236.62,236.71,236.62,236.66,17444.0,208.2125,208.2916,208.2125,208.2476,17444.0
2017-10-27 13:05:00,236.68,236.68,236.61,236.62,17929.0,208.2652,208.2652,208.2037,208.2125,17929.0
2017-10-27 13:10:00,236.64,236.64,236.57,236.58,15997.0,208.23,208.23,208.1685,208.1773,15997.0
2017-10-27 13:15:00,236.58,236.61,236.56,236.59,12771.0,208.1773,208.2037,208.1597,208.1861,12771.0
2017-10-27 13:20:00,236.59,236.59,236.51,236.53,24534.0,208.1861,208.1861,208.1157,208.1333,24534.0
2017-10-27 13:25:00,236.53,236.56,236.5,236.51,13551.0,208.1333,208.1597,208.1069,208.1157,13551.0
2017-10-27 13:30:00,236.53,236.57,236.51,236.56,13376.0,208.1333,208.1685,208.1157,208.1597,13376.0
2017-10-27 13:35:00,236.56,236.59,236.54,236.57,18101.0,208.1597,208.1861,208.1421,208.1685,18101.0
2017-10-27 13:40:00,236.58,236.59,236.52,236.52,21632.0,208.1773,208.1861,208.1245,208.1245,21632.0
2017-10-27 13:45:00,236.53,236.62,236.52,236.61,12996.0,208.1333,208.2125,208.1245,208.2037,12996.0
2017-10-27 13:50:00,236.62,236.68,236.6,236.67,82488.0,208.2125,208.2652,208.1949,208.2564,82488.0
2017-10-27 13:55:00,236.67,236.7,236.66,236.7,12531.0,208.2564,208.2828,208.2476,208.2828,12531.0
2017-10-27 14:00:00,236.7,236.72,236.66,236.7,16258.0,208.2828,208.3004,208.2476,208.2828,16258.0
2017-10-27 14:05:00,236.69,236.72,236.65,236.71,21600.0,208.274,208.3004,208.2388,208.2916,21600.0
2017-10-27 14:10:00,236.73,236.79,236.72,236.75,31454.0,208.3092,208.362,208.3004,208.3268,31454.0
2017-10-27 14:15:00,236.74,236.86,236.74,236.84,32316.0,208.318,208.4236,208.318,208.406,32316.0
2017-10-27 14:20:00,236.88,236.88,236.75,236.76,23798.0,208.4412,208.4412,208.3268,208.3356,23798.0
2017-10-27 14:25:00,236.79,236.79,236.71,236.73,22518.0,208.362,208.362,208.2916,208.3092,22518.0
2017-10-27 14:30:00,236.72,236.76,236.71,236.75,24195.0,208.3004,208.3356,208.2916,208.3268,24195.0
2017-10-27 14:35:00,236.74,236.75,236.65,236.67,22823.0,208.318,208.3268,208.2388,208.2564,22823.0
2017-10-27 14:40:00,236.66,236.67,236.6,236.62,26574.0,208.2476,208.2564,208.1949,208.2125,26574.0
2017-10-27 14:45:00,236.62,236.65,236.58,236.59,18025.0,208.2125,208.2388,208.1773,208.1861,18025.0
2017-10-27 14:50:00,236.59,236.65,236.59,236.65,16756.0,208.1861,208.2388,208.1861,208.2388,16756.0
2017-10-27 14:55:00,236.66,236.7,236.65,236.65,19928.0,208.2476,208.2828,208.2388,208.2388,19928.0
2017-10-27 15:00:00,236.65,236.65,236.61,236.65,19868.0,208.2388,208.2388,208.2037,208.2388,19868.0
2017-10-27 15:05:00,236.63,236.67,236.63,236.66,15020.0,208.2213,208.2564,208.2213,208.2476,15020.0
2017-10-27 15:10:00,236.65,236.74,236.64,236.74,34750.0,208.2388,208.318,208.23,208.318,34750.0
2017-10-27 15:15:00,236.72,236.74,236.7,236.74,24849.0,208.3004,208.318,208.2828,208.318,24849.0
2017-10-27 15:20:00,236.73,236.73,236.7,236.72,22977.0,208.3092,208.3092,208.2828,208.3004,22977.0
2017-10-27 15:25:00,236.72,236.76,236.71,236.72,27777.0,208.3004,208.3356,208.2916,208.3004,27777.0
2017-10-27 15:30:00,236.71,236.71,236.61,236.62,31362.0,208.2916,208.2916,208.2037,208.2125,31362.0
2017-10-27 15:35:00,236.65,236.66,236.57,236.59,32421.0,208.2388,208.2476,208.1685,208.1861,32421.0
2017-10-27 15:40:00,236.6,236.62,236.54,236.54,59449.0,208.1949,208.2125,208.1421,208.1421,59449.0
2017-10-27 15:45:00,236.54,236.7,236.54,236.69,55943.0,208.1421,208.2828,208.1421,208.274,55943.0
2017-10-27 15:50:00,236.69,236.76,236.66,236.67,44411.0,208.274,208.3356,208.2476,208.2564,44411.0
2017-10-27 15:55:00,236.69,236.7,236.46,236.7,215946.0,208.274,208.2828,208.0717,208.2828,215946.0
2017-10-30 09:30:00,236.14,236.18,236.07,236.18,78493.0,207.7901,207.8253,207.7285,207.8253,78493.0
2017-10-30 09:35:00,236.19,236.38,236.19,236.34,42836.0,207.8341,208.0013,207.8341,207.9661,42836.0
2017-10-30 09:40:00,236.35,236.43,236.3,236.35,41323.0,207.9749,208.0453,207.9309,207.9749,41323.0
2017-10-30 09:45:00,236.35,236.37,236.21,236.26,33722.0,207.9749,207.9925,207.8517,207.8957,33722.0
2017-10-30 09:50:00,236.26,236.36,236.24,236.36,21454.0,207.8957,207.9837,207.8781,207.9837,21454.0
2017-10-30 09:55:00,236.37,236.38,236.25,236.33,31545.0,207.9925,208.0013,207.8869,207.9573,31545.0
2017-10-30 10:00:00,236.32,236.35,236.27,236.34,35758.0,207.9485,207.9749,207.9045,207.9661,35758.0
2017-10-30 10:05:00,236.35,236.37,236.29,236.3,41640.0,207.9749,207.9925,207.9221,207.9309,41640.0
2017-10-30 10:10:00,236.29,236.33,236.26,236.33,25964.0,207.9221,207.9573,207.8957,207.9573,25964.0
2017-10-30 10:15:00,236.32,236.51,236.29,236.5,43268.0,207.9485,208.1157,207.9221,208.1069,43268.0
2017-10-30 10:20:00,236.52,236.52,236.44,236.44,34604.0,208.1245,208.1245,208.0541,208.0541,34604.0
2017-10-30 10:25:00,236.44,236.5,236.4,236.49,16744.0,208.0541,208.1069,208.0189,208.0981,16744.0
2017-10-30 10:30:00,236.49,236.56,236.49,236.56,19088.0,208.0981,208.1597,208.0981,208.1597,19088.0
2017-10-30 10:35:00,236.56,236.59,236.51,236.58,9497.0,208.1597,208.1861,208.1157,208.1773,9497.0
2017-10-30 10:40:00,236.58,236.62,236.54,236.56,18034.0,208.1773,208.2125,208.1421,208.1597,18034.0
2017-10-30 10:45:00,236.56,236.59,236.53,236.53,21128.0,208.1597,208.1861,208.1333,208.1333,21128.0
2017-10-30 10:50:00,236.52,236.54,236.47,236.49,16416.0,208.1245,208.1421,208.0805,208.0981,16416.0
2017-10-30 10:55:00,236.5,236.53,236.5,236.5,18400.0,208.1069,208.1333,208.1069,208.1069,18400.0
2017-10-30 11:00:00,236.5,236.51,236.44,236.47,21162.0,208.1069,208.1157,208.0541,208.0805,21162.0
2017-10-30 11:05:00,236.49,236.54,236.41,236.43,21324.0,208.0981,208.1421,208.0277,208.0453,21324.0
2017-10-30 11:10:00,236.45,236.46,236.37,236.45,19807.0,208.0629,208.0717,207.9925,208.0629,19807.0
2017-10-30 11:15:00,236.49,236.49,236.31,236.31,25971.0,208.0981,208.0981,207.9397,207.9397,25971.0
2017-10-30 11:20:00,236.31,236.37,236.26,236.27,19477.0,207.9397,207.9925,207.8957,207.9045,19477.0
2017-10-30 11:25:00,236.28,236.28,236.13,236.13,33374.0,207.9133,207.9133,207.7813,207.7813,33374.0
2017-10-30 11:30:00,236.1,236.16,235.98,235.98,27163.0,207.7549,207.8077,207.6493,207.6493,27163.0
2017-10-30 11:35:00,235.97,235.97,235.77,235.78,12661.0,207.6405,207.6405,207.4645,207.4733,12661.0
2017-10-30 11:40:00,235.77,235.91,235.75,235.87,6139.0,207.4645,207.5877,207.4469,207.5525,6139.0
2017-10-30 11:45:00,235.88,235.96,235.88,235.9,11969.0,207.5613,207.6317,207.5613,207.5789,11969.0
2017-10-30 11:50:00,235.89,235.93,235.8,235.9,19389.0,207.5701,207.6053,207.4909,207.5789,19389.0
2017-10-30 11:55:00,235.89,235.96,235.89,235.96,9571.0,207.5701,207.6317,207.5701,207.6317,9571.0
2017-10-30 12:00:00,235.95,235.97,235.81,235.85,10331.0,207.6229,207.6405,207.4997,207.5349,10331.0
2017-10-30 12:05:00,235.88,235.88,235.83,235.83,2749.0,207.5613,207.5613,207.5173,207.5173,2749.0
2017-10-30 12:10:00,235.84,235.84,235.68,235.75,19138.0,207.5261,207.5261,207.3853,207.4469,19138.0
2017-10-30 12:15:00,235.75,235.77,235.53,235.53,9037.0,207.4469,207.4645,207.2533,207.2533,9037.0
2017-10-30 12:20:00,235.54,235.71,235.53,235.71,7914.0,207.2621,207.4117,207.2533,207.4117,7914.0
2017-10-30 12:25:00,235.74,235.76,235.72,235.74,3269.0,207.4381,207.4557,207.4205,207.4381,3269.0
2017-10-30 12:30:00,235.78,235.87,235.77,235.87,4338.0,207.4733,207.5525,207.4645,207.5525,4338.0
2017-10-30 12:35:00,235.87,235.9,235.86,235.86,7001.0,207.5525,207.5789,207.5437,207.5437,7001.0
2017-10-30 12:40:00,235.85,235.86,235.78,235.86,3682.0,207.5349,207.5437,207.4733,207.5437,3682.0
2017-10-30 12:45:00,235.87,235.91,235.85,235.86,6076.0,207.5525,207.5877,207.5349,207.5437,6076.0
2017-10-30 12:50:00,235.86,235.87,235.82,235.87,3990.0,207.5437,207.5525,207.5085,207.5525,3990.0
2017-10-30 12:55:00,235.89,235.9,235.84,235.87,1706.0,207.5701,207.5789,207.5261,207.5525,1706.0
2017-10-30 13:00:00,235.89,235.93,235.88,235.89,3984.0,207.5701,207.6053,207.5613,207.5701,3984.0
2017-10-30 13:05:00,235.94,236.0,235.94,235.98,2785.0,207.6141,207.6669,207.6141,207.6493,2785.0
2017-10-30 13:10:00,235.99,236.01,235.96,236.0,3870.0,207.6581,207.6757,207.6317,207.6669,3870.0
2017-10-30 13:15:00,236.0,236.07,235.97,236.05,13231.0,207.6669,207.7285,207.6405,207.7109,13231.0
2017-10-30 13:20:00,236.04,236.06,236.0,236.05,3977.0,207.7021,207.7197,207.6669,207.7109,3977.0
2017-10-30 13:25:00,236.05,236.08,236.03,236.06,5901.0,207.7109,207.7373,207.6933,207.7197,5901.0
2017-10-30 13:30:00,236.04,236.06,236.03,236.04,2390.0,207.7021,207.7197,207.6933,207.7021,2390.0
2017-10-30 13:35:00,236.02,236.02,235.92,235.97,4045.0,207.6845,207.6845,207.5965,207.6405,4045.0
2017-10-30 13:40:00,236.03,236.04,235.95,235.97,5388.0,207.6933,207.7021,207.6229,207.6405,5388.0
2017-10-30 13:45:00,235.97,236.04,235.94,236.01,3615.0,207.6405,207.7021,207.6141,207.6757,3615.0
2017-10-30 13:50:00,236.02,236.02,235.82,235.84,18974.0,207.6845,207.6845,207.5085,207.5261,18974.0
2017-10-30 13:55:00,235.84,235.84,235.77,235.78,4927.0,207.5261,207.5261,207.4645,207.4733,4927.0
2017-10-30 14:00:00,235.83,235.86,235.74,235.77,6578.0,207.5173,207.5437,207.4381,207.4645,6578.0
2017-10-30 14:05:00,235.78,235.87,235.77,235.86,2613.0,207.4733,207.5525,207.4645,207.5437,2613.0
2017-10-30 14:10:00,235.87,235.99,235.84,235.99,14835.0,207.5525,207.6581,207.5261,207.6581,14835.0
2017-10-30 14:15:00,236.0,236.0,235.93,235.98,1506.0,207.6669,207.6669,207.6053,207.6493,1506.0
2017-10-30 14:20:00,235.95,235.99,235.92,235.98,2877.0,207.6229,207.6581,207.5965,207.6493,2877.0
2017-10-30 14:25:00,235.99,236.0,235.93,235.93,3844.0,207.6581,207.6669,207.6053,207.6053,3844.0
2017-10-30 14:30:00,235.95,236.0,235.85,235.99,5456.0,207.6229,207.6669,207.5349,207.6581,5456.0
2017-10-30 14:35:00,235.98,235.98,235.93,235.94,1584.0,207.6493,207.6493,207.6053,207.6141,1584.0
2017-10-30 14:40:00,235.93,236.01,235.93,235.99,5307.0,207.6053,207.6757,207.6053,207.6581,5307.0
2017-10-30 14:45:00,236.02,236.04,235.99,236.02,5748.0,207.6845,207.7021,207.6581,207.6845,5748.0
2017-10-30 14:50:00,236.01,236.03,236.0,236.01,14400.0,207.6757,207.6933,207.6669,207.6757,14400.0
2017-10-30 14:55:00,236.0,236.0,235.93,235.94,5103.0,207.6669,207.6669,207.6053,207.6141,5103.0
2017-10-30 15:00:00,235.94,235.97,235.82,235.82,2575.0,207.6141,207.6405,207.5085,207.5085,2575.0
2017-10-30 15:05:00,235.86,235.95,235.82,235.93,7511.0,207.5437,207.6229,207.5085,207.6053,7511.0
2017-10-30 15:10:00,235.91,235.91,235.77,235.78,6068.0,207.5877,207.5877,207.4645,207.4733,6068.0
2017-10-30 15:15:00,235.79,235.8,235.71,235.71,9538.0,207.4821,207.4909,207.4117,207.4117,9538.0
2017-10-30 15:20:00,235.74,235.76,235.66,235.67,13639.0,207.4381,207.4557,207.3677,207.3765,13639.0
2017-10-30 15:25:00,235.67,235.8,235.67,235.8,2427.0,207.3765,207.4909,207.3765,207.4909,2427.0
2017-10-30 15:30:00,235.82,235.82,235.77,235.81,3833.0,207.5085,207.5085,207.4645,207.4997,3833.0
2017-10-30 15:35:00,235.81,235.89,235.76,235.89,4881.0,207.4997,207.5701,207.4557,207.5701,4881.0
2017-10-30 15:40:00,235.97,236.0,235.93,235.95,10478.0,207.6405,207.6669,207.6053,207.6229,10478.0
2017-10-30 15:45:00,235.96,236.04,235.96,236.03,15266.0,207.6317,207.7021,207.6317,207.6933,15266.0
2017-10-30 15:50:00,236.04,236.11,236.03,236.1,35772.0,207.7021,207.7637,207.6933,207.7549,35772.0
2017-10-30 15:55:00,236.08,236.1,235.88,235.88,49292.0,207.7373,207.7549,207.5613,207.5613,49292.0
2017-10-31 09:30:00,236.26,236.26,236.12,236.13,59294.0,207.8957,207.8957,207.7725,207.7813,59294.0
2017-10-31 09:35:00,236.12,236.19,236.11,236.12,28981.0,207.7725,207.8341,207.7637,207.7725,28981.0
2017-10-31 09:40:00,236.13,236.22,236.13,236.21,10723.0,207.7813,207.8605,207.7813,207.8517,10723.0
2017-10-31 09:45:00,236.21,236.24,236.14,236.16,5188.0,207.8517,207.8781,207.7901,207.8077,5188.0
2017-10-31 09:50:00,236.13,236.17,235.98,235.98,9366.0,207.7813,207.8165,207.6493,207.6493,9366.0
2017-10-31 09:55:00,235.98,236.01,235.97,236.01,10861.0,207.6493,207.6757,207.6405,207.6757,10861.0
2017-10-31 10:00:00,236.0,236.08,235.95,236.0,21194.0,207.6669,207.7373,207.6229,207.6669,21194.0
2017-10-31 10:05:00,235.94,235.97,235.91,235.92,7025.0,207.6141,207.6405,207.5877,207.5965,7025.0
2017-10-31 10:10:00,235.93,235.97,235.9,235.91,6374.0,207.6053,207.6405,207.5789,207.5877,6374.0
2017-10-31 10:15:00,235.97,236.04,235.97,236.02,6518.0,207.6405,207.7021,207.6405,207.6845,6518.0
2017-10-31 10:20:00,236.03,236.1,236.03,236.09,15834.0,207.6933,207.7549,207.6933,207.7461,15834.0
2017-10-31 10:25:00,236.11,236.13,236.09,236.11,12541.0,207.7637,207.7813,207.7461,207.7637,12541.0
2017-10-31 10:30:00,236.11,236.12,236.09,236.1,2947.0,207.7637,207.7725,207.7461,207.7549,2947.0
2017-10-31 10:35:00,236.11,236.14,236.04,236.1,10430.0,207.7637,207.7901,207.7021,207.7549,10430.0
2017-10-31 10:40:00,236.11,236.15,236.08,236.15,6110.0,207.7637,207.7989,207.7373,207.7989,6110.0
2017-10-31 10:45:00,236.18,236.18,236.15,236.18,7062.0,207.8253,207.8253,207.7989,207.8253,7062.0
2017-10-31 10:50:00,236.2,236.22,236.2,236.22,2663.0,207.8429,207.8605,207.8429,207.8605,2663.0
2017-10-31 10:55:00,236.21,236.22,236.16,236.2,5510.0,207.8517,207.8605,207.8077,207.8429,5510.0
2017-10-31 11:00:00,236.17,236.22,236.17,236.22,2705.0,207.8165,207.8605,207.8165,207.8605,2705.0
2017-10-31 11:05:00,236.25,236.3,236.24,236.29,22970.0,207.8869,207.9309,207.8781,207.9221,22970.0
2017-10-31 11:10:00,236.28,236.29,236.26,236.29,2370.0,207.9133,207.9221,207.8957,207.9221,2370.0
2017-10-31 11:15:00,236.3,236.4,236.3,236.35,7757.0,207.9309,208.0189,207.9309,207.9749,7757.0
2017-10-31 11:20:00,236.36,236.36,236.31,236.33,4923.0,207.9837,207.9837,207.9397,207.9573,4923.0
2017-10-31 11:25:00,236.34,236.36,236.3,236.3,24215.0,207.9661,207.9837,207.9309,207.9309,24215.0
2017-10-31 11:30:00,236.28,236.32,236.27,236.32,4879.0,207.9133,207.9485,207.9045,207.9485,4879.0
2017-10-31 11:35:00,236.32,236.33,236.23,236.25,8674.0,207.9485,207.9573,207.8693,207.8869,8674.0
2017-10-31 11:40:00,236.26,236.31,236.25,236.27,15476.0,207.8957,207.9397,207.8869,207.9045,15476.0
2017-10-31 11:45:00,236.25,236.25,236.22,236.23,3902.0,207.8869,207.8869,207.8605,207.8693,3902.0
2017-10-31 11:50:00,236.25,236.3,236.25,236.29,17476.0,207.8869,207.9309,207.8869,207.9221,17476.0
2017-10-31 11:55:00,236.29,236.34,236.28,236.34,6397.0,207.9221,207.9661,207.9133,207.9661,6397.0
2017-10-31 12:00:00,236.34,236.35,236.3,236.35,25237.0,207.9661,207.9749,207.9309,207.9749,25237.0
2017-10-31 12:05:00,236.35,236.35,236.2,236.2,5885.0,207.9749,207.9749,207.8429,207.8429,5885.0
2017-10-31 12:10:00,236.22,236.29,236.21,236.28,4471.0,207.8605,207.9221,207.8517,207.9133,4471.0
2017-10-31 12:15:00,236.29,236.3,236.25,236.27,1010.0,207.9221,207.9309,207.8869,207.9045,1010.0
2017-10-31 12:20:00,236.26,236.27,236.23,236.24,4220.0,207.8957,207.9045,207.8693,207.8781,4220.0
2017-10-31 12:25:00,236.24,236.25,236.21,236.21,4881.0,207.8781,207.8869,207.8517,207.8517,4881.0
2017-10-31 12:30:00,236.26,236.27,236.22,236.23,7221.0,207.8957,207.9045,207.8605,207.8693,7221.0
2017-10-31 12:35:00,236.27,236.3,236.25,236.3,16106.0,207.9045,207.9309,207.8869,207.9309,16106.0
2017-10-31 12:40:00,236.3,236.3,236.26,236.27,22109.0,207.9309,207.9309,207.8957,207.9045,22109.0
2017-10-31 12:45:00,236.26,236.3,236.24,236.28,7890.0,207.8957,207.9309,207.8781,207.9133,7890.0
2017-10-31 12:50:00,236.3,236.31,236.28,236.3,2461.0,207.9309,207.9397,207.9133,207.9309,2461.0
2017-10-31 12:55:00,236.3,236.33,236.25,236.25,1226.0,207.9309,207.9573,207.8869,207.8869,1226.0
2017-10-31 13:00:00,236.26,236.29,236.25,236.29,3558.0,207.8957,207.9221,207.8869,207.9221,3558.0
2017-10-31 13:05:00,236.27,236.32,236.27,236.3,4058.0,207.9045,207.9485,207.9045,207.9309,4058.0
2017-10-31 13:10:00,236.32,236.32,236.25,236.27,4229.0,207.9485,207.9485,207.8869,207.9045,4229.0
2017-10-31 13:15:00,236.26,236.27,236.22,236.24,4702.0,207.8957,207.9045,207.8605,207.8781,4702.0
2017-10-31 13:20:00,236.25,236.26,236.22,236.26,5052.0,207.8869,207.8957,207.8605,207.8957,5052.0
2017-10-31 13:25:00,236.27,236.28,236.24,236.24,5428.0,207.9045,207.9133,207.8781,207.8781,5428.0
2017-10-31 13:30:00,236.26,236.29,236.25,236.29,3437.0,207.8957,207.9221,207.8869,207.9221,3437.0
2017-10-31 13:35:00,236.3,236.3,236.25,236.27,7102.0,207.9309,207.9309,207.8869,207.9045,7102.0
2017-10-31 13:40:00,236.29,236.29,236.21,236.21,4523.0,207.9221,207.9221,207.8517,207.8517,4523.0
2017-10-31 13:45:00,236.22,236.27,236.21,236.27,7178.0,207.8605,207.9045,207.8517,207.9045,7178.0
2017-10-31 13:50:00,236.27,236.32,236.26,236.3,6615.0,207.9045,207.9485,207.8957,207.9309,6615.0
2017-10-31 13:55:00,236.29,236.32,236.29,236.32,13949.0,207.9221,207.9485,207.9221,207.9485,13949.0
2017-10-31 14:00:00,236.32,236.35,236.3,236.33,9019.0,207.9485,207.9749,207.9309,207.9573,9019.0
2017-10-31 14:05:00,236.34,236.36,236.31,236.32,10503.0,207.9661,207.9837,207.9397,207.9485,10503.0
2017-10-31 14:10:00,236.33,236.34,236.3,236.33,7781.0,207.9573,207.9661,207.9309,207.9573,7781.0
2017-10-31 14:15:00,236.35,236.39,236.34,236.39,9786.0,207.9749,208.0101,207.9661,208.0101,9786.0
2017-10-31 14:20:00,236.37,236.39,236.35,236.39,6506.0,207.9925,208.0101,207.9749,208.0101,6506.0
2017-10-31 14:25:00,236.39,236.41,236.36,236.41,5699.0,208.0101,208.0277,207.9837,208.0277,5699.0
2017-10-31 14:30:00,236.41,236.41,236.36,236.37,9162.0,208.0277,208.0277,207.9837,207.9925,9162.0
2017-10-31 14:35:00,236.36,236.4,236.35,236.36,14251.0,207.9837,208.0189,207.9749,207.9837,14251.0
2017-10-31 14:40:00,236.37,236.38,236.24,236.25,33535.0,207.9925,208.0013,207.8781,207.8869,33535.0
2017-10-31 14:45:00,236.25,236.31,236.24,236.29,14595.0,207.8869,207.9397,207.8781,207.9221,14595.0
2017-10-31 14:50:00,236.3,236.32,236.26,236.3,12522.0,207.9309,207.9485,207.8957,207.9309,12522.0
2017-10-31 14:55:00,236.29,236.37,236.29,236.37,11884.0,207.9221,207.9925,207.9221,207.9925,11884.0
2017-10-31 15:00:00,236.38,236.44,236.38,236.41,14906.0,208.0013,208.0541,208.0013,208.0277,14906.0
2017-10-31 15:05:00,236.4,236.43,236.38,236.39,14526.0,208.0189,208.0453,208.0013,208.0101,14526.0
2017-10-31 15:10:00,236.37,236.47,236.34,236.47,15575.0,207.9925,208.0805,207.9661,208.0805,15575.0
2017-10-31 15:15:00,236.46,236.47,236.34,236.36,9791.0,208.0717,208.0805,207.9661,207.9837,9791.0
2017-10-31 15:20:00,236.35,236.43,236.35,236.39,7869.0,207.9749,208.0453,207.9749,208.0101,7869.0
2017-10-31 15:25:00,236.38,236.46,236.36,236.38,14437.0,208.0013,208.0717,207.9837,208.0013,14437.0
2017-10-31 15:30:00,236.36,236.36,236.22,236.24,17280.0,207.9837,207.9837,207.8605,207.8781,17280.0
2017-10-31 15:35:00,236.23,236.31,236.23,236.24,11311.0,207.8693,207.9397,207.8693,207.8781,11311.0
2017-10-31 15:40:00,236.23,236.27,236.21,236.22,12879.0,207.8693,207.9045,207.8517,207.8605,12879.0
2017-10-31 15:45:00,236.2,236.24,236.12,236.22,147381.0,207.8429,207.8781,207.7725,207.8605,147381.0
2017-10-31 15:50:00,236.21,236.21,236.07,236.09,35057.0,207.8517,207.8517,207.7285,207.7461,35057.0
2017-10-31 15:55:00,236.08,236.29,236.07,236.16,163099.0,207.7373,207.9221,207.7285,207.8077,163099.0
2017-11-01 09:30:00,237.01,237.06,236.92,237.04,85561.0,208.5556,208.5996,208.4764,208.582,85561.0
2017-11-01 09:35:00,237.06,237.12,236.99,237.12,13557.0,208.5996,208.6524,208.538,208.6524,13557.0
2017-11-01 09:40:00,237.12,237.17,237.06,237.16,12329.0,208.6524,208.6964,208.5996,208.6876,12329.0
2017-11-01 09:45:00,237.15,237.28,237.14,237.25,14062.0,208.6788,208.7932,208.67,208.7668,14062.0
2017-11-01 09:50:00,237.28,237.39,237.25,237.32,70499.0,208.7932,208.89,208.7668,208.8284,70499.0
2017-11-01 09:55:00,237.26,237.26,237.22,237.24,12499.0,208.7756,208.7756,208.7404,208.758,12499.0
2017-11-01 10:00:00,237.23,237.26,237.13,237.18,11048.0,208.7492,208.7756,208.6612,208.7052,11048.0
2017-11-01 10:05:00,237.2,237.26,237.18,237.25,6943.0,208.7228,208.7756,208.7052,208.7668,6943.0
2017-11-01 10:10:00,237.22,237.22,237.12,237.14,6419.0,208.7404,208.7404,208.6524,208.67,6419.0
2017-11-01 10:15:00,237.15,237.15,237.04,237.07,56226.0,208.6788,208.6788,208.582,208.6084,56226.0
2017-11-01 10:20:00,237.09,237.12,237.04,237.1,3592.0,208.626,208.6524,208.582,208.6348,3592.0
2017-11-01 10:25:00,237.09,237.13,237.0,237.0,12071.0,208.626,208.6612,208.5468,208.5468,12071.0
2017-11-01 10:30:00,236.99,237.01,236.8,236.83,13132.0,208.538,208.5556,208.3708,208.3972,13132.0
2017-11-01 10:35:00,236.87,236.92,236.85,236.87,17303.0,208.4324,208.4764,208.4148,208.4324,17303.0
2017-11-01 10:40:00,236.89,237.07,236.89,237.07,13673.0,208.45,208.6084,208.45,208.6084,13673.0
2017-11-01 10:45:00,237.05,237.07,237.01,237.02,7622.0,208.5908,208.6084,208.5556,208.5644,7622.0
2017-11-01 10:50:00,237.03,237.12,237.02,237.12,14850.0,208.5732,208.6524,208.5644,208.6524,14850.0
2017-11-01 10:55:00,237.09,237.11,236.91,236.91,9204.0,208.626,208.6436,208.4676,208.4676,9204.0
2017-11-01 11:00:00,236.93,237.0,236.86,236.89,15686.0,208.4852,208.5468,208.4236,208.45,15686.0
2017-11-01 11:05:00,236.88,236.98,236.86,236.98,8416.0,208.4412,208.5292,208.4236,208.5292,8416.0
2017-11-01 11:10:00,236.96,236.99,236.92,236.98,11164.0,208.5116,208.538,208.4764,208.5292,11164.0
2017-11-01 11:15:00,236.96,237.02,236.92,237.0,6645.0,208.5116,208.5644,208.4764,208.5468,6645.0
2017-11-01 11:20:00,236.98,236.98,236.89,236.95,15500.0,208.5292,208.5292,208.45,208.5028,15500.0
2017-11-01 11:25:00,236.94,236.97,236.87,236.87,40919.0,208.494,208.5204,208.4324,208.4324,40919.0
2017-11-01 11:30:00,236.87,236.94,236.72,236.72,43601.0,208.4324,208.494,208.3004,208.3004,43601.0
2017-11-01 11:35:00,236.73,236.76,236.56,236.67,32540.0,208.3092,208.3356,208.1597,208.2564,32540.0
2017-11-01 11:40:00,236.64,236.67,236.62,236.66,8487.0,208.23,208.2564,208.2125,208.2476,8487.0
2017-11-01 11:45:00,236.65,236.68,236.57,236.66,13571.0,208.2388,208.2652,208.1685,208.2476,13571.0
2017-11-01 11:50:00,236.67,236.7,236.58,236.59,30058.0,208.2564,208.2828,208.1773,208.1861,30058.0
2017-11-01 11:55:00,236.57,236.59,236.47,236.55,17242.0,208.1685,208.1861,208.0805,208.1509,17242.0
2017-11-01 12:00:00,236.55,236.6,236.54,236.59,25097.0,208.1509,208.1949,208.1421,208.1861,25097.0
2017-11-01 12:05:00,236.59,236.67,236.59,236.67,13295.0,208.1861,208.2564,208.1861,208.2564,13295.0
2017-11-01 12:10:00,236.66,236.73,236.66,236.67,22396.0,208.2476,208.3092,208.2476,208.2564,22396.0
2017-11-01 12:15:00,236.68,236.76,236.67,236.76,10660.0,208.2652,208.3356,208.2564,208.3356,10660.0
2017-11-01 12:20:00,236.78,236.78,236.71,236.73,6496.0,208.3532,208.3532,208.2916,208.3092,6496.0
2017-11-01 12:25:00,236.72,236.73,236.67,236.71,6346.0,208.3004,208.3092,208.2564,208.2916,6346.0
2017-11-01 12:30:00,236.72,236.74,236.67,236.68,9322.0,208.3004,208.318,208.2564,208.2652,9322.0
2017-11-01 12:35:00,236.68,236.71,236.65,236.68,12251.0,208.2652,208.2916,208.2388,208.2652,12251.0
2017-11-01 12:40:00,236.68,236.68,236.65,236.66,4256.0,208.2652,208.2652,208.2388,208.2476,4256.0
2017-11-01 12:45:00,236.65,236.65,236.57,236.63,17078.0,208.2388,208.2388,208.1685,208.2213,17078.0
2017-11-01 12:50:00,236.62,236.64,236.61,236.62,4472.0,208.2125,208.23,208.2037,208.2125,4472.0
2017-11-01 12:55:00,236.62,236.64,236.55,236.59,7858.0,208.2125,208.23,208.1509,208.1861,7858.0
2017-11-01 13:00:00,236.56,236.57,236.53,236.54,47132.0,208.1597,208.1685,208.1333,208.1421,47132.0
2017-11-01 13:05:00,236.53,236.53,236.25,236.29,26777.0,208.1333,208.1333,207.8869,207.9221,26777.0
2017-11-01 13:10:00,236.27,236.36,236.2,236.23,4286.0,207.9045,207.9837,207.8429,207.8693,4286.0
2017-11-01 13:15:00,236.23,236.27,236.13,236.15,18127.0,207.8693,207.9045,207.7813,207.7989,18127.0
2017-11-01 13:20:00,236.18,236.34,236.15,236.34,8205.0,207.8253,207.9661,207.7989,207.9661,8205.0
2017-11-01 13:25:00,236.33,236.43,236.31,236.38,27632.0,207.9573,208.0453,207.9397,208.0013,27632.0
2017-11-01 13:30:00,236.41,236.46,236.36,236.45,7020.0,208.0277,208.0717,207.9837,208.0629,7020.0
2017-11-01 13:35:00,236.43,236.43,236.34,236.41,15737.0,208.0453,208.0453,207.9661,208.0277,15737.0
2017-11-01 13:40:00,236.42,236.45,236.38,236.38,5983.0,208.0365,208.0629,208.0013,208.0013,5983.0
2017-11-01 13:45:00,236.43,236.45,236.37,236.37,6327.0,208.0453,208.0629,207.9925,207.9925,6327.0
2017-11-01 13:50:00,236.36,236.39,236.28,236.29,12933.0,207.9837,208.0101,207.9133,207.9221,12933.0
2017-11-01 13:55:00,236.28,236.5,236.26,236.44,12913.0,207.9133,208.1069,207.8957,208.0541,12913.0
2017-11-01 14:00:00,236.44,236.67,236.44,236.6,55075.0,208.0541,208.2564,208.0541,208.1949,55075.0
2017-11-01 14:05:00,236.65,236.65,236.46,236.48,7869.0,208.2388,208.2388,208.0717,208.0893,7869.0
2017-11-01 14:10:00,236.49,236.7,236.48,236.67,13882.0,208.0981,208.2828,208.0893,208.2564,13882.0
2017-11-01 14:15:00,236.64,236.65,236.54,236.57,7963.0,208.23,208.2388,208.1421,208.1685,7963.0
2017-11-01 14:20:00,236.59,236.6,236.5,236.56,12632.0,208.1861,208.1949,208.1069,208.1597,12632.0
2017-11-01 14:25:00,236.56,236.57,236.41,236.44,20718.0,208.1597,208.1685,208.0277,208.0541,20718.0
2017-11-01 14:30:00,236.47,236.62,236.47,236.59,13149.0,208.0805,208.2125,208.0805,208.1861,13149.0
2017-11-01 14:35:00,236.62,236.76,236.6,236.65,16023.0,208.2125,208.3356,208.1949,208.2388,16023.0
2017-11-01 14:40:00,236.66,236.69,236.64,236.69,34029.0,208.2476,208.274,208.23,208.274,34029.0
2017-11-01 14:45:00,236.69,236.73,236.65,236.73,24356.0,208.274,208.3092,208.2388,208.3092,24356.0
2017-11-01 14:50:00,236.72,236.72,236.59,236.62,11298.0,208.3004,208.3004,208.1861,208.2125,11298.0
2017-11-01 14:55:00,236.66,236.69,236.61,236.66,6706.0,208.2476,208.274,208.2037,208.2476,6706.0
2017-11-01 15:00:00,236.66,236.68,236.55,236.66,23941.0,208.2476,208.2652,208.1509,208.2476,23941.0
2017-11-01 15:05:00,236.66,236.73,236.65,236.67,14324.0,208.2476,208.3092,208.2388,208.2564,14324.0
2017-11-01 15:10:00,236.67,236.73,236.65,236.71,24473.0,208.2564,208.3092,208.2388,208.2916,24473.0
2017-11-01 15:15:00,236.74,236.74,236.6,236.6,9944.0,208.318,208.318,208.1949,208.1949,9944.0
2017-11-01 15:20:00,236.59,236.61,236.5,236.58,24129.0,208.1861,208.2037,208.1069,208.1773,24129.0
2017-11-01 15:25:00,236.58,236.65,236.53,236.65,28480.0,208.1773,208.2388,208.1333,208.2388,28480.0
2017-11-01 15:30:00,236.66,236.68,236.6,236.67,21237.0,208.2476,208.2652,208.1949,208.2564,21237.0
2017-11-01 15:35:00,236.68,236.71,236.64,236.68,12226.0,208.2652,208.2916,208.23,208.2652,12226.0
2017-11-01 15:40:00,236.69,236.74,236.66,236.67,7528.0,208.274,208.318,208.2476,208.2564,7528.0
2017-11-01 15:45:00,236.65,236.66,236.44,236.45,23051.0,208.2388,208.2476,208.0541,208.0629,23051.0
2017-11-01 15:50:00,236.45,236.6,236.45,236.51,52876.0,208.0629,208.1949,208.0629,208.1157,52876.0
2017-11-01 15:55:00,236.52,236.56,236.44,236.54,209227.0,208.1245,208.1597,208.0541,208.1421,209227.0
2017-11-02 09:30:00,236.45,236.54,236.4,236.54,62094.0,208.0629,208.1421,208.0189,208.1421,62094.0
2017-11-02 09:35:00,236.5,236.52,236.41,236.44,57463.0,208.1069,208.1245,208.0277,208.0541,57463.0
2017-11-02 09:40:00,236.46,236.49,236.35,236.36,34015.0,208.0717,208.0981,207.9749,207.9837,34015.0
2017-11-02 09:45:00,236.35,236.49,236.3,236.46,26309.0,207.9749,208.0981,207.9309,208.0717,26309.0
2017-11-02 09:50:00,236.45,236.52,236.45,236.52,17834.0,208.0629,208.1245,208.0629,208.1245,17834.0
2017-11-02 09:55:00,236.51,236.53,236.42,236.42,6338.0,208.1157,208.1333,208.0365,208.0365,6338.0
2017-11-02 10:00:00,236.4,236.42,235.99,236.03,56535.0,208.0189,208.0365,207.6581,207.6933,56535.0
2017-11-02 10:05:00,236.01,236.03,235.56,235.59,73056.0,207.6757,207.6933,207.2797,207.3061,73056.0
2017-11-02 10:10:00,235.6,235.7,235.32,235.41,90312.0,207.3149,207.4029,207.0685,207.1477,90312.0
2017-11-02 10:15:00,235.42,235.67,235.42,235.55,41159.0,207.1565,207.3765,207.1565,207.2709,41159.0
2017-11-02 10:20:00,235.54,235.6,235.47,235.53,20077.0,207.2621,207.3149,207.2005,207.2533,20077.0
2017-11-02 10:25:00,235.53,235.77,235.51,235.71,13566.0,207.2533,207.4645,207.2357,207.4117,13566.0
2017-11-02 10:30:00,235.74,235.88,235.7,235.82,14573.0,207.4381,207.5613,207.4029,207.5085,14573.0
2017-11-02 10:35:00,235.83,235.91,235.8,235.91,6020.0,207.5173,207.5877,207.4909,207.5877,6020.0
2017-11-02 10:40:00,235.92,236.13,235.9,236.1,21695.0,207.5965,207.7813,207.5789,207.7549,21695.0
2017-11-02 10:45:00,236.08,236.13,236.05,236.08,23513.0,207.7373,207.7813,207.7109,207.7373,23513.0
2017-11-02 10:50:00,236.08,236.09,236.04,236.07,4736.0,207.7373,207.7461,207.7021,207.7285,4736.0
2017-11-02 10:55:00,236.07,236.09,235.96,236.02,20002.0,207.7285,207.7461,207.6317,207.6845,20002.0
2017-11-02 11:00:00,236.01,236.29,236.01,236.27,14844.0,207.6757,207.9221,207.6757,207.9045,14844.0
2017-11-02 11:05:00,236.24,236.24,236.15,236.21,4728.0,207.8781,207.8781,207.7989,207.8517,4728.0
2017-11-02 11:10:00,236.21,236.25,236.18,236.18,2737.0,207.8517,207.8869,207.8253,207.8253,2737.0
2017-11-02 11:15:00,236.2,236.2,236.06,236.06,8558.0,207.8429,207.8429,207.7197,207.7197,8558.0
2017-11-02 11:20:00,236.08,236.16,236.08,236.14,10807.0,207.7373,207.8077,207.7373,207.7901,10807.0
2017-11-02 11:25:00,236.09,236.09,235.87,235.87,7370.0,207.7461,207.7461,207.5525,207.5525,7370.0
2017-11-02 11:30:00,235.87,235.98,235.82,235.98,18995.0,207.5525,207.6493,207.5085,207.6493,18995.0
2017-11-02 11:35:00,235.95,235.97,235.72,235.85,11188.0,207.6229,207.6405,207.4205,207.5349,11188.0
2017-11-02 11:40:00,235.9,235.97,235.89,235.96,4295.0,207.5789,207.6405,207.5701,207.6317,4295.0
2017-11-02 11:45:00,235.92,235.98,235.9,235.97,8370.0,207.5965,207.6493,207.5789,207.6405,8370.0
2017-11-02 11:50:00,236.0,236.09,235.99,236.07,4955.0,207.6669,207.7461,207.6581,207.7285,4955.0
2017-11-02 11:55:00,236.08,236.09,236.01,236.08,18992.0,207.7373,207.7461,207.6757,207.7373,18992.0
2017-11-02 12:00:00,236.08,236.15,236.04,236.14,7914.0,207.7373,207.7989,207.7021,207.7901,7914.0
2017-11-02 12:05:00,236.19,236.33,236.19,236.3,6822.0,207.8341,207.9573,207.8341,207.9309,6822.0
2017-11-02 12:10:00,236.38,236.41,236.33,236.33,7647.0,208.0013,208.0277,207.9573,207.9573,7647.0
2017-11-02 12:15:00,236.34,236.42,236.34,236.38,7402.0,207.9661,208.0365,207.9661,208.0013,7402.0
2017-11-02 12:20:00,236.37,236.43,236.36,236.42,8866.0,207.9925,208.0453,207.9837,208.0365,8866.0
2017-11-02 12:25:00,236.42,236.48,236.39,236.46,5957.0,208.0365,208.0893,208.0101,208.0717,5957.0
2017-11-02 12:30:00,236.45,236.45,236.34,236.38,16769.0,208.0629,208.0629,207.9661,208.0013,16769.0
2017-11-02 12:35:00,236.43,236.43,236.33,236.37,5488.0,208.0453,208.0453,207.9573,207.9925,5488.0
2017-11-02 12:40:00,236.38,236.38,236.3,236.34,1854.0,208.0013,208.0013,207.9309,207.9661,1854.0
2017-11-02 12:45:00,236.31,236.36,236.31,236.35,4063.0,207.9397,207.9837,207.9397,207.9749,4063.0
2017-11-02 12:50:00,236.35,236.39,236.35,236.37,7918.0,207.9749,208.0101,207.9749,207.9925,7918.0
2017-11-02 12:55:00,236.37,236.43,236.37,236.4,4644.0,207.9925,208.0453,207.9925,208.0189,4644.0
2017-11-02 13:00:00,236.4,236.42,236.35,236.36,12199.0,208.0189,208.0365,207.9749,207.9837,12199.0
2017-11-02 13:05:00,236.37,236.37,236.22,236.22,3164.0,207.9925,207.9925,207.8605,207.8605,3164.0
2017-11-02 13:10:00,236.24,236.38,236.23,236.35,3343.0,207.8781,208.0013,207.8693,207.9749,3343.0
2017-11-02 13:15:00,236.36,236.41,236.35,236.35,6768.0,207.9837,208.0277,207.9749,207.9749,6768.0
2017-11-02 13:20:00,236.35,236.41,236.33,236.36,3158.0,207.9749,208.0277,207.9573,207.9837,3158.0
2017-11-02 13:25:00,236.35,236.36,236.26,236.26,4954.0,207.9749,207.9837,207.8957,207.8957,4954.0
2017-11-02 13:30:00,236.25,236.26,236.21,236.21,8999.0,207.8869,207.8957,207.8517,207.8517,8999.0
2017-11-02 13:35:00,236.24,236.25,236.2,236.2,7666.0,207.8781,207.8869,207.8429,207.8429,7666.0
2017-11-02 13:40:00,236.21,236.27,236.19,236.27,5132.0,207.8517,207.9045,207.8341,207.9045,5132.0
2017-11-02 13:45:00,236.25,236.28,236.22,236.27,3165.0,207.8869,207.9133,207.8605,207.9045,3165.0
2017-11-02 13:50:00,236.2,236.29,236.19,236.22,4462.0,207.8429,207.9221,207.8341,207.8605,4462.0
2017-11-02 13:55:00,236.23,236.27,236.19,236.24,341717.0,207.8693,207.9045,207.8341,207.8781,341717.0
2017-11-02 14:00:00,236.24,236.27,236.18,236.22,8556.0,207.8781,207.9045,207.8253,207.8605,8556.0
2017-11-02 14:05:00,236.23,236.28,236.19,236.26,15426.0,207.8693,207.9133,207.8341,207.8957,15426.0
2017-11-02 14:10:00,236.27,236.31,236.25,236.28,1363.0,207.9045,207.9397,207.8869,207.9133,1363.0
2017-11-02 14:15:00,236.3,236.3,236.23,236.27,3761.0,207.9309,207.9309,207.8693,207.9045,3761.0
2017-11-02 14:20:00,236.26,236.34,236.25,236.34,3201.0,207.8957,207.9661,207.8869,207.9661,3201.0
2017-11-02 14:25:00,236.36,236.45,236.33,236.45,5980.0,207.9837,208.0629,207.9573,208.0629,5980.0
2017-11-02 14:30:00,236.48,236.48,236.34,236.34,3319.0,208.0893,208.0893,207.9661,207.9661,3319.0
2017-11-02 14:35:00,236.36,236.39,236.34,236.36,5675.0,207.9837,208.0101,207.9661,207.9837,5675.0
2017-11-02 14:40:00,236.37,236.37,236.2,236.2,13695.0,207.9925,207.9925,207.8429,207.8429,13695.0
2017-11-02 14:45:00,236.2,236.27,236.2,236.22,3995.0,207.8429,207.9045,207.8429,207.8605,3995.0
2017-11-02 14:50:00,236.24,236.25,236.13,236.15,5599.0,207.8781,207.8869,207.7813,207.7989,5599.0
2017-11-02 14:55:00,236.16,236.19,236.12,236.12,7859.0,207.8077,207.8341,207.7725,207.7725,7859.0
2017-11-02 15:00:00,236.13,236.23,236.12,236.2,2807.0,207.7813,207.8693,207.7725,207.8429,2807.0
2017-11-02 15:05:00,236.19,236.22,236.15,236.16,15209.0,207.8341,207.8605,207.7989,207.8077,15209.0
2017-11-02 15:10:00,236.18,236.29,236.18,236.29,3889.0,207.8253,207.9221,207.8253,207.9221,3889.0
2017-11-02 15:15:00,236.29,236.32,236.18,236.21,10950.0,207.9221,207.9485,207.8253,207.8517,10950.0
2017-11-02 15:20:00,236.24,236.35,236.2,236.32,23690.0,207.8781,207.9749,207.8429,207.9485,23690.0
2017-11-02 15:25:00,236.36,236.44,236.32,236.44,7950.0,207.9837,208.0541,207.9485,208.0541,7950.0
2017-11-02 15:30:00,236.44,236.54,236.44,236.49,9413.0,208.0541,208.1421,208.0541,208.0981,9413.0
2017-11-02 15:35:00,236.52,236.65,236.52,236.6,18607.0,208.1245,208.2388,208.1245,208.1949,18607.0
2017-11-02 15:40:00,236.6,236.76,236.59,236.66,19066.0,208.1949,208.3356,208.1861,208.2476,19066.0
2017-11-02 15:45:00,236.67,236.73,236.65,236.68,11199.0,208.2564,208.3092,208.2388,208.2652,11199.0
2017-11-02 15:50:00,236.71,236.77,236.63,236.64,25699.0,208.2916,208.3444,208.2213,208.23,25699.0
2017-11-02 15:55:00,236.64,236.68,236.59,236.64,131423.0,208.23,208.2652,208.1861,208.23,131423.0
2017-11-03 09:30:00,236.83,236.85,236.63,236.64,130492.0,208.3972,208.4148,208.2213,208.23,130492.0
2017-11-03 09:35:00,236.64,236.64,236.43,236.52,29869.0,208.23,208.23,208.0453,208.1245,29869.0
2017-11-03 09:40:00,236.51,236.56,236.43,236.5,40227.0,208.1157,208.1597,208.0453,208.1069,40227.0
2017-11-03 09:45:00,236.5,236.56,236.34,236.44,32338.0,208.1069,208.1597,207.9661,208.0541,32338.0
2017-11-03 09:50:00,236.45,236.59,236.45,236.54,46862.0,208.0629,208.1861,208.0629,208.1421,46862.0
2017-11-03 09:55:00,236.52,236.52,236.43,236.48,15319.0,208.1245,208.1245,208.0453,208.0893,15319.0
2017-11-03 10:00:00,236.51,236.66,236.5,236.61,32934.0,208.1157,208.2476,208.1069,208.2037,32934.0
2017-11-03 10:05:00,236.63,236.69,236.59,236.61,22120.0,208.2213,208.274,208.1861,208.2037,22120.0
2017-11-03 10:10:00,236.6,236.61,236.43,236.5,15154.0,208.1949,208.2037,208.0453,208.1069,15154.0
2017-11-03 10:15:00,236.5,236.64,236.5,236.62,6587.0,208.1069,208.23,208.1069,208.2125,6587.0
2017-11-03 10:20:00,236.61,236.72,236.61,236.62,26560.0,208.2037,208.3004,208.2037,208.2125,26560.0
2017-11-03 10:25:00,236.62,236.64,236.49,236.51,20659.0,208.2125,208.23,208.0981,208.1157,20659.0
2017-11-03 10:30:00,236.53,236.61,236.48,236.53,18014.0,208.1333,208.2037,208.0893,208.1333,18014.0
2017-11-03 10:35:00,236.53,236.58,236.5,236.56,5487.0,208.1333,208.1773,208.1069,208.1597,5487.0
2017-11-03 10:40:00,236.61,236.63,236.56,236.58,20265.0,208.2037,208.2213,208.1597,208.1773,20265.0
2017-11-03 10:45:00,236.59,236.59,236.47,236.47,3203.0,208.1861,208.1861,208.0805,208.0805,3203.0
2017-11-03 10:50:00,236.45,236.51,236.44,236.48,5881.0,208.0629,208.1157,208.0541,208.0893,5881.0
2017-11-03 10:55:00,236.55,236.62,236.53,236.62,3091.0,208.1509,208.2125,208.1333,208.2125,3091.0
2017-11-03 11:00:00,236.65,236.67,236.59,236.66,4748.0,208.2388,208.2564,208.1861,208.2476,4748.0
2017-11-03 11:05:00,236.67,236.69,236.62,236.62,6158.0,208.2564,208.274,208.2125,208.2125,6158.0
2017-11-03 11:10:00,236.63,236.71,236.63,236.7,7975.0,208.2213,208.2916,208.2213,208.2828,7975.0
2017-11-03 11:15:00,236.69,236.73,236.64,236.73,10295.0,208.274,208.3092,208.23,208.3092,10295.0
2017-11-03 11:20:00,236.7,236.8,236.7,236.76,3066.0,208.2828,208.3708,208.2828,208.3356,3066.0
2017-11-03 11:25:00,236.78,236.85,236.76,236.83,6409.0,208.3532,208.4148,208.3356,208.3972,6409.0
2017-11-03 11:30:00,236.81,236.83,236.78,236.83,3883.0,208.3796,208.3972,208.3532,208.3972,3883.0
2017-11-03 11:35:00,236.85,236.85,236.75,236.75,4939.0,208.4148,208.4148,208.3268,208.3268,4939.0
2017-11-03 11:40:00,236.77,236.8,236.74,236.78,10016.0,208.3444,208.3708,208.318,208.3532,10016.0
2017-11-03 11:45:00,236.78,236.85,236.78,236.84,186782.0,208.3532,208.4148,208.3532,208.406,186782.0
2017-11-03 11:50:00,236.83,236.86,236.83,236.84,7380.0,208.3972,208.4236,208.3972,208.406,7380.0
2017-11-03 11:55:00,236.86,236.97,236.83,236.92,27021.0,208.4236,208.5204,208.3972,208.4764,27021.0
2017-11-03 12:00:00,236.94,237.02,236.93,237.01,16072.0,208.494,208.5644,208.4852,208.5556,16072.0
2017-11-03 12:05:00,237.02,237.02,236.98,236.98,1751.0,208.5644,208.5644,208.5292,208.5292,1751.0
2017-11-03 12:10:00,236.99,237.03,236.98,237.03,4547.0,208.538,208.5732,208.5292,208.5732,4547.0
2017-11-03 12:15:00,237.06,237.11,237.05,237.08,4417.0,208.5996,208.6436,208.5908,208.6172,4417.0
2017-11-03 12:20:00,237.07,237.12,237.06,237.07,4812.0,208.6084,208.6524,208.5996,208.6084,4812.0
2017-11-03 12:25:00,237.06,237.13,237.05,237.12,11459.0,208.5996,208.6612,208.5908,208.6524,11459.0
2017-11-03 12:30:00,237.11,237.17,237.09,237.11,8842.0,208.6436,208.6964,208.626,208.6436,8842.0
2017-11-03 12:35:00,237.13,237.15,237.06,237.07,4589.0,208.6612,208.6788,208.5996,208.6084,4589.0
2017-11-03 12:40:00,237.06,237.17,237.06,237.13,17355.0,208.5996,208.6964,208.5996,208.6612,17355.0
2017-11-03 12:45:00,237.12,237.18,237.1,237.12,4489.0,208.6524,208.7052,208.6348,208.6524,4489.0
2017-11-03 12:50:00,237.13,237.15,237.1,237.13,3493.0,208.6612,208.6788,208.6348,208.6612,3493.0
2017-11-03 12:55:00,237.12,237.12,237.07,237.09,5661.0,208.6524,208.6524,208.6084,208.626,5661.0
2017-11-03 13:00:00,237.11,237.23,237.11,237.21,24763.0,208.6436,208.7492,208.6436,208.7316,24763.0
2017-11-03 13:05:00,237.2,237.23,237.19,237.22,3907.0,208.7228,208.7492,208.714,208.7404,3907.0
2017-11-03 13:10:00,237.22,237.25,237.22,237.24,12451.0,208.7404,208.7668,208.7404,208.758,12451.0
2017-11-03 13:15:00,237.24,237.25,237.21,237.21,6933.0,208.758,208.7668,208.7316,208.7316,6933.0
2017-11-03 13:20:00,237.21,237.23,237.21,237.23,19003.0,208.7316,208.7492,208.7316,208.7492,19003.0
2017-11-03 13:25:00,237.22,237.22,237.16,237.2,6468.0,208.7404,208.7404,208.6876,208.7228,6468.0
2017-11-03 13:30:00,237.22,237.25,237.18,237.22,9395.0,208.7404,208.7668,208.7052,208.7404,9395.0
2017-11-03 13:35:00,237.22,237.25,237.21,237.24,4539.0,208.7404,208.7668,208.7316,208.758,4539.0
2017-11-03 13:40:00,237.26,237.28,237.24,237.28,10180.0,208.7756,208.7932,208.758,208.7932,10180.0
2017-11-03 13:45:00,237.29,237.29,237.25,237.27,28125.0,208.802,208.802,208.7668,208.7844,28125.0
2017-11-03 13:50:00,237.24,237.33,237.24,237.3,20115.0,208.758,208.8372,208.758,208.8108,20115.0
2017-11-03 13:55:00,237.29,237.32,237.27,237.31,11826.0,208.802,208.8284,208.7844,208.8196,11826.0
2017-11-03 14:00:00,237.32,237.32,237.3,237.3,3514.0,208.8284,208.8284,208.8108,208.8108,3514.0
2017-11-03 14:05:00,237.29,237.36,237.29,237.36,3574.0,208.802,208.8636,208.802,208.8636,3574.0
2017-11-03 14:10:00,237.37,237.37,237.32,237.32,4653.0,208.8724,208.8724,208.8284,208.8284,4653.0
2017-11-03 14:15:00,237.35,237.36,237.29,237.34,6274.0,208.8548,208.8636,208.802,208.846,6274.0
2017-11-03 14:20:00,237.35,237.39,237.34,237.37,18303.0,208.8548,208.89,208.846,208.8724,18303.0
2017-11-03 14:25:00,237.39,237.44,237.38,237.41,24144.0,208.89,208.934,208.8812,208.9076,24144.0
2017-11-03 14:30:00,237.41,237.43,237.37,237.38,8720.0,208.9076,208.9252,208.8724,208.8812,8720.0
2017-11-03 14:35:00,237.38,237.38,237.25,237.26,14963.0,208.8812,208.8812,208.7668,208.7756,14963.0
2017-11-03 14:40:00,237.24,237.28,237.23,237.26,9726.0,208.758,208.7932,208.7492,208.7756,9726.0
2017-11-03 14:45:00,237.27,237.33,237.26,237.3,34937.0,208.7844,208.8372,208.7756,208.8108,34937.0
2017-11-03 14:50:00,237.31,237.37,237.3,237.37,6798.0,208.8196,208.8724,208.8108,208.8724,6798.0
2017-11-03 14:55:00,237.36,237.38,237.34,237.35,6651.0,208.8636,208.8812,208.846,208.8548,6651.0
2017-11-03 15:00:00,237.35,237.38,237.32,237.37,30843.0,208.8548,208.8812,208.8284,208.8724,30843.0
2017-11-03 15:05:00,237.36,237.39,237.36,237.38,6598.0,208.8636,208.89,208.8636,208.8812,6598.0
2017-11-03 15:10:00,237.38,237.39,237.3,237.33,7745.0,208.8812,208.89,208.8108,208.8372,7745.0
2017-11-03 15:15:00,237.32,237.32,237.28,237.28,10143.0,208.8284,208.8284,208.7932,208.7932,10143.0
2017-11-03 15:20:00,237.27,237.29,237.23,237.24,18237.0,208.7844,208.802,208.7492,208.758,18237.0
2017-11-03 15:25:00,237.23,237.28,237.23,237.28,14853.0,208.7492,208.7932,208.7492,208.7932,14853.0
2017-11-03 15:30:00,237.29,237.33,237.21,237.21,21265.0,208.802,208.8372,208.7316,208.7316,21265.0
2017-11-03 15:35:00,237.22,237.27,237.22,237.27,23333.0,208.7404,208.7844,208.7404,208.7844,23333.0
2017-11-03 15:40:00,237.28,237.35,237.28,237.33,13099.0,208.7932,208.8548,208.7932,208.8372,13099.0
2017-11-03 15:45:00,237.33,237.33,237.31,237.32,13657.0,208.8372,208.8372,208.8196,208.8284,13657.0
2017-11-03 15:50:00,237.32,237.35,237.24,237.29,44357.0,208.8284,208.8548,208.758,208.802,44357.0
2017-11-03 15:55:00,237.3,237.4,237.2,237.4,214123.0,208.8108,208.8988,208.7228,208.8988,214123.0
2017-11-06 09:30:00,237.23,237.39,237.21,237.38,61969.0,208.7492,208.89,208.7316,208.8812,61969.0
2017-11-06 09:35:00,237.4,237.43,237.33,237.39,9709.0,208.8988,208.9252,208.8372,208.89,9709.0
2017-11-06 09:40:00,237.38,237.45,237.37,237.45,15546.0,208.8812,208.9428,208.8724,208.9428,15546.0
2017-11-06 09:45:00,237.45,237.46,237.39,237.42,8145.0,208.9428,208.9516,208.89,208.9164,8145.0
2017-11-06 09:50:00,237.42,237.43,237.32,237.42,18714.0,208.9164,208.9252,208.8284,208.9164,18714.0
2017-11-06 09:55:00,237.44,237.53,237.43,237.53,19311.0,208.934,209.0132,208.9252,209.0132,19311.0
2017-11-06 10:00:00,237.53,237.54,237.42,237.42,8190.0,209.0132,209.022,208.9164,208.9164,8190.0
2017-11-06 10:05:00,237.45,237.52,237.43,237.47,3707.0,208.9428,209.0044,208.9252,208.9604,3707.0
2017-11-06 10:10:00,237.48,237.49,237.4,237.41,12042.0,208.9692,208.978,208.8988,208.9076,12042.0
2017-11-06 10:15:00,237.43,237.47,237.43,237.47,3424.0,208.9252,208.9604,208.9252,208.9604,3424.0
2017-11-06 10:20:00,237.5,237.58,237.5,237.58,6852.0,208.9868,209.0572,208.9868,209.0572,6852.0
2017-11-06 10:25:00,237.6,237.68,237.59,237.59,13034.0,209.0748,209.1452,209.066,209.066,13034.0
2017-11-06 10:30:00,237.58,237.65,237.58,237.6,6456.0,209.0572,209.1188,209.0572,209.0748,6456.0
2017-11-06 10:35:00,237.59,237.59,237.55,237.59,2693.0,209.066,209.066,209.0308,209.066,2693.0
2017-11-06 10:40:00,237.58,237.67,237.55,237.65,6437.0,209.0572,209.1364,209.0308,209.1188,6437.0
2017-11-06 10:45:00,237.63,237.71,237.62,237.64,16324.0,209.1012,209.1716,209.0924,209.11,16324.0
2017-11-06 10:50:00,237.64,237.67,237.61,237.63,5767.0,209.11,209.1364,209.0836,209.1012,5767.0
2017-11-06 10:55:00,237.64,237.64,237.51,237.56,11034.0,209.11,209.11,208.9956,209.0396,11034.0
2017-11-06 11:00:00,237.54,237.58,237.5,237.58,8382.0,209.022,209.0572,208.9868,209.0572,8382.0
2017-11-06 11:05:00,237.57,237.61,237.55,237.57,8757.0,209.0484,209.0836,209.0308,209.0484,8757.0
2017-11-06 11:10:00,237.57,237.57,237.46,237.48,7125.0,209.0484,209.0484,208.9516,208.9692,7125.0
2017-11-06 11:15:00,237.48,237.58,237.47,237.56,2425.0,208.9692,209.0572,208.9604,209.0396,2425.0
2017-11-06 11:20:00,237.63,237.65,237.62,237.64,3302.0,209.1012,209.1188,209.0924,209.11,3302.0
2017-11-06 11:25:00,237.67,237.7,237.66,237.69,6803.0,209.1364,209.1628,209.1276,209.154,6803.0
2017-11-06 11:30:00,237.69,237.69,237.63,237.68,22391.0,209.154,209.154,209.1012,209.1452,22391.0
2017-11-06 11:35:00,237.68,237.71,237.66,237.69,4942.0,209.1452,209.1716,209.1276,209.154,4942.0
2017-11-06 11:40:00,237.68,237.69,237.61,237.63,8359.0,209.1452,209.154,209.0836,209.1012,8359.0
2017-11-06 11:45:00,237.6,237.61,237.57,237.61,5062.0,209.0748,209.0836,209.0484,209.0836,5062.0
2017-11-06 11:50:00,237.63,237.64,237.6,237.61,15818.0,209.1012,209.11,209.0748,209.0836,15818.0
2017-11-06 11:55:00,237.58,237.58,237.46,237.49,10714.0,209.0572,209.0572,208.9516,208.978,10714.0
2017-11-06 12:00:00,237.5,237.55,237.49,237.51,4076.0,208.9868,209.0308,208.978,208.9956,4076.0
2017-11-06 12:05:00,237.51,237.55,237.48,237.55,5008.0,208.9956,209.0308,208.9692,209.0308,5008.0
2017-11-06 12:10:00,237.54,237.56,237.53,237.55,3554.0,209.022,209.0396,209.0132,209.0308,3554.0
2017-11-06 12:15:00,237.56,237.6,237.56,237.56,3576.0,209.0396,209.0748,209.0396,209.0396,3576.0
2017-11-06 12:20:00,237.56,237.58,237.56,237.57,10210.0,209.0396,209.0572,209.0396,209.0484,10210.0
2017-11-06 12:25:00,237.57,237.58,237.53,237.54,4743.0,209.0484,209.0572,209.0132,209.022,4743.0
2017-11-06 12:30:00,237.55,237.6,237.55,237.56,6307.0,209.0308,209.0748,209.0308,209.0396,6307.0
2017-11-06 12:35:00,237.56,237.61,237.55,237.6,7680.0,209.0396,209.0836,209.0308,209.0748,7680.0
2017-11-06 12:40:00,237.6,237.66,237.59,237.66,4144.0,209.0748,209.1276,209.066,209.1276,4144.0
2017-11-06 12:45:00,237.65,237.7,237.65,237.67,11871.0,209.1188,209.1628,209.1188,209.1364,11871.0
2017-11-06 12:50:00,237.66,237.72,237.66,237.71,11041.0,209.1276,209.1804,209.1276,209.1716,11041.0
2017-11-06 12:55:00,237.74,237.74,237.67,237.7,15163.0,209.198,209.198,209.1364,209.1628,15163.0
2017-11-06 13:00:00,237.69,237.71,237.66,237.7,3448.0,209.154,209.1716,209.1276,209.1628,3448.0
2017-11-06 13:05:00,237.68,237.75,237.67,237.75,4285.0,209.1452,209.2068,209.1364,209.2068,4285.0
2017-11-06 13:10:00,237.76,237.77,237.72,237.76,310877.0,209.2156,209.2244,209.1804,209.2156,310877.0
2017-11-06 13:15:00,237.76,237.78,237.67,237.68,52805.0,209.2156,209.2332,209.1364,209.1452,52805.0
2017-11-06 13:20:00,237.71,237.71,237.69,237.71,76921.0,209.1716,209.1716,209.154,209.1716,76921.0
2017-11-06 13:25:00,237.71,237.73,237.67,237.67,7976.0,209.1716,209.1892,209.1364,209.1364,7976.0
2017-11-06 13:30:00,237.69,237.75,237.67,237.74,7609.0,209.154,209.2068,209.1364,209.198,7609.0
2017-11-06 13:35:00,237.74,237.78,237.74,237.77,4828.0,209.198,209.2332,209.198,209.2244,4828.0
2017-11-06 13:40:00,237.75,237.77,237.74,237.75,1797.0,209.2068,209.2244,209.198,209.2068,1797.0
2017-11-06 13:45:00,237.74,237.76,237.73,237.74,2905.0,209.198,209.2156,209.1892,209.198,2905.0
2017-11-06 13:50:00,237.75,237.79,237.74,237.79,6235.0,209.2068,209.242,209.198,209.242,6235.0
2017-11-06 13:55:00,237.8,237.8,237.74,237.75,4280.0,209.2508,209.2508,209.198,209.2068,4280.0
2017-11-06 14:00:00,237.75,237.75,237.71,237.73,11116.0,209.2068,209.2068,209.1716,209.1892,11116.0
2017-11-06 14:05:00,237.73,237.77,237.73,237.74,7781.0,209.1892,209.2244,209.1892,209.198,7781.0
2017-11-06 14:10:00,237.76,237.76,237.75,237.76,2591.0,209.2156,209.2156,209.2068,209.2156,2591.0
2017-11-06 14:15:00,237.76,237.76,237.73,237.73,5258.0,209.2156,209.2156,209.1892,209.1892,5258.0
2017-11-06 14:20:00,237.73,237.76,237.71,237.75,1895.0,209.1892,209.2156,209.1716,209.2068,1895.0
2017-11-06 14:25:00,237.74,237.78,237.73,237.75,16904.0,209.198,209.2332,209.1892,209.2068,16904.0
2017-11-06 14:30:00,237.75,237.76,237.67,237.69,6855.0,209.2068,209.2156,209.1364,209.154,6855.0
2017-11-06 14:35:00,237.7,237.73,237.7,237.72,3643.0,209.1628,209.1892,209.1628,209.1804,3643.0
2017-11-06 14:40:00,237.72,237.78,237.71,237.76,16572.0,209.1804,209.2332,209.1716,209.2156,16572.0
2017-11-06 14:45:00,237.78,237.8,237.77,237.78,2321.0,209.2332,209.2508,209.2244,209.2332,2321.0
2017-11-06 14:50:00,237.8,237.82,237.79,237.81,8277.0,209.2508,209.2684,209.242,209.2596,8277.0
2017-11-06 14:55:00,237.82,237.84,237.8,237.82,5665.0,209.2684,209.286,209.2508,209.2684,5665.0
2017-11-06 15:00:00,237.84,237.87,237.83,237.87,13559.0,209.286,209.3124,209.2772,209.3124,13559.0
2017-11-06 15:05:00,237.87,237.88,237.83,237.85,13573.0,209.3124,209.3212,209.2772,209.2948,13573.0
2017-11-06 15:10:00,237.84,237.88,237.8,237.84,33007.0,209.286,209.3212,209.2508,209.286,33007.0
2017-11-06 15:15:00,237.84,237.89,237.83,237.86,22971.0,209.286,209.33,209.2772,209.3036,22971.0
2017-11-06 15:20:00,237.87,237.87,237.81,237.84,6206.0,209.3124,209.3124,209.2596,209.286,6206.0
2017-11-06 15:25:00,237.84,237.87,237.83,237.85,5603.0,209.286,209.3124,209.2772,209.2948,5603.0
2017-11-06 15:30:00,237.86,237.89,237.85,237.85,3845.0,209.3036,209.33,209.2948,209.2948,3845.0
2017-11-06 15:35:00,237.86,237.87,237.85,237.87,12784.0,209.3036,209.3124,209.2948,209.3124,12784.0
2017-11-06 15:40:00,237.88,237.89,237.75,237.8,22582.0,209.3212,209.33,209.2068,209.2508,22582.0
2017-11-06 15:45:00,237.82,237.84,237.8,237.84,19302.0,209.2684,209.286,209.2508,209.286,19302.0
2017-11-06 15:50:00,237.82,237.83,237.74,237.82,43174.0,209.2684,209.2772,209.198,209.2684,43174.0
2017-11-06 15:55:00,237.83,237.83,237.71,237.74,118446.0,209.2772,209.2772,209.1716,209.198,118446.0
2017-11-07 09:30:00,237.9,237.95,237.82,237.94,46583.0,209.3388,209.3828,209.2684,209.374,46583.0
2017-11-07 09:35:00,237.94,238.07,237.9,238.06,23077.0,209.374,209.4884,209.3388,209.4796,23077.0
2017-11-07 09:40:00,238.05,238.14,238.03,238.14,34165.0,209.4708,209.55,209.4532,209.55,34165.0
2017-11-07 09:45:00,238.14,238.19,238.12,238.15,26354.0,209.55,209.594,209.5324,209.5588,26354.0
2017-11-07 09:50:00,238.16,238.22,238.13,238.17,32711.0,209.5676,209.6204,209.5412,209.5764,32711.0
2017-11-07 09:55:00,238.15,238.15,238.1,238.13,15061.0,209.5588,209.5588,209.5148,209.5412,15061.0
2017-11-07 10:00:00,238.09,238.15,237.93,237.94,16812.0,209.506,209.5588,209.3652,209.374,16812.0
2017-11-07 10:05:00,237.95,238.0,237.9,237.97,21158.0,209.3828,209.4268,209.3388,209.4004,21158.0
2017-11-07 10:10:00,237.96,238.0,237.91,237.97,14928.0,209.3916,209.4268,209.3476,209.4004,14928.0
2017-11-07 10:15:00,237.99,238.06,237.99,238.04,6743.0,209.418,209.4796,209.418,209.462,6743.0
2017-11-07 10:20:00,238.03,238.06,237.92,237.92,7468.0,209.4532,209.4796,209.3564,209.3564,7468.0
2017-11-07 10:25:00,237.93,237.93,237.83,237.9,21479.0,209.3652,209.3652,209.2772,209.3388,21479.0
2017-11-07 10:30:00,237.87,237.95,237.69,237.69,13512.0,209.3124,209.3828,209.154,209.154,13512.0
2017-11-07 10:35:00,237.7,237.76,237.64,237.76,25118.0,209.1628,209.2156,209.11,209.2156,25118.0
2017-11-07 10:40:00,237.75,237.82,237.73,237.74,10037.0,209.2068,209.2684,209.1892,209.198,10037.0
2017-11-07 10:45:00,237.73,237.73,237.53,237.58,10403.0,209.1892,209.1892,209.0132,209.0572,10403.0
2017-11-07 10:50:00,237.56,237.62,237.53,237.62,3601.0,209.0396,209.0924,209.0132,209.0924,3601.0
2017-11-07 10:55:00,237.61,237.68,237.55,237.65,13161.0,209.0836,209.1452,209.0308,209.1188,13161.0
2017-11-07 11:00:00,237.67,237.73,237.65,237.73,9395.0,209.1364,209.1892,209.1188,209.1892,9395.0
2017-11-07 11:05:00,237.75,237.84,237.74,237.81,10987.0,209.2068,209.286,209.198,209.2596,10987.0
2017-11-07 11:10:00,237.81,237.84,237.76,237.8,5172.0,209.2596,209.286,209.2156,209.2508,5172.0
2017-11-07 11:15:00,237.83,237.83,237.7,237.7,5283.0,209.2772,209.2772,209.1628,209.1628,5283.0
2017-11-07 11:20:00,237.7,237.78,237.69,237.71,5627.0,209.1628,209.2332,209.154,209.1716,5627.0
2017-11-07 11:25:00,237.75,237.75,237.65,237.67,13519.0,209.2068,209.2068,209.1188,209.1364,13519.0
2017-11-07 11:30:00,237.72,237.73,237.58,237.68,5926.0,209.1804,209.1892,209.0572,209.1452,5926.0
2017-11-07 11:35:00,237.67,237.72,237.6,237.61,6962.0,209.1364,209.1804,209.0748,209.0836,6962.0
2017-11-07 11:40:00,237.61,237.66,237.59,237.62,17799.0,209.0836,209.1276,209.066,209.0924,17799.0
2017-11-07 11:45:00,237.64,237.72,237.63,237.66,7159.0,209.11,209.1804,209.1012,209.1276,7159.0
2017-11-07 11:50:00,237.65,237.65,237.44,237.45,12726.0,209.1188,209.1188,208.934,208.9428,12726.0
2017-11-07 11:55:00,237.43,237.43,237.18,237.19,15451.0,208.9252,208.9252,208.7052,208.714,15451.0
2017-11-07 12:00:00,237.23,237.36,237.17,237.3,5469.0,208.7492,208.8636,208.6964,208.8108,5469.0
2017-11-07 12:05:00,237.33,237.36,237.23,237.25,9853.0,208.8372,208.8636,208.7492,208.7668,9853.0
2017-11-07 12:10:00,237.24,237.29,237.11,237.22,17587.0,208.758,208.802,208.6436,208.7404,17587.0
2017-11-07 12:15:00,237.24,237.26,237.15,237.17,4585.0,208.758,208.7756,208.6788,208.6964,4585.0
2017-11-07 12:20:00,237.17,237.19,237.11,237.14,6463.0,208.6964,208.714,208.6436,208.67,6463.0
2017-11-07 12:25:00,237.19,237.34,237.16,237.33,7442.0,208.714,208.846,208.6876,208.8372,7442.0
2017-11-07 12:30:00,237.32,237.36,237.29,237.35,7983.0,208.8284,208.8636,208.802,208.8548,7983.0
2017-11-07 12:35:00,237.37,237.43,237.35,237.43,3478.0,208.8724,208.9252,208.8548,208.9252,3478.0
2017-11-07 12:40:00,237.43,237.44,237.38,237.43,4338.0,208.9252,208.934,208.8812,208.9252,4338.0
2017-11-07 12:45:00,237.4,237.41,237.34,237.38,2346.0,208.8988,208.9076,208.846,208.8812,2346.0
2017-11-07 12:50:00,237.43,237.46,237.4,237.4,2591.0,208.9252,208.9516,208.8988,208.8988,2591.0
2017-11-07 12:55:00,237.39,237.43,237.34,237.38,6928.0,208.89,208.9252,208.846,208.8812,6928.0
2017-11-07 13:00:00,237.4,237.46,237.39,237.46,3892.0,208.8988,208.9516,208.89,208.9516,3892.0
2017-11-07 13:05:00,237.47,237.47,237.41,237.46,5074.0,208.9604,208.9604,208.9076,208.9516,5074.0
2017-11-07 13:10:00,237.47,237.51,237.44,237.46,3914.0,208.9604,208.9956,208.934,208.9516,3914.0
2017-11-07 13:15:00,237.47,237.47,237.4,237.46,5513.0,208.9604,208.9604,208.8988,208.9516,5513.0
2017-11-07 13:20:00,237.47,237.48,237.39,237.43,6521.0,208.9604,208.9692,208.89,208.9252,6521.0
2017-11-07 13:25:00,237.44,237.53,237.41,237.53,11427.0,208.934,209.0132,208.9076,209.0132,11427.0
2017-11-07 13:30:00,237.54,237.59,237.53,237.53,14222.0,209.022,209.066,209.0132,209.0132,14222.0
2017-11-07 13:35:00,237.53,237.54,237.45,237.46,38041.0,209.0132,209.022,208.9428,208.9516,38041.0
2017-11-07 13:40:00,237.49,237.53,237.48,237.52,8946.0,208.978,209.0132,208.9692,209.0044,8946.0
2017-11-07 13:45:00,237.54,237.56,237.5,237.54,2610.0,209.022,209.0396,208.9868,209.022,2610.0
2017-11-07 13:50:00,237.52,237.53,237.47,237.51,15739.0,209.0044,209.0132,208.9604,208.9956,15739.0
2017-11-07 13:55:00,237.5,237.51,237.42,237.42,3735.0,208.9868,208.9956,208.9164,208.9164,3735.0
2017-11-07 14:00:00,237.45,237.49,237.43,237.47,4949.0,208.9428,208.978,208.9252,208.9604,4949.0
2017-11-07 14:05:00,237.47,237.51,237.43,237.48,2995.0,208.9604,208.9956,208.9252,208.9692,2995.0
2017-11-07 14:10:00,237.49,237.49,237.33,237.35,4882.0,208.978,208.978,208.8372,208.8548,4882.0
2017-11-07 14:15:00,237.34,237.36,237.31,237.34,2680.0,208.846,208.8636,208.8196,208.846,2680.0
2017-11-07 14:20:00,237.32,237.36,237.32,237.33,3011.0,208.8284,208.8636,208.8284,208.8372,3011.0
2017-11-07 14:25:00,237.33,237.41,237.33,237.37,53112.0,208.8372,208.9076,208.8372,208.8724,53112.0
2017-11-07 14:30:00,237.36,237.41,237.35,237.38,4904.0,208.8636,208.9076,208.8548,208.8812,4904.0
2017-11-07 14:35:00,237.38,237.47,237.37,237.45,19479.0,208.8812,208.9604,208.8724,208.9428,19479.0
2017-11-07 14:40:00,237.46,237.46,237.33,237.38,11372.0,208.9516,208.9516,208.8372,208.8812,11372.0
2017-11-07 14:45:00,237.38,237.39,237.29,237.29,8218.0,208.8812,208.89,208.802,208.802,8218.0
2017-11-07 14:50:00,237.29,237.34,237.26,237.34,7995.0,208.802,208.846,208.7756,208.846,7995.0
2017-11-07 14:55:00,237.34,237.38,237.27,237.3,12890.0,208.846,208.8812,208.7844,208.8108,12890.0
2017-11-07 15:00:00,237.28,237.3,237.24,237.28,8458.0,208.7932,208.8108,208.758,208.7932,8458.0
2017-11-07 15:05:00,237.25,237.37,237.25,237.37,5586.0,208.7668,208.8724,208.7668,208.8724,5586.0
2017-11-07 15:10:00,237.36,237.39,237.26,237.26,12683.0,208.8636,208.89,208.7756,208.7756,12683.0
2017-11-07 15:15:00,237.26,237.32,237.23,237.32,11322.0,208.7756,208.8284,208.7492,208.8284,11322.0
2017-11-07 15:20:00,237.29,237.32,237.26,237.3,12525.0,208.802,208.8284,208.7756,208.8108,12525.0
2017-11-07 15:25:00,237.3,237.3,237.2,237.22,32866.0,208.8108,208.8108,208.7228,208.7404,32866.0
2017-11-07 15:30:00,237.24,237.28,237.21,237.27,18616.0,208.758,208.7932,208.7316,208.7844,18616.0
2017-11-07 15:35:00,237.29,237.41,237.27,237.39,11301.0,208.802,208.9076,208.7844,208.89,11301.0
2017-11-07 15:40:00,237.41,237.46,237.39,237.44,16518.0,208.9076,208.9516,208.89,208.934,16518.0
2017-11-07 15:45:00,237.46,237.46,237.29,237.42,24574.0,208.9516,208.9516,208.802,208.9164,24574.0
2017-11-07 15:50:00,237.43,237.5,237.43,237.49,27273.0,208.9252,208.9868,208.9252,208.978,27273.0
2017-11-07 15:55:00,237.5,237.64,237.49,237.64,133964.0,208.9868,209.11,208.978,209.11,133964.0
2017-11-08 09:30:00,237.41,237.52,237.33,237.38,158218.0,208.9076,209.0044,208.8372,208.8812,158218.0
2017-11-08 09:35:00,237.37,237.44,237.28,237.29,66562.0,208.8724,208.934,208.7932,208.802,66562.0
2017-11-08 09:40:00,237.28,237.44,237.26,237.38,24191.0,208.7932,208.934,208.7756,208.8812,24191.0
2017-11-08 09:45:00,237.38,237.4,237.24,237.24,70046.0,208.8812,208.8988,208.758,208.758,70046.0
2017-11-08 09:50:00,237.23,237.24,237.15,237.21,31514.0,208.7492,208.758,208.6788,208.7316,31514.0
2017-11-08 09:55:00,237.22,237.27,237.17,237.24,84544.0,208.7404,208.7844,208.6964,208.758,84544.0
2017-11-08 10:00:00,237.24,237.38,237.24,237.35,42444.0,208.758,208.8812,208.758,208.8548,42444.0
2017-11-08 10:05:00,237.36,237.45,237.33,237.4,29106.0,208.8636,208.9428,208.8372,208.8988,29106.0
2017-11-08 10:10:00,237.38,237.48,237.37,237.48,48080.0,208.8812,208.9692,208.8724,208.9692,48080.0
2017-11-08 10:15:00,237.47,237.48,237.35,237.37,128969.0,208.9604,208.9692,208.8548,208.8724,128969.0
2017-11-08 10:20:00,237.39,237.46,237.33,237.46,54989.0,208.89,208.9516,208.8372,208.9516,54989.0
2017-11-08 10:25:00,237.46,237.48,237.42,237.43,37218.0,208.9516,208.9692,208.9164,208.9252,37218.0
2017-11-08 10:30:00,237.43,237.45,237.27,237.29,86919.0,208.9252,208.9428,208.7844,208.802,86919.0
2017-11-08 10:35:00,237.29,237.34,237.25,237.31,97165.0,208.802,208.846,208.7668,208.8196,97165.0
2017-11-08 10:40:00,237.3,237.34,237.28,237.34,41852.0,208.8108,208.846,208.7932,208.846,41852.0
2017-11-08 10:45:00,237.34,237.34,237.21,237.28,85181.0,208.846,208.846,208.7316,208.7932,85181.0
2017-11-08 10:50:00,237.28,237.5,237.27,237.48,46879.0,208.7932,208.9868,208.7844,208.9692,46879.0
2017-11-08 10:55:00,237.48,237.52,237.46,237.48,38176.0,208.9692,209.0044,208.9516,208.9692,38176.0
2017-11-08 11:00:00,237.5,237.61,237.48,237.52,34140.0,208.9868,209.0836,208.9692,209.0044,34140.0
2017-11-08 11:05:00,237.52,237.57,237.52,237.55,21052.0,209.0044,209.0484,209.0044,209.0308,21052.0
2017-11-08 11:10:00,237.55,237.58,237.52,237.57,24548.0,209.0308,209.0572,209.0044,209.0484,24548.0
2017-11-08 11:15:00,237.57,237.6,237.54,237.54,92809.0,209.0484,209.0748,209.022,209.022,92809.0
2017-11-08 11:20:00,237.55,237.57,237.52,237.55,23052.0,209.0308,209.0484,209.0044,209.0308,23052.0
2017-11-08 11:25:00,237.55,237.56,237.48,237.53,43229.0,209.0308,209.0396,208.9692,209.0132,43229.0
2017-11-08 11:30:00,237.53,237.53,237.42,237.43,20127.0,209.0132,209.0132,208.9164,208.9252,20127.0
2017-11-08 11:35:00,237.43,237.44,237.38,237.41,73373.0,208.9252,208.934,208.8812,208.9076,73373.0
2017-11-08 11:40:00,237.42,237.51,237.37,237.48,29228.0,208.9164,208.9956,208.8724,208.9692,29228.0
2017-11-08 11:45:00,237.48,237.51,237.45,237.5,30678.0,208.9692,208.9956,208.9428,208.9868,30678.0
2017-11-08 11:50:00,237.51,237.51,237.44,237.48,28731.0,208.9956,208.9956,208.934,208.9692,28731.0
2017-11-08 11:55:00,237.48,237.53,237.48,237.53,32415.0,208.9692,209.0132,208.9692,209.0132,32415.0
2017-11-08 12:00:00,237.53,237.55,237.5,237.55,36497.0,209.0132,209.0308,208.9868,209.0308,36497.0
2017-11-08 12:05:00,237.55,237.59,237.54,237.55,29049.0,209.0308,209.066,209.022,209.0308,29049.0
2017-11-08 12:10:00,237.54,237.63,237.5,237.62,34382.0,209.022,209.1012,208.9868,209.0924,34382.0
2017-11-08 12:15:00,237.62,237.64,237.6,237.6,27599.0,209.0924,209.11,209.0748,209.0748,27599.0
2017-11-08 12:20:00,237.62,237.69,237.6,237.69,83797.0,209.0924,209.154,209.0748,209.154,83797.0
2017-11-08 12:25:00,237.67,237.78,237.67,237.76,35181.0,209.1364,209.2332,209.1364,209.2156,35181.0
2017-11-08 12:30:00,237.78,237.8,237.74,237.78,53873.0,209.2332,209.2508,209.198,209.2332,53873.0
2017-11-08 12:35:00,237.78,237.78,237.7,237.73,26957.0,209.2332,209.2332,209.1628,209.1892,26957.0
2017-11-08 12:40:00,237.73,237.73,237.68,237.71,42701.0,209.1892,209.1892,209.1452,209.1716,42701.0
2017-11-08 12:45:00,237.71,237.79,237.7,237.78,19843.0,209.1716,209.242,209.1628,209.2332,19843.0
2017-11-08 12:50:00,237.79,237.84,237.77,237.84,31516.0,209.242,209.286,209.2244,209.286,31516.0
2017-11-08 12:55:00,237.85,237.85,237.81,237.83,20602.0,209.2948,209.2948,209.2596,209.2772,20602.0
2017-11-08 13:00:00,237.83,237.98,237.83,237.96,34254.0,209.2772,209.4092,209.2772,209.3916,34254.0
2017-11-08 13:05:00,237.97,237.98,237.9,237.94,56462.0,209.4004,209.4092,209.3388,209.374,56462.0
2017-11-08 13:10:00,237.94,237.94,237.88,237.91,35177.0,209.374,209.374,209.3212,209.3476,35177.0
2017-11-08 13:15:00,237.91,237.94,237.82,237.82,19465.0,209.3476,209.374,209.2684,209.2684,19465.0
2017-11-08 13:20:00,237.82,237.9,237.82,237.89,43047.0,209.2684,209.3388,209.2684,209.33,43047.0
2017-11-08 13:25:00,237.89,237.95,237.88,237.95,27838.0,209.33,209.3828,209.3212,209.3828,27838.0
2017-11-08 13:30:00,237.96,237.96,237.88,237.92,51673.0,209.3916,209.3916,209.3212,209.3564,51673.0
2017-11-08 13:35:00,237.91,237.94,237.86,237.91,88460.0,209.3476,209.374,209.3036,209.3476,88460.0
2017-11-08 13:40:00,237.91,237.94,237.88,237.89,68344.0,209.3476,209.374,209.3212,209.33,68344.0
2017-11-08 13:45:00,237.89,237.95,237.88,237.93,41722.0,209.33,209.3828,209.3212,209.3652,41722.0
2017-11-08 13:50:00,237.94,237.94,237.9,237.94,58751.0,209.374,209.374,209.3388,209.374,58751.0
2017-11-08 13:55:00,237.94,237.94,237.9,237.92,41692.0,209.374,209.374,209.3388,209.3564,41692.0
2017-11-08 14:00:00,237.93,237.94,237.9,237.93,36163.0,209.3652,209.374,209.3388,209.3652,36163.0
2017-11-08 14:05:00,237.93,237.95,237.83,237.87,55474.0,209.3652,209.3828,209.2772,209.3124,55474.0
2017-11-08 14:10:00,237.87,237.94,237.85,237.94,30290.0,209.3124,209.374,209.2948,209.374,30290.0
2017-11-08 14:15:00,237.94,237.96,237.91,237.96,27565.0,209.374,209.3916,209.3476,209.3916,27565.0
2017-11-08 14:20:00,237.96,238.01,237.95,238.01,31861.0,209.3916,209.4356,209.3828,209.4356,31861.0
2017-11-08 14:25:00,238.0,238.0,237.93,237.95,82812.0,209.4268,209.4268,209.3652,209.3828,82812.0
2017-11-08 14:30:00,237.96,237.96,237.89,237.93,66934.0,209.3916,209.3916,209.33,209.3652,66934.0
2017-11-08 14:35:00,237.94,237.94,237.87,237.91,29779.0,209.374,209.374,209.3124,209.3476,29779.0
2017-11-08 14:40:00,237.91,237.94,237.91,237.94,29048.0,209.3476,209.374,209.3476,209.374,29048.0
2017-11-08 14:45:00,237.94,238.03,237.93,238.03,26230.0,209.374,209.4532,209.3652,209.4532,26230.0
2017-11-08 14:50:00,238.03,238.05,237.94,237.96,74606.0,209.4532,209.4708,209.374,209.3916,74606.0
2017-11-08 14:55:00,237.97,237.99,237.93,237.98,29451.0,209.4004,209.418,209.3652,209.4092,29451.0
2017-11-08 15:00:00,237.96,237.99,237.91,237.93,59037.0,209.3916,209.418,209.3476,209.3652,59037.0
2017-11-08 15:05:00,237.92,237.97,237.9,237.92,80276.0,209.3564,209.4004,209.3388,209.3564,80276.0
2017-11-08 15:10:00,237.93,237.96,237.91,237.96,35655.0,209.3652,209.3916,209.3476,209.3916,35655.0
2017-11-08 15:15:00,237.96,238.01,237.94,238.01,68495.0,209.3916,209.4356,209.374,209.4356,68495.0
2017-11-08 15:20:00,238.01,238.01,237.96,237.98,48073.0,209.4356,209.4356,209.3916,209.4092,48073.0
2017-11-08 15:25:00,237.98,237.99,237.95,237.99,85044.0,209.4092,209.418,209.3828,209.418,85044.0
2017-11-08 15:30:00,237.99,238.06,237.98,238.05,75020.0,209.418,209.4796,209.4092,209.4708,75020.0
2017-11-08 15:35:00,238.05,238.12,238.05,238.12,59212.0,209.4708,209.5324,209.4708,209.5324,59212.0
2017-11-08 15:40:00,238.11,238.12,238.0,238.01,63188.0,209.5236,209.5324,209.4268,209.4356,63188.0
2017-11-08 15:45:00,238.0,238.0,237.86,237.87,105533.0,209.4268,209.4268,209.3036,209.3124,105533.0
2017-11-08 15:50:00,237.87,237.91,237.82,237.91,106699.0,209.3124,209.3476,209.2684,209.3476,106699.0
2017-11-08 15:55:00,237.91,238.06,237.89,238.03,259256.0,209.3476,209.4796,209.33,209.4532,259256.0
2017-11-09 09:30:00,236.74,237.02,236.72,236.9,108827.0,208.318,208.5644,208.3004,208.4588,108827.0
2017-11-09 09:35:00,236.89,237.07,236.87,236.94,23191.0,208.45,208.6084,208.4324,208.494,23191.0
2017-11-09 09:40:00,236.93,236.93,236.61,236.69,34790.0,208.4852,208.4852,208.2037,208.274,34790.0
2017-11-09 09:45:00,236.64,236.7,236.51,236.52,42035.0,208.23,208.2828,208.1157,208.1245,42035.0
2017-11-09 09:50:00,236.5,236.77,236.49,236.74,12380.0,208.1069,208.3444,208.0981,208.318,12380.0
2017-11-09 09:55:00,236.69,236.81,236.64,236.77,16636.0,208.274,208.3796,208.23,208.3444,16636.0
2017-11-09 10:00:00,236.78,237.13,236.78,236.91,44746.0,208.3532,208.6612,208.3532,208.4676,44746.0
2017-11-09 10:05:00,236.92,237.21,236.91,237.2,15387.0,208.4764,208.7316,208.4676,208.7228,15387.0
2017-11-09 10:10:00,237.22,237.26,237.04,237.04,43531.0,208.7404,208.7756,208.582,208.582,43531.0
2017-11-09 10:15:00,237.06,237.15,236.98,237.15,30055.0,208.5996,208.6788,208.5292,208.6788,30055.0
2017-11-09 10:20:00,237.16,237.27,237.16,237.22,19851.0,208.6876,208.7844,208.6876,208.7404,19851.0
2017-11-09 10:25:00,237.23,237.24,237.08,237.09,9328.0,208.7492,208.758,208.6172,208.626,9328.0
2017-11-09 10:30:00,237.1,237.13,236.97,236.97,7344.0,208.6348,208.6612,208.5204,208.5204,7344.0
2017-11-09 10:35:00,237.01,237.02,236.83,236.85,13766.0,208.5556,208.5644,208.3972,208.4148,13766.0
2017-11-09 10:40:00,236.83,236.91,236.78,236.91,8275.0,208.3972,208.4676,208.3532,208.4676,8275.0
2017-11-09 10:45:00,236.91,237.04,236.91,237.04,11477.0,208.4676,208.582,208.4676,208.582,11477.0
2017-11-09 10:50:00,237.1,237.18,237.03,237.17,14861.0,208.6348,208.7052,208.5732,208.6964,14861.0
2017-11-09 10:55:00,237.17,237.33,237.14,237.33,9664.0,208.6964,208.8372,208.67,208.8372,9664.0
2017-11-09 11:00:00,237.34,237.34,237.21,237.24,14140.0,208.846,208.846,208.7316,208.758,14140.0
2017-11-09 11:05:00,237.28,237.31,237.18,237.21,20647.0,208.7932,208.8196,208.7052,208.7316,20647.0
2017-11-09 11:10:00,237.21,237.21,237.08,237.08,22585.0,208.7316,208.7316,208.6172,208.6172,22585.0
2017-11-09 11:15:00,237.08,237.08,237.03,237.03,2759.0,208.6172,208.6172,208.5732,208.5732,2759.0
2017-11-09 11:20:00,237.03,237.05,236.7,236.73,11474.0,208.5732,208.5908,208.2828,208.3092,11474.0
2017-11-09 11:25:00,236.72,236.91,236.66,236.91,14961.0,208.3004,208.4676,208.2476,208.4676,14961.0
2017-11-09 11:30:00,236.88,236.89,236.84,236.85,4794.0,208.4412,208.45,208.406,208.4148,4794.0
2017-11-09 11:35:00,236.83,236.87,236.68,236.73,16049.0,208.3972,208.4324,208.2652,208.3092,16049.0
2017-11-09 11:40:00,236.73,236.85,236.69,236.69,6776.0,208.3092,208.4148,208.274,208.274,6776.0
2017-11-09 11:45:00,236.63,236.63,236.35,236.54,58470.0,208.2213,208.2213,207.9749,208.1421,58470.0
2017-11-09 11:50:00,236.55,236.55,236.13,236.37,36051.0,208.1509,208.1509,207.7813,207.9925,36051.0
2017-11-09 11:55:00,236.38,236.43,236.11,236.43,11656.0,208.0013,208.0453,207.7637,208.0453,11656.0
2017-11-09 12:00:00,236.33,236.38,236.07,236.14,32655.0,207.9573,208.0013,207.7285,207.7901,32655.0
2017-11-09 12:05:00,236.14,236.35,236.14,236.17,18298.0,207.7901,207.9749,207.7901,207.8165,18298.0
2017-11-09 12:10:00,236.21,236.21,235.76,235.76,77258.0,207.8517,207.8517,207.4557,207.4557,77258.0
2017-11-09 12:15:00,235.71,236.01,235.69,235.99,33729.0,207.4117,207.6757,207.3941,207.6581,33729.0
2017-11-09 12:20:00,236.05,236.05,235.85,235.85,9898.0,207.7109,207.7109,207.5349,207.5349,9898.0
2017-11-09 12:25:00,235.82,236.0,235.7,235.76,15133.0,207.5085,207.6669,207.4029,207.4557,15133.0
2017-11-09 12:30:00,235.7,235.7,235.48,235.55,33251.0,207.4029,207.4029,207.2093,207.2709,33251.0
2017-11-09 12:35:00,235.54,235.94,235.54,235.87,32853.0,207.2621,207.6141,207.2621,207.5525,32853.0
2017-11-09 12:40:00,235.87,235.87,235.62,235.79,15404.0,207.5525,207.5525,207.3325,207.4821,15404.0
2017-11-09 12:45:00,235.8,235.89,235.61,235.89,19161.0,207.4909,207.5701,207.3237,207.5701,19161.0
2017-11-09 12:50:00,235.86,236.04,235.78,236.03,10195.0,207.5437,207.7021,207.4733,207.6933,10195.0
2017-11-09 12:55:00,236.03,236.15,235.99,236.11,20500.0,207.6933,207.7989,207.6581,207.7637,20500.0
2017-11-09 13:00:00,236.11,236.11,235.89,235.98,15409.0,207.7637,207.7637,207.5701,207.6493,15409.0
2017-11-09 13:05:00,235.96,236.08,235.86,236.06,14668.0,207.6317,207.7373,207.5437,207.7197,14668.0
2017-11-09 13:10:00,236.16,236.24,236.11,236.23,5057.0,207.8077,207.8781,207.7637,207.8693,5057.0
2017-11-09 13:15:00,236.24,236.36,236.19,236.34,14827.0,207.8781,207.9837,207.8341,207.9661,14827.0
2017-11-09 13:20:00,236.37,236.52,236.33,236.34,18743.0,207.9925,208.1245,207.9573,207.9661,18743.0
2017-11-09 13:25:00,236.36,236.42,236.35,236.42,5586.0,207.9837,208.0365,207.9749,208.0365,5586.0
2017-11-09 13:30:00,236.44,236.62,236.44,236.56,20570.0,208.0541,208.2125,208.0541,208.1597,20570.0
2017-11-09 13:35:00,236.59,236.67,236.44,236.45,16653.0,208.1861,208.2564,208.0541,208.0629,16653.0
2017-11-09 13:40:00,236.47,236.48,236.41,236.48,4913.0,208.0805,208.0893,208.0277,208.0893,4913.0
2017-11-09 13:45:00,236.48,236.61,236.48,236.58,2619.0,208.0893,208.2037,208.0893,208.1773,2619.0
2017-11-09 13:50:00,236.56,236.6,236.55,236.6,12120.0,208.1597,208.1949,208.1509,208.1949,12120.0
2017-11-09 13:55:00,236.59,236.6,236.49,236.53,3546.0,208.1861,208.1949,208.0981,208.1333,3546.0
2017-11-09 14:00:00,236.58,236.71,236.57,236.65,21604.0,208.1773,208.2916,208.1685,208.2388,21604.0
2017-11-09 14:05:00,236.65,236.87,236.65,236.83,24915.0,208.2388,208.4324,208.2388,208.3972,24915.0
2017-11-09 14:10:00,236.8,236.87,236.73,236.8,19651.0,208.3708,208.4324,208.3092,208.3708,19651.0
2017-11-09 14:15:00,236.8,236.87,236.77,236.83,5045.0,208.3708,208.4324,208.3444,208.3972,5045.0
2017-11-09 14:20:00,236.82,236.83,236.75,236.77,4559.0,208.3884,208.3972,208.3268,208.3444,4559.0
2017-11-09 14:25:00,236.76,236.78,236.7,236.74,9030.0,208.3356,208.3532,208.2828,208.318,9030.0
2017-11-09 14:30:00,236.78,236.85,236.77,236.82,8388.0,208.3532,208.4148,208.3444,208.3884,8388.0
2017-11-09 14:35:00,236.78,236.78,236.59,236.66,8007.0,208.3532,208.3532,208.1861,208.2476,8007.0
2017-11-09 14:40:00,236.64,236.66,236.58,236.62,2795.0,208.23,208.2476,208.1773,208.2125,2795.0
2017-11-09 14:45:00,236.64,236.67,236.56,236.67,7637.0,208.23,208.2564,208.1597,208.2564,7637.0
2017-11-09 14:50:00,236.66,236.76,236.62,236.74,16948.0,208.2476,208.3356,208.2125,208.318,16948.0
2017-11-09 14:55:00,236.73,236.77,236.68,236.69,8786.0,208.3092,208.3444,208.2652,208.274,8786.0
2017-11-09 15:00:00,236.71,236.81,236.61,236.61,6809.0,208.2916,208.3796,208.2037,208.2037,6809.0
2017-11-09 15:05:00,236.63,236.86,236.61,236.85,8428.0,208.2213,208.4236,208.2037,208.4148,8428.0
2017-11-09 15:10:00,236.87,236.92,236.77,236.86,18323.0,208.4324,208.4764,208.3444,208.4236,18323.0
2017-11-09 15:15:00,236.85,236.95,236.83,236.94,15412.0,208.4148,208.5028,208.3972,208.494,15412.0
2017-11-09 15:20:00,236.91,237.05,236.91,236.99,6551.0,208.4676,208.5908,208.4676,208.538,6551.0
2017-11-09 15:25:00,237.0,237.03,236.92,237.03,11192.0,208.5468,208.5732,208.4764,208.5732,11192.0
2017-11-09 15:30:00,237.02,237.13,237.02,237.1,11547.0,208.5644,208.6612,208.5644,208.6348,11547.0
2017-11-09 15:35:00,237.12,237.19,237.11,237.19,6556.0,208.6524,208.714,208.6436,208.714,6556.0
2017-11-09 15:40:00,237.19,237.27,237.09,237.14,12499.0,208.714,208.7844,208.626,208.67,12499.0
2017-11-09 15:45:00,237.13,237.13,237.06,237.07,7642.0,208.6612,208.6612,208.5996,208.6084,7642.0
2017-11-09 15:50:00,237.07,237.24,237.07,237.21,18617.0,208.6084,208.758,208.6084,208.7316,18617.0
2017-11-09 15:55:00,237.23,237.33,237.12,237.18,49783.0,208.7492,208.8372,208.6524,208.7052,49783.0
2017-11-10 09:30:00,236.72,236.89,236.72,236.75,65773.0,208.3004,208.45,208.3004,208.3268,65773.0
2017-11-10 09:35:00,236.72,236.83,236.61,236.82,77109.0,208.3004,208.3972,208.2037,208.3884,77109.0
2017-11-10 09:40:00,236.84,236.93,236.81,236.86,12451.0,208.406,208.4852,208.3796,208.4236,12451.0
2017-11-10 09:45:00,236.86,236.88,236.72,236.79,18509.0,208.4236,208.4412,208.3004,208.362,18509.0
2017-11-10 09:50:00,236.8,236.84,236.62,236.76,28390.0,208.3708,208.406,208.2125,208.3356,28390.0
2017-11-10 09:55:00,236.76,236.8,236.68,236.72,15299.0,208.3356,208.3708,208.2652,208.3004,15299.0
2017-11-10 10:00:00,236.72,236.77,236.46,236.54,24148.0,208.3004,208.3444,208.0717,208.1421,24148.0
2017-11-10 10:05:00,236.53,236.66,236.51,236.59,15700.0,208.1333,208.2476,208.1157,208.1861,15700.0
2017-11-10 10:10:00,236.56,236.71,236.56,236.66,19576.0,208.1597,208.2916,208.1597,208.2476,19576.0
2017-11-10 10:15:00,236.63,236.91,236.63,236.89,8102.0,208.2213,208.4676,208.2213,208.45,8102.0
2017-11-10 10:20:00,236.88,236.89,236.78,236.78,3705.0,208.4412,208.45,208.3532,208.3532,3705.0
2017-11-10 10:25:00,236.82,236.84,236.68,236.73,7809.0,208.3884,208.406,208.2652,208.3092,7809.0
2017-11-10 10:30:00,236.73,236.78,236.4,236.48,18914.0,208.3092,208.3532,208.0189,208.0893,18914.0
2017-11-10 10:35:00,236.48,236.57,236.47,236.54,7695.0,208.0893,208.1685,208.0805,208.1421,7695.0
2017-11-10 10:40:00,236.57,236.62,236.52,236.54,8544.0,208.1685,208.2125,208.1245,208.1421,8544.0
2017-11-10 10:45:00,236.55,236.66,236.55,236.61,3606.0,208.1509,208.2476,208.1509,208.2037,3606.0
2017-11-10 10:50:00,236.52,236.6,236.52,236.6,3018.0,208.1245,208.1949,208.1245,208.1949,3018.0
2017-11-10 10:55:00,236.6,236.77,236.58,236.75,6761.0,208.1949,208.3444,208.1773,208.3268,6761.0
2017-11-10 11:00:00,236.75,236.77,236.64,236.73,9287.0,208.3268,208.3444,208.23,208.3092,9287.0
2017-11-10 11:05:00,236.76,236.81,236.71,236.71,6111.0,208.3356,208.3796,208.2916,208.2916,6111.0
2017-11-10 11:10:00,236.7,236.8,236.63,236.8,15514.0,208.2828,208.3708,208.2213,208.3708,15514.0
2017-11-10 11:15:00,236.78,236.79,236.68,236.73,4599.0,208.3532,208.362,208.2652,208.3092,4599.0
2017-11-10 11:20:00,236.66,236.7,236.6,236.63,16630.0,208.2476,208.2828,208.1949,208.2213,16630.0
2017-11-10 11:25:00,236.67,236.7,236.53,236.59,6659.0,208.2564,208.2828,208.1333,208.1861,6659.0
2017-11-10 11:30:00,236.63,236.67,236.6,236.66,5345.0,208.2213,208.2564,208.1949,208.2476,5345.0
2017-11-10 11:35:00,236.65,236.72,236.65,236.68,4432.0,208.2388,208.3004,208.2388,208.2652,4432.0
2017-11-10 11:40:00,236.66,236.74,236.65,236.74,6724.0,208.2476,208.318,208.2388,208.318,6724.0
2017-11-10 11:45:00,236.72,236.77,236.71,236.74,1354.0,208.3004,208.3444,208.2916,208.318,1354.0
2017-11-10 11:50:00,236.72,236.78,236.71,236.74,5749.0,208.3004,208.3532,208.2916,208.318,5749.0
2017-11-10 11:55:00,236.75,236.84,236.74,236.84,2769.0,208.3268,208.406,208.318,208.406,2769.0
2017-11-10 12:00:00,236.83,236.88,236.8,236.84,9909.0,208.3972,208.4412,208.3708,208.406,9909.0
2017-11-10 12:05:00,236.89,236.93,236.87,236.88,3689.0,208.45,208.4852,208.4324,208.4412,3689.0
2017-11-10 12:10:00,236.9,236.97,236.9,236.93,8990.0,208.4588,208.5204,208.4588,208.4852,8990.0
2017-11-10 12:15:00,236.91,236.91,236.82,236.83,2407.0,208.4676,208.4676,208.3884,208.3972,2407.0
2017-11-10 12:20:00,236.83,236.87,236.81,236.86,2303.0,208.3972,208.4324,208.3796,208.4236,2303.0
2017-11-10 12:25:00,236.87,236.89,236.81,236.81,6695.0,208.4324,208.45,208.3796,208.3796,6695.0
2017-11-10 12:30:00,236.8,236.86,236.78,236.83,3588.0,208.3708,208.4236,208.3532,208.3972,3588.0
2017-11-10 12:35:00,236.83,236.84,236.76,236.84,3782.0,208.3972,208.406,208.3356,208.406,3782.0
2017-11-10 12:40:00,236.84,236.87,236.83,236.86,5789.0,208.406,208.4324,208.3972,208.4236,5789.0
2017-11-10 12:45:00,236.86,236.86,236.78,236.79,21754.0,208.4236,208.4236,208.3532,208.362,21754.0
2017-11-10 12:50:00,236.78,236.84,236.78,236.84,21537.0,208.3532,208.406,208.3532,208.406,21537.0
2017-11-10 12:55:00,236.85,236.85,236.73,236.75,5286.0,208.4148,208.4148,208.3092,208.3268,5286.0
2017-11-10 13:00:00,236.71,236.76,236.71,236.72,4798.0,208.2916,208.3356,208.2916,208.3004,4798.0
2017-11-10 13:05:00,236.72,236.72,236.66,236.71,2961.0,208.3004,208.3004,208.2476,208.2916,2961.0
2017-11-10 13:10:00,236.7,236.75,236.66,236.72,15986.0,208.2828,208.3268,208.2476,208.3004,15986.0
2017-11-10 13:15:00,236.7,236.77,236.69,236.74,3171.0,208.2828,208.3444,208.274,208.318,3171.0
2017-11-10 13:20:00,236.76,236.82,236.75,236.8,1452.0,208.3356,208.3884,208.3268,208.3708,1452.0
2017-11-10 13:25:00,236.81,236.89,236.81,236.86,4206.0,208.3796,208.45,208.3796,208.4236,4206.0
2017-11-10 13:30:00,236.87,236.91,236.86,236.86,10467.0,208.4324,208.4676,208.4236,208.4236,10467.0
2017-11-10 13:35:00,236.87,236.89,236.81,236.83,13840.0,208.4324,208.45,208.3796,208.3972,13840.0
2017-11-10 13:40:00,236.83,236.84,236.72,236.77,22408.0,208.3972,208.406,208.3004,208.3444,22408.0
2017-11-10 13:45:00,236.76,236.8,236.75,236.76,3783.0,208.3356,208.3708,208.3268,208.3356,3783.0
2017-11-10 13:50:00,236.74,236.81,236.74,236.81,10082.0,208.318,208.3796,208.318,208.3796,10082.0
2017-11-10 13:55:00,236.82,236.84,236.81,236.83,2217.0,208.3884,208.406,208.3796,208.3972,2217.0
2017-11-10 14:00:00,236.84,236.9,236.84,236.88,5040.0,208.406,208.4588,208.406,208.4412,5040.0
2017-11-10 14:05:00,236.88,236.92,236.87,236.9,6665.0,208.4412,208.4764,208.4324,208.4588,6665.0
2017-11-10 14:10:00,236.91,237.06,236.91,237.06,12011.0,208.4676,208.5996,208.4676,208.5996,12011.0
2017-11-10 14:15:00,237.06,237.08,237.02,237.04,15038.0,208.5996,208.6172,208.5644,208.582,15038.0
2017-11-10 14:20:00,237.06,237.1,237.05,237.09,3952.0,208.5996,208.6348,208.5908,208.626,3952.0
2017-11-10 14:25:00,237.1,237.1,237.04,237.06,4548.0,208.6348,208.6348,208.582,208.5996,4548.0
2017-11-10 14:30:00,237.08,237.1,237.02,237.07,4695.0,208.6172,208.6348,208.5644,208.6084,4695.0
2017-11-10 14:35:00,237.09,237.11,237.06,237.09,3772.0,208.626,208.6436,208.5996,208.626,3772.0
2017-11-10 14:40:00,237.09,237.13,237.08,237.13,2176.0,208.626,208.6612,208.6172,208.6612,2176.0
2017-11-10 14:45:00,237.15,237.16,237.09,237.1,4472.0,208.6788,208.6876,208.626,208.6348,4472.0
2017-11-10 14:50:00,237.11,237.11,237.03,237.07,12017.0,208.6436,208.6436,208.5732,208.6084,12017.0
2017-11-10 14:55:00,237.06,237.15,237.06,237.13,3990.0,208.5996,208.6788,208.5996,208.6612,3990.0
2017-11-10 15:00:00,237.14,237.18,237.11,237.16,9955.0,208.67,208.7052,208.6436,208.6876,9955.0
2017-11-10 15:05:00,237.17,237.17,237.06,237.09,21846.0,208.6964,208.6964,208.5996,208.626,21846.0
2017-11-10 15:10:00,237.09,237.13,237.07,237.08,6417.0,208.626,208.6612,208.6084,208.6172,6417.0
2017-11-10 15:15:00,237.09,237.12,237.04,237.04,11231.0,208.626,208.6524,208.582,208.582,11231.0
2017-11-10 15:20:00,237.04,237.14,237.04,237.13,5003.0,208.582,208.67,208.582,208.6612,5003.0
2017-11-10 15:25:00,237.13,237.15,237.13,237.13,4084.0,208.6612,208.6788,208.6612,208.6612,4084.0
2017-11-10 15:30:00,237.11,237.16,237.1,237.15,12930.0,208.6436,208.6876,208.6348,208.6788,12930.0
2017-11-10 15:35:00,237.11,237.15,237.01,237.06,6689.0,208.6436,208.6788,208.5556,208.5996,6689.0
2017-11-10 15:40:00,237.06,237.09,237.01,237.03,19526.0,208.5996,208.626,208.5556,208.5732,19526.0
2017-11-10 15:45:00,237.01,237.11,237.0,237.08,9193.0,208.5556,208.6436,208.5468,208.6172,9193.0
2017-11-10 15:50:00,237.09,237.18,237.09,237.14,13167.0,208.626,208.7052,208.626,208.67,13167.0
2017-11-10 15:55:00,237.15,237.17,237.03,237.04,44591.0,208.6788,208.6964,208.5732,208.582,44591.0
2017-11-13 09:30:00,236.33,236.47,236.31,236.44,55919.0,207.9573,208.0805,207.9397,208.0541,55919.0
2017-11-13 09:35:00,236.46,236.53,236.34,236.52,12862.0,208.0717,208.1333,207.9661,208.1245,12862.0
2017-11-13 09:40:00,236.54,236.59,236.51,236.54,15701.0,208.1421,208.1861,208.1157,208.1421,15701.0
2017-11-13 09:45:00,236.55,236.69,236.55,236.59,27812.0,208.1509,208.274,208.1509,208.1861,27812.0
2017-11-13 09:50:00,236.56,236.72,236.55,236.71,9136.0,208.1597,208.3004,208.1509,208.2916,9136.0
2017-11-13 09:55:00,236.71,236.84,236.67,236.84,16427.0,208.2916,208.406,208.2564,208.406,16427.0
2017-11-13 10:00:00,236.82,236.93,236.82,236.83,11043.0,208.3884,208.4852,208.3884,208.3972,11043.0
2017-11-13 10:05:00,236.84,237.0,236.84,236.97,18275.0,208.406,208.5468,208.406,208.5204,18275.0
2017-11-13 10:10:00,237.03,237.21,237.02,237.12,16474.0,208.5732,208.7316,208.5644,208.6524,16474.0
2017-11-13 10:15:00,237.09,237.1,237.01,237.04,11870.0,208.626,208.6348,208.5556,208.582,11870.0
2017-11-13 10:20:00,237.0,237.1,236.98,237.1,8931.0,208.5468,208.6348,208.5292,208.6348,8931.0
2017-11-13 10:25:00,237.12,237.2,237.08,237.2,11556.0,208.6524,208.7228,208.6172,208.7228,11556.0
2017-11-13 10:30:00,237.2,237.21,237.01,237.01,18301.0,208.7228,208.7316,208.5556,208.5556,18301.0
2017-11-13 10:35:00,237.03,237.04,236.95,236.97,13105.0,208.5732,208.582,208.5028,208.5204,13105.0
2017-11-13 10:40:00,236.96,236.97,236.88,236.93,6356.0,208.5116,208.5204,208.4412,208.4852,6356.0
2017-11-13 10:45:00,236.9,236.96,236.9,236.94,2342.0,208.4588,208.5116,208.4588,208.494,2342.0
2017-11-13 10:50:00,236.98,236.98,236.94,236.95,2793.0,208.5292,208.5292,208.494,208.5028,2793.0
2017-11-13 10:55:00,236.99,237.02,236.96,237.02,960.0,208.538,208.5644,208.5116,208.5644,960.0
2017-11-13 11:00:00,237.04,237.05,237.0,237.01,1801.0,208.582,208.5908,208.5468,208.5556,1801.0
2017-11-13 11:05:00,237.0,237.1,236.99,237.08,5111.0,208.5468,208.6348,208.538,208.6172,5111.0
2017-11-13 11:10:00,237.06,237.13,237.06,237.11,3176.0,208.5996,208.6612,208.5996,208.6436,3176.0
2017-11-13 11:15:00,237.16,237.23,237.12,237.21,10200.0,208.6876,208.7492,208.6524,208.7316,10200.0
2017-11-13 11:20:00,237.26,237.28,237.16,237.17,6236.0,208.7756,208.7932,208.6876,208.6964,6236.0
2017-11-13 11:25:00,237.18,237.2,237.13,237.13,2026.0,208.7052,208.7228,208.6612,208.6612,2026.0
2017-11-13 11:30:00,237.15,237.18,237.08,237.11,15209.0,208.6788,208.7052,208.6172,208.6436,15209.0
2017-11-13 11:35:00,237.14,237.14,237.06,237.09,24546.0,208.67,208.67,208.5996,208.626,24546.0
2017-11-13 11:40:00,237.08,237.11,237.05,237.11,5321.0,208.6172,208.6436,208.5908,208.6436,5321.0
2017-11-13 11:45:00,237.11,237.19,237.07,237.19,2700.0,208.6436,208.714,208.6084,208.714,2700.0
2017-11-13 11:50:00,237.16,237.24,237.15,237.23,4257.0,208.6876,208.758,208.6788,208.7492,4257.0
2017-11-13 11:55:00,237.22,237.23,237.17,237.23,3026.0,208.7404,208.7492,208.6964,208.7492,3026.0
2017-11-13 12:00:00,237.28,237.29,237.22,237.23,4824.0,208.7932,208.802,208.7404,208.7492,4824.0
2017-11-13 12:05:00,237.22,237.29,237.2,237.28,8275.0,208.7404,208.802,208.7228,208.7932,8275.0
2017-11-13 12:10:00,237.31,237.32,237.22,237.25,4201.0,208.8196,208.8284,208.7404,208.7668,4201.0
2017-11-13 12:15:00,237.26,237.26,237.21,237.22,2514.0,208.7756,208.7756,208.7316,208.7404,2514.0
2017-11-13 12:20:00,237.26,237.26,237.19,237.2,1336.0,208.7756,208.7756,208.714,208.7228,1336.0
2017-11-13 12:25:00,237.2,237.22,237.16,237.19,4931.0,208.7228,208.7404,208.6876,208.714,4931.0
2017-11-13 12:30:00,237.17,237.21,237.16,237.17,9065.0,208.6964,208.7316,208.6876,208.6964,9065.0
2017-11-13 12:35:00,237.19,237.21,237.18,237.19,7001.0,208.714,208.7316,208.7052,208.714,7001.0
2017-11-13 12:40:00,237.18,237.21,237.17,237.19,3214.0,208.7052,208.7316,208.6964,208.714,3214.0
2017-11-13 12:45:00,237.2,237.2,237.15,237.18,2379.0,208.7228,208.7228,208.6788,208.7052,2379.0
2017-11-13 12:50:00,237.17,237.22,237.17,237.18,2874.0,208.6964,208.7404,208.6964,208.7052,2874.0
2017-11-13 12:55:00,237.21,237.23,237.19,237.22,4100.0,208.7316,208.7492,208.714,208.7404,4100.0
2017-11-13 13:00:00,237.21,237.24,237.17,237.22,4296.0,208.7316,208.758,208.6964,208.7404,4296.0
2017-11-13 13:05:00,237.19,237.2,237.08,237.09,18446.0,208.714,208.7228,208.6172,208.626,18446.0
2017-11-13 13:10:00,237.11,237.16,237.09,237.16,3393.0,208.6436,208.6876,208.626,208.6876,3393.0
2017-11-13 13:15:00,237.17,237.2,237.15,237.2,2692.0,208.6964,208.7228,208.6788,208.7228,2692.0
2017-11-13 13:20:00,237.2,237.21,237.2,237.2,4177.0,208.7228,208.7316,208.7228,208.7228,4177.0
2017-11-13 13:25:00,237.22,237.24,237.2,237.21,1533.0,208.7404,208.758,208.7228,208.7316,1533.0
2017-11-13 13:30:00,237.2,237.26,237.19,237.23,5122.0,208.7228,208.7756,208.714,208.7492,5122.0
2017-11-13 13:35:00,237.23,237.25,237.23,237.24,780.0,208.7492,208.7668,208.7492,208.758,780.0
2017-11-13 13:40:00,237.24,237.26,237.23,237.23,1330.0,208.758,208.7756,208.7492,208.7492,1330.0
2017-11-13 13:45:00,237.22,237.22,237.17,237.22,8875.0,208.7404,208.7404,208.6964,208.7404,8875.0
2017-11-13 13:50:00,237.21,237.27,237.2,237.27,3528.0,208.7316,208.7844,208.7228,208.7844,3528.0
2017-11-13 13:55:00,237.25,237.33,237.25,237.3,7431.0,208.7668,208.8372,208.7668,208.8108,7431.0
2017-11-13 14:00:00,237.3,237.3,237.27,237.29,4096.0,208.8108,208.8108,208.7844,208.802,4096.0
2017-11-13 14:05:00,237.3,237.31,237.26,237.26,11175.0,208.8108,208.8196,208.7756,208.7756,11175.0
2017-11-13 14:10:00,237.28,237.34,237.26,237.31,11345.0,208.7932,208.846,208.7756,208.8196,11345.0
2017-11-13 14:15:00,237.31,237.34,237.3,237.33,8534.0,208.8196,208.846,208.8108,208.8372,8534.0
2017-11-13 14:20:00,237.34,237.35,237.32,237.33,3345.0,208.846,208.8548,208.8284,208.8372,3345.0
2017-11-13 14:25:00,237.34,237.37,237.3,237.31,24888.0,208.846,208.8724,208.8108,208.8196,24888.0
2017-11-13 14:30:00,237.32,237.33,237.28,237.28,15475.0,208.8284,208.8372,208.7932,208.7932,15475.0
2017-11-13 14:35:00,237.28,237.35,237.28,237.33,13210.0,208.7932,208.8548,208.7932,208.8372,13210.0
2017-11-13 14:40:00,237.34,237.35,237.32,237.33,8884.0,208.846,208.8548,208.8284,208.8372,8884.0
2017-11-13 14:45:00,237.35,237.36,237.32,237.35,12221.0,208.8548,208.8636,208.8284,208.8548,12221.0
2017-11-13 14:50:00,237.34,237.37,237.27,237.28,8250.0,208.846,208.8724,208.7844,208.7932,8250.0
2017-11-13 14:55:00,237.27,237.32,237.27,237.31,9805.0,208.7844,208.8284,208.7844,208.8196,9805.0
2017-11-13 15:00:00,237.3,237.35,237.3,237.33,6657.0,208.8108,208.8548,208.8108,208.8372,6657.0
2017-11-13 15:05:00,237.34,237.39,237.32,237.39,15946.0,208.846,208.89,208.8284,208.89,15946.0
2017-11-13 15:10:00,237.38,237.42,237.37,237.4,12306.0,208.8812,208.9164,208.8724,208.8988,12306.0
2017-11-13 15:15:00,237.4,237.42,237.39,237.42,2457.0,208.8988,208.9164,208.89,208.9164,2457.0
2017-11-13 15:20:00,237.42,237.5,237.41,237.49,13069.0,208.9164,208.9868,208.9076,208.978,13069.0
2017-11-13 15:25:00,237.48,237.52,237.4,237.43,8226.0,208.9692,209.0044,208.8988,208.9252,8226.0
2017-11-13 15:30:00,237.42,237.43,237.32,237.35,9028.0,208.9164,208.9252,208.8284,208.8548,9028.0
2017-11-13 15:35:00,237.33,237.39,237.27,237.3,12253.0,208.8372,208.89,208.7844,208.8108,12253.0
2017-11-13 15:40:00,237.32,237.33,237.14,237.15,14734.0,208.8284,208.8372,208.67,208.6788,14734.0
2017-11-13 15:45:00,237.14,237.17,237.1,237.15,16180.0,208.67,208.6964,208.6348,208.6788,16180.0
2017-11-13 15:50:00,237.15,237.28,237.15,237.25,12752.0,208.6788,208.7932,208.6788,208.7668,12752.0
2017-11-13 15:55:00,237.25,237.32,237.21,237.29,28158.0,208.7668,208.8284,208.7316,208.802,28158.0
2017-11-14 09:30:00,236.44,236.54,236.39,236.54,35456.0,208.0541,208.1421,208.0101,208.1421,35456.0
2017-11-14 09:35:00,236.53,236.53,236.24,236.49,24591.0,208.1333,208.1333,207.8781,208.0981,24591.0
2017-11-14 09:40:00,236.53,236.66,236.48,236.52,27166.0,208.1333,208.2476,208.0893,208.1245,27166.0
2017-11-14 09:45:00,236.48,236.64,236.47,236.47,16707.0,208.0893,208.23,208.0805,208.0805,16707.0
2017-11-14 09:50:00,236.49,236.59,236.43,236.54,17352.0,208.0981,208.1861,208.0453,208.1421,17352.0
2017-11-14 09:55:00,236.52,236.53,236.25,236.28,20715.0,208.1245,208.1333,207.8869,207.9133,20715.0
2017-11-14 10:00:00,236.29,236.29,235.72,235.72,72709.0,207.9221,207.9221,207.4205,207.4205,72709.0
2017-11-14 10:05:00,235.71,235.97,235.64,235.96,29903.0,207.4117,207.6405,207.3501,207.6317,29903.0
2017-11-14 10:10:00,235.93,236.12,235.92,236.1,1353014.0,207.6053,207.7725,207.5965,207.7549,1353014.0
2017-11-14 10:15:00,236.11,236.24,236.11,236.23,11435.0,207.7637,207.8781,207.7637,207.8693,11435.0
2017-11-14 10:20:00,236.22,236.27,236.07,236.1,16740.0,207.8605,207.9045,207.7285,207.7549,16740.0
2017-11-14 10:25:00,236.1,236.19,236.07,236.13,7721.0,207.7549,207.8341,207.7285,207.7813,7721.0
2017-11-14 10:30:00,236.12,236.14,235.97,236.06,18242.0,207.7725,207.7901,207.6405,207.7197,18242.0
2017-11-14 10:35:00,236.02,236.47,236.0,236.47,7746.0,207.6845,208.0805,207.6669,208.0805,7746.0
2017-11-14 10:40:00,236.44,236.52,236.39,236.5,20633.0,208.0541,208.1245,208.0101,208.1069,20633.0
2017-11-14 10:45:00,236.5,236.79,236.48,236.75,28944.0,208.1069,208.362,208.0893,208.3268,28944.0
2017-11-14 10:50:00,236.73,236.84,236.7,236.79,6115.0,208.3092,208.406,208.2828,208.362,6115.0
2017-11-14 10:55:00,236.79,236.85,236.71,236.71,23494.0,208.362,208.4148,208.2916,208.2916,23494.0
2017-11-14 11:00:00,236.73,236.75,236.54,236.54,15250.0,208.3092,208.3268,208.1421,208.1421,15250.0
2017-11-14 11:05:00,236.59,236.73,236.59,236.66,7465.0,208.1861,208.3092,208.1861,208.2476,7465.0
2017-11-14 11:10:00,236.67,236.78,236.67,236.69,7942.0,208.2564,208.3532,208.2564,208.274,7942.0
2017-11-14 11:15:00,236.73,236.73,236.62,236.67,10233.0,208.3092,208.3092,208.2125,208.2564,10233.0
2017-11-14 11:20:00,236.67,236.69,236.56,236.56,4144.0,208.2564,208.274,208.1597,208.1597,4144.0
2017-11-14 11:25:00,236.57,236.62,236.55,236.6,1248.0,208.1685,208.2125,208.1509,208.1949,1248.0
2017-11-14 11:30:00,236.62,236.66,236.6,236.6,10186.0,208.2125,208.2476,208.1949,208.1949,10186.0
2017-11-14 11:35:00,236.63,236.64,236.58,236.64,2674.0,208.2213,208.23,208.1773,208.23,2674.0
2017-11-14 11:40:00,236.64,236.65,236.52,236.62,25064.0,208.23,208.2388,208.1245,208.2125,25064.0
2017-11-14 11:45:00,236.62,236.73,236.61,236.69,13638.0,208.2125,208.3092,208.2037,208.274,13638.0
2017-11-14 11:50:00,236.64,236.74,236.63,236.71,11114.0,208.23,208.318,208.2213,208.2916,11114.0
2017-11-14 11:55:00,236.73,236.77,236.7,236.75,21064.0,208.3092,208.3444,208.2828,208.3268,21064.0
2017-11-14 12:00:00,236.74,236.81,236.71,236.81,2373.0,208.318,208.3796,208.2916,208.3796,2373.0
2017-11-14 12:05:00,236.78,236.8,236.7,236.73,3222.0,208.3532,208.3708,208.2828,208.3092,3222.0
2017-11-14 12:10:00,236.66,236.7,236.63,236.69,2540.0,208.2476,208.2828,208.2213,208.274,2540.0
2017-11-14 12:15:00,236.68,236.74,236.68,236.71,4714.0,208.2652,208.318,208.2652,208.2916,4714.0
2017-11-14 12:20:00,236.7,236.76,236.65,236.76,16896.0,208.2828,208.3356,208.2388,208.3356,16896.0
2017-11-14 12:25:00,236.78,236.79,236.7,236.7,4859.0,208.3532,208.362,208.2828,208.2828,4859.0
2017-11-14 12:30:00,236.71,236.74,236.69,236.74,842.0,208.2916,208.318,208.274,208.318,842.0
2017-11-14 12:35:00,236.81,236.84,236.75,236.77,1880.0,208.3796,208.406,208.3268,208.3444,1880.0
2017-11-14 12:40:00,236.75,236.78,236.7,236.72,11415.0,208.3268,208.3532,208.2828,208.3004,11415.0
2017-11-14 12:45:00,236.66,236.7,236.57,236.57,3644.0,208.2476,208.2828,208.1685,208.1685,3644.0
2017-11-14 12:50:00,236.59,236.62,236.28,236.3,14581.0,208.1861,208.2125,207.9133,207.9309,14581.0
2017-11-14 12:55:00,236.23,236.37,236.23,236.35,13926.0,207.8693,207.9925,207.8693,207.9749,13926.0
2017-11-14 13:00:00,236.28,236.34,236.26,236.28,10378.0,207.9133,207.9661,207.8957,207.9133,10378.0
2017-11-14 13:05:00,236.25,236.31,236.19,236.31,2453.0,207.8869,207.9397,207.8341,207.9397,2453.0
2017-11-14 13:10:00,236.34,236.44,236.32,236.43,4049.0,207.9661,208.0541,207.9485,208.0453,4049.0
2017-11-14 13:15:00,236.45,236.45,236.36,236.37,4140.0,208.0629,208.0629,207.9837,207.9925,4140.0
2017-11-14 13:20:00,236.36,236.47,236.36,236.42,2264.0,207.9837,208.0805,207.9837,208.0365,2264.0
2017-11-14 13:25:00,236.43,236.47,236.41,236.44,2261.0,208.0453,208.0805,208.0277,208.0541,2261.0
2017-11-14 13:30:00,236.44,236.47,236.41,236.41,3206.0,208.0541,208.0805,208.0277,208.0277,3206.0
2017-11-14 13:35:00,236.41,236.46,236.4,236.43,931.0,208.0277,208.0717,208.0189,208.0453,931.0
2017-11-14 13:40:00,236.48,236.58,236.46,236.57,6918.0,208.0893,208.1773,208.0717,208.1685,6918.0
2017-11-14 13:45:00,236.65,236.67,236.61,236.62,2925.0,208.2388,208.2564,208.2037,208.2125,2925.0
2017-11-14 13:50:00,236.62,236.63,236.52,236.52,4459.0,208.2125,208.2213,208.1245,208.1245,4459.0
2017-11-14 13:55:00,236.5,236.54,236.46,236.5,8454.0,208.1069,208.1421,208.0717,208.1069,8454.0
2017-11-14 14:00:00,236.53,236.58,236.5,236.54,3511.0,208.1333,208.1773,208.1069,208.1421,3511.0
2017-11-14 14:05:00,236.56,236.6,236.52,236.58,2120.0,208.1597,208.1949,208.1245,208.1773,2120.0
2017-11-14 14:10:00,236.6,236.65,236.6,236.65,1586.0,208.1949,208.2388,208.1949,208.2388,1586.0
2017-11-14 14:15:00,236.67,236.69,236.62,236.62,8030.0,208.2564,208.274,208.2125,208.2125,8030.0
2017-11-14 14:20:00,236.64,236.65,236.58,236.59,171059.0,208.23,208.2388,208.1773,208.1861,171059.0
2017-11-14 14:25:00,236.59,236.64,236.51,236.63,34445.0,208.1861,208.23,208.1157,208.2213,34445.0
2017-11-14 14:30:00,236.63,236.68,236.57,236.62,4145.0,208.2213,208.2652,208.1685,208.2125,4145.0
2017-11-14 14:35:00,236.58,236.65,236.58,236.65,5275.0,208.1773,208.2388,208.1773,208.2388,5275.0
2017-11-14 14:40:00,236.63,236.72,236.63,236.68,2787.0,208.2213,208.3004,208.2213,208.2652,2787.0
2017-11-14 14:45:00,236.7,236.7,236.64,236.64,2684.0,208.2828,208.2828,208.23,208.23,2684.0
2017-11-14 14:50:00,236.59,236.72,236.59,236.69,3771.0,208.1861,208.3004,208.1861,208.274,3771.0
2017-11-14 14:55:00,236.69,236.7,236.68,236.69,590.0,208.274,208.2828,208.2652,208.274,590.0
2017-11-14 15:00:00,236.68,236.81,236.68,236.74,8621.0,208.2652,208.3796,208.2652,208.318,8621.0
2017-11-14 15:05:00,236.78,236.81,236.68,236.68,6963.0,208.3532,208.3796,208.2652,208.2652,6963.0
2017-11-14 15:10:00,236.7,236.74,236.67,236.74,2461.0,208.2828,208.318,208.2564,208.318,2461.0
2017-11-14 15:15:00,236.75,236.75,236.71,236.72,5914.0,208.3268,208.3268,208.2916,208.3004,5914.0
2017-11-14 15:20:00,236.71,236.74,236.63,236.66,3526.0,208.2916,208.318,208.2213,208.2476,3526.0
2017-11-14 15:25:00,236.66,236.67,236.59,236.6,20682.0,208.2476,208.2564,208.1861,208.1949,20682.0
2017-11-14 15:30:00,236.6,236.73,236.6,236.72,32462.0,208.1949,208.3092,208.1949,208.3004,32462.0
2017-11-14 15:35:00,236.72,236.77,236.62,236.62,37353.0,208.3004,208.3444,208.2125,208.2125,37353.0
2017-11-14 15:40:00,236.6,236.61,236.5,236.58,65402.0,208.1949,208.2037,208.1069,208.1773,65402.0
2017-11-14 15:45:00,236.58,236.66,236.55,236.66,39299.0,208.1773,208.2476,208.1509,208.2476,39299.0
2017-11-14 15:50:00,236.67,236.78,236.64,236.75,35158.0,208.2564,208.3532,208.23,208.3268,35158.0
2017-11-14 15:55:00,236.75,236.81,236.71,236.74,101188.0,208.3268,208.3796,208.2916,208.318,101188.0
2017-11-15 09:30:00,235.74,235.79,235.5,235.61,71475.0,207.4381,207.4821,207.2269,207.3237,71475.0
2017-11-15 09:35:00,235.59,235.59,234.82,234.94,78561.0,207.3061,207.3061,206.6286,206.7341,78561.0
2017-11-15 09:40:00,234.89,235.05,234.89,234.93,22203.0,206.6901,206.8309,206.6901,206.7253,22203.0
2017-11-15 09:45:00,234.92,235.23,234.88,235.07,303657.0,206.7165,206.9893,206.6813,206.8485,303657.0
2017-11-15 09:50:00,235.04,235.12,234.95,235.04,221090.0,206.8221,206.8925,206.7429,206.8221,221090.0
2017-11-15 09:55:00,235.01,235.13,234.95,235.06,43433.0,206.7957,206.9013,206.7429,206.8397,43433.0
2017-11-15 10:00:00,235.03,235.22,235.01,235.22,30177.0,206.8133,206.9805,206.7957,206.9805,30177.0
2017-11-15 10:05:00,235.26,235.47,235.26,235.38,131369.0,207.0157,207.2005,207.0157,207.1213,131369.0
2017-11-15 10:10:00,235.38,235.52,235.34,235.37,353839.0,207.1213,207.2445,207.0861,207.1125,353839.0
2017-11-15 10:15:00,235.35,235.57,235.33,235.53,27222.0,207.0949,207.2885,207.0773,207.2533,27222.0
2017-11-15 10:20:00,235.52,235.6,235.4,235.59,33301.0,207.2445,207.3149,207.1389,207.3061,33301.0
2017-11-15 10:25:00,235.56,235.59,235.44,235.45,18539.0,207.2797,207.3061,207.1741,207.1829,18539.0
2017-11-15 10:30:00,235.49,235.56,235.39,235.56,6281.0,207.2181,207.2797,207.1301,207.2797,6281.0
2017-11-15 10:35:00,235.58,235.79,235.58,235.78,30398.0,207.2973,207.4821,207.2973,207.4733,30398.0
2017-11-15 10:40:00,235.79,235.89,235.76,235.87,15316.0,207.4821,207.5701,207.4557,207.5525,15316.0
2017-11-15 10:45:00,235.88,235.88,235.7,235.75,24245.0,207.5613,207.5613,207.4029,207.4469,24245.0
2017-11-15 10:50:00,235.76,235.8,235.71,235.72,14790.0,207.4557,207.4909,207.4117,207.4205,14790.0
2017-11-15 10:55:00,235.73,235.97,235.73,235.97,9173.0,207.4293,207.6405,207.4293,207.6405,9173.0
2017-11-15 11:00:00,235.99,236.03,235.92,235.98,18638.0,207.6581,207.6933,207.5965,207.6493,18638.0
2017-11-15 11:05:00,235.96,235.96,235.9,235.94,10289.0,207.6317,207.6317,207.5789,207.6141,10289.0
2017-11-15 11:10:00,235.96,235.97,235.91,235.94,23964.0,207.6317,207.6405,207.5877,207.6141,23964.0
2017-11-15 11:15:00,235.94,236.08,235.94,236.08,9603.0,207.6141,207.7373,207.6141,207.7373,9603.0
2017-11-15 11:20:00,236.06,236.22,236.05,236.22,28660.0,207.7197,207.8605,207.7109,207.8605,28660.0
2017-11-15 11:25:00,236.22,236.25,236.1,236.1,10443.0,207.8605,207.8869,207.7549,207.7549,10443.0
2017-11-15 11:30:00,236.15,236.15,236.03,236.03,6629.0,207.7989,207.7989,207.6933,207.6933,6629.0
2017-11-15 11:35:00,236.05,236.07,236.01,236.05,4701.0,207.7109,207.7285,207.6757,207.7109,4701.0
2017-11-15 11:40:00,236.02,236.12,236.02,236.07,14793.0,207.6845,207.7725,207.6845,207.7285,14793.0
2017-11-15 11:45:00,236.06,236.13,236.06,236.07,8583.0,207.7197,207.7813,207.7197,207.7285,8583.0
2017-11-15 11:50:00,236.08,236.1,236.06,236.09,7934.0,207.7373,207.7549,207.7197,207.7461,7934.0
2017-11-15 11:55:00,236.09,236.11,236.08,236.09,8126.0,207.7461,207.7637,207.7373,207.7461,8126.0
2017-11-15 12:00:00,236.09,236.09,235.79,235.8,19530.0,207.7461,207.7461,207.4821,207.4909,19530.0
2017-11-15 12:05:00,235.82,235.96,235.82,235.9,14976.0,207.5085,207.6317,207.5085,207.5789,14976.0
2017-11-15 12:10:00,235.91,235.93,235.85,235.92,11747.0,207.5877,207.6053,207.5349,207.5965,11747.0
2017-11-15 12:15:00,235.92,235.97,235.91,235.95,3817.0,207.5965,207.6405,207.5877,207.6229,3817.0
2017-11-15 12:20:00,235.88,235.97,235.88,235.95,4652.0,207.5613,207.6405,207.5613,207.6229,4652.0
2017-11-15 12:25:00,235.95,235.97,235.92,235.94,7362.0,207.6229,207.6405,207.5965,207.6141,7362.0
2017-11-15 12:30:00,235.98,236.04,235.96,236.04,13982.0,207.6493,207.7021,207.6317,207.7021,13982.0
2017-11-15 12:35:00,236.02,236.05,236.0,236.05,11166.0,207.6845,207.7109,207.6669,207.7109,11166.0
2017-11-15 12:40:00,236.04,236.05,236.0,236.02,3523.0,207.7021,207.7109,207.6669,207.6845,3523.0
2017-11-15 12:45:00,236.01,236.01,235.9,235.96,9601.0,207.6757,207.6757,207.5789,207.6317,9601.0
2017-11-15 12:50:00,235.97,236.02,235.96,235.97,4555.0,207.6405,207.6845,207.6317,207.6405,4555.0
2017-11-15 12:55:00,236.01,236.03,236.0,236.02,5001.0,207.6757,207.6933,207.6669,207.6845,5001.0
2017-11-15 13:00:00,236.02,236.02,235.96,236.02,9961.0,207.6845,207.6845,207.6317,207.6845,9961.0
2017-11-15 13:05:00,236.02,236.02,235.86,235.88,14422.0,207.6845,207.6845,207.5437,207.5613,14422.0
2017-11-15 13:10:00,235.86,235.93,235.85,235.88,14318.0,207.5437,207.6053,207.5349,207.5613,14318.0
2017-11-15 13:15:00,235.88,235.91,235.86,235.9,4919.0,207.5613,207.5877,207.5437,207.5789,4919.0
2017-11-15 13:20:00,235.9,235.9,235.81,235.83,8094.0,207.5789,207.5789,207.4997,207.5173,8094.0
2017-11-15 13:25:00,235.86,235.87,235.75,235.75,15634.0,207.5437,207.5525,207.4469,207.4469,15634.0
2017-11-15 13:30:00,235.78,235.86,235.78,235.83,4460.0,207.4733,207.5437,207.4733,207.5173,4460.0
2017-11-15 13:35:00,235.83,235.86,235.8,235.8,5958.0,207.5173,207.5437,207.4909,207.4909,5958.0
2017-11-15 13:40:00,235.79,235.95,235.78,235.93,13618.0,207.4821,207.6229,207.4733,207.6053,13618.0
2017-11-15 13:45:00,235.92,235.93,235.89,235.9,5374.0,207.5965,207.6053,207.5701,207.5789,5374.0
2017-11-15 13:50:00,235.91,235.93,235.8,235.81,14905.0,207.5877,207.6053,207.4909,207.4997,14905.0
2017-11-15 13:55:00,235.81,235.81,235.7,235.72,28074.0,207.4997,207.4997,207.4029,207.4205,28074.0
2017-11-15 14:00:00,235.73,235.78,235.62,235.71,8493.0,207.4293,207.4733,207.3325,207.4117,8493.0
2017-11-15 14:05:00,235.72,235.72,235.65,235.65,9034.0,207.4205,207.4205,207.3589,207.3589,9034.0
2017-11-15 14:10:00,235.64,235.71,235.61,235.71,11602.0,207.3501,207.4117,207.3237,207.4117,11602.0
2017-11-15 14:15:00,235.72,235.77,235.63,235.71,12625.0,207.4205,207.4645,207.3413,207.4117,12625.0
2017-11-15 14:20:00,235.73,235.77,235.7,235.71,8891.0,207.4293,207.4645,207.4029,207.4117,8891.0
2017-11-15 14:25:00,235.7,235.81,235.68,235.79,11423.0,207.4029,207.4997,207.3853,207.4821,11423.0
2017-11-15 14:30:00,235.77,235.82,235.76,235.81,6937.0,207.4645,207.5085,207.4557,207.4997,6937.0
2017-11-15 14:35:00,235.8,235.83,235.75,235.79,9667.0,207.4909,207.5173,207.4469,207.4821,9667.0
2017-11-15 14:40:00,235.79,235.88,235.79,235.86,11957.0,207.4821,207.5613,207.4821,207.5437,11957.0
2017-11-15 14:45:00,235.85,235.91,235.84,235.91,12405.0,207.5349,207.5877,207.5261,207.5877,12405.0
2017-11-15 14:50:00,235.91,235.93,235.9,235.9,9130.0,207.5877,207.6053,207.5789,207.5789,9130.0
2017-11-15 14:55:00,235.91,235.91,235.84,235.88,11939.0,207.5877,207.5877,207.5261,207.5613,11939.0
2017-11-15 15:00:00,235.86,235.96,235.86,235.95,10137.0,207.5437,207.6317,207.5437,207.6229,10137.0
2017-11-15 15:05:00,235.94,235.94,235.89,235.93,8634.0,207.6141,207.6141,207.5701,207.6053,8634.0
2017-11-15 15:10:00,235.92,236.02,235.89,236.02,9565.0,207.5965,207.6845,207.5701,207.6845,9565.0
2017-11-15 15:15:00,236.03,236.07,236.01,236.04,8641.0,207.6933,207.7285,207.6757,207.7021,8641.0
2017-11-15 15:20:00,236.02,236.04,235.75,235.76,37837.0,207.6845,207.7021,207.4469,207.4557,37837.0
2017-11-15 15:25:00,235.8,235.8,235.62,235.68,26939.0,207.4909,207.4909,207.3325,207.3853,26939.0
2017-11-15 15:30:00,235.68,235.86,235.68,235.79,19589.0,207.3853,207.5437,207.3853,207.4821,19589.0
2017-11-15 15:35:00,235.77,235.87,235.76,235.84,18036.0,207.4645,207.5525,207.4557,207.5261,18036.0
2017-11-15 15:40:00,235.8,235.8,235.64,235.72,23592.0,207.4909,207.4909,207.3501,207.4205,23592.0
2017-11-15 15:45:00,235.72,235.81,235.64,235.66,15938.0,207.4205,207.4997,207.3501,207.3677,15938.0
2017-11-15 15:50:00,235.66,235.66,235.43,235.46,36453.0,207.3677,207.3677,207.1653,207.1917,36453.0
2017-11-15 15:55:00,235.47,235.63,235.39,235.54,62574.0,207.2005,207.3413,207.1301,207.2621,62574.0
2017-11-16 09:30:00,236.52,236.76,236.5,236.75,37855.0,208.1245,208.3356,208.1069,208.3268,37855.0
2017-11-16 09:35:00,236.75,236.84,236.61,236.64,28282.0,208.3268,208.406,208.2037,208.23,28282.0
2017-11-16 09:40:00,236.62,236.73,236.62,236.71,15488.0,208.2125,208.3092,208.2125,208.2916,15488.0
2017-11-16 09:45:00,236.71,236.71,236.57,236.64,15985.0,208.2916,208.2916,208.1685,208.23,15985.0
2017-11-16 09:50:00,236.63,236.69,236.61,236.66,10295.0,208.2213,208.274,208.2037,208.2476,10295.0
2017-11-16 09:55:00,236.66,236.69,236.61,236.65,2413.0,208.2476,208.274,208.2037,208.2388,2413.0
2017-11-16 10:00:00,236.67,236.81,236.67,236.8,15268.0,208.2564,208.3796,208.2564,208.3708,15268.0
2017-11-16 10:05:00,236.85,236.99,236.84,236.96,16676.0,208.4148,208.538,208.406,208.5116,16676.0
2017-11-16 10:10:00,236.93,236.95,236.88,236.91,3602.0,208.4852,208.5028,208.4412,208.4676,3602.0
2017-11-16 10:15:00,236.92,237.1,236.9,237.07,8525.0,208.4764,208.6348,208.4588,208.6084,8525.0
2017-11-16 10:20:00,237.05,237.08,237.03,237.04,7371.0,208.5908,208.6172,208.5732,208.582,7371.0
2017-11-16 10:25:00,237.07,237.11,237.0,237.03,3824.0,208.6084,208.6436,208.5468,208.5732,3824.0
2017-11-16 10:30:00,237.03,237.08,237.01,237.07,8682.0,208.5732,208.6172,208.5556,208.6084,8682.0
2017-11-16 10:35:00,237.09,237.23,237.08,237.21,7708.0,208.626,208.7492,208.6172,208.7316,7708.0
2017-11-16 10:40:00,237.23,237.37,237.23,237.34,9554.0,208.7492,208.8724,208.7492,208.846,9554.0
2017-11-16 10:45:00,237.37,237.41,237.27,237.32,14572.0,208.8724,208.9076,208.7844,208.8284,14572.0
2017-11-16 10:50:00,237.35,237.38,237.33,237.37,10215.0,208.8548,208.8812,208.8372,208.8724,10215.0
2017-11-16 10:55:00,237.38,237.41,237.27,237.27,7828.0,208.8812,208.9076,208.7844,208.7844,7828.0
2017-11-16 11:00:00,237.3,237.46,237.3,237.42,8064.0,208.8108,208.9516,208.8108,208.9164,8064.0
2017-11-16 11:05:00,237.42,237.45,237.37,237.4,4880.0,208.9164,208.9428,208.8724,208.8988,4880.0
2017-11-16 11:10:00,237.4,237.41,237.32,237.33,15993.0,208.8988,208.9076,208.8284,208.8372,15993.0
2017-11-16 11:15:00,237.31,237.39,237.31,237.37,8741.0,208.8196,208.89,208.8196,208.8724,8741.0
2017-11-16 11:20:00,237.36,237.37,237.3,237.3,9085.0,208.8636,208.8724,208.8108,208.8108,9085.0
2017-11-16 11:25:00,237.31,237.32,237.2,237.26,26473.0,208.8196,208.8284,208.7228,208.7756,26473.0
2017-11-16 11:30:00,237.25,237.3,237.2,237.28,27540.0,208.7668,208.8108,208.7228,208.7932,27540.0
2017-11-16 11:35:00,237.3,237.32,237.29,237.3,4712.0,208.8108,208.8284,208.802,208.8108,4712.0
2017-11-16 11:40:00,237.28,237.31,237.27,237.31,4858.0,208.7932,208.8196,208.7844,208.8196,4858.0
2017-11-16 11:45:00,237.31,237.39,237.27,237.37,4906.0,208.8196,208.89,208.7844,208.8724,4906.0
2017-11-16 11:50:00,237.36,237.44,237.35,237.44,7302.0,208.8636,208.934,208.8548,208.934,7302.0
2017-11-16 11:55:00,237.43,237.45,237.42,237.43,18500.0,208.9252,208.9428,208.9164,208.9252,18500.0
2017-11-16 12:00:00,237.44,237.51,237.43,237.51,13185.0,208.934,208.9956,208.9252,208.9956,13185.0
2017-11-16 12:05:00,237.51,237.52,237.49,237.5,2728.0,208.9956,209.0044,208.978,208.9868,2728.0
2017-11-16 12:10:00,237.49,237.51,237.46,237.46,1925.0,208.978,208.9956,208.9516,208.9516,1925.0
2017-11-16 12:15:00,237.48,237.52,237.47,237.49,10015.0,208.9692,209.0044,208.9604,208.978,10015.0
2017-11-16 12:20:00,237.5,237.55,237.49,237.51,4190.0,208.9868,209.0308,208.978,208.9956,4190.0
2017-11-16 12:25:00,237.54,237.69,237.53,237.69,11328.0,209.022,209.154,209.0132,209.154,11328.0
2017-11-16 12:30:00,237.67,237.72,237.65,237.7,16307.0,209.1364,209.1804,209.1188,209.1628,16307.0
2017-11-16 12:35:00,237.66,237.71,237.64,237.65,8078.0,209.1276,209.1716,209.11,209.1188,8078.0
2017-11-16 12:40:00,237.62,237.63,237.58,237.62,5105.0,209.0924,209.1012,209.0572,209.0924,5105.0
2017-11-16 12:45:00,237.62,237.67,237.62,237.65,3164.0,209.0924,209.1364,209.0924,209.1188,3164.0
2017-11-16 12:50:00,237.65,237.69,237.62,237.66,14118.0,209.1188,209.154,209.0924,209.1276,14118.0
2017-11-16 12:55:00,237.68,237.69,237.64,237.67,3845.0,209.1452,209.154,209.11,209.1364,3845.0
2017-11-16 13:00:00,237.66,237.8,237.64,237.76,8468.0,209.1276,209.2508,209.11,209.2156,8468.0
2017-11-16 13:05:00,237.78,237.78,237.76,237.76,2466.0,209.2332,209.2332,209.2156,209.2156,2466.0
2017-11-16 13:10:00,237.76,237.78,237.7,237.7,6698.0,209.2156,209.2332,209.1628,209.1628,6698.0
2017-11-16 13:15:00,237.7,237.73,237.69,237.69,3836.0,209.1628,209.1892,209.154,209.154,3836.0
2017-11-16 13:20:00,237.7,237.74,237.68,237.68,9204.0,209.1628,209.198,209.1452,209.1452,9204.0
2017-11-16 13:25:00,237.69,237.69,237.59,237.61,3801.0,209.154,209.154,209.066,209.0836,3801.0
2017-11-16 13:30:00,237.62,237.69,237.62,237.69,3631.0,209.0924,209.154,209.0924,209.154,3631.0
2017-11-16 13:35:00,237.7,237.72,237.67,237.67,2232.0,209.1628,209.1804,209.1364,209.1364,2232.0
2017-11-16 13:40:00,237.65,237.67,237.61,237.65,9849.0,209.1188,209.1364,209.0836,209.1188,9849.0
2017-11-16 13:45:00,237.66,237.67,237.63,237.67,3563.0,209.1276,209.1364,209.1012,209.1364,3563.0
2017-11-16 13:50:00,237.67,237.74,237.67,237.69,9500.0,209.1364,209.198,209.1364,209.154,9500.0
2017-11-16 13:55:00,237.71,237.73,237.68,237.73,4231.0,209.1716,209.1892,209.1452,209.1892,4231.0
2017-11-16 14:00:00,237.7,237.83,237.7,237.81,2979.0,209.1628,209.2772,209.1628,209.2596,2979.0
2017-11-16 14:05:00,237.83,237.87,237.79,237.85,4135.0,209.2772,209.3124,209.242,209.2948,4135.0
2017-11-16 14:10:00,237.87,237.93,237.87,237.91,9596.0,209.3124,209.3652,209.3124,209.3476,9596.0
2017-11-16 14:15:00,237.93,237.93,237.83,237.84,5761.0,209.3652,209.3652,209.2772,209.286,5761.0
2017-11-16 14:20:00,237.83,237.87,237.82,237.84,3720.0,209.2772,209.3124,209.2684,209.286,3720.0
2017-11-16 14:25:00,237.85,237.85,237.77,237.77,4478.0,209.2948,209.2948,209.2244,209.2244,4478.0
2017-11-16 14:30:00,237.79,237.84,237.76,237.79,6668.0,209.242,209.286,209.2156,209.242,6668.0
2017-11-16 14:35:00,237.83,237.86,237.8,237.86,5953.0,209.2772,209.3036,209.2508,209.3036,5953.0
2017-11-16 14:40:00,237.87,237.89,237.81,237.81,10766.0,209.3124,209.33,209.2596,209.2596,10766.0
2017-11-16 14:45:00,237.83,237.84,237.74,237.78,17579.0,209.2772,209.286,209.198,209.2332,17579.0
2017-11-16 14:50:00,237.77,237.78,237.67,237.73,15673.0,209.2244,209.2332,209.1364,209.1892,15673.0
2017-11-16 14:55:00,237.73,237.73,237.65,237.68,11169.0,209.1892,209.1892,209.1188,209.1452,11169.0
2017-11-16 15:00:00,237.69,237.7,237.64,237.65,15783.0,209.154,209.1628,209.11,209.1188,15783.0
2017-11-16 15:05:00,237.66,237.69,237.63,237.67,27932.0,209.1276,209.154,209.1012,209.1364,27932.0
2017-11-16 15:10:00,237.66,237.71,237.65,237.71,27591.0,209.1276,209.1716,209.1188,209.1716,27591.0
2017-11-16 15:15:00,237.71,237.71,237.58,237.64,37304.0,209.1716,209.1716,209.0572,209.11,37304.0
2017-11-16 15:20:00,237.61,237.64,237.6,237.64,10516.0,209.0836,209.11,209.0748,209.11,10516.0
2017-11-16 15:25:00,237.66,237.71,237.66,237.69,20093.0,209.1276,209.1716,209.1276,209.154,20093.0
2017-11-16 15:30:00,237.7,237.71,237.59,237.64,24074.0,209.1628,209.1716,209.066,209.11,24074.0
2017-11-16 15:35:00,237.64,237.65,237.55,237.58,34259.0,209.11,209.1188,209.0308,209.0572,34259.0
2017-11-16 15:40:00,237.54,237.68,237.54,237.59,28123.0,209.022,209.1452,209.022,209.066,28123.0
2017-11-16 15:45:00,237.58,237.6,237.51,237.53,25233.0,209.0572,209.0748,208.9956,209.0132,25233.0
2017-11-16 15:50:00,237.55,237.58,237.49,237.57,27392.0,209.0308,209.0572,208.978,209.0484,27392.0
2017-11-16 15:55:00,237.56,237.57,237.45,237.54,45758.0,209.0396,209.0484,208.9428,209.022,45758.0
2017-11-17 09:30:00,237.17,237.29,237.07,237.16,67558.0,208.6964,208.802,208.6084,208.6876,67558.0
2017-11-17 09:35:00,237.16,237.28,237.14,237.2,13428.0,208.6876,208.7932,208.67,208.7228,13428.0
2017-11-17 09:40:00,237.17,237.17,237.1,237.16,5353.0,208.6964,208.6964,208.6348,208.6876,5353.0
2017-11-17 09:45:00,237.13,237.2,236.95,237.18,23217.0,208.6612,208.7228,208.5028,208.7052,23217.0
2017-11-17 09:50:00,237.18,237.28,237.17,237.26,6982.0,208.7052,208.7932,208.6964,208.7756,6982.0
2017-11-17 09:55:00,237.23,237.28,237.18,237.26,5886.0,208.7492,208.7932,208.7052,208.7756,5886.0
2017-11-17 10:00:00,237.25,237.26,237.11,237.22,13295.0,208.7668,208.7756,208.6436,208.7404,13295.0
2017-11-17 10:05:00,237.23,237.39,237.22,237.33,21661.0,208.7492,208.89,208.7404,208.8372,21661.0
2017-11-17 10:10:00,237.32,237.32,237.13,237.17,16007.0,208.8284,208.8284,208.6612,208.6964,16007.0
2017-11-17 10:15:00,237.14,237.21,237.02,237.16,20470.0,208.67,208.7316,208.5644,208.6876,20470.0
2017-11-17 10:20:00,237.17,237.28,237.16,237.25,14615.0,208.6964,208.7932,208.6876,208.7668,14615.0
2017-11-17 10:25:00,237.23,237.24,237.12,237.18,6297.0,208.7492,208.758,208.6524,208.7052,6297.0
2017-11-17 10:30:00,237.18,237.18,237.02,237.11,10536.0,208.7052,208.7052,208.5644,208.6436,10536.0
2017-11-17 10:35:00,237.12,237.18,237.1,237.11,1814.0,208.6524,208.7052,208.6348,208.6436,1814.0
2017-11-17 10:40:00,237.11,237.19,237.1,237.19,2662.0,208.6436,208.714,208.6348,208.714,2662.0
2017-11-17 10:45:00,237.19,237.19,237.14,237.17,4297.0,208.714,208.714,208.67,208.6964,4297.0
2017-11-17 10:50:00,237.15,237.3,237.14,237.25,12018.0,208.6788,208.8108,208.67,208.7668,12018.0
2017-11-17 10:55:00,237.24,237.26,237.18,237.21,14379.0,208.758,208.7756,208.7052,208.7316,14379.0
2017-11-17 11:00:00,237.21,237.26,237.21,237.24,13548.0,208.7316,208.7756,208.7316,208.758,13548.0
2017-11-17 11:05:00,237.23,237.24,237.03,237.04,45036.0,208.7492,208.758,208.5732,208.582,45036.0
2017-11-17 11:10:00,237.06,237.06,236.9,237.06,13155.0,208.5996,208.5996,208.4588,208.5996,13155.0
2017-11-17 11:15:00,237.06,237.1,237.06,237.06,5990.0,208.5996,208.6348,208.5996,208.5996,5990.0
2017-11-17 11:20:00,237.06,237.16,237.02,237.09,12702.0,208.5996,208.6876,208.5644,208.626,12702.0
2017-11-17 11:25:00,237.11,237.15,237.09,237.11,36961.0,208.6436,208.6788,208.626,208.6436,36961.0
2017-11-17 11:30:00,237.12,237.16,237.1,237.14,7482.0,208.6524,208.6876,208.6348,208.67,7482.0
2017-11-17 11:35:00,237.11,237.11,237.01,237.05,12082.0,208.6436,208.6436,208.5556,208.5908,12082.0
2017-11-17 11:40:00,237.03,237.21,237.03,237.2,3998.0,208.5732,208.7316,208.5732,208.7228,3998.0
2017-11-17 11:45:00,237.21,237.26,237.19,237.19,8473.0,208.7316,208.7756,208.714,208.714,8473.0
2017-11-17 11:50:00,237.2,237.2,237.14,237.2,4053.0,208.7228,208.7228,208.67,208.7228,4053.0
2017-11-17 11:55:00,237.2,237.2,237.1,237.2,15733.0,208.7228,208.7228,208.6348,208.7228,15733.0
2017-11-17 12:00:00,237.2,237.2,237.11,237.11,4550.0,208.7228,208.7228,208.6436,208.6436,4550.0
2017-11-17 12:05:00,237.1,237.14,237.08,237.14,7515.0,208.6348,208.67,208.6172,208.67,7515.0
2017-11-17 12:10:00,237.14,237.22,237.14,237.22,2053.0,208.67,208.7404,208.67,208.7404,2053.0
2017-11-17 12:15:00,237.24,237.26,237.22,237.25,6920.0,208.758,208.7756,208.7404,208.7668,6920.0
2017-11-17 12:20:00,237.24,237.26,237.2,237.24,5464.0,208.758,208.7756,208.7228,208.758,5464.0
2017-11-17 12:25:00,237.24,237.3,237.24,237.26,12263.0,208.758,208.8108,208.758,208.7756,12263.0
2017-11-17 12:30:00,237.3,237.3,237.19,237.24,8621.0,208.8108,208.8108,208.714,208.758,8621.0
2017-11-17 12:35:00,237.24,237.28,237.21,237.28,7941.0,208.758,208.7932,208.7316,208.7932,7941.0
2017-11-17 12:40:00,237.29,237.31,237.23,237.26,18311.0,208.802,208.8196,208.7492,208.7756,18311.0
2017-11-17 12:45:00,237.28,237.29,237.19,237.19,3561.0,208.7932,208.802,208.714,208.714,3561.0
2017-11-17 12:50:00,237.21,237.24,237.16,237.19,8287.0,208.7316,208.758,208.6876,208.714,8287.0
2017-11-17 12:55:00,237.19,237.27,237.19,237.26,11286.0,208.714,208.7844,208.714,208.7756,11286.0
2017-11-17 13:00:00,237.26,237.28,237.18,237.26,13267.0,208.7756,208.7932,208.7052,208.7756,13267.0
2017-11-17 13:05:00,237.26,237.26,237.12,237.14,10886.0,208.7756,208.7756,208.6524,208.67,10886.0
2017-11-17 13:10:00,237.14,237.19,237.14,237.19,3454.0,208.67,208.714,208.67,208.714,3454.0
2017-11-17 13:15:00,237.19,237.19,237.12,237.13,18040.0,208.714,208.714,208.6524,208.6612,18040.0
2017-11-17 13:20:00,237.13,237.16,237.12,237.15,7764.0,208.6612,208.6876,208.6524,208.6788,7764.0
2017-11-17 13:25:00,237.08,237.17,237.08,237.16,6989.0,208.6172,208.6964,208.6172,208.6876,6989.0
2017-11-17 13:30:00,237.16,237.19,237.12,237.16,11130.0,208.6876,208.714,208.6524,208.6876,11130.0
2017-11-17 13:35:00,237.16,237.24,237.15,237.24,18790.0,208.6876,208.758,208.6788,208.758,18790.0
2017-11-17 13:40:00,237.24,237.24,237.2,237.21,5560.0,208.758,208.758,208.7228,208.7316,5560.0
2017-11-17 13:45:00,237.23,237.24,237.19,237.19,10010.0,208.7492,208.758,208.714,208.714,10010.0
2017-11-17 13:50:00,237.2,237.24,237.2,237.24,6524.0,208.7228,208.758,208.7228,208.758,6524.0
2017-11-17 13:55:00,237.22,237.22,237.17,237.19,1736.0,208.7404,208.7404,208.6964,208.714,1736.0
2017-11-17 14:00:00,237.18,237.22,237.17,237.2,2748.0,208.7052,208.7404,208.6964,208.7228,2748.0
2017-11-17 14:05:00,237.18,237.22,237.15,237.22,3748.0,208.7052,208.7404,208.6788,208.7404,3748.0
2017-11-17 14:10:00,237.22,237.24,237.18,237.19,4149.0,208.7404,208.758,208.7052,208.714,4149.0
2017-11-17 14:15:00,237.19,237.19,237.11,237.13,14182.0,208.714,208.714,208.6436,208.6612,14182.0
2017-11-17 14:20:00,237.17,237.17,237.11,237.13,24196.0,208.6964,208.6964,208.6436,208.6612,24196.0
2017-11-17 14:25:00,237.13,237.13,237.1,237.12,3710.0,208.6612,208.6612,208.6348,208.6524,3710.0
2017-11-17 14:30:00,237.15,237.17,237.12,237.13,11661.0,208.6788,208.6964,208.6524,208.6612,11661.0
2017-11-17 14:35:00,237.13,237.13,237.06,237.08,6023.0,208.6612,208.6612,208.5996,208.6172,6023.0
2017-11-17 14:40:00,237.09,237.13,237.03,237.11,11083.0,208.626,208.6612,208.5732,208.6436,11083.0
2017-11-17 14:45:00,237.1,237.13,237.06,237.11,13589.0,208.6348,208.6612,208.5996,208.6436,13589.0
2017-11-17 14:50:00,237.11,237.18,237.09,237.15,10956.0,208.6436,208.7052,208.626,208.6788,10956.0
2017-11-17 14:55:00,237.15,237.19,237.14,237.16,14687.0,208.6788,208.714,208.67,208.6876,14687.0
2017-11-17 15:00:00,237.16,237.17,237.08,237.08,13108.0,208.6876,208.6964,208.6172,208.6172,13108.0
2017-11-17 15:05:00,237.1,237.15,237.09,237.13,5519.0,208.6348,208.6788,208.626,208.6612,5519.0
2017-11-17 15:10:00,237.11,237.13,237.08,237.08,3866.0,208.6436,208.6612,208.6172,208.6172,3866.0
2017-11-17 15:15:00,237.11,237.11,236.99,237.03,26442.0,208.6436,208.6436,208.538,208.5732,26442.0
2017-11-17 15:20:00,237.03,237.04,236.98,236.99,9943.0,208.5732,208.582,208.5292,208.538,9943.0
2017-11-17 15:25:00,237.02,237.06,236.98,237.01,11303.0,208.5644,208.5996,208.5292,208.5556,11303.0
2017-11-17 15:30:00,237.0,237.04,236.97,236.99,5547.0,208.5468,208.582,208.5204,208.538,5547.0
2017-11-17 15:35:00,236.99,237.07,236.96,237.07,8970.0,208.538,208.6084,208.5116,208.6084,8970.0
2017-11-17 15:40:00,237.07,237.08,236.91,236.92,9388.0,208.6084,208.6172,208.4676,208.4764,9388.0
2017-11-17 15:45:00,236.91,236.93,236.79,236.87,47142.0,208.4676,208.4852,208.362,208.4324,47142.0
2017-11-17 15:50:00,236.88,237.03,236.88,236.98,21992.0,208.4412,208.5732,208.4412,208.5292,21992.0
2017-11-17 15:55:00,237.0,237.04,236.86,236.88,70182.0,208.5468,208.582,208.4236,208.4412,70182.0
2017-11-20 09:30:00,237.12,237.12,236.86,237.04,123860.0,208.6524,208.6524,208.4236,208.582,123860.0
2017-11-20 09:35:00,237.06,237.11,236.99,237.1,21177.0,208.5996,208.6436,208.538,208.6348,21177.0
2017-11-20 09:40:00,237.1,237.14,236.95,236.97,13563.0,208.6348,208.67,208.5028,208.5204,13563.0
2017-11-20 09:45:00,236.99,237.11,236.99,237.04,22234.0,208.538,208.6436,208.538,208.582,22234.0
2017-11-20 09:50:00,237.06,237.09,236.86,236.86,7055.0,208.5996,208.626,208.4236,208.4236,7055.0
2017-11-20 09:55:00,236.89,237.12,236.89,237.11,13508.0,208.45,208.6524,208.45,208.6436,13508.0
2017-11-20 10:00:00,237.11,237.14,237.04,237.04,6427.0,208.6436,208.67,208.582,208.582,6427.0
2017-11-20 10:05:00,237.02,237.14,237.02,237.06,7712.0,208.5644,208.67,208.5644,208.5996,7712.0
2017-11-20 10:10:00,237.11,237.11,236.95,237.0,15257.0,208.6436,208.6436,208.5028,208.5468,15257.0
2017-11-20 10:15:00,237.0,237.09,237.0,237.07,10217.0,208.5468,208.626,208.5468,208.6084,10217.0
2017-11-20 10:20:00,237.1,237.21,237.08,237.2,19855.0,208.6348,208.7316,208.6172,208.7228,19855.0
2017-11-20 10:25:00,237.17,237.19,237.07,237.09,27164.0,208.6964,208.714,208.6084,208.626,27164.0
2017-11-20 10:30:00,237.07,237.12,237.04,237.09,3522.0,208.6084,208.6524,208.582,208.626,3522.0
2017-11-20 10:35:00,237.08,237.15,237.08,237.12,9725.0,208.6172,208.6788,208.6172,208.6524,9725.0
2017-11-20 10:40:00,237.12,237.14,237.05,237.05,2183.0,208.6524,208.67,208.5908,208.5908,2183.0
2017-11-20 10:45:00,237.06,237.13,237.05,237.12,8860.0,208.5996,208.6612,208.5908,208.6524,8860.0
2017-11-20 10:50:00,237.13,237.24,237.11,237.22,31880.0,208.6612,208.758,208.6436,208.7404,31880.0
2017-11-20 10:55:00,237.22,237.25,237.18,237.23,10341.0,208.7404,208.7668,208.7052,208.7492,10341.0
2017-11-20 11:00:00,237.21,237.25,237.21,237.25,3809.0,208.7316,208.7668,208.7316,208.7668,3809.0
2017-11-20 11:05:00,237.24,237.28,237.2,237.27,5607.0,208.758,208.7932,208.7228,208.7844,5607.0
2017-11-20 11:10:00,237.3,237.33,237.29,237.31,7137.0,208.8108,208.8372,208.802,208.8196,7137.0
2017-11-20 11:15:00,237.3,237.31,237.25,237.26,7488.0,208.8108,208.8196,208.7668,208.7756,7488.0
2017-11-20 11:20:00,237.25,237.3,237.23,237.25,9228.0,208.7668,208.8108,208.7492,208.7668,9228.0
2017-11-20 11:25:00,237.24,237.25,237.21,237.22,2761.0,208.758,208.7668,208.7316,208.7404,2761.0
2017-11-20 11:30:00,237.19,237.22,237.15,237.19,3861.0,208.714,208.7404,208.6788,208.714,3861.0
2017-11-20 11:35:00,237.2,237.23,237.17,237.19,5682.0,208.7228,208.7492,208.6964,208.714,5682.0
2017-11-20 11:40:00,237.19,237.27,237.18,237.2,29519.0,208.714,208.7844,208.7052,208.7228,29519.0
2017-11-20 11:45:00,237.22,237.23,237.21,237.22,1553.0,208.7404,208.7492,208.7316,208.7404,1553.0
2017-11-20 11:50:00,237.25,237.25,237.19,237.22,4024.0,208.7668,208.7668,208.714,208.7404,4024.0
2017-11-20 11:55:00,237.24,237.31,237.23,237.31,4024.0,208.758,208.8196,208.7492,208.8196,4024.0
2017-11-20 12:00:00,237.31,237.31,237.27,237.28,3719.0,208.8196,208.8196,208.7844,208.7932,3719.0
2017-11-20 12:05:00,237.28,237.32,237.25,237.28,15266.0,208.7932,208.8284,208.7668,208.7932,15266.0
2017-11-20 12:10:00,237.27,237.27,237.26,237.26,866.0,208.7844,208.7844,208.7756,208.7756,866.0
2017-11-20 12:15:00,237.26,237.26,237.18,237.18,2272.0,208.7756,208.7756,208.7052,208.7052,2272.0
2017-11-20 12:20:00,237.21,237.22,237.09,237.11,12051.0,208.7316,208.7404,208.626,208.6436,12051.0
2017-11-20 12:25:00,237.08,237.17,237.08,237.16,1793.0,208.6172,208.6964,208.6172,208.6876,1793.0
2017-11-20 12:30:00,237.19,237.22,237.15,237.21,10928.0,208.714,208.7404,208.6788,208.7316,10928.0
2017-11-20 12:35:00,237.24,237.24,237.19,237.23,5676.0,208.758,208.758,208.714,208.7492,5676.0
2017-11-20 12:40:00,237.27,237.29,237.23,237.27,5121.0,208.7844,208.802,208.7492,208.7844,5121.0
2017-11-20 12:45:00,237.29,237.29,237.21,237.27,47062.0,208.802,208.802,208.7316,208.7844,47062.0
2017-11-20 12:50:00,237.28,237.29,237.26,237.27,2310.0,208.7932,208.802,208.7756,208.7844,2310.0
2017-11-20 12:55:00,237.29,237.31,237.28,237.3,3356.0,208.802,208.8196,208.7932,208.8108,3356.0
2017-11-20 13:00:00,237.31,237.31,237.27,237.27,1475.0,208.8196,208.8196,208.7844,208.7844,1475.0
2017-11-20 13:05:00,237.26,237.3,237.23,237.23,6877.0,208.7756,208.8108,208.7492,208.7492,6877.0
2017-11-20 13:10:00,237.27,237.27,237.25,237.27,4278.0,208.7844,208.7844,208.7668,208.7844,4278.0
2017-11-20 13:15:00,237.29,237.39,237.28,237.39,9071.0,208.802,208.89,208.7932,208.89,9071.0
2017-11-20 13:20:00,237.36,237.39,237.34,237.38,4002.0,208.8636,208.89,208.846,208.8812,4002.0
2017-11-20 13:25:00,237.4,237.42,237.39,237.41,12647.0,208.8988,208.9164,208.89,208.9076,12647.0
2017-11-20 13:30:00,237.4,237.4,237.31,237.31,5421.0,208.8988,208.8988,208.8196,208.8196,5421.0
2017-11-20 13:35:00,237.31,237.35,237.31,237.31,4416.0,208.8196,208.8548,208.8196,208.8196,4416.0
2017-11-20 13:40:00,237.32,237.34,237.3,237.34,145675.0,208.8284,208.846,208.8108,208.846,145675.0
2017-11-20 13:45:00,237.34,237.37,237.33,237.35,80854.0,208.846,208.8724,208.8372,208.8548,80854.0
2017-11-20 13:50:00,237.35,237.36,237.32,237.36,55446.0,208.8548,208.8636,208.8284,208.8636,55446.0
2017-11-20 13:55:00,237.36,237.41,237.36,237.39,16327.0,208.8636,208.9076,208.8636,208.89,16327.0
2017-11-20 14:00:00,237.39,237.39,237.29,237.33,38595.0,208.89,208.89,208.802,208.8372,38595.0
2017-11-20 14:05:00,237.34,237.4,237.34,237.4,29624.0,208.846,208.8988,208.846,208.8988,29624.0
2017-11-20 14:10:00,237.39,237.4,237.35,237.38,58228.0,208.89,208.8988,208.8548,208.8812,58228.0
2017-11-20 14:15:00,237.38,237.41,237.36,237.36,19408.0,208.8812,208.9076,208.8636,208.8636,19408.0
2017-11-20 14:20:00,237.37,237.38,237.31,237.33,14836.0,208.8724,208.8812,208.8196,208.8372,14836.0
2017-11-20 14:25:00,237.33,237.39,237.33,237.38,19334.0,208.8372,208.89,208.8372,208.8812,19334.0
2017-11-20 14:30:00,237.38,237.39,237.35,237.38,32340.0,208.8812,208.89,208.8548,208.8812,32340.0
2017-11-20 14:35:00,237.37,237.4,237.33,237.37,7088.0,208.8724,208.8988,208.8372,208.8724,7088.0
2017-11-20 14:40:00,237.39,237.43,237.38,237.4,8685.0,208.89,208.9252,208.8812,208.8988,8685.0
2017-11-20 14:45:00,237.39,237.4,237.35,237.39,2145.0,208.89,208.8988,208.8548,208.89,2145.0
2017-11-20 14:50:00,237.37,237.41,237.36,237.38,2536.0,208.8724,208.9076,208.8636,208.8812,2536.0
2017-11-20 14:55:00,237.39,237.4,237.31,237.33,6990.0,208.89,208.8988,208.8196,208.8372,6990.0
2017-11-20 15:00:00,237.35,237.41,237.33,237.39,2930.0,208.8548,208.9076,208.8372,208.89,2930.0
2017-11-20 15:05:00,237.4,237.47,237.34,237.34,7361.0,208.8988,208.9604,208.846,208.846,7361.0
2017-11-20 15:10:00,237.33,237.36,237.23,237.26,15584.0,208.8372,208.8636,208.7492,208.7756,15584.0
2017-11-20 15:15:00,237.23,237.25,237.21,237.22,6280.0,208.7492,208.7668,208.7316,208.7404,6280.0
2017-11-20 15:20:00,237.22,237.25,237.2,237.21,11403.0,208.7404,208.7668,208.7228,208.7316,11403.0
2017-11-20 15:25:00,237.21,237.23,237.16,237.22,3604.0,208.7316,208.7492,208.6876,208.7404,3604.0
2017-11-20 15:30:00,237.21,237.23,237.12,237.16,6131.0,208.7316,208.7492,208.6524,208.6876,6131.0
2017-11-20 15:35:00,237.13,237.21,237.1,237.18,9405.0,208.6612,208.7316,208.6348,208.7052,9405.0
2017-11-20 15:40:00,237.17,237.2,237.14,237.14,6760.0,208.6964,208.7228,208.67,208.67,6760.0
2017-11-20 15:45:00,237.13,237.22,237.12,237.22,5349.0,208.6612,208.7404,208.6524,208.7404,5349.0
2017-11-20 15:50:00,237.2,237.2,237.15,237.19,6153.0,208.7228,208.7228,208.6788,208.714,6153.0
2017-11-20 15:55:00,237.21,237.27,237.19,237.24,68770.0,208.7316,208.7844,208.714,208.758,68770.0
2017-11-21 09:30:00,238.06,238.2,238.0,238.2,70959.0,209.4796,209.6028,209.4268,209.6028,70959.0
2017-11-21 09:35:00,238.19,238.34,238.17,238.29,21418.0,209.594,209.726,209.5764,209.682,21418.0
2017-11-21 09:40:00,238.34,238.53,238.31,238.47,16100.0,209.726,209.8931,209.6996,209.8403,16100.0
2017-11-21 09:45:00,238.47,238.57,238.47,238.52,13529.0,209.8403,209.9283,209.8403,209.8843,13529.0
2017-11-21 09:50:00,238.56,238.57,238.45,238.47,11591.0,209.9195,209.9283,209.8227,209.8403,11591.0
2017-11-21 09:55:00,238.49,238.54,238.45,238.52,7851.0,209.8579,209.9019,209.8227,209.8843,7851.0
2017-11-21 10:00:00,238.53,238.54,238.49,238.54,15151.0,209.8931,209.9019,209.8579,209.9019,15151.0
2017-11-21 10:05:00,238.53,238.53,238.47,238.52,6811.0,209.8931,209.8931,209.8403,209.8843,6811.0
2017-11-21 10:10:00,238.52,238.68,238.49,238.63,4623.0,209.8843,210.0251,209.8579,209.9811,4623.0
2017-11-21 10:15:00,238.63,238.73,238.63,238.69,5658.0,209.9811,210.0691,209.9811,210.0339,5658.0
2017-11-21 10:20:00,238.71,238.78,238.71,238.73,15372.0,210.0515,210.1131,210.0515,210.0691,15372.0
2017-11-21 10:25:00,238.73,238.77,238.68,238.77,13297.0,210.0691,210.1043,210.0251,210.1043,13297.0
2017-11-21 10:30:00,238.79,238.79,238.72,238.73,7474.0,210.1219,210.1219,210.0603,210.0691,7474.0
2017-11-21 10:35:00,238.74,238.8,238.73,238.77,2258.0,210.0779,210.1307,210.0691,210.1043,2258.0
2017-11-21 10:40:00,238.76,238.83,238.76,238.82,10169.0,210.0955,210.1571,210.0955,210.1483,10169.0
2017-11-21 10:45:00,238.82,238.84,238.79,238.84,20748.0,210.1483,210.1659,210.1219,210.1659,20748.0
2017-11-21 10:50:00,238.83,238.83,238.74,238.76,20220.0,210.1571,210.1571,210.0779,210.0955,20220.0
2017-11-21 10:55:00,238.77,238.82,238.75,238.81,3964.0,210.1043,210.1483,210.0867,210.1395,3964.0
2017-11-21 11:00:00,238.81,238.87,238.79,238.85,4329.0,210.1395,210.1923,210.1219,210.1747,4329.0
2017-11-21 11:05:00,238.86,238.87,238.78,238.79,13116.0,210.1835,210.1923,210.1131,210.1219,13116.0
2017-11-21 11:10:00,238.8,238.84,238.74,238.75,4688.0,210.1307,210.1659,210.0779,210.0867,4688.0
2017-11-21 11:15:00,238.73,238.75,238.69,238.72,15586.0,210.0691,210.0867,210.0339,210.0603,15586.0
2017-11-21 11:20:00,238.75,238.77,238.72,238.73,6026.0,210.0867,210.1043,210.0603,210.0691,6026.0
2017-11-21 11:25:00,238.77,238.77,238.74,238.74,6057.0,210.1043,210.1043,210.0779,210.0779,6057.0
2017-11-21 11:30:00,238.71,238.8,238.71,238.8,6119.0,210.0515,210.1307,210.0515,210.1307,6119.0
2017-11-21 11:35:00,238.79,238.85,238.77,238.84,8868.0,210.1219,210.1747,210.1043,210.1659,8868.0
2017-11-21 11:40:00,238.85,238.85,238.77,238.78,4872.0,210.1747,210.1747,210.1043,210.1131,4872.0
2017-11-21 11:45:00,238.77,238.81,238.75,238.8,12266.0,210.1043,210.1395,210.0867,210.1307,12266.0
2017-11-21 11:50:00,238.81,238.81,238.78,238.78,3213.0,210.1395,210.1395,210.1131,210.1131,3213.0
2017-11-21 11:55:00,238.82,238.87,238.81,238.85,6704.0,210.1483,210.1923,210.1395,210.1747,6704.0
2017-11-21 12:00:00,238.82,238.86,238.82,238.84,8570.0,210.1483,210.1835,210.1483,210.1659,8570.0
2017-11-21 12:05:00,238.84,238.85,238.82,238.82,5989.0,210.1659,210.1747,210.1483,210.1483,5989.0
2017-11-21 12:10:00,238.8,238.86,238.79,238.83,4116.0,210.1307,210.1835,210.1219,210.1571,4116.0
2017-11-21 12:15:00,238.85,238.86,238.82,238.83,1599.0,210.1747,210.1835,210.1483,210.1571,1599.0
2017-11-21 12:20:00,238.81,238.81,238.79,238.8,4989.0,210.1395,210.1395,210.1219,210.1307,4989.0
2017-11-21 12:25:00,238.79,238.8,238.76,238.76,2345.0,210.1219,210.1307,210.0955,210.0955,2345.0
2017-11-21 12:30:00,238.77,238.8,238.76,238.79,2240.0,210.1043,210.1307,210.0955,210.1219,2240.0
2017-11-21 12:35:00,238.8,238.85,238.8,238.81,3578.0,210.1307,210.1747,210.1307,210.1395,3578.0
2017-11-21 12:40:00,238.8,238.8,238.75,238.75,4139.0,210.1307,210.1307,210.0867,210.0867,4139.0
2017-11-21 12:45:00,238.78,238.78,238.75,238.77,3090.0,210.1131,210.1131,210.0867,210.1043,3090.0
2017-11-21 12:50:00,238.75,238.79,238.75,238.76,1769.0,210.0867,210.1219,210.0867,210.0955,1769.0
2017-11-21 12:55:00,238.77,238.83,238.76,238.82,4938.0,210.1043,210.1571,210.0955,210.1483,4938.0
2017-11-21 13:00:00,238.79,238.86,238.79,238.86,3749.0,210.1219,210.1835,210.1219,210.1835,3749.0
2017-11-21 13:05:00,238.84,238.84,238.8,238.8,5073.0,210.1659,210.1659,210.1307,210.1307,5073.0
2017-11-21 13:10:00,238.77,238.8,238.77,238.77,1998.0,210.1043,210.1307,210.1043,210.1043,1998.0
2017-11-21 13:15:00,238.78,238.8,238.77,238.78,4891.0,210.1131,210.1307,210.1043,210.1131,4891.0
2017-11-21 13:20:00,238.78,238.82,238.77,238.82,4980.0,210.1131,210.1483,210.1043,210.1483,4980.0
2017-11-21 13:25:00,238.81,238.85,238.8,238.84,13427.0,210.1395,210.1747,210.1307,210.1659,13427.0
2017-11-21 13:30:00,238.84,238.85,238.82,238.85,11850.0,210.1659,210.1747,210.1483,210.1747,11850.0
2017-11-21 13:35:00,238.84,238.93,238.84,238.89,8462.0,210.1659,210.2451,210.1659,210.2099,8462.0
2017-11-21 13:40:00,238.91,238.91,238.88,238.9,4800.0,210.2275,210.2275,210.2011,210.2187,4800.0
2017-11-21 13:45:00,238.9,238.95,238.89,238.92,12936.0,210.2187,210.2627,210.2099,210.2363,12936.0
2017-11-21 13:50:00,238.92,239.0,238.89,238.93,19564.0,210.2363,210.3067,210.2099,210.2451,19564.0
2017-11-21 13:55:00,238.93,238.93,238.81,238.81,4497.0,210.2451,210.2451,210.1395,210.1395,4497.0
2017-11-21 14:00:00,238.82,238.82,238.74,238.78,15111.0,210.1483,210.1483,210.0779,210.1131,15111.0
2017-11-21 14:05:00,238.79,238.79,238.74,238.78,8481.0,210.1219,210.1219,210.0779,210.1131,8481.0
2017-11-21 14:10:00,238.79,238.85,238.77,238.8,8146.0,210.1219,210.1747,210.1043,210.1307,8146.0
2017-11-21 14:15:00,238.8,238.85,238.79,238.84,8665.0,210.1307,210.1747,210.1219,210.1659,8665.0
2017-11-21 14:20:00,238.83,238.88,238.82,238.84,14647.0,210.1571,210.2011,210.1483,210.1659,14647.0
2017-11-21 14:25:00,238.84,238.85,238.81,238.82,10424.0,210.1659,210.1747,210.1395,210.1483,10424.0
2017-11-21 14:30:00,238.84,238.84,238.78,238.81,6386.0,210.1659,210.1659,210.1131,210.1395,6386.0
2017-11-21 14:35:00,238.8,238.84,238.8,238.84,8809.0,210.1307,210.1659,210.1307,210.1659,8809.0
2017-11-21 14:40:00,238.83,238.84,238.8,238.81,6878.0,210.1571,210.1659,210.1307,210.1395,6878.0
2017-11-21 14:45:00,238.82,238.85,238.81,238.83,16747.0,210.1483,210.1747,210.1395,210.1571,16747.0
2017-11-21 14:50:00,238.85,238.86,238.82,238.85,6254.0,210.1747,210.1835,210.1483,210.1747,6254.0
2017-11-21 14:55:00,238.84,238.87,238.83,238.85,8304.0,210.1659,210.1923,210.1571,210.1747,8304.0
2017-11-21 15:00:00,238.85,238.88,238.79,238.79,12958.0,210.1747,210.2011,210.1219,210.1219,12958.0
2017-11-21 15:05:00,238.8,238.84,238.77,238.81,10895.0,210.1307,210.1659,210.1043,210.1395,10895.0
2017-11-21 15:10:00,238.81,238.81,238.74,238.75,15135.0,210.1395,210.1395,210.0779,210.0867,15135.0
2017-11-21 15:15:00,238.77,238.78,238.68,238.68,17018.0,210.1043,210.1131,210.0251,210.0251,17018.0
2017-11-21 15:20:00,238.69,238.74,238.65,238.74,13029.0,210.0339,210.0779,209.9987,210.0779,13029.0
2017-11-21 15:25:00,238.73,238.75,238.71,238.74,8363.0,210.0691,210.0867,210.0515,210.0779,8363.0
2017-11-21 15:30:00,238.74,238.8,238.73,238.78,19100.0,210.0779,210.1307,210.0691,210.1131,19100.0
2017-11-21 15:35:00,238.78,238.78,238.68,238.72,21937.0,210.1131,210.1131,210.0251,210.0603,21937.0
2017-11-21 15:40:00,238.72,238.83,238.71,238.83,17634.0,210.0603,210.1571,210.0515,210.1571,17634.0
2017-11-21 15:45:00,238.81,238.81,238.69,238.73,21265.0,210.1395,210.1395,210.0339,210.0691,21265.0
2017-11-21 15:50:00,238.74,238.79,238.68,238.69,17142.0,210.0779,210.1219,210.0251,210.0339,17142.0
2017-11-21 15:55:00,238.69,238.81,238.69,238.79,74349.0,210.0339,210.1395,210.0339,210.1219,74349.0
2017-11-22 09:30:00,238.86,238.95,238.8,238.95,168858.0,210.1835,210.2627,210.1307,210.2627,168858.0
2017-11-22 09:35:00,238.94,238.95,238.77,238.77,11048.0,210.2539,210.2627,210.1043,210.1043,11048.0
2017-11-22 09:40:00,238.77,238.81,238.74,238.78,12334.0,210.1043,210.1395,210.0779,210.1131,12334.0
2017-11-22 09:45:00,238.79,238.85,238.79,238.82,80017.0,210.1219,210.1747,210.1219,210.1483,80017.0
2017-11-22 09:50:00,238.78,238.84,238.74,238.83,29002.0,210.1131,210.1659,210.0779,210.1571,29002.0
2017-11-22 09:55:00,238.82,238.84,238.78,238.8,11062.0,210.1483,210.1659,210.1131,210.1307,11062.0
2017-11-22 10:00:00,238.79,238.86,238.77,238.79,23292.0,210.1219,210.1835,210.1043,210.1219,23292.0
2017-11-22 10:05:00,238.83,238.84,238.8,238.83,13657.0,210.1571,210.1659,210.1307,210.1571,13657.0
2017-11-22 10:10:00,238.81,238.82,238.67,238.79,20662.0,210.1395,210.1483,210.0163,210.1219,20662.0
2017-11-22 10:15:00,238.79,238.8,238.68,238.74,27373.0,210.1219,210.1307,210.0251,210.0779,27373.0
2017-11-22 10:20:00,238.75,238.75,238.66,238.66,10107.0,210.0867,210.0867,210.0075,210.0075,10107.0
2017-11-22 10:25:00,238.68,238.7,238.66,238.66,9026.0,210.0251,210.0427,210.0075,210.0075,9026.0
2017-11-22 10:30:00,238.66,238.66,238.58,238.59,16042.0,210.0075,210.0075,209.9371,209.9459,16042.0
2017-11-22 10:35:00,238.59,238.69,238.53,238.65,27916.0,209.9459,210.0339,209.8931,209.9987,27916.0
2017-11-22 10:40:00,238.67,238.75,238.66,238.74,19779.0,210.0163,210.0867,210.0075,210.0779,19779.0
2017-11-22 10:45:00,238.73,238.75,238.69,238.73,19896.0,210.0691,210.0867,210.0339,210.0691,19896.0
2017-11-22 10:50:00,238.73,238.73,238.69,238.72,16120.0,210.0691,210.0691,210.0339,210.0603,16120.0
2017-11-22 10:55:00,238.73,238.79,238.69,238.77,13238.0,210.0691,210.1219,210.0339,210.1043,13238.0
2017-11-22 11:00:00,238.79,238.8,238.74,238.77,6258.0,210.1219,210.1307,210.0779,210.1043,6258.0
2017-11-22 11:05:00,238.78,238.82,238.77,238.8,15497.0,210.1131,210.1483,210.1043,210.1307,15497.0
2017-11-22 11:10:00,238.79,238.79,238.72,238.72,10433.0,210.1219,210.1219,210.0603,210.0603,10433.0
2017-11-22 11:15:00,238.72,238.73,238.62,238.63,12887.0,210.0603,210.0691,209.9723,209.9811,12887.0
2017-11-22 11:20:00,238.65,238.65,238.6,238.6,10594.0,209.9987,209.9987,209.9547,209.9547,10594.0
2017-11-22 11:25:00,238.59,238.62,238.54,238.58,15839.0,209.9459,209.9723,209.9019,209.9371,15839.0
2017-11-22 11:30:00,238.59,238.63,238.57,238.57,11833.0,209.9459,209.9811,209.9283,209.9283,11833.0
2017-11-22 11:35:00,238.58,238.62,238.58,238.61,9343.0,209.9371,209.9723,209.9371,209.9635,9343.0
2017-11-22 11:40:00,238.6,238.6,238.55,238.56,9735.0,209.9547,209.9547,209.9107,209.9195,9735.0
2017-11-22 11:45:00,238.56,238.59,238.54,238.57,6642.0,209.9195,209.9459,209.9019,209.9283,6642.0
2017-11-22 11:50:00,238.56,238.62,238.53,238.61,10138.0,209.9195,209.9723,209.8931,209.9635,10138.0
2017-11-22 11:55:00,238.61,238.62,238.59,238.6,13558.0,209.9635,209.9723,209.9459,209.9547,13558.0
2017-11-22 12:00:00,238.61,238.63,238.6,238.61,8437.0,209.9635,209.9811,209.9547,209.9635,8437.0
2017-11-22 12:05:00,238.61,238.63,238.6,238.61,15914.0,209.9635,209.9811,209.9547,209.9635,15914.0
2017-11-22 12:10:00,238.6,238.61,238.54,238.59,15962.0,209.9547,209.9635,209.9019,209.9459,15962.0
2017-11-22 12:15:00,238.6,238.61,238.52,238.52,7576.0,209.9547,209.9635,209.8843,209.8843,7576.0
2017-11-22 12:20:00,238.5,238.56,238.46,238.55,8398.0,209.8667,209.9195,209.8315,209.9107,8398.0
2017-11-22 12:25:00,238.57,238.59,238.55,238.55,7935.0,209.9283,209.9459,209.9107,209.9107,7935.0
2017-11-22 12:30:00,238.55,238.55,238.52,238.54,7731.0,209.9107,209.9107,209.8843,209.9019,7731.0
2017-11-22 12:35:00,238.55,238.55,238.53,238.53,18476.0,209.9107,209.9107,209.8931,209.8931,18476.0
2017-11-22 12:40:00,238.54,238.58,238.53,238.55,7559.0,209.9019,209.9371,209.8931,209.9107,7559.0
2017-11-22 12:45:00,238.54,238.55,238.52,238.55,7283.0,209.9019,209.9107,209.8843,209.9107,7283.0
2017-11-22 12:50:00,238.55,238.59,238.48,238.58,12965.0,209.9107,209.9459,209.8491,209.9371,12965.0
2017-11-22 12:55:00,238.59,238.63,238.58,238.61,6209.0,209.9459,209.9811,209.9371,209.9635,6209.0
2017-11-22 13:00:00,238.61,238.62,238.57,238.62,18217.0,209.9635,209.9723,209.9283,209.9723,18217.0
2017-11-22 13:05:00,238.6,238.62,238.58,238.59,8633.0,209.9547,209.9723,209.9371,209.9459,8633.0
2017-11-22 13:10:00,238.61,238.62,238.58,238.59,7114.0,209.9635,209.9723,209.9371,209.9459,7114.0
2017-11-22 13:15:00,238.59,238.59,238.51,238.51,25105.0,209.9459,209.9459,209.8755,209.8755,25105.0
2017-11-22 13:20:00,238.51,238.51,238.44,238.5,6458.0,209.8755,209.8755,209.8139,209.8667,6458.0
2017-11-22 13:25:00,238.49,238.62,238.49,238.58,41773.0,209.8579,209.9723,209.8579,209.9371,41773.0
2017-11-22 13:30:00,238.59,238.64,238.58,238.62,13163.0,209.9459,209.9899,209.9371,209.9723,13163.0
2017-11-22 13:35:00,238.62,238.63,238.57,238.59,9957.0,209.9723,209.9811,209.9283,209.9459,9957.0
2017-11-22 13:40:00,238.59,238.6,238.56,238.59,7342.0,209.9459,209.9547,209.9195,209.9459,7342.0
2017-11-22 13:45:00,238.61,238.64,238.61,238.61,11851.0,209.9635,209.9899,209.9635,209.9635,11851.0
2017-11-22 13:50:00,238.61,238.63,238.57,238.62,4762.0,209.9635,209.9811,209.9283,209.9723,4762.0
2017-11-22 13:55:00,238.62,238.65,238.61,238.65,4353.0,209.9723,209.9987,209.9635,209.9987,4353.0
2017-11-22 14:00:00,238.64,238.69,238.64,238.67,11074.0,209.9899,210.0339,209.9899,210.0163,11074.0
2017-11-22 14:05:00,238.67,238.72,238.65,238.72,18464.0,210.0163,210.0603,209.9987,210.0603,18464.0
2017-11-22 14:10:00,238.7,238.78,238.7,238.74,34138.0,210.0427,210.1131,210.0427,210.0779,34138.0
2017-11-22 14:15:00,238.74,238.75,238.68,238.68,12540.0,210.0779,210.0867,210.0251,210.0251,12540.0
2017-11-22 14:20:00,238.69,238.7,238.66,238.68,18702.0,210.0339,210.0427,210.0075,210.0251,18702.0
2017-11-22 14:25:00,238.69,238.71,238.64,238.65,12725.0,210.0339,210.0515,209.9899,209.9987,12725.0
2017-11-22 14:30:00,238.66,238.71,238.65,238.71,8192.0,210.0075,210.0515,209.9987,210.0515,8192.0
2017-11-22 14:35:00,238.71,238.77,238.69,238.76,32518.0,210.0515,210.1043,210.0339,210.0955,32518.0
2017-11-22 14:40:00,238.76,238.78,238.75,238.78,17966.0,210.0955,210.1131,210.0867,210.1131,17966.0
2017-11-22 14:45:00,238.79,238.8,238.74,238.76,35679.0,210.1219,210.1307,210.0779,210.0955,35679.0
2017-11-22 14:50:00,238.76,238.76,238.73,238.76,11108.0,210.0955,210.0955,210.0691,210.0955,11108.0
2017-11-22 14:55:00,238.76,238.76,238.71,238.73,38102.0,210.0955,210.0955,210.0515,210.0691,38102.0
2017-11-22 15:00:00,238.72,238.74,238.67,238.67,31053.0,210.0603,210.0779,210.0163,210.0163,31053.0
2017-11-22 15:05:00,238.68,238.71,238.65,238.65,14112.0,210.0251,210.0515,209.9987,209.9987,14112.0
2017-11-22 15:10:00,238.66,238.71,238.65,238.7,11751.0,210.0075,210.0515,209.9987,210.0427,11751.0
2017-11-22 15:15:00,238.71,238.74,238.68,238.74,14278.0,210.0515,210.0779,210.0251,210.0779,14278.0
2017-11-22 15:20:00,238.75,238.76,238.73,238.75,36340.0,210.0867,210.0955,210.0691,210.0867,36340.0
2017-11-22 15:25:00,238.75,238.76,238.7,238.76,24428.0,210.0867,210.0955,210.0427,210.0955,24428.0
2017-11-22 15:30:00,238.76,238.76,238.7,238.74,27250.0,210.0955,210.0955,210.0427,210.0779,27250.0
2017-11-22 15:35:00,238.75,238.79,238.74,238.79,16426.0,210.0867,210.1219,210.0779,210.1219,16426.0
2017-11-22 15:40:00,238.78,238.8,238.74,238.74,23149.0,210.1131,210.1307,210.0779,210.0779,23149.0
2017-11-22 15:45:00,238.74,238.78,238.72,238.74,21537.0,210.0779,210.1131,210.0603,210.0779,21537.0
2017-11-22 15:50:00,238.75,238.78,238.7,238.76,40118.0,210.0867,210.1131,210.0427,210.0955,40118.0
2017-11-22 15:55:00,238.76,238.77,238.59,238.61,96045.0,210.0955,210.1043,209.9459,209.9635,96045.0
2017-11-24 09:30:00,239.12,239.14,239.02,239.09,75694.0,210.4123,210.4299,210.3243,210.3859,75694.0
2017-11-24 09:35:00,239.08,239.13,239.05,239.1,14556.0,210.3771,210.4211,210.3507,210.3947,14556.0
2017-11-24 09:40:00,239.1,239.12,239.03,239.06,20484.0,210.3947,210.4123,210.3331,210.3595,20484.0
2017-11-24 09:45:00,239.07,239.1,239.01,239.08,19002.0,210.3683,210.3947,210.3155,210.3771,19002.0
2017-11-24 09:50:00,239.08,239.1,239.04,239.05,16846.0,210.3771,210.3947,210.3419,210.3507,16846.0
2017-11-24 09:55:00,239.04,239.11,239.01,239.09,15535.0,210.3419,210.4035,210.3155,210.3859,15535.0
2017-11-24 10:00:00,239.08,239.08,239.01,239.03,16800.0,210.3771,210.3771,210.3155,210.3331,16800.0
2017-11-24 10:05:00,239.04,239.04,239.0,239.02,22236.0,210.3419,210.3419,210.3067,210.3243,22236.0
2017-11-24 10:10:00,239.01,239.07,238.99,239.04,11732.0,210.3155,210.3683,210.2979,210.3419,11732.0
2017-11-24 10:15:00,239.05,239.12,239.05,239.1,13463.0,210.3507,210.4123,210.3507,210.3947,13463.0
2017-11-24 10:20:00,239.1,239.15,239.02,239.03,20373.0,210.3947,210.4387,210.3243,210.3331,20373.0
2017-11-24 10:25:00,239.03,239.1,239.02,239.1,20277.0,210.3331,210.3947,210.3243,210.3947,20277.0
2017-11-24 10:30:00,239.1,239.13,239.1,239.13,21331.0,210.3947,210.4211,210.3947,210.4211,21331.0
2017-11-24 10:35:00,239.15,239.15,239.08,239.1,17100.0,210.4387,210.4387,210.3771,210.3947,17100.0
2017-11-24 10:40:00,239.09,239.12,239.06,239.11,18881.0,210.3859,210.4123,210.3595,210.4035,18881.0
2017-11-24 10:45:00,239.11,239.13,239.11,239.11,12833.0,210.4035,210.4211,210.4035,210.4035,12833.0
2017-11-24 10:50:00,239.13,239.15,239.11,239.14,22869.0,210.4211,210.4387,210.4035,210.4299,22869.0
2017-11-24 10:55:00,239.13,239.17,239.12,239.15,17348.0,210.4211,210.4563,210.4123,210.4387,17348.0
2017-11-24 11:00:00,239.14,239.19,239.14,239.18,21415.0,210.4299,210.4739,210.4299,210.4651,21415.0
2017-11-24 11:05:00,239.19,239.23,239.18,239.22,16883.0,210.4739,210.5091,210.4651,210.5003,16883.0
2017-11-24 11:10:00,239.23,239.26,239.19,239.25,8595.0,210.5091,210.5355,210.4739,210.5267,8595.0
2017-11-24 11:15:00,239.24,239.28,239.24,239.25,21137.0,210.5179,210.5531,210.5179,210.5267,21137.0
2017-11-24 11:20:00,239.26,239.27,239.21,239.21,24882.0,210.5355,210.5443,210.4915,210.4915,24882.0
2017-11-24 11:25:00,239.2,239.23,239.2,239.21,9621.0,210.4827,210.5091,210.4827,210.4915,9621.0
2017-11-24 11:30:00,239.21,239.21,239.15,239.16,21356.0,210.4915,210.4915,210.4387,210.4475,21356.0
2017-11-24 11:35:00,239.17,239.24,239.15,239.23,93094.0,210.4563,210.5179,210.4387,210.5091,93094.0
2017-11-24 11:40:00,239.24,239.26,239.22,239.24,13691.0,210.5179,210.5355,210.5003,210.5179,13691.0
2017-11-24 11:45:00,239.23,239.24,239.2,239.2,15251.0,210.5091,210.5179,210.4827,210.4827,15251.0
2017-11-24 11:50:00,239.2,239.21,239.17,239.17,12163.0,210.4827,210.4915,210.4563,210.4563,12163.0
2017-11-24 11:55:00,239.17,239.21,239.16,239.2,14485.0,210.4563,210.4915,210.4475,210.4827,14485.0
2017-11-24 12:00:00,239.21,239.25,239.19,239.25,8372.0,210.4915,210.5267,210.4739,210.5267,8372.0
2017-11-24 12:05:00,239.25,239.28,239.23,239.24,12242.0,210.5267,210.5531,210.5091,210.5179,12242.0
2017-11-24 12:10:00,239.24,239.26,239.23,239.25,16777.0,210.5179,210.5355,210.5091,210.5267,16777.0
2017-11-24 12:15:00,239.26,239.28,239.25,239.28,13551.0,210.5355,210.5531,210.5267,210.5531,13551.0
2017-11-24 12:20:00,239.27,239.27,239.21,239.25,11677.0,210.5443,210.5443,210.4915,210.5267,11677.0
2017-11-24 12:25:00,239.25,239.26,239.23,239.26,16829.0,210.5267,210.5355,210.5091,210.5355,16829.0
2017-11-24 12:30:00,239.25,239.26,239.24,239.25,12349.0,210.5267,210.5355,210.5179,210.5267,12349.0
2017-11-24 12:35:00,239.26,239.28,239.23,239.27,17089.0,210.5355,210.5531,210.5091,210.5443,17089.0
2017-11-24 12:40:00,239.26,239.27,239.19,239.2,19835.0,210.5355,210.5443,210.4739,210.4827,19835.0
2017-11-24 12:45:00,239.19,239.21,239.15,239.17,20097.0,210.4739,210.4915,210.4387,210.4563,20097.0
2017-11-24 12:50:00,239.2,239.21,239.13,239.17,21942.0,210.4827,210.4915,210.4211,210.4563,21942.0
2017-11-24 12:55:00,239.17,239.18,239.08,239.16,43338.0,210.4563,210.4651,210.3771,210.4475,43338.0
2017-11-27 09:30:00,239.19,239.24,239.09,239.14,112684.0,210.4739,210.5179,210.3859,210.4299,112684.0
2017-11-27 09:35:00,239.11,239.26,239.11,239.26,23680.0,210.4035,210.5355,210.4035,210.5355,23680.0
2017-11-27 09:40:00,239.26,239.47,239.26,239.47,45869.0,210.5355,210.7203,210.5355,210.7203,45869.0
2017-11-27 09:45:00,239.46,239.53,239.42,239.51,87119.0,210.7115,210.7731,210.6763,210.7555,87119.0
2017-11-27 09:50:00,239.5,239.52,239.38,239.38,84640.0,210.7467,210.7643,210.6411,210.6411,84640.0
2017-11-27 09:55:00,239.39,239.43,239.36,239.36,27675.0,210.6499,210.6851,210.6235,210.6235,27675.0
2017-11-27 10:00:00,239.39,239.39,239.26,239.36,83310.0,210.6499,210.6499,210.5355,210.6235,83310.0
2017-11-27 10:05:00,239.36,239.37,239.31,239.33,27477.0,210.6235,210.6323,210.5795,210.5971,27477.0
2017-11-27 10:10:00,239.34,239.43,239.27,239.32,25212.0,210.6059,210.6851,210.5443,210.5883,25212.0
2017-11-27 10:15:00,239.32,239.45,239.32,239.45,29109.0,210.5883,210.7027,210.5883,210.7027,29109.0
2017-11-27 10:20:00,239.45,239.45,239.38,239.4,20184.0,210.7027,210.7027,210.6411,210.6587,20184.0
2017-11-27 10:25:00,239.4,239.41,239.35,239.4,28770.0,210.6587,210.6675,210.6147,210.6587,28770.0
2017-11-27 10:30:00,239.41,239.41,239.34,239.35,49110.0,210.6675,210.6675,210.6059,210.6147,49110.0
2017-11-27 10:35:00,239.34,239.38,239.31,239.38,15111.0,210.6059,210.6411,210.5795,210.6411,15111.0
2017-11-27 10:40:00,239.38,239.45,239.37,239.43,35601.0,210.6411,210.7027,210.6323,210.6851,35601.0
2017-11-27 10:45:00,239.43,239.46,239.37,239.37,9560.0,210.6851,210.7115,210.6323,210.6323,9560.0
2017-11-27 10:50:00,239.37,239.41,239.35,239.36,56843.0,210.6323,210.6675,210.6147,210.6235,56843.0
2017-11-27 10:55:00,239.36,239.41,239.35,239.4,21117.0,210.6235,210.6675,210.6147,210.6587,21117.0
2017-11-27 11:00:00,239.4,239.41,239.36,239.37,8370.0,210.6587,210.6675,210.6235,210.6323,8370.0
2017-11-27 11:05:00,239.39,239.42,239.38,239.4,13371.0,210.6499,210.6763,210.6411,210.6587,13371.0
2017-11-27 11:10:00,239.4,239.4,239.2,239.2,17192.0,210.6587,210.6587,210.4827,210.4827,17192.0
2017-11-27 11:15:00,239.24,239.24,239.09,239.09,5631.0,210.5179,210.5179,210.3859,210.3859,5631.0
2017-11-27 11:20:00,239.06,239.06,239.0,239.06,25228.0,210.3595,210.3595,210.3067,210.3595,25228.0
2017-11-27 11:25:00,239.05,239.05,238.92,238.93,14070.0,210.3507,210.3507,210.2363,210.2451,14070.0
2017-11-27 11:30:00,238.91,239.04,238.9,238.98,21579.0,210.2275,210.3419,210.2187,210.2891,21579.0
2017-11-27 11:35:00,238.99,238.99,238.83,238.89,31772.0,210.2979,210.2979,210.1571,210.2099,31772.0
2017-11-27 11:40:00,238.88,238.97,238.86,238.96,24204.0,210.2011,210.2803,210.1835,210.2715,24204.0
2017-11-27 11:45:00,238.95,239.08,238.95,239.07,11511.0,210.2627,210.3771,210.2627,210.3683,11511.0
2017-11-27 11:50:00,239.11,239.12,239.1,239.12,10471.0,210.4035,210.4123,210.3947,210.4123,10471.0
2017-11-27 11:55:00,239.13,239.14,239.07,239.12,7968.0,210.4211,210.4299,210.3683,210.4123,7968.0
2017-11-27 12:00:00,239.12,239.13,239.06,239.07,13246.0,210.4123,210.4211,210.3595,210.3683,13246.0
2017-11-27 12:05:00,239.07,239.11,239.04,239.06,4989.0,210.3683,210.4035,210.3419,210.3595,4989.0
2017-11-27 12:10:00,239.06,239.1,239.05,239.06,6471.0,210.3595,210.3947,210.3507,210.3595,6471.0
2017-11-27 12:15:00,239.05,239.1,239.05,239.08,9659.0,210.3507,210.3947,210.3507,210.3771,9659.0
2017-11-27 12:20:00,239.07,239.11,239.06,239.08,4825.0,210.3683,210.4035,210.3595,210.3771,4825.0
2017-11-27 12:25:00,239.08,239.1,239.03,239.09,14536.0,210.3771,210.3947,210.3331,210.3859,14536.0
2017-11-27 12:30:00,239.1,239.12,239.08,239.12,12051.0,210.3947,210.4123,210.3771,210.4123,12051.0
2017-11-27 12:35:00,239.12,239.12,239.04,239.04,12727.0,210.4123,210.4123,210.3419,210.3419,12727.0
2017-11-27 12:40:00,239.05,239.05,238.98,238.99,33010.0,210.3507,210.3507,210.2891,210.2979,33010.0
2017-11-27 12:45:00,238.99,239.02,238.98,239.02,12901.0,210.2979,210.3243,210.2891,210.3243,12901.0
2017-11-27 12:50:00,239.05,239.11,239.05,239.09,21986.0,210.3507,210.4035,210.3507,210.3859,21986.0
2017-11-27 12:55:00,239.1,239.11,239.08,239.08,6477.0,210.3947,210.4035,210.3771,210.3771,6477.0
2017-11-27 13:00:00,239.11,239.18,239.11,239.18,6952.0,210.4035,210.4651,210.4035,210.4651,6952.0
2017-11-27 13:05:00,239.18,239.23,239.18,239.21,8611.0,210.4651,210.5091,210.4651,210.4915,8611.0
2017-11-27 13:10:00,239.2,239.22,239.16,239.18,59291.0,210.4827,210.5003,210.4475,210.4651,59291.0
2017-11-27 13:15:00,239.18,239.21,239.16,239.17,49556.0,210.4651,210.4915,210.4475,210.4563,49556.0
2017-11-27 13:20:00,239.17,239.2,239.16,239.2,11295.0,210.4563,210.4827,210.4475,210.4827,11295.0
2017-11-27 13:25:00,239.18,239.18,239.16,239.18,15257.0,210.4651,210.4651,210.4475,210.4651,15257.0
2017-11-27 13:30:00,239.18,239.19,239.15,239.15,49082.0,210.4651,210.4739,210.4387,210.4387,49082.0
2017-11-27 13:35:00,239.16,239.17,239.12,239.15,36281.0,210.4475,210.4563,210.4123,210.4387,36281.0
2017-11-27 13:40:00,239.14,239.18,239.13,239.17,17745.0,210.4299,210.4651,210.4211,210.4563,17745.0
2017-11-27 13:45:00,239.17,239.19,239.16,239.19,51928.0,210.4563,210.4739,210.4475,210.4739,51928.0
2017-11-27 13:50:00,239.17,239.21,239.16,239.21,72912.0,210.4563,210.4915,210.4475,210.4915,72912.0
2017-11-27 13:55:00,239.21,239.24,239.2,239.24,34980.0,210.4915,210.5179,210.4827,210.5179,34980.0
2017-11-27 14:00:00,239.24,239.24,239.18,239.18,14632.0,210.5179,210.5179,210.4651,210.4651,14632.0
2017-11-27 14:05:00,239.17,239.19,239.13,239.15,10752.0,210.4563,210.4739,210.4211,210.4387,10752.0
2017-11-27 14:10:00,239.14,239.18,239.12,239.13,13397.0,210.4299,210.4651,210.4123,210.4211,13397.0
2017-11-27 14:15:00,239.13,239.17,239.13,239.15,9745.0,210.4211,210.4563,210.4211,210.4387,9745.0
2017-11-27 14:20:00,239.14,239.16,239.1,239.1,11671.0,210.4299,210.4475,210.3947,210.3947,11671.0
2017-11-27 14:25:00,239.09,239.16,239.09,239.14,7573.0,210.3859,210.4475,210.3859,210.4299,7573.0
2017-11-27 14:30:00,239.14,239.18,239.13,239.13,18220.0,210.4299,210.4651,210.4211,210.4211,18220.0
2017-11-27 14:35:00,239.13,239.14,239.09,239.13,19345.0,210.4211,210.4299,210.3859,210.4211,19345.0
2017-11-27 14:40:00,239.15,239.17,239.14,239.14,6771.0,210.4387,210.4563,210.4299,210.4299,6771.0
2017-11-27 14:45:00,239.15,239.2,239.13,239.17,17169.0,210.4387,210.4827,210.4211,210.4563,17169.0
2017-11-27 14:50:00,239.14,239.14,239.1,239.1,4682.0,210.4299,210.4299,210.3947,210.3947,4682.0
2017-11-27 14:55:00,239.15,239.2,239.14,239.19,6685.0,210.4387,210.4827,210.4299,210.4739,6685.0
2017-11-27 15:00:00,239.17,239.18,239.12,239.14,24334.0,210.4563,210.4651,210.4123,210.4299,24334.0
2017-11-27 15:05:00,239.14,239.16,239.11,239.14,6858.0,210.4299,210.4475,210.4035,210.4299,6858.0
2017-11-27 15:10:00,239.14,239.17,239.08,239.11,22200.0,210.4299,210.4563,210.3771,210.4035,22200.0
2017-11-27 15:15:00,239.11,239.12,239.08,239.09,7924.0,210.4035,210.4123,210.3771,210.3859,7924.0
2017-11-27 15:20:00,239.1,239.15,239.09,239.15,8792.0,210.3947,210.4387,210.3859,210.4387,8792.0
2017-11-27 15:25:00,239.16,239.18,239.14,239.16,10875.0,210.4475,210.4651,210.4299,210.4475,10875.0
2017-11-27 15:30:00,239.15,239.2,239.15,239.17,29243.0,210.4387,210.4827,210.4387,210.4563,29243.0
2017-11-27 15:35:00,239.18,239.19,239.16,239.17,14170.0,210.4651,210.4739,210.4475,210.4563,14170.0
2017-11-27 15:40:00,239.17,239.2,239.17,239.19,10684.0,210.4563,210.4827,210.4563,210.4739,10684.0
2017-11-27 15:45:00,239.2,239.21,239.17,239.18,21243.0,210.4827,210.4915,210.4563,210.4651,21243.0
2017-11-27 15:50:00,239.21,239.21,239.15,239.15,17378.0,210.4915,210.4915,210.4387,210.4387,17378.0
2017-11-27 15:55:00,239.15,239.22,239.07,239.07,42139.0,210.4387,210.5003,210.3683,210.3683,42139.0
2017-11-28 09:30:00,239.59,239.59,239.5,239.56,240704.0,210.8259,210.8259,210.7467,210.7995,240704.0
2017-11-28 09:35:00,239.52,239.52,239.44,239.51,37120.0,210.7643,210.7643,210.6939,210.7555,37120.0
2017-11-28 09:40:00,239.53,239.67,239.47,239.64,15213.0,210.7731,210.8963,210.7203,210.8699,15213.0
2017-11-28 09:45:00,239.69,239.73,239.46,239.48,23553.0,210.9139,210.9491,210.7115,210.7291,23553.0
2017-11-28 09:50:00,239.47,239.57,239.44,239.54,29373.0,210.7203,210.8083,210.6939,210.7819,29373.0
2017-11-28 09:55:00,239.54,239.58,239.53,239.55,33494.0,210.7819,210.8171,210.7731,210.7907,33494.0
2017-11-28 10:00:00,239.57,239.64,239.57,239.6,32255.0,210.8083,210.8699,210.8083,210.8347,32255.0
2017-11-28 10:05:00,239.61,239.73,239.58,239.73,15017.0,210.8435,210.9491,210.8171,210.9491,15017.0
2017-11-28 10:10:00,239.75,239.81,239.71,239.76,10895.0,210.9667,211.0195,210.9315,210.9755,10895.0
2017-11-28 10:15:00,239.75,239.78,239.7,239.72,4612.0,210.9667,210.9931,210.9227,210.9403,4612.0
2017-11-28 10:20:00,239.74,239.8,239.73,239.77,14686.0,210.9579,211.0107,210.9491,210.9843,14686.0
2017-11-28 10:25:00,239.75,239.81,239.69,239.7,23528.0,210.9667,211.0195,210.9139,210.9227,23528.0
2017-11-28 10:30:00,239.72,239.78,239.72,239.78,3421.0,210.9403,210.9931,210.9403,210.9931,3421.0
2017-11-28 10:35:00,239.78,239.86,239.77,239.85,9340.0,210.9931,211.0635,210.9843,211.0547,9340.0
2017-11-28 10:40:00,239.88,239.91,239.81,239.87,8878.0,211.0811,211.1075,211.0195,211.0723,8878.0
2017-11-28 10:45:00,239.87,239.88,239.82,239.83,4495.0,211.0723,211.0811,211.0283,211.0371,4495.0
2017-11-28 10:50:00,239.85,239.88,239.82,239.82,14797.0,211.0547,211.0811,211.0283,211.0283,14797.0
2017-11-28 10:55:00,239.84,239.85,239.8,239.82,5124.0,211.0459,211.0547,211.0107,211.0283,5124.0
2017-11-28 11:00:00,239.86,239.88,239.81,239.88,6063.0,211.0635,211.0811,211.0195,211.0811,6063.0
2017-11-28 11:05:00,239.89,239.91,239.86,239.9,6121.0,211.0899,211.1075,211.0635,211.0987,6121.0
2017-11-28 11:10:00,239.91,239.93,239.84,239.86,6479.0,211.1075,211.1251,211.0459,211.0635,6479.0
2017-11-28 11:15:00,239.87,239.87,239.83,239.85,7682.0,211.0723,211.0723,211.0371,211.0547,7682.0
2017-11-28 11:20:00,239.86,239.87,239.84,239.85,2756.0,211.0635,211.0723,211.0459,211.0547,2756.0
2017-11-28 11:25:00,239.86,239.94,239.85,239.92,5592.0,211.0635,211.1339,211.0547,211.1163,5592.0
2017-11-28 11:30:00,239.93,239.96,239.89,239.96,8180.0,211.1251,211.1515,211.0899,211.1515,8180.0
2017-11-28 11:35:00,239.95,240.24,239.95,240.19,27079.0,211.1427,211.3978,211.1427,211.3539,27079.0
2017-11-28 11:40:00,240.22,240.23,240.16,240.19,10152.0,211.3803,211.3891,211.3275,211.3539,10152.0
2017-11-28 11:45:00,240.19,240.2,240.15,240.19,12167.0,211.3539,211.3627,211.3187,211.3539,12167.0
2017-11-28 11:50:00,240.19,240.22,240.18,240.2,6830.0,211.3539,211.3803,211.3451,211.3627,6830.0
2017-11-28 11:55:00,240.2,240.27,240.19,240.26,22514.0,211.3627,211.4242,211.3539,211.4154,22514.0
2017-11-28 12:00:00,240.27,240.35,240.25,240.33,23428.0,211.4242,211.4946,211.4066,211.477,23428.0
2017-11-28 12:05:00,240.33,240.35,240.31,240.34,5873.0,211.477,211.4946,211.4594,211.4858,5873.0
2017-11-28 12:10:00,240.35,240.46,240.35,240.46,10716.0,211.4946,211.5914,211.4946,211.5914,10716.0
2017-11-28 12:15:00,240.45,240.51,240.39,240.5,9703.0,211.5826,211.6354,211.5298,211.6266,9703.0
2017-11-28 12:20:00,240.51,240.54,240.49,240.54,10735.0,211.6354,211.6618,211.6178,211.6618,10735.0
2017-11-28 12:25:00,240.59,240.6,240.53,240.56,5626.0,211.7058,211.7146,211.653,211.6794,5626.0
2017-11-28 12:30:00,240.56,240.58,240.53,240.53,2525.0,211.6794,211.697,211.653,211.653,2525.0
2017-11-28 12:35:00,240.53,240.53,240.47,240.52,10737.0,211.653,211.653,211.6002,211.6442,10737.0
2017-11-28 12:40:00,240.52,240.52,240.44,240.47,8444.0,211.6442,211.6442,211.5738,211.6002,8444.0
2017-11-28 12:45:00,240.48,240.49,240.45,240.46,155222.0,211.609,211.6178,211.5826,211.5914,155222.0
2017-11-28 12:50:00,240.49,240.54,240.48,240.54,3765.0,211.6178,211.6618,211.609,211.6618,3765.0
2017-11-28 12:55:00,240.55,240.68,240.55,240.66,5310.0,211.6706,211.785,211.6706,211.7674,5310.0
2017-11-28 13:00:00,240.67,240.81,240.67,240.81,11403.0,211.7762,211.8994,211.7762,211.8994,11403.0
2017-11-28 13:05:00,240.79,240.89,240.77,240.85,10503.0,211.8818,211.9698,211.8642,211.9346,10503.0
2017-11-28 13:10:00,240.9,240.9,240.79,240.79,7438.0,211.9786,211.9786,211.8818,211.8818,7438.0
2017-11-28 13:15:00,240.8,240.82,240.72,240.73,4204.0,211.8906,211.9082,211.8202,211.829,4204.0
2017-11-28 13:20:00,240.71,240.74,240.5,240.53,18600.0,211.8114,211.8378,211.6266,211.653,18600.0
2017-11-28 13:25:00,240.54,240.6,240.42,240.58,11823.0,211.6618,211.7146,211.5562,211.697,11823.0
2017-11-28 13:30:00,240.58,240.67,240.58,240.66,15579.0,211.697,211.7762,211.697,211.7674,15579.0
2017-11-28 13:35:00,240.65,240.66,240.57,240.58,4763.0,211.7586,211.7674,211.6882,211.697,4763.0
2017-11-28 13:40:00,240.58,240.61,240.56,240.59,8304.0,211.697,211.7234,211.6794,211.7058,8304.0
2017-11-28 13:45:00,240.59,240.59,240.47,240.47,88062.0,211.7058,211.7058,211.6002,211.6002,88062.0
2017-11-28 13:50:00,240.48,240.49,240.25,240.26,13214.0,211.609,211.6178,211.4066,211.4154,13214.0
2017-11-28 13:55:00,240.23,240.23,240.12,240.13,14179.0,211.3891,211.3891,211.2923,211.3011,14179.0
2017-11-28 14:00:00,240.12,240.13,239.92,240.03,10155.0,211.2923,211.3011,211.1163,211.2131,10155.0
2017-11-28 14:05:00,240.06,240.27,240.06,240.24,16810.0,211.2395,211.4242,211.2395,211.3978,16810.0
2017-11-28 14:10:00,240.25,240.29,240.2,240.27,17385.0,211.4066,211.4418,211.3627,211.4242,17385.0
2017-11-28 14:15:00,240.27,240.36,240.2,240.33,12844.0,211.4242,211.5034,211.3627,211.477,12844.0
2017-11-28 14:20:00,240.32,240.38,240.29,240.38,4604.0,211.4682,211.521,211.4418,211.521,4604.0
2017-11-28 14:25:00,240.41,240.49,240.4,240.48,7494.0,211.5474,211.6178,211.5386,211.609,7494.0
2017-11-28 14:30:00,240.49,240.64,240.48,240.62,6795.0,211.6178,211.7498,211.609,211.7322,6795.0
2017-11-28 14:35:00,240.64,240.69,240.62,240.66,7611.0,211.7498,211.7938,211.7322,211.7674,7611.0
2017-11-28 14:40:00,240.66,240.85,240.66,240.83,22598.0,211.7674,211.9346,211.7674,211.917,22598.0
2017-11-28 14:45:00,240.83,240.94,240.82,240.91,24574.0,211.917,212.0138,211.9082,211.9874,24574.0
2017-11-28 14:50:00,240.93,241.11,240.93,241.11,9051.0,212.005,212.1634,212.005,212.1634,9051.0
2017-11-28 14:55:00,241.11,241.12,240.99,241.06,17557.0,212.1634,212.1722,212.0578,212.1194,17557.0
2017-11-28 15:00:00,241.05,241.06,240.99,241.06,9925.0,212.1106,212.1194,212.0578,212.1194,9925.0
2017-11-28 15:05:00,241.05,241.17,241.04,241.17,10883.0,212.1106,212.2162,212.1018,212.2162,10883.0
2017-11-28 15:10:00,241.16,241.37,241.16,241.36,19687.0,212.2074,212.3922,212.2074,212.3834,19687.0
2017-11-28 15:15:00,241.39,241.46,241.3,241.46,22119.0,212.4098,212.4714,212.3306,212.4714,22119.0
2017-11-28 15:20:00,241.45,241.48,241.41,241.42,7860.0,212.4626,212.489,212.4274,212.4362,7860.0
2017-11-28 15:25:00,241.41,241.41,241.23,241.24,11597.0,212.4274,212.4274,212.269,212.2778,11597.0
2017-11-28 15:30:00,241.28,241.3,241.18,241.21,11877.0,212.313,212.3306,212.225,212.2514,11877.0
2017-11-28 15:35:00,241.2,241.25,241.15,241.2,11841.0,212.2426,212.2866,212.1986,212.2426,11841.0
2017-11-28 15:40:00,241.2,241.35,241.18,241.34,13366.0,212.2426,212.3746,212.225,212.3658,13366.0
2017-11-28 15:45:00,241.34,241.39,241.3,241.3,8093.0,212.3658,212.4098,212.3306,212.3306,8093.0
2017-11-28 15:50:00,241.34,241.45,241.32,241.41,21526.0,212.3658,212.4626,212.3482,212.4274,21526.0
2017-11-28 15:55:00,241.4,241.45,241.27,241.44,132947.0,212.4186,212.4626,212.3042,212.4538,132947.0
2017-11-29 09:30:00,241.6,241.72,241.57,241.57,99894.0,212.5946,212.7002,212.5682,212.5682,99894.0
2017-11-29 09:35:00,241.56,241.7,241.56,241.7,19536.0,212.5594,212.6826,212.5594,212.6826,19536.0
2017-11-29 09:40:00,241.7,241.86,241.7,241.86,46402.0,212.6826,212.8234,212.6826,212.8234,46402.0
2017-11-29 09:45:00,241.91,241.91,241.77,241.79,20707.0,212.8674,212.8674,212.7442,212.7618,20707.0
2017-11-29 09:50:00,241.81,241.93,241.79,241.91,31231.0,212.7794,212.885,212.7618,212.8674,31231.0
2017-11-29 09:55:00,241.95,242.18,241.92,242.06,19928.0,212.9026,213.1049,212.8762,212.9993,19928.0
2017-11-29 10:00:00,242.07,242.08,241.92,241.98,31079.0,213.0081,213.0169,212.8762,212.929,31079.0
2017-11-29 10:05:00,241.99,242.05,241.92,241.97,24186.0,212.9378,212.9905,212.8762,212.9202,24186.0
2017-11-29 10:10:00,241.95,242.04,241.85,241.86,25347.0,212.9026,212.9817,212.8146,212.8234,25347.0
2017-11-29 10:15:00,241.85,241.85,241.46,241.51,54185.0,212.8146,212.8146,212.4714,212.5154,54185.0
2017-11-29 10:20:00,241.5,241.56,241.38,241.45,26681.0,212.5066,212.5594,212.401,212.4626,26681.0
2017-11-29 10:25:00,241.44,241.51,241.34,241.48,17881.0,212.4538,212.5154,212.3658,212.489,17881.0
2017-11-29 10:30:00,241.49,241.52,241.35,241.52,17530.0,212.4978,212.5242,212.3746,212.5242,17530.0
2017-11-29 10:35:00,241.5,241.85,241.47,241.78,19203.0,212.5066,212.8146,212.4802,212.753,19203.0
2017-11-29 10:40:00,241.8,241.83,241.69,241.72,16057.0,212.7706,212.797,212.6738,212.7002,16057.0
2017-11-29 10:45:00,241.71,241.71,241.57,241.64,13950.0,212.6914,212.6914,212.5682,212.6298,13950.0
2017-11-29 10:50:00,241.66,241.66,241.41,241.49,10129.0,212.6474,212.6474,212.4274,212.4978,10129.0
2017-11-29 10:55:00,241.55,241.58,241.34,241.46,22399.0,212.5506,212.577,212.3658,212.4714,22399.0
2017-11-29 11:00:00,241.45,241.5,241.3,241.47,14324.0,212.4626,212.5066,212.3306,212.4802,14324.0
2017-11-29 11:05:00,241.52,241.52,241.34,241.35,4602.0,212.5242,212.5242,212.3658,212.3746,4602.0
2017-11-29 11:10:00,241.3,241.54,241.25,241.44,21038.0,212.3306,212.5418,212.2866,212.4538,21038.0
2017-11-29 11:15:00,241.45,241.51,241.37,241.46,39860.0,212.4626,212.5154,212.3922,212.4714,39860.0
2017-11-29 11:20:00,241.45,241.45,241.2,241.21,32390.0,212.4626,212.4626,212.2426,212.2514,32390.0
2017-11-29 11:25:00,241.25,241.3,241.12,241.3,10617.0,212.2866,212.3306,212.1722,212.3306,10617.0
2017-11-29 11:30:00,241.29,241.32,241.22,241.3,8933.0,212.3218,212.3482,212.2602,212.3306,8933.0
2017-11-29 11:35:00,241.32,241.41,241.32,241.34,13444.0,212.3482,212.4274,212.3482,212.3658,13444.0
2017-11-29 11:40:00,241.34,241.34,241.03,241.04,16950.0,212.3658,212.3658,212.093,212.1018,16950.0
2017-11-29 11:45:00,241.09,241.11,240.99,241.11,17370.0,212.1458,212.1634,212.0578,212.1634,17370.0
2017-11-29 11:50:00,241.12,241.13,241.02,241.09,24601.0,212.1722,212.181,212.0842,212.1458,24601.0
2017-11-29 11:55:00,241.09,241.09,240.92,240.98,17063.0,212.1458,212.1458,211.9962,212.049,17063.0
2017-11-29 12:00:00,240.94,241.05,240.84,240.86,37681.0,212.0138,212.1106,211.9258,211.9434,37681.0
2017-11-29 12:05:00,240.93,241.06,240.87,241.02,15596.0,212.005,212.1194,211.9522,212.0842,15596.0
2017-11-29 12:10:00,241.11,241.11,241.0,241.01,26608.0,212.1634,212.1634,212.0666,212.0754,26608.0
2017-11-29 12:15:00,241.08,241.25,241.01,241.19,49034.0,212.137,212.2866,212.0754,212.2338,49034.0
2017-11-29 12:20:00,241.2,241.28,241.18,241.22,12543.0,212.2426,212.313,212.225,212.2602,12543.0
2017-11-29 12:25:00,241.24,241.27,241.13,241.16,11221.0,212.2778,212.3042,212.181,212.2074,11221.0
2017-11-29 12:30:00,241.16,241.2,241.07,241.1,21505.0,212.2074,212.2426,212.1282,212.1546,21505.0
2017-11-29 12:35:00,241.09,241.3,241.09,241.3,24179.0,212.1458,212.3306,212.1458,212.3306,24179.0
2017-11-29 12:40:00,241.3,241.41,241.28,241.31,42789.0,212.3306,212.4274,212.313,212.3394,42789.0
2017-11-29 12:45:00,241.31,241.44,241.3,241.41,12253.0,212.3394,212.4538,212.3306,212.4274,12253.0
2017-11-29 12:50:00,241.42,241.42,241.29,241.3,6328.0,212.4362,212.4362,212.3218,212.3306,6328.0
2017-11-29 12:55:00,241.25,241.38,241.25,241.3,20260.0,212.2866,212.401,212.2866,212.3306,20260.0
2017-11-29 13:00:00,241.32,241.32,241.19,241.23,22637.0,212.3482,212.3482,212.2338,212.269,22637.0
2017-11-29 13:05:00,241.23,241.23,241.13,241.16,39149.0,212.269,212.269,212.181,212.2074,39149.0
2017-11-29 13:10:00,241.15,241.28,241.15,241.23,23702.0,212.1986,212.313,212.1986,212.269,23702.0
2017-11-29 13:15:00,241.25,241.34,241.24,241.34,38413.0,212.2866,212.3658,212.2778,212.3658,38413.0
2017-11-29 13:20:00,241.34,241.39,241.33,241.36,17969.0,212.3658,212.4098,212.357,212.3834,17969.0
2017-11-29 13:25:00,241.36,241.41,241.35,241.37,11446.0,212.3834,212.4274,212.3746,212.3922,11446.0
2017-11-29 13:30:00,241.37,241.4,241.27,241.29,13987.0,212.3922,212.4186,212.3042,212.3218,13987.0
2017-11-29 13:35:00,241.3,241.32,241.21,241.21,10905.0,212.3306,212.3482,212.2514,212.2514,10905.0
2017-11-29 13:40:00,241.22,241.24,241.15,241.24,7009.0,212.2602,212.2778,212.1986,212.2778,7009.0
2017-11-29 13:45:00,241.22,241.23,241.15,241.2,7722.0,212.2602,212.269,212.1986,212.2426,7722.0
2017-11-29 13:50:00,241.22,241.24,241.1,241.1,28815.0,212.2602,212.2778,212.1546,212.1546,28815.0
2017-11-29 13:55:00,241.09,241.16,241.04,241.1,13190.0,212.1458,212.2074,212.1018,212.1546,13190.0
2017-11-29 14:00:00,241.11,241.29,241.11,241.23,28672.0,212.1634,212.3218,212.1634,212.269,28672.0
2017-11-29 14:05:00,241.24,241.27,241.19,241.25,11175.0,212.2778,212.3042,212.2338,212.2866,11175.0
2017-11-29 14:10:00,241.26,241.38,241.25,241.35,23972.0,212.2954,212.401,212.2866,212.3746,23972.0
2017-11-29 14:15:00,241.31,241.35,241.27,241.31,10657.0,212.3394,212.3746,212.3042,212.3394,10657.0
2017-11-29 14:20:00,241.32,241.36,241.3,241.36,15585.0,212.3482,212.3834,212.3306,212.3834,15585.0
2017-11-29 14:25:00,241.34,241.36,241.19,241.29,20921.0,212.3658,212.3834,212.2338,212.3218,20921.0
2017-11-29 14:30:00,241.3,241.33,241.19,241.25,9480.0,212.3306,212.357,212.2338,212.2866,9480.0
2017-11-29 14:35:00,241.21,241.23,241.14,241.14,8387.0,212.2514,212.269,212.1898,212.1898,8387.0
2017-11-29 14:40:00,241.13,241.3,241.13,241.19,18643.0,212.181,212.3306,212.181,212.2338,18643.0
2017-11-29 14:45:00,241.17,241.27,241.12,241.27,14600.0,212.2162,212.3042,212.1722,212.3042,14600.0
2017-11-29 14:50:00,241.28,241.31,241.25,241.27,9218.0,212.313,212.3394,212.2866,212.3042,9218.0
2017-11-29 14:55:00,241.27,241.35,241.2,241.2,7316.0,212.3042,212.3746,212.2426,212.2426,7316.0
2017-11-29 15:00:00,241.2,241.24,241.12,241.23,15560.0,212.2426,212.2778,212.1722,212.269,15560.0
2017-11-29 15:05:00,241.18,241.25,241.14,241.22,8143.0,212.225,212.2866,212.1898,212.2602,8143.0
2017-11-29 15:10:00,241.18,241.23,241.07,241.07,27539.0,212.225,212.269,212.1282,212.1282,27539.0
2017-11-29 15:15:00,241.07,241.09,241.0,241.07,47983.0,212.1282,212.1458,212.0666,212.1282,47983.0
2017-11-29 15:20:00,241.06,241.18,241.06,241.16,17613.0,212.1194,212.225,212.1194,212.2074,17613.0
2017-11-29 15:25:00,241.16,241.25,241.12,241.23,23078.0,212.2074,212.2866,212.1722,212.269,23078.0
2017-11-29 15:30:00,241.23,241.33,241.18,241.32,37994.0,212.269,212.357,212.225,212.3482,37994.0
2017-11-29 15:35:00,241.33,241.33,241.22,241.25,25458.0,212.357,212.357,212.2602,212.2866,25458.0
2017-11-29 15:40:00,241.25,241.25,241.15,241.2,88017.0,212.2866,212.2866,212.1986,212.2426,88017.0
2017-11-29 15:45:00,241.2,241.28,241.19,241.26,39702.0,212.2426,212.313,212.2338,212.2954,39702.0
2017-11-29 15:50:00,241.28,241.38,241.27,241.37,36421.0,212.313,212.401,212.3042,212.3922,36421.0
2017-11-29 15:55:00,241.37,241.47,241.3,241.33,81985.0,212.3922,212.4802,212.3306,212.357,81985.0
2017-11-30 09:30:00,242.3,242.58,242.29,242.56,106896.0,213.2105,213.4569,213.2017,213.4393,106896.0
2017-11-30 09:35:00,242.58,242.67,242.49,242.52,84734.0,213.4569,213.5361,213.3777,213.4041,84734.0
2017-11-30 09:40:00,242.53,242.57,242.41,242.57,81098.0,213.4129,213.4481,213.3073,213.4481,81098.0
2017-11-30 09:45:00,242.57,242.64,242.42,242.44,96591.0,213.4481,213.5097,213.3161,213.3337,96591.0
2017-11-30 09:50:00,242.43,242.43,242.23,242.34,33172.0,213.3249,213.3249,213.1489,213.2457,33172.0
2017-11-30 09:55:00,242.36,242.52,242.34,242.47,68730.0,213.2633,213.4041,213.2457,213.3601,68730.0
2017-11-30 10:00:00,242.47,242.55,242.4,242.53,29349.0,213.3601,213.4305,213.2985,213.4129,29349.0
2017-11-30 10:05:00,242.55,242.61,242.51,242.58,47736.0,213.4305,213.4833,213.3953,213.4569,47736.0
2017-11-30 10:10:00,242.57,242.76,242.57,242.7,36867.0,213.4481,213.6153,213.4481,213.5625,36867.0
2017-11-30 10:15:00,242.69,242.69,242.51,242.62,19007.0,213.5537,213.5537,213.3953,213.4921,19007.0
2017-11-30 10:20:00,242.62,242.67,242.52,242.55,76510.0,213.4921,213.5361,213.4041,213.4305,76510.0
2017-11-30 10:25:00,242.57,242.63,242.51,242.56,42236.0,213.4481,213.5009,213.3953,213.4393,42236.0
2017-11-30 10:30:00,242.6,242.6,242.44,242.47,35546.0,213.4745,213.4745,213.3337,213.3601,35546.0
2017-11-30 10:35:00,242.49,242.49,242.31,242.35,33041.0,213.3777,213.3777,213.2193,213.2545,33041.0
2017-11-30 10:40:00,242.36,242.5,242.35,242.5,19064.0,213.2633,213.3865,213.2545,213.3865,19064.0
2017-11-30 10:45:00,242.5,242.56,242.47,242.56,13892.0,213.3865,213.4393,213.3601,213.4393,13892.0
2017-11-30 10:50:00,242.53,242.58,242.46,242.58,44046.0,213.4129,213.4569,213.3513,213.4569,44046.0
2017-11-30 10:55:00,242.57,242.87,242.56,242.84,26054.0,213.4481,213.7121,213.4393,213.6857,26054.0
2017-11-30 11:00:00,242.87,243.15,242.82,243.0,67521.0,213.7121,213.9585,213.6681,213.8265,67521.0
2017-11-30 11:05:00,242.99,243.1,242.98,243.02,32940.0,213.8177,213.9145,213.8089,213.8441,32940.0
2017-11-30 11:10:00,243.04,243.19,243.02,243.18,52159.0,213.8617,213.9937,213.8441,213.9849,52159.0
2017-11-30 11:15:00,243.2,243.31,243.18,243.29,29937.0,214.0025,214.0993,213.9849,214.0817,29937.0
2017-11-30 11:20:00,243.28,243.28,243.05,243.11,28091.0,214.0729,214.0729,213.8705,213.9233,28091.0
2017-11-30 11:25:00,243.11,243.11,242.9,242.96,89635.0,213.9233,213.9233,213.7385,213.7913,89635.0
2017-11-30 11:30:00,242.97,243.02,242.92,242.98,34131.0,213.8001,213.8441,213.7561,213.8089,34131.0
2017-11-30 11:35:00,242.97,242.99,242.87,242.93,30900.0,213.8001,213.8177,213.7121,213.7649,30900.0
2017-11-30 11:40:00,242.95,242.97,242.85,242.95,51037.0,213.7825,213.8001,213.6945,213.7825,51037.0
2017-11-30 11:45:00,242.93,243.0,242.89,243.0,12641.0,213.7649,213.8265,213.7297,213.8265,12641.0
2017-11-30 11:50:00,242.98,243.02,242.94,242.99,14020.0,213.8089,213.8441,213.7737,213.8177,14020.0
2017-11-30 11:55:00,243.0,243.05,242.95,243.02,14003.0,213.8265,213.8705,213.7825,213.8441,14003.0
2017-11-30 12:00:00,243.04,243.12,243.04,243.08,29301.0,213.8617,213.9321,213.8617,213.8969,29301.0
2017-11-30 12:05:00,243.07,243.28,243.07,243.28,23786.0,213.8881,214.0729,213.8881,214.0729,23786.0
2017-11-30 12:10:00,243.29,243.54,243.26,243.52,46276.0,214.0817,214.3017,214.0553,214.2841,46276.0
2017-11-30 12:15:00,243.52,243.59,243.5,243.58,32283.0,214.2841,214.3457,214.2665,214.3369,32283.0
2017-11-30 12:20:00,243.58,243.76,243.57,243.74,29317.0,214.3369,214.4953,214.3281,214.4777,29317.0
2017-11-30 12:25:00,243.74,243.78,243.71,243.76,206262.0,214.4777,214.5129,214.4513,214.4953,206262.0
2017-11-30 12:30:00,243.74,243.93,243.74,243.87,29507.0,214.4777,214.6448,214.4777,214.592,29507.0
2017-11-30 12:35:00,243.86,244.01,243.84,244.01,38220.0,214.5832,214.7152,214.5656,214.7152,38220.0
2017-11-30 12:40:00,244.01,244.19,243.95,244.14,48829.0,214.7152,214.8736,214.6624,214.8296,48829.0
2017-11-30 12:45:00,244.14,244.4,244.14,244.26,94149.0,214.8296,215.0584,214.8296,214.9352,94149.0
2017-11-30 12:50:00,244.24,244.25,244.03,244.04,41827.0,214.9176,214.9264,214.7328,214.7416,41827.0
2017-11-30 12:55:00,244.04,244.05,243.84,243.97,31283.0,214.7416,214.7504,214.5656,214.68,31283.0
2017-11-30 13:00:00,243.95,244.24,243.95,244.1,27616.0,214.6624,214.9176,214.6624,214.7944,27616.0
2017-11-30 13:05:00,244.11,244.12,243.96,244.01,48990.0,214.8032,214.812,214.6712,214.7152,48990.0
2017-11-30 13:10:00,243.98,244.06,243.93,244.03,18177.0,214.6888,214.7592,214.6448,214.7328,18177.0
2017-11-30 13:15:00,243.96,243.97,243.75,243.85,38157.0,214.6712,214.68,214.4865,214.5744,38157.0
2017-11-30 13:20:00,243.84,243.86,243.71,243.71,25686.0,214.5656,214.5832,214.4513,214.4513,25686.0
2017-11-30 13:25:00,243.72,243.91,243.72,243.87,40512.0,214.4601,214.6272,214.4601,214.592,40512.0
2017-11-30 13:30:00,243.85,243.85,243.65,243.71,28148.0,214.5744,214.5744,214.3985,214.4513,28148.0
2017-11-30 13:35:00,243.76,243.79,243.65,243.68,53603.0,214.4953,214.5217,214.3985,214.4249,53603.0
2017-11-30 13:40:00,243.69,243.69,243.47,243.52,46315.0,214.4337,214.4337,214.2401,214.2841,46315.0
2017-11-30 13:45:00,243.49,243.56,243.47,243.5,25353.0,214.2577,214.3193,214.2401,214.2665,25353.0
2017-11-30 13:50:00,243.47,243.48,243.33,243.33,32104.0,214.2401,214.2489,214.1169,214.1169,32104.0
2017-11-30 13:55:00,243.33,243.49,243.27,243.48,35670.0,214.1169,214.2577,214.0641,214.2489,35670.0
2017-11-30 14:00:00,243.48,243.53,243.43,243.46,18782.0,214.2489,214.2929,214.2049,214.2313,18782.0
2017-11-30 14:05:00,243.45,243.45,243.3,243.3,20814.0,214.2225,214.2225,214.0905,214.0905,20814.0
2017-11-30 14:10:00,243.32,243.48,243.31,243.43,16191.0,214.1081,214.2489,214.0993,214.2049,16191.0
2017-11-30 14:15:00,243.43,243.47,243.38,243.44,30395.0,214.2049,214.2401,214.1609,214.2137,30395.0
2017-11-30 14:20:00,243.45,243.49,243.42,243.45,23507.0,214.2225,214.2577,214.1961,214.2225,23507.0
2017-11-30 14:25:00,243.45,243.68,243.45,243.68,23623.0,214.2225,214.4249,214.2225,214.4249,23623.0
2017-11-30 14:30:00,243.68,243.68,243.51,243.55,16190.0,214.4249,214.4249,214.2753,214.3105,16190.0
2017-11-30 14:35:00,243.54,243.54,243.36,243.44,20882.0,214.3017,214.3017,214.1433,214.2137,20882.0
2017-11-30 14:40:00,243.43,243.47,243.42,243.46,17732.0,214.2049,214.2401,214.1961,214.2313,17732.0
2017-11-30 14:45:00,243.43,243.45,243.41,243.43,20249.0,214.2049,214.2225,214.1873,214.2049,20249.0
2017-11-30 14:50:00,243.44,243.48,243.4,243.46,29548.0,214.2137,214.2489,214.1785,214.2313,29548.0
2017-11-30 14:55:00,243.45,243.45,243.25,243.3,41156.0,214.2225,214.2225,214.0465,214.0905,41156.0
2017-11-30 15:00:00,243.29,243.29,243.06,243.06,43333.0,214.0817,214.0817,213.8793,213.8793,43333.0
2017-11-30 15:05:00,243.06,243.06,242.85,242.85,46530.0,213.8793,213.8793,213.6945,213.6945,46530.0
2017-11-30 15:10:00,242.85,243.05,242.85,243.05,28316.0,213.6945,213.8705,213.6945,213.8705,28316.0
2017-11-30 15:15:00,243.06,243.15,243.05,243.05,25451.0,213.8793,213.9585,213.8705,213.8705,25451.0
2017-11-30 15:20:00,243.08,243.17,243.03,243.15,25088.0,213.8969,213.9761,213.8529,213.9585,25088.0
2017-11-30 15:25:00,243.14,243.27,243.14,243.27,36816.0,213.9497,214.0641,213.9497,214.0641,36816.0
2017-11-30 15:30:00,243.28,243.29,243.16,243.21,36138.0,214.0729,214.0817,213.9673,214.0113,36138.0
2017-11-30 15:35:00,243.22,243.29,242.98,242.98,39492.0,214.0201,214.0817,213.8089,213.8089,39492.0
2017-11-30 15:40:00,243.0,243.16,243.0,243.13,39562.0,213.8265,213.9673,213.8265,213.9409,39562.0
2017-11-30 15:45:00,243.14,243.6,243.13,243.6,41191.0,213.9497,214.3545,213.9409,214.3545,41191.0
2017-11-30 15:50:00,243.62,243.73,243.48,243.63,43200.0,214.3721,214.4689,214.2489,214.3809,43200.0
2017-11-30 15:55:00,243.63,243.63,243.29,243.35,328861.0,214.3809,214.3809,214.0817,214.1345,328861.0
2017-12-01 09:30:00,243.25,243.5,243.21,243.32,164222.0,214.0465,214.2665,214.0113,214.1081,164222.0
2017-12-01 09:35:00,243.35,243.4,243.21,243.35,25894.0,214.1345,214.1785,214.0113,214.1345,25894.0
2017-12-01 09:40:00,243.35,243.48,243.02,243.03,40812.0,214.1345,214.2489,213.8441,213.8529,40812.0
2017-12-01 09:45:00,243.04,243.17,242.98,243.12,15092.0,213.8617,213.9761,213.8089,213.9321,15092.0
2017-12-01 09:50:00,243.14,243.25,243.11,243.16,22718.0,213.9497,214.0465,213.9233,213.9673,22718.0
2017-12-01 09:55:00,243.16,243.26,243.08,243.23,15557.0,213.9673,214.0553,213.8969,214.0289,15557.0
2017-12-01 10:00:00,243.24,243.24,243.02,243.07,18107.0,214.0377,214.0377,213.8441,213.8881,18107.0
2017-12-01 10:05:00,243.07,243.27,243.05,243.26,17373.0,213.8881,214.0641,213.8705,214.0553,17373.0
2017-12-01 10:10:00,243.27,243.39,243.24,243.36,32751.0,214.0641,214.1697,214.0377,214.1433,32751.0
2017-12-01 10:15:00,243.38,243.71,243.33,243.67,104440.0,214.1609,214.4513,214.1169,214.4161,104440.0
2017-12-01 10:20:00,243.65,243.71,243.43,243.43,43082.0,214.3985,214.4513,214.2049,214.2049,43082.0
2017-12-01 10:25:00,243.46,243.54,243.44,243.48,35514.0,214.2313,214.3017,214.2137,214.2489,35514.0
2017-12-01 10:30:00,243.5,243.65,243.47,243.49,13465.0,214.2665,214.3985,214.2401,214.2577,13465.0
2017-12-01 10:35:00,243.44,243.48,243.24,243.28,28959.0,214.2137,214.2489,214.0377,214.0729,28959.0
2017-12-01 10:40:00,243.32,243.54,243.32,243.47,23810.0,214.1081,214.3017,214.1081,214.2401,23810.0
2017-12-01 10:45:00,243.47,243.57,243.44,243.54,7937.0,214.2401,214.3281,214.2137,214.3017,7937.0
2017-12-01 10:50:00,243.56,243.69,243.56,243.61,17502.0,214.3193,214.4337,214.3193,214.3633,17502.0
2017-12-01 10:55:00,243.62,243.71,243.57,243.62,11284.0,214.3721,214.4513,214.3281,214.3721,11284.0
2017-12-01 11:00:00,243.56,243.61,243.48,243.6,15336.0,214.3193,214.3633,214.2489,214.3545,15336.0
2017-12-01 11:05:00,243.6,243.6,242.52,242.89,79118.0,214.3545,214.3545,213.4041,213.7297,79118.0
2017-12-01 11:10:00,242.9,242.91,240.75,241.91,288043.0,213.7385,213.7473,211.8466,212.8674,288043.0
2017-12-01 11:15:00,241.91,242.16,241.61,242.06,195371.0,212.8674,213.0873,212.6034,212.9993,195371.0
2017-12-01 11:20:00,242.07,242.08,241.02,241.07,133978.0,213.0081,213.0169,212.0842,212.1282,133978.0
2017-12-01 11:25:00,241.03,241.3,240.23,240.44,92425.0,212.093,212.3306,211.3891,211.5738,92425.0
2017-12-01 11:30:00,240.36,241.12,239.52,240.78,221538.0,211.5034,212.1722,210.7643,211.873,221538.0
2017-12-01 11:35:00,240.78,241.39,240.54,241.26,77626.0,211.873,212.4098,211.6618,212.2954,77626.0
2017-12-01 11:40:00,241.3,241.59,241.12,241.23,118872.0,212.3306,212.5858,212.1722,212.269,118872.0
2017-12-01 11:45:00,241.23,241.23,240.7,240.7,105443.0,212.269,212.269,211.8026,211.8026,105443.0
2017-12-01 11:50:00,240.65,241.32,240.32,241.31,121682.0,211.7586,212.3482,211.4682,212.3394,121682.0
2017-12-01 11:55:00,241.35,241.71,240.73,241.68,46876.0,212.3746,212.6914,211.829,212.665,46876.0
2017-12-01 12:00:00,241.83,241.92,241.46,241.78,36017.0,212.797,212.8762,212.4714,212.753,36017.0
2017-12-01 12:05:00,241.85,242.13,241.58,241.92,188469.0,212.8146,213.0609,212.577,212.8762,188469.0
2017-12-01 12:10:00,241.84,241.95,241.67,241.8,28707.0,212.8058,212.9026,212.6562,212.7706,28707.0
2017-12-01 12:15:00,241.8,242.17,241.49,241.72,63508.0,212.7706,213.0961,212.4978,212.7002,63508.0
2017-12-01 12:20:00,241.79,241.87,241.63,241.8,22030.0,212.7618,212.8322,212.621,212.7706,22030.0
2017-12-01 12:25:00,241.84,241.94,241.7,241.83,15979.0,212.8058,212.8938,212.6826,212.797,15979.0
2017-12-01 12:30:00,241.88,241.89,241.64,241.65,15844.0,212.841,212.8498,212.6298,212.6386,15844.0
2017-12-01 12:35:00,241.65,241.9,241.65,241.73,10808.0,212.6386,212.8586,212.6386,212.709,10808.0
2017-12-01 12:40:00,241.7,241.92,241.64,241.86,20674.0,212.6826,212.8762,212.6298,212.8234,20674.0
2017-12-01 12:45:00,241.95,242.22,241.89,242.15,26550.0,212.9026,213.1401,212.8498,213.0785,26550.0
2017-12-01 12:50:00,242.15,242.32,242.11,242.12,13422.0,213.0785,213.2281,213.0433,213.0521,13422.0
2017-12-01 12:55:00,242.22,242.3,242.16,242.29,10127.0,213.1401,213.2105,213.0873,213.2017,10127.0
2017-12-01 13:00:00,242.2,242.41,242.18,242.21,21991.0,213.1225,213.3073,213.1049,213.1313,21991.0
2017-12-01 13:05:00,242.23,242.24,242.09,242.14,8281.0,213.1489,213.1577,213.0257,213.0697,8281.0
2017-12-01 13:10:00,242.15,242.41,242.15,242.35,24399.0,213.0785,213.3073,213.0785,213.2545,24399.0
2017-12-01 13:15:00,242.37,242.38,242.21,242.32,8938.0,213.2721,213.2809,213.1313,213.2281,8938.0
2017-12-01 13:20:00,242.35,242.42,242.27,242.42,11755.0,213.2545,213.3161,213.1841,213.3161,11755.0
2017-12-01 13:25:00,242.4,242.45,242.37,242.44,7847.0,213.2985,213.3425,213.2721,213.3337,7847.0
2017-12-01 13:30:00,242.46,242.69,242.41,242.67,24561.0,213.3513,213.5537,213.3073,213.5361,24561.0
2017-12-01 13:35:00,242.73,242.75,242.63,242.69,10481.0,213.5889,213.6065,213.5009,213.5537,10481.0
2017-12-01 13:40:00,242.7,242.71,242.5,242.52,5984.0,213.5625,213.5713,213.3865,213.4041,5984.0
2017-12-01 13:45:00,242.56,242.56,242.3,242.46,25434.0,213.4393,213.4393,213.2105,213.3513,25434.0
2017-12-01 13:50:00,242.44,242.48,242.4,242.48,18016.0,213.3337,213.3689,213.2985,213.3689,18016.0
2017-12-01 13:55:00,242.54,242.58,242.48,242.48,10354.0,213.4217,213.4569,213.3689,213.3689,10354.0
2017-12-01 14:00:00,242.46,242.63,242.4,242.61,12144.0,213.3513,213.5009,213.2985,213.4833,12144.0
2017-12-01 14:05:00,242.62,242.63,242.41,242.55,12103.0,213.4921,213.5009,213.3073,213.4305,12103.0
2017-12-01 14:10:00,242.54,242.69,242.53,242.57,13518.0,213.4217,213.5537,213.4129,213.4481,13518.0
2017-12-01 14:15:00,242.55,242.61,242.48,242.56,7010.0,213.4305,213.4833,213.3689,213.4393,7010.0
2017-12-01 14:20:00,242.56,242.65,242.52,242.52,4577.0,213.4393,213.5185,213.4041,213.4041,4577.0
2017-12-01 14:25:00,242.49,242.66,242.48,242.63,8836.0,213.3777,213.5273,213.3689,213.5009,8836.0
2017-12-01 14:30:00,242.62,242.69,242.56,242.56,16613.0,213.4921,213.5537,213.4393,213.4393,16613.0
2017-12-01 14:35:00,242.56,242.63,242.52,242.57,6041.0,213.4393,213.5009,213.4041,213.4481,6041.0
2017-12-01 14:40:00,242.55,242.55,242.38,242.38,13418.0,213.4305,213.4305,213.2809,213.2809,13418.0
2017-12-01 14:45:00,242.38,242.39,242.23,242.31,21948.0,213.2809,213.2897,213.1489,213.2193,21948.0
2017-12-01 14:50:00,242.29,242.34,242.21,242.34,14011.0,213.2017,213.2457,213.1313,213.2457,14011.0
2017-12-01 14:55:00,242.35,242.42,242.28,242.4,7013.0,213.2545,213.3161,213.1929,213.2985,7013.0
2017-12-01 15:00:00,242.39,242.46,242.14,242.44,10479.0,213.2897,213.3513,213.0697,213.3337,10479.0
2017-12-01 15:05:00,242.42,242.55,242.35,242.52,17212.0,213.3161,213.4305,213.2545,213.4041,17212.0
2017-12-01 15:10:00,242.56,242.57,242.44,242.46,16829.0,213.4393,213.4481,213.3337,213.3513,16829.0
2017-12-01 15:15:00,242.45,242.6,242.44,242.52,19975.0,213.3425,213.4745,213.3337,213.4041,19975.0
2017-12-01 15:20:00,242.55,242.59,242.52,242.53,24183.0,213.4305,213.4657,213.4041,213.4129,24183.0
2017-12-01 15:25:00,242.54,242.62,242.54,242.58,16511.0,213.4217,213.4921,213.4217,213.4569,16511.0
2017-12-01 15:30:00,242.58,242.7,242.58,242.64,23712.0,213.4569,213.5625,213.4569,213.5097,23712.0
2017-12-01 15:35:00,242.66,242.74,242.63,242.72,31588.0,213.5273,213.5977,213.5009,213.5801,31588.0
2017-12-01 15:40:00,242.73,243.0,242.72,242.95,97943.0,213.5889,213.8265,213.5801,213.7825,97943.0
2017-12-01 15:45:00,242.95,242.96,242.69,242.79,44094.0,213.7825,213.7913,213.5537,213.6417,44094.0
2017-12-01 15:50:00,242.8,242.92,242.8,242.83,39721.0,213.6505,213.7561,213.6505,213.6769,39721.0
2017-12-01 15:55:00,242.86,243.0,242.82,242.9,120363.0,213.7033,213.8265,213.6681,213.7385,120363.0
2017-12-04 09:30:00,244.7,244.74,244.52,244.62,248464.0,215.3224,215.3576,215.164,215.252,248464.0
2017-12-04 09:35:00,244.65,244.86,244.54,244.86,58421.0,215.2784,215.4632,215.1816,215.4632,58421.0
2017-12-04 09:40:00,244.87,245.07,244.85,245.02,31737.0,215.472,215.648,215.4544,215.604,31737.0
2017-12-04 09:45:00,245.02,245.02,244.7,244.84,61918.0,215.604,215.604,215.3224,215.4456,61918.0
2017-12-04 09:50:00,244.85,244.87,244.7,244.8,30710.0,215.4544,215.472,215.3224,215.4104,30710.0
2017-12-04 09:55:00,244.85,244.86,244.68,244.72,20758.0,215.4544,215.4632,215.3048,215.34,20758.0
2017-12-04 10:00:00,244.74,244.8,244.7,244.76,24331.0,215.3576,215.4104,215.3224,215.3752,24331.0
2017-12-04 10:05:00,244.73,244.73,244.54,244.66,29473.0,215.3488,215.3488,215.1816,215.2872,29473.0
2017-12-04 10:10:00,244.67,244.72,244.46,244.57,26488.0,215.296,215.34,215.1112,215.208,26488.0
2017-12-04 10:15:00,244.56,244.63,244.39,244.54,32737.0,215.1992,215.2608,215.0496,215.1816,32737.0
2017-12-04 10:20:00,244.53,244.74,244.45,244.72,23942.0,215.1728,215.3576,215.1024,215.34,23942.0
2017-12-04 10:25:00,244.7,244.8,244.58,244.7,27250.0,215.3224,215.4104,215.2168,215.3224,27250.0
2017-12-04 10:30:00,244.75,244.77,244.57,244.59,26414.0,215.3664,215.384,215.208,215.2256,26414.0
2017-12-04 10:35:00,244.6,244.74,244.58,244.73,9087.0,215.2344,215.3576,215.2168,215.3488,9087.0
2017-12-04 10:40:00,244.72,244.73,244.36,244.37,16280.0,215.34,215.3488,215.0232,215.032,16280.0
2017-12-04 10:45:00,244.37,244.41,244.15,244.25,42746.0,215.032,215.0672,214.8384,214.9264,42746.0
2017-12-04 10:50:00,244.31,244.31,243.87,243.95,53523.0,214.9792,214.9792,214.592,214.6624,53523.0
2017-12-04 10:55:00,243.95,244.11,243.78,244.11,23951.0,214.6624,214.8032,214.5129,214.8032,23951.0
2017-12-04 11:00:00,244.05,244.13,243.95,244.02,16887.0,214.7504,214.8208,214.6624,214.724,16887.0
2017-12-04 11:05:00,243.96,244.05,243.92,243.97,6120.0,214.6712,214.7504,214.636,214.68,6120.0
2017-12-04 11:10:00,243.91,244.06,243.8,243.89,31636.0,214.6272,214.7592,214.5305,214.6096,31636.0
2017-12-04 11:15:00,243.87,244.12,243.87,244.12,19599.0,214.592,214.812,214.592,214.812,19599.0
2017-12-04 11:20:00,244.13,244.28,244.13,244.25,33806.0,214.8208,214.9528,214.8208,214.9264,33806.0
2017-12-04 11:25:00,244.23,244.27,244.08,244.14,19127.0,214.9088,214.944,214.7768,214.8296,19127.0
2017-12-04 11:30:00,244.17,244.26,244.04,244.08,9657.0,214.856,214.9352,214.7416,214.7768,9657.0
2017-12-04 11:35:00,244.08,244.35,244.06,244.31,17063.0,214.7768,215.0144,214.7592,214.9792,17063.0
2017-12-04 11:40:00,244.32,244.32,244.14,244.14,6853.0,214.988,214.988,214.8296,214.8296,6853.0
2017-12-04 11:45:00,244.14,244.18,244.0,244.16,20088.0,214.8296,214.8648,214.7064,214.8472,20088.0
2017-12-04 11:50:00,244.14,244.23,244.06,244.06,8576.0,214.8296,214.9088,214.7592,214.7592,8576.0
2017-12-04 11:55:00,244.07,244.19,244.06,244.19,9882.0,214.768,214.8736,214.7592,214.8736,9882.0
2017-12-04 12:00:00,244.24,244.28,244.19,244.2,6992.0,214.9176,214.9528,214.8736,214.8824,6992.0
2017-12-04 12:05:00,244.26,244.36,244.24,244.24,6916.0,214.9352,215.0232,214.9176,214.9176,6916.0
2017-12-04 12:10:00,244.24,244.38,244.21,244.36,11399.0,214.9176,215.0408,214.8912,215.0232,11399.0
2017-12-04 12:15:00,244.37,244.37,244.28,244.28,7805.0,215.032,215.032,214.9528,214.9528,7805.0
2017-12-04 12:20:00,244.27,244.32,244.07,244.12,8596.0,214.944,214.988,214.768,214.812,8596.0
2017-12-04 12:25:00,244.12,244.15,243.97,244.05,9794.0,214.812,214.8384,214.68,214.7504,9794.0
2017-12-04 12:30:00,244.09,244.1,243.9,244.0,9861.0,214.7856,214.7944,214.6184,214.7064,9861.0
2017-12-04 12:35:00,244.02,244.03,243.86,243.95,6955.0,214.724,214.7328,214.5832,214.6624,6955.0
2017-12-04 12:40:00,243.99,244.07,243.95,244.01,15417.0,214.6976,214.768,214.6624,214.7152,15417.0
2017-12-04 12:45:00,244.07,244.17,244.07,244.16,2675.0,214.768,214.856,214.768,214.8472,2675.0
2017-12-04 12:50:00,244.16,244.21,244.15,244.17,4327.0,214.8472,214.8912,214.8384,214.856,4327.0
2017-12-04 12:55:00,244.17,244.23,244.12,244.2,5930.0,214.856,214.9088,214.812,214.8824,5930.0
2017-12-04 13:00:00,244.19,244.29,244.18,244.28,4966.0,214.8736,214.9616,214.8648,214.9528,4966.0
2017-12-04 13:05:00,244.29,244.33,244.2,244.23,2987.0,214.9616,214.9968,214.8824,214.9088,2987.0
2017-12-04 13:10:00,244.23,244.33,244.22,244.32,60936.0,214.9088,214.9968,214.9,214.988,60936.0
2017-12-04 13:15:00,244.31,244.33,244.14,244.2,8707.0,214.9792,214.9968,214.8296,214.8824,8707.0
2017-12-04 13:20:00,244.24,244.3,244.21,244.3,6783.0,214.9176,214.9704,214.8912,214.9704,6783.0
2017-12-04 13:25:00,244.29,244.31,244.19,244.19,22775.0,214.9616,214.9792,214.8736,214.8736,22775.0
2017-12-04 13:30:00,244.21,244.28,244.2,244.27,89998.0,214.8912,214.9528,214.8824,214.944,89998.0
2017-12-04 13:35:00,244.28,244.3,244.24,244.29,7583.0,214.9528,214.9704,214.9176,214.9616,7583.0
2017-12-04 13:40:00,244.27,244.34,244.25,244.33,10170.0,214.944,215.0056,214.9264,214.9968,10170.0
2017-12-04 13:45:00,244.35,244.39,244.24,244.25,10004.0,215.0144,215.0496,214.9176,214.9264,10004.0
2017-12-04 13:50:00,244.2,244.25,244.2,244.25,1499.0,214.8824,214.9264,214.8824,214.9264,1499.0
2017-12-04 13:55:00,244.27,244.32,244.26,244.32,1215.0,214.944,214.988,214.9352,214.988,1215.0
2017-12-04 14:00:00,244.31,244.31,244.16,244.16,35220.0,214.9792,214.9792,214.8472,214.8472,35220.0
2017-12-04 14:05:00,244.18,244.18,243.93,243.94,37271.0,214.8648,214.8648,214.6448,214.6536,37271.0
2017-12-04 14:10:00,243.93,243.99,243.85,243.85,14755.0,214.6448,214.6976,214.5744,214.5744,14755.0
2017-12-04 14:15:00,243.84,243.91,243.7,243.7,14245.0,214.5656,214.6272,214.4425,214.4425,14245.0
2017-12-04 14:20:00,243.7,243.8,243.65,243.7,7592.0,214.4425,214.5305,214.3985,214.4425,7592.0
2017-12-04 14:25:00,243.69,243.71,243.58,243.63,18065.0,214.4337,214.4513,214.3369,214.3809,18065.0
2017-12-04 14:30:00,243.61,243.61,243.35,243.43,18920.0,214.3633,214.3633,214.1345,214.2049,18920.0
2017-12-04 14:35:00,243.46,243.58,243.46,243.56,16008.0,214.2313,214.3369,214.2313,214.3193,16008.0
2017-12-04 14:40:00,243.57,243.59,243.39,243.46,8688.0,214.3281,214.3457,214.1697,214.2313,8688.0
2017-12-04 14:45:00,243.5,243.5,243.36,243.36,17665.0,214.2665,214.2665,214.1433,214.1433,17665.0
2017-12-04 14:50:00,243.33,243.56,243.29,243.55,11281.0,214.1169,214.3193,214.0817,214.3105,11281.0
2017-12-04 14:55:00,243.55,243.56,243.45,243.51,14499.0,214.3105,214.3193,214.2225,214.2753,14499.0
2017-12-04 15:00:00,243.45,243.48,243.23,243.33,36591.0,214.2225,214.2489,214.0289,214.1169,36591.0
2017-12-04 15:05:00,243.38,243.47,243.28,243.47,32576.0,214.1609,214.2401,214.0729,214.2401,32576.0
2017-12-04 15:10:00,243.47,243.48,243.3,243.3,7829.0,214.2401,214.2489,214.0905,214.0905,7829.0
2017-12-04 15:15:00,243.32,243.37,243.24,243.27,29736.0,214.1081,214.1521,214.0377,214.0641,29736.0
2017-12-04 15:20:00,243.25,243.44,243.25,243.41,8695.0,214.0465,214.2137,214.0465,214.1873,8695.0
2017-12-04 15:25:00,243.42,243.42,243.26,243.27,7359.0,214.1961,214.1961,214.0553,214.0641,7359.0
2017-12-04 15:30:00,243.21,243.37,243.11,243.15,21990.0,214.0113,214.1521,213.9233,213.9585,21990.0
2017-12-04 15:35:00,243.16,243.18,242.86,242.87,67513.0,213.9673,213.9849,213.7033,213.7121,67513.0
2017-12-04 15:40:00,242.88,242.98,242.8,242.9,39423.0,213.7209,213.8089,213.6505,213.7385,39423.0
2017-12-04 15:45:00,242.88,242.91,242.66,242.7,24727.0,213.7209,213.7473,213.5273,213.5625,24727.0
2017-12-04 15:50:00,242.73,242.86,242.71,242.79,24933.0,213.5889,213.7033,213.5713,213.6417,24933.0
2017-12-04 15:55:00,242.77,242.89,242.63,242.64,80248.0,213.6241,213.7297,213.5009,213.5097,80248.0
2017-12-05 09:30:00,242.91,242.92,242.63,242.85,98695.0,213.7473,213.7561,213.5009,213.6945,98695.0
2017-12-05 09:35:00,242.93,242.94,242.77,242.84,14051.0,213.7649,213.7737,213.6241,213.6857,14051.0
2017-12-05 09:40:00,242.8,242.91,242.71,242.86,24068.0,213.6505,213.7473,213.5713,213.7033,24068.0
2017-12-05 09:45:00,242.85,242.87,242.67,242.81,15664.0,213.6945,213.7121,213.5361,213.6593,15664.0
2017-12-05 09:50:00,242.78,242.8,242.65,242.68,23845.0,213.6329,213.6505,213.5185,213.5449,23845.0
2017-12-05 09:55:00,242.67,242.85,242.63,242.67,20014.0,213.5361,213.6945,213.5009,213.5361,20014.0
2017-12-05 10:00:00,242.68,243.04,242.65,243.04,22684.0,213.5449,213.8617,213.5185,213.8617,22684.0
2017-12-05 10:05:00,243.03,243.05,242.84,242.87,14360.0,213.8529,213.8705,213.6857,213.7121,14360.0
2017-12-05 10:10:00,242.89,242.94,242.78,242.83,59938.0,213.7297,213.7737,213.6329,213.6769,59938.0
2017-12-05 10:15:00,242.83,243.02,242.78,243.02,36919.0,213.6769,213.8441,213.6329,213.8441,36919.0
2017-12-05 10:20:00,243.02,243.08,242.97,243.0,41667.0,213.8441,213.8969,213.8001,213.8265,41667.0
2017-12-05 10:25:00,242.98,243.04,242.89,242.97,34569.0,213.8089,213.8617,213.7297,213.8001,34569.0
2017-12-05 10:30:00,242.91,243.01,242.86,242.95,7584.0,213.7473,213.8353,213.7033,213.7825,7584.0
2017-12-05 10:35:00,242.93,243.05,242.78,242.81,43727.0,213.7649,213.8705,213.6329,213.6593,43727.0
2017-12-05 10:40:00,242.82,243.01,242.82,242.98,6974.0,213.6681,213.8353,213.6681,213.8089,6974.0
2017-12-05 10:45:00,243.01,243.11,242.94,243.07,11338.0,213.8353,213.9233,213.7737,213.8881,11338.0
2017-12-05 10:50:00,243.08,243.11,242.95,243.04,24932.0,213.8969,213.9233,213.7825,213.8617,24932.0
2017-12-05 10:55:00,243.06,243.31,243.05,243.28,37776.0,213.8793,214.0993,213.8705,214.0729,37776.0
2017-12-05 11:00:00,243.28,243.43,243.28,243.41,27384.0,214.0729,214.2049,214.0729,214.1873,27384.0
2017-12-05 11:05:00,243.44,243.49,243.41,243.48,51273.0,214.2137,214.2577,214.1873,214.2489,51273.0
2017-12-05 11:10:00,243.49,243.58,243.49,243.49,21463.0,214.2577,214.3369,214.2577,214.2577,21463.0
2017-12-05 11:15:00,243.48,243.54,243.48,243.51,8286.0,214.2489,214.3017,214.2489,214.2753,8286.0
2017-12-05 11:20:00,243.48,243.56,243.45,243.48,7100.0,214.2489,214.3193,214.2225,214.2489,7100.0
2017-12-05 11:25:00,243.47,243.51,243.44,243.49,11440.0,214.2401,214.2753,214.2137,214.2577,11440.0
2017-12-05 11:30:00,243.51,243.55,243.44,243.45,5870.0,214.2753,214.3105,214.2137,214.2225,5870.0
2017-12-05 11:35:00,243.45,243.45,243.31,243.36,15810.0,214.2225,214.2225,214.0993,214.1433,15810.0
2017-12-05 11:40:00,243.38,243.44,243.38,243.42,8849.0,214.1609,214.2137,214.1609,214.1961,8849.0
2017-12-05 11:45:00,243.41,243.45,243.38,243.44,19495.0,214.1873,214.2225,214.1609,214.2137,19495.0
2017-12-05 11:50:00,243.43,243.45,243.3,243.31,25159.0,214.2049,214.2225,214.0905,214.0993,25159.0
2017-12-05 11:55:00,243.29,243.29,243.05,243.08,36195.0,214.0817,214.0817,213.8705,213.8969,36195.0
2017-12-05 12:00:00,243.09,243.11,242.81,242.81,32857.0,213.9057,213.9233,213.6593,213.6593,32857.0
2017-12-05 12:05:00,242.78,242.9,242.78,242.87,9655.0,213.6329,213.7385,213.6329,213.7121,9655.0
2017-12-05 12:10:00,242.88,242.96,242.88,242.92,10748.0,213.7209,213.7913,213.7209,213.7561,10748.0
2017-12-05 12:15:00,242.93,242.96,242.85,242.94,17723.0,213.7649,213.7913,213.6945,213.7737,17723.0
2017-12-05 12:20:00,242.87,242.88,242.74,242.79,9024.0,213.7121,213.7209,213.5977,213.6417,9024.0
2017-12-05 12:25:00,242.81,242.93,242.81,242.9,2537.0,213.6593,213.7649,213.6593,213.7385,2537.0
2017-12-05 12:30:00,242.9,243.03,242.88,243.03,6823.0,213.7385,213.8529,213.7209,213.8529,6823.0
2017-12-05 12:35:00,243.01,243.01,242.92,242.99,6158.0,213.8353,213.8353,213.7561,213.8177,6158.0
2017-12-05 12:40:00,242.98,242.98,242.88,242.94,11607.0,213.8089,213.8089,213.7209,213.7737,11607.0
2017-12-05 12:45:00,242.99,242.99,242.88,242.91,5843.0,213.8177,213.8177,213.7209,213.7473,5843.0
2017-12-05 12:50:00,242.9,242.94,242.82,242.86,6087.0,213.7385,213.7737,213.6681,213.7033,6087.0
2017-12-05 12:55:00,242.9,242.94,242.66,242.74,14117.0,213.7385,213.7737,213.5273,213.5977,14117.0
2017-12-05 13:00:00,242.73,242.81,242.64,242.8,10001.0,213.5889,213.6593,213.5097,213.6505,10001.0
2017-12-05 13:05:00,242.78,242.82,242.74,242.77,4097.0,213.6329,213.6681,213.5977,213.6241,4097.0
2017-12-05 13:10:00,242.74,242.83,242.71,242.79,6990.0,213.5977,213.6769,213.5713,213.6417,6990.0
2017-12-05 13:15:00,242.75,242.82,242.66,242.82,7439.0,213.6065,213.6681,213.5273,213.6681,7439.0
2017-12-05 13:20:00,242.84,242.99,242.83,242.9,15894.0,213.6857,213.8177,213.6769,213.7385,15894.0
2017-12-05 13:25:00,242.91,242.93,242.84,242.89,10121.0,213.7473,213.7649,213.6857,213.7297,10121.0
2017-12-05 13:30:00,242.9,242.91,242.84,242.84,9729.0,213.7385,213.7473,213.6857,213.6857,9729.0
2017-12-05 13:35:00,242.83,242.94,242.83,242.85,4046.0,213.6769,213.7737,213.6769,213.6945,4046.0
2017-12-05 13:40:00,242.88,242.88,242.81,242.86,5289.0,213.7209,213.7209,213.6593,213.7033,5289.0
2017-12-05 13:45:00,242.84,242.88,242.75,242.82,5372.0,213.6857,213.7209,213.6065,213.6681,5372.0
2017-12-05 13:50:00,242.86,242.87,242.78,242.79,5164.0,213.7033,213.7121,213.6329,213.6417,5164.0
2017-12-05 13:55:00,242.78,242.83,242.74,242.81,13632.0,213.6329,213.6769,213.5977,213.6593,13632.0
2017-12-05 14:00:00,242.85,242.85,242.81,242.83,5654.0,213.6945,213.6945,213.6593,213.6769,5654.0
2017-12-05 14:05:00,242.82,242.9,242.8,242.83,7665.0,213.6681,213.7385,213.6505,213.6769,7665.0
2017-12-05 14:10:00,242.85,242.85,242.69,242.69,26704.0,213.6945,213.6945,213.5537,213.5537,26704.0
2017-12-05 14:15:00,242.69,242.69,242.5,242.51,51678.0,213.5537,213.5537,213.3865,213.3953,51678.0
2017-12-05 14:20:00,242.5,242.5,242.26,242.43,36931.0,213.3865,213.3865,213.1753,213.3249,36931.0
2017-12-05 14:25:00,242.42,242.52,242.41,242.45,10146.0,213.3161,213.4041,213.3073,213.3425,10146.0
2017-12-05 14:30:00,242.44,242.44,242.23,242.25,23069.0,213.3337,213.3337,213.1489,213.1665,23069.0
2017-12-05 14:35:00,242.27,242.34,242.12,242.17,10797.0,213.1841,213.2457,213.0521,213.0961,10797.0
2017-12-05 14:40:00,242.18,242.33,242.18,242.28,6490.0,213.1049,213.2369,213.1049,213.1929,6490.0
2017-12-05 14:45:00,242.3,242.3,242.06,242.1,20888.0,213.2105,213.2105,212.9993,213.0345,20888.0
2017-12-05 14:50:00,242.09,242.21,242.09,242.13,10135.0,213.0257,213.1313,213.0257,213.0609,10135.0
2017-12-05 14:55:00,242.12,242.13,241.92,242.06,61315.0,213.0521,213.0609,212.8762,212.9993,61315.0
2017-12-05 15:00:00,242.03,242.05,241.97,242.04,10077.0,212.973,212.9905,212.9202,212.9817,10077.0
2017-12-05 15:05:00,241.98,242.13,241.97,242.03,22588.0,212.929,213.0609,212.9202,212.973,22588.0
2017-12-05 15:10:00,242.0,242.11,241.95,242.09,10054.0,212.9466,213.0433,212.9026,213.0257,10054.0
2017-12-05 15:15:00,242.07,242.07,241.78,241.88,44361.0,213.0081,213.0081,212.753,212.841,44361.0
2017-12-05 15:20:00,241.89,242.1,241.86,242.1,8163.0,212.8498,213.0345,212.8234,213.0345,8163.0
2017-12-05 15:25:00,242.1,242.21,242.08,242.15,33188.0,213.0345,213.1313,213.0169,213.0785,33188.0
2017-12-05 15:30:00,242.12,242.12,241.99,241.99,20427.0,213.0521,213.0521,212.9378,212.9378,20427.0
2017-12-05 15:35:00,241.98,242.0,241.82,241.84,16339.0,212.929,212.9466,212.7882,212.8058,16339.0
2017-12-05 15:40:00,241.84,242.01,241.8,241.89,20323.0,212.8058,212.9554,212.7706,212.8498,20323.0
2017-12-05 15:45:00,241.87,241.9,241.66,241.75,26472.0,212.8322,212.8586,212.6474,212.7266,26472.0
2017-12-05 15:50:00,241.75,241.78,241.62,241.72,32839.0,212.7266,212.753,212.6122,212.7002,32839.0
2017-12-05 15:55:00,241.73,241.96,241.73,241.79,103886.0,212.709,212.9114,212.709,212.7618,103886.0
2017-12-06 09:30:00,241.45,241.71,241.44,241.65,47545.0,212.4626,212.6914,212.4538,212.6386,47545.0
2017-12-06 09:35:00,241.63,241.8,241.6,241.79,32862.0,212.621,212.7706,212.5946,212.7618,32862.0
2017-12-06 09:40:00,241.84,241.96,241.78,241.92,25211.0,212.8058,212.9114,212.753,212.8762,25211.0
2017-12-06 09:45:00,241.93,241.93,241.7,241.7,13415.0,212.885,212.885,212.6826,212.6826,13415.0
2017-12-06 09:50:00,241.7,241.72,241.5,241.6,9044.0,212.6826,212.7002,212.5066,212.5946,9044.0
2017-12-06 09:55:00,241.6,241.91,241.6,241.8,13655.0,212.5946,212.8674,212.5946,212.7706,13655.0
2017-12-06 10:00:00,241.81,242.06,241.81,241.89,15147.0,212.7794,212.9993,212.7794,212.8498,15147.0
2017-12-06 10:05:00,241.9,241.96,241.83,241.9,8086.0,212.8586,212.9114,212.797,212.8586,8086.0
2017-12-06 10:10:00,241.9,241.9,241.67,241.72,8956.0,212.8586,212.8586,212.6562,212.7002,8956.0
2017-12-06 10:15:00,241.74,241.75,241.56,241.63,24794.0,212.7178,212.7266,212.5594,212.621,24794.0
2017-12-06 10:20:00,241.64,241.68,241.5,241.57,11234.0,212.6298,212.665,212.5066,212.5682,11234.0
2017-12-06 10:25:00,241.55,241.66,241.55,241.58,5681.0,212.5506,212.6474,212.5506,212.577,5681.0
2017-12-06 10:30:00,241.65,241.8,241.65,241.71,7480.0,212.6386,212.7706,212.6386,212.6914,7480.0
2017-12-06 10:35:00,241.65,241.65,241.33,241.39,27484.0,212.6386,212.6386,212.357,212.4098,27484.0
2017-12-06 10:40:00,241.44,241.65,241.44,241.6,5902.0,212.4538,212.6386,212.4538,212.5946,5902.0
2017-12-06 10:45:00,241.61,241.9,241.57,241.84,25774.0,212.6034,212.8586,212.5682,212.8058,25774.0
2017-12-06 10:50:00,241.8,241.88,241.78,241.88,7050.0,212.7706,212.841,212.753,212.841,7050.0
2017-12-06 10:55:00,241.88,242.13,241.85,242.12,15319.0,212.841,213.0609,212.8146,213.0521,15319.0
2017-12-06 11:00:00,242.1,242.1,241.93,242.02,11549.0,213.0345,213.0345,212.885,212.9642,11549.0
2017-12-06 11:05:00,242.02,242.04,241.95,242.04,6969.0,212.9642,212.9817,212.9026,212.9817,6969.0
2017-12-06 11:10:00,242.03,242.03,241.95,242.02,3352.0,212.973,212.973,212.9026,212.9642,3352.0
2017-12-06 11:15:00,242.01,242.02,241.9,241.94,9210.0,212.9554,212.9642,212.8586,212.8938,9210.0
2017-12-06 11:20:00,241.95,242.19,241.94,242.08,27291.0,212.9026,213.1137,212.8938,213.0169,27291.0
2017-12-06 11:25:00,242.03,242.03,241.88,241.9,9670.0,212.973,212.973,212.841,212.8586,9670.0
2017-12-06 11:30:00,241.89,241.91,241.81,241.9,19717.0,212.8498,212.8674,212.7794,212.8586,19717.0
2017-12-06 11:35:00,241.95,241.95,241.85,241.86,3156.0,212.9026,212.9026,212.8146,212.8234,3156.0
2017-12-06 11:40:00,241.9,241.95,241.89,241.91,2319.0,212.8586,212.9026,212.8498,212.8674,2319.0
2017-12-06 11:45:00,241.91,241.97,241.85,241.9,50490.0,212.8674,212.9202,212.8146,212.8586,50490.0
2017-12-06 11:50:00,241.87,241.95,241.87,241.92,47540.0,212.8322,212.9026,212.8322,212.8762,47540.0
2017-12-06 11:55:00,241.92,241.92,241.71,241.83,43213.0,212.8762,212.8762,212.6914,212.797,43213.0
2017-12-06 12:00:00,241.83,241.83,241.71,241.79,9682.0,212.797,212.797,212.6914,212.7618,9682.0
2017-12-06 12:05:00,241.78,241.82,241.71,241.8,6583.0,212.753,212.7882,212.6914,212.7706,6583.0
2017-12-06 12:10:00,241.8,241.82,241.78,241.78,2640.0,212.7706,212.7882,212.753,212.753,2640.0
2017-12-06 12:15:00,241.78,241.78,241.56,241.57,7830.0,212.753,212.753,212.5594,212.5682,7830.0
2017-12-06 12:20:00,241.52,241.6,241.5,241.52,13210.0,212.5242,212.5946,212.5066,212.5242,13210.0
2017-12-06 12:25:00,241.52,241.58,241.51,241.52,8180.0,212.5242,212.577,212.5154,212.5242,8180.0
2017-12-06 12:30:00,241.5,241.67,241.5,241.67,8014.0,212.5066,212.6562,212.5066,212.6562,8014.0
2017-12-06 12:35:00,241.66,241.67,241.61,241.63,2414.0,212.6474,212.6562,212.6034,212.621,2414.0
2017-12-06 12:40:00,241.68,241.79,241.65,241.76,4914.0,212.665,212.7618,212.6386,212.7354,4914.0
2017-12-06 12:45:00,241.73,241.78,241.71,241.78,5006.0,212.709,212.753,212.6914,212.753,5006.0
2017-12-06 12:50:00,241.78,241.83,241.72,241.73,5031.0,212.753,212.797,212.7002,212.709,5031.0
2017-12-06 12:55:00,241.74,241.75,241.71,241.75,1807.0,212.7178,212.7266,212.6914,212.7266,1807.0
2017-12-06 13:00:00,241.75,241.75,241.67,241.69,2649.0,212.7266,212.7266,212.6562,212.6738,2649.0
2017-12-06 13:05:00,241.69,241.75,241.65,241.69,4185.0,212.6738,212.7266,212.6386,212.6738,4185.0
2017-12-06 13:10:00,241.7,241.77,241.68,241.77,4401.0,212.6826,212.7442,212.665,212.7442,4401.0
2017-12-06 13:15:00,241.74,241.84,241.73,241.78,11965.0,212.7178,212.8058,212.709,212.753,11965.0
2017-12-06 13:20:00,241.73,241.74,241.71,241.73,4010.0,212.709,212.7178,212.6914,212.709,4010.0
2017-12-06 13:25:00,241.73,241.78,241.73,241.76,2791.0,212.709,212.753,212.709,212.7354,2791.0
2017-12-06 13:30:00,241.76,241.92,241.74,241.92,3780.0,212.7354,212.8762,212.7178,212.8762,3780.0
2017-12-06 13:35:00,241.94,242.03,241.92,241.97,15207.0,212.8938,212.973,212.8762,212.9202,15207.0
2017-12-06 13:40:00,241.96,242.02,241.95,241.99,18433.0,212.9114,212.9642,212.9026,212.9378,18433.0
2017-12-06 13:45:00,241.99,242.03,241.96,242.02,6354.0,212.9378,212.973,212.9114,212.9642,6354.0
2017-12-06 13:50:00,242.04,242.04,241.98,241.98,1803.0,212.9817,212.9817,212.929,212.929,1803.0
2017-12-06 13:55:00,241.99,242.06,241.96,242.05,3993.0,212.9378,212.9993,212.9114,212.9905,3993.0
2017-12-06 14:00:00,242.03,242.16,241.99,242.13,13275.0,212.973,213.0873,212.9378,213.0609,13275.0
2017-12-06 14:05:00,242.15,242.17,241.98,242.01,18556.0,213.0785,213.0961,212.929,212.9554,18556.0
2017-12-06 14:10:00,242.03,242.03,241.95,241.97,17781.0,212.973,212.973,212.9026,212.9202,17781.0
2017-12-06 14:15:00,241.96,242.09,241.96,242.08,4445.0,212.9114,213.0257,212.9114,213.0169,4445.0
2017-12-06 14:20:00,242.06,242.08,241.99,242.01,4121.0,212.9993,213.0169,212.9378,212.9554,4121.0
2017-12-06 14:25:00,242.06,242.08,241.94,242.01,28814.0,212.9993,213.0169,212.8938,212.9554,28814.0
2017-12-06 14:30:00,241.96,242.02,241.95,242.01,5347.0,212.9114,212.9642,212.9026,212.9554,5347.0
2017-12-06 14:35:00,242.04,242.26,242.04,242.12,38752.0,212.9817,213.1753,212.9817,213.0521,38752.0
2017-12-06 14:40:00,242.13,242.16,242.09,242.15,4284.0,213.0609,213.0873,213.0257,213.0785,4284.0
2017-12-06 14:45:00,242.12,242.16,242.06,242.06,7642.0,213.0521,213.0873,212.9993,212.9993,7642.0
2017-12-06 14:50:00,242.08,242.1,242.03,242.03,6436.0,213.0169,213.0345,212.973,212.973,6436.0
2017-12-06 14:55:00,242.01,242.06,242.01,242.06,5360.0,212.9554,212.9993,212.9554,212.9993,5360.0
2017-12-06 15:00:00,242.06,242.07,242.03,242.05,6309.0,212.9993,213.0081,212.973,212.9905,6309.0
2017-12-06 15:05:00,242.09,242.13,242.09,242.12,6179.0,213.0257,213.0609,213.0257,213.0521,6179.0
2017-12-06 15:10:00,242.13,242.17,242.09,242.11,13647.0,213.0609,213.0961,213.0257,213.0433,13647.0
2017-12-06 15:15:00,242.09,242.17,242.04,242.08,23933.0,213.0257,213.0961,212.9817,213.0169,23933.0
2017-12-06 15:20:00,242.06,242.11,242.0,242.01,24651.0,212.9993,213.0433,212.9466,212.9554,24651.0
2017-12-06 15:25:00,241.99,242.04,241.96,242.0,7741.0,212.9378,212.9817,212.9114,212.9466,7741.0
2017-12-06 15:30:00,242.01,242.01,241.83,241.83,6612.0,212.9554,212.9554,212.797,212.797,6612.0
2017-12-06 15:35:00,241.84,241.91,241.8,241.82,21284.0,212.8058,212.8674,212.7706,212.7882,21284.0
2017-12-06 15:40:00,241.84,241.9,241.76,241.89,8119.0,212.8058,212.8586,212.7354,212.8498,8119.0
2017-12-06 15:45:00,241.87,242.0,241.87,241.89,10983.0,212.8322,212.9466,212.8322,212.8498,10983.0
2017-12-06 15:50:00,241.86,241.86,241.69,241.79,20503.0,212.8234,212.8234,212.6738,212.7618,20503.0
2017-12-06 15:55:00,241.82,241.85,241.66,241.78,51577.0,212.7882,212.8146,212.6474,212.753,51577.0
2017-12-07 09:30:00,241.69,241.82,241.55,241.74,57532.0,212.6738,212.7882,212.5506,212.7178,57532.0
2017-12-07 09:35:00,241.74,241.92,241.69,241.86,16550.0,212.7178,212.8762,212.6738,212.8234,16550.0
2017-12-07 09:40:00,241.9,241.92,241.78,241.87,14279.0,212.8586,212.8762,212.753,212.8322,14279.0
2017-12-07 09:45:00,241.9,242.08,241.9,242.0,24691.0,212.8586,213.0169,212.8586,212.9466,24691.0
2017-12-07 09:50:00,241.97,242.08,241.96,241.99,11134.0,212.9202,213.0169,212.9114,212.9378,11134.0
2017-12-07 09:55:00,241.97,242.1,241.97,242.1,17840.0,212.9202,213.0345,212.9202,213.0345,17840.0
2017-12-07 10:00:00,242.1,242.1,241.91,241.98,8029.0,213.0345,213.0345,212.8674,212.929,8029.0
2017-12-07 10:05:00,242.0,242.06,241.91,241.91,10060.0,212.9466,212.9993,212.8674,212.8674,10060.0
2017-12-07 10:10:00,241.91,242.09,241.91,241.98,17171.0,212.8674,213.0257,212.8674,212.929,17171.0
2017-12-07 10:15:00,241.96,242.07,241.84,241.99,20476.0,212.9114,213.0081,212.8058,212.9378,20476.0
2017-12-07 10:20:00,241.99,242.13,241.99,242.07,29628.0,212.9378,213.0609,212.9378,213.0081,29628.0
2017-12-07 10:25:00,242.08,242.21,242.08,242.15,14269.0,213.0169,213.1313,213.0169,213.0785,14269.0
2017-12-07 10:30:00,242.18,242.33,242.17,242.32,26174.0,213.1049,213.2369,213.0961,213.2281,26174.0
2017-12-07 10:35:00,242.36,242.43,242.31,242.43,10380.0,213.2633,213.3249,213.2193,213.3249,10380.0
2017-12-07 10:40:00,242.43,242.43,242.33,242.39,9868.0,213.3249,213.3249,213.2369,213.2897,9868.0
2017-12-07 10:45:00,242.38,242.45,242.34,242.36,22996.0,213.2809,213.3425,213.2457,213.2633,22996.0
2017-12-07 10:50:00,242.38,242.42,242.36,242.38,39265.0,213.2809,213.3161,213.2633,213.2809,39265.0
2017-12-07 10:55:00,242.37,242.45,242.37,242.43,29084.0,213.2721,213.3425,213.2721,213.3249,29084.0
2017-12-07 11:00:00,242.47,242.53,242.38,242.39,115840.0,213.3601,213.4129,213.2809,213.2897,115840.0
2017-12-07 11:05:00,242.39,242.43,242.21,242.21,40884.0,213.2897,213.3249,213.1313,213.1313,40884.0
2017-12-07 11:10:00,242.21,242.26,242.15,242.23,22151.0,213.1313,213.1753,213.0785,213.1489,22151.0
2017-12-07 11:15:00,242.24,242.26,242.18,242.25,28524.0,213.1577,213.1753,213.1049,213.1665,28524.0
2017-12-07 11:20:00,242.24,242.32,242.2,242.27,31353.0,213.1577,213.2281,213.1225,213.1841,31353.0
2017-12-07 11:25:00,242.26,242.48,242.26,242.46,32043.0,213.1753,213.3689,213.1753,213.3513,32043.0
2017-12-07 11:30:00,242.48,242.71,242.48,242.69,38485.0,213.3689,213.5713,213.3689,213.5537,38485.0
2017-12-07 11:35:00,242.71,242.78,242.69,242.7,48434.0,213.5713,213.6329,213.5537,213.5625,48434.0
2017-12-07 11:40:00,242.74,242.77,242.69,242.73,38717.0,213.5977,213.6241,213.5537,213.5889,38717.0
2017-12-07 11:45:00,242.72,242.74,242.61,242.66,33927.0,213.5801,213.5977,213.4833,213.5273,33927.0
2017-12-07 11:50:00,242.65,242.7,242.64,242.7,18306.0,213.5185,213.5625,213.5097,213.5625,18306.0
2017-12-07 11:55:00,242.7,242.79,242.69,242.77,29925.0,213.5625,213.6417,213.5537,213.6241,29925.0
2017-12-07 12:00:00,242.76,242.77,242.61,242.61,70914.0,213.6153,213.6241,213.4833,213.4833,70914.0
2017-12-07 12:05:00,242.65,242.67,242.59,242.67,23721.0,213.5185,213.5361,213.4657,213.5361,23721.0
2017-12-07 12:10:00,242.67,242.73,242.63,242.73,29106.0,213.5361,213.5889,213.5009,213.5889,29106.0
2017-12-07 12:15:00,242.73,242.75,242.68,242.75,16775.0,213.5889,213.6065,213.5449,213.6065,16775.0
2017-12-07 12:20:00,242.77,242.79,242.67,242.67,23272.0,213.6241,213.6417,213.5361,213.5361,23272.0
2017-12-07 12:25:00,242.68,242.68,242.62,242.66,16515.0,213.5449,213.5449,213.4921,213.5273,16515.0
2017-12-07 12:30:00,242.67,242.69,242.64,242.67,19625.0,213.5361,213.5537,213.5097,213.5361,19625.0
2017-12-07 12:35:00,242.68,242.73,242.63,242.71,18839.0,213.5449,213.5889,213.5009,213.5713,18839.0
2017-12-07 12:40:00,242.73,242.75,242.7,242.72,20855.0,213.5889,213.6065,213.5625,213.5801,20855.0
2017-12-07 12:45:00,242.72,242.74,242.66,242.73,13330.0,213.5801,213.5977,213.5273,213.5889,13330.0
2017-12-07 12:50:00,242.73,242.77,242.71,242.74,27731.0,213.5889,213.6241,213.5713,213.5977,27731.0
2017-12-07 12:55:00,242.75,242.81,242.71,242.81,13431.0,213.6065,213.6593,213.5713,213.6593,13431.0
2017-12-07 13:00:00,242.81,242.91,242.64,242.67,49334.0,213.6593,213.7473,213.5097,213.5361,49334.0
2017-12-07 13:05:00,242.69,242.73,242.64,242.67,59862.0,213.5537,213.5889,213.5097,213.5361,59862.0
2017-12-07 13:10:00,242.67,242.71,242.63,242.63,23090.0,213.5361,213.5713,213.5009,213.5009,23090.0
2017-12-07 13:15:00,242.63,242.67,242.59,242.63,19678.0,213.5009,213.5361,213.4657,213.5009,19678.0
2017-12-07 13:20:00,242.62,242.68,242.53,242.67,28980.0,213.4921,213.5449,213.4129,213.5361,28980.0
2017-12-07 13:25:00,242.67,242.75,242.64,242.75,21855.0,213.5361,213.6065,213.5097,213.6065,21855.0
2017-12-07 13:30:00,242.74,242.79,242.74,242.78,18638.0,213.5977,213.6417,213.5977,213.6329,18638.0
2017-12-07 13:35:00,242.78,242.85,242.77,242.84,24475.0,213.6329,213.6945,213.6241,213.6857,24475.0
2017-12-07 13:40:00,242.83,242.83,242.76,242.78,33874.0,213.6769,213.6769,213.6153,213.6329,33874.0
2017-12-07 13:45:00,242.78,242.78,242.62,242.65,41399.0,213.6329,213.6329,213.4921,213.5185,41399.0
2017-12-07 13:50:00,242.66,242.66,242.55,242.59,20771.0,213.5273,213.5273,213.4305,213.4657,20771.0
2017-12-07 13:55:00,242.61,242.68,242.61,242.65,21220.0,213.4833,213.5449,213.4833,213.5185,21220.0
2017-12-07 14:00:00,242.67,242.73,242.61,242.68,23580.0,213.5361,213.5889,213.4833,213.5449,23580.0
2017-12-07 14:05:00,242.68,242.71,242.65,242.66,21454.0,213.5449,213.5713,213.5185,213.5273,21454.0
2017-12-07 14:10:00,242.68,242.69,242.57,242.59,24442.0,213.5449,213.5537,213.4481,213.4657,24442.0
2017-12-07 14:15:00,242.58,242.66,242.56,242.62,20909.0,213.4569,213.5273,213.4393,213.4921,20909.0
2017-12-07 14:20:00,242.6,242.61,242.52,242.54,31936.0,213.4745,213.4833,213.4041,213.4217,31936.0
2017-12-07 14:25:00,242.57,242.59,242.43,242.45,30884.0,213.4481,213.4657,213.3249,213.3425,30884.0
2017-12-07 14:30:00,242.45,242.45,242.36,242.38,24346.0,213.3425,213.3425,213.2633,213.2809,24346.0
2017-12-07 14:35:00,242.39,242.4,242.31,242.33,28749.0,213.2897,213.2985,213.2193,213.2369,28749.0
2017-12-07 14:40:00,242.31,242.31,242.2,242.22,30644.0,213.2193,213.2193,213.1225,213.1401,30644.0
2017-12-07 14:45:00,242.2,242.36,242.13,242.34,28985.0,213.1225,213.2633,213.0609,213.2457,28985.0
2017-12-07 14:50:00,242.36,242.43,242.35,242.38,22447.0,213.2633,213.3249,213.2545,213.2809,22447.0
2017-12-07 14:55:00,242.36,242.44,242.32,242.44,18056.0,213.2633,213.3337,213.2281,213.3337,18056.0
2017-12-07 15:00:00,242.44,242.5,242.38,242.48,27308.0,213.3337,213.3865,213.2809,213.3689,27308.0
2017-12-07 15:05:00,242.47,242.48,242.32,242.33,27444.0,213.3601,213.3689,213.2281,213.2369,27444.0
2017-12-07 15:10:00,242.33,242.38,242.28,242.38,17347.0,213.2369,213.2809,213.1929,213.2809,17347.0
2017-12-07 15:15:00,242.42,242.47,242.39,242.39,27674.0,213.3161,213.3601,213.2897,213.2897,27674.0
2017-12-07 15:20:00,242.39,242.58,242.32,242.5,38228.0,213.2897,213.4569,213.2281,213.3865,38228.0
2017-12-07 15:25:00,242.55,242.6,242.5,242.53,36987.0,213.4305,213.4745,213.3865,213.4129,36987.0
2017-12-07 15:30:00,242.54,242.57,242.43,242.54,48854.0,213.4217,213.4481,213.3249,213.4217,48854.0
2017-12-07 15:35:00,242.54,242.61,242.54,242.59,29474.0,213.4217,213.4833,213.4217,213.4657,29474.0
2017-12-07 15:40:00,242.58,242.58,242.42,242.47,56643.0,213.4569,213.4569,213.3161,213.3601,56643.0
2017-12-07 15:45:00,242.46,242.46,242.39,242.39,51741.0,213.3513,213.3513,213.2897,213.2897,51741.0
2017-12-07 15:50:00,242.36,242.51,242.3,242.44,71455.0,213.2633,213.3953,213.2105,213.3337,71455.0
2017-12-07 15:55:00,242.44,242.58,242.39,242.58,216179.0,213.3337,213.4569,213.2897,213.4569,216179.0
2017-12-08 09:30:00,243.44,243.61,243.37,243.53,65951.0,214.2137,214.3633,214.1521,214.2929,65951.0
2017-12-08 09:35:00,243.53,243.57,243.33,243.35,39093.0,214.2929,214.3281,214.1169,214.1345,39093.0
2017-12-08 09:40:00,243.34,243.44,243.27,243.42,19472.0,214.1257,214.2137,214.0641,214.1961,19472.0
2017-12-08 09:45:00,243.42,243.45,243.33,243.36,234611.0,214.1961,214.2225,214.1169,214.1433,234611.0
2017-12-08 09:50:00,243.35,243.52,243.35,243.51,95578.0,214.1345,214.2841,214.1345,214.2753,95578.0
2017-12-08 09:55:00,243.53,243.58,243.46,243.48,25560.0,214.2929,214.3369,214.2313,214.2489,25560.0
2017-12-08 10:00:00,243.47,243.53,243.37,243.41,128863.0,214.2401,214.2929,214.1521,214.1873,128863.0
2017-12-08 10:05:00,243.38,243.47,243.37,243.42,11444.0,214.1609,214.2401,214.1521,214.1961,11444.0
2017-12-08 10:10:00,243.39,243.4,243.3,243.31,6041.0,214.1697,214.1785,214.0905,214.0993,6041.0
2017-12-08 10:15:00,243.31,243.36,243.2,243.35,33364.0,214.0993,214.1433,214.0025,214.1345,33364.0
2017-12-08 10:20:00,243.33,243.35,243.31,243.32,10547.0,214.1169,214.1345,214.0993,214.1081,10547.0
2017-12-08 10:25:00,243.34,243.43,243.32,243.39,9944.0,214.1257,214.2049,214.1081,214.1697,9944.0
2017-12-08 10:30:00,243.41,243.47,243.39,243.39,7919.0,214.1873,214.2401,214.1697,214.1697,7919.0
2017-12-08 10:35:00,243.4,243.46,243.39,243.43,4187.0,214.1785,214.2313,214.1697,214.2049,4187.0
2017-12-08 10:40:00,243.43,243.56,243.41,243.55,15329.0,214.2049,214.3193,214.1873,214.3105,15329.0
2017-12-08 10:45:00,243.55,243.56,243.49,243.51,38082.0,214.3105,214.3193,214.2577,214.2753,38082.0
2017-12-08 10:50:00,243.51,243.52,243.44,243.46,75422.0,214.2753,214.2841,214.2137,214.2313,75422.0
2017-12-08 10:55:00,243.48,243.56,243.46,243.56,8403.0,214.2489,214.3193,214.2313,214.3193,8403.0
2017-12-08 11:00:00,243.58,243.66,243.57,243.61,10892.0,214.3369,214.4073,214.3281,214.3633,10892.0
2017-12-08 11:05:00,243.61,243.66,243.59,243.61,14333.0,214.3633,214.4073,214.3457,214.3633,14333.0
2017-12-08 11:10:00,243.62,243.62,243.56,243.57,4182.0,214.3721,214.3721,214.3193,214.3281,4182.0
2017-12-08 11:15:00,243.55,243.62,243.55,243.62,5080.0,214.3105,214.3721,214.3105,214.3721,5080.0
2017-12-08 11:20:00,243.63,243.63,243.57,243.6,10366.0,214.3809,214.3809,214.3281,214.3545,10366.0
2017-12-08 11:25:00,243.6,243.61,243.34,243.41,29861.0,214.3545,214.3633,214.1257,214.1873,29861.0
2017-12-08 11:30:00,243.41,243.43,243.28,243.28,9910.0,214.1873,214.2049,214.0729,214.0729,9910.0
2017-12-08 11:35:00,243.29,243.51,243.25,243.5,3523.0,214.0817,214.2753,214.0465,214.2665,3523.0
2017-12-08 11:40:00,243.52,243.6,243.51,243.57,26267.0,214.2841,214.3545,214.2753,214.3281,26267.0
2017-12-08 11:45:00,243.58,243.61,243.55,243.61,4200.0,214.3369,214.3633,214.3105,214.3633,4200.0
2017-12-08 11:50:00,243.62,243.63,243.53,243.56,2102.0,214.3721,214.3809,214.2929,214.3193,2102.0
2017-12-08 11:55:00,243.57,243.57,243.52,243.52,3990.0,214.3281,214.3281,214.2841,214.2841,3990.0
2017-12-08 12:00:00,243.53,243.58,243.53,243.55,8674.0,214.2929,214.3369,214.2929,214.3105,8674.0
2017-12-08 12:05:00,243.55,243.65,243.54,243.64,6179.0,214.3105,214.3985,214.3017,214.3897,6179.0
2017-12-08 12:10:00,243.64,243.7,243.63,243.7,32254.0,214.3897,214.4425,214.3809,214.4425,32254.0
2017-12-08 12:15:00,243.7,243.73,243.68,243.72,3338.0,214.4425,214.4689,214.4249,214.4601,3338.0
2017-12-08 12:20:00,243.71,243.73,243.69,243.72,8998.0,214.4513,214.4689,214.4337,214.4601,8998.0
2017-12-08 12:25:00,243.73,243.86,243.72,243.85,10275.0,214.4689,214.5832,214.4601,214.5744,10275.0
2017-12-08 12:30:00,243.82,243.9,243.82,243.87,11875.0,214.5481,214.6184,214.5481,214.592,11875.0
2017-12-08 12:35:00,243.86,243.88,243.82,243.82,10558.0,214.5832,214.6008,214.5481,214.5481,10558.0
2017-12-08 12:40:00,243.83,243.85,243.82,243.84,32250.0,214.5569,214.5744,214.5481,214.5656,32250.0
2017-12-08 12:45:00,243.86,243.87,243.78,243.81,6970.0,214.5832,214.592,214.5129,214.5393,6970.0
2017-12-08 12:50:00,243.78,243.82,243.78,243.8,6057.0,214.5129,214.5481,214.5129,214.5305,6057.0
2017-12-08 12:55:00,243.78,243.79,243.71,243.72,5559.0,214.5129,214.5217,214.4513,214.4601,5559.0
2017-12-08 13:00:00,243.72,243.77,243.68,243.75,7680.0,214.4601,214.5041,214.4249,214.4865,7680.0
2017-12-08 13:05:00,243.77,243.79,243.75,243.79,10675.0,214.5041,214.5217,214.4865,214.5217,10675.0
2017-12-08 13:10:00,243.82,243.84,243.79,243.79,3983.0,214.5481,214.5656,214.5217,214.5217,3983.0
2017-12-08 13:15:00,243.76,243.88,243.73,243.88,12550.0,214.4953,214.6008,214.4689,214.6008,12550.0
2017-12-08 13:20:00,243.88,243.92,243.87,243.88,10207.0,214.6008,214.636,214.592,214.6008,10207.0
2017-12-08 13:25:00,243.85,243.86,243.83,243.84,7251.0,214.5744,214.5832,214.5569,214.5656,7251.0
2017-12-08 13:30:00,243.85,243.87,243.81,243.82,6970.0,214.5744,214.592,214.5393,214.5481,6970.0
2017-12-08 13:35:00,243.82,243.85,243.78,243.82,4857.0,214.5481,214.5744,214.5129,214.5481,4857.0
2017-12-08 13:40:00,243.83,243.85,243.78,243.8,3382.0,214.5569,214.5744,214.5129,214.5305,3382.0
2017-12-08 13:45:00,243.79,243.81,243.71,243.72,9682.0,214.5217,214.5393,214.4513,214.4601,9682.0
2017-12-08 13:50:00,243.72,243.73,243.68,243.71,13174.0,214.4601,214.4689,214.4249,214.4513,13174.0
2017-12-08 13:55:00,243.71,243.78,243.71,243.78,3095.0,214.4513,214.5129,214.4513,214.5129,3095.0
2017-12-08 14:00:00,243.77,243.77,243.72,243.76,11880.0,214.5041,214.5041,214.4601,214.4953,11880.0
2017-12-08 14:05:00,243.76,243.76,243.71,243.73,6126.0,214.4953,214.4953,214.4513,214.4689,6126.0
2017-12-08 14:10:00,243.72,243.72,243.6,243.6,4413.0,214.4601,214.4601,214.3545,214.3545,4413.0
2017-12-08 14:15:00,243.6,243.64,243.58,243.59,5600.0,214.3545,214.3897,214.3369,214.3457,5600.0
2017-12-08 14:20:00,243.57,243.57,243.42,243.47,34446.0,214.3281,214.3281,214.1961,214.2401,34446.0
2017-12-08 14:25:00,243.49,243.61,243.49,243.56,5168.0,214.2577,214.3633,214.2577,214.3193,5168.0
2017-12-08 14:30:00,243.56,243.56,243.41,243.53,8985.0,214.3193,214.3193,214.1873,214.2929,8985.0
2017-12-08 14:35:00,243.52,243.56,243.5,243.56,5276.0,214.2841,214.3193,214.2665,214.3193,5276.0
2017-12-08 14:40:00,243.6,243.61,243.54,243.56,5684.0,214.3545,214.3633,214.3017,214.3193,5684.0
2017-12-08 14:45:00,243.56,243.6,243.55,243.57,4326.0,214.3193,214.3545,214.3105,214.3281,4326.0
2017-12-08 14:50:00,243.54,243.64,243.54,243.61,8322.0,214.3017,214.3897,214.3017,214.3633,8322.0
2017-12-08 14:55:00,243.62,243.62,243.49,243.55,9805.0,214.3721,214.3721,214.2577,214.3105,9805.0
2017-12-08 15:00:00,243.56,243.63,243.56,243.6,12688.0,214.3193,214.3809,214.3193,214.3545,12688.0
2017-12-08 15:05:00,243.58,243.61,243.54,243.6,8173.0,214.3369,214.3633,214.3017,214.3545,8173.0
2017-12-08 15:10:00,243.61,243.64,243.59,243.61,9889.0,214.3633,214.3897,214.3457,214.3633,9889.0
2017-12-08 15:15:00,243.61,243.61,243.46,243.55,9415.0,214.3633,214.3633,214.2313,214.3105,9415.0
2017-12-08 15:20:00,243.55,243.66,243.54,243.66,8281.0,214.3105,214.4073,214.3017,214.4073,8281.0
2017-12-08 15:25:00,243.68,243.69,243.62,243.66,5912.0,214.4249,214.4337,214.3721,214.4073,5912.0
2017-12-08 15:30:00,243.66,243.7,243.64,243.65,12583.0,214.4073,214.4425,214.3897,214.3985,12583.0
2017-12-08 15:35:00,243.63,243.69,243.59,243.62,16073.0,214.3809,214.4337,214.3457,214.3721,16073.0
2017-12-08 15:40:00,243.61,243.68,243.56,243.62,10051.0,214.3633,214.4249,214.3193,214.3721,10051.0
2017-12-08 15:45:00,243.61,243.65,243.51,243.53,25262.0,214.3633,214.3985,214.2753,214.2929,25262.0
2017-12-08 15:50:00,243.54,243.71,243.54,243.7,36796.0,214.3017,214.4513,214.3017,214.4425,36796.0
2017-12-08 15:55:00,243.71,243.9,243.66,243.89,79902.0,214.4513,214.6184,214.4073,214.6096,79902.0
2017-12-11 09:30:00,243.94,244.12,243.94,243.99,76451.0,214.6536,214.812,214.6536,214.6976,76451.0
2017-12-11 09:35:00,244.01,244.04,243.9,243.91,47421.0,214.7152,214.7416,214.6184,214.6272,47421.0
2017-12-11 09:40:00,243.92,244.06,243.9,244.06,25044.0,214.636,214.7592,214.6184,214.7592,25044.0
2017-12-11 09:45:00,244.06,244.06,243.96,244.01,18062.0,214.7592,214.7592,214.6712,214.7152,18062.0
2017-12-11 09:50:00,244.02,244.15,243.99,244.13,47755.0,214.724,214.8384,214.6976,214.8208,47755.0
2017-12-11 09:55:00,244.15,244.32,244.06,244.32,38621.0,214.8384,214.988,214.7592,214.988,38621.0
2017-12-11 10:00:00,244.35,244.41,244.31,244.34,106832.0,215.0144,215.0672,214.9792,215.0056,106832.0
2017-12-11 10:05:00,244.34,244.43,244.27,244.43,31289.0,215.0056,215.0848,214.944,215.0848,31289.0
2017-12-11 10:10:00,244.42,244.43,244.3,244.35,13712.0,215.076,215.0848,214.9704,215.0144,13712.0
2017-12-11 10:15:00,244.33,244.33,244.14,244.14,49919.0,214.9968,214.9968,214.8296,214.8296,49919.0
2017-12-11 10:20:00,244.15,244.15,244.06,244.12,11179.0,214.8384,214.8384,214.7592,214.812,11179.0
2017-12-11 10:25:00,244.13,244.18,244.1,244.11,33682.0,214.8208,214.8648,214.7944,214.8032,33682.0
2017-12-11 10:30:00,244.11,244.2,244.1,244.2,4334.0,214.8032,214.8824,214.7944,214.8824,4334.0
2017-12-11 10:35:00,244.22,244.29,244.19,244.29,24069.0,214.9,214.9616,214.8736,214.9616,24069.0
2017-12-11 10:40:00,244.27,244.32,244.25,244.27,6376.0,214.944,214.988,214.9264,214.944,6376.0
2017-12-11 10:45:00,244.31,244.33,244.29,244.3,4504.0,214.9792,214.9968,214.9616,214.9704,4504.0
2017-12-11 10:50:00,244.3,244.31,244.26,244.3,3497.0,214.9704,214.9792,214.9352,214.9704,3497.0
2017-12-11 10:55:00,244.29,244.33,244.08,244.08,15291.0,214.9616,214.9968,214.7768,214.7768,15291.0
2017-12-11 11:00:00,244.06,244.1,244.02,244.06,3484.0,214.7592,214.7944,214.724,214.7592,3484.0
2017-12-11 11:05:00,244.04,244.05,244.0,244.01,3556.0,214.7416,214.7504,214.7064,214.7152,3556.0
2017-12-11 11:10:00,244.01,244.08,244.0,244.08,4713.0,214.7152,214.7768,214.7064,214.7768,4713.0
2017-12-11 11:15:00,244.1,244.24,244.08,244.2,41444.0,214.7944,214.9176,214.7768,214.8824,41444.0
2017-12-11 11:20:00,244.24,244.25,244.21,244.22,10142.0,214.9176,214.9264,214.8912,214.9,10142.0
2017-12-11 11:25:00,244.25,244.29,244.22,244.27,55070.0,214.9264,214.9616,214.9,214.944,55070.0
2017-12-11 11:30:00,244.26,244.26,244.21,244.26,8354.0,214.9352,214.9352,214.8912,214.9352,8354.0
2017-12-11 11:35:00,244.3,244.31,244.26,244.3,7839.0,214.9704,214.9792,214.9352,214.9704,7839.0
2017-12-11 11:40:00,244.29,244.31,244.24,244.26,6057.0,214.9616,214.9792,214.9176,214.9352,6057.0
2017-12-11 11:45:00,244.24,244.26,244.22,244.25,10153.0,214.9176,214.9352,214.9,214.9264,10153.0
2017-12-11 11:50:00,244.23,244.34,244.23,244.31,14847.0,214.9088,215.0056,214.9088,214.9792,14847.0
2017-12-11 11:55:00,244.32,244.33,244.2,244.24,27999.0,214.988,214.9968,214.8824,214.9176,27999.0
2017-12-11 12:00:00,244.25,244.31,244.24,244.31,6697.0,214.9264,214.9792,214.9176,214.9792,6697.0
2017-12-11 12:05:00,244.29,244.4,244.29,244.36,3175.0,214.9616,215.0584,214.9616,215.0232,3175.0
2017-12-11 12:10:00,244.39,244.4,244.34,244.38,8299.0,215.0496,215.0584,215.0056,215.0408,8299.0
2017-12-11 12:15:00,244.37,244.39,244.36,244.38,4690.0,215.032,215.0496,215.0232,215.0408,4690.0
2017-12-11 12:20:00,244.34,244.35,244.3,244.35,4147.0,215.0056,215.0144,214.9704,215.0144,4147.0
2017-12-11 12:25:00,244.37,244.4,244.34,244.37,5432.0,215.032,215.0584,215.0056,215.032,5432.0
2017-12-11 12:30:00,244.4,244.45,244.4,244.43,13224.0,215.0584,215.1024,215.0584,215.0848,13224.0
2017-12-11 12:35:00,244.45,244.45,244.41,244.41,6042.0,215.1024,215.1024,215.0672,215.0672,6042.0
2017-12-11 12:40:00,244.4,244.46,244.4,244.45,3791.0,215.0584,215.1112,215.0584,215.1024,3791.0
2017-12-11 12:45:00,244.45,244.49,244.41,244.42,5554.0,215.1024,215.1376,215.0672,215.076,5554.0
2017-12-11 12:50:00,244.4,244.46,244.39,244.44,2087.0,215.0584,215.1112,215.0496,215.0936,2087.0
2017-12-11 12:55:00,244.44,244.53,244.44,244.5,7360.0,215.0936,215.1728,215.0936,215.1464,7360.0
2017-12-11 13:00:00,244.48,244.52,244.45,244.47,5259.0,215.1288,215.164,215.1024,215.12,5259.0
2017-12-11 13:05:00,244.49,244.58,244.47,244.57,1977.0,215.1376,215.2168,215.12,215.208,1977.0
2017-12-11 13:10:00,244.6,244.63,244.5,244.53,60192.0,215.2344,215.2608,215.1464,215.1728,60192.0
2017-12-11 13:15:00,244.51,244.56,244.49,244.55,11182.0,215.1552,215.1992,215.1376,215.1904,11182.0
2017-12-11 13:20:00,244.53,244.53,244.43,244.46,8538.0,215.1728,215.1728,215.0848,215.1112,8538.0
2017-12-11 13:25:00,244.47,244.51,244.45,244.46,3755.0,215.12,215.1552,215.1024,215.1112,3755.0
2017-12-11 13:30:00,244.46,244.46,244.4,244.44,6651.0,215.1112,215.1112,215.0584,215.0936,6651.0
2017-12-11 13:35:00,244.41,244.45,244.41,244.41,2246.0,215.0672,215.1024,215.0672,215.0672,2246.0
2017-12-11 13:40:00,244.4,244.46,244.38,244.44,6554.0,215.0584,215.1112,215.0408,215.0936,6554.0
2017-12-11 13:45:00,244.45,244.46,244.42,244.42,11223.0,215.1024,215.1112,215.076,215.076,11223.0
2017-12-11 13:50:00,244.39,244.46,244.38,244.45,373784.0,215.0496,215.1112,215.0408,215.1024,373784.0
2017-12-11 13:55:00,244.46,244.54,244.46,244.5,11701.0,215.1112,215.1816,215.1112,215.1464,11701.0
2017-12-11 14:00:00,244.49,244.54,244.49,244.51,16468.0,215.1376,215.1816,215.1376,215.1552,16468.0
2017-12-11 14:05:00,244.5,244.53,244.47,244.5,12470.0,215.1464,215.1728,215.12,215.1464,12470.0
2017-12-11 14:10:00,244.5,244.55,244.5,244.53,12858.0,215.1464,215.1904,215.1464,215.1728,12858.0
2017-12-11 14:15:00,244.53,244.54,244.46,244.49,8060.0,215.1728,215.1816,215.1112,215.1376,8060.0
2017-12-11 14:20:00,244.48,244.54,244.48,244.54,31382.0,215.1288,215.1816,215.1288,215.1816,31382.0
2017-12-11 14:25:00,244.53,244.54,244.47,244.47,12469.0,215.1728,215.1816,215.12,215.12,12469.0
2017-12-11 14:30:00,244.47,244.48,244.45,244.46,6700.0,215.12,215.1288,215.1024,215.1112,6700.0
2017-12-11 14:35:00,244.46,244.48,244.43,244.47,14809.0,215.1112,215.1288,215.0848,215.12,14809.0
2017-12-11 14:40:00,244.47,244.49,244.46,244.47,7757.0,215.12,215.1376,215.1112,215.12,7757.0
2017-12-11 14:45:00,244.49,244.49,244.43,244.43,10671.0,215.1376,215.1376,215.0848,215.0848,10671.0
2017-12-11 14:50:00,244.43,244.48,244.4,244.46,149611.0,215.0848,215.1288,215.0584,215.1112,149611.0
2017-12-11 14:55:00,244.45,244.49,244.43,244.48,22518.0,215.1024,215.1376,215.0848,215.1288,22518.0
2017-12-11 15:00:00,244.48,244.49,244.44,244.46,16100.0,215.1288,215.1376,215.0936,215.1112,16100.0
2017-12-11 15:05:00,244.46,244.48,244.41,244.42,38192.0,215.1112,215.1288,215.0672,215.076,38192.0
2017-12-11 15:10:00,244.43,244.49,244.39,244.49,60076.0,215.0848,215.1376,215.0496,215.1376,60076.0
2017-12-11 15:15:00,244.49,244.49,244.35,244.36,46221.0,215.1376,215.1376,215.0144,215.0232,46221.0
2017-12-11 15:20:00,244.37,244.38,244.32,244.34,33149.0,215.032,215.0408,214.988,215.0056,33149.0
2017-12-11 15:25:00,244.35,244.35,244.28,244.32,86484.0,215.0144,215.0144,214.9528,214.988,86484.0
2017-12-11 15:30:00,244.33,244.38,244.3,244.36,117411.0,214.9968,215.0408,214.9704,215.0232,117411.0
2017-12-11 15:35:00,244.36,244.41,244.35,244.39,94815.0,215.0232,215.0672,215.0144,215.0496,94815.0
2017-12-11 15:40:00,244.41,244.42,244.35,244.37,94720.0,215.0672,215.076,215.0144,215.032,94720.0
2017-12-11 15:45:00,244.37,244.52,244.36,244.52,66282.0,215.032,215.164,215.0232,215.164,66282.0
2017-12-11 15:50:00,244.55,244.6,244.49,244.58,37745.0,215.1904,215.2344,215.1376,215.2168,37745.0
2017-12-11 15:55:00,244.57,244.71,244.57,244.67,39271.0,215.208,215.3312,215.208,215.296,39271.0
2017-12-12 09:30:00,244.94,244.94,244.82,244.84,62245.0,215.5336,215.5336,215.428,215.4456,62245.0
2017-12-12 09:35:00,244.83,244.85,244.71,244.82,30377.0,215.4368,215.4544,215.3312,215.428,30377.0
2017-12-12 09:40:00,244.83,244.9,244.82,244.86,39093.0,215.4368,215.4984,215.428,215.4632,39093.0
2017-12-12 09:45:00,244.88,244.9,244.72,244.76,45780.0,215.4808,215.4984,215.34,215.3752,45780.0
2017-12-12 09:50:00,244.76,244.78,244.69,244.74,36481.0,215.3752,215.3928,215.3136,215.3576,36481.0
2017-12-12 09:55:00,244.76,244.88,244.76,244.87,32476.0,215.3752,215.4808,215.3752,215.472,32476.0
2017-12-12 10:00:00,244.94,244.98,244.9,244.9,6435.0,215.5336,215.5688,215.4984,215.4984,6435.0
2017-12-12 10:05:00,244.89,244.95,244.88,244.94,12129.0,215.4896,215.5424,215.4808,215.5336,12129.0
2017-12-12 10:10:00,244.92,245.0,244.9,244.99,14995.0,215.516,215.5864,215.4984,215.5776,14995.0
2017-12-12 10:15:00,244.95,245.04,244.92,245.02,20458.0,215.5424,215.6216,215.516,215.604,20458.0
2017-12-12 10:20:00,245.04,245.06,245.01,245.03,5954.0,215.6216,215.6392,215.5952,215.6128,5954.0
2017-12-12 10:25:00,245.02,245.03,244.98,245.01,5395.0,215.604,215.6128,215.5688,215.5952,5395.0
2017-12-12 10:30:00,245.0,245.06,244.87,245.03,32044.0,215.5864,215.6392,215.472,215.6128,32044.0
2017-12-12 10:35:00,245.02,245.08,245.02,245.04,8060.0,215.604,215.6568,215.604,215.6216,8060.0
2017-12-12 10:40:00,245.08,245.09,245.02,245.04,35868.0,215.6568,215.6656,215.604,215.6216,35868.0
2017-12-12 10:45:00,245.04,245.1,245.04,245.07,4132.0,215.6216,215.6744,215.6216,215.648,4132.0
2017-12-12 10:50:00,245.09,245.12,245.07,245.12,8009.0,215.6656,215.692,215.648,215.692,8009.0
2017-12-12 10:55:00,245.17,245.19,245.09,245.1,11594.0,215.736,215.7536,215.6656,215.6744,11594.0
2017-12-12 11:00:00,245.15,245.15,245.03,245.07,20032.0,215.7184,215.7184,215.6128,215.648,20032.0
2017-12-12 11:05:00,245.09,245.14,245.08,245.12,6664.0,215.6656,215.7096,215.6568,215.692,6664.0
2017-12-12 11:10:00,245.12,245.2,245.12,245.17,19242.0,215.692,215.7624,215.692,215.736,19242.0
2017-12-12 11:15:00,245.17,245.21,245.14,245.21,5840.0,215.736,215.7712,215.7096,215.7712,5840.0
2017-12-12 11:20:00,245.2,245.21,245.09,245.17,11324.0,215.7624,215.7712,215.6656,215.736,11324.0
2017-12-12 11:25:00,245.19,245.34,245.19,245.32,20676.0,215.7536,215.8856,215.7536,215.868,20676.0
2017-12-12 11:30:00,245.32,245.44,245.32,245.44,12235.0,215.868,215.9736,215.868,215.9736,12235.0
2017-12-12 11:35:00,245.45,245.5,245.33,245.39,31592.0,215.9824,216.0264,215.8768,215.9296,31592.0
2017-12-12 11:40:00,245.39,245.45,245.39,245.45,6666.0,215.9296,215.9824,215.9296,215.9824,6666.0
2017-12-12 11:45:00,245.45,245.47,245.42,245.43,4114.0,215.9824,216.0,215.956,215.9648,4114.0
2017-12-12 11:50:00,245.46,245.46,245.36,245.41,21415.0,215.9912,215.9912,215.9032,215.9472,21415.0
2017-12-12 11:55:00,245.4,245.45,245.38,245.43,10111.0,215.9384,215.9824,215.9208,215.9648,10111.0
2017-12-12 12:00:00,245.4,245.47,245.4,245.45,10595.0,215.9384,216.0,215.9384,215.9824,10595.0
2017-12-12 12:05:00,245.47,245.47,245.41,245.45,2395.0,216.0,216.0,215.9472,215.9824,2395.0
2017-12-12 12:10:00,245.48,245.56,245.47,245.56,6369.0,216.0088,216.0792,216.0,216.0792,6369.0
2017-12-12 12:15:00,245.56,245.58,245.51,245.52,1774.0,216.0792,216.0968,216.0352,216.044,1774.0
2017-12-12 12:20:00,245.53,245.58,245.49,245.55,41557.0,216.0528,216.0968,216.0176,216.0704,41557.0
2017-12-12 12:25:00,245.55,245.56,245.2,245.26,30802.0,216.0704,216.0792,215.7624,215.8152,30802.0
2017-12-12 12:30:00,245.26,245.45,245.24,245.45,11362.0,215.8152,215.9824,215.7976,215.9824,11362.0
2017-12-12 12:35:00,245.42,245.45,245.37,245.39,8312.0,215.956,215.9824,215.912,215.9296,8312.0
2017-12-12 12:40:00,245.38,245.43,245.35,245.4,17565.0,215.9208,215.9648,215.8944,215.9384,17565.0
2017-12-12 12:45:00,245.38,245.42,245.32,245.33,7590.0,215.9208,215.956,215.868,215.8768,7590.0
2017-12-12 12:50:00,245.33,245.42,245.33,245.41,5528.0,215.8768,215.956,215.8768,215.9472,5528.0
2017-12-12 12:55:00,245.42,245.46,245.41,245.44,4854.0,215.956,215.9912,215.9472,215.9736,4854.0
2017-12-12 13:00:00,245.44,245.45,245.34,245.35,36597.0,215.9736,215.9824,215.8856,215.8944,36597.0
2017-12-12 13:05:00,245.41,245.44,245.39,245.42,7306.0,215.9472,215.9736,215.9296,215.956,7306.0
2017-12-12 13:10:00,245.42,245.54,245.42,245.53,7606.0,215.956,216.0616,215.956,216.0528,7606.0
2017-12-12 13:15:00,245.49,245.5,245.43,245.49,1820.0,216.0176,216.0264,215.9648,216.0176,1820.0
2017-12-12 13:20:00,245.5,245.52,245.44,245.44,9076.0,216.0264,216.044,215.9736,215.9736,9076.0
2017-12-12 13:25:00,245.45,245.48,245.43,245.45,3146.0,215.9824,216.0088,215.9648,215.9824,3146.0
2017-12-12 13:30:00,245.45,245.46,245.36,245.36,18459.0,215.9824,215.9912,215.9032,215.9032,18459.0
2017-12-12 13:35:00,245.36,245.44,245.36,245.44,12521.0,215.9032,215.9736,215.9032,215.9736,12521.0
2017-12-12 13:40:00,245.46,245.47,245.42,245.46,9505.0,215.9912,216.0,215.956,215.9912,9505.0
2017-12-12 13:45:00,245.47,245.48,245.32,245.33,17841.0,216.0,216.0088,215.868,215.8768,17841.0
2017-12-12 13:50:00,245.32,245.33,245.27,245.29,18001.0,215.868,215.8768,215.824,215.8416,18001.0
2017-12-12 13:55:00,245.26,245.3,245.24,245.26,7727.0,215.8152,215.8504,215.7976,215.8152,7727.0
2017-12-12 14:00:00,245.27,245.31,245.17,245.31,7600.0,215.824,215.8592,215.736,215.8592,7600.0
2017-12-12 14:05:00,245.32,245.36,245.31,245.34,3717.0,215.868,215.9032,215.8592,215.8856,3717.0
2017-12-12 14:10:00,245.37,245.42,245.36,245.41,3245.0,215.912,215.956,215.9032,215.9472,3245.0
2017-12-12 14:15:00,245.45,245.5,245.42,245.48,14361.0,215.9824,216.0264,215.956,216.0088,14361.0
2017-12-12 14:20:00,245.48,245.52,245.44,245.47,9972.0,216.0088,216.044,215.9736,216.0,9972.0
2017-12-12 14:25:00,245.46,245.52,245.46,245.49,6399.0,215.9912,216.044,215.9912,216.0176,6399.0
2017-12-12 14:30:00,245.53,245.54,245.51,245.53,9088.0,216.0528,216.0616,216.0352,216.0528,9088.0
2017-12-12 14:35:00,245.54,245.54,245.47,245.47,23350.0,216.0616,216.0616,216.0,216.0,23350.0
2017-12-12 14:40:00,245.47,245.49,245.43,245.44,6652.0,216.0,216.0176,215.9648,215.9736,6652.0
2017-12-12 14:45:00,245.44,245.47,245.35,245.44,19414.0,215.9736,216.0,215.8944,215.9736,19414.0
2017-12-12 14:50:00,245.48,245.53,245.48,245.51,4941.0,216.0088,216.0528,216.0088,216.0352,4941.0
2017-12-12 14:55:00,245.53,245.55,245.45,245.51,8514.0,216.0528,216.0704,215.9824,216.0352,8514.0
2017-12-12 15:00:00,245.49,245.49,245.39,245.4,9259.0,216.0176,216.0176,215.9296,215.9384,9259.0
2017-12-12 15:05:00,245.39,245.43,245.37,245.37,11717.0,215.9296,215.9648,215.912,215.912,11717.0
2017-12-12 15:10:00,245.34,245.41,245.34,245.41,13434.0,215.8856,215.9472,215.8856,215.9472,13434.0
2017-12-12 15:15:00,245.41,245.42,245.37,245.4,9547.0,215.9472,215.956,215.912,215.9384,9547.0
2017-12-12 15:20:00,245.41,245.42,245.34,245.41,13206.0,215.9472,215.956,215.8856,215.9472,13206.0
2017-12-12 15:25:00,245.41,245.44,245.36,245.37,21526.0,215.9472,215.9736,215.9032,215.912,21526.0
2017-12-12 15:30:00,245.39,245.43,245.34,245.36,18308.0,215.9296,215.9648,215.8856,215.9032,18308.0
2017-12-12 15:35:00,245.36,245.39,245.25,245.31,10280.0,215.9032,215.9296,215.8064,215.8592,10280.0
2017-12-12 15:40:00,245.3,245.3,245.18,245.25,10568.0,215.8504,215.8504,215.7448,215.8064,10568.0
2017-12-12 15:45:00,245.23,245.28,245.13,245.19,11898.0,215.7888,215.8328,215.7008,215.7536,11898.0
2017-12-12 15:50:00,245.17,245.17,245.04,245.06,24049.0,215.736,215.736,215.6216,215.6392,24049.0
2017-12-12 15:55:00,245.07,245.16,245.01,245.1,62656.0,215.648,215.7272,215.5952,215.6744,62656.0
2017-12-13 09:30:00,245.36,245.51,245.34,245.51,112616.0,215.9032,216.0352,215.8856,216.0352,112616.0
2017-12-13 09:35:00,245.52,245.62,245.44,245.6,40854.0,216.044,216.132,215.9736,216.1144,40854.0
2017-12-13 09:40:00,245.6,245.65,245.52,245.53,28487.0,216.1144,216.1583,216.044,216.0528,28487.0
2017-12-13 09:45:00,245.53,245.59,245.48,245.54,18865.0,216.0528,216.1056,216.0088,216.0616,18865.0
2017-12-13 09:50:00,245.54,245.69,245.54,245.68,18203.0,216.0616,216.1935,216.0616,216.1847,18203.0
2017-12-13 09:55:00,245.68,245.72,245.65,245.65,24833.0,216.1847,216.2199,216.1583,216.1583,24833.0
2017-12-13 10:00:00,245.67,245.71,245.63,245.64,18045.0,216.1759,216.2111,216.1408,216.1495,18045.0
2017-12-13 10:05:00,245.63,245.63,245.49,245.54,28018.0,216.1408,216.1408,216.0176,216.0616,28018.0
2017-12-13 10:10:00,245.52,245.61,245.49,245.59,26876.0,216.044,216.1232,216.0176,216.1056,26876.0
2017-12-13 10:15:00,245.6,245.6,245.54,245.57,22868.0,216.1144,216.1144,216.0616,216.088,22868.0
2017-12-13 10:20:00,245.58,245.58,245.54,245.57,14681.0,216.0968,216.0968,216.0616,216.088,14681.0
2017-12-13 10:25:00,245.55,245.64,245.52,245.62,25209.0,216.0704,216.1495,216.044,216.132,25209.0
2017-12-13 10:30:00,245.63,245.67,245.59,245.63,25627.0,216.1408,216.1759,216.1056,216.1408,25627.0
2017-12-13 10:35:00,245.64,245.7,245.63,245.68,14641.0,216.1495,216.2023,216.1408,216.1847,14641.0
2017-12-13 10:40:00,245.68,245.77,245.65,245.67,26833.0,216.1847,216.2639,216.1583,216.1759,26833.0
2017-12-13 10:45:00,245.68,245.7,245.54,245.57,19007.0,216.1847,216.2023,216.0616,216.088,19007.0
2017-12-13 10:50:00,245.61,245.69,245.6,245.69,18125.0,216.1232,216.1935,216.1144,216.1935,18125.0
2017-12-13 10:55:00,245.68,245.7,245.62,245.7,9132.0,216.1847,216.2023,216.132,216.2023,9132.0
2017-12-13 11:00:00,245.69,245.69,245.6,245.66,11860.0,216.1935,216.1935,216.1144,216.1671,11860.0
2017-12-13 11:05:00,245.67,245.71,245.64,245.68,13107.0,216.1759,216.2111,216.1495,216.1847,13107.0
2017-12-13 11:10:00,245.69,245.75,245.68,245.68,15330.0,216.1935,216.2463,216.1847,216.1847,15330.0
2017-12-13 11:15:00,245.69,245.71,245.64,245.66,12170.0,216.1935,216.2111,216.1495,216.1671,12170.0
2017-12-13 11:20:00,245.65,245.76,245.65,245.75,9539.0,216.1583,216.2551,216.1583,216.2463,9539.0
2017-12-13 11:25:00,245.75,245.75,245.66,245.69,11584.0,216.2463,216.2463,216.1671,216.1935,11584.0
2017-12-13 11:30:00,245.7,245.77,245.7,245.74,13604.0,216.2023,216.2639,216.2023,216.2375,13604.0
2017-12-13 11:35:00,245.72,245.73,245.63,245.63,8445.0,216.2199,216.2287,216.1408,216.1408,8445.0
2017-12-13 11:40:00,245.63,245.65,245.59,245.6,7499.0,216.1408,216.1583,216.1056,216.1144,7499.0
2017-12-13 11:45:00,245.61,245.78,245.58,245.78,15650.0,216.1232,216.2727,216.0968,216.2727,15650.0
2017-12-13 11:50:00,245.79,245.8,245.67,245.77,19428.0,216.2815,216.2903,216.1759,216.2639,19428.0
2017-12-13 11:55:00,245.76,245.79,245.73,245.74,14475.0,216.2551,216.2815,216.2287,216.2375,14475.0
2017-12-13 12:00:00,245.73,245.73,245.43,245.44,21005.0,216.2287,216.2287,215.9648,215.9736,21005.0
2017-12-13 12:05:00,245.42,245.51,245.41,245.45,12112.0,215.956,216.0352,215.9472,215.9824,12112.0
2017-12-13 12:10:00,245.45,245.52,245.38,245.4,27493.0,215.9824,216.044,215.9208,215.9384,27493.0
2017-12-13 12:15:00,245.37,245.42,245.34,245.41,11388.0,215.912,215.956,215.8856,215.9472,11388.0
2017-12-13 12:20:00,245.4,245.49,245.4,245.49,10014.0,215.9384,216.0176,215.9384,216.0176,10014.0
2017-12-13 12:25:00,245.51,245.52,245.44,245.51,4478.0,216.0352,216.044,215.9736,216.0352,4478.0
2017-12-13 12:30:00,245.5,245.52,245.48,245.48,4573.0,216.0264,216.044,216.0088,216.0088,4573.0
2017-12-13 12:35:00,245.48,245.5,245.29,245.29,6480.0,216.0088,216.0264,215.8416,215.8416,6480.0
2017-12-13 12:40:00,245.27,245.35,245.27,245.31,9082.0,215.824,215.8944,215.824,215.8592,9082.0
2017-12-13 12:45:00,245.35,245.46,245.32,245.43,10697.0,215.8944,215.9912,215.868,215.9648,10697.0
2017-12-13 12:50:00,245.4,245.43,245.37,245.37,8343.0,215.9384,215.9648,215.912,215.912,8343.0
2017-12-13 12:55:00,245.38,245.43,245.35,245.36,9415.0,215.9208,215.9648,215.8944,215.9032,9415.0
2017-12-13 13:00:00,245.35,245.38,245.32,245.34,16153.0,215.8944,215.9208,215.868,215.8856,16153.0
2017-12-13 13:05:00,245.33,245.37,245.32,245.37,5295.0,215.8768,215.912,215.868,215.912,5295.0
2017-12-13 13:10:00,245.36,245.36,245.25,245.29,4547.0,215.9032,215.9032,215.8064,215.8416,4547.0
2017-12-13 13:15:00,245.31,245.31,245.2,245.26,5973.0,215.8592,215.8592,215.7624,215.8152,5973.0
2017-12-13 13:20:00,245.25,245.33,245.21,245.3,8611.0,215.8064,215.8768,215.7712,215.8504,8611.0
2017-12-13 13:25:00,245.31,245.38,245.29,245.32,7157.0,215.8592,215.9208,215.8416,215.868,7157.0
2017-12-13 13:30:00,245.31,245.34,245.11,245.11,14467.0,215.8592,215.8856,215.6832,215.6832,14467.0
2017-12-13 13:35:00,245.12,245.25,245.08,245.21,12052.0,215.692,215.8064,215.6568,215.7712,12052.0
2017-12-13 13:40:00,245.23,245.28,245.19,245.25,9691.0,215.7888,215.8328,215.7536,215.8064,9691.0
2017-12-13 13:45:00,245.27,245.34,245.27,245.29,17428.0,215.824,215.8856,215.824,215.8416,17428.0
2017-12-13 13:50:00,245.3,245.39,245.28,245.28,40720.0,215.8504,215.9296,215.8328,215.8328,40720.0
2017-12-13 13:55:00,245.28,245.32,245.23,245.29,15619.0,215.8328,215.868,215.7888,215.8416,15619.0
2017-12-13 14:00:00,245.34,245.77,245.33,245.6,62580.0,215.8856,216.2639,215.8768,216.1144,62580.0
2017-12-13 14:05:00,245.61,245.68,245.33,245.55,41169.0,216.1232,216.1847,215.8768,216.0704,41169.0
2017-12-13 14:10:00,245.52,245.56,245.35,245.46,13856.0,216.044,216.0792,215.8944,215.9912,13856.0
2017-12-13 14:15:00,245.43,245.56,245.43,245.56,13928.0,215.9648,216.0792,215.9648,216.0792,13928.0
2017-12-13 14:20:00,245.53,245.53,245.42,245.48,11972.0,216.0528,216.0528,215.956,216.0088,11972.0
2017-12-13 14:25:00,245.47,245.59,245.47,245.59,10136.0,216.0,216.1056,216.0,216.1056,10136.0
2017-12-13 14:30:00,245.59,245.75,245.54,245.7,25095.0,216.1056,216.2463,216.0616,216.2023,25095.0
2017-12-13 14:35:00,245.69,245.69,245.58,245.64,13545.0,216.1935,216.1935,216.0968,216.1495,13545.0
2017-12-13 14:40:00,245.62,245.66,245.57,245.64,14345.0,216.132,216.1671,216.088,216.1495,14345.0
2017-12-13 14:45:00,245.63,245.75,245.61,245.73,14963.0,216.1408,216.2463,216.1232,216.2287,14963.0
2017-12-13 14:50:00,245.73,245.76,245.67,245.69,36219.0,216.2287,216.2551,216.1759,216.1935,36219.0
2017-12-13 14:55:00,245.69,245.78,245.66,245.74,25425.0,216.1935,216.2727,216.1671,216.2375,25425.0
2017-12-13 15:00:00,245.74,245.74,245.6,245.6,20911.0,216.2375,216.2375,216.1144,216.1144,20911.0
2017-12-13 15:05:00,245.62,245.62,245.46,245.48,36786.0,216.132,216.132,215.9912,216.0088,36786.0
2017-12-13 15:10:00,245.46,245.56,245.45,245.54,16530.0,215.9912,216.0792,215.9824,216.0616,16530.0
2017-12-13 15:15:00,245.53,245.56,245.47,245.53,18493.0,216.0528,216.0792,216.0,216.0528,18493.0
2017-12-13 15:20:00,245.54,245.66,245.51,245.51,18524.0,216.0616,216.1671,216.0352,216.0352,18524.0
2017-12-13 15:25:00,245.52,245.52,245.29,245.33,24043.0,216.044,216.044,215.8416,215.8768,24043.0
2017-12-13 15:30:00,245.32,245.43,245.28,245.42,21471.0,215.868,215.9648,215.8328,215.956,21471.0
2017-12-13 15:35:00,245.43,245.51,245.41,245.43,36195.0,215.9648,216.0352,215.9472,215.9648,36195.0
2017-12-13 15:40:00,245.42,245.42,245.32,245.33,14948.0,215.956,215.956,215.868,215.8768,14948.0
2017-12-13 15:45:00,245.33,245.37,245.28,245.33,23663.0,215.8768,215.912,215.8328,215.8768,23663.0
2017-12-13 15:50:00,245.32,245.33,244.97,245.04,49091.0,215.868,215.8768,215.56,215.6216,49091.0
2017-12-13 15:55:00,245.04,245.14,244.97,245.04,105295.0,215.6216,215.7096,215.56,215.6216,105295.0
2017-12-14 09:30:00,245.4,245.45,245.3,245.41,118690.0,215.9384,215.9824,215.8504,215.9472,118690.0
2017-12-14 09:35:00,245.46,245.48,245.21,245.3,40111.0,215.9912,216.0088,215.7712,215.8504,40111.0
2017-12-14 09:40:00,245.28,245.3,245.23,245.26,24956.0,215.8328,215.8504,215.7888,215.8152,24956.0
2017-12-14 09:45:00,245.24,245.3,245.19,245.23,12351.0,215.7976,215.8504,215.7536,215.7888,12351.0
2017-12-14 09:50:00,245.26,245.32,245.17,245.28,16075.0,215.8152,215.868,215.736,215.8328,16075.0
2017-12-14 09:55:00,245.28,245.39,245.22,245.39,111232.0,215.8328,215.9296,215.78,215.9296,111232.0
2017-12-14 10:00:00,245.39,245.41,245.26,245.29,38209.0,215.9296,215.9472,215.8152,215.8416,38209.0
2017-12-14 10:05:00,245.3,245.35,245.26,245.33,28752.0,215.8504,215.8944,215.8152,215.8768,28752.0
2017-12-14 10:10:00,245.33,245.47,245.31,245.38,66079.0,215.8768,216.0,215.8592,215.9208,66079.0
2017-12-14 10:15:00,245.43,245.46,245.31,245.37,4950.0,215.9648,215.9912,215.8592,215.912,4950.0
2017-12-14 10:20:00,245.33,245.37,245.27,245.35,4126.0,215.8768,215.912,215.824,215.8944,4126.0
2017-12-14 10:25:00,245.42,245.47,245.35,245.35,10525.0,215.956,216.0,215.8944,215.8944,10525.0
2017-12-14 10:30:00,245.38,245.38,245.31,245.36,4191.0,215.9208,215.9208,215.8592,215.9032,4191.0
2017-12-14 10:35:00,245.37,245.42,245.36,245.41,7805.0,215.912,215.956,215.9032,215.9472,7805.0
2017-12-14 10:40:00,245.42,245.45,245.38,245.41,11628.0,215.956,215.9824,215.9208,215.9472,11628.0
2017-12-14 10:45:00,245.42,245.42,245.39,245.4,9520.0,215.956,215.956,215.9296,215.9384,9520.0
2017-12-14 10:50:00,245.4,245.4,245.35,245.38,5349.0,215.9384,215.9384,215.8944,215.9208,5349.0
2017-12-14 10:55:00,245.41,245.45,245.26,245.29,22121.0,215.9472,215.9824,215.8152,215.8416,22121.0
2017-12-14 11:00:00,245.28,245.33,245.2,245.22,19098.0,215.8328,215.8768,215.7624,215.78,19098.0
2017-12-14 11:05:00,245.2,245.22,245.11,245.12,19196.0,215.7624,215.78,215.6832,215.692,19196.0
2017-12-14 11:10:00,245.14,245.17,245.0,245.01,21210.0,215.7096,215.736,215.5864,215.5952,21210.0
2017-12-14 11:15:00,244.98,245.03,244.94,244.96,16652.0,215.5688,215.6128,215.5336,215.5512,16652.0
2017-12-14 11:20:00,244.96,244.97,244.88,244.92,50997.0,215.5512,215.56,215.4808,215.516,50997.0
2017-12-14 11:25:00,244.96,245.09,244.95,245.09,19000.0,215.5512,215.6656,215.5424,215.6656,19000.0
2017-12-14 11:30:00,245.09,245.1,245.04,245.1,13165.0,215.6656,215.6744,215.6216,215.6744,13165.0
2017-12-14 11:35:00,245.09,245.15,245.08,245.12,16097.0,215.6656,215.7184,215.6568,215.692,16097.0
2017-12-14 11:40:00,245.13,245.17,245.11,245.15,12261.0,215.7008,215.736,215.6832,215.7184,12261.0
2017-12-14 11:45:00,245.15,245.18,245.12,245.18,2958.0,215.7184,215.7448,215.692,215.7448,2958.0
2017-12-14 11:50:00,245.17,245.24,245.14,245.22,23742.0,215.736,215.7976,215.7096,215.78,23742.0
2017-12-14 11:55:00,245.2,245.21,245.14,245.14,20101.0,215.7624,215.7712,215.7096,215.7096,20101.0
2017-12-14 12:00:00,245.17,245.18,245.13,245.13,9432.0,215.736,215.7448,215.7008,215.7008,9432.0
2017-12-14 12:05:00,245.14,245.15,245.1,245.12,8245.0,215.7096,215.7184,215.6744,215.692,8245.0
2017-12-14 12:10:00,245.11,245.13,245.0,245.07,9952.0,215.6832,215.7008,215.5864,215.648,9952.0
2017-12-14 12:15:00,245.06,245.09,245.05,245.09,7098.0,215.6392,215.6656,215.6304,215.6656,7098.0
2017-12-14 12:20:00,245.09,245.09,245.02,245.03,4458.0,215.6656,215.6656,215.604,215.6128,4458.0
2017-12-14 12:25:00,245.04,245.09,245.0,245.0,18845.0,215.6216,215.6656,215.5864,215.5864,18845.0
2017-12-14 12:30:00,244.96,245.03,244.94,245.01,10236.0,215.5512,215.6128,215.5336,215.5952,10236.0
2017-12-14 12:35:00,245.0,245.01,244.93,244.95,3573.0,215.5864,215.5952,215.5248,215.5424,3573.0
2017-12-14 12:40:00,244.96,245.05,244.96,245.04,4254.0,215.5512,215.6304,215.5512,215.6216,4254.0
2017-12-14 12:45:00,245.05,245.06,244.93,244.93,3983.0,215.6304,215.6392,215.5248,215.5248,3983.0
2017-12-14 12:50:00,244.95,244.95,244.88,244.93,5070.0,215.5424,215.5424,215.4808,215.5248,5070.0
2017-12-14 12:55:00,244.89,244.9,244.77,244.87,21648.0,215.4896,215.4984,215.384,215.472,21648.0
2017-12-14 13:00:00,244.84,244.89,244.76,244.85,17253.0,215.4456,215.4896,215.3752,215.4544,17253.0
2017-12-14 13:05:00,244.85,244.85,244.79,244.82,13314.0,215.4544,215.4544,215.4016,215.428,13314.0
2017-12-14 13:10:00,244.81,244.81,244.67,244.67,35018.0,215.4192,215.4192,215.296,215.296,35018.0
2017-12-14 13:15:00,244.63,244.79,244.61,244.67,31074.0,215.2608,215.4016,215.2432,215.296,31074.0
2017-12-14 13:20:00,244.67,244.73,244.64,244.72,6872.0,215.296,215.3488,215.2696,215.34,6872.0
2017-12-14 13:25:00,244.74,244.81,244.73,244.79,12691.0,215.3576,215.4192,215.3488,215.4016,12691.0
2017-12-14 13:30:00,244.81,244.81,244.69,244.72,31230.0,215.4192,215.4192,215.3136,215.34,31230.0
2017-12-14 13:35:00,244.71,244.73,244.68,244.69,8653.0,215.3312,215.3488,215.3048,215.3136,8653.0
2017-12-14 13:40:00,244.7,244.72,244.57,244.68,15012.0,215.3224,215.34,215.208,215.3048,15012.0
2017-12-14 13:45:00,244.72,244.8,244.72,244.76,10391.0,215.34,215.4104,215.34,215.3752,10391.0
2017-12-14 13:50:00,244.76,244.77,244.58,244.59,11090.0,215.3752,215.384,215.2168,215.2256,11090.0
2017-12-14 13:55:00,244.59,244.68,244.51,244.52,17030.0,215.2256,215.3048,215.1552,215.164,17030.0
2017-12-14 14:00:00,244.54,244.59,244.46,244.56,20805.0,215.1816,215.2256,215.1112,215.1992,20805.0
2017-12-14 14:05:00,244.54,244.64,244.53,244.6,19965.0,215.1816,215.2696,215.1728,215.2344,19965.0
2017-12-14 14:10:00,244.59,244.62,244.57,244.59,5102.0,215.2256,215.252,215.208,215.2256,5102.0
2017-12-14 14:15:00,244.57,244.64,244.57,244.61,4548.0,215.208,215.2696,215.208,215.2432,4548.0
2017-12-14 14:20:00,244.6,244.61,244.26,244.26,12798.0,215.2344,215.2432,214.9352,214.9352,12798.0
2017-12-14 14:25:00,244.25,244.36,244.0,244.0,29822.0,214.9264,215.0232,214.7064,214.7064,29822.0
2017-12-14 14:30:00,244.0,244.24,244.0,244.16,42920.0,214.7064,214.9176,214.7064,214.8472,42920.0
2017-12-14 14:35:00,244.17,244.21,244.13,244.16,11537.0,214.856,214.8912,214.8208,214.8472,11537.0
2017-12-14 14:40:00,244.14,244.2,244.07,244.15,19323.0,214.8296,214.8824,214.768,214.8384,19323.0
2017-12-14 14:45:00,244.16,244.2,244.1,244.16,13182.0,214.8472,214.8824,214.7944,214.8472,13182.0
2017-12-14 14:50:00,244.18,244.3,244.18,244.26,32390.0,214.8648,214.9704,214.8648,214.9352,32390.0
2017-12-14 14:55:00,244.27,244.44,244.27,244.44,11613.0,214.944,215.0936,214.944,215.0936,11613.0
2017-12-14 15:00:00,244.41,244.43,244.28,244.28,7249.0,215.0672,215.0848,214.9528,214.9528,7249.0
2017-12-14 15:05:00,244.31,244.35,244.25,244.27,15725.0,214.9792,215.0144,214.9264,214.944,15725.0
2017-12-14 15:10:00,244.28,244.37,244.27,244.33,8464.0,214.9528,215.032,214.944,214.9968,8464.0
2017-12-14 15:15:00,244.31,244.33,244.1,244.13,16217.0,214.9792,214.9968,214.7944,214.8208,16217.0
2017-12-14 15:20:00,244.13,244.24,244.13,244.2,14570.0,214.8208,214.9176,214.8208,214.8824,14570.0
2017-12-14 15:25:00,244.19,244.31,244.19,244.26,32416.0,214.8736,214.9792,214.8736,214.9352,32416.0
2017-12-14 15:30:00,244.28,244.42,244.27,244.42,31897.0,214.9528,215.076,214.944,215.076,31897.0
2017-12-14 15:35:00,244.42,244.58,244.42,244.56,30998.0,215.076,215.2168,215.076,215.1992,30998.0
2017-12-14 15:40:00,244.55,244.65,244.46,244.48,24221.0,215.1904,215.2784,215.1112,215.1288,24221.0
2017-12-14 15:45:00,244.46,244.47,244.32,244.37,10780.0,215.1112,215.12,214.988,215.032,10780.0
2017-12-14 15:50:00,244.37,244.37,244.08,244.22,57956.0,215.032,215.032,214.7768,214.9,57956.0
2017-12-14 15:55:00,244.22,244.27,244.01,244.06,168259.0,214.9,214.944,214.7152,214.7592,168259.0
2017-12-15 09:30:00,245.15,245.33,245.1,245.15,321445.0,215.7184,215.8768,215.6744,215.7184,321445.0
2017-12-15 09:35:00,245.14,245.22,245.1,245.13,64955.0,215.7096,215.78,215.6744,215.7008,64955.0
2017-12-15 09:40:00,245.12,245.17,245.06,245.13,159359.0,215.692,215.736,215.6392,215.7008,159359.0
2017-12-15 09:45:00,245.13,245.22,245.12,245.22,34857.0,215.7008,215.78,215.692,215.78,34857.0
2017-12-15 09:50:00,245.22,245.25,245.14,245.2,63352.0,215.78,215.8064,215.7096,215.7624,63352.0
2017-12-15 09:55:00,245.2,245.24,245.14,245.18,54414.0,215.7624,215.7976,215.7096,215.7448,54414.0
2017-12-15 10:00:00,245.17,245.31,245.17,245.29,66945.0,215.736,215.8592,215.736,215.8416,66945.0
2017-12-15 10:05:00,245.27,245.3,245.25,245.3,42782.0,215.824,215.8504,215.8064,215.8504,42782.0
2017-12-15 10:10:00,245.28,245.32,245.25,245.29,52091.0,215.8328,215.868,215.8064,215.8416,52091.0
2017-12-15 10:15:00,245.3,245.89,245.29,245.84,116688.0,215.8504,216.3695,215.8416,216.3255,116688.0
2017-12-15 10:20:00,245.82,245.86,245.78,245.78,12981.0,216.3079,216.3431,216.2727,216.2727,12981.0
2017-12-15 10:25:00,245.77,245.79,245.74,245.75,42008.0,216.2639,216.2815,216.2375,216.2463,42008.0
2017-12-15 10:30:00,245.73,245.73,245.63,245.63,30683.0,216.2287,216.2287,216.1408,216.1408,30683.0
2017-12-15 10:35:00,245.63,245.67,245.49,245.57,22433.0,216.1408,216.1759,216.0176,216.088,22433.0
2017-12-15 10:40:00,245.61,245.64,245.57,245.61,19105.0,216.1232,216.1495,216.088,216.1232,19105.0
2017-12-15 10:45:00,245.63,245.67,245.54,245.56,39798.0,216.1408,216.1759,216.0616,216.0792,39798.0
2017-12-15 10:50:00,245.56,245.61,245.48,245.59,28669.0,216.0792,216.1232,216.0088,216.1056,28669.0
2017-12-15 10:55:00,245.61,245.64,245.52,245.55,21173.0,216.1232,216.1495,216.044,216.0704,21173.0
2017-12-15 11:00:00,245.54,245.64,245.54,245.64,11923.0,216.0616,216.1495,216.0616,216.1495,11923.0
2017-12-15 11:05:00,245.64,245.74,245.64,245.74,6538.0,216.1495,216.2375,216.1495,216.2375,6538.0
2017-12-15 11:10:00,245.73,245.8,245.69,245.76,26350.0,216.2287,216.2903,216.1935,216.2551,26350.0
2017-12-15 11:15:00,245.77,245.85,245.77,245.82,16105.0,216.2639,216.3343,216.2639,216.3079,16105.0
2017-12-15 11:20:00,245.85,245.88,245.83,245.84,20250.0,216.3343,216.3607,216.3167,216.3255,20250.0
2017-12-15 11:25:00,245.83,246.07,245.83,246.02,59398.0,216.3167,216.5279,216.3167,216.4839,59398.0
2017-12-15 11:30:00,246.01,246.17,246.01,246.17,185352.0,216.4751,216.6159,216.4751,216.6159,185352.0
2017-12-15 11:35:00,246.14,246.15,246.07,246.1,94921.0,216.5895,216.5983,216.5279,216.5543,94921.0
2017-12-15 11:40:00,246.11,246.12,245.97,245.98,33293.0,216.5631,216.5719,216.4399,216.4487,33293.0
2017-12-15 11:45:00,245.99,246.03,245.9,245.94,22026.0,216.4575,216.4927,216.3783,216.4135,22026.0
2017-12-15 11:50:00,245.95,246.01,245.92,245.98,27354.0,216.4223,216.4751,216.3959,216.4487,27354.0
2017-12-15 11:55:00,245.98,246.09,245.97,246.05,24388.0,216.4487,216.5455,216.4399,216.5103,24388.0
2017-12-15 12:00:00,246.07,246.1,246.04,246.04,9105.0,216.5279,216.5543,216.5015,216.5015,9105.0
2017-12-15 12:05:00,246.05,246.09,246.05,246.08,7242.0,216.5103,216.5455,216.5103,216.5367,7242.0
2017-12-15 12:10:00,246.05,246.09,246.0,246.0,8832.0,216.5103,216.5455,216.4663,216.4663,8832.0
2017-12-15 12:15:00,246.0,246.16,246.0,246.14,17157.0,216.4663,216.6071,216.4663,216.5895,17157.0
2017-12-15 12:20:00,246.15,246.16,246.12,246.13,4323.0,216.5983,216.6071,216.5719,216.5807,4323.0
2017-12-15 12:25:00,246.17,246.2,246.16,246.18,10231.0,216.6159,216.6423,216.6071,216.6247,10231.0
2017-12-15 12:30:00,246.18,246.26,246.16,246.24,10550.0,216.6247,216.6951,216.6071,216.6775,10550.0
2017-12-15 12:35:00,246.19,246.22,246.12,246.2,21238.0,216.6335,216.6599,216.5719,216.6423,21238.0
2017-12-15 12:40:00,246.19,246.22,246.14,246.14,8741.0,216.6335,216.6599,216.5895,216.5895,8741.0
2017-12-15 12:45:00,246.16,246.23,246.16,246.23,10002.0,216.6071,216.6687,216.6071,216.6687,10002.0
2017-12-15 12:50:00,246.21,246.25,246.16,246.18,11194.0,216.6511,216.6863,216.6071,216.6247,11194.0
2017-12-15 12:55:00,246.18,246.19,246.1,246.18,9858.0,216.6247,216.6335,216.5543,216.6247,9858.0
2017-12-15 13:00:00,246.19,246.23,246.17,246.22,3923.0,216.6335,216.6687,216.6159,216.6599,3923.0
2017-12-15 13:05:00,246.21,246.21,246.12,246.15,5218.0,216.6511,216.6511,216.5719,216.5983,5218.0
2017-12-15 13:10:00,246.14,246.16,246.11,246.11,5134.0,216.5895,216.6071,216.5631,216.5631,5134.0
2017-12-15 13:15:00,246.1,246.13,246.06,246.09,8291.0,216.5543,216.5807,216.5191,216.5455,8291.0
2017-12-15 13:20:00,246.11,246.15,246.11,246.14,16549.0,216.5631,216.5983,216.5631,216.5895,16549.0
2017-12-15 13:25:00,246.13,246.14,246.1,246.11,7904.0,216.5807,216.5895,216.5543,216.5631,7904.0
2017-12-15 13:30:00,246.1,246.13,246.08,246.13,7284.0,216.5543,216.5807,216.5367,216.5807,7284.0
2017-12-15 13:35:00,246.12,246.18,246.11,246.15,19479.0,216.5719,216.6247,216.5631,216.5983,19479.0
2017-12-15 13:40:00,246.15,246.2,246.13,246.18,11642.0,216.5983,216.6423,216.5807,216.6247,11642.0
2017-12-15 13:45:00,246.18,246.24,246.18,246.22,10270.0,216.6247,216.6775,216.6247,216.6599,10270.0
2017-12-15 13:50:00,246.22,246.29,246.19,246.28,20349.0,216.6599,216.7215,216.6335,216.7127,20349.0
2017-12-15 13:55:00,246.31,246.36,246.3,246.35,12047.0,216.7391,216.7831,216.7303,216.7743,12047.0
2017-12-15 14:00:00,246.35,246.44,246.33,246.41,24565.0,216.7743,216.8535,216.7567,216.8271,24565.0
2017-12-15 14:05:00,246.38,246.41,246.35,246.38,13852.0,216.8007,216.8271,216.7743,216.8007,13852.0
2017-12-15 14:10:00,246.4,246.43,246.31,246.34,22626.0,216.8183,216.8447,216.7391,216.7655,22626.0
2017-12-15 14:15:00,246.36,246.52,246.36,246.44,23519.0,216.7831,216.9239,216.7831,216.8535,23519.0
2017-12-15 14:20:00,246.43,246.53,246.42,246.47,18517.0,216.8447,216.9327,216.8359,216.8799,18517.0
2017-12-15 14:25:00,246.47,246.47,246.37,246.38,27646.0,216.8799,216.8799,216.7919,216.8007,27646.0
2017-12-15 14:30:00,246.38,246.46,246.38,246.44,13878.0,216.8007,216.8711,216.8007,216.8535,13878.0
2017-12-15 14:35:00,246.43,246.49,246.42,246.44,11943.0,216.8447,216.8975,216.8359,216.8535,11943.0
2017-12-15 14:40:00,246.46,246.47,246.41,246.42,10940.0,216.8711,216.8799,216.8271,216.8359,10940.0
2017-12-15 14:45:00,246.43,246.46,246.37,246.45,31845.0,216.8447,216.8711,216.7919,216.8623,31845.0
2017-12-15 14:50:00,246.44,246.47,246.39,246.39,19564.0,216.8535,216.8799,216.8095,216.8095,19564.0
2017-12-15 14:55:00,246.4,246.4,246.27,246.37,16757.0,216.8183,216.8183,216.7039,216.7919,16757.0
2017-12-15 15:00:00,246.38,246.45,246.35,246.43,5791.0,216.8007,216.8623,216.7743,216.8447,5791.0
2017-12-15 15:05:00,246.43,246.53,246.43,246.51,11106.0,216.8447,216.9327,216.8447,216.9151,11106.0
2017-12-15 15:10:00,246.51,246.55,246.5,246.55,19151.0,216.9151,216.9503,216.9063,216.9503,19151.0
2017-12-15 15:15:00,246.54,246.55,246.49,246.52,11482.0,216.9415,216.9503,216.8975,216.9239,11482.0
2017-12-15 15:20:00,246.52,246.52,246.48,246.5,14187.0,216.9239,216.9239,216.8887,216.9063,14187.0
2017-12-15 15:25:00,246.52,246.54,246.49,246.5,14910.0,216.9239,216.9415,216.8975,216.9063,14910.0
2017-12-15 15:30:00,246.5,246.53,246.44,246.48,12777.0,216.9063,216.9327,216.8535,216.8887,12777.0
2017-12-15 15:35:00,246.48,246.48,246.36,246.37,19820.0,216.8887,216.8887,216.7831,216.7919,19820.0
2017-12-15 15:40:00,246.37,246.39,246.31,246.32,18006.0,216.7919,216.8095,216.7391,216.7479,18006.0
2017-12-15 15:45:00,246.33,246.34,245.98,246.03,120024.0,216.7567,216.7655,216.4487,216.4927,120024.0
2017-12-15 15:50:00,246.05,246.22,245.92,246.02,113458.0,216.5103,216.6599,216.3959,216.4839,113458.0
2017-12-15 15:55:00,246.02,246.13,245.84,246.1,125805.0,216.4839,216.5807,216.3255,216.5543,125805.0
2017-12-18 09:30:00,247.52,247.74,247.46,247.69,204442.0,217.8038,217.9974,217.751,217.9534,204442.0
2017-12-18 09:35:00,247.72,247.99,247.72,247.99,52860.0,217.9798,218.2174,217.9798,218.2174,52860.0
2017-12-18 09:40:00,247.98,248.01,247.87,247.92,53113.0,218.2086,218.235,218.1118,218.1558,53113.0
2017-12-18 09:45:00,247.93,247.97,247.87,247.9,61823.0,218.1646,218.1998,218.1118,218.1382,61823.0
2017-12-18 09:50:00,247.87,247.88,247.81,247.82,14634.0,218.1118,218.1206,218.059,218.0678,14634.0
2017-12-18 09:55:00,247.82,247.88,247.71,247.86,17731.0,218.0678,218.1206,217.971,218.103,17731.0
2017-12-18 10:00:00,247.87,247.89,247.78,247.82,28889.0,218.1118,218.1294,218.0326,218.0678,28889.0
2017-12-18 10:05:00,247.84,247.94,247.77,247.85,44950.0,218.0854,218.1734,218.0238,218.0942,44950.0
2017-12-18 10:10:00,247.82,247.92,247.79,247.91,15646.0,218.0678,218.1558,218.0414,218.147,15646.0
2017-12-18 10:15:00,247.87,247.87,247.8,247.83,8100.0,218.1118,218.1118,218.0502,218.0766,8100.0
2017-12-18 10:20:00,247.82,247.83,247.77,247.79,25339.0,218.0678,218.0766,218.0238,218.0414,25339.0
2017-12-18 10:25:00,247.8,247.84,247.75,247.78,16859.0,218.0502,218.0854,218.0062,218.0326,16859.0
2017-12-18 10:30:00,247.78,247.78,247.66,247.75,28191.0,218.0326,218.0326,217.927,218.0062,28191.0
2017-12-18 10:35:00,247.72,247.75,247.6,247.66,28905.0,217.9798,218.0062,217.8742,217.927,28905.0
2017-12-18 10:40:00,247.67,247.74,247.67,247.73,9431.0,217.9358,217.9974,217.9358,217.9886,9431.0
2017-12-18 10:45:00,247.75,247.76,247.69,247.74,5907.0,218.0062,218.015,217.9534,217.9974,5907.0
2017-12-18 10:50:00,247.75,247.75,247.69,247.72,19826.0,218.0062,218.0062,217.9534,217.9798,19826.0
2017-12-18 10:55:00,247.74,247.77,247.72,247.73,7767.0,217.9974,218.0238,217.9798,217.9886,7767.0
2017-12-18 11:00:00,247.7,247.7,247.58,247.66,7725.0,217.9622,217.9622,217.8566,217.927,7725.0
2017-12-18 11:05:00,247.68,247.71,247.64,247.7,11319.0,217.9446,217.971,217.9094,217.9622,11319.0
2017-12-18 11:10:00,247.69,247.72,247.66,247.72,14214.0,217.9534,217.9798,217.927,217.9798,14214.0
2017-12-18 11:15:00,247.72,247.73,247.57,247.65,9938.0,217.9798,217.9886,217.8478,217.9182,9938.0
2017-12-18 11:20:00,247.67,247.72,247.64,247.71,6439.0,217.9358,217.9798,217.9094,217.971,6439.0
2017-12-18 11:25:00,247.72,247.76,247.63,247.64,12790.0,217.9798,218.015,217.9006,217.9094,12790.0
2017-12-18 11:30:00,247.63,247.74,247.61,247.72,21510.0,217.9006,217.9974,217.883,217.9798,21510.0
2017-12-18 11:35:00,247.7,247.76,247.69,247.75,11939.0,217.9622,218.015,217.9534,218.0062,11939.0
2017-12-18 11:40:00,247.76,247.79,247.72,247.78,5772.0,218.015,218.0414,217.9798,218.0326,5772.0
2017-12-18 11:45:00,247.77,247.81,247.76,247.81,6504.0,218.0238,218.059,218.015,218.059,6504.0
2017-12-18 11:50:00,247.83,247.93,247.83,247.91,7611.0,218.0766,218.1646,218.0766,218.147,7611.0
2017-12-18 11:55:00,247.87,247.91,247.86,247.91,6896.0,218.1118,218.147,218.103,218.147,6896.0
2017-12-18 12:00:00,247.91,247.94,247.88,247.93,38928.0,218.147,218.1734,218.1206,218.1646,38928.0
2017-12-18 12:05:00,247.94,247.95,247.89,247.91,4400.0,218.1734,218.1822,218.1294,218.147,4400.0
2017-12-18 12:10:00,247.93,247.97,247.9,247.96,6963.0,218.1646,218.1998,218.1382,218.191,6963.0
2017-12-18 12:15:00,247.96,247.97,247.86,247.9,14673.0,218.191,218.1998,218.103,218.1382,14673.0
2017-12-18 12:20:00,247.9,247.92,247.86,247.88,8920.0,218.1382,218.1558,218.103,218.1206,8920.0
2017-12-18 12:25:00,247.88,247.93,247.85,247.89,17179.0,218.1206,218.1646,218.0942,218.1294,17179.0
2017-12-18 12:30:00,247.89,247.89,247.83,247.87,24401.0,218.1294,218.1294,218.0766,218.1118,24401.0
2017-12-18 12:35:00,247.86,247.91,247.85,247.88,13555.0,218.103,218.147,218.0942,218.1206,13555.0
2017-12-18 12:40:00,247.92,247.93,247.87,247.9,64803.0,218.1558,218.1646,218.1118,218.1382,64803.0
2017-12-18 12:45:00,247.87,247.92,247.86,247.9,18901.0,218.1118,218.1558,218.103,218.1382,18901.0
2017-12-18 12:50:00,247.9,247.9,247.81,247.81,13909.0,218.1382,218.1382,218.059,218.059,13909.0
2017-12-18 12:55:00,247.81,247.83,247.79,247.83,7782.0,218.059,218.0766,218.0414,218.0766,7782.0
2017-12-18 13:00:00,247.84,247.86,247.78,247.79,11270.0,218.0854,218.103,218.0326,218.0414,11270.0
2017-12-18 13:05:00,247.77,247.82,247.75,247.82,12897.0,218.0238,218.0678,218.0062,218.0678,12897.0
2017-12-18 13:10:00,247.82,247.84,247.76,247.79,7235.0,218.0678,218.0854,218.015,218.0414,7235.0
2017-12-18 13:15:00,247.79,247.8,247.71,247.71,34996.0,218.0414,218.0502,217.971,217.971,34996.0
2017-12-18 13:20:00,247.72,247.76,247.68,247.7,21131.0,217.9798,218.015,217.9446,217.9622,21131.0
2017-12-18 13:25:00,247.71,247.8,247.71,247.79,11635.0,217.971,218.0502,217.971,218.0414,11635.0
2017-12-18 13:30:00,247.79,247.79,247.72,247.73,10326.0,218.0414,218.0414,217.9798,217.9886,10326.0
2017-12-18 13:35:00,247.72,247.78,247.71,247.75,4549.0,217.9798,218.0326,217.971,218.0062,4549.0
2017-12-18 13:40:00,247.74,247.75,247.68,247.68,12729.0,217.9974,218.0062,217.9446,217.9446,12729.0
2017-12-18 13:45:00,247.68,247.69,247.64,247.65,12042.0,217.9446,217.9534,217.9094,217.9182,12042.0
2017-12-18 13:50:00,247.67,247.69,247.66,247.66,11202.0,217.9358,217.9534,217.927,217.927,11202.0
2017-12-18 13:55:00,247.66,247.68,247.64,247.68,9185.0,217.927,217.9446,217.9094,217.9446,9185.0
2017-12-18 14:00:00,247.66,247.69,247.62,247.66,11627.0,217.927,217.9534,217.8918,217.927,11627.0
2017-12-18 14:05:00,247.67,247.71,247.65,247.66,4512.0,217.9358,217.971,217.9182,217.927,4512.0
2017-12-18 14:10:00,247.63,247.68,247.6,247.61,11453.0,217.9006,217.9446,217.8742,217.883,11453.0
2017-12-18 14:15:00,247.6,247.7,247.6,247.69,4797.0,217.8742,217.9622,217.8742,217.9534,4797.0
2017-12-18 14:20:00,247.7,247.7,247.64,247.69,13208.0,217.9622,217.9622,217.9094,217.9534,13208.0
2017-12-18 14:25:00,247.7,247.71,247.64,247.68,4136.0,217.9622,217.971,217.9094,217.9446,4136.0
2017-12-18 14:30:00,247.68,247.75,247.66,247.74,16024.0,217.9446,218.0062,217.927,217.9974,16024.0
2017-12-18 14:35:00,247.74,247.74,247.68,247.73,8704.0,217.9974,217.9974,217.9446,217.9886,8704.0
2017-12-18 14:40:00,247.73,247.74,247.67,247.71,9090.0,217.9886,217.9974,217.9358,217.971,9090.0
2017-12-18 14:45:00,247.7,247.78,247.69,247.78,17561.0,217.9622,218.0326,217.9534,218.0326,17561.0
2017-12-18 14:50:00,247.77,247.77,247.71,247.76,9973.0,218.0238,218.0238,217.971,218.015,9973.0
2017-12-18 14:55:00,247.75,247.81,247.74,247.81,10498.0,218.0062,218.059,217.9974,218.059,10498.0
2017-12-18 15:00:00,247.81,247.83,247.79,247.81,60184.0,218.059,218.0766,218.0414,218.059,60184.0
2017-12-18 15:05:00,247.82,247.86,247.79,247.8,18808.0,218.0678,218.103,218.0414,218.0502,18808.0
2017-12-18 15:10:00,247.79,247.87,247.78,247.85,18554.0,218.0414,218.1118,218.0326,218.0942,18554.0
2017-12-18 15:15:00,247.84,247.86,247.78,247.82,13842.0,218.0854,218.103,218.0326,218.0678,13842.0
2017-12-18 15:20:00,247.81,247.83,247.71,247.71,30769.0,218.059,218.0766,217.971,217.971,30769.0
2017-12-18 15:25:00,247.72,247.73,247.59,247.61,14729.0,217.9798,217.9886,217.8654,217.883,14729.0
2017-12-18 15:30:00,247.61,247.65,247.56,247.65,20527.0,217.883,217.9182,217.839,217.9182,20527.0
2017-12-18 15:35:00,247.64,247.64,247.56,247.63,17409.0,217.9094,217.9094,217.839,217.9006,17409.0
2017-12-18 15:40:00,247.64,247.66,247.59,247.61,14194.0,217.9094,217.927,217.8654,217.883,14194.0
2017-12-18 15:45:00,247.63,247.68,247.61,247.64,28138.0,217.9006,217.9446,217.883,217.9094,28138.0
2017-12-18 15:50:00,247.61,247.66,247.45,247.66,56146.0,217.883,217.927,217.7422,217.927,56146.0
2017-12-18 15:55:00,247.63,247.67,247.51,247.63,219025.0,217.9006,217.9358,217.795,217.9006,219025.0
2017-12-19 09:30:00,247.92,247.95,247.78,247.81,115509.0,218.1558,218.1822,218.0326,218.059,115509.0
2017-12-19 09:35:00,247.8,247.8,247.64,247.71,55855.0,218.0502,218.0502,217.9094,217.971,55855.0
2017-12-19 09:40:00,247.7,247.7,247.53,247.53,42504.0,217.9622,217.9622,217.8126,217.8126,42504.0
2017-12-19 09:45:00,247.53,247.55,247.27,247.27,18779.0,217.8126,217.8302,217.5839,217.5839,18779.0
2017-12-19 09:50:00,247.26,247.38,247.24,247.35,37505.0,217.5751,217.6807,217.5575,217.6543,37505.0
2017-12-19 09:55:00,247.35,247.41,247.27,247.35,114235.0,217.6543,217.7071,217.5839,217.6543,114235.0
2017-12-19 10:00:00,247.36,247.51,247.35,247.43,24089.0,217.6631,217.795,217.6543,217.7247,24089.0
2017-12-19 10:05:00,247.43,247.48,247.41,247.43,8369.0,217.7247,217.7686,217.7071,217.7247,8369.0
2017-12-19 10:10:00,247.42,247.46,247.35,247.35,11229.0,217.7159,217.751,217.6543,217.6543,11229.0
2017-12-19 10:15:00,247.38,247.39,247.19,247.32,8863.0,217.6807,217.6895,217.5135,217.6279,8863.0
2017-12-19 10:20:00,247.34,247.36,247.25,247.25,4961.0,217.6455,217.6631,217.5663,217.5663,4961.0
2017-12-19 10:25:00,247.33,247.34,247.27,247.3,12199.0,217.6367,217.6455,217.5839,217.6103,12199.0
2017-12-19 10:30:00,247.31,247.4,247.3,247.31,38892.0,217.6191,217.6983,217.6103,217.6191,38892.0
2017-12-19 10:35:00,247.31,247.31,247.17,247.24,13940.0,217.6191,217.6191,217.4959,217.5575,13940.0
2017-12-19 10:40:00,247.24,247.27,247.1,247.14,30304.0,217.5575,217.5839,217.4343,217.4695,30304.0
2017-12-19 10:45:00,247.12,247.2,247.08,247.15,23886.0,217.4519,217.5223,217.4167,217.4783,23886.0
2017-12-19 10:50:00,247.13,247.21,247.1,247.2,35598.0,217.4607,217.5311,217.4343,217.5223,35598.0
2017-12-19 10:55:00,247.2,247.22,247.15,247.21,14535.0,217.5223,217.5399,217.4783,217.5311,14535.0
2017-12-19 11:00:00,247.21,247.3,247.18,247.29,9026.0,217.5311,217.6103,217.5047,217.6015,9026.0
2017-12-19 11:05:00,247.29,247.29,247.23,247.27,7549.0,217.6015,217.6015,217.5487,217.5839,7549.0
2017-12-19 11:10:00,247.25,247.28,247.06,247.26,43662.0,217.5663,217.5927,217.3991,217.5751,43662.0
2017-12-19 11:15:00,247.27,247.32,247.23,247.28,12421.0,217.5839,217.6279,217.5487,217.5927,12421.0
2017-12-19 11:20:00,247.29,247.35,247.26,247.32,11246.0,217.6015,217.6543,217.5751,217.6279,11246.0
2017-12-19 11:25:00,247.31,247.34,247.27,247.28,9827.0,217.6191,217.6455,217.5839,217.5927,9827.0
2017-12-19 11:30:00,247.27,247.32,247.23,247.31,11594.0,217.5839,217.6279,217.5487,217.6191,11594.0
2017-12-19 11:35:00,247.31,247.33,247.23,247.24,7144.0,217.6191,217.6367,217.5487,217.5575,7144.0
2017-12-19 11:40:00,247.25,247.25,247.14,247.2,30511.0,217.5663,217.5663,217.4695,217.5223,30511.0
2017-12-19 11:45:00,247.19,247.21,247.01,247.19,44562.0,217.5135,217.5311,217.3551,217.5135,44562.0
2017-12-19 11:50:00,247.19,247.19,247.03,247.09,8244.0,217.5135,217.5135,217.3727,217.4255,8244.0
2017-12-19 11:55:00,247.04,247.04,246.95,246.97,38005.0,217.3815,217.3815,217.3023,217.3199,38005.0
2017-12-19 12:00:00,246.92,247.02,246.87,246.98,60805.0,217.2759,217.3639,217.2319,217.3287,60805.0
2017-12-19 12:05:00,246.98,247.02,246.93,247.01,6786.0,217.3287,217.3639,217.2847,217.3551,6786.0
2017-12-19 12:10:00,247.02,247.03,246.93,247.01,8259.0,217.3639,217.3727,217.2847,217.3551,8259.0
2017-12-19 12:15:00,247.01,247.04,246.95,247.04,5698.0,217.3551,217.3815,217.3023,217.3815,5698.0
2017-12-19 12:20:00,247.05,247.05,246.84,246.86,18772.0,217.3903,217.3903,217.2055,217.2231,18772.0
2017-12-19 12:25:00,246.91,246.95,246.9,246.95,5894.0,217.2671,217.3023,217.2583,217.3023,5894.0
2017-12-19 12:30:00,246.91,247.0,246.91,247.0,4225.0,217.2671,217.3463,217.2671,217.3463,4225.0
2017-12-19 12:35:00,247.01,247.02,246.92,247.0,11896.0,217.3551,217.3639,217.2759,217.3463,11896.0
2017-12-19 12:40:00,246.98,247.0,246.88,246.89,15631.0,217.3287,217.3463,217.2407,217.2495,15631.0
2017-12-19 12:45:00,246.89,246.92,246.85,246.91,11129.0,217.2495,217.2759,217.2143,217.2671,11129.0
2017-12-19 12:50:00,246.91,247.1,246.9,247.09,14758.0,217.2671,217.4343,217.2583,217.4255,14758.0
2017-12-19 12:55:00,247.08,247.12,247.05,247.09,11813.0,217.4167,217.4519,217.3903,217.4255,11813.0
2017-12-19 13:00:00,247.12,247.23,247.11,247.23,8236.0,217.4519,217.5487,217.4431,217.5487,8236.0
2017-12-19 13:05:00,247.24,247.24,247.12,247.12,23422.0,217.5575,217.5575,217.4519,217.4519,23422.0
2017-12-19 13:10:00,247.12,247.14,247.05,247.07,2455.0,217.4519,217.4695,217.3903,217.4079,2455.0
2017-12-19 13:15:00,247.11,247.19,247.09,247.19,7659.0,217.4431,217.5135,217.4255,217.5135,7659.0
2017-12-19 13:20:00,247.16,247.16,247.09,247.12,3590.0,217.4871,217.4871,217.4255,217.4519,3590.0
2017-12-19 13:25:00,247.12,247.12,247.08,247.1,5906.0,217.4519,217.4519,217.4167,217.4343,5906.0
2017-12-19 13:30:00,247.11,247.24,247.05,247.22,16867.0,217.4431,217.5575,217.3903,217.5399,16867.0
2017-12-19 13:35:00,247.21,247.22,247.17,247.19,7744.0,217.5311,217.5399,217.4959,217.5135,7744.0
2017-12-19 13:40:00,247.18,247.18,247.14,247.14,4246.0,217.5047,217.5047,217.4695,217.4695,4246.0
2017-12-19 13:45:00,247.14,247.14,247.08,247.12,10047.0,217.4695,217.4695,217.4167,217.4519,10047.0
2017-12-19 13:50:00,247.15,247.17,247.12,247.14,4486.0,217.4783,217.4959,217.4519,217.4695,4486.0
2017-12-19 13:55:00,247.15,247.16,247.11,247.15,10275.0,217.4783,217.4871,217.4431,217.4783,10275.0
2017-12-19 14:00:00,247.13,247.14,247.05,247.05,5447.0,217.4607,217.4695,217.3903,217.3903,5447.0
2017-12-19 14:05:00,247.05,247.1,247.01,247.04,10854.0,217.3903,217.4343,217.3551,217.3815,10854.0
2017-12-19 14:10:00,247.05,247.07,247.0,247.0,436114.0,217.3903,217.4079,217.3463,217.3463,436114.0
2017-12-19 14:15:00,247.0,247.04,246.98,246.98,6950.0,217.3463,217.3815,217.3287,217.3287,6950.0
2017-12-19 14:20:00,246.99,247.19,246.98,247.18,13743.0,217.3375,217.5135,217.3287,217.5047,13743.0
2017-12-19 14:25:00,247.19,247.26,247.15,247.2,8067.0,217.5135,217.5751,217.4783,217.5223,8067.0
2017-12-19 14:30:00,247.17,247.17,247.07,247.09,9411.0,217.4959,217.4959,217.4079,217.4255,9411.0
2017-12-19 14:35:00,247.06,247.07,247.01,247.07,25798.0,217.3991,217.4079,217.3551,217.4079,25798.0
2017-12-19 14:40:00,247.06,247.08,247.04,247.08,3428.0,217.3991,217.4167,217.3815,217.4167,3428.0
2017-12-19 14:45:00,247.06,247.06,246.96,247.0,11875.0,217.3991,217.3991,217.3111,217.3463,11875.0
2017-12-19 14:50:00,247.0,247.01,246.79,246.86,309876.0,217.3463,217.3551,217.1615,217.2231,309876.0
2017-12-19 14:55:00,246.86,246.96,246.85,246.9,106210.0,217.2231,217.3111,217.2143,217.2583,106210.0
2017-12-19 15:00:00,246.89,246.89,246.74,246.75,28594.0,217.2495,217.2495,217.1175,217.1263,28594.0
2017-12-19 15:05:00,246.74,246.74,246.65,246.71,26774.0,217.1175,217.1175,217.0383,217.0911,26774.0
2017-12-19 15:10:00,246.69,246.86,246.69,246.86,17291.0,217.0735,217.2231,217.0735,217.2231,17291.0
2017-12-19 15:15:00,246.86,246.9,246.79,246.87,10557.0,217.2231,217.2583,217.1615,217.2319,10557.0
2017-12-19 15:20:00,246.85,247.05,246.85,246.95,52613.0,217.2143,217.3903,217.2143,217.3023,52613.0
2017-12-19 15:25:00,246.95,246.95,246.9,246.95,10753.0,217.3023,217.3023,217.2583,217.3023,10753.0
2017-12-19 15:30:00,246.94,247.02,246.94,246.99,15894.0,217.2935,217.3639,217.2935,217.3375,15894.0
2017-12-19 15:35:00,246.95,247.0,246.92,246.98,26270.0,217.3023,217.3463,217.2759,217.3287,26270.0
2017-12-19 15:40:00,246.98,247.03,246.94,246.96,9815.0,217.3287,217.3727,217.2935,217.3111,9815.0
2017-12-19 15:45:00,246.95,246.95,246.77,246.77,30939.0,217.3023,217.3023,217.1439,217.1439,30939.0
2017-12-19 15:50:00,246.79,246.93,246.79,246.92,39519.0,217.1615,217.2847,217.1615,217.2759,39519.0
2017-12-19 15:55:00,246.92,246.92,246.63,246.73,112922.0,217.2759,217.2759,217.0207,217.1087,112922.0
2017-12-20 09:30:00,247.72,247.77,247.45,247.49,120035.0,217.9798,218.0238,217.7422,217.7774,120035.0
2017-12-20 09:35:00,247.49,247.54,247.05,247.05,52674.0,217.7774,217.8214,217.3903,217.3903,52674.0
2017-12-20 09:40:00,247.04,247.14,246.75,246.88,218836.0,217.3815,217.4695,217.1263,217.2407,218836.0
2017-12-20 09:45:00,246.79,246.93,246.75,246.83,20145.0,217.1615,217.2847,217.1263,217.1967,20145.0
2017-12-20 09:50:00,246.82,246.88,246.66,246.73,10157.0,217.1879,217.2407,217.0471,217.1087,10157.0
2017-12-20 09:55:00,246.74,246.99,246.74,246.97,16551.0,217.1175,217.3375,217.1175,217.3199,16551.0
2017-12-20 10:00:00,247.04,247.04,246.91,246.94,16517.0,217.3815,217.3815,217.2671,217.2935,16517.0
2017-12-20 10:05:00,246.94,247.01,246.88,247.01,13096.0,217.2935,217.3551,217.2407,217.3551,13096.0
2017-12-20 10:10:00,247.04,247.11,247.0,247.0,9410.0,217.3815,217.4431,217.3463,217.3463,9410.0
2017-12-20 10:15:00,246.98,247.04,246.82,246.83,18916.0,217.3287,217.3815,217.1879,217.1967,18916.0
2017-12-20 10:20:00,246.85,246.92,246.74,246.76,26404.0,217.2143,217.2759,217.1175,217.1351,26404.0
2017-12-20 10:25:00,246.72,246.82,246.7,246.81,27156.0,217.0999,217.1879,217.0823,217.1791,27156.0
2017-12-20 10:30:00,246.81,246.81,246.63,246.72,7772.0,217.1791,217.1791,217.0207,217.0999,7772.0
2017-12-20 10:35:00,246.74,246.75,246.41,246.44,36393.0,217.1175,217.1263,216.8271,216.8535,36393.0
2017-12-20 10:40:00,246.46,246.6,246.27,246.29,25154.0,216.8711,216.9943,216.7039,216.7215,25154.0
2017-12-20 10:45:00,246.34,246.47,246.32,246.47,8430.0,216.7655,216.8799,216.7479,216.8799,8430.0
2017-12-20 10:50:00,246.52,246.57,246.43,246.54,11533.0,216.9239,216.9679,216.8447,216.9415,11533.0
2017-12-20 10:55:00,246.54,246.57,246.46,246.56,33311.0,216.9415,216.9679,216.8711,216.9591,33311.0
2017-12-20 11:00:00,246.55,246.77,246.43,246.73,14299.0,216.9503,217.1439,216.8447,217.1087,14299.0
2017-12-20 11:05:00,246.77,246.85,246.71,246.77,13331.0,217.1439,217.2143,217.0911,217.1439,13331.0
2017-12-20 11:10:00,246.8,246.8,246.69,246.74,7536.0,217.1703,217.1703,217.0735,217.1175,7536.0
2017-12-20 11:15:00,246.76,246.78,246.65,246.65,9021.0,217.1351,217.1527,217.0383,217.0383,9021.0
2017-12-20 11:20:00,246.58,246.67,246.57,246.67,24212.0,216.9767,217.0559,216.9679,217.0559,24212.0
2017-12-20 11:25:00,246.65,246.76,246.65,246.74,9887.0,217.0383,217.1351,217.0383,217.1175,9887.0
2017-12-20 11:30:00,246.77,246.84,246.69,246.82,17664.0,217.1439,217.2055,217.0735,217.1879,17664.0
2017-12-20 11:35:00,246.84,246.89,246.8,246.83,8002.0,217.2055,217.2495,217.1703,217.1967,8002.0
2017-12-20 11:40:00,246.83,246.9,246.79,246.83,15576.0,217.1967,217.2583,217.1615,217.1967,15576.0
2017-12-20 11:45:00,246.82,246.84,246.78,246.81,12939.0,217.1879,217.2055,217.1527,217.1791,12939.0
2017-12-20 11:50:00,246.82,246.82,246.76,246.77,6979.0,217.1879,217.1879,217.1351,217.1439,6979.0
2017-12-20 11:55:00,246.77,246.77,246.68,246.68,10081.0,217.1439,217.1439,217.0647,217.0647,10081.0
2017-12-20 12:00:00,246.7,246.78,246.67,246.78,16140.0,217.0823,217.1527,217.0559,217.1527,16140.0
2017-12-20 12:05:00,246.77,246.77,246.64,246.65,30890.0,217.1439,217.1439,217.0295,217.0383,30890.0
2017-12-20 12:10:00,246.68,246.78,246.67,246.78,8550.0,217.0647,217.1527,217.0559,217.1527,8550.0
2017-12-20 12:15:00,246.8,246.87,246.79,246.82,13810.0,217.1703,217.2319,217.1615,217.1879,13810.0
2017-12-20 12:20:00,246.82,246.9,246.77,246.88,8637.0,217.1879,217.2583,217.1439,217.2407,8637.0
2017-12-20 12:25:00,246.87,246.87,246.76,246.8,5937.0,217.2319,217.2319,217.1351,217.1703,5937.0
2017-12-20 12:30:00,246.8,246.81,246.74,246.77,25560.0,217.1703,217.1791,217.1175,217.1439,25560.0
2017-12-20 12:35:00,246.77,246.77,246.53,246.57,37625.0,217.1439,217.1439,216.9327,216.9679,37625.0
2017-12-20 12:40:00,246.59,246.66,246.59,246.65,6581.0,216.9855,217.0471,216.9855,217.0383,6581.0
2017-12-20 12:45:00,246.65,246.84,246.65,246.84,4504.0,217.0383,217.2055,217.0383,217.2055,4504.0
2017-12-20 12:50:00,246.86,246.86,246.75,246.78,6757.0,217.2231,217.2231,217.1263,217.1527,6757.0
2017-12-20 12:55:00,246.76,246.78,246.7,246.78,14935.0,217.1351,217.1527,217.0823,217.1527,14935.0
2017-12-20 13:00:00,246.78,246.83,246.74,246.83,14533.0,217.1527,217.1967,217.1175,217.1967,14533.0
2017-12-20 13:05:00,246.83,246.84,246.8,246.84,6708.0,217.1967,217.2055,217.1703,217.2055,6708.0
2017-12-20 13:10:00,246.87,246.95,246.86,246.95,11598.0,217.2319,217.3023,217.2231,217.3023,11598.0
2017-12-20 13:15:00,246.95,246.98,246.94,246.94,8342.0,217.3023,217.3287,217.2935,217.2935,8342.0
2017-12-20 13:20:00,246.94,247.04,246.91,247.01,16780.0,217.2935,217.3815,217.2671,217.3551,16780.0
2017-12-20 13:25:00,247.04,247.05,247.0,247.03,14399.0,217.3815,217.3903,217.3463,217.3727,14399.0
2017-12-20 13:30:00,247.02,247.09,246.99,247.0,16769.0,217.3639,217.4255,217.3375,217.3463,16769.0
2017-12-20 13:35:00,246.99,247.03,246.97,246.97,5498.0,217.3375,217.3727,217.3199,217.3199,5498.0
2017-12-20 13:40:00,246.97,246.98,246.95,246.96,8867.0,217.3199,217.3287,217.3023,217.3111,8867.0
2017-12-20 13:45:00,246.95,246.98,246.94,246.98,23562.0,217.3023,217.3287,217.2935,217.3287,23562.0
2017-12-20 13:50:00,246.96,246.98,246.94,246.95,21643.0,217.3111,217.3287,217.2935,217.3023,21643.0
2017-12-20 13:55:00,246.95,246.98,246.91,246.93,20414.0,217.3023,217.3287,217.2671,217.2847,20414.0
2017-12-20 14:00:00,246.93,246.97,246.9,246.91,11034.0,217.2847,217.3199,217.2583,217.2671,11034.0
2017-12-20 14:05:00,246.91,246.91,246.81,246.83,20424.0,217.2671,217.2671,217.1791,217.1967,20424.0
2017-12-20 14:10:00,246.82,246.86,246.78,246.83,16324.0,217.1879,217.2231,217.1527,217.1967,16324.0
2017-12-20 14:15:00,246.84,246.86,246.79,246.83,8082.0,217.2055,217.2231,217.1615,217.1967,8082.0
2017-12-20 14:20:00,246.81,246.87,246.8,246.84,10256.0,217.1791,217.2319,217.1703,217.2055,10256.0
2017-12-20 14:25:00,246.83,246.84,246.68,246.71,13756.0,217.1967,217.2055,217.0647,217.0911,13756.0
2017-12-20 14:30:00,246.72,246.76,246.66,246.76,24286.0,217.0999,217.1351,217.0471,217.1351,24286.0
2017-12-20 14:35:00,246.76,246.77,246.7,246.71,29660.0,217.1351,217.1439,217.0823,217.0911,29660.0
2017-12-20 14:40:00,246.7,246.7,246.61,246.61,16935.0,217.0823,217.0823,217.0031,217.0031,16935.0
2017-12-20 14:45:00,246.61,246.67,246.56,246.58,85943.0,217.0031,217.0559,216.9591,216.9767,85943.0
2017-12-20 14:50:00,246.56,246.61,246.53,246.55,12333.0,216.9591,217.0031,216.9327,216.9503,12333.0
2017-12-20 14:55:00,246.55,246.63,246.5,246.63,19790.0,216.9503,217.0207,216.9063,217.0207,19790.0
2017-12-20 15:00:00,246.63,246.7,246.61,246.7,7556.0,217.0207,217.0823,217.0031,217.0823,7556.0
2017-12-20 15:05:00,246.7,246.76,246.65,246.65,36811.0,217.0823,217.1351,217.0383,217.0383,36811.0
2017-12-20 15:10:00,246.64,246.66,246.6,246.65,16872.0,217.0295,217.0471,216.9943,217.0383,16872.0
2017-12-20 15:15:00,246.63,246.75,246.6,246.72,80691.0,217.0207,217.1263,216.9943,217.0999,80691.0
2017-12-20 15:20:00,246.72,246.76,246.69,246.73,31994.0,217.0999,217.1351,217.0735,217.1087,31994.0
2017-12-20 15:25:00,246.74,246.75,246.67,246.69,43141.0,217.1175,217.1263,217.0559,217.0735,43141.0
2017-12-20 15:30:00,246.69,246.79,246.65,246.79,29349.0,217.0735,217.1615,217.0383,217.1615,29349.0
2017-12-20 15:35:00,246.79,246.83,246.71,246.79,44836.0,217.1615,217.1967,217.0911,217.1615,44836.0
2017-12-20 15:40:00,246.79,246.87,246.79,246.85,32714.0,217.1615,217.2319,217.1615,217.2143,32714.0
2017-12-20 15:45:00,246.84,246.84,246.69,246.76,29689.0,217.2055,217.2055,217.0735,217.1351,29689.0
2017-12-20 15:50:00,246.75,246.75,246.66,246.7,31569.0,217.1263,217.1263,217.0471,217.0823,31569.0
2017-12-20 15:55:00,246.69,246.71,246.51,246.57,131401.0,217.0735,217.0911,216.9151,216.9679,131401.0
2017-12-21 09:30:00,247.22,247.31,247.13,247.17,95361.0,217.5399,217.6191,217.4607,217.4959,95361.0
2017-12-21 09:35:00,247.18,247.24,246.91,246.99,48797.0,217.5047,217.5575,217.2671,217.3375,48797.0
2017-12-21 09:40:00,247.0,247.05,246.91,247.03,32647.0,217.3463,217.3903,217.2671,217.3727,32647.0
2017-12-21 09:45:00,247.03,247.09,247.01,247.09,11011.0,217.3727,217.4255,217.3551,217.4255,11011.0
2017-12-21 09:50:00,247.09,247.11,246.84,246.84,102369.0,217.4255,217.4431,217.2055,217.2055,102369.0
2017-12-21 09:55:00,246.83,246.97,246.81,246.89,72465.0,217.1967,217.3199,217.1791,217.2495,72465.0
2017-12-21 10:00:00,246.89,247.05,246.89,247.04,24144.0,217.2495,217.3903,217.2495,217.3815,24144.0
2017-12-21 10:05:00,247.02,247.12,246.95,247.05,16803.0,217.3639,217.4519,217.3023,217.3903,16803.0
2017-12-21 10:10:00,247.05,247.12,246.99,247.06,10183.0,217.3903,217.4519,217.3375,217.3991,10183.0
2017-12-21 10:15:00,247.06,247.11,247.03,247.07,10764.0,217.3991,217.4431,217.3727,217.4079,10764.0
2017-12-21 10:20:00,247.08,247.15,247.05,247.13,5675.0,217.4167,217.4783,217.3903,217.4607,5675.0
2017-12-21 10:25:00,247.14,247.18,247.13,247.14,10770.0,217.4695,217.5047,217.4607,217.4695,10770.0
2017-12-21 10:30:00,247.14,247.32,247.14,247.31,18502.0,217.4695,217.6279,217.4695,217.6191,18502.0
2017-12-21 10:35:00,247.34,247.51,247.31,247.4,30335.0,217.6455,217.795,217.6191,217.6983,30335.0
2017-12-21 10:40:00,247.42,247.51,247.41,247.45,57721.0,217.7159,217.795,217.7071,217.7422,57721.0
2017-12-21 10:45:00,247.45,247.45,247.32,247.33,12887.0,217.7422,217.7422,217.6279,217.6367,12887.0
2017-12-21 10:50:00,247.31,247.33,247.26,247.32,59931.0,217.6191,217.6367,217.5751,217.6279,59931.0
2017-12-21 10:55:00,247.35,247.39,247.3,247.3,6188.0,217.6543,217.6895,217.6103,217.6103,6188.0
2017-12-21 11:00:00,247.33,247.34,247.28,247.29,7191.0,217.6367,217.6455,217.5927,217.6015,7191.0
2017-12-21 11:05:00,247.29,247.38,247.28,247.35,15619.0,217.6015,217.6807,217.5927,217.6543,15619.0
2017-12-21 11:10:00,247.36,247.4,247.34,247.39,44223.0,217.6631,217.6983,217.6455,217.6895,44223.0
2017-12-21 11:15:00,247.36,247.4,247.33,247.33,12996.0,217.6631,217.6983,217.6367,217.6367,12996.0
2017-12-21 11:20:00,247.36,247.41,247.32,247.4,13065.0,217.6631,217.7071,217.6279,217.6983,13065.0
2017-12-21 11:25:00,247.47,247.47,247.41,247.46,16883.0,217.7598,217.7598,217.7071,217.751,16883.0
2017-12-21 11:30:00,247.48,247.53,247.43,247.52,26857.0,217.7686,217.8126,217.7247,217.8038,26857.0
2017-12-21 11:35:00,247.52,247.56,247.51,247.55,4255.0,217.8038,217.839,217.795,217.8302,4255.0
2017-12-21 11:40:00,247.55,247.57,247.51,247.55,13742.0,217.8302,217.8478,217.795,217.8302,13742.0
2017-12-21 11:45:00,247.55,247.59,247.54,247.55,11220.0,217.8302,217.8654,217.8214,217.8302,11220.0
2017-12-21 11:50:00,247.55,247.55,247.5,247.5,13993.0,217.8302,217.8302,217.7862,217.7862,13993.0
2017-12-21 11:55:00,247.52,247.53,247.49,247.49,24980.0,217.8038,217.8126,217.7774,217.7774,24980.0
2017-12-21 12:00:00,247.48,247.48,247.37,247.4,7435.0,217.7686,217.7686,217.6719,217.6983,7435.0
2017-12-21 12:05:00,247.41,247.45,247.39,247.44,12261.0,217.7071,217.7422,217.6895,217.7334,12261.0
2017-12-21 12:10:00,247.46,247.47,247.43,247.44,9733.0,217.751,217.7598,217.7247,217.7334,9733.0
2017-12-21 12:15:00,247.46,247.49,247.38,247.41,16382.0,217.751,217.7774,217.6807,217.7071,16382.0
2017-12-21 12:20:00,247.41,247.48,247.39,247.48,8101.0,217.7071,217.7686,217.6895,217.7686,8101.0
2017-12-21 12:25:00,247.44,247.46,247.43,247.46,2525.0,217.7334,217.751,217.7247,217.751,2525.0
2017-12-21 12:30:00,247.46,247.47,247.43,247.43,2920.0,217.751,217.7598,217.7247,217.7247,2920.0
2017-12-21 12:35:00,247.44,247.46,247.43,247.46,7896.0,217.7334,217.751,217.7247,217.751,7896.0
2017-12-21 12:40:00,247.46,247.48,247.39,247.41,9959.0,217.751,217.7686,217.6895,217.7071,9959.0
2017-12-21 12:45:00,247.41,247.42,247.39,247.4,6372.0,217.7071,217.7159,217.6895,217.6983,6372.0
2017-12-21 12:50:00,247.4,247.49,247.4,247.47,11444.0,217.6983,217.7774,217.6983,217.7598,11444.0
2017-12-21 12:55:00,247.49,247.64,247.48,247.63,6559.0,217.7774,217.9094,217.7686,217.9006,6559.0
2017-12-21 13:00:00,247.64,247.7,247.63,247.66,11319.0,217.9094,217.9622,217.9006,217.927,11319.0
2017-12-21 13:05:00,247.67,247.72,247.65,247.7,7595.0,217.9358,217.9798,217.9182,217.9622,7595.0
2017-12-21 13:10:00,247.72,247.8,247.7,247.76,15130.0,217.9798,218.0502,217.9622,218.015,15130.0
2017-12-21 13:15:00,247.79,247.8,247.76,247.79,10509.0,218.0414,218.0502,218.015,218.0414,10509.0
2017-12-21 13:20:00,247.79,247.8,247.75,247.78,8685.0,218.0414,218.0502,218.0062,218.0326,8685.0
2017-12-21 13:25:00,247.78,247.81,247.78,247.8,9434.0,218.0326,218.059,218.0326,218.0502,9434.0
2017-12-21 13:30:00,247.75,247.76,247.71,247.73,5800.0,218.0062,218.015,217.971,217.9886,5800.0
2017-12-21 13:35:00,247.71,247.74,247.67,247.68,11008.0,217.971,217.9974,217.9358,217.9446,11008.0
2017-12-21 13:40:00,247.68,247.71,247.67,247.68,4367.0,217.9446,217.971,217.9358,217.9446,4367.0
2017-12-21 13:45:00,247.69,247.69,247.64,247.67,8680.0,217.9534,217.9534,217.9094,217.9358,8680.0
2017-12-21 13:50:00,247.68,247.69,247.66,247.69,6373.0,217.9446,217.9534,217.927,217.9534,6373.0
2017-12-21 13:55:00,247.69,247.7,247.62,247.64,24716.0,217.9534,217.9622,217.8918,217.9094,24716.0
2017-12-21 14:00:00,247.65,247.65,247.55,247.6,11168.0,217.9182,217.9182,217.8302,217.8742,11168.0
2017-12-21 14:05:00,247.61,247.61,247.55,247.59,6446.0,217.883,217.883,217.8302,217.8654,6446.0
2017-12-21 14:10:00,247.59,247.59,247.55,247.58,15431.0,217.8654,217.8654,217.8302,217.8566,15431.0
2017-12-21 14:15:00,247.58,247.58,247.53,247.53,11096.0,217.8566,217.8566,217.8126,217.8126,11096.0
2017-12-21 14:20:00,247.55,247.58,247.5,247.51,20648.0,217.8302,217.8566,217.7862,217.795,20648.0
2017-12-21 14:25:00,247.5,247.56,247.48,247.54,17801.0,217.7862,217.839,217.7686,217.8214,17801.0
2017-12-21 14:30:00,247.54,247.54,247.45,247.48,19593.0,217.8214,217.8214,217.7422,217.7686,19593.0
2017-12-21 14:35:00,247.48,247.54,247.46,247.51,149117.0,217.7686,217.8214,217.751,217.795,149117.0
2017-12-21 14:40:00,247.51,247.53,247.49,247.52,13868.0,217.795,217.8126,217.7774,217.8038,13868.0
2017-12-21 14:45:00,247.51,247.51,247.43,247.45,79667.0,217.795,217.795,217.7247,217.7422,79667.0
2017-12-21 14:50:00,247.45,247.49,247.4,247.49,7806.0,217.7422,217.7774,217.6983,217.7774,7806.0
2017-12-21 14:55:00,247.49,247.57,247.48,247.55,17878.0,217.7774,217.8478,217.7686,217.8302,17878.0
2017-12-21 15:00:00,247.56,247.58,247.46,247.46,168911.0,217.839,217.8566,217.751,217.751,168911.0
2017-12-21 15:05:00,247.45,247.51,247.42,247.48,13891.0,217.7422,217.795,217.7159,217.7686,13891.0
2017-12-21 15:10:00,247.49,247.52,247.46,247.5,16650.0,217.7774,217.8038,217.751,217.7862,16650.0
2017-12-21 15:15:00,247.49,247.49,247.24,247.35,48330.0,217.7774,217.7774,217.5575,217.6543,48330.0
2017-12-21 15:20:00,247.33,247.4,247.31,247.37,8782.0,217.6367,217.6983,217.6191,217.6719,8782.0
2017-12-21 15:25:00,247.38,247.45,247.38,247.45,10470.0,217.6807,217.7422,217.6807,217.7422,10470.0
2017-12-21 15:30:00,247.45,247.49,247.42,247.43,16301.0,217.7422,217.7774,217.7159,217.7247,16301.0
2017-12-21 15:35:00,247.43,247.45,247.35,247.35,20917.0,217.7247,217.7422,217.6543,217.6543,20917.0
2017-12-21 15:40:00,247.35,247.38,247.29,247.32,95821.0,217.6543,217.6807,217.6015,217.6279,95821.0
2017-12-21 15:45:00,247.32,247.32,247.12,247.14,27780.0,217.6279,217.6279,217.4519,217.4695,27780.0
2017-12-21 15:50:00,247.14,247.14,246.97,246.97,61135.0,217.4695,217.4695,217.3199,217.3199,61135.0
2017-12-21 15:55:00,246.97,247.12,246.92,247.08,141819.0,217.3199,217.4519,217.2759,217.4167,141819.0
2017-12-22 09:30:00,247.11,247.13,247.02,247.05,118333.0,217.4431,217.4607,217.3639,217.3903,118333.0
2017-12-22 09:35:00,247.07,247.13,246.75,246.91,42847.0,217.4079,217.4607,217.1263,217.2671,42847.0
2017-12-22 09:40:00,246.9,247.01,246.85,247.01,29933.0,217.2583,217.3551,217.2143,217.3551,29933.0
2017-12-22 09:45:00,247.01,247.01,246.9,246.94,7168.0,217.3551,217.3551,217.2583,217.2935,7168.0
2017-12-22 09:50:00,246.96,247.06,246.86,247.06,10303.0,217.3111,217.3991,217.2231,217.3991,10303.0
2017-12-22 09:55:00,247.02,247.11,246.97,247.07,18664.0,217.3639,217.4431,217.3199,217.4079,18664.0
2017-12-22 10:00:00,247.09,247.12,246.98,247.05,24939.0,217.4255,217.4519,217.3287,217.3903,24939.0
2017-12-22 10:05:00,247.06,247.11,247.03,247.03,16841.0,217.3991,217.4431,217.3727,217.3727,16841.0
2017-12-22 10:10:00,247.04,247.05,246.74,246.83,36074.0,217.3815,217.3903,217.1175,217.1967,36074.0
2017-12-22 10:15:00,246.84,246.92,246.82,246.89,31251.0,217.2055,217.2759,217.1879,217.2495,31251.0
2017-12-22 10:20:00,246.89,246.96,246.85,246.95,23914.0,217.2495,217.3111,217.2143,217.3023,23914.0
2017-12-22 10:25:00,246.94,246.95,246.87,246.87,129426.0,217.2935,217.3023,217.2319,217.2319,129426.0
2017-12-22 10:30:00,246.86,246.95,246.82,246.87,10022.0,217.2231,217.3023,217.1879,217.2319,10022.0
2017-12-22 10:35:00,246.8,246.84,246.78,246.8,13395.0,217.1703,217.2055,217.1527,217.1703,13395.0
2017-12-22 10:40:00,246.81,246.86,246.78,246.8,13431.0,217.1791,217.2231,217.1527,217.1703,13431.0
2017-12-22 10:45:00,246.78,246.86,246.78,246.83,10376.0,217.1527,217.2231,217.1527,217.1967,10376.0
2017-12-22 10:50:00,246.83,246.9,246.82,246.88,7044.0,217.1967,217.2583,217.1879,217.2407,7044.0
2017-12-22 10:55:00,246.87,246.89,246.78,246.8,11732.0,217.2319,217.2495,217.1527,217.1703,11732.0
2017-12-22 11:00:00,246.81,246.82,246.75,246.79,9133.0,217.1791,217.1879,217.1263,217.1615,9133.0
2017-12-22 11:05:00,246.75,246.75,246.54,246.67,10567.0,217.1263,217.1263,216.9415,217.0559,10567.0
2017-12-22 11:10:00,246.66,246.75,246.66,246.72,47967.0,217.0471,217.1263,217.0471,217.0999,47967.0
2017-12-22 11:15:00,246.73,246.75,246.67,246.7,10720.0,217.1087,217.1263,217.0559,217.0823,10720.0
2017-12-22 11:20:00,246.7,246.8,246.68,246.78,13913.0,217.0823,217.1703,217.0647,217.1527,13913.0
2017-12-22 11:25:00,246.76,246.78,246.68,246.68,5640.0,217.1351,217.1527,217.0647,217.0647,5640.0
2017-12-22 11:30:00,246.68,246.73,246.44,246.63,58976.0,217.0647,217.1087,216.8535,217.0207,58976.0
2017-12-22 11:35:00,246.64,246.67,246.56,246.59,11401.0,217.0295,217.0559,216.9591,216.9855,11401.0
2017-12-22 11:40:00,246.6,246.63,246.58,246.63,7782.0,216.9943,217.0207,216.9767,217.0207,7782.0
2017-12-22 11:45:00,246.64,246.73,246.63,246.64,7180.0,217.0295,217.1087,217.0207,217.0295,7180.0
2017-12-22 11:50:00,246.64,246.69,246.63,246.67,12991.0,217.0295,217.0735,217.0207,217.0559,12991.0
2017-12-22 11:55:00,246.66,246.67,246.59,246.62,12084.0,217.0471,217.0559,216.9855,217.0119,12084.0
2017-12-22 12:00:00,246.6,246.65,246.6,246.63,4593.0,216.9943,217.0383,216.9943,217.0207,4593.0
2017-12-22 12:05:00,246.64,246.67,246.59,246.61,10860.0,217.0295,217.0559,216.9855,217.0031,10860.0
2017-12-22 12:10:00,246.59,246.68,246.59,246.67,9630.0,216.9855,217.0647,216.9855,217.0559,9630.0
2017-12-22 12:15:00,246.66,246.68,246.64,246.68,7361.0,217.0471,217.0647,217.0295,217.0647,7361.0
2017-12-22 12:20:00,246.67,246.73,246.66,246.72,3638.0,217.0559,217.1087,217.0471,217.0999,3638.0
2017-12-22 12:25:00,246.72,246.76,246.71,246.75,18863.0,217.0999,217.1351,217.0911,217.1263,18863.0
2017-12-22 12:30:00,246.72,246.76,246.71,246.71,5803.0,217.0999,217.1351,217.0911,217.0911,5803.0
2017-12-22 12:35:00,246.72,246.73,246.7,246.71,4708.0,217.0999,217.1087,217.0823,217.0911,4708.0
2017-12-22 12:40:00,246.7,246.72,246.64,246.66,5282.0,217.0823,217.0999,217.0295,217.0471,5282.0
2017-12-22 12:45:00,246.66,246.68,246.64,246.65,4253.0,217.0471,217.0647,217.0295,217.0383,4253.0
2017-12-22 12:50:00,246.63,246.66,246.61,246.65,5112.0,217.0207,217.0471,217.0031,217.0383,5112.0
2017-12-22 12:55:00,246.64,246.68,246.64,246.65,4620.0,217.0295,217.0647,217.0295,217.0383,4620.0
2017-12-22 13:00:00,246.63,246.69,246.63,246.66,4100.0,217.0207,217.0735,217.0207,217.0471,4100.0
2017-12-22 13:05:00,246.68,246.69,246.67,246.68,3468.0,217.0647,217.0735,217.0559,217.0647,3468.0
2017-12-22 13:10:00,246.66,246.69,246.64,246.68,4969.0,217.0471,217.0735,217.0295,217.0647,4969.0
2017-12-22 13:15:00,246.67,246.71,246.66,246.71,6967.0,217.0559,217.0911,217.0471,217.0911,6967.0
2017-12-22 13:20:00,246.69,246.72,246.68,246.69,11497.0,217.0735,217.0999,217.0647,217.0735,11497.0
2017-12-22 13:25:00,246.68,246.72,246.67,246.69,9943.0,217.0647,217.0999,217.0559,217.0735,9943.0
2017-12-22 13:30:00,246.69,246.74,246.68,246.74,32348.0,217.0735,217.1175,217.0647,217.1175,32348.0
2017-12-22 13:35:00,246.74,246.74,246.71,246.73,5313.0,217.1175,217.1175,217.0911,217.1087,5313.0
2017-12-22 13:40:00,246.72,246.81,246.69,246.79,14600.0,217.0999,217.1791,217.0735,217.1615,14600.0
2017-12-22 13:45:00,246.79,246.85,246.79,246.81,5029.0,217.1615,217.2143,217.1615,217.1791,5029.0
2017-12-22 13:50:00,246.8,246.82,246.79,246.81,3375.0,217.1703,217.1879,217.1615,217.1791,3375.0
2017-12-22 13:55:00,246.82,246.89,246.82,246.86,7594.0,217.1879,217.2495,217.1879,217.2231,7594.0
2017-12-22 14:00:00,246.85,246.87,246.8,246.8,10474.0,217.2143,217.2319,217.1703,217.1703,10474.0
2017-12-22 14:05:00,246.8,246.81,246.75,246.76,10737.0,217.1703,217.1791,217.1263,217.1351,10737.0
2017-12-22 14:10:00,246.76,246.85,246.75,246.85,7337.0,217.1351,217.2143,217.1263,217.2143,7337.0
2017-12-22 14:15:00,246.85,246.91,246.84,246.91,10727.0,217.2143,217.2671,217.2055,217.2671,10727.0
2017-12-22 14:20:00,246.9,246.95,246.89,246.92,10646.0,217.2583,217.3023,217.2495,217.2759,10646.0
2017-12-22 14:25:00,246.92,246.92,246.86,246.88,2716.0,217.2759,217.2759,217.2231,217.2407,2716.0
2017-12-22 14:30:00,246.9,246.94,246.88,246.88,11632.0,217.2583,217.2935,217.2407,217.2407,11632.0
2017-12-22 14:35:00,246.88,246.89,246.83,246.85,34234.0,217.2407,217.2495,217.1967,217.2143,34234.0
2017-12-22 14:40:00,246.86,246.89,246.81,246.84,12088.0,217.2231,217.2495,217.1791,217.2055,12088.0
2017-12-22 14:45:00,246.85,246.99,246.84,246.95,25670.0,217.2143,217.3375,217.2055,217.3023,25670.0
2017-12-22 14:50:00,246.95,246.99,246.92,246.92,17362.0,217.3023,217.3375,217.2759,217.2759,17362.0
2017-12-22 14:55:00,246.92,246.95,246.88,246.93,25954.0,217.2759,217.3023,217.2407,217.2847,25954.0
2017-12-22 15:00:00,246.94,246.97,246.83,246.85,14812.0,217.2935,217.3199,217.1967,217.2143,14812.0
2017-12-22 15:05:00,246.86,246.94,246.86,246.92,17458.0,217.2231,217.2935,217.2231,217.2759,17458.0
2017-12-22 15:10:00,246.92,246.95,246.88,246.88,15454.0,217.2759,217.3023,217.2407,217.2407,15454.0
2017-12-22 15:15:00,246.88,246.92,246.88,246.88,6593.0,217.2407,217.2759,217.2407,217.2407,6593.0
2017-12-22 15:20:00,246.89,246.9,246.82,246.84,18156.0,217.2495,217.2583,217.1879,217.2055,18156.0
2017-12-22 15:25:00,246.83,246.9,246.83,246.9,10579.0,217.1967,217.2583,217.1967,217.2583,10579.0
2017-12-22 15:30:00,246.9,246.95,246.9,246.92,23242.0,217.2583,217.3023,217.2583,217.2759,23242.0
2017-12-22 15:35:00,246.94,247.04,246.94,247.02,25262.0,217.2935,217.3815,217.2935,217.3639,25262.0
2017-12-22 15:40:00,247.02,247.04,246.89,246.89,44111.0,217.3639,217.3815,217.2495,217.2495,44111.0
2017-12-22 15:45:00,246.91,246.94,246.86,246.92,17333.0,217.2671,217.2935,217.2231,217.2759,17333.0
2017-12-22 15:50:00,246.92,246.93,246.84,246.85,16595.0,217.2759,217.2847,217.2055,217.2143,16595.0
2017-12-22 15:55:00,246.86,247.02,246.83,247.0,256125.0,217.2231,217.3639,217.1967,217.3463,256125.0
2017-12-26 09:30:00,245.66,245.66,245.35,245.53,97352.0,217.2094,217.2094,216.9353,217.0945,97352.0
2017-12-26 09:35:00,245.53,245.7,245.51,245.59,13455.0,217.0945,217.2448,217.0768,217.1475,13455.0
2017-12-26 09:40:00,245.62,245.66,245.57,245.61,16153.0,217.1741,217.2094,217.1298,217.1652,16153.0
2017-12-26 09:45:00,245.63,245.65,245.5,245.52,46799.0,217.1829,217.2006,217.068,217.0856,46799.0
2017-12-26 09:50:00,245.54,245.57,245.45,245.52,21466.0,217.1033,217.1298,217.0237,217.0856,21466.0
2017-12-26 09:55:00,245.52,245.6,245.49,245.56,32585.0,217.0856,217.1564,217.0591,217.121,32585.0
2017-12-26 10:00:00,245.56,245.59,245.48,245.54,25009.0,217.121,217.1475,217.0503,217.1033,25009.0
2017-12-26 10:05:00,245.54,245.64,245.53,245.63,10931.0,217.1033,217.1917,217.0945,217.1829,10931.0
2017-12-26 10:10:00,245.64,245.66,245.59,245.59,27815.0,217.1917,217.2094,217.1475,217.1475,27815.0
2017-12-26 10:15:00,245.59,245.65,245.55,245.64,18052.0,217.1475,217.2006,217.1122,217.1917,18052.0
2017-12-26 10:20:00,245.64,245.67,245.62,245.63,11316.0,217.1917,217.2183,217.1741,217.1829,11316.0
2017-12-26 10:25:00,245.64,245.7,245.62,245.64,9460.0,217.1917,217.2448,217.1741,217.1917,9460.0
2017-12-26 10:30:00,245.64,245.71,245.64,245.66,9037.0,217.1917,217.2536,217.1917,217.2094,9037.0
2017-12-26 10:35:00,245.69,245.71,245.66,245.66,11036.0,217.2359,217.2536,217.2094,217.2094,11036.0
2017-12-26 10:40:00,245.68,245.69,245.65,245.66,12811.0,217.2271,217.2359,217.2006,217.2094,12811.0
2017-12-26 10:45:00,245.68,245.69,245.6,245.61,16062.0,217.2271,217.2359,217.1564,217.1652,16062.0
2017-12-26 10:50:00,245.61,245.62,245.52,245.54,12855.0,217.1652,217.1741,217.0856,217.1033,12855.0
2017-12-26 10:55:00,245.5,245.52,245.42,245.42,12053.0,217.068,217.0856,216.9972,216.9972,12053.0
2017-12-26 11:00:00,245.42,245.45,245.41,245.45,2391.0,216.9972,217.0237,216.9884,217.0237,2391.0
2017-12-26 11:05:00,245.45,245.51,245.43,245.43,11491.0,217.0237,217.0768,217.0061,217.0061,11491.0
2017-12-26 11:10:00,245.45,245.5,245.43,245.47,13958.0,217.0237,217.068,217.0061,217.0414,13958.0
2017-12-26 11:15:00,245.46,245.5,245.46,245.49,5365.0,217.0326,217.068,217.0326,217.0591,5365.0
2017-12-26 11:20:00,245.52,245.55,245.49,245.55,2221.0,217.0856,217.1122,217.0591,217.1122,2221.0
2017-12-26 11:25:00,245.58,245.59,245.55,245.56,15277.0,217.1387,217.1475,217.1122,217.121,15277.0
2017-12-26 11:30:00,245.56,245.56,245.5,245.5,12838.0,217.121,217.121,217.068,217.068,12838.0
2017-12-26 11:35:00,245.51,245.57,245.49,245.55,8780.0,217.0768,217.1298,217.0591,217.1122,8780.0
2017-12-26 11:40:00,245.56,245.56,245.5,245.53,6625.0,217.121,217.121,217.068,217.0945,6625.0
2017-12-26 11:45:00,245.53,245.58,245.52,245.54,20614.0,217.0945,217.1387,217.0856,217.1033,20614.0
2017-12-26 11:50:00,245.55,245.58,245.47,245.48,45780.0,217.1122,217.1387,217.0414,217.0503,45780.0
2017-12-26 11:55:00,245.48,245.56,245.48,245.53,18990.0,217.0503,217.121,217.0503,217.0945,18990.0
2017-12-26 12:00:00,245.54,245.56,245.5,245.55,11250.0,217.1033,217.121,217.068,217.1122,11250.0
2017-12-26 12:05:00,245.53,245.59,245.52,245.56,4802.0,217.0945,217.1475,217.0856,217.121,4802.0
2017-12-26 12:10:00,245.59,245.59,245.52,245.52,7205.0,217.1475,217.1475,217.0856,217.0856,7205.0
2017-12-26 12:15:00,245.51,245.52,245.47,245.48,13475.0,217.0768,217.0856,217.0414,217.0503,13475.0
2017-12-26 12:20:00,245.46,245.57,245.45,245.55,7071.0,217.0326,217.1298,217.0237,217.1122,7071.0
2017-12-26 12:25:00,245.55,245.55,245.49,245.52,17088.0,217.1122,217.1122,217.0591,217.0856,17088.0
2017-12-26 12:30:00,245.49,245.55,245.49,245.51,6721.0,217.0591,217.1122,217.0591,217.0768,6721.0
2017-12-26 12:35:00,245.51,245.56,245.5,245.51,6561.0,217.0768,217.121,217.068,217.0768,6561.0
2017-12-26 12:40:00,245.54,245.6,245.54,245.56,12208.0,217.1033,217.1564,217.1033,217.121,12208.0
2017-12-26 12:45:00,245.56,245.57,245.52,245.54,8945.0,217.121,217.1298,217.0856,217.1033,8945.0
2017-12-26 12:50:00,245.55,245.55,245.43,245.44,25310.0,217.1122,217.1122,217.0061,217.0149,25310.0
2017-12-26 12:55:00,245.46,245.53,245.45,245.49,6784.0,217.0326,217.0945,217.0237,217.0591,6784.0
2017-12-26 13:00:00,245.51,245.52,245.49,245.5,8584.0,217.0768,217.0856,217.0591,217.068,8584.0
2017-12-26 13:05:00,245.47,245.5,245.45,245.48,43025.0,217.0414,217.068,217.0237,217.0503,43025.0
2017-12-26 13:10:00,245.47,245.51,245.46,245.49,7607.0,217.0414,217.0768,217.0326,217.0591,7607.0
2017-12-26 13:15:00,245.49,245.49,245.42,245.47,12927.0,217.0591,217.0591,216.9972,217.0414,12927.0
2017-12-26 13:20:00,245.46,245.52,245.46,245.51,11221.0,217.0326,217.0856,217.0326,217.0768,11221.0
2017-12-26 13:25:00,245.52,245.53,245.48,245.49,9399.0,217.0856,217.0945,217.0503,217.0591,9399.0
2017-12-26 13:30:00,245.5,245.51,245.48,245.48,9357.0,217.068,217.0768,217.0503,217.0503,9357.0
2017-12-26 13:35:00,245.48,245.48,245.44,245.47,24973.0,217.0503,217.0503,217.0149,217.0414,24973.0
2017-12-26 13:40:00,245.48,245.48,245.39,245.42,29652.0,217.0503,217.0503,216.9707,216.9972,29652.0
2017-12-26 13:45:00,245.41,245.5,245.38,245.48,44161.0,216.9884,217.068,216.9619,217.0503,44161.0
2017-12-26 13:50:00,245.48,245.53,245.47,245.51,7988.0,217.0503,217.0945,217.0414,217.0768,7988.0
2017-12-26 13:55:00,245.49,245.5,245.43,245.43,26867.0,217.0591,217.068,217.0061,217.0061,26867.0
2017-12-26 14:00:00,245.44,245.47,245.43,245.47,3679.0,217.0149,217.0414,217.0061,217.0414,3679.0
2017-12-26 14:05:00,245.46,245.47,245.43,245.43,18618.0,217.0326,217.0414,217.0061,217.0061,18618.0
2017-12-26 14:10:00,245.43,245.45,245.38,245.38,8749.0,217.0061,217.0237,216.9619,216.9619,8749.0
2017-12-26 14:15:00,245.4,245.45,245.38,245.4,14131.0,216.9795,217.0237,216.9619,216.9795,14131.0
2017-12-26 14:20:00,245.41,245.43,245.41,245.41,2097.0,216.9884,217.0061,216.9884,216.9884,2097.0
2017-12-26 14:25:00,245.43,245.46,245.39,245.45,7918.0,217.0061,217.0326,216.9707,217.0237,7918.0
2017-12-26 14:30:00,245.45,245.47,245.44,245.47,4014.0,217.0237,217.0414,217.0149,217.0414,4014.0
2017-12-26 14:35:00,245.48,245.48,245.46,245.48,10923.0,217.0503,217.0503,217.0326,217.0503,10923.0
2017-12-26 14:40:00,245.48,245.48,245.45,245.46,6029.0,217.0503,217.0503,217.0237,217.0326,6029.0
2017-12-26 14:45:00,245.46,245.49,245.45,245.49,5921.0,217.0326,217.0591,217.0237,217.0591,5921.0
2017-12-26 14:50:00,245.49,245.51,245.45,245.51,13096.0,217.0591,217.0768,217.0237,217.0768,13096.0
2017-12-26 14:55:00,245.5,245.52,245.48,245.51,23995.0,217.068,217.0856,217.0503,217.0768,23995.0
2017-12-26 15:00:00,245.51,245.53,245.49,245.52,8312.0,217.0768,217.0945,217.0591,217.0856,8312.0
2017-12-26 15:05:00,245.5,245.53,245.47,245.52,12351.0,217.068,217.0945,217.0414,217.0856,12351.0
2017-12-26 15:10:00,245.51,245.51,245.46,245.47,7482.0,217.0768,217.0768,217.0326,217.0414,7482.0
2017-12-26 15:15:00,245.48,245.49,245.42,245.42,8482.0,217.0503,217.0591,216.9972,216.9972,8482.0
2017-12-26 15:20:00,245.42,245.46,245.39,245.4,10209.0,216.9972,217.0326,216.9707,216.9795,10209.0
2017-12-26 15:25:00,245.37,245.4,245.31,245.33,10577.0,216.953,216.9795,216.9,216.9176,10577.0
2017-12-26 15:30:00,245.34,245.36,245.31,245.32,12935.0,216.9265,216.9442,216.9,216.9088,12935.0
2017-12-26 15:35:00,245.32,245.38,245.26,245.32,23543.0,216.9088,216.9619,216.8557,216.9088,23543.0
2017-12-26 15:40:00,245.33,245.39,245.31,245.33,25533.0,216.9176,216.9707,216.9,216.9176,25533.0
2017-12-26 15:45:00,245.36,245.47,245.36,245.47,42537.0,216.9442,217.0414,216.9442,217.0414,42537.0
2017-12-26 15:50:00,245.47,245.51,245.34,245.37,28182.0,217.0414,217.0768,216.9265,216.953,28182.0
2017-12-26 15:55:00,245.37,245.53,245.37,245.5,51782.0,216.953,217.0945,216.953,217.068,51782.0
2017-12-27 09:30:00,245.71,245.75,245.61,245.62,51261.0,217.2536,217.289,217.1652,217.1741,51261.0
2017-12-27 09:35:00,245.62,245.69,245.52,245.67,33713.0,217.1741,217.2359,217.0856,217.2183,33713.0
2017-12-27 09:40:00,245.69,245.73,245.66,245.71,16574.0,217.2359,217.2713,217.2094,217.2536,16574.0
2017-12-27 09:45:00,245.69,245.71,245.62,245.69,19931.0,217.2359,217.2536,217.1741,217.2359,19931.0
2017-12-27 09:50:00,245.69,245.72,245.63,245.66,24463.0,217.2359,217.2625,217.1829,217.2094,24463.0
2017-12-27 09:55:00,245.66,245.72,245.65,245.65,10820.0,217.2094,217.2625,217.2006,217.2006,10820.0
2017-12-27 10:00:00,245.68,245.75,245.68,245.72,25048.0,217.2271,217.289,217.2271,217.2625,25048.0
2017-12-27 10:05:00,245.74,245.78,245.72,245.77,26329.0,217.2802,217.3155,217.2625,217.3067,26329.0
2017-12-27 10:10:00,245.76,245.79,245.72,245.78,40170.0,217.2978,217.3244,217.2625,217.3155,40170.0
2017-12-27 10:15:00,245.76,245.77,245.72,245.76,15504.0,217.2978,217.3067,217.2625,217.2978,15504.0
2017-12-27 10:20:00,245.76,245.83,245.75,245.8,20325.0,217.2978,217.3597,217.289,217.3332,20325.0
2017-12-27 10:25:00,245.83,245.86,245.81,245.85,18068.0,217.3597,217.3863,217.3421,217.3774,18068.0
2017-12-27 10:30:00,245.83,245.86,245.81,245.82,19545.0,217.3597,217.3863,217.3421,217.3509,19545.0
2017-12-27 10:35:00,245.83,245.86,245.79,245.81,12347.0,217.3597,217.3863,217.3244,217.3421,12347.0
2017-12-27 10:40:00,245.81,245.87,245.8,245.87,18092.0,217.3421,217.3951,217.3332,217.3951,18092.0
2017-12-27 10:45:00,245.87,245.89,245.84,245.89,28923.0,217.3951,217.4128,217.3686,217.4128,28923.0
2017-12-27 10:50:00,245.9,245.94,245.89,245.94,14485.0,217.4216,217.457,217.4128,217.457,14485.0
2017-12-27 10:55:00,245.93,245.97,245.92,245.94,20562.0,217.4482,217.4835,217.4393,217.457,20562.0
2017-12-27 11:00:00,245.96,246.02,245.96,245.97,19442.0,217.4747,217.5277,217.4747,217.4835,19442.0
2017-12-27 11:05:00,245.96,245.97,245.92,245.92,7906.0,217.4747,217.4835,217.4393,217.4393,7906.0
2017-12-27 11:10:00,245.9,245.94,245.89,245.91,11834.0,217.4216,217.457,217.4128,217.4305,11834.0
2017-12-27 11:15:00,245.92,245.94,245.89,245.92,10521.0,217.4393,217.457,217.4128,217.4393,10521.0
2017-12-27 11:20:00,245.92,245.95,245.9,245.92,33516.0,217.4393,217.4658,217.4216,217.4393,33516.0
2017-12-27 11:25:00,245.92,245.94,245.91,245.92,18026.0,217.4393,217.457,217.4305,217.4393,18026.0
2017-12-27 11:30:00,245.92,245.93,245.89,245.92,15274.0,217.4393,217.4482,217.4128,217.4393,15274.0
2017-12-27 11:35:00,245.91,245.91,245.85,245.89,17633.0,217.4305,217.4305,217.3774,217.4128,17633.0
2017-12-27 11:40:00,245.86,245.88,245.67,245.73,26133.0,217.3863,217.4039,217.2183,217.2713,26133.0
2017-12-27 11:45:00,245.74,245.79,245.72,245.76,7955.0,217.2802,217.3244,217.2625,217.2978,7955.0
2017-12-27 11:50:00,245.76,245.82,245.75,245.78,27087.0,217.2978,217.3509,217.289,217.3155,27087.0
2017-12-27 11:55:00,245.77,245.8,245.73,245.76,12909.0,217.3067,217.3332,217.2713,217.2978,12909.0
2017-12-27 12:00:00,245.75,245.77,245.65,245.68,19149.0,217.289,217.3067,217.2006,217.2271,19149.0
2017-12-27 12:05:00,245.71,245.8,245.71,245.78,7042.0,217.2536,217.3332,217.2536,217.3155,7042.0
2017-12-27 12:10:00,245.78,245.8,245.75,245.75,3968.0,217.3155,217.3332,217.289,217.289,3968.0
2017-12-27 12:15:00,245.74,245.75,245.68,245.68,6204.0,217.2802,217.289,217.2271,217.2271,6204.0
2017-12-27 12:20:00,245.7,245.74,245.69,245.7,6262.0,217.2448,217.2802,217.2359,217.2448,6262.0
2017-12-27 12:25:00,245.7,245.7,245.64,245.64,7734.0,217.2448,217.2448,217.1917,217.1917,7734.0
2017-12-27 12:30:00,245.66,245.71,245.62,245.66,13045.0,217.2094,217.2536,217.1741,217.2094,13045.0
2017-12-27 12:35:00,245.68,245.7,245.66,245.68,4063.0,217.2271,217.2448,217.2094,217.2271,4063.0
2017-12-27 12:40:00,245.68,245.75,245.68,245.73,13693.0,217.2271,217.289,217.2271,217.2713,13693.0
2017-12-27 12:45:00,245.71,245.72,245.66,245.67,4693.0,217.2536,217.2625,217.2094,217.2183,4693.0
2017-12-27 12:50:00,245.65,245.68,245.61,245.65,7809.0,217.2006,217.2271,217.1652,217.2006,7809.0
2017-12-27 12:55:00,245.67,245.67,245.6,245.6,6016.0,217.2183,217.2183,217.1564,217.1564,6016.0
2017-12-27 13:00:00,245.6,245.61,245.55,245.58,4854.0,217.1564,217.1652,217.1122,217.1387,4854.0
2017-12-27 13:05:00,245.61,245.66,245.61,245.65,12299.0,217.1652,217.2094,217.1652,217.2006,12299.0
2017-12-27 13:10:00,245.66,245.7,245.61,245.62,10864.0,217.2094,217.2448,217.1652,217.1741,10864.0
2017-12-27 13:15:00,245.64,245.64,245.59,245.6,17712.0,217.1917,217.1917,217.1475,217.1564,17712.0
2017-12-27 13:20:00,245.59,245.6,245.52,245.6,5676.0,217.1475,217.1564,217.0856,217.1564,5676.0
2017-12-27 13:25:00,245.6,245.62,245.53,245.53,4535.0,217.1564,217.1741,217.0945,217.0945,4535.0
2017-12-27 13:30:00,245.55,245.57,245.51,245.55,8396.0,217.1122,217.1298,217.0768,217.1122,8396.0
2017-12-27 13:35:00,245.54,245.62,245.52,245.62,4725.0,217.1033,217.1741,217.0856,217.1741,4725.0
2017-12-27 13:40:00,245.61,245.64,245.6,245.62,4752.0,217.1652,217.1917,217.1564,217.1741,4752.0
2017-12-27 13:45:00,245.61,245.62,245.57,245.61,2198.0,217.1652,217.1741,217.1298,217.1652,2198.0
2017-12-27 13:50:00,245.62,245.65,245.57,245.57,3603.0,217.1741,217.2006,217.1298,217.1298,3603.0
2017-12-27 13:55:00,245.58,245.67,245.57,245.67,8275.0,217.1387,217.2183,217.1298,217.2183,8275.0
2017-12-27 14:00:00,245.64,245.66,245.58,245.58,6555.0,217.1917,217.2094,217.1387,217.1387,6555.0
2017-12-27 14:05:00,245.59,245.61,245.57,245.6,11007.0,217.1475,217.1652,217.1298,217.1564,11007.0
2017-12-27 14:10:00,245.59,245.6,245.52,245.55,11831.0,217.1475,217.1564,217.0856,217.1122,11831.0
2017-12-27 14:15:00,245.54,245.6,245.54,245.57,10834.0,217.1033,217.1564,217.1033,217.1298,10834.0
2017-12-27 14:20:00,245.56,245.56,245.49,245.51,12875.0,217.121,217.121,217.0591,217.0768,12875.0
2017-12-27 14:25:00,245.53,245.6,245.53,245.59,6766.0,217.0945,217.1564,217.0945,217.1475,6766.0
2017-12-27 14:30:00,245.59,245.59,245.55,245.55,10471.0,217.1475,217.1475,217.1122,217.1122,10471.0
2017-12-27 14:35:00,245.56,245.56,245.48,245.56,13113.0,217.121,217.121,217.0503,217.121,13113.0
2017-12-27 14:40:00,245.57,245.57,245.53,245.55,14280.0,217.1298,217.1298,217.0945,217.1122,14280.0
2017-12-27 14:45:00,245.53,245.55,245.51,245.53,7075.0,217.0945,217.1122,217.0768,217.0945,7075.0
2017-12-27 14:50:00,245.53,245.53,245.43,245.49,28303.0,217.0945,217.0945,217.0061,217.0591,28303.0
2017-12-27 14:55:00,245.48,245.54,245.48,245.53,11434.0,217.0503,217.1033,217.0503,217.0945,11434.0
2017-12-27 15:00:00,245.52,245.57,245.52,245.53,5590.0,217.0856,217.1298,217.0856,217.0945,5590.0
2017-12-27 15:05:00,245.53,245.57,245.51,245.55,5696.0,217.0945,217.1298,217.0768,217.1122,5696.0
2017-12-27 15:10:00,245.55,245.58,245.52,245.53,11807.0,217.1122,217.1387,217.0856,217.0945,11807.0
2017-12-27 15:15:00,245.54,245.54,245.44,245.45,12021.0,217.1033,217.1033,217.0149,217.0237,12021.0
2017-12-27 15:20:00,245.47,245.49,245.44,245.46,8508.0,217.0414,217.0591,217.0149,217.0326,8508.0
2017-12-27 15:25:00,245.45,245.46,245.41,245.46,7069.0,217.0237,217.0326,216.9884,217.0326,7069.0
2017-12-27 15:30:00,245.48,245.5,245.45,245.48,8831.0,217.0503,217.068,217.0237,217.0503,8831.0
2017-12-27 15:35:00,245.49,245.49,245.38,245.39,15187.0,217.0591,217.0591,216.9619,216.9707,15187.0
2017-12-27 15:40:00,245.39,245.47,245.39,245.44,27461.0,216.9707,217.0414,216.9707,217.0149,27461.0
2017-12-27 15:45:00,245.44,245.49,245.38,245.43,30292.0,217.0149,217.0591,216.9619,217.0061,30292.0
2017-12-27 15:50:00,245.44,245.6,245.43,245.6,34885.0,217.0149,217.1564,217.0061,217.1564,34885.0
2017-12-27 15:55:00,245.6,245.69,245.58,245.67,51001.0,217.1564,217.2359,217.1387,217.2183,51001.0
2017-12-28 09:30:00,246.13,246.2,245.95,245.98,34245.0,217.625,217.6869,217.4658,217.4924,34245.0
2017-12-28 09:35:00,246.05,246.06,245.95,246.06,8823.0,217.5543,217.5631,217.4658,217.5631,8823.0
2017-12-28 09:40:00,246.03,246.04,245.97,246.0,24006.0,217.5366,217.5454,217.4835,217.51,24006.0
2017-12-28 09:45:00,246.0,246.01,245.94,245.95,15185.0,217.51,217.5189,217.457,217.4658,15185.0
2017-12-28 09:50:00,245.94,245.95,245.82,245.85,12117.0,217.457,217.4658,217.3509,217.3774,12117.0
2017-12-28 09:55:00,245.85,245.89,245.81,245.89,6627.0,217.3774,217.4128,217.3421,217.4128,6627.0
2017-12-28 10:00:00,245.9,245.92,245.84,245.86,14196.0,217.4216,217.4393,217.3686,217.3863,14196.0
2017-12-28 10:05:00,245.87,245.9,245.82,245.89,27641.0,217.3951,217.4216,217.3509,217.4128,27641.0
2017-12-28 10:10:00,245.88,245.92,245.87,245.9,5610.0,217.4039,217.4393,217.3951,217.4216,5610.0
2017-12-28 10:15:00,245.92,245.95,245.85,245.88,25235.0,217.4393,217.4658,217.3774,217.4039,25235.0
2017-12-28 10:20:00,245.85,245.89,245.82,245.88,5128.0,217.3774,217.4128,217.3509,217.4039,5128.0
2017-12-28 10:25:00,245.88,245.91,245.84,245.84,5714.0,217.4039,217.4305,217.3686,217.3686,5714.0
2017-12-28 10:30:00,245.85,245.88,245.81,245.82,13677.0,217.3774,217.4039,217.3421,217.3509,13677.0
2017-12-28 10:35:00,245.8,245.9,245.79,245.88,8456.0,217.3332,217.4216,217.3244,217.4039,8456.0
2017-12-28 10:40:00,245.87,245.92,245.86,245.91,7097.0,217.3951,217.4393,217.3863,217.4305,7097.0
2017-12-28 10:45:00,245.92,245.96,245.85,245.89,7055.0,217.4393,217.4747,217.3774,217.4128,7055.0
2017-12-28 10:50:00,245.9,246.0,245.88,245.99,9354.0,217.4216,217.51,217.4039,217.5012,9354.0
2017-12-28 10:55:00,245.99,246.0,245.94,245.95,15203.0,217.5012,217.51,217.457,217.4658,15203.0
2017-12-28 11:00:00,245.96,246.02,245.88,245.9,23095.0,217.4747,217.5277,217.4039,217.4216,23095.0
2017-12-28 11:05:00,245.89,245.96,245.87,245.96,35469.0,217.4128,217.4747,217.3951,217.4747,35469.0
2017-12-28 11:10:00,245.95,245.98,245.93,245.93,4203.0,217.4658,217.4924,217.4482,217.4482,4203.0
2017-12-28 11:15:00,245.96,245.98,245.9,245.95,15935.0,217.4747,217.4924,217.4216,217.4658,15935.0
2017-12-28 11:20:00,245.95,245.96,245.92,245.96,7248.0,217.4658,217.4747,217.4393,217.4747,7248.0
2017-12-28 11:25:00,245.94,245.94,245.87,245.89,8093.0,217.457,217.457,217.3951,217.4128,8093.0
2017-12-28 11:30:00,245.88,245.9,245.83,245.9,5416.0,217.4039,217.4216,217.3597,217.4216,5416.0
2017-12-28 11:35:00,245.91,245.93,245.89,245.91,8950.0,217.4305,217.4482,217.4128,217.4305,8950.0
2017-12-28 11:40:00,245.91,245.97,245.91,245.97,6165.0,217.4305,217.4835,217.4305,217.4835,6165.0
2017-12-28 11:45:00,245.96,245.99,245.95,245.97,9874.0,217.4747,217.5012,217.4658,217.4835,9874.0
2017-12-28 11:50:00,245.99,246.02,245.97,246.02,10947.0,217.5012,217.5277,217.4835,217.5277,10947.0
2017-12-28 11:55:00,246.01,246.02,245.97,245.98,4720.0,217.5189,217.5277,217.4835,217.4924,4720.0
2017-12-28 12:00:00,245.97,246.01,245.93,245.94,16432.0,217.4835,217.5189,217.4482,217.457,16432.0
2017-12-28 12:05:00,245.93,245.97,245.93,245.96,10228.0,217.4482,217.4835,217.4482,217.4747,10228.0
2017-12-28 12:10:00,245.96,245.99,245.93,245.95,27894.0,217.4747,217.5012,217.4482,217.4658,27894.0
2017-12-28 12:15:00,245.95,245.98,245.93,245.93,31736.0,217.4658,217.4924,217.4482,217.4482,31736.0
2017-12-28 12:20:00,245.94,245.96,245.92,245.96,6101.0,217.457,217.4747,217.4393,217.4747,6101.0
2017-12-28 12:25:00,245.95,245.96,245.92,245.92,4669.0,217.4658,217.4747,217.4393,217.4393,4669.0
2017-12-28 12:30:00,245.94,245.95,245.92,245.92,12148.0,217.457,217.4658,217.4393,217.4393,12148.0
2017-12-28 12:35:00,245.91,245.96,245.91,245.92,6397.0,217.4305,217.4747,217.4305,217.4393,6397.0
2017-12-28 12:40:00,245.91,245.93,245.89,245.92,10978.0,217.4305,217.4482,217.4128,217.4393,10978.0
2017-12-28 12:45:00,245.92,245.95,245.89,245.92,15279.0,217.4393,217.4658,217.4128,217.4393,15279.0
2017-12-28 12:50:00,245.91,245.93,245.88,245.91,12621.0,217.4305,217.4482,217.4039,217.4305,12621.0
2017-12-28 12:55:00,245.92,245.94,245.9,245.91,24515.0,217.4393,217.457,217.4216,217.4305,24515.0
2017-12-28 13:00:00,245.92,245.95,245.91,245.94,15219.0,217.4393,217.4658,217.4305,217.457,15219.0
2017-12-28 13:05:00,245.92,245.93,245.89,245.91,18036.0,217.4393,217.4482,217.4128,217.4305,18036.0
2017-12-28 13:10:00,245.89,245.94,245.87,245.92,20036.0,217.4128,217.457,217.3951,217.4393,20036.0
2017-12-28 13:15:00,245.9,245.94,245.9,245.91,7196.0,217.4216,217.457,217.4216,217.4305,7196.0
2017-12-28 13:20:00,245.9,245.9,245.84,245.84,7474.0,217.4216,217.4216,217.3686,217.3686,7474.0
2017-12-28 13:25:00,245.86,245.89,245.84,245.86,12927.0,217.3863,217.4128,217.3686,217.3863,12927.0
2017-12-28 13:30:00,245.85,245.87,245.83,245.85,9715.0,217.3774,217.3951,217.3597,217.3774,9715.0
2017-12-28 13:35:00,245.87,245.87,245.83,245.87,7989.0,217.3951,217.3951,217.3597,217.3951,7989.0
2017-12-28 13:40:00,245.87,245.87,245.85,245.86,7188.0,217.3951,217.3951,217.3774,217.3863,7188.0
2017-12-28 13:45:00,245.86,245.87,245.84,245.86,6803.0,217.3863,217.3951,217.3686,217.3863,6803.0
2017-12-28 13:50:00,245.85,245.87,245.83,245.83,30831.0,217.3774,217.3951,217.3597,217.3597,30831.0
2017-12-28 13:55:00,245.81,245.87,245.8,245.86,7073.0,217.3421,217.3951,217.3332,217.3863,7073.0
2017-12-28 14:00:00,245.85,245.87,245.82,245.86,8221.0,217.3774,217.3951,217.3509,217.3863,8221.0
2017-12-28 14:05:00,245.86,245.87,245.79,245.8,19599.0,217.3863,217.3951,217.3244,217.3332,19599.0
2017-12-28 14:10:00,245.8,245.83,245.77,245.83,10253.0,217.3332,217.3597,217.3067,217.3597,10253.0
2017-12-28 14:15:00,245.82,245.85,245.77,245.83,256714.0,217.3509,217.3774,217.3067,217.3597,256714.0
2017-12-28 14:20:00,245.84,245.86,245.81,245.82,21610.0,217.3686,217.3863,217.3421,217.3509,21610.0
2017-12-28 14:25:00,245.81,245.83,245.81,245.82,15878.0,217.3421,217.3597,217.3421,217.3509,15878.0
2017-12-28 14:30:00,245.82,245.85,245.82,245.83,25112.0,217.3509,217.3774,217.3509,217.3597,25112.0
2017-12-28 14:35:00,245.8,245.86,245.78,245.86,9522.0,217.3332,217.3863,217.3155,217.3863,9522.0
2017-12-28 14:40:00,245.88,245.88,245.85,245.86,13144.0,217.4039,217.4039,217.3774,217.3863,13144.0
2017-12-28 14:45:00,245.87,245.9,245.86,245.9,10028.0,217.3951,217.4216,217.3863,217.4216,10028.0
2017-12-28 14:50:00,245.92,245.95,245.88,245.91,13148.0,217.4393,217.4658,217.4039,217.4305,13148.0
2017-12-28 14:55:00,245.92,245.93,245.9,245.92,7908.0,217.4393,217.4482,217.4216,217.4393,7908.0
2017-12-28 15:00:00,245.93,245.95,245.89,245.92,12617.0,217.4482,217.4658,217.4128,217.4393,12617.0
2017-12-28 15:05:00,245.92,245.94,245.91,245.92,8785.0,217.4393,217.457,217.4305,217.4393,8785.0
2017-12-28 15:10:00,245.93,245.95,245.93,245.95,2501.0,217.4482,217.4658,217.4482,217.4658,2501.0
2017-12-28 15:15:00,245.94,245.95,245.9,245.92,13401.0,217.457,217.4658,217.4216,217.4393,13401.0
2017-12-28 15:20:00,245.92,245.94,245.9,245.91,10873.0,217.4393,217.457,217.4216,217.4305,10873.0
2017-12-28 15:25:00,245.9,245.92,245.9,245.92,49656.0,217.4216,217.4393,217.4216,217.4393,49656.0
2017-12-28 15:30:00,245.91,245.94,245.89,245.92,14052.0,217.4305,217.457,217.4128,217.4393,14052.0
2017-12-28 15:35:00,245.92,245.96,245.92,245.94,15276.0,217.4393,217.4747,217.4393,217.457,15276.0
2017-12-28 15:40:00,245.96,246.0,245.94,245.99,14957.0,217.4747,217.51,217.457,217.5012,14957.0
2017-12-28 15:45:00,245.98,246.0,245.96,245.96,20524.0,217.4924,217.51,217.4747,217.4747,20524.0
2017-12-28 15:50:00,245.96,246.1,245.96,246.09,37195.0,217.4747,217.5985,217.4747,217.5896,37195.0
2017-12-28 15:55:00,246.1,246.21,246.09,246.14,411529.0,217.5985,217.6957,217.5896,217.6338,411529.0
2017-12-29 09:30:00,246.76,246.77,246.43,246.43,247598.0,218.182,218.1909,217.8902,217.8902,247598.0
2017-12-29 09:35:00,246.48,246.48,246.26,246.39,36621.0,217.9345,217.9345,217.7399,217.8549,36621.0
2017-12-29 09:40:00,246.4,246.43,246.34,246.34,10808.0,217.8637,217.8902,217.8107,217.8107,10808.0
2017-12-29 09:45:00,246.4,246.4,246.24,246.3,4877.0,217.8637,217.8637,217.7223,217.7753,4877.0
2017-12-29 09:50:00,246.33,246.35,246.18,246.21,17282.0,217.8018,217.8195,217.6692,217.6957,17282.0
2017-12-29 09:55:00,246.19,246.27,246.18,246.27,2970.0,217.678,217.7488,217.6692,217.7488,2970.0
2017-12-29 10:00:00,246.24,246.27,246.14,246.23,9887.0,217.7223,217.7488,217.6338,217.7134,9887.0
2017-12-29 10:05:00,246.19,246.22,246.15,246.15,4786.0,217.678,217.7046,217.6427,217.6427,4786.0
2017-12-29 10:10:00,246.16,246.17,246.07,246.08,5446.0,217.6515,217.6604,217.5719,217.5808,5446.0
2017-12-29 10:15:00,246.07,246.24,245.97,246.24,47214.0,217.5719,217.7223,217.4835,217.7223,47214.0
2017-12-29 10:20:00,246.23,246.23,246.15,246.17,3446.0,217.7134,217.7134,217.6427,217.6604,3446.0
2017-12-29 10:25:00,246.2,246.25,246.2,246.24,4873.0,217.6869,217.7311,217.6869,217.7223,4873.0
2017-12-29 10:30:00,246.25,246.28,246.2,246.2,6390.0,217.7311,217.7576,217.6869,217.6869,6390.0
2017-12-29 10:35:00,246.18,246.22,246.02,246.06,6557.0,217.6692,217.7046,217.5277,217.5631,6557.0
2017-12-29 10:40:00,246.09,246.1,246.0,246.1,26469.0,217.5896,217.5985,217.51,217.5985,26469.0
2017-12-29 10:45:00,246.11,246.12,246.01,246.02,4971.0,217.6073,217.6161,217.5189,217.5277,4971.0
2017-12-29 10:50:00,246.0,246.0,245.94,245.95,26247.0,217.51,217.51,217.457,217.4658,26247.0
2017-12-29 10:55:00,245.95,246.04,245.84,246.03,42485.0,217.4658,217.5454,217.3686,217.5366,42485.0
2017-12-29 11:00:00,246.07,246.07,245.83,245.89,15156.0,217.5719,217.5719,217.3597,217.4128,15156.0
2017-12-29 11:05:00,245.95,245.98,245.89,245.91,6722.0,217.4658,217.4924,217.4128,217.4305,6722.0
2017-12-29 11:10:00,245.92,245.97,245.89,245.96,8648.0,217.4393,217.4835,217.4128,217.4747,8648.0
2017-12-29 11:15:00,245.96,245.99,245.87,245.89,19494.0,217.4747,217.5012,217.3951,217.4128,19494.0
2017-12-29 11:20:00,245.9,246.01,245.87,246.01,16010.0,217.4216,217.5189,217.3951,217.5189,16010.0
2017-12-29 11:25:00,246.02,246.03,245.98,245.98,5595.0,217.5277,217.5366,217.4924,217.4924,5595.0
2017-12-29 11:30:00,246.03,246.05,245.91,245.92,4351.0,217.5366,217.5543,217.4305,217.4393,4351.0
2017-12-29 11:35:00,245.91,245.97,245.91,245.93,9290.0,217.4305,217.4835,217.4305,217.4482,9290.0
2017-12-29 11:40:00,245.95,246.01,245.94,246.01,13689.0,217.4658,217.5189,217.457,217.5189,13689.0
2017-12-29 11:45:00,246.02,246.09,246.01,246.09,17897.0,217.5277,217.5896,217.5189,217.5896,17897.0
2017-12-29 11:50:00,246.09,246.15,246.05,246.05,5875.0,217.5896,217.6427,217.5543,217.5543,5875.0
2017-12-29 11:55:00,246.06,246.07,246.03,246.05,13764.0,217.5631,217.5719,217.5366,217.5543,13764.0
2017-12-29 12:00:00,246.08,246.09,246.02,246.03,14547.0,217.5808,217.5896,217.5277,217.5366,14547.0
2017-12-29 12:05:00,246.04,246.04,245.99,246.03,16230.0,217.5454,217.5454,217.5012,217.5366,16230.0
2017-12-29 12:10:00,246.05,246.12,246.05,246.06,20002.0,217.5543,217.6161,217.5543,217.5631,20002.0
2017-12-29 12:15:00,246.06,246.08,246.04,246.06,19297.0,217.5631,217.5808,217.5454,217.5631,19297.0
2017-12-29 12:20:00,246.06,246.1,246.02,246.03,20362.0,217.5631,217.5985,217.5277,217.5366,20362.0
2017-12-29 12:25:00,246.02,246.03,245.95,245.96,13918.0,217.5277,217.5366,217.4658,217.4747,13918.0
2017-12-29 12:30:00,245.97,246.05,245.95,246.03,22803.0,217.4835,217.5543,217.4658,217.5366,22803.0
2017-12-29 12:35:00,246.03,246.07,246.02,246.06,14466.0,217.5366,217.5719,217.5277,217.5631,14466.0
2017-12-29 12:40:00,246.06,246.08,246.03,246.05,13173.0,217.5631,217.5808,217.5366,217.5543,13173.0
2017-12-29 12:45:00,246.05,246.06,245.95,245.95,22617.0,217.5543,217.5631,217.4658,217.4658,22617.0
2017-12-29 12:50:00,245.93,245.98,245.91,245.93,16560.0,217.4482,217.4924,217.4305,217.4482,16560.0
2017-12-29 12:55:00,245.93,245.95,245.9,245.93,14992.0,217.4482,217.4658,217.4216,217.4482,14992.0
2017-12-29 13:00:00,245.94,245.95,245.86,245.91,15636.0,217.457,217.4658,217.3863,217.4305,15636.0
2017-12-29 13:05:00,245.91,245.93,245.88,245.91,9071.0,217.4305,217.4482,217.4039,217.4305,9071.0
2017-12-29 13:10:00,245.92,245.93,245.88,245.91,7236.0,217.4393,217.4482,217.4039,217.4305,7236.0
2017-12-29 13:15:00,245.91,245.95,245.9,245.94,7816.0,217.4305,217.4658,217.4216,217.457,7816.0
2017-12-29 13:20:00,245.94,245.98,245.92,245.98,36820.0,217.457,217.4924,217.4393,217.4924,36820.0
2017-12-29 13:25:00,245.98,246.02,245.92,245.93,33434.0,217.4924,217.5277,217.4393,217.4482,33434.0
2017-12-29 13:30:00,245.93,245.94,245.9,245.94,22128.0,217.4482,217.457,217.4216,217.457,22128.0
2017-12-29 13:35:00,245.92,245.94,245.83,245.84,47839.0,217.4393,217.457,217.3597,217.3686,47839.0
2017-12-29 13:40:00,245.85,245.86,245.8,245.83,14175.0,217.3774,217.3863,217.3332,217.3597,14175.0
2017-12-29 13:45:00,245.84,245.84,245.79,245.82,14224.0,217.3686,217.3686,217.3244,217.3509,14224.0
2017-12-29 13:50:00,245.82,245.82,245.71,245.72,29019.0,217.3509,217.3509,217.2536,217.2625,29019.0
2017-12-29 13:55:00,245.72,245.76,245.63,245.74,19128.0,217.2625,217.2978,217.1829,217.2802,19128.0
2017-12-29 14:00:00,245.74,245.8,245.72,245.78,13128.0,217.2802,217.3332,217.2625,217.3155,13128.0
2017-12-29 14:05:00,245.79,245.79,245.74,245.74,49472.0,217.3244,217.3244,217.2802,217.2802,49472.0
2017-12-29 14:10:00,245.73,245.77,245.7,245.76,19778.0,217.2713,217.3067,217.2448,217.2978,19778.0
2017-12-29 14:15:00,245.77,245.8,245.75,245.79,8178.0,217.3067,217.3332,217.289,217.3244,8178.0
2017-12-29 14:20:00,245.8,245.83,245.75,245.81,67542.0,217.3332,217.3597,217.289,217.3421,67542.0
2017-12-29 14:25:00,245.81,245.85,245.81,245.83,5777.0,217.3421,217.3774,217.3421,217.3597,5777.0
2017-12-29 14:30:00,245.82,245.83,245.79,245.79,3985.0,217.3509,217.3597,217.3244,217.3244,3985.0
2017-12-29 14:35:00,245.78,245.78,245.71,245.73,13673.0,217.3155,217.3155,217.2536,217.2713,13673.0
2017-12-29 14:40:00,245.75,245.85,245.74,245.83,9196.0,217.289,217.3774,217.2802,217.3597,9196.0
2017-12-29 14:45:00,245.83,245.86,245.76,245.77,6998.0,217.3597,217.3863,217.2978,217.3067,6998.0
2017-12-29 14:50:00,245.76,245.82,245.76,245.82,8120.0,217.2978,217.3509,217.2978,217.3509,8120.0
2017-12-29 14:55:00,245.83,245.84,245.82,245.83,5843.0,217.3597,217.3686,217.3509,217.3597,5843.0
2017-12-29 15:00:00,245.82,245.82,245.75,245.76,5351.0,217.3509,217.3509,217.289,217.2978,5351.0
2017-12-29 15:05:00,245.78,245.88,245.77,245.87,15903.0,217.3155,217.4039,217.3067,217.3951,15903.0
2017-12-29 15:10:00,245.88,245.93,245.88,245.91,24109.0,217.4039,217.4482,217.4039,217.4305,24109.0
2017-12-29 15:15:00,245.91,245.93,245.89,245.9,12263.0,217.4305,217.4482,217.4128,217.4216,12263.0
2017-12-29 15:20:00,245.91,246.08,245.91,246.07,26131.0,217.4305,217.5808,217.4305,217.5719,26131.0
2017-12-29 15:25:00,246.06,246.07,245.97,246.01,8001.0,217.5631,217.5719,217.4835,217.5189,8001.0
2017-12-29 15:30:00,246.01,246.01,245.88,245.91,13663.0,217.5189,217.5189,217.4039,217.4305,13663.0
2017-12-29 15:35:00,245.89,245.89,245.69,245.7,15850.0,217.4128,217.4128,217.2359,217.2448,15850.0
2017-12-29 15:40:00,245.67,245.7,245.6,245.63,23287.0,217.2183,217.2448,217.1564,217.1829,23287.0
2017-12-29 15:45:00,245.63,245.74,245.62,245.72,19161.0,217.1829,217.2802,217.1741,217.2625,19161.0
2017-12-29 15:50:00,245.71,245.71,245.4,245.41,50192.0,217.2536,217.2536,216.9795,216.9884,50192.0
2017-12-29 15:55:00,245.41,245.47,245.03,245.25,327450.0,216.9884,217.0414,216.6524,216.8469,327450.0
2018-01-02 09:30:00,246.15,246.17,245.8,245.81,172705.0,217.6427,217.6604,217.3332,217.3421,172705.0
2018-01-02 09:35:00,245.81,246.1,245.73,246.07,44498.0,217.3421,217.5985,217.2713,217.5719,44498.0
2018-01-02 09:40:00,246.1,246.21,246.06,246.08,24041.0,217.5985,217.6957,217.5631,217.5808,24041.0
2018-01-02 09:45:00,246.11,246.12,245.96,245.99,49747.0,217.6073,217.6161,217.4747,217.5012,49747.0
2018-01-02 09:50:00,245.97,246.05,245.92,246.02,35170.0,217.4835,217.5543,217.4393,217.5277,35170.0
2018-01-02 09:55:00,246.02,246.26,245.97,246.25,18967.0,217.5277,217.7399,217.4835,217.7311,18967.0
2018-01-02 10:00:00,246.26,246.46,246.24,246.39,109649.0,217.7399,217.9168,217.7223,217.8549,109649.0
2018-01-02 10:05:00,246.4,246.51,246.37,246.5,12608.0,217.8637,217.961,217.8372,217.9521,12608.0
2018-01-02 10:10:00,246.47,246.48,246.41,246.42,143524.0,217.9256,217.9345,217.8726,217.8814,143524.0
2018-01-02 10:15:00,246.42,246.55,246.42,246.49,38973.0,217.8814,217.9964,217.8814,217.9433,38973.0
2018-01-02 10:20:00,246.53,246.54,246.47,246.48,17271.0,217.9787,217.9875,217.9256,217.9345,17271.0
2018-01-02 10:25:00,246.5,246.65,246.5,246.65,25520.0,217.9521,218.0848,217.9521,218.0848,25520.0
2018-01-02 10:30:00,246.66,246.69,246.58,246.6,17584.0,218.0936,218.1201,218.0229,218.0406,17584.0
2018-01-02 10:35:00,246.62,246.69,246.25,246.45,71610.0,218.0582,218.1201,217.7311,217.9079,71610.0
2018-01-02 10:40:00,246.46,246.53,246.41,246.47,10346.0,217.9168,217.9787,217.8726,217.9256,10346.0
2018-01-02 10:45:00,246.48,246.53,246.47,246.5,19953.0,217.9345,217.9787,217.9256,217.9521,19953.0
2018-01-02 10:50:00,246.54,246.57,246.51,246.56,17130.0,217.9875,218.014,217.961,218.0052,17130.0
2018-01-02 10:55:00,246.56,246.57,246.52,246.53,8889.0,218.0052,218.014,217.9698,217.9787,8889.0
2018-01-02 11:00:00,246.53,246.57,246.52,246.56,8459.0,217.9787,218.014,217.9698,218.0052,8459.0
2018-01-02 11:05:00,246.55,246.57,246.53,246.56,16057.0,217.9964,218.014,217.9787,218.0052,16057.0
2018-01-02 11:10:00,246.56,246.57,246.52,246.57,15230.0,218.0052,218.014,217.9698,218.014,15230.0
2018-01-02 11:15:00,246.59,246.67,246.54,246.6,26054.0,218.0317,218.1025,217.9875,218.0406,26054.0
2018-01-02 11:20:00,246.6,246.6,246.43,246.47,40034.0,218.0406,218.0406,217.8902,217.9256,40034.0
2018-01-02 11:25:00,246.48,246.53,246.4,246.43,16437.0,217.9345,217.9787,217.8637,217.8902,16437.0
2018-01-02 11:30:00,246.43,246.44,246.37,246.4,11645.0,217.8902,217.8991,217.8372,217.8637,11645.0
2018-01-02 11:35:00,246.39,246.39,246.32,246.34,9829.0,217.8549,217.8549,217.793,217.8107,9829.0
2018-01-02 11:40:00,246.33,246.35,246.27,246.3,9001.0,217.8018,217.8195,217.7488,217.7753,9001.0
2018-01-02 11:45:00,246.32,246.41,246.28,246.41,11568.0,217.793,217.8726,217.7576,217.8726,11568.0
2018-01-02 11:50:00,246.4,246.43,246.35,246.42,17215.0,217.8637,217.8902,217.8195,217.8814,17215.0
2018-01-02 11:55:00,246.43,246.44,246.39,246.4,15661.0,217.8902,217.8991,217.8549,217.8637,15661.0
2018-01-02 12:00:00,246.43,246.53,246.41,246.53,18807.0,217.8902,217.9787,217.8726,217.9787,18807.0
2018-01-02 12:05:00,246.53,246.56,246.51,246.54,16269.0,217.9787,218.0052,217.961,217.9875,16269.0
2018-01-02 12:10:00,246.53,246.53,246.47,246.49,24064.0,217.9787,217.9787,217.9256,217.9433,24064.0
2018-01-02 12:15:00,246.48,246.54,246.41,246.51,40485.0,217.9345,217.9875,217.8726,217.961,40485.0
2018-01-02 12:20:00,246.51,246.51,246.48,246.5,14562.0,217.961,217.961,217.9345,217.9521,14562.0
2018-01-02 12:25:00,246.5,246.51,246.46,246.5,7897.0,217.9521,217.961,217.9168,217.9521,7897.0
2018-01-02 12:30:00,246.51,246.52,246.48,246.5,11513.0,217.961,217.9698,217.9345,217.9521,11513.0
2018-01-02 12:35:00,246.51,246.52,246.41,246.46,13047.0,217.961,217.9698,217.8726,217.9168,13047.0
2018-01-02 12:40:00,246.47,246.47,246.36,246.37,22371.0,217.9256,217.9256,217.8284,217.8372,22371.0
2018-01-02 12:45:00,246.38,246.4,246.35,246.35,14647.0,217.846,217.8637,217.8195,217.8195,14647.0
2018-01-02 12:50:00,246.36,246.4,246.35,246.39,5384.0,217.8284,217.8637,217.8195,217.8549,5384.0
2018-01-02 12:55:00,246.38,246.4,246.34,246.4,7247.0,217.846,217.8637,217.8107,217.8637,7247.0
2018-01-02 13:00:00,246.41,246.46,246.4,246.46,3662.0,217.8726,217.9168,217.8637,217.9168,3662.0
2018-01-02 13:05:00,246.48,246.51,246.46,246.51,6276.0,217.9345,217.961,217.9168,217.961,6276.0
2018-01-02 13:10:00,246.51,246.56,246.51,246.55,14146.0,217.961,218.0052,217.961,217.9964,14146.0
2018-01-02 13:15:00,246.54,246.58,246.48,246.5,44874.0,217.9875,218.0229,217.9345,217.9521,44874.0
2018-01-02 13:20:00,246.51,246.53,246.48,246.49,9762.0,217.961,217.9787,217.9345,217.9433,9762.0
2018-01-02 13:25:00,246.5,246.56,246.49,246.53,11621.0,217.9521,218.0052,217.9433,217.9787,11621.0
2018-01-02 13:30:00,246.53,246.58,246.51,246.57,7584.0,217.9787,218.0229,217.961,218.014,7584.0
2018-01-02 13:35:00,246.56,246.58,246.54,246.57,10130.0,218.0052,218.0229,217.9875,218.014,10130.0
2018-01-02 13:40:00,246.56,246.59,246.55,246.57,19329.0,218.0052,218.0317,217.9964,218.014,19329.0
2018-01-02 13:45:00,246.56,246.56,246.51,246.53,21987.0,218.0052,218.0052,217.961,217.9787,21987.0
2018-01-02 13:50:00,246.52,246.54,246.45,246.46,10372.0,217.9698,217.9875,217.9079,217.9168,10372.0
2018-01-02 13:55:00,246.47,246.54,246.43,246.53,6509.0,217.9256,217.9875,217.8902,217.9787,6509.0
2018-01-02 14:00:00,246.55,246.6,246.51,246.6,13490.0,217.9964,218.0406,217.961,218.0406,13490.0
2018-01-02 14:05:00,246.6,246.6,246.52,246.52,6906.0,218.0406,218.0406,217.9698,217.9698,6906.0
2018-01-02 14:10:00,246.53,246.55,246.5,246.51,10010.0,217.9787,217.9964,217.9521,217.961,10010.0
2018-01-02 14:15:00,246.52,246.57,246.51,246.52,20090.0,217.9698,218.014,217.961,217.9698,20090.0
2018-01-02 14:20:00,246.54,246.56,246.49,246.51,33509.0,217.9875,218.0052,217.9433,217.961,33509.0
2018-01-02 14:25:00,246.52,246.54,246.49,246.54,10084.0,217.9698,217.9875,217.9433,217.9875,10084.0
2018-01-02 14:30:00,246.54,246.57,246.52,246.52,31796.0,217.9875,218.014,217.9698,217.9698,31796.0
2018-01-02 14:35:00,246.54,246.56,246.51,246.55,10609.0,217.9875,218.0052,217.961,217.9964,10609.0
2018-01-02 14:40:00,246.53,246.62,246.53,246.56,16885.0,217.9787,218.0582,217.9787,218.0052,16885.0
2018-01-02 14:45:00,246.57,246.57,246.55,246.55,11273.0,218.014,218.014,217.9964,217.9964,11273.0
2018-01-02 14:50:00,246.55,246.59,246.55,246.59,18607.0,217.9964,218.0317,217.9964,218.0317,18607.0
2018-01-02 14:55:00,246.59,246.59,246.54,246.58,9996.0,218.0317,218.0317,217.9875,218.0229,9996.0
2018-01-02 15:00:00,246.57,246.58,246.52,246.56,44485.0,218.014,218.0229,217.9698,218.0052,44485.0
2018-01-02 15:05:00,246.57,246.6,246.56,246.59,25054.0,218.014,218.0406,218.0052,218.0317,25054.0
2018-01-02 15:10:00,246.61,246.65,246.6,246.62,26534.0,218.0494,218.0848,218.0406,218.0582,26534.0
2018-01-02 15:15:00,246.62,246.67,246.62,246.66,11332.0,218.0582,218.1025,218.0582,218.0936,11332.0
2018-01-02 15:20:00,246.65,246.68,246.64,246.68,9401.0,218.0848,218.1113,218.0759,218.1113,9401.0
2018-01-02 15:25:00,246.67,246.76,246.65,246.73,41696.0,218.1025,218.182,218.0848,218.1555,41696.0
2018-01-02 15:30:00,246.75,246.76,246.65,246.65,19861.0,218.1732,218.182,218.0848,218.0848,19861.0
2018-01-02 15:35:00,246.65,246.73,246.6,246.73,32998.0,218.0848,218.1555,218.0406,218.1555,32998.0
2018-01-02 15:40:00,246.73,246.83,246.72,246.82,62817.0,218.1555,218.2439,218.1467,218.2351,62817.0
2018-01-02 15:45:00,246.82,246.86,246.79,246.84,35619.0,218.2351,218.2704,218.2086,218.2528,35619.0
2018-01-02 15:50:00,246.85,246.95,246.85,246.9,92617.0,218.2616,218.35,218.2616,218.3058,92617.0
2018-01-02 15:55:00,246.9,247.03,246.85,247.01,222971.0,218.3058,218.4208,218.2616,218.4031,222971.0
2018-01-03 09:30:00,247.19,247.33,247.18,247.3,180018.0,218.5622,218.686,218.5534,218.6595,180018.0
2018-01-03 09:35:00,247.29,247.56,247.25,247.56,43851.0,218.6506,218.8894,218.6153,218.8894,43851.0
2018-01-03 09:40:00,247.56,247.63,247.48,247.51,36213.0,218.8894,218.9513,218.8186,218.8452,36213.0
2018-01-03 09:45:00,247.53,247.63,247.51,247.63,24412.0,218.8629,218.9513,218.8452,218.9513,24412.0
2018-01-03 09:50:00,247.64,247.73,247.55,247.67,40864.0,218.9601,219.0397,218.8805,218.9866,40864.0
2018-01-03 09:55:00,247.66,247.77,247.6,247.75,22702.0,218.9778,219.0751,218.9247,219.0574,22702.0
2018-01-03 10:00:00,247.73,247.97,247.71,247.92,30466.0,219.0397,219.2519,219.022,219.2077,30466.0
2018-01-03 10:05:00,247.93,247.96,247.87,247.88,20411.0,219.2165,219.2431,219.1635,219.1723,20411.0
2018-01-03 10:10:00,247.88,247.89,247.8,247.87,18243.0,219.1723,219.1812,219.1016,219.1635,18243.0
2018-01-03 10:15:00,247.88,247.89,247.82,247.87,9888.0,219.1723,219.1812,219.1193,219.1635,9888.0
2018-01-03 10:20:00,247.9,247.95,247.88,247.94,8628.0,219.19,219.2342,219.1723,219.2254,8628.0
2018-01-03 10:25:00,247.94,248.07,247.93,248.03,25328.0,219.2254,219.3403,219.2165,219.3049,25328.0
2018-01-03 10:30:00,248.04,248.12,248.02,248.09,15054.0,219.3138,219.3845,219.2961,219.358,15054.0
2018-01-03 10:35:00,248.1,248.17,248.07,248.12,35827.0,219.3668,219.4287,219.3403,219.3845,35827.0
2018-01-03 10:40:00,248.11,248.19,248.11,248.15,17820.0,219.3757,219.4464,219.3757,219.411,17820.0
2018-01-03 10:45:00,248.17,248.18,248.02,248.05,27548.0,219.4287,219.4376,219.2961,219.3226,27548.0
2018-01-03 10:50:00,248.05,248.06,247.95,247.96,21293.0,219.3226,219.3315,219.2342,219.2431,21293.0
2018-01-03 10:55:00,247.97,247.99,247.89,247.97,19414.0,219.2519,219.2696,219.1812,219.2519,19414.0
2018-01-03 11:00:00,247.99,247.99,247.91,247.97,13216.0,219.2696,219.2696,219.1988,219.2519,13216.0
2018-01-03 11:05:00,247.97,248.0,247.95,248.0,11124.0,219.2519,219.2784,219.2342,219.2784,11124.0
2018-01-03 11:10:00,248.01,248.07,247.97,248.02,15227.0,219.2873,219.3403,219.2519,219.2961,15227.0
2018-01-03 11:15:00,248.02,248.06,248.0,248.06,9556.0,219.2961,219.3315,219.2784,219.3315,9556.0
2018-01-03 11:20:00,248.07,248.1,248.02,248.09,12355.0,219.3403,219.3668,219.2961,219.358,12355.0
2018-01-03 11:25:00,248.1,248.11,248.05,248.06,10292.0,219.3668,219.3757,219.3226,219.3315,10292.0
2018-01-03 11:30:00,248.07,248.13,248.04,248.09,10658.0,219.3403,219.3934,219.3138,219.358,10658.0
2018-01-03 11:35:00,248.1,248.1,248.03,248.03,9834.0,219.3668,219.3668,219.3049,219.3049,9834.0
2018-01-03 11:40:00,248.04,248.04,247.98,247.99,36496.0,219.3138,219.3138,219.2607,219.2696,36496.0
2018-01-03 11:45:00,247.99,248.11,247.97,248.11,44971.0,219.2696,219.3757,219.2519,219.3757,44971.0
2018-01-03 11:50:00,248.1,248.12,248.02,248.02,19622.0,219.3668,219.3845,219.2961,219.2961,19622.0
2018-01-03 11:55:00,248.0,248.04,248.0,248.0,17870.0,219.2784,219.3138,219.2784,219.2784,17870.0
2018-01-03 12:00:00,248.01,248.09,248.0,248.06,7113.0,219.2873,219.358,219.2784,219.3315,7113.0
2018-01-03 12:05:00,248.09,248.09,248.03,248.07,9887.0,219.358,219.358,219.3049,219.3403,9887.0
2018-01-03 12:10:00,248.1,248.15,248.08,248.12,19908.0,219.3668,219.411,219.3492,219.3845,19908.0
2018-01-03 12:15:00,248.11,248.16,248.09,248.15,16863.0,219.3757,219.4199,219.358,219.411,16863.0
2018-01-03 12:20:00,248.14,248.15,248.11,248.11,10253.0,219.4022,219.411,219.3757,219.3757,10253.0
2018-01-03 12:25:00,248.13,248.16,248.1,248.15,10648.0,219.3934,219.4199,219.3668,219.411,10648.0
2018-01-03 12:30:00,248.16,248.19,248.15,248.18,7035.0,219.4199,219.4464,219.411,219.4376,7035.0
2018-01-03 12:35:00,248.19,248.25,248.18,248.24,27284.0,219.4464,219.4995,219.4376,219.4906,27284.0
2018-01-03 12:40:00,248.25,248.32,248.25,248.3,16085.0,219.4995,219.5614,219.4995,219.5437,16085.0
2018-01-03 12:45:00,248.31,248.47,248.3,248.42,16980.0,219.5525,219.694,219.5437,219.6498,16980.0
2018-01-03 12:50:00,248.42,248.53,248.41,248.52,17269.0,219.6498,219.747,219.6409,219.7382,17269.0
2018-01-03 12:55:00,248.52,248.53,248.37,248.4,143307.0,219.7382,219.747,219.6056,219.6321,143307.0
2018-01-03 13:00:00,248.42,248.44,248.4,248.41,6080.0,219.6498,219.6675,219.6321,219.6409,6080.0
2018-01-03 13:05:00,248.42,248.43,248.4,248.41,5678.0,219.6498,219.6586,219.6321,219.6409,5678.0
2018-01-03 13:10:00,248.43,248.46,248.39,248.4,15675.0,219.6586,219.6851,219.6233,219.6321,15675.0
2018-01-03 13:15:00,248.42,248.45,248.4,248.43,40784.0,219.6498,219.6763,219.6321,219.6586,40784.0
2018-01-03 13:20:00,248.42,248.44,248.38,248.42,23236.0,219.6498,219.6675,219.6144,219.6498,23236.0
2018-01-03 13:25:00,248.41,248.44,248.36,248.36,3565.0,219.6409,219.6675,219.5967,219.5967,3565.0
2018-01-03 13:30:00,248.38,248.38,248.31,248.31,19013.0,219.6144,219.6144,219.5525,219.5525,19013.0
2018-01-03 13:35:00,248.32,248.32,248.22,248.24,131667.0,219.5614,219.5614,219.4729,219.4906,131667.0
2018-01-03 13:40:00,248.23,248.23,248.11,248.15,22538.0,219.4818,219.4818,219.3757,219.411,22538.0
2018-01-03 13:45:00,248.15,248.21,248.15,248.19,6745.0,219.411,219.4641,219.411,219.4464,6745.0
2018-01-03 13:50:00,248.2,248.2,248.18,248.2,28312.0,219.4553,219.4553,219.4376,219.4553,28312.0
2018-01-03 13:55:00,248.2,248.2,248.09,248.15,81560.0,219.4553,219.4553,219.358,219.411,81560.0
2018-01-03 14:00:00,248.13,248.18,248.11,248.11,39819.0,219.3934,219.4376,219.3757,219.3757,39819.0
2018-01-03 14:05:00,248.12,248.22,248.12,248.21,31829.0,219.3845,219.4729,219.3845,219.4641,31829.0
2018-01-03 14:10:00,248.23,248.29,248.19,248.28,35510.0,219.4818,219.5348,219.4464,219.526,35510.0
2018-01-03 14:15:00,248.29,248.29,248.24,248.28,26512.0,219.5348,219.5348,219.4906,219.526,26512.0
2018-01-03 14:20:00,248.28,248.31,248.27,248.3,33584.0,219.526,219.5525,219.5172,219.5437,33584.0
2018-01-03 14:25:00,248.31,248.33,248.29,248.3,6164.0,219.5525,219.5702,219.5348,219.5437,6164.0
2018-01-03 14:30:00,248.3,248.31,248.25,248.28,15249.0,219.5437,219.5525,219.4995,219.526,15249.0
2018-01-03 14:35:00,248.29,248.45,248.29,248.36,33043.0,219.5348,219.6763,219.5348,219.5967,33043.0
2018-01-03 14:40:00,248.36,248.42,248.29,248.39,23420.0,219.5967,219.6498,219.5348,219.6233,23420.0
2018-01-03 14:45:00,248.41,248.43,248.33,248.33,18049.0,219.6409,219.6586,219.5702,219.5702,18049.0
2018-01-03 14:50:00,248.34,248.35,248.29,248.32,12144.0,219.579,219.5879,219.5348,219.5614,12144.0
2018-01-03 14:55:00,248.33,248.37,248.3,248.34,14954.0,219.5702,219.6056,219.5437,219.579,14954.0
2018-01-03 15:00:00,248.38,248.38,248.31,248.35,10970.0,219.6144,219.6144,219.5525,219.5879,10970.0
2018-01-03 15:05:00,248.34,248.4,248.33,248.39,16319.0,219.579,219.6321,219.5702,219.6233,16319.0
2018-01-03 15:10:00,248.4,248.4,248.36,248.39,14035.0,219.6321,219.6321,219.5967,219.6233,14035.0
2018-01-03 15:15:00,248.39,248.44,248.39,248.44,9985.0,219.6233,219.6675,219.6233,219.6675,9985.0
2018-01-03 15:20:00,248.43,248.46,248.4,248.43,14022.0,219.6586,219.6851,219.6321,219.6586,14022.0
2018-01-03 15:25:00,248.44,248.46,248.42,248.46,5779.0,219.6675,219.6851,219.6498,219.6851,5779.0
2018-01-03 15:30:00,248.45,248.54,248.42,248.53,41238.0,219.6763,219.7559,219.6498,219.747,41238.0
2018-01-03 15:35:00,248.52,248.62,248.52,248.61,25032.0,219.7382,219.8266,219.7382,219.8178,25032.0
2018-01-03 15:40:00,248.6,248.61,248.53,248.57,36035.0,219.8089,219.8178,219.747,219.7824,36035.0
2018-01-03 15:45:00,248.59,248.7,248.54,248.54,83375.0,219.8001,219.8974,219.7559,219.7559,83375.0
2018-01-03 15:50:00,248.56,248.7,248.56,248.68,57407.0,219.7736,219.8974,219.7736,219.8797,57407.0
2018-01-03 15:55:00,248.68,248.68,248.44,248.56,253923.0,219.8797,219.8797,219.6675,219.7736,253923.0
2018-01-04 09:30:00,249.27,249.43,249.17,249.4,137675.0,220.4013,220.5428,220.3129,220.5163,137675.0
2018-01-04 09:35:00,249.43,249.52,249.38,249.52,50113.0,220.5428,220.6224,220.4986,220.6224,50113.0
2018-01-04 09:40:00,249.49,249.54,249.36,249.45,304643.0,220.5959,220.6401,220.4809,220.5605,304643.0
2018-01-04 09:45:00,249.45,249.48,249.3,249.38,112122.0,220.5605,220.587,220.4279,220.4986,112122.0
2018-01-04 09:50:00,249.41,249.67,249.4,249.64,31153.0,220.5251,220.755,220.5163,220.7285,31153.0
2018-01-04 09:55:00,249.66,249.85,249.64,249.81,31827.0,220.7462,220.9142,220.7285,220.8788,31827.0
2018-01-04 10:00:00,249.83,249.83,249.68,249.74,22447.0,220.8965,220.8965,220.7639,220.8169,22447.0
2018-01-04 10:05:00,249.75,249.82,249.74,249.76,40541.0,220.8257,220.8876,220.8169,220.8346,40541.0
2018-01-04 10:10:00,249.77,249.85,249.68,249.83,11961.0,220.8434,220.9142,220.7639,220.8965,11961.0
2018-01-04 10:15:00,249.84,249.92,249.78,249.83,25354.0,220.9053,220.9761,220.8523,220.8965,25354.0
2018-01-04 10:20:00,249.83,249.9,249.82,249.89,34558.0,220.8965,220.9584,220.8876,220.9495,34558.0
2018-01-04 10:25:00,249.9,249.93,249.8,249.93,13225.0,220.9584,220.9849,220.87,220.9849,13225.0
2018-01-04 10:30:00,249.95,249.95,249.87,249.93,15773.0,221.0026,221.0026,220.9319,220.9849,15773.0
2018-01-04 10:35:00,249.99,250.04,249.96,250.04,21637.0,221.038,221.0822,221.0114,221.0822,21637.0
2018-01-04 10:40:00,250.03,250.12,249.94,249.95,22505.0,221.0733,221.1529,220.9937,221.0026,22505.0
2018-01-04 10:45:00,249.94,249.98,249.91,249.93,95839.0,220.9937,221.0291,220.9672,220.9849,95839.0
2018-01-04 10:50:00,249.92,249.96,249.8,249.85,55808.0,220.9761,221.0114,220.87,220.9142,55808.0
2018-01-04 10:55:00,249.85,249.89,249.78,249.89,19621.0,220.9142,220.9495,220.8523,220.9495,19621.0
2018-01-04 11:00:00,249.88,249.9,249.81,249.82,17259.0,220.9407,220.9584,220.8788,220.8876,17259.0
2018-01-04 11:05:00,249.88,249.88,249.75,249.81,11100.0,220.9407,220.9407,220.8257,220.8788,11100.0
2018-01-04 11:10:00,249.8,249.88,249.79,249.85,12127.0,220.87,220.9407,220.8611,220.9142,12127.0
2018-01-04 11:15:00,249.87,249.87,249.55,249.67,51438.0,220.9319,220.9319,220.6489,220.755,51438.0
2018-01-04 11:20:00,249.67,249.71,249.66,249.69,8535.0,220.755,220.7904,220.7462,220.7727,8535.0
2018-01-04 11:25:00,249.7,249.7,249.56,249.56,13489.0,220.7815,220.7815,220.6578,220.6578,13489.0
2018-01-04 11:30:00,249.58,249.7,249.57,249.64,9076.0,220.6754,220.7815,220.6666,220.7285,9076.0
2018-01-04 11:35:00,249.64,249.67,249.46,249.52,27223.0,220.7285,220.755,220.5693,220.6224,27223.0
2018-01-04 11:40:00,249.52,249.56,249.49,249.51,18877.0,220.6224,220.6578,220.5959,220.6135,18877.0
2018-01-04 11:45:00,249.51,249.58,249.49,249.57,7367.0,220.6135,220.6754,220.5959,220.6666,7367.0
2018-01-04 11:50:00,249.57,249.6,249.52,249.6,11448.0,220.6666,220.6931,220.6224,220.6931,11448.0
2018-01-04 11:55:00,249.6,249.62,249.56,249.62,19963.0,220.6931,220.7108,220.6578,220.7108,19963.0
2018-01-04 12:00:00,249.63,249.71,249.6,249.7,13660.0,220.7196,220.7904,220.6931,220.7815,13660.0
2018-01-04 12:05:00,249.73,249.87,249.72,249.84,12320.0,220.8081,220.9319,220.7992,220.9053,12320.0
2018-01-04 12:10:00,249.84,249.86,249.8,249.84,11936.0,220.9053,220.923,220.87,220.9053,11936.0
2018-01-04 12:15:00,249.85,249.85,249.79,249.81,20222.0,220.9142,220.9142,220.8611,220.8788,20222.0
2018-01-04 12:20:00,249.79,249.83,249.69,249.71,21270.0,220.8611,220.8965,220.7727,220.7904,21270.0
2018-01-04 12:25:00,249.7,249.72,249.67,249.71,6501.0,220.7815,220.7992,220.755,220.7904,6501.0
2018-01-04 12:30:00,249.72,249.72,249.65,249.68,10960.0,220.7992,220.7992,220.7373,220.7639,10960.0
2018-01-04 12:35:00,249.67,249.74,249.67,249.71,11619.0,220.755,220.8169,220.755,220.7904,11619.0
2018-01-04 12:40:00,249.71,249.83,249.7,249.82,6480.0,220.7904,220.8965,220.7815,220.8876,6480.0
2018-01-04 12:45:00,249.81,249.89,249.78,249.86,9256.0,220.8788,220.9495,220.8523,220.923,9256.0
2018-01-04 12:50:00,249.87,249.87,249.8,249.83,6923.0,220.9319,220.9319,220.87,220.8965,6923.0
2018-01-04 12:55:00,249.84,249.85,249.81,249.84,6417.0,220.9053,220.9142,220.8788,220.9053,6417.0
2018-01-04 13:00:00,249.84,249.88,249.76,249.79,24800.0,220.9053,220.9407,220.8346,220.8611,24800.0
2018-01-04 13:05:00,249.8,249.83,249.79,249.82,7899.0,220.87,220.8965,220.8611,220.8876,7899.0
2018-01-04 13:10:00,249.81,249.81,249.76,249.77,6050.0,220.8788,220.8788,220.8346,220.8434,6050.0
2018-01-04 13:15:00,249.78,249.83,249.74,249.82,7216.0,220.8523,220.8965,220.8169,220.8876,7216.0
2018-01-04 13:20:00,249.82,249.82,249.7,249.77,27388.0,220.8876,220.8876,220.7815,220.8434,27388.0
2018-01-04 13:25:00,249.77,249.83,249.76,249.83,4122.0,220.8434,220.8965,220.8346,220.8965,4122.0
2018-01-04 13:30:00,249.8,249.82,249.75,249.8,28094.0,220.87,220.8876,220.8257,220.87,28094.0
2018-01-04 13:35:00,249.8,249.84,249.79,249.81,44949.0,220.87,220.9053,220.8611,220.8788,44949.0
2018-01-04 13:40:00,249.79,249.82,249.76,249.81,5966.0,220.8611,220.8876,220.8346,220.8788,5966.0
2018-01-04 13:45:00,249.83,249.85,249.82,249.84,4486.0,220.8965,220.9142,220.8876,220.9053,4486.0
2018-01-04 13:50:00,249.84,249.85,249.81,249.82,14345.0,220.9053,220.9142,220.8788,220.8876,14345.0
2018-01-04 13:55:00,249.81,249.92,249.76,249.91,32530.0,220.8788,220.9761,220.8346,220.9672,32530.0
2018-01-04 14:00:00,249.9,249.93,249.87,249.91,9045.0,220.9584,220.9849,220.9319,220.9672,9045.0
2018-01-04 14:05:00,249.92,249.94,249.88,249.89,14906.0,220.9761,220.9937,220.9407,220.9495,14906.0
2018-01-04 14:10:00,249.88,249.89,249.85,249.89,9171.0,220.9407,220.9495,220.9142,220.9495,9171.0
2018-01-04 14:15:00,249.89,250.01,249.89,249.93,27753.0,220.9495,221.0556,220.9495,220.9849,27753.0
2018-01-04 14:20:00,249.93,249.94,249.88,249.92,7346.0,220.9849,220.9937,220.9407,220.9761,7346.0
2018-01-04 14:25:00,249.92,249.92,249.79,249.81,10217.0,220.9761,220.9761,220.8611,220.8788,10217.0
2018-01-04 14:30:00,249.8,249.85,249.78,249.81,9927.0,220.87,220.9142,220.8523,220.8788,9927.0
2018-01-04 14:35:00,249.82,249.83,249.78,249.79,33808.0,220.8876,220.8965,220.8523,220.8611,33808.0
2018-01-04 14:40:00,249.78,249.9,249.78,249.89,16109.0,220.8523,220.9584,220.8523,220.9495,16109.0
2018-01-04 14:45:00,249.89,249.96,249.88,249.93,12939.0,220.9495,221.0114,220.9407,220.9849,12939.0
2018-01-04 14:50:00,249.92,249.92,249.8,249.85,16408.0,220.9761,220.9761,220.87,220.9142,16408.0
2018-01-04 14:55:00,249.84,249.92,249.83,249.89,17911.0,220.9053,220.9761,220.8965,220.9495,17911.0
2018-01-04 15:00:00,249.88,249.93,249.84,249.87,13629.0,220.9407,220.9849,220.9053,220.9319,13629.0
2018-01-04 15:05:00,249.86,249.86,249.72,249.72,92889.0,220.923,220.923,220.7992,220.7992,92889.0
2018-01-04 15:10:00,249.73,249.73,249.67,249.68,39852.0,220.8081,220.8081,220.755,220.7639,39852.0
2018-01-04 15:15:00,249.68,249.83,249.67,249.78,19295.0,220.7639,220.8965,220.755,220.8523,19295.0
2018-01-04 15:20:00,249.76,249.79,249.68,249.7,11764.0,220.8346,220.8611,220.7639,220.7815,11764.0
2018-01-04 15:25:00,249.74,249.9,249.73,249.85,10972.0,220.8169,220.9584,220.8081,220.9142,10972.0
2018-01-04 15:30:00,249.86,249.86,249.76,249.79,23877.0,220.923,220.923,220.8346,220.8611,23877.0
2018-01-04 15:35:00,249.79,249.8,249.75,249.75,11093.0,220.8611,220.87,220.8257,220.8257,11093.0
2018-01-04 15:40:00,249.76,249.79,249.71,249.71,13752.0,220.8346,220.8611,220.7904,220.7904,13752.0
2018-01-04 15:45:00,249.7,249.74,249.63,249.68,35069.0,220.7815,220.8169,220.7196,220.7639,35069.0
2018-01-04 15:50:00,249.66,249.66,249.59,249.63,27631.0,220.7462,220.7462,220.6843,220.7196,27631.0
2018-01-04 15:55:00,249.64,249.7,249.61,249.62,220400.0,220.7285,220.7815,220.702,220.7108,220400.0
2018-01-05 09:30:00,250.46,250.53,250.16,250.21,144384.0,221.4535,221.5154,221.1883,221.2325,144384.0
2018-01-05 09:35:00,250.16,250.18,249.95,249.96,16994.0,221.1883,221.2059,221.0026,221.0114,16994.0
2018-01-05 09:40:00,250.0,250.28,249.99,250.27,42158.0,221.0468,221.2944,221.038,221.2855,42158.0
2018-01-05 09:45:00,250.25,250.33,250.12,250.13,29438.0,221.2678,221.3386,221.1529,221.1617,29438.0
2018-01-05 09:50:00,250.14,250.31,250.08,250.31,14925.0,221.1706,221.3209,221.1175,221.3209,14925.0
2018-01-05 09:55:00,250.31,250.37,250.25,250.28,34239.0,221.3209,221.3739,221.2678,221.2944,34239.0
2018-01-05 10:00:00,250.27,250.37,250.26,250.34,14935.0,221.2855,221.3739,221.2767,221.3474,14935.0
2018-01-05 10:05:00,250.3,250.44,250.25,250.37,17728.0,221.3121,221.4358,221.2678,221.3739,17728.0
2018-01-05 10:10:00,250.36,250.36,250.19,250.27,14411.0,221.3651,221.3651,221.2148,221.2855,14411.0
2018-01-05 10:15:00,250.28,250.34,250.22,250.34,10284.0,221.2944,221.3474,221.2413,221.3474,10284.0
2018-01-05 10:20:00,250.34,250.37,250.24,250.24,31239.0,221.3474,221.3739,221.259,221.259,31239.0
2018-01-05 10:25:00,250.21,250.22,250.1,250.12,14969.0,221.2325,221.2413,221.1352,221.1529,14969.0
2018-01-05 10:30:00,250.15,250.21,250.14,250.15,6319.0,221.1794,221.2325,221.1706,221.1794,6319.0
2018-01-05 10:35:00,250.14,250.26,250.14,250.25,14830.0,221.1706,221.2767,221.1706,221.2678,14830.0
2018-01-05 10:40:00,250.26,250.26,250.22,250.24,17346.0,221.2767,221.2767,221.2413,221.259,17346.0
2018-01-05 10:45:00,250.2,250.25,250.13,250.14,8926.0,221.2236,221.2678,221.1617,221.1706,8926.0
2018-01-05 10:50:00,250.12,250.22,250.12,250.21,17432.0,221.1529,221.2413,221.1529,221.2325,17432.0
2018-01-05 10:55:00,250.24,250.4,250.24,250.37,9713.0,221.259,221.4005,221.259,221.3739,9713.0
2018-01-05 11:00:00,250.36,250.41,250.29,250.38,5281.0,221.3651,221.4093,221.3032,221.3828,5281.0
2018-01-05 11:05:00,250.38,250.46,250.37,250.42,26079.0,221.3828,221.4535,221.3739,221.4182,26079.0
2018-01-05 11:10:00,250.45,250.5,250.43,250.48,17979.0,221.4447,221.4889,221.427,221.4712,17979.0
2018-01-05 11:15:00,250.49,250.6,250.46,250.59,73724.0,221.48,221.5773,221.4535,221.5685,73724.0
2018-01-05 11:20:00,250.58,250.62,250.55,250.6,52477.0,221.5596,221.595,221.5331,221.5773,52477.0
2018-01-05 11:25:00,250.61,250.62,250.53,250.57,57544.0,221.5862,221.595,221.5154,221.5508,57544.0
2018-01-05 11:30:00,250.57,250.6,250.53,250.59,18461.0,221.5508,221.5773,221.5154,221.5685,18461.0
2018-01-05 11:35:00,250.6,250.6,250.54,250.54,8616.0,221.5773,221.5773,221.5243,221.5243,8616.0
2018-01-05 11:40:00,250.54,250.56,250.49,250.49,20726.0,221.5243,221.5419,221.48,221.48,20726.0
2018-01-05 11:45:00,250.51,250.53,250.46,250.46,15961.0,221.4977,221.5154,221.4535,221.4535,15961.0
2018-01-05 11:50:00,250.49,250.54,250.47,250.52,11917.0,221.48,221.5243,221.4624,221.5066,11917.0
2018-01-05 11:55:00,250.54,250.56,250.5,250.54,22843.0,221.5243,221.5419,221.4889,221.5243,22843.0
2018-01-05 12:00:00,250.53,250.53,250.42,250.45,8794.0,221.5154,221.5154,221.4182,221.4447,8794.0
2018-01-05 12:05:00,250.46,250.52,250.46,250.52,13492.0,221.4535,221.5066,221.4535,221.5066,13492.0
2018-01-05 12:10:00,250.53,250.58,250.52,250.57,12634.0,221.5154,221.5596,221.5066,221.5508,12634.0
2018-01-05 12:15:00,250.57,250.6,250.53,250.57,8853.0,221.5508,221.5773,221.5154,221.5508,8853.0
2018-01-05 12:20:00,250.56,250.59,250.55,250.59,6617.0,221.5419,221.5685,221.5331,221.5685,6617.0
2018-01-05 12:25:00,250.57,250.61,250.57,250.58,11494.0,221.5508,221.5862,221.5508,221.5596,11494.0
2018-01-05 12:30:00,250.58,250.58,250.51,250.53,7465.0,221.5596,221.5596,221.4977,221.5154,7465.0
2018-01-05 12:35:00,250.5,250.5,250.41,250.43,7707.0,221.4889,221.4889,221.4093,221.427,7707.0
2018-01-05 12:40:00,250.45,250.49,250.42,250.48,26952.0,221.4447,221.48,221.4182,221.4712,26952.0
2018-01-05 12:45:00,250.47,250.48,250.4,250.42,9068.0,221.4624,221.4712,221.4005,221.4182,9068.0
2018-01-05 12:50:00,250.41,250.42,250.35,250.4,9330.0,221.4093,221.4182,221.3563,221.4005,9330.0
2018-01-05 12:55:00,250.39,250.42,250.33,250.42,10461.0,221.3916,221.4182,221.3386,221.4182,10461.0
2018-01-05 13:00:00,250.42,250.47,250.41,250.47,4485.0,221.4182,221.4624,221.4093,221.4624,4485.0
2018-01-05 13:05:00,250.47,250.48,250.46,250.46,8060.0,221.4624,221.4712,221.4535,221.4535,8060.0
2018-01-05 13:10:00,250.46,250.47,250.44,250.46,12112.0,221.4535,221.4624,221.4358,221.4535,12112.0
2018-01-05 13:15:00,250.45,250.52,250.45,250.49,10032.0,221.4447,221.5066,221.4447,221.48,10032.0
2018-01-05 13:20:00,250.53,250.53,250.47,250.53,6711.0,221.5154,221.5154,221.4624,221.5154,6711.0
2018-01-05 13:25:00,250.51,250.54,250.49,250.54,4171.0,221.4977,221.5243,221.48,221.5243,4171.0
2018-01-05 13:30:00,250.55,250.56,250.54,250.55,9967.0,221.5331,221.5419,221.5243,221.5331,9967.0
2018-01-05 13:35:00,250.55,250.56,250.53,250.54,7763.0,221.5331,221.5419,221.5154,221.5243,7763.0
2018-01-05 13:40:00,250.54,250.62,250.54,250.62,11946.0,221.5243,221.595,221.5243,221.595,11946.0
2018-01-05 13:45:00,250.6,250.63,250.55,250.56,11336.0,221.5773,221.6038,221.5331,221.5419,11336.0
2018-01-05 13:50:00,250.54,250.56,250.53,250.54,6975.0,221.5243,221.5419,221.5154,221.5243,6975.0
2018-01-05 13:55:00,250.54,250.58,250.53,250.58,6724.0,221.5243,221.5596,221.5154,221.5596,6724.0
2018-01-05 14:00:00,250.59,250.61,250.58,250.59,5757.0,221.5685,221.5862,221.5596,221.5685,5757.0
2018-01-05 14:05:00,250.59,250.61,250.53,250.54,21077.0,221.5685,221.5862,221.5154,221.5243,21077.0
2018-01-05 14:10:00,250.54,250.58,250.52,250.57,11591.0,221.5243,221.5596,221.5066,221.5508,11591.0
2018-01-05 14:15:00,250.57,250.6,250.55,250.57,11269.0,221.5508,221.5773,221.5331,221.5508,11269.0
2018-01-05 14:20:00,250.59,250.69,250.57,250.68,26248.0,221.5685,221.6569,221.5508,221.648,26248.0
2018-01-05 14:25:00,250.7,250.78,250.7,250.74,14730.0,221.6657,221.7365,221.6657,221.7011,14730.0
2018-01-05 14:30:00,250.77,250.78,250.73,250.75,34563.0,221.7276,221.7365,221.6923,221.7099,34563.0
2018-01-05 14:35:00,250.77,250.86,250.77,250.84,19964.0,221.7276,221.8072,221.7276,221.7895,19964.0
2018-01-05 14:40:00,250.83,250.84,250.72,250.73,28592.0,221.7807,221.7895,221.6834,221.6923,28592.0
2018-01-05 14:45:00,250.73,250.79,250.72,250.76,13254.0,221.6923,221.7453,221.6834,221.7188,13254.0
2018-01-05 14:50:00,250.76,250.82,250.73,250.78,17913.0,221.7188,221.7718,221.6923,221.7365,17913.0
2018-01-05 14:55:00,250.77,250.78,250.73,250.75,16278.0,221.7276,221.7365,221.6923,221.7099,16278.0
2018-01-05 15:00:00,250.76,250.77,250.72,250.74,9156.0,221.7188,221.7276,221.6834,221.7011,9156.0
2018-01-05 15:05:00,250.76,250.94,250.76,250.91,22044.0,221.7188,221.8779,221.7188,221.8514,22044.0
2018-01-05 15:10:00,250.89,250.93,250.86,250.87,15424.0,221.8337,221.8691,221.8072,221.816,15424.0
2018-01-05 15:15:00,250.85,250.93,250.85,250.91,22018.0,221.7984,221.8691,221.7984,221.8514,22018.0
2018-01-05 15:20:00,250.91,250.91,250.87,250.91,19085.0,221.8514,221.8514,221.816,221.8514,19085.0
2018-01-05 15:25:00,250.94,250.98,250.94,250.98,22640.0,221.8779,221.9133,221.8779,221.9133,22640.0
2018-01-05 15:30:00,250.97,251.05,250.96,251.04,34080.0,221.9045,221.9752,221.8956,221.9664,34080.0
2018-01-05 15:35:00,251.03,251.07,250.98,251.04,27786.0,221.9575,221.9929,221.9133,221.9664,27786.0
2018-01-05 15:40:00,251.06,251.07,250.97,251.0,24338.0,221.984,221.9929,221.9045,221.931,24338.0
2018-01-05 15:45:00,251.03,251.34,251.03,251.25,74235.0,221.9575,222.2316,221.9575,222.152,74235.0
2018-01-05 15:50:00,251.25,251.38,251.25,251.35,45221.0,222.152,222.267,222.152,222.2404,45221.0
2018-01-05 15:55:00,251.33,251.4,251.22,251.25,189388.0,222.2228,222.2847,222.1255,222.152,189388.0
2018-01-08 09:30:00,251.16,251.3,251.16,251.2,177872.0,222.0725,222.1962,222.0725,222.1078,177872.0
2018-01-08 09:35:00,251.22,251.23,250.87,250.88,46273.0,222.1255,222.1343,221.816,221.8249,46273.0
2018-01-08 09:40:00,251.05,251.16,251.05,251.15,27661.0,221.9752,222.0725,221.9752,222.0636,27661.0
2018-01-08 09:45:00,251.15,251.25,251.12,251.25,15674.0,222.0636,222.152,222.0371,222.152,15674.0
2018-01-08 09:50:00,251.27,251.27,251.14,251.17,8344.0,222.1697,222.1697,222.0548,222.0813,8344.0
2018-01-08 09:55:00,251.17,251.22,251.12,251.18,50168.0,222.0813,222.1255,222.0371,222.0901,50168.0
2018-01-08 10:00:00,251.2,251.22,251.14,251.14,62356.0,222.1078,222.1255,222.0548,222.0548,62356.0
2018-01-08 10:05:00,251.13,251.23,251.0,251.01,18185.0,222.0459,222.1343,221.931,221.9398,18185.0
2018-01-08 10:10:00,251.0,251.09,250.98,251.09,67146.0,221.931,222.0106,221.9133,222.0106,67146.0
2018-01-08 10:15:00,251.09,251.14,251.09,251.1,13045.0,222.0106,222.0548,222.0106,222.0194,13045.0
2018-01-08 10:20:00,251.13,251.23,251.13,251.2,11377.0,222.0459,222.1343,222.0459,222.1078,11377.0
2018-01-08 10:25:00,251.2,251.26,251.19,251.22,10165.0,222.1078,222.1609,222.099,222.1255,10165.0
2018-01-08 10:30:00,251.24,251.31,251.22,251.29,13727.0,222.1432,222.2051,222.1255,222.1874,13727.0
2018-01-08 10:35:00,251.31,251.31,251.19,251.2,12640.0,222.2051,222.2051,222.099,222.1078,12640.0
2018-01-08 10:40:00,251.19,251.22,251.08,251.09,23699.0,222.099,222.1255,222.0017,222.0106,23699.0
2018-01-08 10:45:00,251.12,251.27,251.1,251.2,21044.0,222.0371,222.1697,222.0194,222.1078,21044.0
2018-01-08 10:50:00,251.23,251.27,251.22,251.24,14616.0,222.1343,222.1697,222.1255,222.1432,14616.0
2018-01-08 10:55:00,251.23,251.25,251.19,251.24,9759.0,222.1343,222.152,222.099,222.1432,9759.0
2018-01-08 11:00:00,251.23,251.23,251.16,251.18,12332.0,222.1343,222.1343,222.0725,222.0901,12332.0
2018-01-08 11:05:00,251.17,251.26,251.17,251.2,28524.0,222.0813,222.1609,222.0813,222.1078,28524.0
2018-01-08 11:10:00,251.22,251.3,251.22,251.3,9956.0,222.1255,222.1962,222.1255,222.1962,9956.0
2018-01-08 11:15:00,251.31,251.32,251.27,251.32,14267.0,222.2051,222.2139,222.1697,222.2139,14267.0
2018-01-08 11:20:00,251.32,251.35,251.29,251.32,6548.0,222.2139,222.2404,222.1874,222.2139,6548.0
2018-01-08 11:25:00,251.33,251.4,251.31,251.35,13038.0,222.2228,222.2847,222.2051,222.2404,13038.0
2018-01-08 11:30:00,251.34,251.43,251.34,251.42,5686.0,222.2316,222.3112,222.2316,222.3023,5686.0
2018-01-08 11:35:00,251.42,251.44,251.37,251.38,7481.0,222.3023,222.32,222.2581,222.267,7481.0
2018-01-08 11:40:00,251.42,251.43,251.39,251.41,5490.0,222.3023,222.3112,222.2758,222.2935,5490.0
2018-01-08 11:45:00,251.41,251.41,251.34,251.36,5955.0,222.2935,222.2935,222.2316,222.2493,5955.0
2018-01-08 11:50:00,251.35,251.35,251.29,251.3,7155.0,222.2404,222.2404,222.1874,222.1962,7155.0
2018-01-08 11:55:00,251.28,251.31,251.27,251.29,4620.0,222.1786,222.2051,222.1697,222.1874,4620.0
2018-01-08 12:00:00,251.29,251.36,251.28,251.36,8644.0,222.1874,222.2493,222.1786,222.2493,8644.0
2018-01-08 12:05:00,251.33,251.36,251.33,251.35,6433.0,222.2228,222.2493,222.2228,222.2404,6433.0
2018-01-08 12:10:00,251.34,251.35,251.29,251.32,51274.0,222.2316,222.2404,222.1874,222.2139,51274.0
2018-01-08 12:15:00,251.34,251.4,251.34,251.4,2537.0,222.2316,222.2847,222.2316,222.2847,2537.0
2018-01-08 12:20:00,251.4,251.42,251.39,251.39,3110.0,222.2847,222.3023,222.2758,222.2758,3110.0
2018-01-08 12:25:00,251.4,251.46,251.38,251.41,13163.0,222.2847,222.3377,222.267,222.2935,13163.0
2018-01-08 12:30:00,251.42,251.42,251.34,251.36,16092.0,222.3023,222.3023,222.2316,222.2493,16092.0
2018-01-08 12:35:00,251.36,251.41,251.34,251.38,20284.0,222.2493,222.2935,222.2316,222.267,20284.0
2018-01-08 12:40:00,251.4,251.44,251.4,251.44,7618.0,222.2847,222.32,222.2847,222.32,7618.0
2018-01-08 12:45:00,251.44,251.46,251.38,251.45,10890.0,222.32,222.3377,222.267,222.3289,10890.0
2018-01-08 12:50:00,251.45,251.48,251.44,251.46,13810.0,222.3289,222.3554,222.32,222.3377,13810.0
2018-01-08 12:55:00,251.47,251.49,251.44,251.46,9399.0,222.3466,222.3642,222.32,222.3377,9399.0
2018-01-08 13:00:00,251.48,251.56,251.48,251.53,10928.0,222.3554,222.4261,222.3554,222.3996,10928.0
2018-01-08 13:05:00,251.54,251.59,251.51,251.59,12446.0,222.4084,222.4527,222.3819,222.4527,12446.0
2018-01-08 13:10:00,251.61,251.62,251.57,251.61,6706.0,222.4703,222.4792,222.435,222.4703,6706.0
2018-01-08 13:15:00,251.61,251.72,251.59,251.71,338272.0,222.4703,222.5676,222.4527,222.5588,338272.0
2018-01-08 13:20:00,251.71,251.74,251.69,251.72,12689.0,222.5588,222.5853,222.5411,222.5676,12689.0
2018-01-08 13:25:00,251.74,251.79,251.73,251.77,44832.0,222.5853,222.6295,222.5764,222.6118,44832.0
2018-01-08 13:30:00,251.77,251.78,251.7,251.71,8988.0,222.6118,222.6206,222.5499,222.5588,8988.0
2018-01-08 13:35:00,251.71,251.73,251.69,251.73,9828.0,222.5588,222.5764,222.5411,222.5764,9828.0
2018-01-08 13:40:00,251.74,251.74,251.7,251.72,6702.0,222.5853,222.5853,222.5499,222.5676,6702.0
2018-01-08 13:45:00,251.73,251.73,251.69,251.72,11515.0,222.5764,222.5764,222.5411,222.5676,11515.0
2018-01-08 13:50:00,251.73,251.76,251.71,251.74,5987.0,222.5764,222.603,222.5588,222.5853,5987.0
2018-01-08 13:55:00,251.74,251.74,251.71,251.74,6242.0,222.5853,222.5853,222.5588,222.5853,6242.0
2018-01-08 14:00:00,251.75,251.76,251.72,251.76,10082.0,222.5941,222.603,222.5676,222.603,10082.0
2018-01-08 14:05:00,251.76,251.79,251.76,251.78,3843.0,222.603,222.6295,222.603,222.6206,3843.0
2018-01-08 14:10:00,251.77,251.83,251.76,251.78,8186.0,222.6118,222.6649,222.603,222.6206,8186.0
2018-01-08 14:15:00,251.79,251.81,251.76,251.78,7593.0,222.6295,222.6472,222.603,222.6206,7593.0
2018-01-08 14:20:00,251.77,251.78,251.74,251.75,4536.0,222.6118,222.6206,222.5853,222.5941,4536.0
2018-01-08 14:25:00,251.75,251.76,251.71,251.72,14555.0,222.5941,222.603,222.5588,222.5676,14555.0
2018-01-08 14:30:00,251.72,251.74,251.68,251.68,6418.0,222.5676,222.5853,222.5322,222.5322,6418.0
2018-01-08 14:35:00,251.68,251.72,251.66,251.69,14500.0,222.5322,222.5676,222.5145,222.5411,14500.0
2018-01-08 14:40:00,251.7,251.74,251.69,251.72,11850.0,222.5499,222.5853,222.5411,222.5676,11850.0
2018-01-08 14:45:00,251.72,251.79,251.71,251.76,9409.0,222.5676,222.6295,222.5588,222.603,9409.0
2018-01-08 14:50:00,251.79,251.8,251.71,251.74,13371.0,222.6295,222.6383,222.5588,222.5853,13371.0
2018-01-08 14:55:00,251.76,251.82,251.76,251.82,7246.0,222.603,222.656,222.603,222.656,7246.0
2018-01-08 15:00:00,251.81,251.82,251.77,251.77,12703.0,222.6472,222.656,222.6118,222.6118,12703.0
2018-01-08 15:05:00,251.77,251.85,251.77,251.83,19201.0,222.6118,222.6825,222.6118,222.6649,19201.0
2018-01-08 15:10:00,251.81,251.81,251.69,251.7,17091.0,222.6472,222.6472,222.5411,222.5499,17091.0
2018-01-08 15:15:00,251.68,251.73,251.67,251.7,17098.0,222.5322,222.5764,222.5234,222.5499,17098.0
2018-01-08 15:20:00,251.7,251.73,251.63,251.63,20182.0,222.5499,222.5764,222.488,222.488,20182.0
2018-01-08 15:25:00,251.64,251.66,251.6,251.63,21941.0,222.4969,222.5145,222.4615,222.488,21941.0
2018-01-08 15:30:00,251.64,251.66,251.58,251.64,13519.0,222.4969,222.5145,222.4438,222.4969,13519.0
2018-01-08 15:35:00,251.65,251.68,251.62,251.65,17537.0,222.5057,222.5322,222.4792,222.5057,17537.0
2018-01-08 15:40:00,251.64,251.82,251.64,251.82,29257.0,222.4969,222.656,222.4969,222.656,29257.0
2018-01-08 15:45:00,251.82,251.84,251.8,251.82,25569.0,222.656,222.6737,222.6383,222.656,25569.0
2018-01-08 15:50:00,251.82,251.88,251.75,251.8,44572.0,222.656,222.7091,222.5941,222.6383,44572.0
2018-01-08 15:55:00,251.8,251.84,251.69,251.71,206176.0,222.6383,222.6737,222.5411,222.5588,206176.0
2018-01-09 09:30:00,252.18,252.4,252.17,252.37,135577.0,222.9743,223.1688,222.9655,223.1423,135577.0
2018-01-09 09:35:00,252.38,252.39,252.3,252.33,30396.0,223.1512,223.16,223.0804,223.107,30396.0
2018-01-09 09:40:00,252.35,252.35,252.26,252.27,19567.0,223.1246,223.1246,223.0451,223.0539,19567.0
2018-01-09 09:45:00,252.29,252.34,252.26,252.3,22291.0,223.0716,223.1158,223.0451,223.0804,22291.0
2018-01-09 09:50:00,252.3,252.3,251.91,252.11,96398.0,223.0804,223.0804,222.7356,222.9124,96398.0
2018-01-09 09:55:00,252.09,252.11,251.97,252.03,69488.0,222.8947,222.9124,222.7886,222.8417,69488.0
2018-01-09 10:00:00,252.01,252.09,251.91,252.02,25915.0,222.824,222.8947,222.7356,222.8329,25915.0
2018-01-09 10:05:00,252.02,252.1,251.99,252.08,20969.0,222.8329,222.9036,222.8063,222.8859,20969.0
2018-01-09 10:10:00,252.09,252.2,252.05,252.14,19305.0,222.8947,222.992,222.8594,222.939,19305.0
2018-01-09 10:15:00,252.14,252.32,252.14,252.31,9418.0,222.939,223.0981,222.939,223.0893,9418.0
2018-01-09 10:20:00,252.32,252.37,252.29,252.35,31845.0,223.0981,223.1423,223.0716,223.1246,31845.0
2018-01-09 10:25:00,252.36,252.36,252.29,252.34,13953.0,223.1335,223.1335,223.0716,223.1158,13953.0
2018-01-09 10:30:00,252.38,252.38,252.28,252.28,8242.0,223.1512,223.1512,223.0627,223.0627,8242.0
2018-01-09 10:35:00,252.3,252.34,251.99,251.99,32665.0,223.0804,223.1158,222.8063,222.8063,32665.0
2018-01-09 10:40:00,251.99,252.13,251.98,252.11,23363.0,222.8063,222.9301,222.7975,222.9124,23363.0
2018-01-09 10:45:00,252.13,252.17,252.12,252.15,9753.0,222.9301,222.9655,222.9213,222.9478,9753.0
2018-01-09 10:50:00,252.1,252.11,251.91,252.04,29671.0,222.9036,222.9124,222.7356,222.8505,29671.0
2018-01-09 10:55:00,252.05,252.16,252.05,252.16,7085.0,222.8594,222.9566,222.8594,222.9566,7085.0
2018-01-09 11:00:00,252.15,252.31,252.15,252.29,21381.0,222.9478,223.0893,222.9478,223.0716,21381.0
2018-01-09 11:05:00,252.29,252.34,252.27,252.31,16182.0,223.0716,223.1158,223.0539,223.0893,16182.0
2018-01-09 11:10:00,252.32,252.45,252.32,252.41,30624.0,223.0981,223.2131,223.0981,223.1777,30624.0
2018-01-09 11:15:00,252.44,252.66,252.43,252.66,28384.0,223.2042,223.3987,223.1954,223.3987,28384.0
2018-01-09 11:20:00,252.67,252.67,252.59,252.64,32108.0,223.4076,223.4076,223.3368,223.3811,32108.0
2018-01-09 11:25:00,252.65,252.83,252.64,252.75,14759.0,223.3899,223.549,223.3811,223.4783,14759.0
2018-01-09 11:30:00,252.76,252.76,252.65,252.71,13391.0,223.4872,223.4872,223.3899,223.4429,13391.0
2018-01-09 11:35:00,252.69,252.71,252.59,252.59,11742.0,223.4253,223.4429,223.3368,223.3368,11742.0
2018-01-09 11:40:00,252.58,252.67,252.57,252.62,6986.0,223.328,223.4076,223.3192,223.3634,6986.0
2018-01-09 11:45:00,252.61,252.61,252.55,252.59,7236.0,223.3545,223.3545,223.3015,223.3368,7236.0
2018-01-09 11:50:00,252.61,252.67,252.61,252.65,4855.0,223.3545,223.4076,223.3545,223.3899,4855.0
2018-01-09 11:55:00,252.64,252.68,252.58,252.68,7444.0,223.3811,223.4164,223.328,223.4164,7444.0
2018-01-09 12:00:00,252.66,252.73,252.54,252.72,11710.0,223.3987,223.4606,223.2926,223.4518,11710.0
2018-01-09 12:05:00,252.73,252.73,252.66,252.67,10449.0,223.4606,223.4606,223.3987,223.4076,10449.0
2018-01-09 12:10:00,252.65,252.69,252.65,252.69,12058.0,223.3899,223.4253,223.3899,223.4253,12058.0
2018-01-09 12:15:00,252.69,252.7,252.6,252.61,19167.0,223.4253,223.4341,223.3457,223.3545,19167.0
2018-01-09 12:20:00,252.6,252.6,252.53,252.55,7921.0,223.3457,223.3457,223.2838,223.3015,7921.0
2018-01-09 12:25:00,252.52,252.57,252.52,252.56,6505.0,223.2749,223.3192,223.2749,223.3103,6505.0
2018-01-09 12:30:00,252.56,252.58,252.53,252.58,13965.0,223.3103,223.328,223.2838,223.328,13965.0
2018-01-09 12:35:00,252.57,252.64,252.56,252.62,18376.0,223.3192,223.3811,223.3103,223.3634,18376.0
2018-01-09 12:40:00,252.62,252.71,252.6,252.7,22946.0,223.3634,223.4429,223.3457,223.4341,22946.0
2018-01-09 12:45:00,252.69,252.79,252.69,252.72,7864.0,223.4253,223.5137,223.4253,223.4518,7864.0
2018-01-09 12:50:00,252.72,252.74,252.66,252.67,14259.0,223.4518,223.4695,223.3987,223.4076,14259.0
2018-01-09 12:55:00,252.67,252.7,252.66,252.69,9665.0,223.4076,223.4341,223.3987,223.4253,9665.0
2018-01-09 13:00:00,252.71,252.79,252.69,252.79,10727.0,223.4429,223.5137,223.4253,223.5137,10727.0
2018-01-09 13:05:00,252.77,252.8,252.76,252.8,6588.0,223.496,223.5225,223.4872,223.5225,6588.0
2018-01-09 13:10:00,252.8,252.8,252.72,252.75,8203.0,223.5225,223.5225,223.4518,223.4783,8203.0
2018-01-09 13:15:00,252.75,252.78,252.74,252.78,10998.0,223.4783,223.5048,223.4695,223.5048,10998.0
2018-01-09 13:20:00,252.79,252.91,252.78,252.91,10489.0,223.5137,223.6198,223.5048,223.6198,10489.0
2018-01-09 13:25:00,252.86,252.9,252.85,252.87,6441.0,223.5756,223.6109,223.5667,223.5844,6441.0
2018-01-09 13:30:00,252.91,252.91,252.84,252.85,9396.0,223.6198,223.6198,223.5579,223.5667,9396.0
2018-01-09 13:35:00,252.86,252.89,252.85,252.85,6529.0,223.5756,223.6021,223.5667,223.5667,6529.0
2018-01-09 13:40:00,252.86,252.9,252.86,252.88,8764.0,223.5756,223.6109,223.5756,223.5933,8764.0
2018-01-09 13:45:00,252.87,252.89,252.84,252.84,42939.0,223.5844,223.6021,223.5579,223.5579,42939.0
2018-01-09 13:50:00,252.86,252.89,252.83,252.89,15839.0,223.5756,223.6021,223.549,223.6021,15839.0
2018-01-09 13:55:00,252.88,252.93,252.88,252.9,6227.0,223.5933,223.6375,223.5933,223.6109,6227.0
2018-01-09 14:00:00,252.91,252.95,252.84,252.86,19155.0,223.6198,223.6551,223.5579,223.5756,19155.0
2018-01-09 14:05:00,252.89,252.9,252.84,252.84,5375.0,223.6021,223.6109,223.5579,223.5579,5375.0
2018-01-09 14:10:00,252.84,252.84,252.76,252.78,16920.0,223.5579,223.5579,223.4872,223.5048,16920.0
2018-01-09 14:15:00,252.78,252.78,252.63,252.66,22920.0,223.5048,223.5048,223.3722,223.3987,22920.0
2018-01-09 14:20:00,252.67,252.68,252.58,252.59,14755.0,223.4076,223.4164,223.328,223.3368,14755.0
2018-01-09 14:25:00,252.59,252.65,252.58,252.65,3424.0,223.3368,223.3899,223.328,223.3899,3424.0
2018-01-09 14:30:00,252.63,252.63,252.54,252.61,23948.0,223.3722,223.3722,223.2926,223.3545,23948.0
2018-01-09 14:35:00,252.6,252.66,252.59,252.65,30711.0,223.3457,223.3987,223.3368,223.3899,30711.0
2018-01-09 14:40:00,252.66,252.66,252.59,252.62,12102.0,223.3987,223.3987,223.3368,223.3634,12102.0
2018-01-09 14:45:00,252.62,252.73,252.62,252.71,20666.0,223.3634,223.4606,223.3634,223.4429,20666.0
2018-01-09 14:50:00,252.71,252.78,252.69,252.7,21403.0,223.4429,223.5048,223.4253,223.4341,21403.0
2018-01-09 14:55:00,252.68,252.7,252.64,252.69,6224.0,223.4164,223.4341,223.3811,223.4253,6224.0
2018-01-09 15:00:00,252.68,252.69,252.61,252.62,18180.0,223.4164,223.4253,223.3545,223.3634,18180.0
2018-01-09 15:05:00,252.63,252.67,252.61,252.65,7781.0,223.3722,223.4076,223.3545,223.3899,7781.0
2018-01-09 15:10:00,252.64,252.67,252.61,252.64,16176.0,223.3811,223.4076,223.3545,223.3811,16176.0
2018-01-09 15:15:00,252.66,252.71,252.65,252.67,14753.0,223.3987,223.4429,223.3899,223.4076,14753.0
2018-01-09 15:20:00,252.66,252.66,252.56,252.58,12116.0,223.3987,223.3987,223.3103,223.328,12116.0
2018-01-09 15:25:00,252.57,252.57,252.37,252.37,27769.0,223.3192,223.3192,223.1423,223.1423,27769.0
2018-01-09 15:30:00,252.38,252.61,252.38,252.61,24657.0,223.1512,223.3545,223.1512,223.3545,24657.0
2018-01-09 15:35:00,252.6,252.75,252.56,252.72,47608.0,223.3457,223.4783,223.3103,223.4518,47608.0
2018-01-09 15:40:00,252.71,252.74,252.58,252.58,31798.0,223.4429,223.4695,223.328,223.328,31798.0
2018-01-09 15:45:00,252.57,252.57,252.3,252.34,28716.0,223.3192,223.3192,223.0804,223.1158,28716.0
2018-01-09 15:50:00,252.33,252.45,252.21,252.31,51773.0,223.107,223.2131,223.0008,223.0893,51773.0
2018-01-09 15:55:00,252.31,252.35,252.11,252.28,214785.0,223.0893,223.1246,222.9124,223.0627,214785.0
2018-01-10 09:30:00,251.51,251.72,251.37,251.55,130854.0,222.3819,222.5676,222.2581,222.4173,130854.0
2018-01-10 09:35:00,251.54,251.62,251.38,251.51,31658.0,222.4084,222.4792,222.267,222.3819,31658.0
2018-01-10 09:40:00,251.53,251.54,251.28,251.48,34563.0,222.3996,222.4084,222.1786,222.3554,34563.0
2018-01-10 09:45:00,251.49,251.56,251.18,251.18,25608.0,222.3642,222.4261,222.0901,222.0901,25608.0
2018-01-10 09:50:00,251.21,251.21,250.82,250.99,41416.0,222.1167,222.1167,221.7718,221.9221,41416.0
2018-01-10 09:55:00,250.98,251.2,250.92,251.2,36048.0,221.9133,222.1078,221.8602,222.1078,36048.0
2018-01-10 10:00:00,251.24,251.26,251.02,251.17,13400.0,222.1432,222.1609,221.9487,222.0813,13400.0
2018-01-10 10:05:00,251.15,251.31,251.12,251.2,14690.0,222.0636,222.2051,222.0371,222.1078,14690.0
2018-01-10 10:10:00,251.25,251.4,251.24,251.35,15525.0,222.152,222.2847,222.1432,222.2404,15525.0
2018-01-10 10:15:00,251.42,251.63,251.42,251.61,24667.0,222.3023,222.488,222.3023,222.4703,24667.0
2018-01-10 10:20:00,251.63,251.65,251.54,251.54,6498.0,222.488,222.5057,222.4084,222.4084,6498.0
2018-01-10 10:25:00,251.57,251.57,251.48,251.48,5761.0,222.435,222.435,222.3554,222.3554,5761.0
2018-01-10 10:30:00,251.47,251.57,251.46,251.56,11483.0,222.3466,222.435,222.3377,222.4261,11483.0
2018-01-10 10:35:00,251.57,251.72,251.51,251.69,19720.0,222.435,222.5676,222.3819,222.5411,19720.0
2018-01-10 10:40:00,251.73,251.85,251.66,251.68,16474.0,222.5764,222.6825,222.5145,222.5322,16474.0
2018-01-10 10:45:00,251.69,251.69,251.46,251.48,11514.0,222.5411,222.5411,222.3377,222.3554,11514.0
2018-01-10 10:50:00,251.48,251.49,251.32,251.43,29831.0,222.3554,222.3642,222.2139,222.3112,29831.0
2018-01-10 10:55:00,251.44,251.58,251.43,251.58,10332.0,222.32,222.4438,222.3112,222.4438,10332.0
2018-01-10 11:00:00,251.6,251.8,251.59,251.78,12096.0,222.4615,222.6383,222.4527,222.6206,12096.0
2018-01-10 11:05:00,251.79,251.88,251.75,251.79,25861.0,222.6295,222.7091,222.5941,222.6295,25861.0
2018-01-10 11:10:00,251.79,251.8,251.73,251.79,10644.0,222.6295,222.6383,222.5764,222.6295,10644.0
2018-01-10 11:15:00,251.79,251.81,251.68,251.68,12028.0,222.6295,222.6472,222.5322,222.5322,12028.0
2018-01-10 11:20:00,251.69,251.72,251.64,251.68,13016.0,222.5411,222.5676,222.4969,222.5322,13016.0
2018-01-10 11:25:00,251.68,251.72,251.64,251.64,12938.0,222.5322,222.5676,222.4969,222.4969,12938.0
2018-01-10 11:30:00,251.66,251.8,251.65,251.78,8309.0,222.5145,222.6383,222.5057,222.6206,8309.0
2018-01-10 11:35:00,251.78,251.78,251.66,251.78,12198.0,222.6206,222.6206,222.5145,222.6206,12198.0
2018-01-10 11:40:00,251.8,251.83,251.74,251.77,10502.0,222.6383,222.6649,222.5853,222.6118,10502.0
2018-01-10 11:45:00,251.76,251.83,251.75,251.81,49306.0,222.603,222.6649,222.5941,222.6472,49306.0
2018-01-10 11:50:00,251.8,251.99,251.8,251.98,20156.0,222.6383,222.8063,222.6383,222.7975,20156.0
2018-01-10 11:55:00,251.96,251.96,251.82,251.83,19636.0,222.7798,222.7798,222.656,222.6649,19636.0
2018-01-10 12:00:00,251.82,251.82,251.67,251.75,15757.0,222.656,222.656,222.5234,222.5941,15757.0
2018-01-10 12:05:00,251.81,251.81,251.75,251.76,5258.0,222.6472,222.6472,222.5941,222.603,5258.0
2018-01-10 12:10:00,251.76,251.77,251.72,251.77,5825.0,222.603,222.6118,222.5676,222.6118,5825.0
2018-01-10 12:15:00,251.78,251.81,251.76,251.81,9540.0,222.6206,222.6472,222.603,222.6472,9540.0
2018-01-10 12:20:00,251.85,251.93,251.83,251.91,7509.0,222.6825,222.7533,222.6649,222.7356,7509.0
2018-01-10 12:25:00,251.91,251.96,251.83,251.84,7282.0,222.7356,222.7798,222.6649,222.6737,7282.0
2018-01-10 12:30:00,251.86,251.9,251.85,251.85,11713.0,222.6914,222.7268,222.6825,222.6825,11713.0
2018-01-10 12:35:00,251.85,251.89,251.85,251.87,7188.0,222.6825,222.7179,222.6825,222.7002,7188.0
2018-01-10 12:40:00,251.87,251.87,251.84,251.87,9260.0,222.7002,222.7002,222.6737,222.7002,9260.0
2018-01-10 12:45:00,251.88,251.94,251.86,251.92,14005.0,222.7091,222.7621,222.6914,222.7444,14005.0
2018-01-10 12:50:00,251.9,251.96,251.87,251.94,29768.0,222.7268,222.7798,222.7002,222.7621,29768.0
2018-01-10 12:55:00,251.93,252.02,251.93,252.01,12326.0,222.7533,222.8329,222.7533,222.824,12326.0
2018-01-10 13:00:00,252.03,252.08,251.96,252.0,19941.0,222.8417,222.8859,222.7798,222.8152,19941.0
2018-01-10 13:05:00,252.01,252.06,252.0,252.01,11914.0,222.824,222.8682,222.8152,222.824,11914.0
2018-01-10 13:10:00,252.01,252.02,251.96,251.96,7993.0,222.824,222.8329,222.7798,222.7798,7993.0
2018-01-10 13:15:00,251.92,251.95,251.89,251.93,10775.0,222.7444,222.771,222.7179,222.7533,10775.0
2018-01-10 13:20:00,251.93,251.94,251.83,251.92,12304.0,222.7533,222.7621,222.6649,222.7444,12304.0
2018-01-10 13:25:00,251.93,251.98,251.93,251.94,25105.0,222.7533,222.7975,222.7533,222.7621,25105.0
2018-01-10 13:30:00,251.93,251.94,251.87,251.93,13613.0,222.7533,222.7621,222.7002,222.7533,13613.0
2018-01-10 13:35:00,251.95,251.99,251.94,251.99,5186.0,222.771,222.8063,222.7621,222.8063,5186.0
2018-01-10 13:40:00,252.0,252.06,251.96,252.02,15659.0,222.8152,222.8682,222.7798,222.8329,15659.0
2018-01-10 13:45:00,252.06,252.08,252.05,252.08,11980.0,222.8682,222.8859,222.8594,222.8859,11980.0
2018-01-10 13:50:00,252.07,252.17,252.06,252.17,11377.0,222.8771,222.9655,222.8682,222.9655,11377.0
2018-01-10 13:55:00,252.16,252.16,252.05,252.05,2675.0,222.9566,222.9566,222.8594,222.8594,2675.0
2018-01-10 14:00:00,252.08,252.1,252.05,252.06,16142.0,222.8859,222.9036,222.8594,222.8682,16142.0
2018-01-10 14:05:00,252.05,252.06,251.86,251.86,35063.0,222.8594,222.8682,222.6914,222.6914,35063.0
2018-01-10 14:10:00,251.87,251.87,251.69,251.69,14449.0,222.7002,222.7002,222.5411,222.5411,14449.0
2018-01-10 14:15:00,251.73,251.83,251.67,251.68,20890.0,222.5764,222.6649,222.5234,222.5322,20890.0
2018-01-10 14:20:00,251.67,251.73,251.6,251.62,21918.0,222.5234,222.5764,222.4615,222.4792,21918.0
2018-01-10 14:25:00,251.62,251.64,251.53,251.56,15375.0,222.4792,222.4969,222.3996,222.4261,15375.0
2018-01-10 14:30:00,251.57,251.67,251.5,251.66,21896.0,222.435,222.5234,222.3731,222.5145,21896.0
2018-01-10 14:35:00,251.68,251.68,251.51,251.53,12518.0,222.5322,222.5322,222.3819,222.3996,12518.0
2018-01-10 14:40:00,251.53,251.58,251.48,251.55,14122.0,222.3996,222.4438,222.3554,222.4173,14122.0
2018-01-10 14:45:00,251.57,251.69,251.56,251.66,119944.0,222.435,222.5411,222.4261,222.5145,119944.0
2018-01-10 14:50:00,251.66,251.75,251.65,251.73,14685.0,222.5145,222.5941,222.5057,222.5764,14685.0
2018-01-10 14:55:00,251.72,251.73,251.61,251.67,19669.0,222.5676,222.5764,222.4703,222.5234,19669.0
2018-01-10 15:00:00,251.67,251.75,251.66,251.71,14888.0,222.5234,222.5941,222.5145,222.5588,14888.0
2018-01-10 15:05:00,251.7,251.86,251.68,251.75,30505.0,222.5499,222.6914,222.5322,222.5941,30505.0
2018-01-10 15:10:00,251.76,251.78,251.63,251.69,12866.0,222.603,222.6206,222.488,222.5411,12866.0
2018-01-10 15:15:00,251.68,251.69,251.52,251.55,27964.0,222.5322,222.5411,222.3908,222.4173,27964.0
2018-01-10 15:20:00,251.55,251.64,251.5,251.62,38079.0,222.4173,222.4969,222.3731,222.4792,38079.0
2018-01-10 15:25:00,251.62,251.64,251.56,251.62,20929.0,222.4792,222.4969,222.4261,222.4792,20929.0
2018-01-10 15:30:00,251.62,251.83,251.6,251.78,38934.0,222.4792,222.6649,222.4615,222.6206,38934.0
2018-01-10 15:35:00,251.81,251.92,251.78,251.85,38098.0,222.6472,222.7444,222.6206,222.6825,38098.0
2018-01-10 15:40:00,251.85,251.88,251.78,251.83,29268.0,222.6825,222.7091,222.6206,222.6649,29268.0
2018-01-10 15:45:00,251.82,251.84,251.77,251.78,13225.0,222.656,222.6737,222.6118,222.6206,13225.0
2018-01-10 15:50:00,251.78,251.92,251.77,251.89,34860.0,222.6206,222.7444,222.6118,222.7179,34860.0
2018-01-10 15:55:00,251.89,251.96,251.83,251.9,94360.0,222.7179,222.7798,222.6649,222.7268,94360.0
2018-01-11 09:30:00,252.47,252.52,252.33,252.34,101230.0,223.2307,223.2749,223.107,223.1158,101230.0
2018-01-11 09:35:00,252.34,252.59,252.34,252.53,23379.0,223.1158,223.3368,223.1158,223.2838,23379.0
2018-01-11 09:40:00,252.51,252.6,252.48,252.58,14142.0,223.2661,223.3457,223.2396,223.328,14142.0
2018-01-11 09:45:00,252.58,252.62,252.45,252.49,19234.0,223.328,223.3634,223.2131,223.2484,19234.0
2018-01-11 09:50:00,252.51,252.73,252.5,252.73,23573.0,223.2661,223.4606,223.2573,223.4606,23573.0
2018-01-11 09:55:00,252.72,252.77,252.66,252.77,19678.0,223.4518,223.496,223.3987,223.496,19678.0
2018-01-11 10:00:00,252.78,252.94,252.77,252.85,15931.0,223.5048,223.6463,223.496,223.5667,15931.0
2018-01-11 10:05:00,252.87,252.91,252.82,252.85,6223.0,223.5844,223.6198,223.5402,223.5667,6223.0
2018-01-11 10:10:00,252.85,252.85,252.7,252.73,39251.0,223.5667,223.5667,223.4341,223.4606,39251.0
2018-01-11 10:15:00,252.73,252.73,252.65,252.65,15000.0,223.4606,223.4606,223.3899,223.3899,15000.0
2018-01-11 10:20:00,252.66,252.66,252.55,252.57,20780.0,223.3987,223.3987,223.3015,223.3192,20780.0
2018-01-11 10:25:00,252.56,252.63,252.49,252.59,7225.0,223.3103,223.3722,223.2484,223.3368,7225.0
2018-01-11 10:30:00,252.61,252.68,252.43,252.43,19118.0,223.3545,223.4164,223.1954,223.1954,19118.0
2018-01-11 10:35:00,252.42,252.48,252.39,252.45,34381.0,223.1865,223.2396,223.16,223.2131,34381.0
2018-01-11 10:40:00,252.46,252.59,252.45,252.56,95930.0,223.2219,223.3368,223.2131,223.3103,95930.0
2018-01-11 10:45:00,252.57,252.67,252.56,252.66,105829.0,223.3192,223.4076,223.3103,223.3987,105829.0
2018-01-11 10:50:00,252.67,252.79,252.67,252.77,61378.0,223.4076,223.5137,223.4076,223.496,61378.0
2018-01-11 10:55:00,252.78,252.79,252.64,252.78,46714.0,223.5048,223.5137,223.3811,223.5048,46714.0
2018-01-11 11:00:00,252.83,252.95,252.81,252.9,22194.0,223.549,223.6551,223.5314,223.6109,22194.0
2018-01-11 11:05:00,252.89,252.92,252.84,252.92,12798.0,223.6021,223.6286,223.5579,223.6286,12798.0
2018-01-11 11:10:00,252.91,252.92,252.84,252.84,14914.0,223.6198,223.6286,223.5579,223.5579,14914.0
2018-01-11 11:15:00,252.85,252.85,252.78,252.82,14296.0,223.5667,223.5667,223.5048,223.5402,14296.0
2018-01-11 11:20:00,252.83,252.95,252.82,252.92,15126.0,223.549,223.6551,223.5402,223.6286,15126.0
2018-01-11 11:25:00,252.92,252.94,252.77,252.77,14288.0,223.6286,223.6463,223.496,223.496,14288.0
2018-01-11 11:30:00,252.78,252.82,252.71,252.78,9738.0,223.5048,223.5402,223.4429,223.5048,9738.0
2018-01-11 11:35:00,252.77,252.88,252.77,252.87,8541.0,223.496,223.5933,223.496,223.5844,8541.0
2018-01-11 11:40:00,252.86,252.87,252.73,252.74,4309.0,223.5756,223.5844,223.4606,223.4695,4309.0
2018-01-11 11:45:00,252.73,252.81,252.73,252.81,6016.0,223.4606,223.5314,223.4606,223.5314,6016.0
2018-01-11 11:50:00,252.8,252.89,252.78,252.86,13584.0,223.5225,223.6021,223.5048,223.5756,13584.0
2018-01-11 11:55:00,252.84,252.91,252.83,252.9,10251.0,223.5579,223.6198,223.549,223.6109,10251.0
2018-01-11 12:00:00,252.88,252.89,252.83,252.87,13351.0,223.5933,223.6021,223.549,223.5844,13351.0
2018-01-11 12:05:00,252.86,252.9,252.82,252.88,14727.0,223.5756,223.6109,223.5402,223.5933,14727.0
2018-01-11 12:10:00,252.9,252.93,252.86,252.93,14029.0,223.6109,223.6375,223.5756,223.6375,14029.0
2018-01-11 12:15:00,252.94,252.95,252.89,252.89,10451.0,223.6463,223.6551,223.6021,223.6021,10451.0
2018-01-11 12:20:00,252.89,252.95,252.88,252.94,10717.0,223.6021,223.6551,223.5933,223.6463,10717.0
2018-01-11 12:25:00,252.94,253.11,252.93,253.06,26861.0,223.6463,223.7966,223.6375,223.7524,26861.0
2018-01-11 12:30:00,253.06,253.22,253.06,253.18,26204.0,223.7524,223.8939,223.7524,223.8585,26204.0
2018-01-11 12:35:00,253.17,253.36,253.17,253.35,20181.0,223.8497,224.0177,223.8497,224.0088,20181.0
2018-01-11 12:40:00,253.35,253.38,253.24,253.26,23909.0,224.0088,224.0353,223.9116,223.9292,23909.0
2018-01-11 12:45:00,253.25,253.4,253.24,253.31,27960.0,223.9204,224.053,223.9116,223.9735,27960.0
2018-01-11 12:50:00,253.3,253.31,253.24,253.31,8647.0,223.9646,223.9735,223.9116,223.9735,8647.0
2018-01-11 12:55:00,253.3,253.33,253.29,253.32,12202.0,223.9646,223.9911,223.9558,223.9823,12202.0
2018-01-11 13:00:00,253.3,253.37,253.28,253.28,16743.0,223.9646,224.0265,223.9469,223.9469,16743.0
2018-01-11 13:05:00,253.28,253.38,253.25,253.38,13723.0,223.9469,224.0353,223.9204,224.0353,13723.0
2018-01-11 13:10:00,253.38,253.47,253.36,253.38,14173.0,224.0353,224.1149,224.0177,224.0353,14173.0
2018-01-11 13:15:00,253.38,253.38,253.31,253.35,6863.0,224.0353,224.0353,223.9735,224.0088,6863.0
2018-01-11 13:20:00,253.38,253.39,253.35,253.37,6713.0,224.0353,224.0442,224.0088,224.0265,6713.0
2018-01-11 13:25:00,253.37,253.38,253.31,253.31,12481.0,224.0265,224.0353,223.9735,223.9735,12481.0
2018-01-11 13:30:00,253.33,253.35,253.26,253.32,10061.0,223.9911,224.0088,223.9292,223.9823,10061.0
2018-01-11 13:35:00,253.32,253.32,253.25,253.31,6141.0,223.9823,223.9823,223.9204,223.9735,6141.0
2018-01-11 13:40:00,253.32,253.33,253.3,253.31,10250.0,223.9823,223.9911,223.9646,223.9735,10250.0
2018-01-11 13:45:00,253.32,253.35,253.3,253.3,15511.0,223.9823,224.0088,223.9646,223.9646,15511.0
2018-01-11 13:50:00,253.3,253.31,253.23,253.23,12776.0,223.9646,223.9735,223.9027,223.9027,12776.0
2018-01-11 13:55:00,253.22,253.24,253.2,253.22,19207.0,223.8939,223.9116,223.8762,223.8939,19207.0
2018-01-11 14:00:00,253.22,253.25,253.2,253.22,37762.0,223.8939,223.9204,223.8762,223.8939,37762.0
2018-01-11 14:05:00,253.22,253.23,253.21,253.22,11139.0,223.8939,223.9027,223.885,223.8939,11139.0
2018-01-11 14:10:00,253.22,253.23,253.16,253.17,15849.0,223.8939,223.9027,223.8408,223.8497,15849.0
2018-01-11 14:15:00,253.17,253.23,253.16,253.21,12609.0,223.8497,223.9027,223.8408,223.885,12609.0
2018-01-11 14:20:00,253.2,253.23,253.16,253.19,6394.0,223.8762,223.9027,223.8408,223.8674,6394.0
2018-01-11 14:25:00,253.21,253.26,253.2,253.25,90481.0,223.885,223.9292,223.8762,223.9204,90481.0
2018-01-11 14:30:00,253.25,253.27,253.24,253.25,10878.0,223.9204,223.9381,223.9116,223.9204,10878.0
2018-01-11 14:35:00,253.25,253.26,253.21,253.21,8409.0,223.9204,223.9292,223.885,223.885,8409.0
2018-01-11 14:40:00,253.2,253.22,253.17,253.2,13377.0,223.8762,223.8939,223.8497,223.8762,13377.0
2018-01-11 14:45:00,253.2,253.24,253.16,253.23,10458.0,223.8762,223.9116,223.8408,223.9027,10458.0
2018-01-11 14:50:00,253.23,253.28,253.21,253.24,26056.0,223.9027,223.9469,223.885,223.9116,26056.0
2018-01-11 14:55:00,253.24,253.28,253.23,253.27,13135.0,223.9116,223.9469,223.9027,223.9381,13135.0
2018-01-11 15:00:00,253.25,253.35,253.23,253.33,6799.0,223.9204,224.0088,223.9027,223.9911,6799.0
2018-01-11 15:05:00,253.34,253.4,253.34,253.34,19056.0,224.0,224.053,224.0,224.0,19056.0
2018-01-11 15:10:00,253.34,253.38,253.32,253.37,11042.0,224.0,224.0353,223.9823,224.0265,11042.0
2018-01-11 15:15:00,253.38,253.42,253.37,253.42,11294.0,224.0353,224.0707,224.0265,224.0707,11294.0
2018-01-11 15:20:00,253.42,253.48,253.39,253.48,8926.0,224.0707,224.1238,224.0442,224.1238,8926.0
2018-01-11 15:25:00,253.48,253.48,253.35,253.4,17378.0,224.1238,224.1238,224.0088,224.053,17378.0
2018-01-11 15:30:00,253.38,253.39,253.27,253.38,19805.0,224.0353,224.0442,223.9381,224.0353,19805.0
2018-01-11 15:35:00,253.37,253.48,253.37,253.4,20953.0,224.0265,224.1238,224.0265,224.053,20953.0
2018-01-11 15:40:00,253.39,253.41,253.29,253.35,66199.0,224.0442,224.0619,223.9558,224.0088,66199.0
2018-01-11 15:45:00,253.35,253.41,253.33,253.38,15738.0,224.0088,224.0619,223.9911,224.0353,15738.0
2018-01-11 15:50:00,253.39,253.65,253.39,253.65,58688.0,224.0442,224.2741,224.0442,224.2741,58688.0
2018-01-11 15:55:00,253.64,253.72,253.53,253.71,156147.0,224.2652,224.336,224.168,224.3271,156147.0
2018-01-12 09:30:00,254.03,254.17,253.9,254.17,118323.0,224.6101,224.7339,224.4951,224.7339,118323.0
2018-01-12 09:35:00,254.14,254.25,254.1,254.17,37830.0,224.7073,224.8046,224.672,224.7339,37830.0
2018-01-12 09:40:00,254.17,254.35,254.15,254.35,15334.0,224.7339,224.893,224.7162,224.893,15334.0
2018-01-12 09:45:00,254.35,254.51,254.31,254.49,32767.0,224.893,225.0345,224.8576,225.0168,32767.0
2018-01-12 09:50:00,254.51,254.53,254.42,254.47,21839.0,225.0345,225.0522,224.9549,224.9991,21839.0
2018-01-12 09:55:00,254.46,254.57,254.44,254.57,13993.0,224.9903,225.0875,224.9726,225.0875,13993.0
2018-01-12 10:00:00,254.57,254.65,254.53,254.54,14746.0,225.0875,225.1583,225.0522,225.061,14746.0
2018-01-12 10:05:00,254.54,254.56,254.4,254.45,26994.0,225.061,225.0787,224.9372,224.9814,26994.0
2018-01-12 10:10:00,254.46,254.62,254.43,254.62,12187.0,224.9903,225.1317,224.9637,225.1317,12187.0
2018-01-12 10:15:00,254.64,254.68,254.51,254.58,15215.0,225.1494,225.1848,225.0345,225.0964,15215.0
2018-01-12 10:20:00,254.59,254.68,254.57,254.58,104075.0,225.1052,225.1848,225.0875,225.0964,104075.0
2018-01-12 10:25:00,254.58,254.72,254.58,254.71,19735.0,225.0964,225.2202,225.0964,225.2113,19735.0
2018-01-12 10:30:00,254.71,254.79,254.66,254.7,18378.0,225.2113,225.2821,225.1671,225.2025,18378.0
2018-01-12 10:35:00,254.71,254.97,254.7,254.95,14031.0,225.2113,225.4412,225.2025,225.4235,14031.0
2018-01-12 10:40:00,254.95,255.07,254.95,255.07,12562.0,225.4235,225.5296,225.4235,225.5296,12562.0
2018-01-12 10:45:00,255.07,255.13,255.05,255.09,15213.0,225.5296,225.5827,225.5119,225.5473,15213.0
2018-01-12 10:50:00,255.11,255.3,255.09,255.27,22689.0,225.565,225.733,225.5473,225.7065,22689.0
2018-01-12 10:55:00,255.28,255.29,255.09,255.11,17095.0,225.7153,225.7241,225.5473,225.565,17095.0
2018-01-12 11:00:00,255.14,255.17,255.04,255.17,7083.0,225.5915,225.618,225.5031,225.618,7083.0
2018-01-12 11:05:00,255.11,255.14,254.92,254.93,19989.0,225.565,225.5915,225.397,225.4058,19989.0
2018-01-12 11:10:00,254.95,254.98,254.75,254.75,30543.0,225.4235,225.45,225.2467,225.2467,30543.0
2018-01-12 11:15:00,254.72,254.8,254.72,254.72,10596.0,225.2202,225.2909,225.2202,225.2202,10596.0
2018-01-12 11:20:00,254.71,254.82,254.7,254.8,13154.0,225.2113,225.3086,225.2025,225.2909,13154.0
2018-01-12 11:25:00,254.83,254.95,254.82,254.93,49402.0,225.3174,225.4235,225.3086,225.4058,49402.0
2018-01-12 11:30:00,254.92,254.95,254.84,254.93,12524.0,225.397,225.4235,225.3263,225.4058,12524.0
2018-01-12 11:35:00,254.93,254.98,254.88,254.97,17388.0,225.4058,225.45,225.3616,225.4412,17388.0
2018-01-12 11:40:00,254.99,255.02,254.93,254.99,27057.0,225.4589,225.4854,225.4058,225.4589,27057.0
2018-01-12 11:45:00,254.98,255.08,254.97,255.07,13192.0,225.45,225.5385,225.4412,225.5296,13192.0
2018-01-12 11:50:00,255.06,255.1,255.04,255.09,12419.0,225.5208,225.5562,225.5031,225.5473,12419.0
2018-01-12 11:55:00,255.08,255.12,255.04,255.11,7999.0,225.5385,225.5738,225.5031,225.565,7999.0
2018-01-12 12:00:00,255.2,255.21,255.08,255.12,9123.0,225.6446,225.6534,225.5385,225.5738,9123.0
2018-01-12 12:05:00,255.09,255.09,255.01,255.04,7300.0,225.5473,225.5473,225.4766,225.5031,7300.0
2018-01-12 12:10:00,255.06,255.07,255.03,255.05,6296.0,225.5208,225.5296,225.4943,225.5119,6296.0
2018-01-12 12:15:00,255.05,255.13,255.05,255.13,8863.0,225.5119,225.5827,225.5119,225.5827,8863.0
2018-01-12 12:20:00,255.12,255.15,255.1,255.13,11142.0,225.5738,225.6004,225.5562,225.5827,11142.0
2018-01-12 12:25:00,255.1,255.11,254.99,255.02,27452.0,225.5562,225.565,225.4589,225.4854,27452.0
2018-01-12 12:30:00,255.0,255.02,254.91,254.91,39752.0,225.4677,225.4854,225.3882,225.3882,39752.0
2018-01-12 12:35:00,254.91,255.01,254.91,254.98,11011.0,225.3882,225.4766,225.3882,225.45,11011.0
2018-01-12 12:40:00,254.98,255.01,254.92,255.0,12933.0,225.45,225.4766,225.397,225.4677,12933.0
2018-01-12 12:45:00,255.0,255.02,254.96,254.97,4170.0,225.4677,225.4854,225.4324,225.4412,4170.0
2018-01-12 12:50:00,254.98,255.1,254.95,255.1,11048.0,225.45,225.5562,225.4235,225.5562,11048.0
2018-01-12 12:55:00,255.1,255.18,255.09,255.16,10103.0,225.5562,225.6269,225.5473,225.6092,10103.0
2018-01-12 13:00:00,255.17,255.22,255.17,255.2,9789.0,225.618,225.6623,225.618,225.6446,9789.0
2018-01-12 13:05:00,255.19,255.2,255.1,255.11,6673.0,225.6357,225.6446,225.5562,225.565,6673.0
2018-01-12 13:10:00,255.1,255.12,255.05,255.09,10389.0,225.5562,225.5738,225.5119,225.5473,10389.0
2018-01-12 13:15:00,255.1,255.1,254.97,255.07,47311.0,225.5562,225.5562,225.4412,225.5296,47311.0
2018-01-12 13:20:00,255.09,255.12,255.04,255.07,3600.0,225.5473,225.5738,225.5031,225.5296,3600.0
2018-01-12 13:25:00,255.06,255.09,255.01,255.06,20208.0,225.5208,225.5473,225.4766,225.5208,20208.0
2018-01-12 13:30:00,255.05,255.09,255.04,255.07,20210.0,225.5119,225.5473,225.5031,225.5296,20210.0
2018-01-12 13:35:00,255.05,255.07,255.02,255.06,10355.0,225.5119,225.5296,225.4854,225.5208,10355.0
2018-01-12 13:40:00,255.07,255.17,255.07,255.15,9260.0,225.5296,225.618,225.5296,225.6004,9260.0
2018-01-12 13:45:00,255.18,255.24,255.17,255.2,9635.0,225.6269,225.6799,225.618,225.6446,9635.0
2018-01-12 13:50:00,255.21,255.3,255.21,255.24,13861.0,225.6534,225.733,225.6534,225.6799,13861.0
2018-01-12 13:55:00,255.24,255.24,255.16,255.23,11086.0,225.6799,225.6799,225.6092,225.6711,11086.0
2018-01-12 14:00:00,255.2,255.24,255.16,255.23,9671.0,225.6446,225.6799,225.6092,225.6711,9671.0
2018-01-12 14:05:00,255.25,255.26,255.2,255.2,13836.0,225.6888,225.6976,225.6446,225.6446,13836.0
2018-01-12 14:10:00,255.21,255.27,255.21,255.26,7999.0,225.6534,225.7065,225.6534,225.6976,7999.0
2018-01-12 14:15:00,255.25,255.35,255.2,255.33,22599.0,225.6888,225.7772,225.6446,225.7595,22599.0
2018-01-12 14:20:00,255.3,255.31,255.27,255.28,3944.0,225.733,225.7418,225.7065,225.7153,3944.0
2018-01-12 14:25:00,255.29,255.37,255.27,255.37,12910.0,225.7241,225.7949,225.7065,225.7949,12910.0
2018-01-12 14:30:00,255.37,255.4,255.25,255.25,27279.0,225.7949,225.8214,225.6888,225.6888,27279.0
2018-01-12 14:35:00,255.25,255.26,255.2,255.2,30459.0,225.6888,225.6976,225.6446,225.6446,30459.0
2018-01-12 14:40:00,255.18,255.2,255.06,255.18,30094.0,225.6269,225.6446,225.5208,225.6269,30094.0
2018-01-12 14:45:00,255.17,255.19,255.1,255.19,8510.0,225.618,225.6357,225.5562,225.6357,8510.0
2018-01-12 14:50:00,255.2,255.22,255.14,255.2,7708.0,225.6446,225.6623,225.5915,225.6446,7708.0
2018-01-12 14:55:00,255.19,255.27,255.16,255.25,13446.0,225.6357,225.7065,225.6092,225.6888,13446.0
2018-01-12 15:00:00,255.26,255.37,255.25,255.33,18412.0,225.6976,225.7949,225.6888,225.7595,18412.0
2018-01-12 15:05:00,255.32,255.33,255.24,255.24,11239.0,225.7507,225.7595,225.6799,225.6799,11239.0
2018-01-12 15:10:00,255.25,255.25,254.92,254.96,27004.0,225.6888,225.6888,225.397,225.4324,27004.0
2018-01-12 15:15:00,254.97,255.09,254.97,255.06,14410.0,225.4412,225.5473,225.4412,225.5208,14410.0
2018-01-12 15:20:00,255.04,255.2,255.03,255.19,49992.0,225.5031,225.6446,225.4943,225.6357,49992.0
2018-01-12 15:25:00,255.2,255.23,255.11,255.15,13152.0,225.6446,225.6711,225.565,225.6004,13152.0
2018-01-12 15:30:00,255.15,255.31,255.14,255.28,44208.0,225.6004,225.7418,225.5915,225.7153,44208.0
2018-01-12 15:35:00,255.27,255.32,255.19,255.32,23195.0,225.7065,225.7507,225.6357,225.7507,23195.0
2018-01-12 15:40:00,255.32,255.39,255.25,255.28,14973.0,225.7507,225.8126,225.6888,225.7153,14973.0
2018-01-12 15:45:00,255.32,255.51,255.32,255.48,27457.0,225.7507,225.9187,225.7507,225.8921,27457.0
2018-01-12 15:50:00,255.49,255.56,255.34,255.41,65231.0,225.901,225.9629,225.7684,225.8302,65231.0
2018-01-12 15:55:00,255.42,255.44,255.22,255.39,140650.0,225.8391,225.8568,225.6623,225.8126,140650.0
2018-01-16 09:30:00,256.79,256.92,256.66,256.9,340569.0,227.0504,227.1654,226.9355,227.1477,340569.0
2018-01-16 09:35:00,256.92,257.08,256.8,257.07,47322.0,227.1654,227.3068,227.0593,227.298,47322.0
2018-01-16 09:40:00,257.08,257.2,257.06,257.2,129183.0,227.3068,227.4129,227.2892,227.4129,129183.0
2018-01-16 09:45:00,257.2,257.36,257.15,257.23,35441.0,227.4129,227.5544,227.3687,227.4395,35441.0
2018-01-16 09:50:00,257.27,257.35,257.21,257.34,20604.0,227.4748,227.5456,227.4218,227.5367,20604.0
2018-01-16 09:55:00,257.32,257.4,257.28,257.3,33632.0,227.519,227.5898,227.4837,227.5014,33632.0
2018-01-16 10:00:00,257.32,257.33,257.1,257.1,27676.0,227.519,227.5279,227.3245,227.3245,27676.0
2018-01-16 10:05:00,257.12,257.13,257.0,257.12,42338.0,227.3422,227.3511,227.2361,227.3422,42338.0
2018-01-16 10:10:00,257.09,257.18,257.09,257.14,19900.0,227.3157,227.3953,227.3157,227.3599,19900.0
2018-01-16 10:15:00,257.13,257.24,257.11,257.2,19286.0,227.3511,227.4483,227.3334,227.4129,19286.0
2018-01-16 10:20:00,257.23,257.23,256.94,256.94,44043.0,227.4395,227.4395,227.1831,227.1831,44043.0
2018-01-16 10:25:00,256.97,256.99,256.9,256.97,330924.0,227.2096,227.2273,227.1477,227.2096,330924.0
2018-01-16 10:30:00,257.0,257.0,256.73,256.74,43573.0,227.2361,227.2361,226.9974,227.0062,43573.0
2018-01-16 10:35:00,256.72,256.72,256.22,256.53,29412.0,226.9885,226.9885,226.5464,226.8205,29412.0
2018-01-16 10:40:00,256.53,256.66,256.48,256.61,35587.0,226.8205,226.9355,226.7763,226.8913,35587.0
2018-01-16 10:45:00,256.61,256.68,256.51,256.62,79337.0,226.8913,226.9532,226.8029,226.9001,79337.0
2018-01-16 10:50:00,256.63,256.64,256.39,256.4,13264.0,226.909,226.9178,226.6968,226.7056,13264.0
2018-01-16 10:55:00,256.38,256.39,256.12,256.17,42917.0,226.6879,226.6968,226.458,226.5022,42917.0
2018-01-16 11:00:00,256.2,256.34,256.03,256.32,41737.0,226.5288,226.6525,226.3784,226.6349,41737.0
2018-01-16 11:05:00,256.32,256.33,255.96,255.98,60743.0,226.6349,226.6437,226.3166,226.3342,60743.0
2018-01-16 11:10:00,255.99,256.13,255.87,255.87,44664.0,226.3431,226.4669,226.237,226.237,44664.0
2018-01-16 11:15:00,255.89,256.15,255.79,256.15,25275.0,226.2547,226.4845,226.1662,226.4845,25275.0
2018-01-16 11:20:00,256.15,256.22,256.05,256.14,21973.0,226.4845,226.5464,226.3961,226.4757,21973.0
2018-01-16 11:25:00,256.14,256.33,256.1,256.31,12131.0,226.4757,226.6437,226.4403,226.626,12131.0
2018-01-16 11:30:00,256.28,256.42,256.26,256.42,27609.0,226.5995,226.7233,226.5818,226.7233,27609.0
2018-01-16 11:35:00,256.41,256.41,256.25,256.39,28556.0,226.7144,226.7144,226.573,226.6968,28556.0
2018-01-16 11:40:00,256.36,256.36,256.02,256.04,28675.0,226.6702,226.6702,226.3696,226.3873,28675.0
2018-01-16 11:45:00,256.0,256.11,255.78,256.11,15549.0,226.3519,226.4492,226.1574,226.4492,15549.0
2018-01-16 11:50:00,256.11,256.12,255.86,255.98,17228.0,226.4492,226.458,226.2281,226.3342,17228.0
2018-01-16 11:55:00,255.97,256.03,255.84,255.91,15415.0,226.3254,226.3784,226.2104,226.2723,15415.0
2018-01-16 12:00:00,255.94,256.09,255.92,256.05,141935.0,226.2989,226.4315,226.2812,226.3961,141935.0
2018-01-16 12:05:00,256.07,256.14,256.01,256.1,10143.0,226.4138,226.4757,226.3608,226.4403,10143.0
2018-01-16 12:10:00,256.12,256.21,256.12,256.2,8945.0,226.458,226.5376,226.458,226.5288,8945.0
2018-01-16 12:15:00,256.2,256.29,256.19,256.21,28023.0,226.5288,226.6083,226.5199,226.5376,28023.0
2018-01-16 12:20:00,256.21,256.21,256.04,256.06,13806.0,226.5376,226.5376,226.3873,226.405,13806.0
2018-01-16 12:25:00,256.06,256.07,255.96,256.03,12698.0,226.405,226.4138,226.3166,226.3784,12698.0
2018-01-16 12:30:00,256.04,256.07,255.91,255.93,25265.0,226.3873,226.4138,226.2723,226.29,25265.0
2018-01-16 12:35:00,255.91,256.02,255.9,256.01,10711.0,226.2723,226.3696,226.2635,226.3608,10711.0
2018-01-16 12:40:00,256.02,256.05,255.83,255.91,11839.0,226.3696,226.3961,226.2016,226.2723,11839.0
2018-01-16 12:45:00,255.83,255.92,255.76,255.91,8383.0,226.2016,226.2812,226.1397,226.2723,8383.0
2018-01-16 12:50:00,255.92,255.92,255.73,255.73,20881.0,226.2812,226.2812,226.1132,226.1132,20881.0
2018-01-16 12:55:00,255.71,255.84,255.71,255.77,16961.0,226.0955,226.2104,226.0955,226.1486,16961.0
2018-01-16 13:00:00,255.78,255.85,255.69,255.69,29182.0,226.1574,226.2193,226.0778,226.0778,29182.0
2018-01-16 13:05:00,255.71,255.84,255.61,255.8,35905.0,226.0955,226.2104,226.0071,226.1751,35905.0
2018-01-16 13:10:00,255.78,255.89,255.76,255.8,16786.0,226.1574,226.2547,226.1397,226.1751,16786.0
2018-01-16 13:15:00,255.83,255.95,255.83,255.89,17642.0,226.2016,226.3077,226.2016,226.2547,17642.0
2018-01-16 13:20:00,255.89,255.9,255.66,255.66,18522.0,226.2547,226.2635,226.0513,226.0513,18522.0
2018-01-16 13:25:00,255.67,255.8,255.64,255.8,25804.0,226.0601,226.1751,226.0336,226.1751,25804.0
2018-01-16 13:30:00,255.8,255.83,255.73,255.74,16102.0,226.1751,226.2016,226.1132,226.122,16102.0
2018-01-16 13:35:00,255.71,255.71,255.58,255.64,30546.0,226.0955,226.0955,225.9806,226.0336,30546.0
2018-01-16 13:40:00,255.68,255.74,255.61,255.62,10696.0,226.069,226.122,226.0071,226.0159,10696.0
2018-01-16 13:45:00,255.62,255.67,255.54,255.54,14234.0,226.0159,226.0601,225.9452,225.9452,14234.0
2018-01-16 13:50:00,255.55,255.56,255.24,255.27,40085.0,225.954,225.9629,225.6799,225.7065,40085.0
2018-01-16 13:55:00,255.23,255.25,255.13,255.2,24412.0,225.6711,225.6888,225.5827,225.6446,24412.0
2018-01-16 14:00:00,255.2,255.25,254.98,255.04,21525.0,225.6446,225.6888,225.45,225.5031,21525.0
2018-01-16 14:05:00,255.01,255.24,255.01,255.12,28568.0,225.4766,225.6799,225.4766,225.5738,28568.0
2018-01-16 14:10:00,255.09,255.13,255.0,255.05,32449.0,225.5473,225.5827,225.4677,225.5119,32449.0
2018-01-16 14:15:00,255.06,255.09,254.63,254.76,52236.0,225.5208,225.5473,225.1406,225.2555,52236.0
2018-01-16 14:20:00,254.76,254.83,254.49,254.63,25405.0,225.2555,225.3174,225.0168,225.1406,25405.0
2018-01-16 14:25:00,254.62,254.72,254.5,254.52,26657.0,225.1317,225.2202,225.0256,225.0433,26657.0
2018-01-16 14:30:00,254.53,254.76,254.53,254.63,31100.0,225.0522,225.2555,225.0522,225.1406,31100.0
2018-01-16 14:35:00,254.68,254.69,254.47,254.5,25164.0,225.1848,225.1936,224.9991,225.0256,25164.0
2018-01-16 14:40:00,254.42,254.51,254.02,254.03,29491.0,224.9549,225.0345,224.6012,224.6101,29491.0
2018-01-16 14:45:00,254.04,254.33,253.8,254.15,33195.0,224.6189,224.8753,224.4067,224.7162,33195.0
2018-01-16 14:50:00,254.18,254.4,254.18,254.37,36062.0,224.7427,224.9372,224.7427,224.9107,36062.0
2018-01-16 14:55:00,254.35,254.4,254.29,254.33,54951.0,224.893,224.9372,224.84,224.8753,54951.0
2018-01-16 15:00:00,254.34,254.76,254.34,254.76,34827.0,224.8842,225.2555,224.8842,225.2555,34827.0
2018-01-16 15:05:00,254.76,255.04,254.67,255.04,31118.0,225.2555,225.5031,225.176,225.5031,31118.0
2018-01-16 15:10:00,255.04,255.07,254.81,254.82,26701.0,225.5031,225.5296,225.2997,225.3086,26701.0
2018-01-16 15:15:00,254.8,254.8,254.57,254.67,16642.0,225.2909,225.2909,225.0875,225.176,16642.0
2018-01-16 15:20:00,254.7,254.91,254.69,254.74,15676.0,225.2025,225.3882,225.1936,225.2378,15676.0
2018-01-16 15:25:00,254.72,255.06,254.62,255.05,33417.0,225.2202,225.5208,225.1317,225.5119,33417.0
2018-01-16 15:30:00,255.05,255.05,254.78,254.88,91751.0,225.5119,225.5119,225.2732,225.3616,91751.0
2018-01-16 15:35:00,254.89,255.1,254.86,254.91,50376.0,225.3705,225.5562,225.3439,225.3882,50376.0
2018-01-16 15:40:00,254.9,254.99,254.69,254.94,56371.0,225.3793,225.4589,225.1936,225.4147,56371.0
2018-01-16 15:45:00,254.94,254.97,254.75,254.93,29590.0,225.4147,225.4412,225.2467,225.4058,29590.0
2018-01-16 15:50:00,254.95,254.96,254.63,254.63,42337.0,225.4235,225.4324,225.1406,225.1406,42337.0
2018-01-16 15:55:00,254.64,254.69,254.43,254.53,154182.0,225.1494,225.1936,224.9637,225.0522,154182.0
2018-01-17 09:30:00,255.49,255.52,255.21,255.24,124057.0,225.901,225.9275,225.6534,225.6799,124057.0
2018-01-17 09:35:00,255.21,255.36,255.11,255.29,33655.0,225.6534,225.786,225.565,225.7241,33655.0
2018-01-17 09:40:00,255.24,255.29,254.99,255.13,106546.0,225.6799,225.7241,225.4589,225.5827,106546.0
2018-01-17 09:45:00,255.11,255.11,254.74,254.95,32601.0,225.565,225.565,225.2378,225.4235,32601.0
2018-01-17 09:50:00,255.0,255.21,254.82,255.08,35095.0,225.4677,225.6534,225.3086,225.5385,35095.0
2018-01-17 09:55:00,255.04,255.14,254.77,254.83,27659.0,225.5031,225.5915,225.2644,225.3174,27659.0
2018-01-17 10:00:00,254.83,255.18,254.83,255.16,22154.0,225.3174,225.6269,225.3174,225.6092,22154.0
2018-01-17 10:05:00,255.19,255.36,255.1,255.3,36799.0,225.6357,225.786,225.5562,225.733,36799.0
2018-01-17 10:10:00,255.3,255.43,255.3,255.38,21711.0,225.733,225.8479,225.733,225.8037,21711.0
2018-01-17 10:15:00,255.39,255.47,255.27,255.34,21900.0,225.8126,225.8833,225.7065,225.7684,21900.0
2018-01-17 10:20:00,255.35,255.41,255.22,255.24,11872.0,225.7772,225.8302,225.6623,225.6799,11872.0
2018-01-17 10:25:00,255.24,255.26,255.05,255.11,6554.0,225.6799,225.6976,225.5119,225.565,6554.0
2018-01-17 10:30:00,255.15,255.36,255.09,255.35,17407.0,225.6004,225.786,225.5473,225.7772,17407.0
2018-01-17 10:35:00,255.34,255.46,255.33,255.36,8271.0,225.7684,225.8745,225.7595,225.786,8271.0
2018-01-17 10:40:00,255.3,255.3,255.16,255.2,8236.0,225.733,225.733,225.6092,225.6446,8236.0
2018-01-17 10:45:00,255.26,255.39,255.18,255.38,12206.0,225.6976,225.8126,225.6269,225.8037,12206.0
2018-01-17 10:50:00,255.35,255.37,255.23,255.26,6267.0,225.7772,225.7949,225.6711,225.6976,6267.0
2018-01-17 10:55:00,255.24,255.41,255.23,255.39,13442.0,225.6799,225.8302,225.6711,225.8126,13442.0
2018-01-17 11:00:00,255.42,255.44,255.29,255.29,12875.0,225.8391,225.8568,225.7241,225.7241,12875.0
2018-01-17 11:05:00,255.32,255.67,255.28,255.66,9966.0,225.7507,226.0601,225.7153,226.0513,9966.0
2018-01-17 11:10:00,255.66,255.81,255.65,255.77,21711.0,226.0513,226.1839,226.0425,226.1486,21711.0
2018-01-17 11:15:00,255.77,255.9,255.77,255.88,15240.0,226.1486,226.2635,226.1486,226.2458,15240.0
2018-01-17 11:20:00,255.89,255.9,255.73,255.73,6287.0,226.2547,226.2635,226.1132,226.1132,6287.0
2018-01-17 11:25:00,255.77,255.8,255.69,255.71,10073.0,226.1486,226.1751,226.0778,226.0955,10073.0
2018-01-17 11:30:00,255.73,255.9,255.73,255.88,7486.0,226.1132,226.2635,226.1132,226.2458,7486.0
2018-01-17 11:35:00,255.85,255.85,255.7,255.73,7343.0,226.2193,226.2193,226.0867,226.1132,7343.0
2018-01-17 11:40:00,255.76,255.81,255.7,255.7,4928.0,226.1397,226.1839,226.0867,226.0867,4928.0
2018-01-17 11:45:00,255.71,255.81,255.7,255.81,6655.0,226.0955,226.1839,226.0867,226.1839,6655.0
2018-01-17 11:50:00,255.83,255.89,255.78,255.86,8152.0,226.2016,226.2547,226.1574,226.2281,8152.0
2018-01-17 11:55:00,255.87,255.9,255.81,255.85,17258.0,226.237,226.2635,226.1839,226.2193,17258.0
2018-01-17 12:00:00,255.84,255.96,255.84,255.92,5877.0,226.2104,226.3166,226.2104,226.2812,5877.0
2018-01-17 12:05:00,255.89,255.98,255.88,255.96,6804.0,226.2547,226.3342,226.2458,226.3166,6804.0
2018-01-17 12:10:00,255.95,255.97,255.85,255.92,7453.0,226.3077,226.3254,226.2193,226.2812,7453.0
2018-01-17 12:15:00,255.92,255.92,255.87,255.92,12085.0,226.2812,226.2812,226.237,226.2812,12085.0
2018-01-17 12:20:00,255.93,256.09,255.87,256.03,16495.0,226.29,226.4315,226.237,226.3784,16495.0
2018-01-17 12:25:00,256.06,256.12,256.05,256.07,9344.0,226.405,226.458,226.3961,226.4138,9344.0
2018-01-17 12:30:00,256.06,256.12,256.06,256.09,10150.0,226.405,226.458,226.405,226.4315,10150.0
2018-01-17 12:35:00,256.08,256.22,256.06,256.2,13675.0,226.4227,226.5464,226.405,226.5288,13675.0
2018-01-17 12:40:00,256.23,256.23,256.14,256.17,6402.0,226.5553,226.5553,226.4757,226.5022,6402.0
2018-01-17 12:45:00,256.17,256.31,256.14,256.26,16197.0,226.5022,226.626,226.4757,226.5818,16197.0
2018-01-17 12:50:00,256.28,256.38,256.26,256.37,12934.0,226.5995,226.6879,226.5818,226.6791,12934.0
2018-01-17 12:55:00,256.37,256.41,256.37,256.38,8197.0,226.6791,226.7144,226.6791,226.6879,8197.0
2018-01-17 13:00:00,256.42,256.57,256.4,256.48,11792.0,226.7233,226.8559,226.7056,226.7763,11792.0
2018-01-17 13:05:00,256.46,256.48,256.37,256.42,10967.0,226.7586,226.7763,226.6791,226.7233,10967.0
2018-01-17 13:10:00,256.38,256.44,256.34,256.38,8184.0,226.6879,226.741,226.6525,226.6879,8184.0
2018-01-17 13:15:00,256.38,256.41,256.33,256.33,14460.0,226.6879,226.7144,226.6437,226.6437,14460.0
2018-01-17 13:20:00,256.35,256.53,256.34,256.48,11542.0,226.6614,226.8205,226.6525,226.7763,11542.0
2018-01-17 13:25:00,256.48,256.49,256.42,256.44,8207.0,226.7763,226.7852,226.7233,226.741,8207.0
2018-01-17 13:30:00,256.45,256.51,256.42,256.46,25009.0,226.7498,226.8029,226.7233,226.7586,25009.0
2018-01-17 13:35:00,256.47,256.56,256.44,256.56,3700.0,226.7675,226.8471,226.741,226.8471,3700.0
2018-01-17 13:40:00,256.58,256.6,256.54,256.58,25043.0,226.8647,226.8824,226.8294,226.8647,25043.0
2018-01-17 13:45:00,256.6,256.61,256.46,256.49,10275.0,226.8824,226.8913,226.7586,226.7852,10275.0
2018-01-17 13:50:00,256.48,256.62,256.47,256.58,10211.0,226.7763,226.9001,226.7675,226.8647,10211.0
2018-01-17 13:55:00,256.6,256.68,256.53,256.53,7007.0,226.8824,226.9532,226.8205,226.8205,7007.0
2018-01-17 14:00:00,256.56,256.8,256.54,256.8,18967.0,226.8471,227.0593,226.8294,227.0593,18967.0
2018-01-17 14:05:00,256.76,256.88,256.75,256.8,17273.0,227.0239,227.13,227.0151,227.0593,17273.0
2018-01-17 14:10:00,256.79,256.83,256.75,256.83,4496.0,227.0504,227.0858,227.0151,227.0858,4496.0
2018-01-17 14:15:00,256.81,256.93,256.81,256.9,11335.0,227.0681,227.1742,227.0681,227.1477,11335.0
2018-01-17 14:20:00,256.92,256.99,256.92,256.96,19488.0,227.1654,227.2273,227.1654,227.2007,19488.0
2018-01-17 14:25:00,256.97,256.98,256.84,256.84,28343.0,227.2096,227.2184,227.0946,227.0946,28343.0
2018-01-17 14:30:00,256.85,256.94,256.85,256.94,12410.0,227.1035,227.1831,227.1035,227.1831,12410.0
2018-01-17 14:35:00,256.95,257.02,256.93,256.97,17164.0,227.1919,227.2538,227.1742,227.2096,17164.0
2018-01-17 14:40:00,256.97,257.02,256.93,257.0,20085.0,227.2096,227.2538,227.1742,227.2361,20085.0
2018-01-17 14:45:00,257.02,257.17,257.0,257.17,12805.0,227.2538,227.3864,227.2361,227.3864,12805.0
2018-01-17 14:50:00,257.17,257.19,257.09,257.11,21945.0,227.3864,227.4041,227.3157,227.3334,21945.0
2018-01-17 14:55:00,257.12,257.16,257.09,257.13,23120.0,227.3422,227.3776,227.3157,227.3511,23120.0
2018-01-17 15:00:00,257.14,257.26,257.1,257.25,12799.0,227.3599,227.466,227.3245,227.4572,12799.0
2018-01-17 15:05:00,257.28,257.35,257.25,257.34,13285.0,227.4837,227.5456,227.4572,227.5367,13285.0
2018-01-17 15:10:00,257.32,257.33,257.13,257.13,28713.0,227.519,227.5279,227.3511,227.3511,28713.0
2018-01-17 15:15:00,257.13,257.26,257.13,257.19,15506.0,227.3511,227.466,227.3511,227.4041,15506.0
2018-01-17 15:20:00,257.17,257.17,257.0,257.0,21407.0,227.3864,227.3864,227.2361,227.2361,21407.0
2018-01-17 15:25:00,256.94,257.11,256.94,256.97,35736.0,227.1831,227.3334,227.1831,227.2096,35736.0
2018-01-17 15:30:00,256.99,257.05,256.93,256.99,42878.0,227.2273,227.2803,227.1742,227.2273,42878.0
2018-01-17 15:35:00,256.98,257.2,256.97,257.18,25769.0,227.2184,227.4129,227.2096,227.3953,25769.0
2018-01-17 15:40:00,257.18,257.26,257.17,257.2,25507.0,227.3953,227.466,227.3864,227.4129,25507.0
2018-01-17 15:45:00,257.17,257.18,257.01,257.07,54500.0,227.3864,227.3953,227.2449,227.298,54500.0
2018-01-17 15:50:00,257.07,257.11,256.82,256.82,42090.0,227.298,227.3334,227.077,227.077,42090.0
2018-01-17 15:55:00,256.82,256.95,256.71,256.95,131126.0,227.077,227.1919,226.9797,227.1919,131126.0
2018-01-18 09:30:00,256.84,256.84,256.56,256.72,163141.0,227.0946,227.0946,226.8471,226.9885,163141.0
2018-01-18 09:35:00,256.72,257.16,256.72,257.04,70547.0,226.9885,227.3776,226.9885,227.2715,70547.0
2018-01-18 09:40:00,257.07,257.08,256.73,256.73,55975.0,227.298,227.3068,226.9974,226.9974,55975.0
2018-01-18 09:45:00,256.72,257.0,256.72,256.94,111107.0,226.9885,227.2361,226.9885,227.1831,111107.0
2018-01-18 09:50:00,256.95,257.02,256.88,256.98,35378.0,227.1919,227.2538,227.13,227.2184,35378.0
2018-01-18 09:55:00,256.97,257.1,256.94,256.95,47372.0,227.2096,227.3245,227.1831,227.1919,47372.0
2018-01-18 10:00:00,257.0,257.0,256.79,256.83,54453.0,227.2361,227.2361,227.0504,227.0858,54453.0
2018-01-18 10:05:00,256.84,256.89,256.72,256.73,69054.0,227.0946,227.1388,226.9885,226.9974,69054.0
2018-01-18 10:10:00,256.72,256.73,256.55,256.56,59228.0,226.9885,226.9974,226.8382,226.8471,59228.0
2018-01-18 10:15:00,256.54,256.6,256.45,256.55,56988.0,226.8294,226.8824,226.7498,226.8382,56988.0
2018-01-18 10:20:00,256.6,256.66,256.19,256.19,62008.0,226.8824,226.9355,226.5199,226.5199,62008.0
2018-01-18 10:25:00,256.2,256.49,256.2,256.49,20900.0,226.5288,226.7852,226.5288,226.7852,20900.0
2018-01-18 10:30:00,256.49,256.66,256.48,256.57,20493.0,226.7852,226.9355,226.7763,226.8559,20493.0
2018-01-18 10:35:00,256.57,256.72,256.55,256.71,19773.0,226.8559,226.9885,226.8382,226.9797,19773.0
2018-01-18 10:40:00,256.7,256.7,256.54,256.67,22505.0,226.9709,226.9709,226.8294,226.9443,22505.0
2018-01-18 10:45:00,256.68,256.73,256.52,256.53,29494.0,226.9532,226.9974,226.8117,226.8205,29494.0
2018-01-18 10:50:00,256.53,256.66,256.43,256.64,25505.0,226.8205,226.9355,226.7321,226.9178,25505.0
2018-01-18 10:55:00,256.65,256.66,256.44,256.45,22102.0,226.9266,226.9355,226.741,226.7498,22102.0
2018-01-18 11:00:00,256.46,256.62,256.4,256.62,27880.0,226.7586,226.9001,226.7056,226.9001,27880.0
2018-01-18 11:05:00,256.6,256.6,256.45,256.45,27152.0,226.8824,226.8824,226.7498,226.7498,27152.0
2018-01-18 11:10:00,256.5,256.61,256.44,256.6,38476.0,226.794,226.8913,226.741,226.8824,38476.0
2018-01-18 11:15:00,256.62,256.82,256.61,256.82,21657.0,226.9001,227.077,226.8913,227.077,21657.0
2018-01-18 11:20:00,256.83,256.86,256.38,256.38,80781.0,227.0858,227.1123,226.6879,226.6879,80781.0
2018-01-18 11:25:00,256.4,256.54,256.27,256.42,40931.0,226.7056,226.8294,226.5906,226.7233,40931.0
2018-01-18 11:30:00,256.43,256.6,256.36,256.6,17267.0,226.7321,226.8824,226.6702,226.8824,17267.0
2018-01-18 11:35:00,256.58,256.59,256.34,256.34,21839.0,226.8647,226.8736,226.6525,226.6525,21839.0
2018-01-18 11:40:00,256.34,256.38,256.09,256.22,24702.0,226.6525,226.6879,226.4315,226.5464,24702.0
2018-01-18 11:45:00,256.21,256.23,256.02,256.23,24188.0,226.5376,226.5553,226.3696,226.5553,24188.0
2018-01-18 11:50:00,256.22,256.37,256.18,256.37,17572.0,226.5464,226.6791,226.5111,226.6791,17572.0
2018-01-18 11:55:00,256.36,256.42,256.3,256.34,15591.0,226.6702,226.7233,226.6172,226.6525,15591.0
2018-01-18 12:00:00,256.31,256.51,256.29,256.48,17477.0,226.626,226.8029,226.6083,226.7763,17477.0
2018-01-18 12:05:00,256.48,256.51,256.41,256.43,14235.0,226.7763,226.8029,226.7144,226.7321,14235.0
2018-01-18 12:10:00,256.44,256.58,256.44,256.57,31665.0,226.741,226.8647,226.741,226.8559,31665.0
2018-01-18 12:15:00,256.59,256.67,256.52,256.56,18349.0,226.8736,226.9443,226.8117,226.8471,18349.0
2018-01-18 12:20:00,256.56,256.57,256.49,256.49,15653.0,226.8471,226.8559,226.7852,226.7852,15653.0
2018-01-18 12:25:00,256.5,256.63,256.49,256.63,11664.0,226.794,226.909,226.7852,226.909,11664.0
2018-01-18 12:30:00,256.63,256.63,256.54,256.61,18824.0,226.909,226.909,226.8294,226.8913,18824.0
2018-01-18 12:35:00,256.62,256.71,256.6,256.69,24444.0,226.9001,226.9797,226.8824,226.962,24444.0
2018-01-18 12:40:00,256.69,256.72,256.59,256.65,19915.0,226.962,226.9885,226.8736,226.9266,19915.0
2018-01-18 12:45:00,256.68,256.68,256.63,256.66,10888.0,226.9532,226.9532,226.909,226.9355,10888.0
2018-01-18 12:50:00,256.67,256.69,256.62,256.67,31330.0,226.9443,226.962,226.9001,226.9443,31330.0
2018-01-18 12:55:00,256.68,256.68,256.59,256.6,13231.0,226.9532,226.9532,226.8736,226.8824,13231.0
2018-01-18 13:00:00,256.61,256.62,256.35,256.46,32932.0,226.8913,226.9001,226.6614,226.7586,32932.0
2018-01-18 13:05:00,256.47,256.64,256.47,256.61,16463.0,226.7675,226.9178,226.7675,226.8913,16463.0
2018-01-18 13:10:00,256.63,256.73,256.59,256.69,20349.0,226.909,226.9974,226.8736,226.962,20349.0
2018-01-18 13:15:00,256.67,256.68,256.57,256.57,23493.0,226.9443,226.9532,226.8559,226.8559,23493.0
2018-01-18 13:20:00,256.57,256.59,256.52,256.54,21849.0,226.8559,226.8736,226.8117,226.8294,21849.0
2018-01-18 13:25:00,256.56,256.56,256.47,256.56,21886.0,226.8471,226.8471,226.7675,226.8471,21886.0
2018-01-18 13:30:00,256.55,256.61,256.5,256.53,30693.0,226.8382,226.8913,226.794,226.8205,30693.0
2018-01-18 13:35:00,256.52,256.55,256.49,256.55,16367.0,226.8117,226.8382,226.7852,226.8382,16367.0
2018-01-18 13:40:00,256.54,256.61,256.52,256.56,18547.0,226.8294,226.8913,226.8117,226.8471,18547.0
2018-01-18 13:45:00,256.54,256.66,256.51,256.64,64411.0,226.8294,226.9355,226.8029,226.9178,64411.0
2018-01-18 13:50:00,256.63,256.63,256.54,256.56,21710.0,226.909,226.909,226.8294,226.8471,21710.0
2018-01-18 13:55:00,256.54,256.84,256.49,256.79,52212.0,226.8294,227.0946,226.7852,227.0504,52212.0
2018-01-18 14:00:00,256.81,257.0,256.76,256.91,22898.0,227.0681,227.2361,227.0239,227.1565,22898.0
2018-01-18 14:05:00,256.91,256.99,256.82,256.97,39747.0,227.1565,227.2273,227.077,227.2096,39747.0
2018-01-18 14:10:00,257.0,257.06,256.96,257.01,28410.0,227.2361,227.2892,227.2007,227.2449,28410.0
2018-01-18 14:15:00,256.99,257.09,256.92,256.94,32198.0,227.2273,227.3157,227.1654,227.1831,32198.0
2018-01-18 14:20:00,256.94,257.04,256.92,257.03,49323.0,227.1831,227.2715,227.1654,227.2626,49323.0
2018-01-18 14:25:00,257.03,257.14,257.01,257.13,31808.0,227.2626,227.3599,227.2449,227.3511,31808.0
2018-01-18 14:30:00,257.13,257.19,257.07,257.14,27033.0,227.3511,227.4041,227.298,227.3599,27033.0
2018-01-18 14:35:00,257.14,257.27,257.1,257.13,39433.0,227.3599,227.4748,227.3245,227.3511,39433.0
2018-01-18 14:40:00,257.13,257.15,257.01,257.04,24912.0,227.3511,227.3687,227.2449,227.2715,24912.0
2018-01-18 14:45:00,257.02,257.03,256.9,256.92,53236.0,227.2538,227.2626,227.1477,227.1654,53236.0
2018-01-18 14:50:00,256.93,257.09,256.91,257.08,16563.0,227.1742,227.3157,227.1565,227.3068,16563.0
2018-01-18 14:55:00,257.08,257.09,257.03,257.03,25200.0,227.3068,227.3157,227.2626,227.2626,25200.0
2018-01-18 15:00:00,257.0,257.0,256.9,256.94,25980.0,227.2361,227.2361,227.1477,227.1831,25980.0
2018-01-18 15:05:00,256.95,257.03,256.94,257.03,38794.0,227.1919,227.2626,227.1831,227.2626,38794.0
2018-01-18 15:10:00,257.04,257.04,256.92,256.95,37733.0,227.2715,227.2715,227.1654,227.1919,37733.0
2018-01-18 15:15:00,256.96,257.06,256.96,257.04,20282.0,227.2007,227.2892,227.2007,227.2715,20282.0
2018-01-18 15:20:00,257.05,257.06,256.89,256.9,32350.0,227.2803,227.2892,227.1388,227.1477,32350.0
2018-01-18 15:25:00,256.88,256.88,256.67,256.7,17889.0,227.13,227.13,226.9443,226.9709,17889.0
2018-01-18 15:30:00,256.71,256.71,256.29,256.43,33816.0,226.9797,226.9797,226.6083,226.7321,33816.0
2018-01-18 15:35:00,256.44,256.52,256.36,256.52,33656.0,226.741,226.8117,226.6702,226.8117,33656.0
2018-01-18 15:40:00,256.52,256.63,256.51,256.56,42012.0,226.8117,226.909,226.8029,226.8471,42012.0
2018-01-18 15:45:00,256.54,256.54,256.45,256.52,39144.0,226.8294,226.8294,226.7498,226.8117,39144.0
2018-01-18 15:50:00,256.55,256.63,256.47,256.48,45768.0,226.8382,226.909,226.7675,226.7763,45768.0
2018-01-18 15:55:00,256.48,256.7,256.46,256.57,175931.0,226.7763,226.9709,226.7586,226.8559,175931.0
2018-01-19 09:30:00,257.15,257.24,257.08,257.11,114326.0,227.3687,227.4483,227.3068,227.3334,114326.0
2018-01-19 09:35:00,257.11,257.17,257.02,257.16,37251.0,227.3334,227.3864,227.2538,227.3776,37251.0
2018-01-19 09:40:00,257.15,257.31,257.11,257.21,42864.0,227.3687,227.5102,227.3334,227.4218,42864.0
2018-01-19 09:45:00,257.23,257.31,257.2,257.27,10901.0,227.4395,227.5102,227.4129,227.4748,10901.0
2018-01-19 09:50:00,257.26,257.26,257.03,257.09,13264.0,227.466,227.466,227.2626,227.3157,13264.0
2018-01-19 09:55:00,257.09,257.13,257.02,257.11,18829.0,227.3157,227.3511,227.2538,227.3334,18829.0
2018-01-19 10:00:00,257.08,257.08,256.64,256.64,40631.0,227.3068,227.3068,226.9178,226.9178,40631.0
2018-01-19 10:05:00,256.67,256.86,256.62,256.86,35442.0,226.9443,227.1123,226.9001,227.1123,35442.0
2018-01-19 10:10:00,256.89,256.98,256.88,256.88,11941.0,227.1388,227.2184,227.13,227.13,11941.0
2018-01-19 10:15:00,256.82,256.95,256.73,256.88,9960.0,227.077,227.1919,226.9974,227.13,9960.0
2018-01-19 10:20:00,256.84,256.93,256.77,256.93,22622.0,227.0946,227.1742,227.0327,227.1742,22622.0
2018-01-19 10:25:00,256.94,257.27,256.91,257.16,15966.0,227.1831,227.4748,227.1565,227.3776,15966.0
2018-01-19 10:30:00,257.2,257.21,257.05,257.05,11063.0,227.4129,227.4218,227.2803,227.2803,11063.0
2018-01-19 10:35:00,257.08,257.19,257.01,257.18,7948.0,227.3068,227.4041,227.2449,227.3953,7948.0
2018-01-19 10:40:00,257.18,257.26,257.12,257.16,27174.0,227.3953,227.466,227.3422,227.3776,27174.0
2018-01-19 10:45:00,257.16,257.18,256.93,256.95,21742.0,227.3776,227.3953,227.1742,227.1919,21742.0
2018-01-19 10:50:00,256.92,256.92,256.76,256.79,27985.0,227.1654,227.1654,227.0239,227.0504,27985.0
2018-01-19 10:55:00,256.8,256.87,256.73,256.83,11507.0,227.0593,227.1212,226.9974,227.0858,11507.0
2018-01-19 11:00:00,256.83,256.83,256.65,256.65,20401.0,227.0858,227.0858,226.9266,226.9266,20401.0
2018-01-19 11:05:00,256.69,256.73,256.53,256.62,33460.0,226.962,226.9974,226.8205,226.9001,33460.0
2018-01-19 11:10:00,256.63,256.83,256.63,256.79,17022.0,226.909,227.0858,226.909,227.0504,17022.0
2018-01-19 11:15:00,256.79,256.85,256.75,256.85,9829.0,227.0504,227.1035,227.0151,227.1035,9829.0
2018-01-19 11:20:00,256.84,256.92,256.82,256.87,12601.0,227.0946,227.1654,227.077,227.1212,12601.0
2018-01-19 11:25:00,256.88,257.02,256.87,256.95,11383.0,227.13,227.2538,227.1212,227.1919,11383.0
2018-01-19 11:30:00,256.98,257.03,256.95,256.96,13057.0,227.2184,227.2626,227.1919,227.2007,13057.0
2018-01-19 11:35:00,256.97,256.98,256.87,256.89,13310.0,227.2096,227.2184,227.1212,227.1388,13310.0
2018-01-19 11:40:00,256.9,256.94,256.83,256.91,11846.0,227.1477,227.1831,227.0858,227.1565,11846.0
2018-01-19 11:45:00,256.9,256.93,256.8,256.8,19198.0,227.1477,227.1742,227.0593,227.0593,19198.0
2018-01-19 11:50:00,256.79,256.87,256.76,256.87,17214.0,227.0504,227.1212,227.0239,227.1212,17214.0
2018-01-19 11:55:00,256.88,256.88,256.7,256.79,26881.0,227.13,227.13,226.9709,227.0504,26881.0
2018-01-19 12:00:00,256.79,256.85,256.76,256.82,15227.0,227.0504,227.1035,227.0239,227.077,15227.0
2018-01-19 12:05:00,256.83,256.92,256.83,256.89,19684.0,227.0858,227.1654,227.0858,227.1388,19684.0
2018-01-19 12:10:00,256.91,256.91,256.81,256.83,19807.0,227.1565,227.1565,227.0681,227.0858,19807.0
2018-01-19 12:15:00,256.84,256.94,256.82,256.94,20418.0,227.0946,227.1831,227.077,227.1831,20418.0
2018-01-19 12:20:00,256.94,256.97,256.92,256.94,11492.0,227.1831,227.2096,227.1654,227.1831,11492.0
2018-01-19 12:25:00,256.92,256.95,256.85,256.93,19253.0,227.1654,227.1919,227.1035,227.1742,19253.0
2018-01-19 12:30:00,256.94,256.94,256.87,256.94,9501.0,227.1831,227.1831,227.1212,227.1831,9501.0
2018-01-19 12:35:00,256.93,256.99,256.88,256.98,8018.0,227.1742,227.2273,227.13,227.2184,8018.0
2018-01-19 12:40:00,256.96,257.0,256.93,256.98,19344.0,227.2007,227.2361,227.1742,227.2184,19344.0
2018-01-19 12:45:00,256.98,257.09,256.96,257.08,10128.0,227.2184,227.3157,227.2007,227.3068,10128.0
2018-01-19 12:50:00,257.1,257.13,256.96,256.98,16019.0,227.3245,227.3511,227.2007,227.2184,16019.0
2018-01-19 12:55:00,257.0,257.02,256.92,256.97,20623.0,227.2361,227.2538,227.1654,227.2096,20623.0
2018-01-19 13:00:00,257.0,257.03,256.94,256.94,9857.0,227.2361,227.2626,227.1831,227.1831,9857.0
2018-01-19 13:05:00,256.95,256.98,256.81,256.91,7809.0,227.1919,227.2184,227.0681,227.1565,7809.0
2018-01-19 13:10:00,256.93,256.99,256.89,256.97,13926.0,227.1742,227.2273,227.1388,227.2096,13926.0
2018-01-19 13:15:00,256.98,257.01,256.95,257.0,9927.0,227.2184,227.2449,227.1919,227.2361,9927.0
2018-01-19 13:20:00,257.0,257.0,256.87,256.91,12973.0,227.2361,227.2361,227.1212,227.1565,12973.0
2018-01-19 13:25:00,256.92,257.01,256.91,257.01,12029.0,227.1654,227.2449,227.1565,227.2449,12029.0
2018-01-19 13:30:00,257.0,257.04,256.95,256.99,18202.0,227.2361,227.2715,227.1919,227.2273,18202.0
2018-01-19 13:35:00,256.98,257.0,256.92,256.92,10330.0,227.2184,227.2361,227.1654,227.1654,10330.0
2018-01-19 13:40:00,256.92,257.01,256.88,256.93,18370.0,227.1654,227.2449,227.13,227.1742,18370.0
2018-01-19 13:45:00,256.93,256.98,256.82,256.84,30879.0,227.1742,227.2184,227.077,227.0946,30879.0
2018-01-19 13:50:00,256.83,256.98,256.83,256.98,8305.0,227.0858,227.2184,227.0858,227.2184,8305.0
2018-01-19 13:55:00,256.97,256.99,256.91,256.94,13903.0,227.2096,227.2273,227.1565,227.1831,13903.0
2018-01-19 14:00:00,256.94,257.03,256.91,257.01,20682.0,227.1831,227.2626,227.1565,227.2449,20682.0
2018-01-19 14:05:00,257.0,257.1,256.98,257.1,17440.0,227.2361,227.3245,227.2184,227.3245,17440.0
2018-01-19 14:10:00,257.09,257.15,257.04,257.15,23593.0,227.3157,227.3687,227.2715,227.3687,23593.0
2018-01-19 14:15:00,257.19,257.32,257.16,257.32,23025.0,227.4041,227.519,227.3776,227.519,23025.0
2018-01-19 14:20:00,257.32,257.37,257.21,257.29,16900.0,227.519,227.5633,227.4218,227.4925,16900.0
2018-01-19 14:25:00,257.29,257.3,257.21,257.29,21645.0,227.4925,227.5014,227.4218,227.4925,21645.0
2018-01-19 14:30:00,257.27,257.44,257.27,257.39,32610.0,227.4748,227.6251,227.4748,227.5809,32610.0
2018-01-19 14:35:00,257.4,257.44,257.35,257.36,10536.0,227.5898,227.6251,227.5456,227.5544,10536.0
2018-01-19 14:40:00,257.37,257.37,257.32,257.33,7310.0,227.5633,227.5633,227.519,227.5279,7310.0
2018-01-19 14:45:00,257.3,257.36,257.27,257.31,36862.0,227.5014,227.5544,227.4748,227.5102,36862.0
2018-01-19 14:50:00,257.34,257.42,257.31,257.41,21065.0,227.5367,227.6075,227.5102,227.5986,21065.0
2018-01-19 14:55:00,257.4,257.4,257.29,257.29,19853.0,227.5898,227.5898,227.4925,227.4925,19853.0
2018-01-19 15:00:00,257.3,257.31,257.19,257.28,13473.0,227.5014,227.5102,227.4041,227.4837,13473.0
2018-01-19 15:05:00,257.27,257.32,257.19,257.24,13403.0,227.4748,227.519,227.4041,227.4483,13403.0
2018-01-19 15:10:00,257.25,257.35,257.25,257.27,12312.0,227.4572,227.5456,227.4572,227.4748,12312.0
2018-01-19 15:15:00,257.28,257.35,257.27,257.34,31885.0,227.4837,227.5456,227.4748,227.5367,31885.0
2018-01-19 15:20:00,257.35,257.42,257.33,257.41,38623.0,227.5456,227.6075,227.5279,227.5986,38623.0
2018-01-19 15:25:00,257.4,257.6,257.38,257.6,40863.0,227.5898,227.7666,227.5721,227.7666,40863.0
2018-01-19 15:30:00,257.62,257.66,257.6,257.62,22019.0,227.7843,227.8197,227.7666,227.7843,22019.0
2018-01-19 15:35:00,257.62,257.62,257.48,257.49,27226.0,227.7843,227.7843,227.6605,227.6694,27226.0
2018-01-19 15:40:00,257.49,257.55,257.41,257.51,23629.0,227.6694,227.7224,227.5986,227.687,23629.0
2018-01-19 15:45:00,257.52,257.52,257.4,257.47,42213.0,227.6959,227.6959,227.5898,227.6517,42213.0
2018-01-19 15:50:00,257.48,257.6,257.43,257.54,36090.0,227.6605,227.7666,227.6163,227.7136,36090.0
2018-01-19 15:55:00,257.54,257.69,257.48,257.68,111453.0,227.7136,227.8462,227.6605,227.8374,111453.0
2018-01-22 09:30:00,257.45,257.64,257.45,257.6,100547.0,227.634,227.802,227.634,227.7666,100547.0
2018-01-22 09:35:00,257.6,257.65,257.53,257.53,15906.0,227.7666,227.8108,227.7047,227.7047,15906.0
2018-01-22 09:40:00,257.53,257.72,257.53,257.67,15939.0,227.7047,227.8727,227.7047,227.8285,15939.0
2018-01-22 09:45:00,257.68,257.8,257.62,257.8,17886.0,227.8374,227.9435,227.7843,227.9435,17886.0
2018-01-22 09:50:00,257.78,257.79,257.67,257.79,19082.0,227.9258,227.9346,227.8285,227.9346,19082.0
2018-01-22 09:55:00,257.79,258.0,257.78,257.93,12043.0,227.9346,228.1203,227.9258,228.0584,12043.0
2018-01-22 10:00:00,257.9,257.99,257.89,257.89,32035.0,228.0319,228.1115,228.023,228.023,32035.0
2018-01-22 10:05:00,257.86,258.2,257.85,258.18,17463.0,227.9965,228.2971,227.9877,228.2794,17463.0
2018-01-22 10:10:00,258.17,258.32,258.15,258.3,19277.0,228.2706,228.4032,228.2529,228.3855,19277.0
2018-01-22 10:15:00,258.31,258.62,258.3,258.56,32998.0,228.3944,228.6685,228.3855,228.6154,32998.0
2018-01-22 10:20:00,258.58,258.59,258.43,258.45,23463.0,228.6331,228.642,228.5005,228.5182,23463.0
2018-01-22 10:25:00,258.49,258.55,258.46,258.48,12634.0,228.5535,228.6066,228.527,228.5447,12634.0
2018-01-22 10:30:00,258.54,258.54,258.37,258.51,25756.0,228.5978,228.5978,228.4474,228.5712,25756.0
2018-01-22 10:35:00,258.52,258.59,258.4,258.41,19053.0,228.5801,228.642,228.474,228.4828,19053.0
2018-01-22 10:40:00,258.49,258.57,258.43,258.47,13500.0,228.5535,228.6243,228.5005,228.5359,13500.0
2018-01-22 10:45:00,258.54,258.57,258.48,258.56,14312.0,228.5978,228.6243,228.5447,228.6154,14312.0
2018-01-22 10:50:00,258.56,258.56,258.37,258.38,12459.0,228.6154,228.6154,228.4474,228.4563,12459.0
2018-01-22 10:55:00,258.4,258.43,258.24,258.25,13420.0,228.474,228.5005,228.3325,228.3413,13420.0
2018-01-22 11:00:00,258.25,258.36,258.22,258.3,10345.0,228.3413,228.4386,228.3148,228.3855,10345.0
2018-01-22 11:05:00,258.33,258.42,258.32,258.38,6502.0,228.4121,228.4917,228.4032,228.4563,6502.0
2018-01-22 11:10:00,258.4,258.41,258.27,258.38,18682.0,228.474,228.4828,228.359,228.4563,18682.0
2018-01-22 11:15:00,258.37,258.41,258.3,258.34,26080.0,228.4474,228.4828,228.3855,228.4209,26080.0
2018-01-22 11:20:00,258.35,258.48,258.33,258.44,7428.0,228.4298,228.5447,228.4121,228.5093,7428.0
2018-01-22 11:25:00,258.45,258.46,258.16,258.16,18674.0,228.5182,228.527,228.2618,228.2618,18674.0
2018-01-22 11:30:00,258.19,258.28,258.14,258.25,7415.0,228.2883,228.3679,228.2441,228.3413,7415.0
2018-01-22 11:35:00,258.25,258.4,258.23,258.4,3742.0,228.3413,228.474,228.3237,228.474,3742.0
2018-01-22 11:40:00,258.42,258.44,258.36,258.39,15552.0,228.4917,228.5093,228.4386,228.4651,15552.0
2018-01-22 11:45:00,258.38,258.44,258.27,258.41,14812.0,228.4563,228.5093,228.359,228.4828,14812.0
2018-01-22 11:50:00,258.45,258.46,258.35,258.44,7554.0,228.5182,228.527,228.4298,228.5093,7554.0
2018-01-22 11:55:00,258.39,258.64,258.37,258.64,11415.0,228.4651,228.6862,228.4474,228.6862,11415.0
2018-01-22 12:00:00,258.63,258.74,258.57,258.71,16489.0,228.6773,228.7746,228.6243,228.7481,16489.0
2018-01-22 12:05:00,258.73,258.82,258.69,258.71,15300.0,228.7658,228.8453,228.7304,228.7481,15300.0
2018-01-22 12:10:00,258.7,258.81,258.69,258.73,19070.0,228.7392,228.8365,228.7304,228.7658,19070.0
2018-01-22 12:15:00,258.74,258.82,258.72,258.82,8983.0,228.7746,228.8453,228.7569,228.8453,8983.0
2018-01-22 12:20:00,258.79,258.9,258.79,258.86,7052.0,228.8188,228.9161,228.8188,228.8807,7052.0
2018-01-22 12:25:00,258.86,258.95,258.8,258.93,10821.0,228.8807,228.9603,228.8276,228.9426,10821.0
2018-01-22 12:30:00,258.92,258.98,258.9,258.95,9113.0,228.9337,228.9868,228.9161,228.9603,9113.0
2018-01-22 12:35:00,258.98,259.04,258.94,258.96,15582.0,228.9868,229.0398,228.9514,228.9691,15582.0
2018-01-22 12:40:00,258.96,259.05,258.96,259.03,13684.0,228.9691,229.0487,228.9691,229.031,13684.0
2018-01-22 12:45:00,259.05,259.07,258.96,259.0,11159.0,229.0487,229.0664,228.9691,229.0045,11159.0
2018-01-22 12:50:00,259.0,259.13,259.0,259.03,12168.0,229.0045,229.1194,229.0045,229.031,12168.0
2018-01-22 12:55:00,259.04,259.05,258.89,258.89,6291.0,229.0398,229.0487,228.9072,228.9072,6291.0
2018-01-22 13:00:00,258.89,258.95,258.81,258.86,13982.0,228.9072,228.9603,228.8365,228.8807,13982.0
2018-01-22 13:05:00,258.86,258.92,258.86,258.92,3882.0,228.8807,228.9337,228.8807,228.9337,3882.0
2018-01-22 13:10:00,258.92,259.02,258.91,259.01,9069.0,228.9337,229.0222,228.9249,229.0133,9069.0
2018-01-22 13:15:00,259.0,259.05,258.95,259.0,12194.0,229.0045,229.0487,228.9603,229.0045,12194.0
2018-01-22 13:20:00,259.01,259.02,258.95,258.96,11204.0,229.0133,229.0222,228.9603,228.9691,11204.0
2018-01-22 13:25:00,258.96,258.98,258.95,258.95,5153.0,228.9691,228.9868,228.9603,228.9603,5153.0
2018-01-22 13:30:00,258.95,259.01,258.92,258.93,18725.0,228.9603,229.0133,228.9337,228.9426,18725.0
2018-01-22 13:35:00,258.95,259.01,258.9,258.94,14579.0,228.9603,229.0133,228.9161,228.9514,14579.0
2018-01-22 13:40:00,258.97,259.02,258.96,259.01,8022.0,228.978,229.0222,228.9691,229.0133,8022.0
2018-01-22 13:45:00,259.02,259.05,258.94,259.0,42701.0,229.0222,229.0487,228.9514,229.0045,42701.0
2018-01-22 13:50:00,259.0,259.04,258.88,258.88,7849.0,229.0045,229.0398,228.8984,228.8984,7849.0
2018-01-22 13:55:00,258.87,258.97,258.86,258.97,14198.0,228.8895,228.978,228.8807,228.978,14198.0
2018-01-22 14:00:00,259.02,259.03,258.88,258.92,9901.0,229.0222,229.031,228.8984,228.9337,9901.0
2018-01-22 14:05:00,258.91,258.99,258.86,258.89,8799.0,228.9249,228.9956,228.8807,228.9072,8799.0
2018-01-22 14:10:00,258.9,258.93,258.86,258.91,5437.0,228.9161,228.9426,228.8807,228.9249,5437.0
2018-01-22 14:15:00,258.9,258.96,258.88,258.9,21661.0,228.9161,228.9691,228.8984,228.9161,21661.0
2018-01-22 14:20:00,258.9,258.93,258.66,258.74,26290.0,228.9161,228.9426,228.7039,228.7746,26290.0
2018-01-22 14:25:00,258.74,258.83,258.71,258.81,13971.0,228.7746,228.8542,228.7481,228.8365,13971.0
2018-01-22 14:30:00,258.81,258.84,258.79,258.81,10533.0,228.8365,228.863,228.8188,228.8365,10533.0
2018-01-22 14:35:00,258.81,258.9,258.81,258.89,6968.0,228.8365,228.9161,228.8365,228.9072,6968.0
2018-01-22 14:40:00,258.88,258.9,258.85,258.88,14017.0,228.8984,228.9161,228.8719,228.8984,14017.0
2018-01-22 14:45:00,258.89,259.03,258.88,259.0,12860.0,228.9072,229.031,228.8984,229.0045,12860.0
2018-01-22 14:50:00,259.01,259.03,258.99,258.99,11920.0,229.0133,229.031,228.9956,228.9956,11920.0
2018-01-22 14:55:00,259.02,259.02,258.92,258.93,13042.0,229.0222,229.0222,228.9337,228.9426,13042.0
2018-01-22 15:00:00,258.89,259.03,258.87,259.03,10762.0,228.9072,229.031,228.8895,229.031,10762.0
2018-01-22 15:05:00,259.01,259.03,258.99,259.0,8421.0,229.0133,229.031,228.9956,229.0045,8421.0
2018-01-22 15:10:00,258.96,259.03,258.96,258.98,19215.0,228.9691,229.031,228.9691,228.9868,19215.0
2018-01-22 15:15:00,259.0,259.04,258.94,259.02,12543.0,229.0045,229.0398,228.9514,229.0222,12543.0
2018-01-22 15:20:00,259.01,259.13,259.01,259.04,12763.0,229.0133,229.1194,229.0133,229.0398,12763.0
2018-01-22 15:25:00,259.06,259.11,259.05,259.07,13531.0,229.0575,229.1017,229.0487,229.0664,13531.0
2018-01-22 15:30:00,259.07,259.16,259.0,259.08,20739.0,229.0664,229.146,229.0045,229.0752,20739.0
2018-01-22 15:35:00,259.08,259.14,259.02,259.14,21052.0,229.0752,229.1283,229.0222,229.1283,21052.0
2018-01-22 15:40:00,259.14,259.24,259.12,259.22,43955.0,229.1283,229.2167,229.1106,229.199,43955.0
2018-01-22 15:45:00,259.24,259.52,259.24,259.51,67898.0,229.2167,229.4643,229.2167,229.4554,67898.0
2018-01-22 15:50:00,259.53,259.59,259.44,259.49,43930.0,229.4731,229.5262,229.3935,229.4377,43930.0
2018-01-22 15:55:00,259.49,259.78,259.44,259.78,101837.0,229.4377,229.6941,229.3935,229.6941,101837.0
2018-01-23 09:30:00,259.84,259.99,259.69,259.9,234710.0,229.7472,229.8798,229.6146,229.8002,234710.0
2018-01-23 09:35:00,259.92,260.03,259.89,260.0,55646.0,229.8179,229.9152,229.7914,229.8887,55646.0
2018-01-23 09:40:00,260.03,260.13,259.98,260.11,31228.0,229.9152,230.0036,229.871,229.9859,31228.0
2018-01-23 09:45:00,260.15,260.35,260.14,260.31,60233.0,230.0213,230.1981,230.0125,230.1628,60233.0
2018-01-23 09:50:00,260.33,260.35,260.0,260.03,32164.0,230.1804,230.1981,229.8887,229.9152,32164.0
2018-01-23 09:55:00,260.03,260.03,259.51,259.76,75726.0,229.9152,229.9152,229.4554,229.6765,75726.0
2018-01-23 10:00:00,259.72,259.85,259.58,259.65,20667.0,229.6411,229.756,229.5173,229.5792,20667.0
2018-01-23 10:05:00,259.67,259.82,259.62,259.8,31197.0,229.5969,229.7295,229.5527,229.7118,31197.0
2018-01-23 10:10:00,259.8,260.1,259.8,260.02,26021.0,229.7118,229.9771,229.7118,229.9064,26021.0
2018-01-23 10:15:00,260.02,260.12,259.99,260.12,10187.0,229.9064,229.9948,229.8798,229.9948,10187.0
2018-01-23 10:20:00,260.07,260.07,259.77,259.93,27427.0,229.9506,229.9506,229.6853,229.8268,27427.0
2018-01-23 10:25:00,259.91,260.04,259.84,260.02,30861.0,229.8091,229.924,229.7472,229.9064,30861.0
2018-01-23 10:30:00,260.03,260.16,259.94,260.11,44740.0,229.9152,230.0301,229.8356,229.9859,44740.0
2018-01-23 10:35:00,260.08,260.21,260.04,260.13,32861.0,229.9594,230.0743,229.924,230.0036,32861.0
2018-01-23 10:40:00,260.15,260.27,260.06,260.21,33960.0,230.0213,230.1274,229.9417,230.0743,33960.0
2018-01-23 10:45:00,260.2,260.23,260.15,260.22,19134.0,230.0655,230.092,230.0213,230.0832,19134.0
2018-01-23 10:50:00,260.23,260.3,260.22,260.27,14046.0,230.092,230.1539,230.0832,230.1274,14046.0
2018-01-23 10:55:00,260.29,260.54,260.28,260.47,45918.0,230.1451,230.3661,230.1362,230.3042,45918.0
2018-01-23 11:00:00,260.5,260.63,260.41,260.47,46045.0,230.3308,230.4457,230.2512,230.3042,46045.0
2018-01-23 11:05:00,260.47,260.51,260.4,260.4,15890.0,230.3042,230.3396,230.2423,230.2423,15890.0
2018-01-23 11:10:00,260.44,260.51,260.39,260.44,8774.0,230.2777,230.3396,230.2335,230.2777,8774.0
2018-01-23 11:15:00,260.44,260.44,260.35,260.41,10492.0,230.2777,230.2777,230.1981,230.2512,10492.0
2018-01-23 11:20:00,260.4,260.5,260.4,260.47,20005.0,230.2423,230.3308,230.2423,230.3042,20005.0
2018-01-23 11:25:00,260.47,260.5,260.33,260.39,17455.0,230.3042,230.3308,230.1804,230.2335,17455.0
2018-01-23 11:30:00,260.39,260.42,260.33,260.39,7083.0,230.2335,230.26,230.1804,230.2335,7083.0
2018-01-23 11:35:00,260.37,260.37,260.28,260.29,10508.0,230.2158,230.2158,230.1362,230.1451,10508.0
2018-01-23 11:40:00,260.29,260.38,260.12,260.16,25709.0,230.1451,230.2247,229.9948,230.0301,25709.0
2018-01-23 11:45:00,260.22,260.27,260.17,260.17,5881.0,230.0832,230.1274,230.039,230.039,5881.0
2018-01-23 11:50:00,260.13,260.21,260.01,260.21,22183.0,230.0036,230.0743,229.8975,230.0743,22183.0
2018-01-23 11:55:00,260.19,260.2,260.11,260.12,30869.0,230.0567,230.0655,229.9859,229.9948,30869.0
2018-01-23 12:00:00,260.09,260.27,260.07,260.19,17815.0,229.9682,230.1274,229.9506,230.0567,17815.0
2018-01-23 12:05:00,260.17,260.2,260.06,260.09,8260.0,230.039,230.0655,229.9417,229.9682,8260.0
2018-01-23 12:10:00,260.12,260.16,260.04,260.08,7425.0,229.9948,230.0301,229.924,229.9594,7425.0
2018-01-23 12:15:00,260.1,260.15,260.08,260.13,2574.0,229.9771,230.0213,229.9594,230.0036,2574.0
2018-01-23 12:20:00,260.16,260.22,260.11,260.12,13092.0,230.0301,230.0832,229.9859,229.9948,13092.0
2018-01-23 12:25:00,260.12,260.2,260.09,260.13,13348.0,229.9948,230.0655,229.9682,230.0036,13348.0
2018-01-23 12:30:00,260.12,260.22,260.11,260.21,10757.0,229.9948,230.0832,229.9859,230.0743,10757.0
2018-01-23 12:35:00,260.2,260.23,260.18,260.18,9316.0,230.0655,230.092,230.0478,230.0478,9316.0
2018-01-23 12:40:00,260.18,260.19,260.03,260.08,19130.0,230.0478,230.0567,229.9152,229.9594,19130.0
2018-01-23 12:45:00,260.08,260.15,260.05,260.07,8581.0,229.9594,230.0213,229.9329,229.9506,8581.0
2018-01-23 12:50:00,260.06,260.07,259.93,260.04,25224.0,229.9417,229.9506,229.8268,229.924,25224.0
2018-01-23 12:55:00,260.05,260.16,260.04,260.15,21409.0,229.9329,230.0301,229.924,230.0213,21409.0
2018-01-23 13:00:00,260.13,260.22,260.11,260.17,4941.0,230.0036,230.0832,229.9859,230.039,4941.0
2018-01-23 13:05:00,260.18,260.31,260.13,260.23,15303.0,230.0478,230.1628,230.0036,230.092,15303.0
2018-01-23 13:10:00,260.19,260.21,260.06,260.11,9184.0,230.0567,230.0743,229.9417,229.9859,9184.0
2018-01-23 13:15:00,260.13,260.2,260.13,260.18,3043.0,230.0036,230.0655,230.0036,230.0478,3043.0
2018-01-23 13:20:00,260.13,260.2,260.08,260.2,3900.0,230.0036,230.0655,229.9594,230.0655,3900.0
2018-01-23 13:25:00,260.18,260.23,260.16,260.22,8654.0,230.0478,230.092,230.0301,230.0832,8654.0
2018-01-23 13:30:00,260.23,260.27,260.21,260.26,11374.0,230.092,230.1274,230.0743,230.1186,11374.0
2018-01-23 13:35:00,260.27,260.28,260.19,260.28,10627.0,230.1274,230.1362,230.0567,230.1362,10627.0
2018-01-23 13:40:00,260.28,260.37,260.26,260.32,10794.0,230.1362,230.2158,230.1186,230.1716,10794.0
2018-01-23 13:45:00,260.3,260.45,260.28,260.4,8860.0,230.1539,230.2866,230.1362,230.2423,8860.0
2018-01-23 13:50:00,260.4,260.51,260.4,260.47,19850.0,230.2423,230.3396,230.2423,230.3042,19850.0
2018-01-23 13:55:00,260.48,260.51,260.44,260.47,12590.0,230.3131,230.3396,230.2777,230.3042,12590.0
2018-01-23 14:00:00,260.47,260.5,260.34,260.37,24460.0,230.3042,230.3308,230.1893,230.2158,24460.0
2018-01-23 14:05:00,260.39,260.42,260.32,260.37,7833.0,230.2335,230.26,230.1716,230.2158,7833.0
2018-01-23 14:10:00,260.4,260.41,260.27,260.32,5981.0,230.2423,230.2512,230.1274,230.1716,5981.0
2018-01-23 14:15:00,260.29,260.29,260.05,260.09,23541.0,230.1451,230.1451,229.9329,229.9682,23541.0
2018-01-23 14:20:00,260.0,260.09,259.97,260.06,11597.0,229.8887,229.9682,229.8621,229.9417,11597.0
2018-01-23 14:25:00,260.05,260.2,259.99,260.19,12553.0,229.9329,230.0655,229.8798,230.0567,12553.0
2018-01-23 14:30:00,260.19,260.22,260.15,260.19,8794.0,230.0567,230.0832,230.0213,230.0567,8794.0
2018-01-23 14:35:00,260.22,260.32,260.22,260.29,16522.0,230.0832,230.1716,230.0832,230.1451,16522.0
2018-01-23 14:40:00,260.31,260.38,260.3,260.33,3389.0,230.1628,230.2247,230.1539,230.1804,3389.0
2018-01-23 14:45:00,260.37,260.47,260.36,260.4,14457.0,230.2158,230.3042,230.207,230.2423,14457.0
2018-01-23 14:50:00,260.42,260.54,260.42,260.44,11334.0,230.26,230.3661,230.26,230.2777,11334.0
2018-01-23 14:55:00,260.44,260.46,260.38,260.41,7930.0,230.2777,230.2954,230.2247,230.2512,7930.0
2018-01-23 15:00:00,260.43,260.45,260.33,260.38,5570.0,230.2689,230.2866,230.1804,230.2247,5570.0
2018-01-23 15:05:00,260.38,260.38,260.23,260.27,17209.0,230.2247,230.2247,230.092,230.1274,17209.0
2018-01-23 15:10:00,260.31,260.38,260.12,260.12,8818.0,230.1628,230.2247,229.9948,229.9948,8818.0
2018-01-23 15:15:00,260.13,260.25,260.1,260.17,22169.0,230.0036,230.1097,229.9771,230.039,22169.0
2018-01-23 15:20:00,260.19,260.35,260.19,260.35,19088.0,230.0567,230.1981,230.0567,230.1981,19088.0
2018-01-23 15:25:00,260.33,260.35,260.25,260.34,14783.0,230.1804,230.1981,230.1097,230.1893,14783.0
2018-01-23 15:30:00,260.37,260.41,260.31,260.41,11466.0,230.2158,230.2512,230.1628,230.2512,11466.0
2018-01-23 15:35:00,260.4,260.41,260.32,260.41,6724.0,230.2423,230.2512,230.1716,230.2512,6724.0
2018-01-23 15:40:00,260.35,260.4,260.26,260.4,16036.0,230.1981,230.2423,230.1186,230.2423,16036.0
2018-01-23 15:45:00,260.4,260.53,260.4,260.53,13901.0,230.2423,230.3573,230.2423,230.3573,13901.0
2018-01-23 15:50:00,260.55,260.55,260.32,260.35,26925.0,230.375,230.375,230.1716,230.1981,26925.0
2018-01-23 15:55:00,260.35,260.48,260.27,260.31,94338.0,230.1981,230.3131,230.1274,230.1628,94338.0
2018-01-24 09:30:00,261.03,261.1,260.92,261.0,113794.0,230.7994,230.8613,230.7021,230.7729,113794.0
2018-01-24 09:35:00,261.02,261.03,260.75,260.8,48135.0,230.7905,230.7994,230.5518,230.596,48135.0
2018-01-24 09:40:00,260.83,261.0,260.82,260.92,31719.0,230.6225,230.7729,230.6137,230.7021,31719.0
2018-01-24 09:45:00,260.93,261.08,260.9,260.93,56636.0,230.711,230.8436,230.6844,230.711,56636.0
2018-01-24 09:50:00,260.9,260.97,260.81,260.9,38769.0,230.6844,230.7463,230.6049,230.6844,38769.0
2018-01-24 09:55:00,260.9,261.3,260.9,261.25,37444.0,230.6844,231.0381,230.6844,230.9939,37444.0
2018-01-24 10:00:00,261.28,261.51,261.2,261.49,40922.0,231.0204,231.2238,230.9497,231.2061,40922.0
2018-01-24 10:05:00,261.49,261.54,261.36,261.47,13559.0,231.2061,231.2503,231.0912,231.1884,13559.0
2018-01-24 10:10:00,261.47,261.51,261.38,261.49,15255.0,231.1884,231.2238,231.1088,231.2061,15255.0
2018-01-24 10:15:00,261.54,261.59,261.26,261.26,27009.0,231.2503,231.2945,231.0027,231.0027,27009.0
2018-01-24 10:20:00,261.29,261.39,261.23,261.3,16284.0,231.0293,231.1177,230.9762,231.0381,16284.0
2018-01-24 10:25:00,261.28,261.36,261.27,261.34,11092.0,231.0204,231.0912,231.0116,231.0735,11092.0
2018-01-24 10:30:00,261.37,261.5,261.34,261.48,13251.0,231.1,231.2149,231.0735,231.1973,13251.0
2018-01-24 10:35:00,261.46,261.63,261.45,261.45,18454.0,231.1796,231.3299,231.1707,231.1707,18454.0
2018-01-24 10:40:00,261.45,261.58,261.44,261.46,20429.0,231.1707,231.2857,231.1619,231.1796,20429.0
2018-01-24 10:45:00,261.44,261.55,261.42,261.47,7901.0,231.1619,231.2592,231.1442,231.1884,7901.0
2018-01-24 10:50:00,261.45,261.46,261.35,261.42,15476.0,231.1707,231.1796,231.0823,231.1442,15476.0
2018-01-24 10:55:00,261.37,261.39,261.07,261.18,51033.0,231.1,231.1177,230.8347,230.932,51033.0
2018-01-24 11:00:00,261.18,261.29,261.18,261.27,60928.0,230.932,231.0293,230.932,231.0116,60928.0
2018-01-24 11:05:00,261.27,261.32,261.08,261.08,13530.0,231.0116,231.0558,230.8436,230.8436,13530.0
2018-01-24 11:10:00,261.1,261.12,260.49,260.49,88506.0,230.8613,230.879,230.3219,230.3219,88506.0
2018-01-24 11:15:00,260.49,260.59,260.28,260.59,43713.0,230.3219,230.4103,230.1362,230.4103,43713.0
2018-01-24 11:20:00,260.65,260.73,260.55,260.59,12481.0,230.4634,230.5341,230.375,230.4103,12481.0
2018-01-24 11:25:00,260.59,260.67,260.41,260.43,16823.0,230.4103,230.4811,230.2512,230.2689,16823.0
2018-01-24 11:30:00,260.42,260.43,259.92,260.06,63744.0,230.26,230.2689,229.8179,229.9417,63744.0
2018-01-24 11:35:00,260.04,260.21,259.69,259.94,47925.0,229.924,230.0743,229.6146,229.8356,47925.0
2018-01-24 11:40:00,259.96,260.23,259.91,260.22,13303.0,229.8533,230.092,229.8091,230.0832,13303.0
2018-01-24 11:45:00,260.23,260.31,260.07,260.07,8362.0,230.092,230.1628,229.9506,229.9506,8362.0
2018-01-24 11:50:00,260.1,260.45,260.05,260.42,11085.0,229.9771,230.2866,229.9329,230.26,11085.0
2018-01-24 11:55:00,260.37,260.44,260.22,260.24,13190.0,230.2158,230.2777,230.0832,230.1009,13190.0
2018-01-24 12:00:00,260.23,260.25,260.0,260.03,9492.0,230.092,230.1097,229.8887,229.9152,9492.0
2018-01-24 12:05:00,260.13,260.33,260.13,260.2,15033.0,230.0036,230.1804,230.0036,230.0655,15033.0
2018-01-24 12:10:00,260.17,260.38,260.17,260.34,6591.0,230.039,230.2247,230.039,230.1893,6591.0
2018-01-24 12:15:00,260.36,260.39,260.11,260.23,54586.0,230.207,230.2335,229.9859,230.092,54586.0
2018-01-24 12:20:00,260.25,260.25,259.82,259.82,21067.0,230.1097,230.1097,229.7295,229.7295,21067.0
2018-01-24 12:25:00,259.81,259.96,259.71,259.81,27112.0,229.7207,229.8533,229.6323,229.7207,27112.0
2018-01-24 12:30:00,259.9,259.93,259.76,259.85,22267.0,229.8002,229.8268,229.6765,229.756,22267.0
2018-01-24 12:35:00,259.85,259.85,259.57,259.59,22253.0,229.756,229.756,229.5085,229.5262,22253.0
2018-01-24 12:40:00,259.55,259.69,259.43,259.57,42020.0,229.4908,229.6146,229.3847,229.5085,42020.0
2018-01-24 12:45:00,259.6,259.7,259.4,259.69,17531.0,229.535,229.6234,229.3582,229.6146,17531.0
2018-01-24 12:50:00,259.73,259.77,259.6,259.74,16812.0,229.6499,229.6853,229.535,229.6588,16812.0
2018-01-24 12:55:00,259.76,259.87,259.76,259.78,71136.0,229.6765,229.7737,229.6765,229.6941,71136.0
2018-01-24 13:00:00,259.77,259.82,259.58,259.58,6038.0,229.6853,229.7295,229.5173,229.5173,6038.0
2018-01-24 13:05:00,259.6,259.61,259.17,259.18,19289.0,229.535,229.5438,229.1548,229.1636,19289.0
2018-01-24 13:10:00,259.18,259.33,259.07,259.27,19271.0,229.1636,229.2963,229.0664,229.2432,19271.0
2018-01-24 13:15:00,259.29,259.3,259.01,259.13,28371.0,229.2609,229.2697,229.0133,229.1194,28371.0
2018-01-24 13:20:00,259.08,259.36,259.04,259.36,23900.0,229.0752,229.3228,229.0398,229.3228,23900.0
2018-01-24 13:25:00,259.37,259.73,259.37,259.65,18387.0,229.3316,229.6499,229.3316,229.5792,18387.0
2018-01-24 13:30:00,259.65,260.0,259.64,260.0,21518.0,229.5792,229.8887,229.5704,229.8887,21518.0
2018-01-24 13:35:00,260.0,260.12,259.77,259.96,70740.0,229.8887,229.9948,229.6853,229.8533,70740.0
2018-01-24 13:40:00,259.94,260.16,259.88,260.14,8897.0,229.8356,230.0301,229.7826,230.0125,8897.0
2018-01-24 13:45:00,260.12,260.24,260.06,260.23,23610.0,229.9948,230.1009,229.9417,230.092,23610.0
2018-01-24 13:50:00,260.25,260.4,260.11,260.36,20844.0,230.1097,230.2423,229.9859,230.207,20844.0
2018-01-24 13:55:00,260.42,260.45,260.1,260.19,16430.0,230.26,230.2866,229.9771,230.0567,16430.0
2018-01-24 14:00:00,260.2,260.28,260.1,260.18,9301.0,230.0655,230.1362,229.9771,230.0478,9301.0
2018-01-24 14:05:00,260.15,260.33,260.13,260.13,8287.0,230.0213,230.1804,230.0036,230.0036,8287.0
2018-01-24 14:10:00,260.14,260.29,260.08,260.21,8698.0,230.0125,230.1451,229.9594,230.0743,8698.0
2018-01-24 14:15:00,260.18,260.54,260.16,260.54,7203.0,230.0478,230.3661,230.0301,230.3661,7203.0
2018-01-24 14:20:00,260.52,260.56,260.36,260.36,8895.0,230.3484,230.3838,230.207,230.207,8895.0
2018-01-24 14:25:00,260.4,260.53,260.37,260.53,7704.0,230.2423,230.3573,230.2158,230.3573,7704.0
2018-01-24 14:30:00,260.55,260.55,260.33,260.43,12038.0,230.375,230.375,230.1804,230.2689,12038.0
2018-01-24 14:35:00,260.38,260.46,260.38,260.42,13035.0,230.2247,230.2954,230.2247,230.26,13035.0
2018-01-24 14:40:00,260.44,260.51,260.42,260.51,11369.0,230.2777,230.3396,230.26,230.3396,11369.0
2018-01-24 14:45:00,260.54,260.74,260.54,260.69,21919.0,230.3661,230.543,230.3661,230.4988,21919.0
2018-01-24 14:50:00,260.68,260.68,260.46,260.47,16418.0,230.4899,230.4899,230.2954,230.3042,16418.0
2018-01-24 14:55:00,260.55,260.57,260.47,260.5,20669.0,230.375,230.3927,230.3042,230.3308,20669.0
2018-01-24 15:00:00,260.52,260.52,260.26,260.26,28689.0,230.3484,230.3484,230.1186,230.1186,28689.0
2018-01-24 15:05:00,260.28,260.44,260.27,260.42,19141.0,230.1362,230.2777,230.1274,230.26,19141.0
2018-01-24 15:10:00,260.41,260.47,260.23,260.3,41246.0,230.2512,230.3042,230.092,230.1539,41246.0
2018-01-24 15:15:00,260.3,260.4,260.18,260.22,15201.0,230.1539,230.2423,230.0478,230.0832,15201.0
2018-01-24 15:20:00,260.24,260.34,260.23,260.33,11723.0,230.1009,230.1893,230.092,230.1804,11723.0
2018-01-24 15:25:00,260.38,260.41,260.23,260.35,41632.0,230.2247,230.2512,230.092,230.1981,41632.0
2018-01-24 15:30:00,260.35,260.41,260.14,260.2,33480.0,230.1981,230.2512,230.0125,230.0655,33480.0
2018-01-24 15:35:00,260.23,260.37,260.23,260.32,31070.0,230.092,230.2158,230.092,230.1716,31070.0
2018-01-24 15:40:00,260.27,260.34,260.17,260.33,26937.0,230.1274,230.1893,230.039,230.1804,26937.0
2018-01-24 15:45:00,260.33,260.77,260.33,260.58,89148.0,230.1804,230.5695,230.1804,230.4015,89148.0
2018-01-24 15:50:00,260.56,260.57,260.34,260.36,48250.0,230.3838,230.3927,230.1893,230.207,48250.0
2018-01-24 15:55:00,260.37,260.41,260.19,260.22,94793.0,230.2158,230.2512,230.0567,230.0832,94793.0
2018-01-25 09:30:00,261.14,261.22,260.96,261.08,113377.0,230.8966,230.9674,230.7375,230.8436,113377.0
2018-01-25 09:35:00,261.09,261.15,260.58,260.6,81908.0,230.8524,230.9055,230.4015,230.4192,81908.0
2018-01-25 09:40:00,260.57,260.98,260.54,260.82,67058.0,230.3927,230.7552,230.3661,230.6137,67058.0
2018-01-25 09:45:00,260.8,260.82,260.62,260.81,32604.0,230.596,230.6137,230.4369,230.6049,32604.0
2018-01-25 09:50:00,260.81,260.81,260.42,260.54,40779.0,230.6049,230.6049,230.26,230.3661,40779.0
2018-01-25 09:55:00,260.4,260.4,259.81,260.0,60372.0,230.2423,230.2423,229.7207,229.8887,60372.0
2018-01-25 10:00:00,260.04,260.31,259.83,260.28,54574.0,229.924,230.1628,229.7384,230.1362,54574.0
2018-01-25 10:05:00,260.34,260.44,259.89,259.89,174472.0,230.1893,230.2777,229.7914,229.7914,174472.0
2018-01-25 10:10:00,259.89,260.1,259.83,260.04,557128.0,229.7914,229.9771,229.7384,229.924,557128.0
2018-01-25 10:15:00,260.01,260.33,260.01,260.33,65989.0,229.8975,230.1804,229.8975,230.1804,65989.0
2018-01-25 10:20:00,260.33,260.55,260.29,260.38,15095.0,230.1804,230.375,230.1451,230.2247,15095.0
2018-01-25 10:25:00,260.37,260.37,260.1,260.22,29840.0,230.2158,230.2158,229.9771,230.0832,29840.0
2018-01-25 10:30:00,260.28,260.61,260.21,260.6,14784.0,230.1362,230.428,230.0743,230.4192,14784.0
2018-01-25 10:35:00,260.57,260.62,260.34,260.34,9912.0,230.3927,230.4369,230.1893,230.1893,9912.0
2018-01-25 10:40:00,260.36,260.4,260.21,260.27,21118.0,230.207,230.2423,230.0743,230.1274,21118.0
2018-01-25 10:45:00,260.31,260.38,260.0,260.24,39078.0,230.1628,230.2247,229.8887,230.1009,39078.0
2018-01-25 10:50:00,260.28,260.46,260.26,260.34,23410.0,230.1362,230.2954,230.1186,230.1893,23410.0
2018-01-25 10:55:00,260.38,260.5,260.31,260.36,12358.0,230.2247,230.3308,230.1628,230.207,12358.0
2018-01-25 11:00:00,260.35,260.46,260.27,260.41,25551.0,230.1981,230.2954,230.1274,230.2512,25551.0
2018-01-25 11:05:00,260.44,260.52,260.41,260.42,33327.0,230.2777,230.3484,230.2512,230.26,33327.0
2018-01-25 11:10:00,260.41,260.68,260.41,260.54,76891.0,230.2512,230.4899,230.2512,230.3661,76891.0
2018-01-25 11:15:00,260.52,260.62,260.43,260.47,48930.0,230.3484,230.4369,230.2689,230.3042,48930.0
2018-01-25 11:20:00,260.46,260.53,260.41,260.53,36649.0,230.2954,230.3573,230.2512,230.3573,36649.0
2018-01-25 11:25:00,260.53,260.6,260.5,260.56,44815.0,230.3573,230.4192,230.3308,230.3838,44815.0
2018-01-25 11:30:00,260.59,260.65,260.51,260.63,10932.0,230.4103,230.4634,230.3396,230.4457,10932.0
2018-01-25 11:35:00,260.65,260.81,260.61,260.8,33389.0,230.4634,230.6049,230.428,230.596,33389.0
2018-01-25 11:40:00,260.8,261.01,260.76,261.0,79911.0,230.596,230.7817,230.5607,230.7729,79911.0
2018-01-25 11:45:00,260.94,260.97,260.77,260.81,19971.0,230.7198,230.7463,230.5695,230.6049,19971.0
2018-01-25 11:50:00,260.82,260.83,260.66,260.74,8845.0,230.6137,230.6225,230.4722,230.543,8845.0
2018-01-25 11:55:00,260.75,260.83,260.73,260.73,13781.0,230.5518,230.6225,230.5341,230.5341,13781.0
2018-01-25 12:00:00,260.76,260.86,260.75,260.86,3626.0,230.5607,230.6491,230.5518,230.6491,3626.0
2018-01-25 12:05:00,260.87,260.98,260.84,260.84,14610.0,230.6579,230.7552,230.6314,230.6314,14610.0
2018-01-25 12:10:00,260.84,261.05,260.84,261.0,24521.0,230.6314,230.8171,230.6314,230.7729,24521.0
2018-01-25 12:15:00,261.03,261.04,260.94,261.02,7622.0,230.7994,230.8082,230.7198,230.7905,7622.0
2018-01-25 12:20:00,261.03,261.03,260.7,260.83,31015.0,230.7994,230.7994,230.5076,230.6225,31015.0
2018-01-25 12:25:00,260.78,260.89,260.71,260.86,16615.0,230.5783,230.6756,230.5164,230.6491,16615.0
2018-01-25 12:30:00,260.86,260.94,260.76,260.87,18217.0,230.6491,230.7198,230.5607,230.6579,18217.0
2018-01-25 12:35:00,260.85,260.91,260.77,260.8,28212.0,230.6402,230.6933,230.5695,230.596,28212.0
2018-01-25 12:40:00,260.79,260.82,260.65,260.72,23365.0,230.5872,230.6137,230.4634,230.5253,23365.0
2018-01-25 12:45:00,260.72,260.88,260.71,260.83,15693.0,230.5253,230.6668,230.5164,230.6225,15693.0
2018-01-25 12:50:00,260.83,260.85,260.61,260.64,9446.0,230.6225,230.6402,230.428,230.4545,9446.0
2018-01-25 12:55:00,260.65,260.7,260.6,260.66,18296.0,230.4634,230.5076,230.4192,230.4722,18296.0
2018-01-25 13:00:00,260.64,260.64,260.4,260.45,9574.0,230.4545,230.4545,230.2423,230.2866,9574.0
2018-01-25 13:05:00,260.44,260.61,260.41,260.56,20760.0,230.2777,230.428,230.2512,230.3838,20760.0
2018-01-25 13:10:00,260.58,260.75,260.58,260.74,11202.0,230.4015,230.5518,230.4015,230.543,11202.0
2018-01-25 13:15:00,260.67,260.73,260.61,260.71,8212.0,230.4811,230.5341,230.428,230.5164,8212.0
2018-01-25 13:20:00,260.71,260.73,260.53,260.6,15274.0,230.5164,230.5341,230.3573,230.4192,15274.0
2018-01-25 13:25:00,260.59,260.62,260.5,260.54,8025.0,230.4103,230.4369,230.3308,230.3661,8025.0
2018-01-25 13:30:00,260.51,260.55,260.47,260.53,14472.0,230.3396,230.375,230.3042,230.3573,14472.0
2018-01-25 13:35:00,260.53,260.69,260.48,260.69,14242.0,230.3573,230.4988,230.3131,230.4988,14242.0
2018-01-25 13:40:00,260.68,260.79,260.68,260.74,17825.0,230.4899,230.5872,230.4899,230.543,17825.0
2018-01-25 13:45:00,260.76,260.81,260.73,260.75,13990.0,230.5607,230.6049,230.5341,230.5518,13990.0
2018-01-25 13:50:00,260.76,260.9,260.74,260.85,73397.0,230.5607,230.6844,230.543,230.6402,73397.0
2018-01-25 13:55:00,260.87,260.9,260.78,260.8,45499.0,230.6579,230.6844,230.5783,230.596,45499.0
2018-01-25 14:00:00,260.79,260.82,260.7,260.7,8259.0,230.5872,230.6137,230.5076,230.5076,8259.0
2018-01-25 14:05:00,260.69,260.84,260.69,260.76,10795.0,230.4988,230.6314,230.4988,230.5607,10795.0
2018-01-25 14:10:00,260.79,260.81,260.17,260.38,89130.0,230.5872,230.6049,230.039,230.2247,89130.0
2018-01-25 14:15:00,260.36,260.44,260.25,260.42,13181.0,230.207,230.2777,230.1097,230.26,13181.0
2018-01-25 14:20:00,260.47,260.49,260.29,260.3,19375.0,230.3042,230.3219,230.1451,230.1539,19375.0
2018-01-25 14:25:00,260.26,260.43,260.22,260.36,15131.0,230.1186,230.2689,230.0832,230.207,15131.0
2018-01-25 14:30:00,260.38,260.42,260.29,260.31,10233.0,230.2247,230.26,230.1451,230.1628,10233.0
2018-01-25 14:35:00,260.29,260.3,259.97,260.06,27739.0,230.1451,230.1539,229.8621,229.9417,27739.0
2018-01-25 14:40:00,260.06,260.1,259.97,260.09,13148.0,229.9417,229.9771,229.8621,229.9682,13148.0
2018-01-25 14:45:00,260.11,260.12,259.83,260.04,13614.0,229.9859,229.9948,229.7384,229.924,13614.0
2018-01-25 14:50:00,260.04,260.08,259.75,259.93,18493.0,229.924,229.9594,229.6676,229.8268,18493.0
2018-01-25 14:55:00,259.95,260.13,259.86,259.87,11935.0,229.8445,230.0036,229.7649,229.7737,11935.0
2018-01-25 15:00:00,259.88,259.95,259.74,259.86,28868.0,229.7826,229.8445,229.6588,229.7649,28868.0
2018-01-25 15:05:00,259.88,260.01,259.85,259.87,23960.0,229.7826,229.8975,229.756,229.7737,23960.0
2018-01-25 15:10:00,259.82,259.83,259.53,259.68,37676.0,229.7295,229.7384,229.4731,229.6057,37676.0
2018-01-25 15:15:00,259.7,260.06,259.7,260.01,17251.0,229.6234,229.9417,229.6234,229.8975,17251.0
2018-01-25 15:20:00,260.02,260.17,260.01,260.15,42861.0,229.9064,230.039,229.8975,230.0213,42861.0
2018-01-25 15:25:00,260.17,260.3,260.15,260.17,9547.0,230.039,230.1539,230.0213,230.039,9547.0
2018-01-25 15:30:00,260.16,260.28,260.07,260.17,18671.0,230.0301,230.1362,229.9506,230.039,18671.0
2018-01-25 15:35:00,260.18,260.18,260.02,260.08,11950.0,230.0478,230.0478,229.9064,229.9594,11950.0
2018-01-25 15:40:00,260.09,260.25,260.01,260.2,22885.0,229.9682,230.1097,229.8975,230.0655,22885.0
2018-01-25 15:45:00,260.2,260.35,260.2,260.22,30990.0,230.0655,230.1981,230.0655,230.0832,30990.0
2018-01-25 15:50:00,260.21,260.39,260.2,260.23,22986.0,230.0743,230.2335,230.0655,230.092,22986.0
2018-01-25 15:55:00,260.21,260.41,260.21,260.34,82387.0,230.0743,230.2512,230.0743,230.1893,82387.0
2018-01-26 09:30:00,261.33,261.33,260.97,261.06,110770.0,231.0646,231.0646,230.7463,230.8259,110770.0
2018-01-26 09:35:00,261.06,261.25,261.06,261.2,33000.0,230.8259,230.9939,230.8259,230.9497,33000.0
2018-01-26 09:40:00,261.26,261.3,261.09,261.22,25942.0,231.0027,231.0381,230.8524,230.9674,25942.0
2018-01-26 09:45:00,261.19,261.28,261.08,261.25,33158.0,230.9409,231.0204,230.8436,230.9939,33158.0
2018-01-26 09:50:00,261.27,261.37,261.22,261.36,15485.0,231.0116,231.1,230.9674,231.0912,15485.0
2018-01-26 09:55:00,261.38,261.5,261.38,261.39,16166.0,231.1088,231.2149,231.1088,231.1177,16166.0
2018-01-26 10:00:00,261.39,261.52,261.32,261.38,19007.0,231.1177,231.2326,231.0558,231.1088,19007.0
2018-01-26 10:05:00,261.39,261.5,261.33,261.5,15068.0,231.1177,231.2149,231.0646,231.2149,15068.0
2018-01-26 10:10:00,261.5,261.5,261.32,261.33,20937.0,231.2149,231.2149,231.0558,231.0646,20937.0
2018-01-26 10:15:00,261.3,261.33,261.1,261.32,25911.0,231.0381,231.0646,230.8613,231.0558,25911.0
2018-01-26 10:20:00,261.36,261.38,261.17,261.19,18262.0,231.0912,231.1088,230.9232,230.9409,18262.0
2018-01-26 10:25:00,261.2,261.31,261.18,261.24,11312.0,230.9497,231.047,230.932,230.9851,11312.0
2018-01-26 10:30:00,261.26,261.39,261.26,261.38,23014.0,231.0027,231.1177,231.0027,231.1088,23014.0
2018-01-26 10:35:00,261.38,261.66,261.38,261.6,13435.0,231.1088,231.3564,231.1088,231.3034,13435.0
2018-01-26 10:40:00,261.62,261.83,261.62,261.74,15720.0,231.3211,231.5067,231.3211,231.4272,15720.0
2018-01-26 10:45:00,261.74,261.74,261.6,261.63,18401.0,231.4272,231.4272,231.3034,231.3299,18401.0
2018-01-26 10:50:00,261.64,261.78,261.62,261.73,24980.0,231.3387,231.4625,231.3211,231.4183,24980.0
2018-01-26 10:55:00,261.67,261.73,261.63,261.63,26218.0,231.3653,231.4183,231.3299,231.3299,26218.0
2018-01-26 11:00:00,261.63,261.66,261.54,261.54,33614.0,231.3299,231.3564,231.2503,231.2503,33614.0
2018-01-26 11:05:00,261.53,261.71,261.49,261.69,11127.0,231.2415,231.4006,231.2061,231.3829,11127.0
2018-01-26 11:10:00,261.71,261.71,261.6,261.61,12557.0,231.4006,231.4006,231.3034,231.3122,12557.0
2018-01-26 11:15:00,261.62,261.75,261.55,261.73,28991.0,231.3211,231.436,231.2592,231.4183,28991.0
2018-01-26 11:20:00,261.72,261.78,261.66,261.76,77239.0,231.4095,231.4625,231.3564,231.4448,77239.0
2018-01-26 11:25:00,261.77,261.78,261.64,261.72,56502.0,231.4537,231.4625,231.3387,231.4095,56502.0
2018-01-26 11:30:00,261.73,261.82,261.73,261.81,14179.0,231.4183,231.4979,231.4183,231.489,14179.0
2018-01-26 11:35:00,261.81,261.81,261.69,261.7,13074.0,231.489,231.489,231.3829,231.3918,13074.0
2018-01-26 11:40:00,261.69,261.77,261.63,261.76,18636.0,231.3829,231.4537,231.3299,231.4448,18636.0
2018-01-26 11:45:00,261.77,261.8,261.68,261.7,13338.0,231.4537,231.4802,231.3741,231.3918,13338.0
2018-01-26 11:50:00,261.69,261.7,261.49,261.55,21495.0,231.3829,231.3918,231.2061,231.2592,21495.0
2018-01-26 11:55:00,261.54,261.65,261.5,261.62,17987.0,231.2503,231.3476,231.2149,231.3211,17987.0
2018-01-26 12:00:00,261.64,261.67,261.56,261.67,9038.0,231.3387,231.3653,231.268,231.3653,9038.0
2018-01-26 12:05:00,261.67,261.7,261.56,261.67,38533.0,231.3653,231.3918,231.268,231.3653,38533.0
2018-01-26 12:10:00,261.65,261.68,261.61,261.62,34721.0,231.3476,231.3741,231.3122,231.3211,34721.0
2018-01-26 12:15:00,261.61,261.7,261.58,261.68,10265.0,231.3122,231.3918,231.2857,231.3741,10265.0
2018-01-26 12:20:00,261.69,261.82,261.67,261.79,16416.0,231.3829,231.4979,231.3653,231.4714,16416.0
2018-01-26 12:25:00,261.79,261.83,261.74,261.81,23203.0,231.4714,231.5067,231.4272,231.489,23203.0
2018-01-26 12:30:00,261.8,261.86,261.72,261.85,32036.0,231.4802,231.5333,231.4095,231.5244,32036.0
2018-01-26 12:35:00,261.83,261.86,261.8,261.84,10465.0,231.5067,231.5333,231.4802,231.5156,10465.0
2018-01-26 12:40:00,261.85,261.86,261.8,261.84,16180.0,231.5244,231.5333,231.4802,231.5156,16180.0
2018-01-26 12:45:00,261.84,262.02,261.83,262.02,20146.0,231.5156,231.6747,231.5067,231.6747,20146.0
2018-01-26 12:50:00,262.03,262.1,262.0,262.09,19940.0,231.6836,231.7455,231.657,231.7366,19940.0
2018-01-26 12:55:00,262.09,262.09,262.01,262.03,9374.0,231.7366,231.7366,231.6659,231.6836,9374.0
2018-01-26 13:00:00,262.03,262.11,262.03,262.08,14654.0,231.6836,231.7543,231.6836,231.7278,14654.0
2018-01-26 13:05:00,262.08,262.1,262.02,262.04,18823.0,231.7278,231.7455,231.6747,231.6924,18823.0
2018-01-26 13:10:00,262.05,262.09,262.04,262.08,11953.0,231.7013,231.7366,231.6924,231.7278,11953.0
2018-01-26 13:15:00,262.1,262.15,262.07,262.1,14811.0,231.7455,231.7897,231.7189,231.7455,14811.0
2018-01-26 13:20:00,262.1,262.29,262.1,262.17,16223.0,231.7455,231.9135,231.7455,231.8074,16223.0
2018-01-26 13:25:00,262.16,262.16,262.11,262.15,9390.0,231.7985,231.7985,231.7543,231.7897,9390.0
2018-01-26 13:30:00,262.16,262.2,262.11,262.2,19352.0,231.7985,231.8339,231.7543,231.8339,19352.0
2018-01-26 13:35:00,262.23,262.25,262.15,262.21,12439.0,231.8604,231.8781,231.7897,231.8427,12439.0
2018-01-26 13:40:00,262.21,262.23,262.17,262.19,29155.0,231.8427,231.8604,231.8074,231.825,29155.0
2018-01-26 13:45:00,262.19,262.29,262.18,262.26,33271.0,231.825,231.9135,231.8162,231.8869,33271.0
2018-01-26 13:50:00,262.29,262.4,262.29,262.33,13646.0,231.9135,232.0107,231.9135,231.9488,13646.0
2018-01-26 13:55:00,262.3,262.42,262.3,262.34,7406.0,231.9223,232.0284,231.9223,231.9577,7406.0
2018-01-26 14:00:00,262.34,262.37,262.3,262.35,21947.0,231.9577,231.9842,231.9223,231.9665,21947.0
2018-01-26 14:05:00,262.33,262.33,262.2,262.3,20325.0,231.9488,231.9488,231.8339,231.9223,20325.0
2018-01-26 14:10:00,262.31,262.37,262.28,262.37,26722.0,231.9311,231.9842,231.9046,231.9842,26722.0
2018-01-26 14:15:00,262.38,262.39,262.3,262.37,19368.0,231.993,232.0019,231.9223,231.9842,19368.0
2018-01-26 14:20:00,262.35,262.47,262.3,262.33,14396.0,231.9665,232.0726,231.9223,231.9488,14396.0
2018-01-26 14:25:00,262.32,262.32,262.13,262.21,20899.0,231.94,231.94,231.772,231.8427,20899.0
2018-01-26 14:30:00,262.21,262.27,262.13,262.26,21419.0,231.8427,231.8958,231.772,231.8869,21419.0
2018-01-26 14:35:00,262.26,262.38,262.26,262.36,15821.0,231.8869,231.993,231.8869,231.9753,15821.0
2018-01-26 14:40:00,262.37,262.43,262.32,262.32,28331.0,231.9842,232.0372,231.94,231.94,28331.0
2018-01-26 14:45:00,262.29,262.46,262.29,262.46,16269.0,231.9135,232.0638,231.9135,232.0638,16269.0
2018-01-26 14:50:00,262.43,262.43,262.29,262.37,24604.0,232.0372,232.0372,231.9135,231.9842,24604.0
2018-01-26 14:55:00,262.36,262.42,262.34,262.39,11627.0,231.9753,232.0284,231.9577,232.0019,11627.0
2018-01-26 15:00:00,262.39,262.52,262.37,262.51,17073.0,232.0019,232.1168,231.9842,232.108,17073.0
2018-01-26 15:05:00,262.52,262.67,262.51,262.64,21087.0,232.1168,232.2494,232.108,232.2229,21087.0
2018-01-26 15:10:00,262.65,262.81,262.65,262.8,38161.0,232.2318,232.3732,232.2318,232.3644,38161.0
2018-01-26 15:15:00,262.81,262.85,262.76,262.84,28639.0,232.3732,232.4086,232.329,232.3998,28639.0
2018-01-26 15:20:00,262.84,262.87,262.77,262.84,31883.0,232.3998,232.4263,232.3379,232.3998,31883.0
2018-01-26 15:25:00,262.84,262.86,262.73,262.79,28663.0,232.3998,232.4174,232.3025,232.3556,28663.0
2018-01-26 15:30:00,262.8,262.87,262.73,262.87,27349.0,232.3644,232.4263,232.3025,232.4263,27349.0
2018-01-26 15:35:00,262.87,263.06,262.87,263.04,58313.0,232.4263,232.5943,232.4263,232.5766,58313.0
2018-01-26 15:40:00,263.03,263.11,263.01,263.09,24040.0,232.5678,232.6385,232.5501,232.6208,24040.0
2018-01-26 15:45:00,263.09,263.14,262.98,263.05,52157.0,232.6208,232.665,232.5235,232.5854,52157.0
2018-01-26 15:50:00,263.06,263.19,263.06,263.16,73769.0,232.5943,232.7092,232.5943,232.6827,73769.0
2018-01-26 15:55:00,263.17,263.37,263.05,263.35,333575.0,232.6915,232.8684,232.5854,232.8507,333575.0
2018-01-29 09:30:00,262.83,262.9,262.64,262.77,220402.0,232.3909,232.4528,232.2229,232.3379,220402.0
2018-01-29 09:35:00,262.79,263.08,262.7,263.07,68181.0,232.3556,232.612,232.276,232.6031,68181.0
2018-01-29 09:40:00,263.07,263.21,263.05,263.16,71419.0,232.6031,232.7269,232.5854,232.6827,71419.0
2018-01-29 09:45:00,263.19,263.25,263.12,263.15,251053.0,232.7092,232.7623,232.6473,232.6739,251053.0
2018-01-29 09:50:00,263.15,263.17,262.89,263.07,94531.0,232.6739,232.6915,232.444,232.6031,94531.0
2018-01-29 09:55:00,263.09,263.15,263.04,263.11,42139.0,232.6208,232.6739,232.5766,232.6385,42139.0
2018-01-29 10:00:00,263.11,263.11,262.64,262.69,89159.0,232.6385,232.6385,232.2229,232.2671,89159.0
2018-01-29 10:05:00,262.76,262.79,262.56,262.75,51102.0,232.329,232.3556,232.1522,232.3202,51102.0
2018-01-29 10:10:00,262.73,262.89,262.67,262.71,38070.0,232.3025,232.444,232.2494,232.2848,38070.0
2018-01-29 10:15:00,262.71,262.71,262.39,262.48,64559.0,232.2848,232.2848,232.0019,232.0815,64559.0
2018-01-29 10:20:00,262.48,262.66,262.43,262.65,59427.0,232.0815,232.2406,232.0372,232.2318,59427.0
2018-01-29 10:25:00,262.67,262.83,262.6,262.77,81309.0,232.2494,232.3909,232.1876,232.3379,81309.0
2018-01-29 10:30:00,262.81,262.81,262.59,262.6,40710.0,232.3732,232.3732,232.1787,232.1876,40710.0
2018-01-29 10:35:00,262.6,262.6,262.16,262.25,67686.0,232.1876,232.1876,231.7985,231.8781,67686.0
2018-01-29 10:40:00,262.27,262.32,261.9,262.02,51980.0,231.8958,231.94,231.5686,231.6747,51980.0
2018-01-29 10:45:00,262.03,262.18,262.02,262.18,38031.0,231.6836,231.8162,231.6747,231.8162,38031.0
2018-01-29 10:50:00,262.2,262.23,262.12,262.12,33208.0,231.8339,231.8604,231.7631,231.7631,33208.0
2018-01-29 10:55:00,262.11,262.37,262.1,262.14,46623.0,231.7543,231.9842,231.7455,231.7808,46623.0
2018-01-29 11:00:00,262.16,262.21,261.94,261.98,42136.0,231.7985,231.8427,231.604,231.6394,42136.0
2018-01-29 11:05:00,261.98,262.11,261.87,261.96,68891.0,231.6394,231.7543,231.5421,231.6217,68891.0
2018-01-29 11:10:00,261.97,262.05,261.77,262.05,48386.0,231.6305,231.7013,231.4537,231.7013,48386.0
2018-01-29 11:15:00,262.05,262.11,262.01,262.03,48043.0,231.7013,231.7543,231.6659,231.6836,48043.0
2018-01-29 11:20:00,262.03,262.4,262.01,262.28,51832.0,231.6836,232.0107,231.6659,231.9046,51832.0
2018-01-29 11:25:00,262.29,262.31,262.13,262.26,38726.0,231.9135,231.9311,231.772,231.8869,38726.0
2018-01-29 11:30:00,262.25,262.4,262.24,262.4,42451.0,231.8781,232.0107,231.8692,232.0107,42451.0
2018-01-29 11:35:00,262.39,262.46,262.31,262.37,32746.0,232.0019,232.0638,231.9311,231.9842,32746.0
2018-01-29 11:40:00,262.37,262.61,262.17,262.6,78713.0,231.9842,232.1964,231.8074,232.1876,78713.0
2018-01-29 11:45:00,262.64,262.71,262.45,262.45,37379.0,232.2229,232.2848,232.0549,232.0549,37379.0
2018-01-29 11:50:00,262.5,262.61,262.5,262.54,26781.0,232.0991,232.1964,232.0991,232.1345,26781.0
2018-01-29 11:55:00,262.54,262.55,262.35,262.36,33090.0,232.1345,232.1433,231.9665,231.9753,33090.0
2018-01-29 12:00:00,262.33,262.33,262.15,262.22,28952.0,231.9488,231.9488,231.7897,231.8516,28952.0
2018-01-29 12:05:00,262.24,262.4,262.2,262.32,82500.0,231.8692,232.0107,231.8339,231.94,82500.0
2018-01-29 12:10:00,262.32,262.48,262.24,262.42,46035.0,231.94,232.0815,231.8692,232.0284,46035.0
2018-01-29 12:15:00,262.43,262.59,262.42,262.59,19438.0,232.0372,232.1787,232.0284,232.1787,19438.0
2018-01-29 12:20:00,262.6,262.6,262.47,262.51,27237.0,232.1876,232.1876,232.0726,232.108,27237.0
2018-01-29 12:25:00,262.52,262.61,262.35,262.54,23861.0,232.1168,232.1964,231.9665,232.1345,23861.0
2018-01-29 12:30:00,262.55,262.6,262.42,262.43,20849.0,232.1433,232.1876,232.0284,232.0372,20849.0
2018-01-29 12:35:00,262.46,262.52,262.43,262.43,26684.0,232.0638,232.1168,232.0372,232.0372,26684.0
2018-01-29 12:40:00,262.42,262.47,262.31,262.35,26140.0,232.0284,232.0726,231.9311,231.9665,26140.0
2018-01-29 12:45:00,262.38,262.46,262.34,262.4,59658.0,231.993,232.0638,231.9577,232.0107,59658.0
2018-01-29 12:50:00,262.4,262.67,262.37,262.65,27021.0,232.0107,232.2494,231.9842,232.2318,27021.0
2018-01-29 12:55:00,262.65,262.82,262.6,262.78,42373.0,232.2318,232.3821,232.1876,232.3467,42373.0
2018-01-29 13:00:00,262.81,262.83,262.7,262.76,30441.0,232.3732,232.3909,232.276,232.329,30441.0
2018-01-29 13:05:00,262.76,262.88,262.74,262.79,22169.0,232.329,232.4351,232.3113,232.3556,22169.0
2018-01-29 13:10:00,262.79,262.83,262.77,262.79,16905.0,232.3556,232.3909,232.3379,232.3556,16905.0
2018-01-29 13:15:00,262.81,262.97,262.81,262.86,43083.0,232.3732,232.5147,232.3732,232.4174,43083.0
2018-01-29 13:20:00,262.85,262.86,262.77,262.81,22110.0,232.4086,232.4174,232.3379,232.3732,22110.0
2018-01-29 13:25:00,262.8,262.83,262.75,262.8,25619.0,232.3644,232.3909,232.3202,232.3644,25619.0
2018-01-29 13:30:00,262.8,262.8,262.64,262.65,28664.0,232.3644,232.3644,232.2229,232.2318,28664.0
2018-01-29 13:35:00,262.65,262.7,262.63,262.66,20126.0,232.2318,232.276,232.2141,232.2406,20126.0
2018-01-29 13:40:00,262.65,262.7,262.58,262.59,34365.0,232.2318,232.276,232.1699,232.1787,34365.0
2018-01-29 13:45:00,262.6,262.68,262.58,262.59,25495.0,232.1876,232.2583,232.1699,232.1787,25495.0
2018-01-29 13:50:00,262.59,262.69,262.57,262.62,24744.0,232.1787,232.2671,232.161,232.2052,24744.0
2018-01-29 13:55:00,262.63,262.68,262.6,262.62,20867.0,232.2141,232.2583,232.1876,232.2052,20867.0
2018-01-29 14:00:00,262.63,262.8,262.6,262.6,30037.0,232.2141,232.3644,232.1876,232.1876,30037.0
2018-01-29 14:05:00,262.58,262.7,262.58,262.63,23341.0,232.1699,232.276,232.1699,232.2141,23341.0
2018-01-29 14:10:00,262.63,262.73,262.45,262.7,30875.0,232.2141,232.3025,232.0549,232.276,30875.0
2018-01-29 14:15:00,262.7,262.76,262.62,262.63,29337.0,232.276,232.329,232.2052,232.2141,29337.0
2018-01-29 14:20:00,262.63,262.68,262.57,262.57,21631.0,232.2141,232.2583,232.161,232.161,21631.0
2018-01-29 14:25:00,262.6,262.61,262.46,262.52,22119.0,232.1876,232.1964,232.0638,232.1168,22119.0
2018-01-29 14:30:00,262.54,262.57,262.37,262.38,41682.0,232.1345,232.161,231.9842,231.993,41682.0
2018-01-29 14:35:00,262.4,262.49,262.3,262.3,32692.0,232.0107,232.0903,231.9223,231.9223,32692.0
2018-01-29 14:40:00,262.29,262.38,262.19,262.34,53609.0,231.9135,231.993,231.825,231.9577,53609.0
2018-01-29 14:45:00,262.36,262.46,262.35,262.4,22275.0,231.9753,232.0638,231.9665,232.0107,22275.0
2018-01-29 14:50:00,262.4,262.43,262.33,262.35,29612.0,232.0107,232.0372,231.9488,231.9665,29612.0
2018-01-29 14:55:00,262.34,262.5,262.34,262.46,26872.0,231.9577,232.0991,231.9577,232.0638,26872.0
2018-01-29 15:00:00,262.48,262.52,262.38,262.48,36505.0,232.0815,232.1168,231.993,232.0815,36505.0
2018-01-29 15:05:00,262.48,262.48,262.37,262.46,27836.0,232.0815,232.0815,231.9842,232.0638,27836.0
2018-01-29 15:10:00,262.49,262.54,262.41,262.46,43085.0,232.0903,232.1345,232.0196,232.0638,43085.0
2018-01-29 15:15:00,262.46,262.58,262.46,262.49,46109.0,232.0638,232.1699,232.0638,232.0903,46109.0
2018-01-29 15:20:00,262.48,262.49,262.23,262.3,42192.0,232.0815,232.0903,231.8604,231.9223,42192.0
2018-01-29 15:25:00,262.28,262.3,262.06,262.06,42698.0,231.9046,231.9223,231.7101,231.7101,42698.0
2018-01-29 15:30:00,262.06,262.2,262.02,262.15,52666.0,231.7101,231.8339,231.6747,231.7897,52666.0
2018-01-29 15:35:00,262.15,262.2,261.88,261.89,79054.0,231.7897,231.8339,231.5509,231.5598,79054.0
2018-01-29 15:40:00,261.89,261.92,261.63,261.79,103615.0,231.5598,231.5863,231.3299,231.4714,103615.0
2018-01-29 15:45:00,261.78,261.78,261.48,261.5,115172.0,231.4625,231.4625,231.1973,231.2149,115172.0
2018-01-29 15:50:00,261.49,262.0,261.49,261.95,182475.0,231.2061,231.657,231.2061,231.6128,182475.0
2018-01-29 15:55:00,261.92,262.12,261.58,261.63,258665.0,231.5863,231.7631,231.2857,231.3299,258665.0
2018-01-30 09:30:00,259.7,260.11,259.45,260.07,254596.0,229.6234,229.9859,229.4024,229.9506,254596.0
2018-01-30 09:35:00,260.05,260.35,260.0,260.02,56787.0,229.9329,230.1981,229.8887,229.9064,56787.0
2018-01-30 09:40:00,260.0,260.06,259.66,259.71,108177.0,229.8887,229.9417,229.588,229.6323,108177.0
2018-01-30 09:45:00,259.69,259.69,259.29,259.31,86547.0,229.6146,229.6146,229.2609,229.2786,86547.0
2018-01-30 09:50:00,259.27,259.47,259.14,259.31,88281.0,229.2432,229.42,229.1283,229.2786,88281.0
2018-01-30 09:55:00,259.39,259.51,259.08,259.17,68935.0,229.3493,229.4554,229.0752,229.1548,68935.0
2018-01-30 10:00:00,259.15,259.32,258.89,258.95,80794.0,229.1371,229.2874,228.9072,228.9603,80794.0
2018-01-30 10:05:00,258.92,258.93,258.46,258.76,82328.0,228.9337,228.9426,228.527,228.7923,82328.0
2018-01-30 10:10:00,258.76,258.96,258.63,258.96,318116.0,228.7923,228.9691,228.6773,228.9691,318116.0
2018-01-30 10:15:00,258.95,258.99,258.71,258.71,39152.0,228.9603,228.9956,228.7481,228.7481,39152.0
2018-01-30 10:20:00,258.69,259.12,258.59,259.05,43745.0,228.7304,229.1106,228.642,229.0487,43745.0
2018-01-30 10:25:00,259.02,259.39,259.02,259.39,37379.0,229.0222,229.3493,229.0222,229.3493,37379.0
2018-01-30 10:30:00,259.38,259.8,259.38,259.76,318837.0,229.3405,229.7118,229.3405,229.6765,318837.0
2018-01-30 10:35:00,259.76,259.8,259.57,259.8,21226.0,229.6765,229.7118,229.5085,229.7118,21226.0
2018-01-30 10:40:00,259.77,259.77,259.49,259.5,27237.0,229.6853,229.6853,229.4377,229.4466,27237.0
2018-01-30 10:45:00,259.5,259.55,259.28,259.35,17101.0,229.4466,229.4908,229.2521,229.3139,17101.0
2018-01-30 10:50:00,259.32,259.55,259.18,259.53,27032.0,229.2874,229.4908,229.1636,229.4731,27032.0
2018-01-30 10:55:00,259.49,259.93,259.41,259.8,68018.0,229.4377,229.8268,229.367,229.7118,68018.0
2018-01-30 11:00:00,259.82,260.06,259.6,259.7,33885.0,229.7295,229.9417,229.535,229.6234,33885.0
2018-01-30 11:05:00,259.69,259.81,259.52,259.81,18734.0,229.6146,229.7207,229.4643,229.7207,18734.0
2018-01-30 11:10:00,259.83,259.91,259.54,259.84,22030.0,229.7384,229.8091,229.4819,229.7472,22030.0
2018-01-30 11:15:00,259.85,259.9,259.66,259.74,17446.0,229.756,229.8002,229.588,229.6588,17446.0
2018-01-30 11:20:00,259.73,259.8,259.51,259.56,11859.0,229.6499,229.7118,229.4554,229.4996,11859.0
2018-01-30 11:25:00,259.53,259.61,259.3,259.4,20420.0,229.4731,229.5438,229.2697,229.3582,20420.0
2018-01-30 11:30:00,259.41,259.47,259.2,259.36,31559.0,229.367,229.42,229.1813,229.3228,31559.0
2018-01-30 11:35:00,259.36,259.6,259.29,259.31,26755.0,229.3228,229.535,229.2609,229.2786,26755.0
2018-01-30 11:40:00,259.3,259.87,259.3,259.75,32948.0,229.2697,229.7737,229.2697,229.6676,32948.0
2018-01-30 11:45:00,259.75,259.83,259.43,259.45,25811.0,229.6676,229.7384,229.3847,229.4024,25811.0
2018-01-30 11:50:00,259.41,259.53,259.33,259.38,34689.0,229.367,229.4731,229.2963,229.3405,34689.0
2018-01-30 11:55:00,259.35,259.38,259.08,259.11,31794.0,229.3139,229.3405,229.0752,229.1017,31794.0
2018-01-30 12:00:00,259.12,259.24,259.09,259.13,65256.0,229.1106,229.2167,229.0841,229.1194,65256.0
2018-01-30 12:05:00,259.1,259.25,258.95,259.2,78586.0,229.0929,229.2255,228.9603,229.1813,78586.0
2018-01-30 12:10:00,259.17,259.3,259.12,259.26,64797.0,229.1548,229.2697,229.1106,229.2344,64797.0
2018-01-30 12:15:00,259.22,259.32,259.1,259.25,47631.0,229.199,229.2874,229.0929,229.2255,47631.0
2018-01-30 12:20:00,259.26,259.34,259.21,259.23,48012.0,229.2344,229.3051,229.1902,229.2078,48012.0
2018-01-30 12:25:00,259.21,259.24,259.02,259.02,54839.0,229.1902,229.2167,229.0222,229.0222,54839.0
2018-01-30 12:30:00,259.01,259.22,258.98,259.21,64799.0,229.0133,229.199,228.9868,229.1902,64799.0
2018-01-30 12:35:00,259.22,259.23,259.0,259.0,94793.0,229.199,229.2078,229.0045,229.0045,94793.0
2018-01-30 12:40:00,259.03,259.23,258.95,259.02,110825.0,229.031,229.2078,228.9603,229.0222,110825.0
2018-01-30 12:45:00,259.0,259.04,258.82,258.82,57842.0,229.0045,229.0398,228.8453,228.8453,57842.0
2018-01-30 12:50:00,258.82,259.07,258.82,258.97,61577.0,228.8453,229.0664,228.8453,228.978,61577.0
2018-01-30 12:55:00,258.95,259.11,258.92,259.05,60668.0,228.9603,229.1017,228.9337,229.0487,60668.0
2018-01-30 13:00:00,259.04,259.04,258.77,258.77,37057.0,229.0398,229.0398,228.8011,228.8011,37057.0
2018-01-30 13:05:00,258.75,258.82,258.58,258.76,71328.0,228.7834,228.8453,228.6331,228.7923,71328.0
2018-01-30 13:10:00,258.75,258.92,258.75,258.78,86894.0,228.7834,228.9337,228.7834,228.81,86894.0
2018-01-30 13:15:00,258.77,259.01,258.71,258.83,20867.0,228.8011,229.0133,228.7481,228.8542,20867.0
2018-01-30 13:20:00,258.83,258.88,258.6,258.65,25495.0,228.8542,228.8984,228.6508,228.695,25495.0
2018-01-30 13:25:00,258.65,258.83,258.65,258.68,13223.0,228.695,228.8542,228.695,228.7215,13223.0
2018-01-30 13:30:00,258.68,258.87,258.65,258.86,22440.0,228.7215,228.8895,228.695,228.8807,22440.0
2018-01-30 13:35:00,258.8,259.08,258.76,259.04,15559.0,228.8276,229.0752,228.7923,229.0398,15559.0
2018-01-30 13:40:00,259.05,259.16,259.03,259.07,25972.0,229.0487,229.146,229.031,229.0664,25972.0
2018-01-30 13:45:00,259.07,259.24,259.06,259.22,31052.0,229.0664,229.2167,229.0575,229.199,31052.0
2018-01-30 13:50:00,259.24,259.35,259.21,259.29,26255.0,229.2167,229.3139,229.1902,229.2609,26255.0
2018-01-30 13:55:00,259.3,259.4,259.27,259.29,12855.0,229.2697,229.3582,229.2432,229.2609,12855.0
2018-01-30 14:00:00,259.28,259.39,259.26,259.37,16209.0,229.2521,229.3493,229.2344,229.3316,16209.0
2018-01-30 14:05:00,259.39,259.49,259.26,259.32,31739.0,229.3493,229.4377,229.2344,229.2874,31739.0
2018-01-30 14:10:00,259.31,259.62,259.22,259.52,25309.0,229.2786,229.5527,229.199,229.4643,25309.0
2018-01-30 14:15:00,259.53,259.54,259.31,259.36,20871.0,229.4731,229.4819,229.2786,229.3228,20871.0
2018-01-30 14:20:00,259.34,259.38,259.2,259.24,26209.0,229.3051,229.3405,229.1813,229.2167,26209.0
2018-01-30 14:25:00,259.22,259.36,259.13,259.26,23121.0,229.199,229.3228,229.1194,229.2344,23121.0
2018-01-30 14:30:00,259.26,259.27,258.9,258.94,33598.0,229.2344,229.2432,228.9161,228.9514,33598.0
2018-01-30 14:35:00,258.96,259.0,258.81,258.93,37087.0,228.9691,229.0045,228.8365,228.9426,37087.0
2018-01-30 14:40:00,258.98,258.98,258.77,258.94,17728.0,228.9868,228.9868,228.8011,228.9514,17728.0
2018-01-30 14:45:00,258.92,258.95,258.8,258.94,21827.0,228.9337,228.9603,228.8276,228.9514,21827.0
2018-01-30 14:50:00,258.94,258.99,258.72,258.99,20783.0,228.9514,228.9956,228.7569,228.9956,20783.0
2018-01-30 14:55:00,258.97,259.03,258.85,258.85,20733.0,228.978,229.031,228.8719,228.8719,20733.0
2018-01-30 15:00:00,258.82,258.98,258.73,258.95,26691.0,228.8453,228.9868,228.7658,228.9603,26691.0
2018-01-30 15:05:00,258.93,258.97,258.78,258.9,49646.0,228.9426,228.978,228.81,228.9161,49646.0
2018-01-30 15:10:00,258.9,259.16,258.89,259.11,51548.0,228.9161,229.146,228.9072,229.1017,51548.0
2018-01-30 15:15:00,259.13,259.24,259.09,259.17,36180.0,229.1194,229.2167,229.0841,229.1548,36180.0
2018-01-30 15:20:00,259.19,259.3,259.02,259.09,41662.0,229.1725,229.2697,229.0222,229.0841,41662.0
2018-01-30 15:25:00,259.13,259.26,259.1,259.25,32468.0,229.1194,229.2344,229.0929,229.2255,32468.0
2018-01-30 15:30:00,259.26,259.32,259.14,259.25,40407.0,229.2344,229.2874,229.1283,229.2255,40407.0
2018-01-30 15:35:00,259.27,259.57,259.26,259.39,1715569.0,229.2432,229.5085,229.2344,229.3493,1715569.0
2018-01-30 15:40:00,259.39,259.43,259.22,259.22,42385.0,229.3493,229.3847,229.199,229.199,42385.0
2018-01-30 15:45:00,259.23,259.47,259.23,259.3,48106.0,229.2078,229.42,229.2078,229.2697,48106.0
2018-01-30 15:50:00,259.31,259.35,259.17,259.25,84209.0,229.2786,229.3139,229.1548,229.2255,84209.0
2018-01-30 15:55:00,259.24,259.33,258.78,258.83,280072.0,229.2167,229.2963,228.81,228.8542,280072.0
2018-01-31 09:30:00,259.83,260.22,259.74,260.2,335711.0,229.7384,230.0832,229.6588,230.0655,335711.0
2018-01-31 09:35:00,260.19,260.38,260.19,260.22,124008.0,230.0567,230.2247,230.0567,230.0832,124008.0
2018-01-31 09:40:00,260.25,260.31,260.1,260.19,116072.0,230.1097,230.1628,229.9771,230.0567,116072.0
2018-01-31 09:45:00,260.19,260.21,259.87,259.91,67420.0,230.0567,230.0743,229.7737,229.8091,67420.0
2018-01-31 09:50:00,259.93,259.97,259.82,259.88,84582.0,229.8268,229.8621,229.7295,229.7826,84582.0
2018-01-31 09:55:00,259.89,260.06,259.79,259.89,42109.0,229.7914,229.9417,229.703,229.7914,42109.0
2018-01-31 10:00:00,259.88,259.91,259.61,259.65,43757.0,229.7826,229.8091,229.5438,229.5792,43757.0
2018-01-31 10:05:00,259.62,259.85,259.56,259.74,22633.0,229.5527,229.756,229.4996,229.6588,22633.0
2018-01-31 10:10:00,259.76,260.01,259.66,260.01,17863.0,229.6765,229.8975,229.588,229.8975,17863.0
2018-01-31 10:15:00,260.02,260.11,259.95,260.08,30080.0,229.9064,229.9859,229.8445,229.9594,30080.0
2018-01-31 10:20:00,260.08,260.15,259.99,260.1,18950.0,229.9594,230.0213,229.8798,229.9771,18950.0
2018-01-31 10:25:00,260.08,260.08,259.8,259.84,21642.0,229.9594,229.9594,229.7118,229.7472,21642.0
2018-01-31 10:30:00,259.84,259.9,259.76,259.9,25248.0,229.7472,229.8002,229.6765,229.8002,25248.0
2018-01-31 10:35:00,259.94,259.94,259.77,259.79,22127.0,229.8356,229.8356,229.6853,229.703,22127.0
2018-01-31 10:40:00,259.81,259.81,259.4,259.4,39160.0,229.7207,229.7207,229.3582,229.3582,39160.0
2018-01-31 10:45:00,259.36,259.57,259.3,259.53,40270.0,229.3228,229.5085,229.2697,229.4731,40270.0
2018-01-31 10:50:00,259.52,259.62,259.35,259.44,46886.0,229.4643,229.5527,229.3139,229.3935,46886.0
2018-01-31 10:55:00,259.41,259.46,259.18,259.4,37022.0,229.367,229.4112,229.1636,229.3582,37022.0
2018-01-31 11:00:00,259.42,259.45,259.27,259.38,16579.0,229.3758,229.4024,229.2432,229.3405,16579.0
2018-01-31 11:05:00,259.43,259.43,259.22,259.22,8771.0,229.3847,229.3847,229.199,229.199,8771.0
2018-01-31 11:10:00,259.19,259.35,259.08,259.33,34928.0,229.1725,229.3139,229.0752,229.2963,34928.0
2018-01-31 11:15:00,259.31,259.32,259.15,259.19,16123.0,229.2786,229.2874,229.1371,229.1725,16123.0
2018-01-31 11:20:00,259.18,259.25,259.07,259.19,25346.0,229.1636,229.2255,229.0664,229.1725,25346.0
2018-01-31 11:25:00,259.17,259.37,259.09,259.09,17337.0,229.1548,229.3316,229.0841,229.0841,17337.0
2018-01-31 11:30:00,259.06,259.42,259.06,259.42,24462.0,229.0575,229.3758,229.0575,229.3758,24462.0
2018-01-31 11:35:00,259.42,259.42,259.32,259.36,21479.0,229.3758,229.3758,229.2874,229.3228,21479.0
2018-01-31 11:40:00,259.39,259.42,259.2,259.23,13063.0,229.3493,229.3758,229.1813,229.2078,13063.0
2018-01-31 11:45:00,259.24,259.27,259.18,259.2,37844.0,229.2167,229.2432,229.1636,229.1813,37844.0
2018-01-31 11:50:00,259.2,259.22,259.07,259.08,22840.0,229.1813,229.199,229.0664,229.0752,22840.0
2018-01-31 11:55:00,259.08,259.16,259.05,259.06,12262.0,229.0752,229.146,229.0487,229.0575,12262.0
2018-01-31 12:00:00,259.06,259.24,259.0,259.22,27530.0,229.0575,229.2167,229.0045,229.199,27530.0
2018-01-31 12:05:00,259.23,259.23,259.14,259.16,17181.0,229.2078,229.2078,229.1283,229.146,17181.0
2018-01-31 12:10:00,259.18,259.18,259.1,259.16,6425.0,229.1636,229.1636,229.0929,229.146,6425.0
2018-01-31 12:15:00,259.18,259.2,259.09,259.2,11318.0,229.1636,229.1813,229.0841,229.1813,11318.0
2018-01-31 12:20:00,259.21,259.39,259.2,259.39,16637.0,229.1902,229.3493,229.1813,229.3493,16637.0
2018-01-31 12:25:00,259.37,259.37,259.3,259.3,8911.0,229.3316,229.3316,229.2697,229.2697,8911.0
2018-01-31 12:30:00,259.31,259.49,259.3,259.49,12693.0,229.2786,229.4377,229.2697,229.4377,12693.0
2018-01-31 12:35:00,259.49,259.49,259.4,259.42,9609.0,229.4377,229.4377,229.3582,229.3758,9609.0
2018-01-31 12:40:00,259.44,259.45,259.3,259.36,17918.0,229.3935,229.4024,229.2697,229.3228,17918.0
2018-01-31 12:45:00,259.38,259.44,259.31,259.33,12000.0,229.3405,229.3935,229.2786,229.2963,12000.0
2018-01-31 12:50:00,259.34,259.38,259.29,259.3,21538.0,229.3051,229.3405,229.2609,229.2697,21538.0
2018-01-31 12:55:00,259.31,259.42,259.28,259.41,12385.0,229.2786,229.3758,229.2521,229.367,12385.0
2018-01-31 13:00:00,259.38,259.53,259.36,259.36,49057.0,229.3405,229.4731,229.3228,229.3228,49057.0
2018-01-31 13:05:00,259.36,259.48,259.36,259.39,11950.0,229.3228,229.4289,229.3228,229.3493,11950.0
2018-01-31 13:10:00,259.36,259.48,259.35,259.47,21290.0,229.3228,229.4289,229.3139,229.42,21290.0
2018-01-31 13:15:00,259.43,259.47,259.35,259.44,63759.0,229.3847,229.42,229.3139,229.3935,63759.0
2018-01-31 13:20:00,259.44,259.63,259.43,259.63,17442.0,229.3935,229.5615,229.3847,229.5615,17442.0
2018-01-31 13:25:00,259.66,259.7,259.56,259.65,18322.0,229.588,229.6234,229.4996,229.5792,18322.0
2018-01-31 13:30:00,259.61,259.69,259.58,259.67,70480.0,229.5438,229.6146,229.5173,229.5969,70480.0
2018-01-31 13:35:00,259.65,259.69,259.51,259.54,25090.0,229.5792,229.6146,229.4554,229.4819,25090.0
2018-01-31 13:40:00,259.56,259.62,259.54,259.54,8805.0,229.4996,229.5527,229.4819,229.4819,8805.0
2018-01-31 13:45:00,259.54,259.56,259.45,259.51,19838.0,229.4819,229.4996,229.4024,229.4554,19838.0
2018-01-31 13:50:00,259.52,259.52,259.43,259.52,20180.0,229.4643,229.4643,229.3847,229.4643,20180.0
2018-01-31 13:55:00,259.53,259.59,259.4,259.4,11113.0,229.4731,229.5262,229.3582,229.3582,11113.0
2018-01-31 14:00:00,259.41,259.89,259.25,259.25,39392.0,229.367,229.7914,229.2255,229.2255,39392.0
2018-01-31 14:05:00,259.24,259.5,259.24,259.48,21437.0,229.2167,229.4466,229.2167,229.4289,21437.0
2018-01-31 14:10:00,259.54,259.56,259.19,259.21,18027.0,229.4819,229.4996,229.1725,229.1902,18027.0
2018-01-31 14:15:00,259.18,259.35,259.17,259.3,12790.0,229.1636,229.3139,229.1548,229.2697,12790.0
2018-01-31 14:20:00,259.27,259.28,258.7,258.73,67688.0,229.2432,229.2521,228.7392,228.7658,67688.0
2018-01-31 14:25:00,258.73,258.96,258.73,258.85,92390.0,228.7658,228.9691,228.7658,228.8719,92390.0
2018-01-31 14:30:00,258.84,258.96,258.75,258.83,34226.0,228.863,228.9691,228.7834,228.8542,34226.0
2018-01-31 14:35:00,258.82,258.85,258.57,258.68,38096.0,228.8453,228.8719,228.6243,228.7215,38096.0
2018-01-31 14:40:00,258.68,258.89,258.63,258.74,32425.0,228.7215,228.9072,228.6773,228.7746,32425.0
2018-01-31 14:45:00,258.68,258.74,258.18,258.25,68078.0,228.7215,228.7746,228.2794,228.3413,68078.0
2018-01-31 14:50:00,258.21,258.36,257.97,258.34,158433.0,228.306,228.4386,228.0938,228.4209,158433.0
2018-01-31 14:55:00,258.32,258.54,258.32,258.49,45263.0,228.4032,228.5978,228.4032,228.5535,45263.0
2018-01-31 15:00:00,258.49,258.53,258.23,258.29,73123.0,228.5535,228.5889,228.3237,228.3767,73123.0
2018-01-31 15:05:00,258.25,258.25,257.95,258.23,54078.0,228.3413,228.3413,228.0761,228.3237,54078.0
2018-01-31 15:10:00,258.25,258.39,258.12,258.17,32969.0,228.3413,228.4651,228.2264,228.2706,32969.0
2018-01-31 15:15:00,258.17,258.35,258.08,258.29,39161.0,228.2706,228.4298,228.191,228.3767,39161.0
2018-01-31 15:20:00,258.27,258.48,258.25,258.46,46183.0,228.359,228.5447,228.3413,228.527,46183.0
2018-01-31 15:25:00,258.45,258.69,258.41,258.67,54467.0,228.5182,228.7304,228.4828,228.7127,54467.0
2018-01-31 15:30:00,258.68,258.92,258.65,258.91,88314.0,228.7215,228.9337,228.695,228.9249,88314.0
2018-01-31 15:35:00,258.9,259.21,258.78,259.12,65177.0,228.9161,229.1902,228.81,229.1106,65177.0
2018-01-31 15:40:00,259.13,259.53,259.13,259.43,96742.0,229.1194,229.4731,229.1194,229.3847,96742.0
2018-01-31 15:45:00,259.43,259.64,259.23,259.27,102120.0,229.3847,229.5704,229.2078,229.2432,102120.0
2018-01-31 15:50:00,259.24,259.31,259.17,259.23,120798.0,229.2167,229.2786,229.1548,229.2078,120798.0
2018-01-31 15:55:00,259.24,259.25,259.0,259.07,274721.0,229.2167,229.2255,229.0045,229.0664,274721.0
2018-02-01 09:30:00,258.29,258.64,258.14,258.56,115238.0,228.3767,228.6862,228.2441,228.6154,115238.0
2018-02-01 09:35:00,258.52,258.84,258.51,258.67,33142.0,228.5801,228.863,228.5712,228.7127,33142.0
2018-02-01 09:40:00,258.77,258.78,258.39,258.41,23478.0,228.8011,228.81,228.4651,228.4828,23478.0
2018-02-01 09:45:00,258.43,258.62,258.26,258.39,40295.0,228.5005,228.6685,228.3502,228.4651,40295.0
2018-02-01 09:50:00,258.44,258.75,258.41,258.75,16670.0,228.5093,228.7834,228.4828,228.7834,16670.0
2018-02-01 09:55:00,258.78,259.05,258.75,258.85,23321.0,228.81,229.0487,228.7834,228.8719,23321.0
2018-02-01 10:00:00,258.84,259.08,258.79,258.95,14727.0,228.863,229.0752,228.8188,228.9603,14727.0
2018-02-01 10:05:00,258.99,259.12,258.79,258.87,10999.0,228.9956,229.1106,228.8188,228.8895,10999.0
2018-02-01 10:10:00,258.85,258.9,258.62,258.68,18283.0,228.8719,228.9161,228.6685,228.7215,18283.0
2018-02-01 10:15:00,258.75,259.0,258.74,259.0,12834.0,228.7834,229.0045,228.7746,229.0045,12834.0
2018-02-01 10:20:00,258.95,259.03,258.83,258.95,15393.0,228.9603,229.031,228.8542,228.9603,15393.0
2018-02-01 10:25:00,258.99,258.99,258.58,258.68,92045.0,228.9956,228.9956,228.6331,228.7215,92045.0
2018-02-01 10:30:00,258.68,258.68,258.46,258.59,55298.0,228.7215,228.7215,228.527,228.642,55298.0
2018-02-01 10:35:00,258.57,258.87,258.54,258.83,637060.0,228.6243,228.8895,228.5978,228.8542,637060.0
2018-02-01 10:40:00,258.83,258.87,258.66,258.66,16436.0,228.8542,228.8895,228.7039,228.7039,16436.0
2018-02-01 10:45:00,258.64,258.9,258.63,258.82,17770.0,228.6862,228.9161,228.6773,228.8453,17770.0
2018-02-01 10:50:00,258.79,258.88,258.66,258.81,10660.0,228.8188,228.8984,228.7039,228.8365,10660.0
2018-02-01 10:55:00,258.79,258.89,258.67,258.8,23384.0,228.8188,228.9072,228.7127,228.8276,23384.0
2018-02-01 11:00:00,258.8,259.08,258.8,258.91,23286.0,228.8276,229.0752,228.8276,228.9249,23286.0
2018-02-01 11:05:00,258.85,258.99,258.76,258.87,6831.0,228.8719,228.9956,228.7923,228.8895,6831.0
2018-02-01 11:10:00,258.88,258.92,258.77,258.9,23342.0,228.8984,228.9337,228.8011,228.9161,23342.0
2018-02-01 11:15:00,258.94,259.11,258.92,259.01,12090.0,228.9514,229.1017,228.9337,229.0133,12090.0
2018-02-01 11:20:00,258.99,258.99,258.82,258.94,6740.0,228.9956,228.9956,228.8453,228.9514,6740.0
2018-02-01 11:25:00,258.91,258.93,258.82,258.82,6850.0,228.9249,228.9426,228.8453,228.8453,6850.0
2018-02-01 11:30:00,258.86,259.31,258.86,259.26,23528.0,228.8807,229.2786,228.8807,229.2344,23528.0
2018-02-01 11:35:00,259.29,259.59,259.21,259.48,18670.0,229.2609,229.5262,229.1902,229.4289,18670.0
2018-02-01 11:40:00,259.43,259.8,259.43,259.79,10781.0,229.3847,229.7118,229.3847,229.703,10781.0
2018-02-01 11:45:00,259.78,259.8,259.67,259.72,40070.0,229.6941,229.7118,229.5969,229.6411,40070.0
2018-02-01 11:50:00,259.75,259.87,259.71,259.8,250078.0,229.6676,229.7737,229.6323,229.7118,250078.0
2018-02-01 11:55:00,259.82,259.98,259.81,259.96,19236.0,229.7295,229.871,229.7207,229.8533,19236.0
2018-02-01 12:00:00,259.97,260.02,259.79,259.87,12107.0,229.8621,229.9064,229.703,229.7737,12107.0
2018-02-01 12:05:00,259.9,259.96,259.8,259.8,15562.0,229.8002,229.8533,229.7118,229.7118,15562.0
2018-02-01 12:10:00,259.81,259.84,259.75,259.8,10476.0,229.7207,229.7472,229.6676,229.7118,10476.0
2018-02-01 12:15:00,259.81,260.01,259.77,260.0,13644.0,229.7207,229.8975,229.6853,229.8887,13644.0
2018-02-01 12:20:00,260.0,260.05,259.92,259.92,4750.0,229.8887,229.9329,229.8179,229.8179,4750.0
2018-02-01 12:25:00,259.95,259.95,259.75,259.79,10372.0,229.8445,229.8445,229.6676,229.703,10372.0
2018-02-01 12:30:00,259.81,259.95,259.79,259.87,12817.0,229.7207,229.8445,229.703,229.7737,12817.0
2018-02-01 12:35:00,259.87,259.95,259.81,259.92,8280.0,229.7737,229.8445,229.7207,229.8179,8280.0
2018-02-01 12:40:00,259.94,259.94,259.74,259.78,7947.0,229.8356,229.8356,229.6588,229.6941,7947.0
2018-02-01 12:45:00,259.78,259.9,259.77,259.84,6784.0,229.6941,229.8002,229.6853,229.7472,6784.0
2018-02-01 12:50:00,259.84,259.86,259.73,259.82,4115.0,229.7472,229.7649,229.6499,229.7295,4115.0
2018-02-01 12:55:00,259.8,259.85,259.76,259.81,5050.0,229.7118,229.756,229.6765,229.7207,5050.0
2018-02-01 13:00:00,259.82,260.0,259.79,259.99,6427.0,229.7295,229.8887,229.703,229.8798,6427.0
2018-02-01 13:05:00,260.01,260.12,260.0,260.03,7336.0,229.8975,229.9948,229.8887,229.9152,7336.0
2018-02-01 13:10:00,260.01,260.12,260.01,260.02,17767.0,229.8975,229.9948,229.8975,229.9064,17767.0
2018-02-01 13:15:00,260.01,260.08,260.0,260.05,8303.0,229.8975,229.9594,229.8887,229.9329,8303.0
2018-02-01 13:20:00,260.04,260.05,259.98,260.0,4078.0,229.924,229.9329,229.871,229.8887,4078.0
2018-02-01 13:25:00,260.01,260.12,260.01,260.03,7421.0,229.8975,229.9948,229.8975,229.9152,7421.0
2018-02-01 13:30:00,260.03,260.04,259.88,259.88,9476.0,229.9152,229.924,229.7826,229.7826,9476.0
2018-02-01 13:35:00,259.85,259.87,259.76,259.78,7639.0,229.756,229.7737,229.6765,229.6941,7639.0
2018-02-01 13:40:00,259.8,259.8,259.55,259.59,14253.0,229.7118,229.7118,229.4908,229.5262,14253.0
2018-02-01 13:45:00,259.57,259.62,259.42,259.55,10736.0,229.5085,229.5527,229.3758,229.4908,10736.0
2018-02-01 13:50:00,259.54,259.57,259.21,259.25,14392.0,229.4819,229.5085,229.1902,229.2255,14392.0
2018-02-01 13:55:00,259.23,259.32,259.08,259.2,26386.0,229.2078,229.2874,229.0752,229.1813,26386.0
2018-02-01 14:00:00,259.23,259.29,259.11,259.23,16598.0,229.2078,229.2609,229.1017,229.2078,16598.0
2018-02-01 14:05:00,259.22,259.3,259.14,259.15,7200.0,229.199,229.2697,229.1283,229.1371,7200.0
2018-02-01 14:10:00,259.13,259.17,258.93,258.93,15763.0,229.1194,229.1548,228.9426,228.9426,15763.0
2018-02-01 14:15:00,258.94,259.08,258.76,258.76,22568.0,228.9514,229.0752,228.7923,228.7923,22568.0
2018-02-01 14:20:00,258.75,258.84,258.35,258.56,55317.0,228.7834,228.863,228.4298,228.6154,55317.0
2018-02-01 14:25:00,258.54,258.91,258.5,258.87,57160.0,228.5978,228.9249,228.5624,228.8895,57160.0
2018-02-01 14:30:00,258.87,258.92,258.72,258.72,17329.0,228.8895,228.9337,228.7569,228.7569,17329.0
2018-02-01 14:35:00,258.73,259.09,258.71,258.99,31709.0,228.7658,229.0841,228.7481,228.9956,31709.0
2018-02-01 14:40:00,258.99,259.14,258.89,258.94,20965.0,228.9956,229.1283,228.9072,228.9514,20965.0
2018-02-01 14:45:00,258.96,259.19,258.96,259.15,26091.0,228.9691,229.1725,228.9691,229.1371,26091.0
2018-02-01 14:50:00,259.18,259.23,259.12,259.12,15110.0,229.1636,229.2078,229.1106,229.1106,15110.0
2018-02-01 14:55:00,259.17,259.3,259.16,259.3,26054.0,229.1548,229.2697,229.146,229.2697,26054.0
2018-02-01 15:00:00,259.26,259.34,259.14,259.14,9713.0,229.2344,229.3051,229.1283,229.1283,9713.0
2018-02-01 15:05:00,259.15,259.27,259.0,259.27,7819.0,229.1371,229.2432,229.0045,229.2432,7819.0
2018-02-01 15:10:00,259.26,259.34,259.1,259.1,7840.0,229.2344,229.3051,229.0929,229.0929,7840.0
2018-02-01 15:15:00,259.09,259.21,258.94,258.94,9025.0,229.0841,229.1902,228.9514,228.9514,9025.0
2018-02-01 15:20:00,258.91,258.97,258.77,258.88,12275.0,228.9249,228.978,228.8011,228.8984,12275.0
2018-02-01 15:25:00,258.9,258.94,258.54,258.55,19925.0,228.9161,228.9514,228.5978,228.6066,19925.0
2018-02-01 15:30:00,258.54,258.56,258.06,258.29,42010.0,228.5978,228.6154,228.1733,228.3767,42010.0
2018-02-01 15:35:00,258.29,258.39,258.23,258.29,24292.0,228.3767,228.4651,228.3237,228.3767,24292.0
2018-02-01 15:40:00,258.26,258.26,257.95,258.13,34077.0,228.3502,228.3502,228.0761,228.2352,34077.0
2018-02-01 15:45:00,258.14,258.62,258.14,258.57,64776.0,228.2441,228.6685,228.2441,228.6243,64776.0
2018-02-01 15:50:00,258.57,258.85,258.52,258.64,53392.0,228.6243,228.8719,228.5801,228.6862,53392.0
2018-02-01 15:55:00,258.63,258.91,258.5,258.79,207702.0,228.6773,228.9249,228.5624,228.8188,207702.0
2018-02-02 09:30:00,257.38,257.5,257.13,257.26,164717.0,227.5721,227.6782,227.3511,227.466,164717.0
2018-02-02 09:35:00,257.26,257.5,257.08,257.08,50781.0,227.466,227.6782,227.3068,227.3068,50781.0
2018-02-02 09:40:00,257.06,257.3,257.0,257.15,61645.0,227.2892,227.5014,227.2361,227.3687,61645.0
2018-02-02 09:45:00,257.14,257.19,256.96,257.05,50153.0,227.3599,227.4041,227.2007,227.2803,50153.0
2018-02-02 09:50:00,257.05,257.06,256.59,256.59,90153.0,227.2803,227.2892,226.8736,226.8736,90153.0
2018-02-02 09:55:00,256.59,256.77,256.48,256.76,53521.0,226.8736,227.0327,226.7763,227.0239,53521.0
2018-02-02 10:00:00,256.76,256.76,256.03,256.03,71923.0,227.0239,227.0239,226.3784,226.3784,71923.0
2018-02-02 10:05:00,256.01,256.41,255.84,256.24,97134.0,226.3608,226.7144,226.2104,226.5641,97134.0
2018-02-02 10:10:00,256.24,256.55,256.08,256.41,52668.0,226.5641,226.8382,226.4227,226.7144,52668.0
2018-02-02 10:15:00,256.45,256.53,256.29,256.37,26984.0,226.7498,226.8205,226.6083,226.6791,26984.0
2018-02-02 10:20:00,256.37,256.55,256.21,256.46,30238.0,226.6791,226.8382,226.5376,226.7586,30238.0
2018-02-02 10:25:00,256.46,256.7,256.42,256.67,27160.0,226.7586,226.9709,226.7233,226.9443,27160.0
2018-02-02 10:30:00,256.67,256.67,256.38,256.61,37289.0,226.9443,226.9443,226.6879,226.8913,37289.0
2018-02-02 10:35:00,256.57,256.82,256.54,256.71,82332.0,226.8559,227.077,226.8294,226.9797,82332.0
2018-02-02 10:40:00,256.69,256.95,256.69,256.76,30161.0,226.962,227.1919,226.962,227.0239,30161.0
2018-02-02 10:45:00,256.78,256.78,256.53,256.71,31312.0,227.0416,227.0416,226.8205,226.9797,31312.0
2018-02-02 10:50:00,256.7,256.98,256.7,256.92,29278.0,226.9709,227.2184,226.9709,227.1654,29278.0
2018-02-02 10:55:00,256.9,256.91,256.59,256.69,42031.0,227.1477,227.1565,226.8736,226.962,42031.0
2018-02-02 11:00:00,256.67,256.69,256.43,256.43,28127.0,226.9443,226.962,226.7321,226.7321,28127.0
2018-02-02 11:05:00,256.45,256.61,256.4,256.61,42563.0,226.7498,226.8913,226.7056,226.8913,42563.0
2018-02-02 11:10:00,256.58,256.87,256.58,256.77,23780.0,226.8647,227.1212,226.8647,227.0327,23780.0
2018-02-02 11:15:00,256.8,256.8,256.25,256.3,30039.0,227.0593,227.0593,226.573,226.6172,30039.0
2018-02-02 11:20:00,256.25,256.44,256.2,256.32,43564.0,226.573,226.741,226.5288,226.6349,43564.0
2018-02-02 11:25:00,256.26,256.48,256.22,256.3,83457.0,226.5818,226.7763,226.5464,226.6172,83457.0
2018-02-02 11:30:00,256.29,256.42,256.13,256.16,47659.0,226.6083,226.7233,226.4669,226.4934,47659.0
2018-02-02 11:35:00,256.16,256.33,256.08,256.26,45208.0,226.4934,226.6437,226.4227,226.5818,45208.0
2018-02-02 11:40:00,256.29,256.38,256.11,256.11,43837.0,226.6083,226.6879,226.4492,226.4492,43837.0
2018-02-02 11:45:00,256.12,256.25,255.96,256.1,53014.0,226.458,226.573,226.3166,226.4403,53014.0
2018-02-02 11:50:00,256.15,256.33,256.08,256.32,48064.0,226.4845,226.6437,226.4227,226.6349,48064.0
2018-02-02 11:55:00,256.32,256.33,255.7,255.74,49016.0,226.6349,226.6437,226.0867,226.122,49016.0
2018-02-02 12:00:00,255.7,255.85,255.58,255.73,32226.0,226.0867,226.2193,225.9806,226.1132,32226.0
2018-02-02 12:05:00,255.74,255.85,255.71,255.77,41818.0,226.122,226.2193,226.0955,226.1486,41818.0
2018-02-02 12:10:00,255.79,256.06,255.75,255.96,46314.0,226.1662,226.405,226.1309,226.3166,46314.0
2018-02-02 12:15:00,255.94,256.23,255.94,256.23,48281.0,226.2989,226.5553,226.2989,226.5553,48281.0
2018-02-02 12:20:00,256.21,256.26,256.0,256.26,25793.0,226.5376,226.5818,226.3519,226.5818,25793.0
2018-02-02 12:25:00,256.26,256.49,256.2,256.46,31651.0,226.5818,226.7852,226.5288,226.7586,31651.0
2018-02-02 12:30:00,256.44,256.44,256.24,256.32,30660.0,226.741,226.741,226.5641,226.6349,30660.0
2018-02-02 12:35:00,256.33,256.38,256.23,256.24,26487.0,226.6437,226.6879,226.5553,226.5641,26487.0
2018-02-02 12:40:00,256.26,256.39,256.19,256.37,23596.0,226.5818,226.6968,226.5199,226.6791,23596.0
2018-02-02 12:45:00,256.35,256.35,256.12,256.24,38119.0,226.6614,226.6614,226.458,226.5641,38119.0
2018-02-02 12:50:00,256.21,256.21,256.05,256.06,41577.0,226.5376,226.5376,226.3961,226.405,41577.0
2018-02-02 12:55:00,256.06,256.17,255.93,255.94,34139.0,226.405,226.5022,226.29,226.2989,34139.0
2018-02-02 13:00:00,255.9,255.9,255.72,255.8,45250.0,226.2635,226.2635,226.1043,226.1751,45250.0
2018-02-02 13:05:00,255.8,255.89,255.72,255.77,34357.0,226.1751,226.2547,226.1043,226.1486,34357.0
2018-02-02 13:10:00,255.72,255.93,255.65,255.86,26478.0,226.1043,226.29,226.0425,226.2281,26478.0
2018-02-02 13:15:00,255.85,255.95,255.72,255.72,35880.0,226.2193,226.3077,226.1043,226.1043,35880.0
2018-02-02 13:20:00,255.65,255.68,255.33,255.33,86688.0,226.0425,226.069,225.7595,225.7595,86688.0
2018-02-02 13:25:00,255.34,255.59,255.27,255.59,34957.0,225.7684,225.9894,225.7065,225.9894,34957.0
2018-02-02 13:30:00,255.61,255.76,255.58,255.67,30329.0,226.0071,226.1397,225.9806,226.0601,30329.0
2018-02-02 13:35:00,255.69,255.73,255.44,255.44,39965.0,226.0778,226.1132,225.8568,225.8568,39965.0
2018-02-02 13:40:00,255.45,255.48,255.16,255.26,71281.0,225.8656,225.8921,225.6092,225.6976,71281.0
2018-02-02 13:45:00,255.24,255.3,255.02,255.07,74375.0,225.6799,225.733,225.4854,225.5296,74375.0
2018-02-02 13:50:00,255.08,255.26,255.05,255.23,30054.0,225.5385,225.6976,225.5119,225.6711,30054.0
2018-02-02 13:55:00,255.23,255.38,255.2,255.26,33266.0,225.6711,225.8037,225.6446,225.6976,33266.0
2018-02-02 14:00:00,255.27,255.27,255.04,255.16,53697.0,225.7065,225.7065,225.5031,225.6092,53697.0
2018-02-02 14:05:00,255.16,255.24,254.93,255.06,111628.0,225.6092,225.6799,225.4058,225.5208,111628.0
2018-02-02 14:10:00,255.03,255.07,254.77,254.89,88833.0,225.4943,225.5296,225.2644,225.3705,88833.0
2018-02-02 14:15:00,254.87,254.9,254.36,254.56,85168.0,225.3528,225.3793,224.9019,225.0787,85168.0
2018-02-02 14:20:00,254.58,254.7,254.4,254.57,66971.0,225.0964,225.2025,224.9372,225.0875,66971.0
2018-02-02 14:25:00,254.59,254.67,254.11,254.25,123773.0,225.1052,225.176,224.6808,224.8046,123773.0
2018-02-02 14:30:00,254.22,254.73,254.2,254.68,99017.0,224.7781,225.229,224.7604,225.1848,99017.0
2018-02-02 14:35:00,254.69,254.81,254.43,254.43,54729.0,225.1936,225.2997,224.9637,224.9637,54729.0
2018-02-02 14:40:00,254.46,254.75,254.43,254.74,68718.0,224.9903,225.2467,224.9637,225.2378,68718.0
2018-02-02 14:45:00,254.73,254.74,254.23,254.37,63501.0,225.229,225.2378,224.7869,224.9107,63501.0
2018-02-02 14:50:00,254.36,254.38,254.1,254.32,70493.0,224.9019,224.9195,224.672,224.8665,70493.0
2018-02-02 14:55:00,254.32,254.33,253.76,253.96,67502.0,224.8665,224.8753,224.3713,224.5482,67502.0
2018-02-02 15:00:00,253.9,254.08,253.63,253.7,54921.0,224.4951,224.6543,224.2564,224.3183,54921.0
2018-02-02 15:05:00,253.67,253.7,253.34,253.34,84839.0,224.2918,224.3183,224.0,224.0,84839.0
2018-02-02 15:10:00,253.37,253.98,253.37,253.82,67256.0,224.0265,224.5659,224.0265,224.4244,67256.0
2018-02-02 15:15:00,253.83,254.41,253.78,254.12,69792.0,224.4332,224.9461,224.389,224.6896,69792.0
2018-02-02 15:20:00,254.16,254.39,254.13,254.36,71052.0,224.725,224.9284,224.6985,224.9019,71052.0
2018-02-02 15:25:00,254.37,254.48,254.07,254.07,54706.0,224.9107,225.008,224.6454,224.6454,54706.0
2018-02-02 15:30:00,254.0,254.0,253.68,253.9,81719.0,224.5835,224.5835,224.3006,224.4951,81719.0
2018-02-02 15:35:00,253.9,254.31,253.77,254.25,68495.0,224.4951,224.8576,224.3802,224.8046,68495.0
2018-02-02 15:40:00,254.2,254.2,253.67,253.73,91410.0,224.7604,224.7604,224.2918,224.3448,91410.0
2018-02-02 15:45:00,253.71,253.74,253.52,253.53,124403.0,224.3271,224.3537,224.1591,224.168,124403.0
2018-02-02 15:50:00,253.55,253.74,253.37,253.37,156679.0,224.1857,224.3537,224.0265,224.0265,156679.0
2018-02-02 15:55:00,253.38,253.43,253.09,253.18,351719.0,224.0353,224.0796,223.7789,223.8585,351719.0
2018-02-05 09:30:00,251.26,251.68,250.8,251.67,712399.0,222.1609,222.5322,221.7541,222.5234,712399.0
2018-02-05 09:35:00,251.69,251.99,251.41,251.58,146706.0,222.5411,222.8063,222.2935,222.4438,146706.0
2018-02-05 09:40:00,251.54,251.64,251.18,251.33,119758.0,222.4084,222.4969,222.0901,222.2228,119758.0
2018-02-05 09:45:00,251.32,251.61,251.14,251.4,64669.0,222.2139,222.4703,222.0548,222.2847,64669.0
2018-02-05 09:50:00,251.39,251.66,251.28,251.61,60948.0,222.2758,222.5145,222.1786,222.4703,60948.0
2018-02-05 09:55:00,251.59,251.84,251.58,251.8,29158.0,222.4527,222.6737,222.4438,222.6383,29158.0
2018-02-05 10:00:00,251.75,251.97,251.46,251.85,64452.0,222.5941,222.7886,222.3377,222.6825,64452.0
2018-02-05 10:05:00,251.88,252.3,251.77,252.3,75303.0,222.7091,223.0804,222.6118,223.0804,75303.0
2018-02-05 10:10:00,252.27,252.74,252.24,252.72,46033.0,223.0539,223.4695,223.0274,223.4518,46033.0
2018-02-05 10:15:00,252.7,252.76,252.48,252.73,46380.0,223.4341,223.4872,223.2396,223.4606,46380.0
2018-02-05 10:20:00,252.7,253.21,252.64,253.21,96166.0,223.4341,223.885,223.3811,223.885,96166.0
2018-02-05 10:25:00,253.27,253.47,253.26,253.37,87698.0,223.9381,224.1149,223.9292,224.0265,87698.0
2018-02-05 10:30:00,253.33,253.33,252.76,252.8,29986.0,223.9911,223.9911,223.4872,223.5225,29986.0
2018-02-05 10:35:00,252.79,252.99,252.63,252.76,26341.0,223.5137,223.6905,223.3722,223.4872,26341.0
2018-02-05 10:40:00,252.78,253.06,252.73,253.06,69207.0,223.5048,223.7524,223.4606,223.7524,69207.0
2018-02-05 10:45:00,253.02,253.44,253.01,253.28,18838.0,223.717,224.0884,223.7082,223.9469,18838.0
2018-02-05 10:50:00,253.28,253.3,253.07,253.15,39373.0,223.9469,223.9646,223.7613,223.832,39373.0
2018-02-05 10:55:00,253.09,253.37,252.94,253.09,69246.0,223.7789,224.0265,223.6463,223.7789,69246.0
2018-02-05 11:00:00,253.09,253.39,252.84,252.99,46122.0,223.7789,224.0442,223.5579,223.6905,46122.0
2018-02-05 11:05:00,252.93,253.09,252.86,252.92,17785.0,223.6375,223.7789,223.5756,223.6286,17785.0
2018-02-05 11:10:00,252.86,253.01,252.78,252.84,16557.0,223.5756,223.7082,223.5048,223.5579,16557.0
2018-02-05 11:15:00,252.78,252.92,252.72,252.8,92734.0,223.5048,223.6286,223.4518,223.5225,92734.0
2018-02-05 11:20:00,252.75,252.91,252.48,252.81,15865.0,223.4783,223.6198,223.2396,223.5314,15865.0
2018-02-05 11:25:00,252.84,252.92,252.59,252.67,22707.0,223.5579,223.6286,223.3368,223.4076,22707.0
2018-02-05 11:30:00,252.6,252.6,252.3,252.47,18421.0,223.3457,223.3457,223.0804,223.2307,18421.0
2018-02-05 11:35:00,252.41,252.43,252.19,252.28,36415.0,223.1777,223.1954,222.9832,223.0627,36415.0
2018-02-05 11:40:00,252.23,252.31,251.86,251.95,15635.0,223.0185,223.0893,222.6914,222.771,15635.0
2018-02-05 11:45:00,251.96,252.04,251.82,251.82,30113.0,222.7798,222.8505,222.656,222.656,30113.0
2018-02-05 11:50:00,251.81,252.03,251.8,251.98,23929.0,222.6472,222.8417,222.6383,222.7975,23929.0
2018-02-05 11:55:00,251.94,252.3,251.94,252.27,27336.0,222.7621,223.0804,222.7621,223.0539,27336.0
2018-02-05 12:00:00,252.24,252.29,251.85,251.85,23458.0,223.0274,223.0716,222.6825,222.6825,23458.0
2018-02-05 12:05:00,251.83,251.92,251.58,251.59,8268.0,222.6649,222.7444,222.4438,222.4527,8268.0
2018-02-05 12:10:00,251.56,251.76,251.49,251.58,16822.0,222.4261,222.603,222.3642,222.4438,16822.0
2018-02-05 12:15:00,251.58,251.58,251.13,251.13,44861.0,222.4438,222.4438,222.0459,222.0459,44861.0
2018-02-05 12:20:00,251.14,251.23,250.75,250.89,54981.0,222.0548,222.1343,221.7099,221.8337,54981.0
2018-02-05 12:25:00,250.89,251.33,250.89,251.18,24827.0,221.8337,222.2228,221.8337,222.0901,24827.0
2018-02-05 12:30:00,251.11,251.58,251.07,251.47,23344.0,222.0282,222.4438,221.9929,222.3466,23344.0
2018-02-05 12:35:00,251.44,251.47,251.15,251.19,11194.0,222.32,222.3466,222.0636,222.099,11194.0
2018-02-05 12:40:00,251.2,251.49,251.2,251.49,20680.0,222.1078,222.3642,222.1078,222.3642,20680.0
2018-02-05 12:45:00,251.47,251.67,251.29,251.59,13826.0,222.3466,222.5234,222.1874,222.4527,13826.0
2018-02-05 12:50:00,251.55,251.67,251.44,251.44,9441.0,222.4173,222.5234,222.32,222.32,9441.0
2018-02-05 12:55:00,251.45,251.58,251.06,251.08,14148.0,222.3289,222.4438,221.984,222.0017,14148.0
2018-02-05 13:00:00,251.03,251.03,250.14,250.17,184054.0,221.9575,221.9575,221.1706,221.1971,184054.0
2018-02-05 13:05:00,250.13,250.42,249.84,249.86,103102.0,221.1617,221.4182,220.9053,220.923,103102.0
2018-02-05 13:10:00,249.86,250.21,249.75,250.07,66816.0,220.923,221.2325,220.8257,221.1087,66816.0
2018-02-05 13:15:00,250.02,250.16,249.5,249.52,59449.0,221.0645,221.1883,220.6047,220.6224,59449.0
2018-02-05 13:20:00,249.53,249.84,249.49,249.81,37994.0,220.6312,220.9053,220.5959,220.8788,37994.0
2018-02-05 13:25:00,249.79,249.79,249.15,249.53,58259.0,220.8611,220.8611,220.2952,220.6312,58259.0
2018-02-05 13:30:00,249.54,249.92,249.45,249.5,62177.0,220.6401,220.9761,220.5605,220.6047,62177.0
2018-02-05 13:35:00,249.57,249.69,249.15,249.15,33982.0,220.6666,220.7727,220.2952,220.2952,33982.0
2018-02-05 13:40:00,249.18,249.69,249.18,249.51,37215.0,220.3218,220.7727,220.3218,220.6135,37215.0
2018-02-05 13:45:00,249.48,249.8,249.38,249.65,30229.0,220.587,220.87,220.4986,220.7373,30229.0
2018-02-05 13:50:00,249.64,249.96,249.63,249.91,31344.0,220.7285,221.0114,220.7196,220.9672,31344.0
2018-02-05 13:55:00,249.9,250.59,249.89,250.56,32424.0,220.9584,221.5685,220.9495,221.5419,32424.0
2018-02-05 14:00:00,250.54,250.6,250.03,250.16,23495.0,221.5243,221.5773,221.0733,221.1883,23495.0
2018-02-05 14:05:00,250.11,250.19,249.71,249.8,25091.0,221.1441,221.2148,220.7904,220.87,25091.0
2018-02-05 14:10:00,249.82,250.12,249.74,249.89,33369.0,220.8876,221.1529,220.8169,220.9495,33369.0
2018-02-05 14:15:00,249.88,249.88,249.24,249.41,39317.0,220.9407,220.9407,220.3748,220.5251,39317.0
2018-02-05 14:20:00,249.3,249.46,248.85,248.86,44036.0,220.4279,220.5693,220.03,220.0388,44036.0
2018-02-05 14:25:00,248.91,249.09,248.78,248.97,83092.0,220.083,220.2422,219.9681,220.1361,83092.0
2018-02-05 14:30:00,248.93,248.93,248.26,248.38,98040.0,220.1007,220.1007,219.5083,219.6144,98040.0
2018-02-05 14:35:00,248.45,248.62,248.24,248.43,48781.0,219.6763,219.8266,219.4906,219.6586,48781.0
2018-02-05 14:40:00,248.44,248.78,248.09,248.33,63679.0,219.6675,219.9681,219.358,219.5702,63679.0
2018-02-05 14:45:00,248.35,248.5,247.9,247.94,102835.0,219.5879,219.7205,219.19,219.2254,102835.0
2018-02-05 14:50:00,247.9,247.99,247.47,247.68,89340.0,219.19,219.2696,218.8098,218.9955,89340.0
2018-02-05 14:55:00,247.6,247.76,246.61,246.77,148116.0,218.9247,219.0662,218.0494,218.1909,148116.0
2018-02-05 15:00:00,246.78,247.02,245.71,245.81,176140.0,218.1997,218.4119,217.2536,217.3421,176140.0
2018-02-05 15:05:00,245.83,246.13,243.13,243.21,349033.0,217.3597,217.625,214.9724,215.0432,349033.0
2018-02-05 15:10:00,243.1,245.35,241.92,245.3,516279.0,214.9459,216.9353,213.9026,216.8911,516279.0
2018-02-05 15:15:00,245.32,247.26,245.23,245.66,294445.0,216.9088,218.6241,216.8292,217.2094,294445.0
2018-02-05 15:20:00,245.65,246.8,244.98,246.78,183062.0,217.2006,218.2174,216.6082,218.1997,183062.0
2018-02-05 15:25:00,246.77,247.55,246.31,247.36,204164.0,218.1909,218.8805,217.7841,218.7125,204164.0
2018-02-05 15:30:00,247.33,247.55,246.2,246.86,237198.0,218.686,218.8805,217.6869,218.2704,237198.0
2018-02-05 15:35:00,246.81,247.11,245.52,245.52,114313.0,218.2262,218.4915,217.0856,217.0856,114313.0
2018-02-05 15:40:00,245.52,246.16,244.7,245.71,200187.0,217.0856,217.6515,216.3606,217.2536,200187.0
2018-02-05 15:45:00,245.69,245.78,244.1,244.14,283644.0,217.2359,217.3155,215.8301,215.8655,283644.0
2018-02-05 15:50:00,244.05,244.78,243.33,243.46,254744.0,215.7859,216.4313,215.1493,215.2642,254744.0
2018-02-05 15:55:00,243.43,244.6,242.63,242.82,425671.0,215.2377,216.2722,214.5303,214.6983,425671.0
2018-02-06 09:30:00,238.83,240.61,237.67,240.61,953009.0,211.1704,212.7443,210.1448,212.7443,953009.0
2018-02-06 09:35:00,240.69,242.56,240.62,242.56,249688.0,212.815,214.4684,212.7531,214.4684,249688.0
2018-02-06 09:40:00,242.48,243.42,242.07,242.46,199139.0,214.3977,215.2288,214.0352,214.38,199139.0
2018-02-06 09:45:00,242.48,243.85,242.47,243.51,157122.0,214.3977,215.609,214.3889,215.3084,157122.0
2018-02-06 09:50:00,243.67,245.98,243.61,245.93,221773.0,215.4499,217.4924,215.3968,217.4482,221773.0
2018-02-06 09:55:00,245.84,246.07,243.36,244.21,337080.0,217.3686,217.5719,215.1758,215.9274,337080.0
2018-02-06 10:00:00,244.36,245.48,244.17,245.42,177399.0,216.06,217.0503,215.892,216.9972,177399.0
2018-02-06 10:05:00,245.47,246.1,244.05,244.24,258419.0,217.0414,217.5985,215.7859,215.9539,258419.0
2018-02-06 10:10:00,244.21,245.0,243.63,243.68,273905.0,215.9274,216.6259,215.4145,215.4587,273905.0
2018-02-06 10:15:00,243.65,243.9,241.68,242.7,185140.0,215.4322,215.6533,213.6904,214.5922,185140.0
2018-02-06 10:20:00,242.8,243.72,241.27,241.92,193783.0,214.6806,215.4941,213.3278,213.9026,193783.0
2018-02-06 10:25:00,241.97,242.87,241.5,242.01,135771.0,213.9468,214.7425,213.5312,213.9821,135771.0
2018-02-06 10:30:00,241.97,242.27,241.22,241.37,201912.0,213.9468,214.212,213.2836,213.4163,201912.0
2018-02-06 10:35:00,241.41,241.41,240.23,241.32,129098.0,213.4516,213.4516,212.4083,213.3721,129098.0
2018-02-06 10:40:00,241.27,241.98,240.54,241.8,121514.0,213.3278,213.9556,212.6824,213.7965,121514.0
2018-02-06 10:45:00,241.8,243.0,241.75,242.54,250228.0,213.7965,214.8575,213.7523,214.4508,250228.0
2018-02-06 10:50:00,242.66,243.45,241.87,243.2,173870.0,214.5569,215.2554,213.8584,215.0343,173870.0
2018-02-06 10:55:00,243.27,243.43,242.34,242.35,127324.0,215.0962,215.2377,214.2739,214.2828,127324.0
2018-02-06 11:00:00,242.4,242.44,241.82,241.96,151496.0,214.327,214.3623,213.8141,213.9379,151496.0
2018-02-06 11:05:00,242.08,242.7,241.23,241.94,104161.0,214.044,214.5922,213.2925,213.9202,104161.0
2018-02-06 11:10:00,241.88,242.47,241.0,241.4,88070.0,213.8672,214.3889,213.0891,213.4428,88070.0
2018-02-06 11:15:00,241.41,242.1,241.23,242.1,89074.0,213.4516,214.0617,213.2925,214.0617,89074.0
2018-02-06 11:20:00,242.09,242.27,241.76,241.76,41660.0,214.0529,214.212,213.7611,213.7611,41660.0
2018-02-06 11:25:00,241.74,242.02,240.94,241.48,88777.0,213.7434,213.991,213.0361,213.5135,88777.0
2018-02-06 11:30:00,241.4,241.4,240.34,240.68,93174.0,213.4428,213.4428,212.5055,212.8062,93174.0
2018-02-06 11:35:00,240.63,241.17,240.45,241.06,77256.0,212.762,213.2394,212.6028,213.1422,77256.0
2018-02-06 11:40:00,241.02,241.67,241.01,241.42,73795.0,213.1068,213.6815,213.098,213.4605,73795.0
2018-02-06 11:45:00,241.47,241.94,241.26,241.93,48670.0,213.5047,213.9202,213.319,213.9114,48670.0
2018-02-06 11:50:00,241.96,242.77,241.87,242.16,75504.0,213.9379,214.6541,213.8584,214.1148,75504.0
2018-02-06 11:55:00,242.17,242.57,241.8,241.81,48118.0,214.1236,214.4773,213.7965,213.8053,48118.0
2018-02-06 12:00:00,242.0,242.34,241.94,242.13,79585.0,213.9733,214.2739,213.9202,214.0882,79585.0
2018-02-06 12:05:00,242.19,243.0,242.12,242.78,46958.0,214.1413,214.8575,214.0794,214.663,46958.0
2018-02-06 12:10:00,242.74,243.01,242.29,243.01,53921.0,214.6276,214.8663,214.2297,214.8663,53921.0
2018-02-06 12:15:00,242.97,243.55,242.67,242.81,46047.0,214.831,215.3438,214.5657,214.6895,46047.0
2018-02-06 12:20:00,242.78,243.02,242.56,242.76,53446.0,214.663,214.8752,214.4684,214.6453,53446.0
2018-02-06 12:25:00,242.81,243.96,242.79,243.83,65110.0,214.6895,215.7063,214.6718,215.5914,65110.0
2018-02-06 12:30:00,243.84,244.36,243.63,243.75,88520.0,215.6002,216.06,215.4145,215.5206,88520.0
2018-02-06 12:35:00,243.7,244.75,243.43,244.72,90240.0,215.4764,216.4048,215.2377,216.3783,90240.0
2018-02-06 12:40:00,244.83,244.84,244.03,244.03,119776.0,216.4755,216.4844,215.7682,215.7682,119776.0
2018-02-06 12:45:00,244.07,244.07,243.42,243.62,54553.0,215.8036,215.8036,215.2288,215.4057,54553.0
2018-02-06 12:50:00,243.57,243.68,242.9,243.23,47092.0,215.3615,215.4587,214.7691,215.0608,47092.0
2018-02-06 12:55:00,243.22,243.74,242.95,243.51,66629.0,215.052,215.5118,214.8133,215.3084,66629.0
2018-02-06 13:00:00,243.48,243.5,242.26,242.62,71383.0,215.2819,215.2996,214.2032,214.5215,71383.0
2018-02-06 13:05:00,242.73,242.89,242.21,242.23,35266.0,214.6188,214.7602,214.159,214.1767,35266.0
2018-02-06 13:10:00,242.14,243.23,242.1,243.02,60039.0,214.0971,215.0608,214.0617,214.8752,60039.0
2018-02-06 13:15:00,243.03,243.56,242.86,243.44,33733.0,214.884,215.3526,214.7337,215.2465,33733.0
2018-02-06 13:20:00,243.41,243.64,242.92,243.0,33986.0,215.22,215.4234,214.7868,214.8575,33986.0
2018-02-06 13:25:00,242.98,243.36,242.88,243.24,19409.0,214.8398,215.1758,214.7514,215.0697,19409.0
2018-02-06 13:30:00,243.1,243.17,242.08,242.12,63109.0,214.9459,215.0078,214.044,214.0794,63109.0
2018-02-06 13:35:00,242.26,243.03,242.21,242.69,71206.0,214.2032,214.884,214.159,214.5834,71206.0
2018-02-06 13:40:00,242.76,242.78,242.18,242.4,41839.0,214.6453,214.663,214.1325,214.327,41839.0
2018-02-06 13:45:00,242.33,242.61,241.94,242.17,119134.0,214.2651,214.5127,213.9202,214.1236,119134.0
2018-02-06 13:50:00,242.13,242.17,241.71,241.77,32929.0,214.0882,214.1236,213.7169,213.7699,32929.0
2018-02-06 13:55:00,241.78,241.85,241.34,241.57,38860.0,213.7788,213.8407,213.3897,213.5931,38860.0
2018-02-06 14:00:00,241.5,241.76,241.42,241.59,45731.0,213.5312,213.7611,213.4605,213.6108,45731.0
2018-02-06 14:05:00,241.6,241.63,241.06,241.1,60192.0,213.6196,213.6461,213.1422,213.1775,60192.0
2018-02-06 14:10:00,241.11,242.2,241.1,241.89,47074.0,213.1864,214.1501,213.1775,213.876,47074.0
2018-02-06 14:15:00,241.89,241.9,241.12,241.23,96242.0,213.876,213.8849,213.1952,213.2925,96242.0
2018-02-06 14:20:00,241.24,241.58,240.96,241.26,63818.0,213.3013,213.6019,213.0537,213.319,63818.0
2018-02-06 14:25:00,241.21,241.62,241.05,241.35,34596.0,213.2748,213.6373,213.1333,213.3986,34596.0
2018-02-06 14:30:00,241.44,241.94,241.15,241.88,30680.0,213.4782,213.9202,213.2217,213.8672,30680.0
2018-02-06 14:35:00,241.98,242.61,241.95,242.14,55210.0,213.9556,214.5127,213.9291,214.0971,55210.0
2018-02-06 14:40:00,242.27,242.74,242.2,242.74,33386.0,214.212,214.6276,214.1501,214.6276,33386.0
2018-02-06 14:45:00,242.81,243.83,242.76,243.73,96794.0,214.6895,215.5914,214.6453,215.5029,96794.0
2018-02-06 14:50:00,243.89,244.25,243.35,244.25,77065.0,215.6444,215.9627,215.167,215.9627,77065.0
2018-02-06 14:55:00,244.29,245.38,244.18,245.2,79933.0,215.9981,216.9619,215.9008,216.8027,79933.0
2018-02-06 15:00:00,245.14,246.03,245.09,245.97,122004.0,216.7496,217.5366,216.7054,217.4835,122004.0
2018-02-06 15:05:00,245.97,247.17,245.73,247.17,148817.0,217.4835,218.5445,217.2713,218.5445,148817.0
2018-02-06 15:10:00,247.1,247.1,245.84,245.84,126437.0,218.4827,218.4827,217.3686,217.3686,126437.0
2018-02-06 15:15:00,245.96,246.42,245.32,245.59,63008.0,217.4747,217.8814,216.9088,217.1475,63008.0
2018-02-06 15:20:00,245.59,246.27,245.24,245.36,76305.0,217.1475,217.7488,216.8381,216.9442,76305.0
2018-02-06 15:25:00,245.43,246.34,245.42,246.24,74783.0,217.0061,217.8107,216.9972,217.7223,74783.0
2018-02-06 15:30:00,246.3,247.05,245.54,246.74,111847.0,217.7753,218.4384,217.1033,218.1643,111847.0
2018-02-06 15:35:00,246.72,247.5,246.4,247.48,104118.0,218.1467,218.8363,217.8637,218.8186,104118.0
2018-02-06 15:40:00,247.54,247.81,247.11,247.18,128075.0,218.8717,219.1104,218.4915,218.5534,128075.0
2018-02-06 15:45:00,247.14,247.32,246.16,246.29,213584.0,218.518,218.6772,217.6515,217.7665,213584.0
2018-02-06 15:50:00,246.2,246.73,245.73,246.55,110246.0,217.6869,218.1555,217.2713,217.9964,110246.0
2018-02-06 15:55:00,246.49,247.39,246.16,247.31,513990.0,217.9433,218.7391,217.6515,218.6683,513990.0
2018-02-07 09:30:00,246.71,246.96,246.15,246.86,343284.0,218.1378,218.3589,217.6427,218.2704,343284.0
2018-02-07 09:35:00,246.9,247.88,246.74,247.56,137200.0,218.3058,219.1723,218.1643,218.8894,137200.0
2018-02-07 09:40:00,247.53,248.46,247.53,247.76,160877.0,218.8629,219.6851,218.8629,219.0662,160877.0
2018-02-07 09:45:00,247.78,248.08,247.01,247.17,152910.0,219.0839,219.3492,218.4031,218.5445,152910.0
2018-02-07 09:50:00,247.14,248.08,247.14,247.86,50783.0,218.518,219.3492,218.518,219.1546,50783.0
2018-02-07 09:55:00,247.81,248.3,247.72,248.23,63636.0,219.1104,219.5437,219.0308,219.4818,63636.0
2018-02-07 10:00:00,248.12,248.25,247.8,248.12,65609.0,219.3845,219.4995,219.1016,219.3845,65609.0
2018-02-07 10:05:00,248.14,249.1,248.14,248.9,93135.0,219.4022,220.251,219.4022,220.0742,93135.0
2018-02-07 10:10:00,248.96,249.14,248.63,249.11,51968.0,220.1272,220.2864,219.8355,220.2599,51968.0
2018-02-07 10:15:00,249.14,249.31,248.78,248.99,98399.0,220.2864,220.4367,219.9681,220.1538,98399.0
2018-02-07 10:20:00,249.04,249.09,248.44,248.78,166874.0,220.198,220.2422,219.6675,219.9681,166874.0
2018-02-07 10:25:00,248.78,248.87,248.47,248.48,92538.0,219.9681,220.0477,219.694,219.7028,92538.0
2018-02-07 10:30:00,248.47,248.63,248.07,248.22,75506.0,219.694,219.8355,219.3403,219.4729,75506.0
2018-02-07 10:35:00,248.27,248.58,248.09,248.58,77321.0,219.5172,219.7913,219.358,219.7913,77321.0
2018-02-07 10:40:00,248.5,248.57,248.13,248.19,27094.0,219.7205,219.7824,219.3934,219.4464,27094.0
2018-02-07 10:45:00,248.18,248.86,248.12,248.86,172043.0,219.4376,220.0388,219.3845,220.0388,172043.0
2018-02-07 10:50:00,248.87,249.15,248.84,249.15,78552.0,220.0477,220.2952,220.0211,220.2952,78552.0
2018-02-07 10:55:00,249.14,249.28,248.85,249.13,28556.0,220.2864,220.4102,220.03,220.2776,28556.0
2018-02-07 11:00:00,249.16,249.47,249.06,249.34,136844.0,220.3041,220.5782,220.2157,220.4632,136844.0
2018-02-07 11:05:00,249.42,249.94,249.33,249.92,64580.0,220.534,220.9937,220.4544,220.9761,64580.0
2018-02-07 11:10:00,249.95,250.12,249.7,250.12,50936.0,221.0026,221.1529,220.7815,221.1529,50936.0
2018-02-07 11:15:00,250.11,250.28,249.56,249.56,87529.0,221.1441,221.2944,220.6578,220.6578,87529.0
2018-02-07 11:20:00,249.59,249.68,249.46,249.67,69047.0,220.6843,220.7639,220.5693,220.755,69047.0
2018-02-07 11:25:00,249.71,249.73,249.29,249.33,31620.0,220.7904,220.8081,220.419,220.4544,31620.0
2018-02-07 11:30:00,249.32,249.32,248.82,249.08,71498.0,220.4455,220.4455,220.0035,220.2333,71498.0
2018-02-07 11:35:00,249.14,249.14,248.94,249.13,40123.0,220.2864,220.2864,220.1096,220.2776,40123.0
2018-02-07 11:40:00,249.15,249.48,248.95,249.41,17717.0,220.2952,220.587,220.1184,220.5251,17717.0
2018-02-07 11:45:00,249.47,249.5,249.23,249.25,34528.0,220.5782,220.6047,220.366,220.3837,34528.0
2018-02-07 11:50:00,249.19,249.55,249.0,249.3,68139.0,220.3306,220.6489,220.1626,220.4279,68139.0
2018-02-07 11:55:00,249.23,249.66,248.96,249.66,37548.0,220.366,220.7462,220.1272,220.7462,37548.0
2018-02-07 12:00:00,249.59,249.75,249.47,249.55,53629.0,220.6843,220.8257,220.5782,220.6489,53629.0
2018-02-07 12:05:00,249.53,249.55,249.27,249.38,21109.0,220.6312,220.6489,220.4013,220.4986,21109.0
2018-02-07 12:10:00,249.35,249.64,249.34,249.38,20361.0,220.4721,220.7285,220.4632,220.4986,20361.0
2018-02-07 12:15:00,249.52,249.55,249.08,249.21,37224.0,220.6224,220.6489,220.2333,220.3483,37224.0
2018-02-07 12:20:00,249.18,249.19,248.9,249.14,49350.0,220.3218,220.3306,220.0742,220.2864,49350.0
2018-02-07 12:25:00,249.16,249.34,248.99,249.31,14432.0,220.3041,220.4632,220.1538,220.4367,14432.0
2018-02-07 12:30:00,249.35,249.37,248.73,248.78,35467.0,220.4721,220.4898,219.9239,219.9681,35467.0
2018-02-07 12:35:00,248.65,248.73,248.41,248.48,61071.0,219.8531,219.9239,219.6409,219.7028,61071.0
2018-02-07 12:40:00,248.45,248.77,248.45,248.71,28281.0,219.6763,219.9592,219.6763,219.9062,28281.0
2018-02-07 12:45:00,248.65,248.96,248.2,248.32,49160.0,219.8531,220.1272,219.4553,219.5614,49160.0
2018-02-07 12:50:00,248.23,248.66,248.23,248.35,42060.0,219.4818,219.862,219.4818,219.5879,42060.0
2018-02-07 12:55:00,248.41,248.54,248.27,248.27,14163.0,219.6409,219.7559,219.5172,219.5172,14163.0
2018-02-07 13:00:00,248.38,248.72,247.97,248.34,133619.0,219.6144,219.915,219.2519,219.579,133619.0
2018-02-07 13:05:00,248.37,248.37,247.43,247.76,87424.0,219.6056,219.6056,218.7744,219.0662,87424.0
2018-02-07 13:10:00,247.82,247.84,246.86,246.98,143941.0,219.1193,219.137,218.2704,218.3766,143941.0
2018-02-07 13:15:00,246.93,247.83,246.56,247.81,137731.0,218.3323,219.1281,218.0052,219.1104,137731.0
2018-02-07 13:20:00,247.85,247.85,246.84,247.11,47198.0,219.1458,219.1458,218.2528,218.4915,47198.0
2018-02-07 13:25:00,247.15,247.48,246.7,247.41,63303.0,218.5269,218.8186,218.129,218.7568,63303.0
2018-02-07 13:30:00,247.31,247.56,247.09,247.52,26703.0,218.6683,218.8894,218.4738,218.854,26703.0
2018-02-07 13:35:00,247.4,248.4,247.37,247.99,61984.0,218.7479,219.6321,218.7214,219.2696,61984.0
2018-02-07 13:40:00,248.0,248.43,248.0,248.4,32553.0,219.2784,219.6586,219.2784,219.6321,32553.0
2018-02-07 13:45:00,248.41,248.45,247.76,247.82,40448.0,219.6409,219.6763,219.0662,219.1193,40448.0
2018-02-07 13:50:00,247.79,247.8,247.38,247.57,76407.0,219.0927,219.1016,218.7302,218.8982,76407.0
2018-02-07 13:55:00,247.49,247.94,247.48,247.88,38725.0,218.8275,219.2254,218.8186,219.1723,38725.0
2018-02-07 14:00:00,247.82,247.82,246.82,247.02,60388.0,219.1193,219.1193,218.2351,218.4119,60388.0
2018-02-07 14:05:00,247.08,247.42,246.89,246.93,53072.0,218.465,218.7656,218.297,218.3323,53072.0
2018-02-07 14:10:00,246.99,247.63,246.99,247.53,69561.0,218.3854,218.9513,218.3854,218.8629,69561.0
2018-02-07 14:15:00,247.59,247.68,247.42,247.66,43703.0,218.9159,218.9955,218.7656,218.9778,43703.0
2018-02-07 14:20:00,247.73,247.94,247.66,247.66,27585.0,219.0397,219.2254,218.9778,218.9778,27585.0
2018-02-07 14:25:00,247.59,248.13,247.53,248.12,29861.0,218.9159,219.3934,218.8629,219.3845,29861.0
2018-02-07 14:30:00,248.07,248.12,247.97,248.09,8444.0,219.3403,219.3845,219.2519,219.358,8444.0
2018-02-07 14:35:00,248.09,248.21,247.66,247.66,21079.0,219.358,219.4641,218.9778,218.9778,21079.0
2018-02-07 14:40:00,247.67,247.72,247.33,247.4,35009.0,218.9866,219.0308,218.686,218.7479,35009.0
2018-02-07 14:45:00,247.32,247.45,246.68,246.83,68709.0,218.6772,218.7921,218.1113,218.2439,68709.0
2018-02-07 14:50:00,246.81,246.87,246.31,246.87,57565.0,218.2262,218.2793,217.7841,218.2793,57565.0
2018-02-07 14:55:00,246.81,247.24,246.75,247.23,15372.0,218.2262,218.6064,218.1732,218.5976,15372.0
2018-02-07 15:00:00,247.22,247.8,247.1,247.64,53980.0,218.5888,219.1016,218.4827,218.9601,53980.0
2018-02-07 15:05:00,247.72,247.84,247.58,247.63,18072.0,219.0308,219.137,218.9071,218.9513,18072.0
2018-02-07 15:10:00,247.55,248.11,247.49,248.11,18243.0,218.8805,219.3757,218.8275,219.3757,18243.0
2018-02-07 15:15:00,248.17,248.17,247.84,247.85,50999.0,219.4287,219.4287,219.137,219.1458,50999.0
2018-02-07 15:20:00,247.82,248.24,247.82,247.95,51530.0,219.1193,219.4906,219.1193,219.2342,51530.0
2018-02-07 15:25:00,247.88,248.59,247.84,248.36,58620.0,219.1723,219.8001,219.137,219.5967,58620.0
2018-02-07 15:30:00,248.33,248.41,247.96,248.38,59021.0,219.5702,219.6409,219.2431,219.6144,59021.0
2018-02-07 15:35:00,248.45,248.74,248.37,248.46,88152.0,219.6763,219.9327,219.6056,219.6851,88152.0
2018-02-07 15:40:00,248.45,248.69,248.2,248.2,24313.0,219.6763,219.8885,219.4553,219.4553,24313.0
2018-02-07 15:45:00,248.2,248.22,247.19,247.42,89639.0,219.4553,219.4729,218.5622,218.7656,89639.0
2018-02-07 15:50:00,247.35,247.51,246.61,246.97,119128.0,218.7037,218.8452,218.0494,218.3677,119128.0
2018-02-07 15:55:00,246.94,247.08,245.94,245.96,298319.0,218.3412,218.465,217.457,217.4747,298319.0
2018-02-08 09:30:00,246.25,246.43,245.32,245.48,307056.0,217.7311,217.8902,216.9088,217.0503,307056.0
2018-02-08 09:35:00,245.49,245.92,245.33,245.81,77084.0,217.0591,217.4393,216.9176,217.3421,77084.0
2018-02-08 09:40:00,245.81,245.82,245.1,245.1,79342.0,217.3421,217.3509,216.7143,216.7143,79342.0
2018-02-08 09:45:00,245.09,245.25,244.54,244.99,77706.0,216.7054,216.8469,216.2191,216.617,77706.0
2018-02-08 09:50:00,244.99,245.55,244.74,245.46,53297.0,216.617,217.1122,216.396,217.0326,53297.0
2018-02-08 09:55:00,245.56,245.8,245.26,245.27,28439.0,217.121,217.3332,216.8557,216.8646,28439.0
2018-02-08 10:00:00,245.26,245.35,244.73,244.95,56292.0,216.8557,216.9353,216.3871,216.5817,56292.0
2018-02-08 10:05:00,244.93,245.81,244.91,245.73,48350.0,216.564,217.3421,216.5463,217.2713,48350.0
2018-02-08 10:10:00,245.61,245.61,245.08,245.27,41705.0,217.1652,217.1652,216.6966,216.8646,41705.0
2018-02-08 10:15:00,245.21,245.66,245.0,245.09,31994.0,216.8115,217.2094,216.6259,216.7054,31994.0
2018-02-08 10:20:00,245.07,245.11,244.68,244.98,35561.0,216.6878,216.7231,216.3429,216.6082,35561.0
2018-02-08 10:25:00,245.08,245.08,244.35,244.48,30850.0,216.6966,216.6966,216.0511,216.1661,30850.0
2018-02-08 10:30:00,244.37,244.8,244.3,244.49,48557.0,216.0688,216.449,216.0069,216.1749,48557.0
2018-02-08 10:35:00,244.46,244.68,244.13,244.56,220628.0,216.1484,216.3429,215.8566,216.2368,220628.0
2018-02-08 10:40:00,244.59,244.92,244.41,244.41,24337.0,216.2633,216.5551,216.1042,216.1042,24337.0
2018-02-08 10:45:00,244.38,244.41,243.99,244.04,41706.0,216.0777,216.1042,215.7328,215.777,41706.0
2018-02-08 10:50:00,244.0,244.0,243.1,243.29,66740.0,215.7417,215.7417,214.9459,215.1139,66740.0
2018-02-08 10:55:00,243.3,243.56,242.86,243.43,87342.0,215.1227,215.3526,214.7337,215.2377,87342.0
2018-02-08 11:00:00,243.42,243.93,243.23,243.9,41877.0,215.2288,215.6798,215.0608,215.6533,41877.0
2018-02-08 11:05:00,244.04,244.16,243.53,243.58,36838.0,215.777,215.8831,215.3261,215.3703,36838.0
2018-02-08 11:10:00,243.58,243.79,242.98,243.03,77624.0,215.3703,215.556,214.8398,214.884,77624.0
2018-02-08 11:15:00,243.07,243.37,242.78,243.0,55836.0,214.9194,215.1846,214.663,214.8575,55836.0
2018-02-08 11:20:00,242.99,243.07,242.44,242.56,47141.0,214.8486,214.9194,214.3623,214.4684,47141.0
2018-02-08 11:25:00,242.56,242.77,242.3,242.55,36643.0,214.4684,214.6541,214.2386,214.4596,36643.0
2018-02-08 11:30:00,242.58,243.03,242.31,243.03,63940.0,214.4861,214.884,214.2474,214.884,63940.0
2018-02-08 11:35:00,243.0,243.77,242.94,243.44,92768.0,214.8575,215.5383,214.8044,215.2465,92768.0
2018-02-08 11:40:00,243.41,243.51,242.77,242.99,108876.0,215.22,215.3084,214.6541,214.8486,108876.0
2018-02-08 11:45:00,242.94,243.3,242.63,243.03,75346.0,214.8044,215.1227,214.5303,214.884,75346.0
2018-02-08 11:50:00,243.0,244.03,243.0,243.62,54609.0,214.8575,215.7682,214.8575,215.4057,54609.0
2018-02-08 11:55:00,243.54,243.73,243.17,243.21,49158.0,215.3349,215.5029,215.0078,215.0432,49158.0
2018-02-08 12:00:00,243.13,243.41,243.04,243.29,45260.0,214.9724,215.22,214.8929,215.1139,45260.0
2018-02-08 12:05:00,243.44,243.46,242.74,242.76,37053.0,215.2465,215.2642,214.6276,214.6453,37053.0
2018-02-08 12:10:00,242.74,242.96,242.66,242.71,15563.0,214.6276,214.8221,214.5569,214.6011,15563.0
2018-02-08 12:15:00,242.72,242.78,242.46,242.56,23595.0,214.6099,214.663,214.38,214.4684,23595.0
2018-02-08 12:20:00,242.5,242.54,241.75,241.8,70093.0,214.4154,214.4508,213.7523,213.7965,70093.0
2018-02-08 12:25:00,241.78,242.0,241.23,241.79,80281.0,213.7788,213.9733,213.2925,213.7876,80281.0
2018-02-08 12:30:00,241.8,242.08,241.28,241.59,62652.0,213.7965,214.044,213.3367,213.6108,62652.0
2018-02-08 12:35:00,241.66,241.96,241.34,241.72,47528.0,213.6727,213.9379,213.3897,213.7257,47528.0
2018-02-08 12:40:00,241.81,242.72,241.74,242.02,57271.0,213.8053,214.6099,213.7434,213.991,57271.0
2018-02-08 12:45:00,241.97,242.1,241.21,241.46,40649.0,213.9468,214.0617,213.2748,213.4958,40649.0
2018-02-08 12:50:00,241.46,241.46,240.35,240.44,87511.0,213.4958,213.4958,212.5144,212.594,87511.0
2018-02-08 12:55:00,240.54,241.04,239.99,240.95,189810.0,212.6824,213.1245,212.1961,213.0449,189810.0
2018-02-08 13:00:00,240.94,241.16,240.42,240.7,99207.0,213.0361,213.2306,212.5763,212.8239,99207.0
2018-02-08 13:05:00,240.77,241.65,240.36,241.29,76350.0,212.8857,213.6638,212.5232,213.3455,76350.0
2018-02-08 13:10:00,241.28,241.67,240.99,241.16,150915.0,213.3367,213.6815,213.0803,213.2306,150915.0
2018-02-08 13:15:00,241.13,242.11,241.1,241.8,67045.0,213.2041,214.0706,213.1775,213.7965,67045.0
2018-02-08 13:20:00,241.72,242.28,241.54,241.86,54910.0,213.7257,214.2209,213.5666,213.8495,54910.0
2018-02-08 13:25:00,241.91,241.91,241.0,241.0,60609.0,213.8937,213.8937,213.0891,213.0891,60609.0
2018-02-08 13:30:00,240.95,241.37,240.85,241.32,50419.0,213.0449,213.4163,212.9565,213.3721,50419.0
2018-02-08 13:35:00,241.32,242.24,241.32,242.22,50557.0,213.3721,214.1855,213.3721,214.1678,50557.0
2018-02-08 13:40:00,242.34,242.78,242.06,242.74,67502.0,214.2739,214.663,214.0264,214.6276,67502.0
2018-02-08 13:45:00,242.77,243.2,242.43,242.49,67635.0,214.6541,215.0343,214.3535,214.4066,67635.0
2018-02-08 13:50:00,242.46,243.17,242.36,242.95,50166.0,214.38,215.0078,214.2916,214.8133,50166.0
2018-02-08 13:55:00,243.0,243.07,242.28,242.72,84956.0,214.8575,214.9194,214.2209,214.6099,84956.0
2018-02-08 14:00:00,242.7,242.75,241.7,241.71,82219.0,214.5922,214.6364,213.708,213.7169,82219.0
2018-02-08 14:05:00,241.88,242.3,241.76,242.23,32760.0,213.8672,214.2386,213.7611,214.1767,32760.0
2018-02-08 14:10:00,242.24,242.57,242.1,242.36,48900.0,214.1855,214.4773,214.0617,214.2916,48900.0
2018-02-08 14:15:00,242.34,242.97,242.13,242.72,40388.0,214.2739,214.831,214.0882,214.6099,40388.0
2018-02-08 14:20:00,242.71,242.93,242.18,242.31,47345.0,214.6011,214.7956,214.1325,214.2474,47345.0
2018-02-08 14:25:00,242.31,242.31,241.52,241.73,27943.0,214.2474,214.2474,213.5489,213.7346,27943.0
2018-02-08 14:30:00,241.68,241.69,241.11,241.25,61057.0,213.6904,213.6992,213.1864,213.3102,61057.0
2018-02-08 14:35:00,241.17,241.68,240.89,241.63,60554.0,213.2394,213.6904,212.9919,213.6461,60554.0
2018-02-08 14:40:00,241.65,241.65,241.14,241.21,34369.0,213.6638,213.6638,213.2129,213.2748,34369.0
2018-02-08 14:45:00,241.09,241.78,241.05,241.46,32147.0,213.1687,213.7788,213.1333,213.4958,32147.0
2018-02-08 14:50:00,241.51,241.51,240.75,240.8,88209.0,213.54,213.54,212.8681,212.9123,88209.0
2018-02-08 14:55:00,240.76,241.07,240.42,240.89,85125.0,212.8769,213.151,212.5763,212.9919,85125.0
2018-02-08 15:00:00,240.98,241.66,240.65,241.6,98318.0,213.0714,213.6727,212.7796,213.6196,98318.0
2018-02-08 15:05:00,241.62,241.7,240.59,240.64,108655.0,213.6373,213.708,212.7266,212.7708,108655.0
2018-02-08 15:10:00,240.52,240.78,240.09,240.41,121046.0,212.6647,212.8946,212.2845,212.5674,121046.0
2018-02-08 15:15:00,240.44,240.76,240.2,240.33,67736.0,212.594,212.8769,212.3818,212.4967,67736.0
2018-02-08 15:20:00,240.33,240.89,239.91,240.56,119388.0,212.4967,212.9919,212.1253,212.7001,119388.0
2018-02-08 15:25:00,240.54,241.41,240.54,240.64,44717.0,212.6824,213.4516,212.6824,212.7708,44717.0
2018-02-08 15:30:00,240.61,241.0,239.91,239.91,105874.0,212.7443,213.0891,212.1253,212.1253,105874.0
2018-02-08 15:35:00,239.99,240.07,239.27,239.37,114125.0,212.1961,212.2668,211.5595,211.6479,114125.0
2018-02-08 15:40:00,239.35,240.0,238.81,239.96,152022.0,211.6302,212.2049,211.1527,212.1696,152022.0
2018-02-08 15:45:00,239.87,239.87,238.56,238.88,155712.0,212.09,212.09,210.9317,211.2146,155712.0
2018-02-08 15:50:00,238.87,238.87,238.06,238.57,173132.0,211.2058,211.2058,210.4896,210.9405,173132.0
2018-02-08 15:55:00,238.51,238.67,236.7,236.81,478573.0,210.8875,211.029,209.2871,209.3844,478573.0
2018-02-09 09:30:00,239.69,240.23,239.25,239.51,306137.0,211.9308,212.4083,211.5418,211.7717,306137.0
2018-02-09 09:35:00,239.52,239.59,238.77,238.83,140677.0,211.7805,211.8424,211.1174,211.1704,140677.0
2018-02-09 09:40:00,238.75,239.57,238.25,239.48,166530.0,211.0997,211.8247,210.6576,211.7451,166530.0
2018-02-09 09:45:00,239.5,240.29,239.14,239.5,181750.0,211.7628,212.4613,211.4445,211.7628,181750.0
2018-02-09 09:50:00,239.51,240.04,239.15,240.04,135162.0,211.7717,212.2403,211.4534,212.2403,135162.0
2018-02-09 09:55:00,240.06,240.47,239.44,239.64,186412.0,212.258,212.6205,211.7098,211.8866,186412.0
2018-02-09 10:00:00,239.63,240.0,239.1,239.1,172548.0,211.8778,212.2049,211.4092,211.4092,172548.0
2018-02-09 10:05:00,239.05,239.41,238.61,239.09,245951.0,211.3649,211.6833,210.9759,211.4003,245951.0
2018-02-09 10:10:00,239.15,239.29,238.85,238.92,145233.0,211.4534,211.5772,211.1881,211.25,145233.0
2018-02-09 10:15:00,238.9,239.25,238.54,239.22,124850.0,211.2323,211.5418,210.914,211.5153,124850.0
2018-02-09 10:20:00,239.22,239.23,238.7,238.87,100413.0,211.5153,211.5241,211.0555,211.2058,100413.0
2018-02-09 10:25:00,238.83,239.55,238.82,238.87,65212.0,211.1704,211.807,211.1616,211.2058,65212.0
2018-02-09 10:30:00,238.93,239.12,238.62,238.96,61630.0,211.2588,211.4268,210.9847,211.2854,61630.0
2018-02-09 10:35:00,238.97,239.0,238.1,238.1,96292.0,211.2942,211.3207,210.525,210.525,96292.0
2018-02-09 10:40:00,238.05,238.08,237.18,237.31,104047.0,210.4808,210.5073,209.7115,209.8265,104047.0
2018-02-09 10:45:00,237.3,237.36,235.69,236.28,235533.0,209.8176,209.8707,208.3941,208.9157,235533.0
2018-02-09 10:50:00,236.25,238.1,235.96,237.84,190999.0,208.8892,210.525,208.6328,210.2951,190999.0
2018-02-09 10:55:00,237.81,238.26,237.24,237.46,213291.0,210.2686,210.6664,209.7646,209.9591,213291.0
2018-02-09 11:00:00,237.52,238.58,237.29,238.33,212517.0,210.0121,210.9494,209.8088,210.7283,212517.0
2018-02-09 11:05:00,238.37,238.56,237.59,237.7,157475.0,210.7637,210.9317,210.074,210.1713,157475.0
2018-02-09 11:10:00,237.72,238.08,237.55,237.83,92902.0,210.189,210.5073,210.0387,210.2862,92902.0
2018-02-09 11:15:00,237.86,237.91,236.72,237.23,98453.0,210.3128,210.357,209.3048,209.7557,98453.0
2018-02-09 11:20:00,237.25,237.65,236.8,236.81,93883.0,209.7734,210.1271,209.3755,209.3844,93883.0
2018-02-09 11:25:00,236.8,237.32,236.71,237.14,88819.0,209.3755,209.8353,209.2959,209.6761,88819.0
2018-02-09 11:30:00,237.11,237.63,237.0,237.53,55817.0,209.6496,210.1094,209.5524,210.021,55817.0
2018-02-09 11:35:00,237.51,238.0,237.3,237.48,63983.0,210.0033,210.4366,209.8176,209.9768,63983.0
2018-02-09 11:40:00,237.5,237.51,237.15,237.23,41296.0,209.9945,210.0033,209.685,209.7557,41296.0
2018-02-09 11:45:00,237.2,237.31,236.54,236.56,49789.0,209.7292,209.8265,209.1456,209.1633,49789.0
2018-02-09 11:50:00,236.57,236.85,236.37,236.52,26842.0,209.1722,209.4197,208.9953,209.128,26842.0
2018-02-09 11:55:00,236.49,236.73,235.85,235.87,52610.0,209.1014,209.3136,208.5355,208.5532,52610.0
2018-02-09 12:00:00,235.95,236.2,235.72,235.73,58833.0,208.624,208.845,208.4206,208.4294,58833.0
2018-02-09 12:05:00,235.73,235.91,234.39,234.43,216219.0,208.4294,208.5886,207.2446,207.28,216219.0
2018-02-09 12:10:00,234.39,235.3,234.19,234.31,162360.0,207.2446,208.0492,207.0678,207.1739,162360.0
2018-02-09 12:15:00,234.34,234.96,234.22,234.76,99019.0,207.2004,207.7486,207.0943,207.5718,99019.0
2018-02-09 12:20:00,234.71,235.74,234.6,235.02,101058.0,207.5276,208.4383,207.4303,207.8017,101058.0
2018-02-09 12:25:00,235.01,235.02,234.13,234.13,63753.0,207.7928,207.8017,207.0147,207.0147,63753.0
2018-02-09 12:30:00,234.24,234.88,234.23,234.38,92167.0,207.112,207.6779,207.1032,207.2358,92167.0
2018-02-09 12:35:00,234.48,234.53,233.79,233.99,120298.0,207.3242,207.3684,206.7141,206.891,120298.0
2018-02-09 12:40:00,233.95,234.06,233.47,233.55,99284.0,206.8556,206.9529,206.4312,206.5019,99284.0
2018-02-09 12:45:00,233.47,233.86,233.34,233.34,94708.0,206.4312,206.776,206.3162,206.3162,94708.0
2018-02-09 12:50:00,233.33,234.12,233.18,234.1,110327.0,206.3074,207.0059,206.1748,206.9882,110327.0
2018-02-09 12:55:00,234.12,235.58,234.12,235.51,70453.0,207.0059,208.2968,207.0059,208.2349,70453.0
2018-02-09 13:00:00,235.56,235.56,234.28,234.6,95358.0,208.2791,208.2791,207.1474,207.4303,95358.0
2018-02-09 13:05:00,234.65,234.84,234.05,234.12,50276.0,207.4745,207.6425,206.944,207.0059,50276.0
2018-02-09 13:10:00,234.06,234.26,233.35,233.76,77722.0,206.9529,207.1297,206.3251,206.6876,77722.0
2018-02-09 13:15:00,233.75,234.36,233.61,234.36,72076.0,206.6788,207.2181,206.555,207.2181,72076.0
2018-02-09 13:20:00,234.38,234.51,233.16,233.37,156644.0,207.2358,207.3507,206.1571,206.3428,156644.0
2018-02-09 13:25:00,233.32,233.84,233.02,233.36,101559.0,206.2986,206.7583,206.0333,206.3339,101559.0
2018-02-09 13:30:00,233.37,233.84,233.09,233.09,55907.0,206.3428,206.7583,206.0952,206.0952,55907.0
2018-02-09 13:35:00,233.08,233.37,232.42,232.6,188094.0,206.0863,206.3428,205.5028,205.6619,188094.0
2018-02-09 13:40:00,232.59,233.68,232.57,233.4,75152.0,205.6531,206.6169,205.6354,206.3693,75152.0
2018-02-09 13:45:00,233.44,234.43,233.26,234.43,73258.0,206.4047,207.28,206.2455,207.28,73258.0
2018-02-09 13:50:00,234.46,235.22,234.29,235.13,149042.0,207.3065,207.9785,207.1562,207.8989,149042.0
2018-02-09 13:55:00,235.11,236.04,234.96,235.02,170106.0,207.8812,208.7035,207.7486,207.8017,170106.0
2018-02-09 14:00:00,234.95,237.62,234.91,236.79,158526.0,207.7398,210.1006,207.7044,209.3667,158526.0
2018-02-09 14:05:00,236.69,237.22,236.25,237.03,102139.0,209.2783,209.7469,208.8892,209.5789,102139.0
2018-02-09 14:10:00,237.11,238.15,236.87,237.47,125641.0,209.6496,210.5692,209.4374,209.9679,125641.0
2018-02-09 14:15:00,237.5,238.63,237.11,238.41,90673.0,209.9945,210.9936,209.6496,210.7991,90673.0
2018-02-09 14:20:00,238.44,239.08,238.04,239.06,76054.0,210.8256,211.3915,210.4719,211.3738,76054.0
2018-02-09 14:25:00,239.1,239.56,237.72,237.72,110773.0,211.4092,211.8159,210.189,210.189,110773.0
2018-02-09 14:30:00,237.8,238.04,237.21,237.4,56544.0,210.2597,210.4719,209.738,209.906,56544.0
2018-02-09 14:35:00,237.41,238.05,236.86,237.91,52504.0,209.9149,210.4808,209.4286,210.357,52504.0
2018-02-09 14:40:00,237.9,238.2,237.4,237.85,81961.0,210.3481,210.6134,209.906,210.3039,81961.0
2018-02-09 14:45:00,237.81,238.37,237.51,237.85,78870.0,210.2686,210.7637,210.0033,210.3039,78870.0
2018-02-09 14:50:00,237.88,238.66,237.67,238.17,29113.0,210.3304,211.0201,210.1448,210.5869,29113.0
2018-02-09 14:55:00,238.23,238.23,237.41,237.45,47205.0,210.6399,210.6399,209.9149,209.9502,47205.0
2018-02-09 15:00:00,237.48,237.48,236.48,236.86,73019.0,209.9768,209.9768,209.0926,209.4286,73019.0
2018-02-09 15:05:00,236.83,237.12,235.75,236.32,90795.0,209.4021,209.6585,208.4471,208.9511,90795.0
2018-02-09 15:10:00,236.22,237.26,235.86,237.26,50609.0,208.8627,209.7823,208.5444,209.7823,50609.0
2018-02-09 15:15:00,237.39,237.81,237.05,237.68,71428.0,209.8972,210.2686,209.5966,210.1536,71428.0
2018-02-09 15:20:00,237.8,238.34,237.69,237.69,39009.0,210.2597,210.7372,210.1625,210.1625,39009.0
2018-02-09 15:25:00,237.7,238.66,237.46,238.16,62487.0,210.1713,211.0201,209.9591,210.578,62487.0
2018-02-09 15:30:00,238.19,239.13,238.02,238.93,102568.0,210.6045,211.4357,210.4542,211.2588,102568.0
2018-02-09 15:35:00,238.93,239.25,238.37,238.85,118077.0,211.2588,211.5418,210.7637,211.1881,118077.0
2018-02-09 15:40:00,238.94,240.03,238.91,240.03,132896.0,211.2677,212.2315,211.2412,212.2315,132896.0
2018-02-09 15:45:00,240.07,241.56,240.03,241.11,176399.0,212.2668,213.5843,212.2315,213.1864,176399.0
2018-02-09 15:50:00,241.2,242.2,241.19,241.33,137494.0,213.2659,214.1501,213.2571,213.3809,137494.0
2018-02-09 15:55:00,241.27,241.36,239.73,240.46,319400.0,213.3278,213.4074,211.9662,212.6117,319400.0
2018-02-12 09:30:00,242.5,243.49,242.39,243.21,387094.0,214.4154,215.2907,214.3181,215.0432,387094.0
2018-02-12 09:35:00,243.25,243.54,242.82,243.21,83032.0,215.0785,215.3349,214.6983,215.0432,83032.0
2018-02-12 09:40:00,243.23,243.77,243.16,243.56,135554.0,215.0608,215.5383,214.999,215.3526,135554.0
2018-02-12 09:45:00,243.64,243.75,242.87,242.9,56367.0,215.4234,215.5206,214.7425,214.7691,56367.0
2018-02-12 09:50:00,242.88,242.97,242.27,242.5,52228.0,214.7514,214.831,214.212,214.4154,52228.0
2018-02-12 09:55:00,242.53,242.97,242.13,242.22,39485.0,214.4419,214.831,214.0882,214.1678,39485.0
2018-02-12 10:00:00,242.31,243.08,242.2,242.98,53569.0,214.2474,214.9282,214.1501,214.8398,53569.0
2018-02-12 10:05:00,242.99,243.15,242.15,242.29,53646.0,214.8486,214.9901,214.1059,214.2297,53646.0
2018-02-12 10:10:00,242.24,242.39,241.76,241.93,96115.0,214.1855,214.3181,213.7611,213.9114,96115.0
2018-02-12 10:15:00,242.03,242.07,241.38,241.44,51464.0,213.9998,214.0352,213.4251,213.4782,51464.0
2018-02-12 10:20:00,241.48,241.66,240.94,241.11,87541.0,213.5135,213.6727,213.0361,213.1864,87541.0
2018-02-12 10:25:00,241.04,241.4,240.66,241.37,77000.0,213.1245,213.4428,212.7885,213.4163,77000.0
2018-02-12 10:30:00,241.41,241.82,240.85,241.8,46847.0,213.4516,213.8141,212.9565,213.7965,46847.0
2018-02-12 10:35:00,241.74,242.3,241.63,241.76,39131.0,213.7434,214.2386,213.6461,213.7611,39131.0
2018-02-12 10:40:00,241.7,241.78,241.24,241.4,35296.0,213.708,213.7788,213.3013,213.4428,35296.0
2018-02-12 10:45:00,241.33,242.06,241.25,242.03,39434.0,213.3809,214.0264,213.3102,213.9998,39434.0
2018-02-12 10:50:00,242.11,242.21,241.45,241.66,54153.0,214.0706,214.159,213.487,213.6727,54153.0
2018-02-12 10:55:00,241.68,242.13,241.65,242.08,24420.0,213.6904,214.0882,213.6638,214.044,24420.0
2018-02-12 11:00:00,242.08,242.19,241.51,242.0,39324.0,214.044,214.1413,213.54,213.9733,39324.0
2018-02-12 11:05:00,242.0,242.38,241.91,242.0,17568.0,213.9733,214.3093,213.8937,213.9733,17568.0
2018-02-12 11:10:00,242.03,242.58,241.75,242.57,26090.0,213.9998,214.4861,213.7523,214.4773,26090.0
2018-02-12 11:15:00,242.51,242.62,242.1,242.46,19379.0,214.4242,214.5215,214.0617,214.38,19379.0
2018-02-12 11:20:00,242.53,242.66,242.25,242.65,21017.0,214.4419,214.5569,214.1943,214.548,21017.0
2018-02-12 11:25:00,242.53,242.66,242.31,242.47,18287.0,214.4419,214.5569,214.2474,214.3889,18287.0
2018-02-12 11:30:00,242.48,242.6,242.02,242.42,23032.0,214.3977,214.5038,213.991,214.3447,23032.0
2018-02-12 11:35:00,242.36,242.7,242.23,242.69,155014.0,214.2916,214.5922,214.1767,214.5834,155014.0
2018-02-12 11:40:00,242.71,242.89,242.67,242.72,27041.0,214.6011,214.7602,214.5657,214.6099,27041.0
2018-02-12 11:45:00,242.77,242.94,242.55,242.82,39587.0,214.6541,214.8044,214.4596,214.6983,39587.0
2018-02-12 11:50:00,242.84,243.06,242.54,243.04,65593.0,214.716,214.9105,214.4508,214.8929,65593.0
2018-02-12 11:55:00,243.07,243.57,243.04,243.57,49884.0,214.9194,215.3615,214.8929,215.3615,49884.0
2018-02-12 12:00:00,243.56,243.59,243.31,243.45,14203.0,215.3526,215.3792,215.1316,215.2554,14203.0
2018-02-12 12:05:00,243.47,243.75,243.27,243.72,33669.0,215.2731,215.5206,215.0962,215.4941,33669.0
2018-02-12 12:10:00,243.71,244.18,243.62,244.13,68763.0,215.4853,215.9008,215.4057,215.8566,68763.0
2018-02-12 12:15:00,244.16,244.34,244.06,244.23,61894.0,215.8831,216.0423,215.7947,215.945,61894.0
2018-02-12 12:20:00,244.24,244.25,243.89,244.15,25822.0,215.9539,215.9627,215.6444,215.8743,25822.0
2018-02-12 12:25:00,244.11,244.2,243.94,244.06,23461.0,215.8389,215.9185,215.6886,215.7947,23461.0
2018-02-12 12:30:00,244.05,244.05,243.78,243.93,17290.0,215.7859,215.7859,215.5472,215.6798,17290.0
2018-02-12 12:35:00,243.94,244.0,243.72,243.96,11294.0,215.6886,215.7417,215.4941,215.7063,11294.0
2018-02-12 12:40:00,243.98,243.98,243.65,243.66,22570.0,215.724,215.724,215.4322,215.441,22570.0
2018-02-12 12:45:00,243.75,243.9,243.5,243.5,24227.0,215.5206,215.6533,215.2996,215.2996,24227.0
2018-02-12 12:50:00,243.67,244.09,243.65,244.04,20486.0,215.4499,215.8212,215.4322,215.777,20486.0
2018-02-12 12:55:00,244.02,244.02,243.73,243.79,14301.0,215.7594,215.7594,215.5029,215.556,14301.0
2018-02-12 13:00:00,243.92,244.03,243.81,243.98,23088.0,215.6709,215.7682,215.5737,215.724,23088.0
2018-02-12 13:05:00,243.97,244.0,243.4,243.53,28179.0,215.7151,215.7417,215.2112,215.3261,28179.0
2018-02-12 13:10:00,243.5,243.91,243.5,243.91,15217.0,215.2996,215.6621,215.2996,215.6621,15217.0
2018-02-12 13:15:00,243.87,243.88,243.6,243.62,12590.0,215.6267,215.6356,215.388,215.4057,12590.0
2018-02-12 13:20:00,243.6,243.89,243.45,243.85,26931.0,215.388,215.6444,215.2554,215.609,26931.0
2018-02-12 13:25:00,243.83,243.89,243.69,243.84,17172.0,215.5914,215.6444,215.4676,215.6002,17172.0
2018-02-12 13:30:00,243.85,243.88,243.69,243.87,21625.0,215.609,215.6356,215.4676,215.6267,21625.0
2018-02-12 13:35:00,243.85,243.89,243.6,243.78,7245.0,215.609,215.6444,215.388,215.5472,7245.0
2018-02-12 13:40:00,243.77,243.84,243.63,243.81,8212.0,215.5383,215.6002,215.4145,215.5737,8212.0
2018-02-12 13:45:00,243.82,243.91,243.76,243.83,10876.0,215.5825,215.6621,215.5295,215.5914,10876.0
2018-02-12 13:50:00,243.88,244.63,243.88,244.63,55862.0,215.6356,216.2987,215.6356,216.2987,55862.0
2018-02-12 13:55:00,244.65,244.98,244.54,244.69,30815.0,216.3164,216.6082,216.2191,216.3518,30815.0
2018-02-12 14:00:00,244.74,244.79,244.41,244.44,26839.0,216.396,216.4402,216.1042,216.1307,26839.0
2018-02-12 14:05:00,244.46,244.55,244.17,244.24,15520.0,216.1484,216.228,215.892,215.9539,15520.0
2018-02-12 14:10:00,244.26,244.3,244.09,244.12,12571.0,215.9716,216.0069,215.8212,215.8478,12571.0
2018-02-12 14:15:00,244.22,244.27,243.99,244.07,10609.0,215.9362,215.9804,215.7328,215.8036,10609.0
2018-02-12 14:20:00,244.11,244.49,244.1,244.35,9726.0,215.8389,216.1749,215.8301,216.0511,9726.0
2018-02-12 14:25:00,244.29,244.71,244.26,244.62,14506.0,215.9981,216.3694,215.9716,216.2899,14506.0
2018-02-12 14:30:00,244.63,244.89,244.63,244.64,22305.0,216.2987,216.5286,216.2987,216.3076,22305.0
2018-02-12 14:35:00,244.67,244.94,244.6,244.79,20508.0,216.3341,216.5728,216.2722,216.4402,20508.0
2018-02-12 14:40:00,244.81,245.0,244.5,244.5,18323.0,216.4579,216.6259,216.1838,216.1838,18323.0
2018-02-12 14:45:00,244.48,244.56,244.25,244.27,33261.0,216.1661,216.2368,215.9627,215.9804,33261.0
2018-02-12 14:50:00,244.25,244.29,243.96,244.27,40704.0,215.9627,215.9981,215.7063,215.9804,40704.0
2018-02-12 14:55:00,244.26,244.47,244.26,244.35,16390.0,215.9716,216.1572,215.9716,216.0511,16390.0
2018-02-12 15:00:00,244.38,244.57,244.3,244.47,20051.0,216.0777,216.2457,216.0069,216.1572,20051.0
2018-02-12 15:05:00,244.52,244.67,244.52,244.55,18384.0,216.2015,216.3341,216.2015,216.228,18384.0
2018-02-12 15:10:00,244.51,245.16,244.41,245.08,49263.0,216.1926,216.7673,216.1042,216.6966,49263.0
2018-02-12 15:15:00,245.08,245.09,244.86,244.9,27732.0,216.6966,216.7054,216.5021,216.5374,27732.0
2018-02-12 15:20:00,245.0,245.32,245.0,245.11,40966.0,216.6259,216.9088,216.6259,216.7231,40966.0
2018-02-12 15:25:00,245.07,245.18,244.72,244.81,56806.0,216.6878,216.785,216.3783,216.4579,56806.0
2018-02-12 15:30:00,244.85,245.07,244.38,244.55,30669.0,216.4932,216.6878,216.0777,216.228,30669.0
2018-02-12 15:35:00,244.58,244.64,243.91,244.22,54629.0,216.2545,216.3076,215.6621,215.9362,54629.0
2018-02-12 15:40:00,244.3,244.62,244.23,244.57,36478.0,216.0069,216.2899,215.945,216.2457,36478.0
2018-02-12 15:45:00,244.49,244.51,242.99,243.52,132156.0,216.1749,216.1926,214.8486,215.3173,132156.0
2018-02-12 15:50:00,243.54,244.32,243.45,244.06,92974.0,215.3349,216.0246,215.2554,215.7947,92974.0
2018-02-12 15:55:00,243.98,244.11,243.52,243.76,144743.0,215.724,215.8389,215.3173,215.5295,144743.0
2018-02-13 09:30:00,242.52,242.99,242.2,242.61,112510.0,214.4331,214.8486,214.1501,214.5127,112510.0
2018-02-13 09:35:00,242.51,242.99,241.97,242.85,50503.0,214.4242,214.8486,213.9468,214.7249,50503.0
2018-02-13 09:40:00,242.74,243.11,242.59,242.66,59871.0,214.6276,214.9547,214.495,214.5569,59871.0
2018-02-13 09:45:00,242.66,242.83,242.35,242.35,29912.0,214.5569,214.7072,214.2828,214.2828,29912.0
2018-02-13 09:50:00,242.35,242.79,242.32,242.65,27224.0,214.2828,214.6718,214.2562,214.548,27224.0
2018-02-13 09:55:00,242.68,242.79,242.28,242.51,35567.0,214.5745,214.6718,214.2209,214.4242,35567.0
2018-02-13 10:00:00,242.74,243.12,242.44,242.77,51579.0,214.6276,214.9636,214.3623,214.6541,51579.0
2018-02-13 10:05:00,242.78,242.81,242.48,242.59,12986.0,214.663,214.6895,214.3977,214.495,12986.0
2018-02-13 10:10:00,242.63,243.06,242.63,242.97,24877.0,214.5303,214.9105,214.5303,214.831,24877.0
2018-02-13 10:15:00,242.91,243.01,242.79,243.01,16946.0,214.7779,214.8663,214.6718,214.8663,16946.0
2018-02-13 10:20:00,242.99,243.38,242.99,243.38,38243.0,214.8486,215.1935,214.8486,215.1935,38243.0
2018-02-13 10:25:00,243.41,243.41,242.91,242.93,32586.0,215.22,215.22,214.7779,214.7956,32586.0
2018-02-13 10:30:00,242.95,243.01,242.53,242.61,24699.0,214.8133,214.8663,214.4419,214.5127,24699.0
2018-02-13 10:35:00,242.51,242.99,242.51,242.99,17807.0,214.4242,214.8486,214.4242,214.8486,17807.0
2018-02-13 10:40:00,243.15,243.33,243.05,243.05,26556.0,214.9901,215.1493,214.9017,214.9017,26556.0
2018-02-13 10:45:00,243.03,243.64,243.0,243.61,61956.0,214.884,215.4234,214.8575,215.3968,61956.0
2018-02-13 10:50:00,243.65,243.65,243.37,243.48,20138.0,215.4322,215.4322,215.1846,215.2819,20138.0
2018-02-13 10:55:00,243.5,243.63,243.38,243.39,40829.0,215.2996,215.4145,215.1935,215.2023,40829.0
2018-02-13 11:00:00,243.36,243.36,243.01,243.01,29593.0,215.1758,215.1758,214.8663,214.8663,29593.0
2018-02-13 11:05:00,242.97,243.16,242.75,242.9,36263.0,214.831,214.999,214.6364,214.7691,36263.0
2018-02-13 11:10:00,242.95,243.24,242.86,243.23,37685.0,214.8133,215.0697,214.7337,215.0608,37685.0
2018-02-13 11:15:00,243.27,243.33,243.02,243.33,12173.0,215.0962,215.1493,214.8752,215.1493,12173.0
2018-02-13 11:20:00,243.34,243.5,243.12,243.5,21605.0,215.1581,215.2996,214.9636,215.2996,21605.0
2018-02-13 11:25:00,243.46,243.54,242.95,242.95,28296.0,215.2642,215.3349,214.8133,214.8133,28296.0
2018-02-13 11:30:00,242.97,243.22,242.84,242.87,21945.0,214.831,215.052,214.716,214.7425,21945.0
2018-02-13 11:35:00,242.93,243.0,242.74,243.0,34517.0,214.7956,214.8575,214.6276,214.8575,34517.0
2018-02-13 11:40:00,242.94,243.04,242.87,242.95,22884.0,214.8044,214.8929,214.7425,214.8133,22884.0
2018-02-13 11:45:00,242.99,243.37,242.97,243.31,22398.0,214.8486,215.1846,214.831,215.1316,22398.0
2018-02-13 11:50:00,243.3,243.37,243.2,243.22,8878.0,215.1227,215.1846,215.0343,215.052,8878.0
2018-02-13 11:55:00,243.24,243.49,243.21,243.37,15591.0,215.0697,215.2907,215.0432,215.1846,15591.0
2018-02-13 12:00:00,243.34,243.5,243.27,243.38,15143.0,215.1581,215.2996,215.0962,215.1935,15143.0
2018-02-13 12:05:00,243.37,243.38,243.17,243.24,9816.0,215.1846,215.1935,215.0078,215.0697,9816.0
2018-02-13 12:10:00,243.29,243.6,243.26,243.6,18987.0,215.1139,215.388,215.0874,215.388,18987.0
2018-02-13 12:15:00,243.55,243.55,243.33,243.36,9412.0,215.3438,215.3438,215.1493,215.1758,9412.0
2018-02-13 12:20:00,243.35,243.4,243.23,243.23,3715.0,215.167,215.2112,215.0608,215.0608,3715.0
2018-02-13 12:25:00,243.17,243.26,243.09,243.15,12762.0,215.0078,215.0874,214.9371,214.9901,12762.0
2018-02-13 12:30:00,243.19,243.19,243.0,243.01,9251.0,215.0255,215.0255,214.8575,214.8663,9251.0
2018-02-13 12:35:00,243.04,243.14,242.84,243.0,18017.0,214.8929,214.9813,214.716,214.8575,18017.0
2018-02-13 12:40:00,243.06,243.28,243.01,243.24,7635.0,214.9105,215.1051,214.8663,215.0697,7635.0
2018-02-13 12:45:00,243.3,243.34,243.08,243.31,12127.0,215.1227,215.1581,214.9282,215.1316,12127.0
2018-02-13 12:50:00,243.34,243.39,243.27,243.3,3936.0,215.1581,215.2023,215.0962,215.1227,3936.0
2018-02-13 12:55:00,243.28,243.28,243.0,243.03,43320.0,215.1051,215.1051,214.8575,214.884,43320.0
2018-02-13 13:00:00,243.0,243.2,243.0,243.1,14310.0,214.8575,215.0343,214.8575,214.9459,14310.0
2018-02-13 13:05:00,243.06,243.28,243.02,243.26,9584.0,214.9105,215.1051,214.8752,215.0874,9584.0
2018-02-13 13:10:00,243.22,243.57,243.17,243.57,38365.0,215.052,215.3615,215.0078,215.3615,38365.0
2018-02-13 13:15:00,243.7,243.93,243.56,243.91,109659.0,215.4764,215.6798,215.3526,215.6621,109659.0
2018-02-13 13:20:00,243.91,244.3,243.87,244.27,29681.0,215.6621,216.0069,215.6267,215.9804,29681.0
2018-02-13 13:25:00,244.3,244.37,244.15,244.19,22249.0,216.0069,216.0688,215.8743,215.9097,22249.0
2018-02-13 13:30:00,244.16,244.2,244.04,244.2,48501.0,215.8831,215.9185,215.777,215.9185,48501.0
2018-02-13 13:35:00,244.22,244.59,244.15,244.59,25185.0,215.9362,216.2633,215.8743,216.2633,25185.0
2018-02-13 13:40:00,244.59,244.6,244.38,244.5,13973.0,216.2633,216.2722,216.0777,216.1838,13973.0
2018-02-13 13:45:00,244.51,244.52,244.33,244.38,14495.0,216.1926,216.2015,216.0335,216.0777,14495.0
2018-02-13 13:50:00,244.4,244.57,244.33,244.43,14109.0,216.0953,216.2457,216.0335,216.1219,14109.0
2018-02-13 13:55:00,244.36,244.37,244.26,244.37,7574.0,216.06,216.0688,215.9716,216.0688,7574.0
2018-02-13 14:00:00,244.38,244.45,244.26,244.42,23844.0,216.0777,216.1396,215.9716,216.113,23844.0
2018-02-13 14:05:00,244.41,244.62,244.32,244.6,13249.0,216.1042,216.2899,216.0246,216.2722,13249.0
2018-02-13 14:10:00,244.62,244.9,244.62,244.73,25265.0,216.2899,216.5374,216.2899,216.3871,25265.0
2018-02-13 14:15:00,244.79,244.88,244.61,244.64,9908.0,216.4402,216.5198,216.281,216.3076,9908.0
2018-02-13 14:20:00,244.64,244.79,244.58,244.59,14314.0,216.3076,216.4402,216.2545,216.2633,14314.0
2018-02-13 14:25:00,244.51,244.67,244.46,244.5,14605.0,216.1926,216.3341,216.1484,216.1838,14605.0
2018-02-13 14:30:00,244.46,244.48,244.21,244.34,32019.0,216.1484,216.1661,215.9274,216.0423,32019.0
2018-02-13 14:35:00,244.37,244.45,244.17,244.24,11341.0,216.0688,216.1396,215.892,215.9539,11341.0
2018-02-13 14:40:00,244.24,244.26,244.12,244.23,18497.0,215.9539,215.9716,215.8478,215.945,18497.0
2018-02-13 14:45:00,244.21,244.36,244.1,244.29,32275.0,215.9274,216.06,215.8301,215.9981,32275.0
2018-02-13 14:50:00,244.35,244.66,244.29,244.51,19429.0,216.0511,216.3252,215.9981,216.1926,19429.0
2018-02-13 14:55:00,244.51,244.68,244.49,244.65,77890.0,216.1926,216.3429,216.1749,216.3164,77890.0
2018-02-13 15:00:00,244.65,244.67,244.32,244.34,15318.0,216.3164,216.3341,216.0246,216.0423,15318.0
2018-02-13 15:05:00,244.26,244.5,244.23,244.48,24834.0,215.9716,216.1838,215.945,216.1661,24834.0
2018-02-13 15:10:00,244.46,244.64,244.24,244.6,24229.0,216.1484,216.3076,215.9539,216.2722,24229.0
2018-02-13 15:15:00,244.59,244.76,244.53,244.65,8328.0,216.2633,216.4137,216.2103,216.3164,8328.0
2018-02-13 15:20:00,244.69,244.72,244.44,244.63,31058.0,216.3518,216.3783,216.1307,216.2987,31058.0
2018-02-13 15:25:00,244.61,244.8,244.6,244.7,17877.0,216.281,216.449,216.2722,216.3606,17877.0
2018-02-13 15:30:00,244.7,244.79,244.54,244.78,19903.0,216.3606,216.4402,216.2191,216.4313,19903.0
2018-02-13 15:35:00,244.76,245.0,244.72,244.88,45715.0,216.4137,216.6259,216.3783,216.5198,45715.0
2018-02-13 15:40:00,244.92,244.95,244.28,244.33,38026.0,216.5551,216.5817,215.9892,216.0335,38026.0
2018-02-13 15:45:00,244.31,244.68,244.31,244.61,34020.0,216.0158,216.3429,216.0158,216.281,34020.0
2018-02-13 15:50:00,244.64,244.83,244.64,244.68,23766.0,216.3076,216.4755,216.3076,216.3429,23766.0
2018-02-13 15:55:00,244.7,244.7,244.35,244.45,124490.0,216.3606,216.3606,216.0511,216.1396,124490.0
2018-02-14 09:30:00,243.06,243.87,242.84,243.65,210629.0,214.9105,215.6267,214.716,215.4322,210629.0
2018-02-14 09:35:00,243.56,243.95,243.15,243.39,135350.0,215.3526,215.6975,214.9901,215.2023,135350.0
2018-02-14 09:40:00,243.37,243.82,243.23,243.71,33674.0,215.1846,215.5825,215.0608,215.4853,33674.0
2018-02-14 09:45:00,243.61,243.9,243.15,243.7,58750.0,215.3968,215.6533,214.9901,215.4764,58750.0
2018-02-14 09:50:00,243.79,244.45,243.68,244.19,59647.0,215.556,216.1396,215.4587,215.9097,59647.0
2018-02-14 09:55:00,244.29,244.4,243.48,243.61,93318.0,215.9981,216.0953,215.2819,215.3968,93318.0
2018-02-14 10:00:00,243.67,243.87,243.5,243.65,39237.0,215.4499,215.6267,215.2996,215.4322,39237.0
2018-02-14 10:05:00,243.67,244.74,243.64,244.66,97941.0,215.4499,216.396,215.4234,216.3252,97941.0
2018-02-14 10:10:00,244.69,245.21,244.67,244.78,80894.0,216.3518,216.8115,216.3341,216.4313,80894.0
2018-02-14 10:15:00,244.83,245.11,244.65,245.09,50533.0,216.4755,216.7231,216.3164,216.7054,50533.0
2018-02-14 10:20:00,245.11,245.64,245.11,245.3,87210.0,216.7231,217.1917,216.7231,216.8911,87210.0
2018-02-14 10:25:00,245.35,245.36,245.01,245.11,22798.0,216.9353,216.9442,216.6347,216.7231,22798.0
2018-02-14 10:30:00,245.19,245.53,244.93,245.0,135963.0,216.7939,217.0945,216.564,216.6259,135963.0
2018-02-14 10:35:00,244.93,245.83,244.84,245.83,51986.0,216.564,217.3597,216.4844,217.3597,51986.0
2018-02-14 10:40:00,245.83,245.88,245.4,245.45,52357.0,217.3597,217.4039,216.9795,217.0237,52357.0
2018-02-14 10:45:00,245.46,245.78,245.41,245.45,39275.0,217.0326,217.3155,216.9884,217.0237,39275.0
2018-02-14 10:50:00,245.4,245.53,245.29,245.36,29426.0,216.9795,217.0945,216.8823,216.9442,29426.0
2018-02-14 10:55:00,245.33,245.58,245.31,245.36,19299.0,216.9176,217.1387,216.9,216.9442,19299.0
2018-02-14 11:00:00,245.44,245.61,245.1,245.12,31087.0,217.0149,217.1652,216.7143,216.732,31087.0
2018-02-14 11:05:00,245.12,245.35,245.0,245.1,16687.0,216.732,216.9353,216.6259,216.7143,16687.0
2018-02-14 11:10:00,245.1,245.6,245.08,245.6,44815.0,216.7143,217.1564,216.6966,217.1564,44815.0
2018-02-14 11:15:00,245.5,245.65,245.38,245.64,13397.0,217.068,217.2006,216.9619,217.1917,13397.0
2018-02-14 11:20:00,245.63,245.75,245.32,245.63,20876.0,217.1829,217.289,216.9088,217.1829,20876.0
2018-02-14 11:25:00,245.61,245.88,245.49,245.67,29709.0,217.1652,217.4039,217.0591,217.2183,29709.0
2018-02-14 11:30:00,245.72,245.82,245.54,245.59,28218.0,217.2625,217.3509,217.1033,217.1475,28218.0
2018-02-14 11:35:00,245.6,245.9,245.32,245.88,26315.0,217.1564,217.4216,216.9088,217.4039,26315.0
2018-02-14 11:40:00,245.88,246.11,245.72,245.97,47607.0,217.4039,217.6073,217.2625,217.4835,47607.0
2018-02-14 11:45:00,245.96,246.1,245.38,245.38,52200.0,217.4747,217.5985,216.9619,216.9619,52200.0
2018-02-14 11:50:00,245.37,245.4,245.21,245.39,29060.0,216.953,216.9795,216.8115,216.9707,29060.0
2018-02-14 11:55:00,245.42,245.47,245.3,245.3,43215.0,216.9972,217.0414,216.8911,216.8911,43215.0
2018-02-14 12:00:00,245.36,245.7,245.36,245.7,6804.0,216.9442,217.2448,216.9442,217.2448,6804.0
2018-02-14 12:05:00,245.74,245.74,245.37,245.43,20422.0,217.2802,217.2802,216.953,217.0061,20422.0
2018-02-14 12:10:00,245.46,245.58,245.3,245.55,6682.0,217.0326,217.1387,216.8911,217.1122,6682.0
2018-02-14 12:15:00,245.56,245.57,245.2,245.24,10986.0,217.121,217.1298,216.8027,216.8381,10986.0
2018-02-14 12:20:00,245.15,245.54,245.12,245.46,18588.0,216.7585,217.1033,216.732,217.0326,18588.0
2018-02-14 12:25:00,245.44,245.96,245.44,245.85,18079.0,217.0149,217.4747,217.0149,217.3774,18079.0
2018-02-14 12:30:00,245.82,245.86,245.74,245.82,4757.0,217.3509,217.3863,217.2802,217.3509,4757.0
2018-02-14 12:35:00,245.8,246.1,245.8,246.02,14966.0,217.3332,217.5985,217.3332,217.5277,14966.0
2018-02-14 12:40:00,246.1,246.1,245.88,245.94,16976.0,217.5985,217.5985,217.4039,217.457,16976.0
2018-02-14 12:45:00,245.91,246.06,245.82,245.82,6892.0,217.4305,217.5631,217.3509,217.3509,6892.0
2018-02-14 12:50:00,245.8,246.3,245.7,246.27,22419.0,217.3332,217.7753,217.2448,217.7488,22419.0
2018-02-14 12:55:00,246.22,246.5,246.19,246.4,14043.0,217.7046,217.9521,217.678,217.8637,14043.0
2018-02-14 13:00:00,246.38,246.8,246.29,246.78,21773.0,217.846,218.2174,217.7665,218.1997,21773.0
2018-02-14 13:05:00,246.79,246.96,246.75,246.76,23966.0,218.2086,218.3589,218.1732,218.182,23966.0
2018-02-14 13:10:00,246.78,247.08,246.77,246.96,26065.0,218.1997,218.465,218.1909,218.3589,26065.0
2018-02-14 13:15:00,247.04,247.13,246.88,246.91,22476.0,218.4296,218.5092,218.2881,218.3147,22476.0
2018-02-14 13:20:00,246.9,247.35,246.85,247.19,32630.0,218.3058,218.7037,218.2616,218.5622,32630.0
2018-02-14 13:25:00,247.2,247.25,246.84,246.84,28572.0,218.5711,218.6153,218.2528,218.2528,28572.0
2018-02-14 13:30:00,246.9,247.2,246.9,247.18,31233.0,218.3058,218.5711,218.3058,218.5534,31233.0
2018-02-14 13:35:00,247.14,247.22,246.98,247.22,37666.0,218.518,218.5888,218.3766,218.5888,37666.0
2018-02-14 13:40:00,247.21,247.36,247.03,247.36,13794.0,218.5799,218.7125,218.4208,218.7125,13794.0
2018-02-14 13:45:00,247.4,247.45,247.05,247.34,64128.0,218.7479,218.7921,218.4384,218.6949,64128.0
2018-02-14 13:50:00,247.33,247.34,247.09,247.33,10299.0,218.686,218.6949,218.4738,218.686,10299.0
2018-02-14 13:55:00,247.25,247.31,247.19,247.23,8571.0,218.6153,218.6683,218.5622,218.5976,8571.0
2018-02-14 14:00:00,247.23,247.52,247.23,247.35,34764.0,218.5976,218.854,218.5976,218.7037,34764.0
2018-02-14 14:05:00,247.36,247.45,247.31,247.39,17340.0,218.7125,218.7921,218.6683,218.7391,17340.0
2018-02-14 14:10:00,247.47,247.62,247.35,247.51,52914.0,218.8098,218.9424,218.7037,218.8452,52914.0
2018-02-14 14:15:00,247.52,247.52,247.29,247.4,19296.0,218.854,218.854,218.6506,218.7479,19296.0
2018-02-14 14:20:00,247.44,247.48,247.11,247.11,23192.0,218.7833,218.8186,218.4915,218.4915,23192.0
2018-02-14 14:25:00,247.07,247.21,246.79,246.82,21790.0,218.4561,218.5799,218.2086,218.2351,21790.0
2018-02-14 14:30:00,246.82,247.07,246.7,246.94,41412.0,218.2351,218.4561,218.129,218.3412,41412.0
2018-02-14 14:35:00,247.0,247.28,246.96,247.27,31183.0,218.3942,218.6418,218.3589,218.633,31183.0
2018-02-14 14:40:00,247.32,247.39,247.24,247.29,26278.0,218.6772,218.7391,218.6064,218.6506,26278.0
2018-02-14 14:45:00,247.3,247.3,247.02,247.17,36550.0,218.6595,218.6595,218.4119,218.5445,36550.0
2018-02-14 14:50:00,247.26,247.44,247.2,247.44,19600.0,218.6241,218.7833,218.5711,218.7833,19600.0
2018-02-14 14:55:00,247.42,247.5,247.33,247.38,30150.0,218.7656,218.8363,218.686,218.7302,30150.0
2018-02-14 15:00:00,247.43,247.76,247.43,247.74,87657.0,218.7744,219.0662,218.7744,219.0485,87657.0
2018-02-14 15:05:00,247.76,247.92,247.69,247.7,39007.0,219.0662,219.2077,219.0043,219.0132,39007.0
2018-02-14 15:10:00,247.65,247.9,247.62,247.9,34295.0,218.969,219.19,218.9424,219.19,34295.0
2018-02-14 15:15:00,247.92,248.1,247.81,248.06,68704.0,219.2077,219.3668,219.1104,219.3315,68704.0
2018-02-14 15:20:00,248.02,248.05,247.58,247.63,45415.0,219.2961,219.3226,218.9071,218.9513,45415.0
2018-02-14 15:25:00,247.57,247.85,247.54,247.7,12852.0,218.8982,219.1458,218.8717,219.0132,12852.0
2018-02-14 15:30:00,247.67,247.83,247.62,247.65,61244.0,218.9866,219.1281,218.9424,218.969,61244.0
2018-02-14 15:35:00,247.64,247.84,247.55,247.8,21985.0,218.9601,219.137,218.8805,219.1016,21985.0
2018-02-14 15:40:00,247.8,247.89,247.49,247.53,27837.0,219.1016,219.1812,218.8275,218.8629,27837.0
2018-02-14 15:45:00,247.48,248.05,247.48,247.85,70637.0,218.8186,219.3226,218.8186,219.1458,70637.0
2018-02-14 15:50:00,247.85,248.12,247.85,247.89,73640.0,219.1458,219.3845,219.1458,219.1812,73640.0
2018-02-14 15:55:00,247.88,247.95,247.7,247.84,132888.0,219.1723,219.2342,219.0132,219.137,132888.0
2018-02-15 09:30:00,249.6,249.67,248.88,248.98,182905.0,220.6931,220.755,220.0565,220.1449,182905.0
2018-02-15 09:35:00,248.99,249.53,248.72,249.53,70981.0,220.1538,220.6312,219.915,220.6312,70981.0
2018-02-15 09:40:00,249.45,249.54,249.1,249.1,48866.0,220.5605,220.6401,220.251,220.251,48866.0
2018-02-15 09:45:00,249.06,249.32,249.0,249.28,44414.0,220.2157,220.4455,220.1626,220.4102,44414.0
2018-02-15 09:50:00,249.3,249.4,249.12,249.26,33225.0,220.4279,220.5163,220.2687,220.3925,33225.0
2018-02-15 09:55:00,249.34,249.48,249.26,249.47,53940.0,220.4632,220.587,220.3925,220.5782,53940.0
2018-02-15 10:00:00,249.47,249.53,249.3,249.39,47539.0,220.5782,220.6312,220.4279,220.5074,47539.0
2018-02-15 10:05:00,249.39,249.41,248.9,248.99,28527.0,220.5074,220.5251,220.0742,220.1538,28527.0
2018-02-15 10:10:00,249.01,249.01,248.7,248.82,40013.0,220.1715,220.1715,219.8974,220.0035,40013.0
2018-02-15 10:15:00,248.79,248.9,248.55,248.68,13688.0,219.9769,220.0742,219.7647,219.8797,13688.0
2018-02-15 10:20:00,248.68,249.07,248.61,248.85,36832.0,219.8797,220.2245,219.8178,220.03,36832.0
2018-02-15 10:25:00,248.85,249.16,248.84,249.01,43932.0,220.03,220.3041,220.0211,220.1715,43932.0
2018-02-15 10:30:00,248.98,249.06,248.78,248.78,15782.0,220.1449,220.2157,219.9681,219.9681,15782.0
2018-02-15 10:35:00,248.89,248.93,248.6,248.6,13081.0,220.0653,220.1007,219.8089,219.8089,13081.0
2018-02-15 10:40:00,248.54,248.74,247.91,247.92,114264.0,219.7559,219.9327,219.1988,219.2077,114264.0
2018-02-15 10:45:00,247.96,248.28,247.93,248.03,30401.0,219.2431,219.526,219.2165,219.3049,30401.0
2018-02-15 10:50:00,248.12,248.3,248.1,248.12,25325.0,219.3845,219.5437,219.3668,219.3845,25325.0
2018-02-15 10:55:00,248.13,248.13,247.37,247.41,51540.0,219.3934,219.3934,218.7214,218.7568,51540.0
2018-02-15 11:00:00,247.36,247.57,246.98,247.17,105318.0,218.7125,218.8982,218.3766,218.5445,105318.0
2018-02-15 11:05:00,247.16,247.86,247.16,247.82,30816.0,218.5357,219.1546,218.5357,219.1193,30816.0
2018-02-15 11:10:00,247.81,248.25,247.74,248.19,33100.0,219.1104,219.4995,219.0485,219.4464,33100.0
2018-02-15 11:15:00,248.12,248.23,247.87,247.87,72447.0,219.3845,219.4818,219.1635,219.1635,72447.0
2018-02-15 11:20:00,247.97,248.3,247.96,248.12,31000.0,219.2519,219.5437,219.2431,219.3845,31000.0
2018-02-15 11:25:00,248.16,248.62,248.08,248.6,72875.0,219.4199,219.8266,219.3492,219.8089,72875.0
2018-02-15 11:30:00,248.63,248.63,248.3,248.39,28783.0,219.8355,219.8355,219.5437,219.6233,28783.0
2018-02-15 11:35:00,248.38,248.54,248.23,248.45,24439.0,219.6144,219.7559,219.4818,219.6763,24439.0
2018-02-15 11:40:00,248.43,248.78,248.43,248.78,14191.0,219.6586,219.9681,219.6586,219.9681,14191.0
2018-02-15 11:45:00,248.64,248.74,248.52,248.72,24061.0,219.8443,219.9327,219.7382,219.915,24061.0
2018-02-15 11:50:00,248.78,248.99,248.74,248.85,34805.0,219.9681,220.1538,219.9327,220.03,34805.0
2018-02-15 11:55:00,248.92,248.94,248.65,248.74,16400.0,220.0919,220.1096,219.8531,219.9327,16400.0
2018-02-15 12:00:00,248.76,249.03,248.71,248.71,31916.0,219.9504,220.1891,219.9062,219.9062,31916.0
2018-02-15 12:05:00,248.7,248.8,248.44,248.8,26740.0,219.8974,219.9858,219.6675,219.9858,26740.0
2018-02-15 12:10:00,248.86,248.91,248.78,248.82,19414.0,220.0388,220.083,219.9681,220.0035,19414.0
2018-02-15 12:15:00,248.91,249.02,248.78,249.0,7761.0,220.083,220.1803,219.9681,220.1626,7761.0
2018-02-15 12:20:00,248.98,249.05,248.78,248.81,40316.0,220.1449,220.2068,219.9681,219.9946,40316.0
2018-02-15 12:25:00,248.92,249.0,248.87,248.9,7362.0,220.0919,220.1626,220.0477,220.0742,7362.0
2018-02-15 12:30:00,248.91,249.15,248.91,249.1,6754.0,220.083,220.2952,220.083,220.251,6754.0
2018-02-15 12:35:00,249.11,249.18,249.01,249.14,4141.0,220.2599,220.3218,220.1715,220.2864,4141.0
2018-02-15 12:40:00,249.22,249.26,248.99,249.03,5637.0,220.3571,220.3925,220.1538,220.1891,5637.0
2018-02-15 12:45:00,249.05,249.18,248.99,249.07,30183.0,220.2068,220.3218,220.1538,220.2245,30183.0
2018-02-15 12:50:00,249.12,249.19,249.08,249.09,18011.0,220.2687,220.3306,220.2333,220.2422,18011.0
2018-02-15 12:55:00,249.09,249.28,249.06,249.25,22843.0,220.2422,220.4102,220.2157,220.3837,22843.0
2018-02-15 13:00:00,249.34,249.63,249.34,249.63,12342.0,220.4632,220.7196,220.4632,220.7196,12342.0
2018-02-15 13:05:00,249.66,249.76,249.64,249.65,18324.0,220.7462,220.8346,220.7285,220.7373,18324.0
2018-02-15 13:10:00,249.67,249.95,249.67,249.85,26484.0,220.755,221.0026,220.755,220.9142,26484.0
2018-02-15 13:15:00,249.91,249.94,249.75,249.77,5458.0,220.9672,220.9937,220.8257,220.8434,5458.0
2018-02-15 13:20:00,249.73,249.73,249.5,249.55,35587.0,220.8081,220.8081,220.6047,220.6489,35587.0
2018-02-15 13:25:00,249.62,249.65,249.37,249.44,19907.0,220.7108,220.7373,220.4898,220.5517,19907.0
2018-02-15 13:30:00,249.35,249.35,249.15,249.21,9683.0,220.4721,220.4721,220.2952,220.3483,9683.0
2018-02-15 13:35:00,249.22,249.4,249.21,249.24,17157.0,220.3571,220.5163,220.3483,220.3748,17157.0
2018-02-15 13:40:00,249.32,249.52,249.28,249.51,21470.0,220.4455,220.6224,220.4102,220.6135,21470.0
2018-02-15 13:45:00,249.59,249.79,249.48,249.74,38198.0,220.6843,220.8611,220.587,220.8169,38198.0
2018-02-15 13:50:00,249.74,249.8,249.64,249.71,23337.0,220.8169,220.87,220.7285,220.7904,23337.0
2018-02-15 13:55:00,249.75,249.77,249.49,249.68,10440.0,220.8257,220.8434,220.5959,220.7639,10440.0
2018-02-15 14:00:00,249.66,249.86,249.63,249.86,15803.0,220.7462,220.923,220.7196,220.923,15803.0
2018-02-15 14:05:00,249.83,250.05,249.83,250.0,27111.0,220.8965,221.091,220.8965,221.0468,27111.0
2018-02-15 14:10:00,249.98,249.98,249.79,249.85,4050.0,221.0291,221.0291,220.8611,220.9142,4050.0
2018-02-15 14:15:00,249.92,249.98,249.81,249.92,39404.0,220.9761,221.0291,220.8788,220.9761,39404.0
2018-02-15 14:20:00,249.96,249.96,249.77,249.86,9717.0,221.0114,221.0114,220.8434,220.923,9717.0
2018-02-15 14:25:00,249.87,250.15,249.83,250.11,19547.0,220.9319,221.1794,220.8965,221.1441,19547.0
2018-02-15 14:30:00,250.13,250.21,250.03,250.21,25090.0,221.1617,221.2325,221.0733,221.2325,25090.0
2018-02-15 14:35:00,250.21,250.23,250.14,250.22,9428.0,221.2325,221.2502,221.1706,221.2413,9428.0
2018-02-15 14:40:00,250.19,250.33,250.13,250.24,34932.0,221.2148,221.3386,221.1617,221.259,34932.0
2018-02-15 14:45:00,250.25,250.27,250.19,250.22,32072.0,221.2678,221.2855,221.2148,221.2413,32072.0
2018-02-15 14:50:00,250.3,250.31,250.0,250.05,15664.0,221.3121,221.3209,221.0468,221.091,15664.0
2018-02-15 14:55:00,250.07,250.17,250.02,250.11,10155.0,221.1087,221.1971,221.0645,221.1441,10155.0
2018-02-15 15:00:00,250.09,250.53,250.09,250.43,48857.0,221.1264,221.5154,221.1264,221.427,48857.0
2018-02-15 15:05:00,250.48,250.64,250.31,250.31,31023.0,221.4712,221.6127,221.3209,221.3209,31023.0
2018-02-15 15:10:00,250.39,250.39,250.16,250.31,75112.0,221.3916,221.3916,221.1883,221.3209,75112.0
2018-02-15 15:15:00,250.37,250.47,250.35,250.44,26961.0,221.3739,221.4624,221.3563,221.4358,26961.0
2018-02-15 15:20:00,250.46,250.53,250.4,250.49,36841.0,221.4535,221.5154,221.4005,221.48,36841.0
2018-02-15 15:25:00,250.51,250.58,250.28,250.3,60894.0,221.4977,221.5596,221.2944,221.3121,60894.0
2018-02-15 15:30:00,250.3,250.37,249.96,249.96,21609.0,221.3121,221.3739,221.0114,221.0114,21609.0
2018-02-15 15:35:00,249.95,250.18,249.83,250.15,21314.0,221.0026,221.2059,220.8965,221.1794,21314.0
2018-02-15 15:40:00,250.19,250.37,250.06,250.06,37251.0,221.2148,221.3739,221.0998,221.0998,37251.0
2018-02-15 15:45:00,250.15,250.38,250.13,250.34,14636.0,221.1794,221.3828,221.1617,221.3474,14636.0
2018-02-15 15:50:00,250.34,250.46,250.26,250.32,23824.0,221.3474,221.4535,221.2767,221.3297,23824.0
2018-02-15 15:55:00,250.34,250.89,250.34,250.89,91743.0,221.3474,221.8337,221.3474,221.8337,91743.0
2018-02-16 09:30:00,250.27,250.79,250.17,250.76,166661.0,221.2855,221.7453,221.1971,221.7188,166661.0
2018-02-16 09:35:00,250.76,251.26,250.61,251.19,62273.0,221.7188,222.1609,221.5862,222.099,62273.0
2018-02-16 09:40:00,251.14,251.15,250.66,250.78,47629.0,222.0548,222.0636,221.6304,221.7365,47629.0
2018-02-16 09:45:00,250.75,251.25,250.57,251.16,38678.0,221.7099,222.152,221.5508,222.0725,38678.0
2018-02-16 09:50:00,251.03,251.25,250.89,251.14,20505.0,221.9575,222.152,221.8337,222.0548,20505.0
2018-02-16 09:55:00,251.16,251.28,250.68,250.68,226830.0,222.0725,222.1786,221.648,221.648,226830.0
2018-02-16 10:00:00,250.67,250.8,250.58,250.62,42583.0,221.6392,221.7541,221.5596,221.595,42583.0
2018-02-16 10:05:00,250.6,250.88,250.4,250.78,52019.0,221.5773,221.8249,221.4005,221.7365,52019.0
2018-02-16 10:10:00,250.8,250.8,250.44,250.63,69467.0,221.7541,221.7541,221.4358,221.6038,69467.0
2018-02-16 10:15:00,250.73,251.15,250.73,251.0,36473.0,221.6923,222.0636,221.6923,221.931,36473.0
2018-02-16 10:20:00,251.01,251.28,251.0,251.13,27213.0,221.9398,222.1786,221.931,222.0459,27213.0
2018-02-16 10:25:00,251.22,251.43,251.13,251.43,13524.0,222.1255,222.3112,222.0459,222.3112,13524.0
2018-02-16 10:30:00,251.4,251.66,251.36,251.53,19794.0,222.2847,222.5145,222.2493,222.3996,19794.0
2018-02-16 10:35:00,251.61,251.81,251.58,251.58,24181.0,222.4703,222.6472,222.4438,222.4438,24181.0
2018-02-16 10:40:00,251.57,251.66,251.37,251.47,36035.0,222.435,222.5145,222.2581,222.3466,36035.0
2018-02-16 10:45:00,251.37,251.7,251.37,251.7,16937.0,222.2581,222.5499,222.2581,222.5499,16937.0
2018-02-16 10:50:00,251.73,251.74,251.54,251.66,26276.0,222.5764,222.5853,222.4084,222.5145,26276.0
2018-02-16 10:55:00,251.66,251.69,251.31,251.38,36686.0,222.5145,222.5411,222.2051,222.267,36686.0
2018-02-16 11:00:00,251.43,251.78,251.4,251.6,51640.0,222.3112,222.6206,222.2847,222.4615,51640.0
2018-02-16 11:05:00,251.63,251.94,251.55,251.94,18236.0,222.488,222.7621,222.4173,222.7621,18236.0
2018-02-16 11:10:00,251.89,252.24,251.85,252.22,44172.0,222.7179,223.0274,222.6825,223.0097,44172.0
2018-02-16 11:15:00,252.18,252.21,251.95,252.08,17560.0,222.9743,223.0008,222.771,222.8859,17560.0
2018-02-16 11:20:00,252.09,252.21,252.0,252.02,21705.0,222.8947,223.0008,222.8152,222.8329,21705.0
2018-02-16 11:25:00,252.1,252.1,251.8,251.83,29109.0,222.9036,222.9036,222.6383,222.6649,29109.0
2018-02-16 11:30:00,251.89,251.99,251.85,251.93,29635.0,222.7179,222.8063,222.6825,222.7533,29635.0
2018-02-16 11:35:00,251.89,252.06,251.85,252.06,7540.0,222.7179,222.8682,222.6825,222.8682,7540.0
2018-02-16 11:40:00,252.08,252.17,251.99,252.07,15905.0,222.8859,222.9655,222.8063,222.8771,15905.0
2018-02-16 11:45:00,252.05,252.18,252.02,252.17,22472.0,222.8594,222.9743,222.8329,222.9655,22472.0
2018-02-16 11:50:00,252.2,252.45,252.2,252.29,25485.0,222.992,223.2131,222.992,223.0716,25485.0
2018-02-16 11:55:00,252.32,252.42,252.31,252.37,31936.0,223.0981,223.1865,223.0893,223.1423,31936.0
2018-02-16 12:00:00,252.34,252.43,252.27,252.36,21871.0,223.1158,223.1954,223.0539,223.1335,21871.0
2018-02-16 12:05:00,252.33,252.42,252.19,252.29,16639.0,223.107,223.1865,222.9832,223.0716,16639.0
2018-02-16 12:10:00,252.26,252.48,252.26,252.39,10231.0,223.0451,223.2396,223.0451,223.16,10231.0
2018-02-16 12:15:00,252.4,252.5,252.27,252.46,16368.0,223.1688,223.2573,223.0539,223.2219,16368.0
2018-02-16 12:20:00,252.45,252.46,252.29,252.37,8164.0,223.2131,223.2219,223.0716,223.1423,8164.0
2018-02-16 12:25:00,252.37,252.44,252.33,252.43,13604.0,223.1423,223.2042,223.107,223.1954,13604.0
2018-02-16 12:30:00,252.46,252.95,252.46,252.91,24506.0,223.2219,223.6551,223.2219,223.6198,24506.0
2018-02-16 12:35:00,252.89,253.0,252.86,252.91,15714.0,223.6021,223.6994,223.5756,223.6198,15714.0
2018-02-16 12:40:00,252.91,252.94,252.72,252.73,13484.0,223.6198,223.6463,223.4518,223.4606,13484.0
2018-02-16 12:45:00,252.73,252.8,252.58,252.59,24884.0,223.4606,223.5225,223.328,223.3368,24884.0
2018-02-16 12:50:00,252.53,252.53,251.83,252.12,62075.0,223.2838,223.2838,222.6649,222.9213,62075.0
2018-02-16 12:55:00,252.09,252.29,251.95,252.25,21428.0,222.8947,223.0716,222.771,223.0362,21428.0
2018-02-16 13:00:00,252.32,252.52,252.18,252.24,21928.0,223.0981,223.2749,222.9743,223.0274,21928.0
2018-02-16 13:05:00,252.21,252.26,251.99,252.09,23794.0,223.0008,223.0451,222.8063,222.8947,23794.0
2018-02-16 13:10:00,252.14,252.14,251.84,251.92,18965.0,222.939,222.939,222.6737,222.7444,18965.0
2018-02-16 13:15:00,251.89,252.02,251.32,251.39,24509.0,222.7179,222.8329,222.2139,222.2758,24509.0
2018-02-16 13:20:00,251.44,251.82,251.44,251.69,12747.0,222.32,222.656,222.32,222.5411,12747.0
2018-02-16 13:25:00,251.77,251.78,251.22,251.27,19366.0,222.6118,222.6206,222.1255,222.1697,19366.0
2018-02-16 13:30:00,251.36,251.38,250.81,251.38,23703.0,222.2493,222.267,221.763,222.267,23703.0
2018-02-16 13:35:00,251.45,251.85,251.41,251.64,47056.0,222.3289,222.6825,222.2935,222.4969,47056.0
2018-02-16 13:40:00,251.6,252.06,251.6,251.96,18394.0,222.4615,222.8682,222.4615,222.7798,18394.0
2018-02-16 13:45:00,251.98,252.0,251.76,251.78,154149.0,222.7975,222.8152,222.603,222.6206,154149.0
2018-02-16 13:50:00,251.75,251.83,251.45,251.45,62169.0,222.5941,222.6649,222.3289,222.3289,62169.0
2018-02-16 13:55:00,251.45,251.67,251.27,251.51,53716.0,222.3289,222.5234,222.1697,222.3819,53716.0
2018-02-16 14:00:00,251.51,251.85,251.49,251.56,36842.0,222.3819,222.6825,222.3642,222.4261,36842.0
2018-02-16 14:05:00,251.54,251.65,251.27,251.29,41241.0,222.4084,222.5057,222.1697,222.1874,41241.0
2018-02-16 14:10:00,251.29,251.5,250.97,250.98,49825.0,222.1874,222.3731,221.9045,221.9133,49825.0
2018-02-16 14:15:00,251.01,251.07,250.6,250.99,55449.0,221.9398,221.9929,221.5773,221.9221,55449.0
2018-02-16 14:20:00,250.93,250.95,250.43,250.58,41510.0,221.8691,221.8868,221.427,221.5596,41510.0
2018-02-16 14:25:00,250.63,251.06,250.56,251.03,22389.0,221.6038,221.984,221.5419,221.9575,22389.0
2018-02-16 14:30:00,250.9,251.36,250.82,251.36,13657.0,221.8426,222.2493,221.7718,222.2493,13657.0
2018-02-16 14:35:00,251.29,251.51,251.22,251.35,23924.0,222.1874,222.3819,222.1255,222.2404,23924.0
2018-02-16 14:40:00,251.3,251.43,251.05,251.06,26007.0,222.1962,222.3112,221.9752,221.984,26007.0
2018-02-16 14:45:00,251.14,251.36,250.89,251.28,14669.0,222.0548,222.2493,221.8337,222.1786,14669.0
2018-02-16 14:50:00,251.26,251.29,250.99,251.2,22610.0,222.1609,222.1874,221.9221,222.1078,22610.0
2018-02-16 14:55:00,251.27,251.65,251.26,251.63,48047.0,222.1697,222.5057,222.1609,222.488,48047.0
2018-02-16 15:00:00,251.66,251.76,251.51,251.56,6843.0,222.5145,222.603,222.3819,222.4261,6843.0
2018-02-16 15:05:00,251.6,251.83,251.56,251.82,32480.0,222.4615,222.6649,222.4261,222.656,32480.0
2018-02-16 15:10:00,251.89,252.0,251.68,251.71,7576.0,222.7179,222.8152,222.5322,222.5588,7576.0
2018-02-16 15:15:00,251.72,251.76,251.5,251.58,14564.0,222.5676,222.603,222.3731,222.4438,14564.0
2018-02-16 15:20:00,251.63,251.78,251.48,251.59,11876.0,222.488,222.6206,222.3554,222.4527,11876.0
2018-02-16 15:25:00,251.51,251.89,251.51,251.69,20966.0,222.3819,222.7179,222.3819,222.5411,20966.0
2018-02-16 15:30:00,251.68,251.75,251.29,251.37,21712.0,222.5322,222.5941,222.1874,222.2581,21712.0
2018-02-16 15:35:00,251.34,251.54,251.18,251.51,18845.0,222.2316,222.4084,222.0901,222.3819,18845.0
2018-02-16 15:40:00,251.51,251.52,251.22,251.26,20341.0,222.3819,222.3908,222.1255,222.1609,20341.0
2018-02-16 15:45:00,251.32,251.88,251.32,251.75,36401.0,222.2139,222.7091,222.2139,222.5941,36401.0
2018-02-16 15:50:00,251.72,251.78,251.47,251.6,30043.0,222.5676,222.6206,222.3466,222.4615,30043.0
2018-02-16 15:55:00,251.61,251.67,250.9,250.97,88994.0,222.4703,222.5234,221.8426,221.9045,88994.0
2018-02-20 09:30:00,250.0,250.37,249.95,250.31,174776.0,221.0468,221.3739,221.0026,221.3209,174776.0
2018-02-20 09:35:00,250.32,250.7,250.3,250.5,57556.0,221.3297,221.6657,221.3121,221.4889,57556.0
2018-02-20 09:40:00,250.56,250.72,250.35,250.35,59855.0,221.5419,221.6834,221.3563,221.3563,59855.0
2018-02-20 09:45:00,250.41,250.93,250.26,250.93,51814.0,221.4093,221.8691,221.2767,221.8691,51814.0
2018-02-20 09:50:00,250.94,250.97,250.45,250.48,55315.0,221.8779,221.9045,221.4447,221.4712,55315.0
2018-02-20 09:55:00,250.51,250.53,250.08,250.18,29891.0,221.4977,221.5154,221.1175,221.2059,29891.0
2018-02-20 10:00:00,250.21,250.39,250.04,250.19,31601.0,221.2325,221.3916,221.0822,221.2148,31601.0
2018-02-20 10:05:00,250.22,250.48,250.13,250.3,27008.0,221.2413,221.4712,221.1617,221.3121,27008.0
2018-02-20 10:10:00,250.32,250.56,250.3,250.34,40656.0,221.3297,221.5419,221.3121,221.3474,40656.0
2018-02-20 10:15:00,250.33,250.49,250.05,250.46,32334.0,221.3386,221.48,221.091,221.4535,32334.0
2018-02-20 10:20:00,250.47,250.66,250.42,250.54,19511.0,221.4624,221.6304,221.4182,221.5243,19511.0
2018-02-20 10:25:00,250.49,250.61,250.24,250.26,23030.0,221.48,221.5862,221.259,221.2767,23030.0
2018-02-20 10:30:00,250.2,250.29,249.81,249.9,16097.0,221.2236,221.3032,220.8788,220.9584,16097.0
2018-02-20 10:35:00,249.81,249.94,249.67,249.8,19550.0,220.8788,220.9937,220.755,220.87,19550.0
2018-02-20 10:40:00,249.7,250.1,249.7,250.07,21258.0,220.7815,221.1352,220.7815,221.1087,21258.0
2018-02-20 10:45:00,250.03,250.25,249.95,250.17,12615.0,221.0733,221.2678,221.0026,221.1971,12615.0
2018-02-20 10:50:00,250.2,250.2,249.87,250.03,22264.0,221.2236,221.2236,220.9319,221.0733,22264.0
2018-02-20 10:55:00,249.96,250.14,249.8,249.85,11503.0,221.0114,221.1706,220.87,220.9142,11503.0
2018-02-20 11:00:00,249.86,250.38,249.84,250.38,16140.0,220.923,221.3828,220.9053,221.3828,16140.0
2018-02-20 11:05:00,250.3,250.51,250.26,250.5,8380.0,221.3121,221.4977,221.2767,221.4889,8380.0
2018-02-20 11:10:00,250.53,250.53,250.38,250.4,4389.0,221.5154,221.5154,221.3828,221.4005,4389.0
2018-02-20 11:15:00,250.4,250.44,250.26,250.43,18567.0,221.4005,221.4358,221.2767,221.427,18567.0
2018-02-20 11:20:00,250.43,250.89,250.41,250.84,318611.0,221.427,221.8337,221.4093,221.7895,318611.0
2018-02-20 11:25:00,250.84,251.13,250.78,251.1,279189.0,221.7895,222.0459,221.7365,222.0194,279189.0
2018-02-20 11:30:00,251.15,251.16,250.98,251.1,198275.0,222.0636,222.0725,221.9133,222.0194,198275.0
2018-02-20 11:35:00,251.1,251.19,250.88,250.91,254553.0,222.0194,222.099,221.8249,221.8514,254553.0
2018-02-20 11:40:00,250.84,251.03,250.82,250.97,203324.0,221.7895,221.9575,221.7718,221.9045,203324.0
2018-02-20 11:45:00,250.94,251.08,250.91,250.97,56190.0,221.8779,222.0017,221.8514,221.9045,56190.0
2018-02-20 11:50:00,251.0,251.17,250.93,251.13,36553.0,221.931,222.0813,221.8691,222.0459,36553.0
2018-02-20 11:55:00,251.16,251.39,251.13,251.39,58861.0,222.0725,222.2758,222.0459,222.2758,58861.0
2018-02-20 12:00:00,251.39,251.51,251.3,251.3,30655.0,222.2758,222.3819,222.1962,222.1962,30655.0
2018-02-20 12:05:00,251.33,251.44,251.29,251.4,7382.0,222.2228,222.32,222.1874,222.2847,7382.0
2018-02-20 12:10:00,251.41,251.47,251.31,251.33,6554.0,222.2935,222.3466,222.2051,222.2228,6554.0
2018-02-20 12:15:00,251.32,251.41,251.21,251.25,5789.0,222.2139,222.2935,222.1167,222.152,5789.0
2018-02-20 12:20:00,251.21,251.31,251.19,251.29,7471.0,222.1167,222.2051,222.099,222.1874,7471.0
2018-02-20 12:25:00,251.22,251.23,251.14,251.22,4202.0,222.1255,222.1343,222.0548,222.1255,4202.0
2018-02-20 12:30:00,251.22,251.37,251.11,251.24,4230.0,222.1255,222.2581,222.0282,222.1432,4230.0
2018-02-20 12:35:00,251.26,251.3,251.19,251.24,6960.0,222.1609,222.1962,222.099,222.1432,6960.0
2018-02-20 12:40:00,251.28,251.29,251.04,251.05,7865.0,222.1786,222.1874,221.9664,221.9752,7865.0
2018-02-20 12:45:00,251.12,251.24,251.1,251.24,3558.0,222.0371,222.1432,222.0194,222.1432,3558.0
2018-02-20 12:50:00,251.23,251.27,251.11,251.23,4049.0,222.1343,222.1697,222.0282,222.1343,4049.0
2018-02-20 12:55:00,251.25,251.42,251.22,251.31,11315.0,222.152,222.3023,222.1255,222.2051,11315.0
2018-02-20 13:00:00,251.22,251.32,250.96,250.99,15970.0,222.1255,222.2139,221.8956,221.9221,15970.0
2018-02-20 13:05:00,250.96,250.96,250.56,250.63,21934.0,221.8956,221.8956,221.5419,221.6038,21934.0
2018-02-20 13:10:00,250.5,250.73,250.5,250.69,13282.0,221.4889,221.6923,221.4889,221.6569,13282.0
2018-02-20 13:15:00,250.62,250.8,250.57,250.76,14214.0,221.595,221.7541,221.5508,221.7188,14214.0
2018-02-20 13:20:00,250.77,250.77,250.6,250.76,6810.0,221.7276,221.7276,221.5773,221.7188,6810.0
2018-02-20 13:25:00,250.76,250.76,250.42,250.5,19343.0,221.7188,221.7188,221.4182,221.4889,19343.0
2018-02-20 13:30:00,250.49,250.69,250.37,250.69,14804.0,221.48,221.6569,221.3739,221.6569,14804.0
2018-02-20 13:35:00,250.67,250.8,250.67,250.8,4614.0,221.6392,221.7541,221.6392,221.7541,4614.0
2018-02-20 13:40:00,250.71,250.8,250.6,250.62,9735.0,221.6746,221.7541,221.5773,221.595,9735.0
2018-02-20 13:45:00,250.63,250.93,250.63,250.93,8606.0,221.6038,221.8691,221.6038,221.8691,8606.0
2018-02-20 13:50:00,250.92,251.0,250.89,250.94,15509.0,221.8602,221.931,221.8337,221.8779,15509.0
2018-02-20 13:55:00,250.92,250.92,250.63,250.91,14238.0,221.8602,221.8602,221.6038,221.8514,14238.0
2018-02-20 14:00:00,250.92,250.95,250.68,250.81,17653.0,221.8602,221.8868,221.648,221.763,17653.0
2018-02-20 14:05:00,250.76,250.76,250.41,250.45,13141.0,221.7188,221.7188,221.4093,221.4447,13141.0
2018-02-20 14:10:00,250.44,250.51,250.08,250.14,20212.0,221.4358,221.4977,221.1175,221.1706,20212.0
2018-02-20 14:15:00,250.11,250.27,250.09,250.16,15482.0,221.1441,221.2855,221.1264,221.1883,15482.0
2018-02-20 14:20:00,250.21,250.39,250.12,250.23,30541.0,221.2325,221.3916,221.1529,221.2502,30541.0
2018-02-20 14:25:00,250.28,250.45,250.28,250.28,10739.0,221.2944,221.4447,221.2944,221.2944,10739.0
2018-02-20 14:30:00,250.15,250.53,250.15,250.4,13875.0,221.1794,221.5154,221.1794,221.4005,13875.0
2018-02-20 14:35:00,250.4,250.55,250.38,250.52,8091.0,221.4005,221.5331,221.3828,221.5066,8091.0
2018-02-20 14:40:00,250.54,250.54,250.34,250.38,3296.0,221.5243,221.5243,221.3474,221.3828,3296.0
2018-02-20 14:45:00,250.41,250.5,250.21,250.3,35116.0,221.4093,221.4889,221.2325,221.3121,35116.0
2018-02-20 14:50:00,250.22,250.3,249.75,249.75,25744.0,221.2413,221.3121,220.8257,220.8257,25744.0
2018-02-20 14:55:00,249.85,249.9,249.68,249.72,11819.0,220.9142,220.9584,220.7639,220.7992,11819.0
2018-02-20 15:00:00,249.74,249.95,249.73,249.87,41843.0,220.8169,221.0026,220.8081,220.9319,41843.0
2018-02-20 15:05:00,249.88,249.99,249.21,249.34,59637.0,220.9407,221.038,220.3483,220.4632,59637.0
2018-02-20 15:10:00,249.27,249.48,249.01,249.16,39566.0,220.4013,220.587,220.1715,220.3041,39566.0
2018-02-20 15:15:00,249.16,249.4,249.08,249.14,28895.0,220.3041,220.5163,220.2333,220.2864,28895.0
2018-02-20 15:20:00,249.15,249.15,248.6,249.05,71911.0,220.2952,220.2952,219.8089,220.2068,71911.0
2018-02-20 15:25:00,249.05,249.21,248.88,249.17,23081.0,220.2068,220.3483,220.0565,220.3129,23081.0
2018-02-20 15:30:00,249.21,249.4,249.19,249.27,23866.0,220.3483,220.5163,220.3306,220.4013,23866.0
2018-02-20 15:35:00,249.33,249.53,249.13,249.33,27119.0,220.4544,220.6312,220.2776,220.4544,27119.0
2018-02-20 15:40:00,249.27,249.27,249.01,249.01,13674.0,220.4013,220.4013,220.1715,220.1715,13674.0
2018-02-20 15:45:00,249.0,249.67,248.9,249.58,33697.0,220.1626,220.755,220.0742,220.6754,33697.0
2018-02-20 15:50:00,249.6,249.79,249.53,249.73,35234.0,220.6931,220.8611,220.6312,220.8081,35234.0
2018-02-20 15:55:00,249.77,249.89,249.41,249.42,91140.0,220.8434,220.9495,220.5251,220.534,91140.0
2018-02-21 09:30:00,249.88,250.33,249.62,250.23,65384.0,220.9407,221.3386,220.7108,221.2502,65384.0
2018-02-21 09:35:00,250.3,250.73,250.3,250.66,53313.0,221.3121,221.6923,221.3121,221.6304,53313.0
2018-02-21 09:40:00,250.65,250.69,250.54,250.57,22723.0,221.6215,221.6569,221.5243,221.5508,22723.0
2018-02-21 09:45:00,250.61,250.93,250.6,250.82,21745.0,221.5862,221.8691,221.5773,221.7718,21745.0
2018-02-21 09:50:00,250.79,250.93,250.6,250.65,16133.0,221.7453,221.8691,221.5773,221.6215,16133.0
2018-02-21 09:55:00,250.66,250.66,250.48,250.6,28841.0,221.6304,221.6304,221.4712,221.5773,28841.0
2018-02-21 10:00:00,250.6,250.76,250.31,250.4,38037.0,221.5773,221.7188,221.3209,221.4005,38037.0
2018-02-21 10:05:00,250.36,250.63,250.31,250.63,15611.0,221.3651,221.6038,221.3209,221.6038,15611.0
2018-02-21 10:10:00,250.63,250.66,250.36,250.37,25747.0,221.6038,221.6304,221.3651,221.3739,25747.0
2018-02-21 10:15:00,250.4,250.83,250.39,250.75,19087.0,221.4005,221.7807,221.3916,221.7099,19087.0
2018-02-21 10:20:00,250.76,250.91,250.69,250.75,14286.0,221.7188,221.8514,221.6569,221.7099,14286.0
2018-02-21 10:25:00,250.74,250.74,250.56,250.62,56234.0,221.7011,221.7011,221.5419,221.595,56234.0
2018-02-21 10:30:00,250.83,250.83,250.68,250.8,11690.0,221.7807,221.7807,221.648,221.7541,11690.0
2018-02-21 10:35:00,250.84,251.01,250.75,250.97,12606.0,221.7895,221.9398,221.7099,221.9045,12606.0
2018-02-21 10:40:00,250.95,251.05,250.85,251.01,10412.0,221.8868,221.9752,221.7984,221.9398,10412.0
2018-02-21 10:45:00,251.09,251.24,251.07,251.08,18297.0,222.0106,222.1432,221.9929,222.0017,18297.0
2018-02-21 10:50:00,251.06,251.2,250.96,251.13,12707.0,221.984,222.1078,221.8956,222.0459,12707.0
2018-02-21 10:55:00,251.22,251.25,251.01,251.17,12586.0,222.1255,222.152,221.9398,222.0813,12586.0
2018-02-21 11:00:00,251.19,251.23,251.08,251.08,8753.0,222.099,222.1343,222.0017,222.0017,8753.0
2018-02-21 11:05:00,251.12,251.22,251.08,251.12,9869.0,222.0371,222.1255,222.0017,222.0371,9869.0
2018-02-21 11:10:00,250.98,251.0,250.8,250.8,8153.0,221.9133,221.931,221.7541,221.7541,8153.0
2018-02-21 11:15:00,250.83,250.9,250.76,250.88,20837.0,221.7807,221.8426,221.7188,221.8249,20837.0
2018-02-21 11:20:00,250.93,251.01,250.92,250.99,4457.0,221.8691,221.9398,221.8602,221.9221,4457.0
2018-02-21 11:25:00,250.99,251.23,250.99,251.22,12738.0,221.9221,222.1343,221.9221,222.1255,12738.0
2018-02-21 11:30:00,251.23,251.43,251.21,251.31,17552.0,222.1343,222.3112,222.1167,222.2051,17552.0
2018-02-21 11:35:00,251.34,251.46,251.29,251.29,4877.0,222.2316,222.3377,222.1874,222.1874,4877.0
2018-02-21 11:40:00,251.27,251.38,251.17,251.17,14994.0,222.1697,222.267,222.0813,222.0813,14994.0
2018-02-21 11:45:00,251.11,251.24,251.11,251.2,7662.0,222.0282,222.1432,222.0282,222.1078,7662.0
2018-02-21 11:50:00,251.2,251.29,251.12,251.18,9101.0,222.1078,222.1874,222.0371,222.0901,9101.0
2018-02-21 11:55:00,251.16,251.19,250.96,250.99,2402.0,222.0725,222.099,221.8956,221.9221,2402.0
2018-02-21 12:00:00,250.99,251.09,250.75,250.75,4153.0,221.9221,222.0106,221.7099,221.7099,4153.0
2018-02-21 12:05:00,250.82,250.84,250.68,250.69,6857.0,221.7718,221.7895,221.648,221.6569,6857.0
2018-02-21 12:10:00,250.76,250.9,250.76,250.79,17574.0,221.7188,221.8426,221.7188,221.7453,17574.0
2018-02-21 12:15:00,250.79,251.02,250.79,251.02,8119.0,221.7453,221.9487,221.7453,221.9487,8119.0
2018-02-21 12:20:00,250.92,250.94,250.63,250.69,51561.0,221.8602,221.8779,221.6038,221.6569,51561.0
2018-02-21 12:25:00,250.64,250.67,250.5,250.65,12088.0,221.6127,221.6392,221.4889,221.6215,12088.0
2018-02-21 12:30:00,250.68,250.77,250.6,250.72,7732.0,221.648,221.7276,221.5773,221.6834,7732.0
2018-02-21 12:35:00,250.75,250.86,250.73,250.84,53371.0,221.7099,221.8072,221.6923,221.7895,53371.0
2018-02-21 12:40:00,250.85,250.94,250.72,250.76,7960.0,221.7984,221.8779,221.6834,221.7188,7960.0
2018-02-21 12:45:00,250.79,250.89,250.75,250.87,32268.0,221.7453,221.8337,221.7099,221.816,32268.0
2018-02-21 12:50:00,250.92,251.07,250.91,251.07,39103.0,221.8602,221.9929,221.8514,221.9929,39103.0
2018-02-21 12:55:00,251.11,251.19,251.07,251.11,7089.0,222.0282,222.099,221.9929,222.0282,7089.0
2018-02-21 13:00:00,251.19,251.21,251.05,251.06,27362.0,222.099,222.1167,221.9752,221.984,27362.0
2018-02-21 13:05:00,251.06,251.17,251.06,251.07,5867.0,221.984,222.0813,221.984,221.9929,5867.0
2018-02-21 13:10:00,251.12,251.12,251.0,251.05,3476.0,222.0371,222.0371,221.931,221.9752,3476.0
2018-02-21 13:15:00,251.16,251.2,251.12,251.19,4226.0,222.0725,222.1078,222.0371,222.099,4226.0
2018-02-21 13:20:00,251.13,251.13,251.08,251.08,5108.0,222.0459,222.0459,222.0017,222.0017,5108.0
2018-02-21 13:25:00,251.08,251.11,250.97,251.09,17375.0,222.0017,222.0282,221.9045,222.0106,17375.0
2018-02-21 13:30:00,251.17,251.2,251.09,251.09,4963.0,222.0813,222.1078,222.0106,222.0106,4963.0
2018-02-21 13:35:00,251.2,251.21,251.04,251.04,13218.0,222.1078,222.1167,221.9664,221.9664,13218.0
2018-02-21 13:40:00,251.01,251.01,250.88,250.92,5646.0,221.9398,221.9398,221.8249,221.8602,5646.0
2018-02-21 13:45:00,250.95,251.21,250.95,251.15,5497.0,221.8868,222.1167,221.8868,222.0636,5497.0
2018-02-21 13:50:00,251.16,251.33,251.15,251.23,12809.0,222.0725,222.2228,222.0636,222.1343,12809.0
2018-02-21 13:55:00,251.21,251.29,251.15,251.17,7731.0,222.1167,222.1874,222.0636,222.0813,7731.0
2018-02-21 14:00:00,251.13,252.02,250.95,251.73,66454.0,222.0459,222.8329,221.8868,222.5764,66454.0
2018-02-21 14:05:00,251.77,252.32,251.58,252.01,57188.0,222.6118,223.0981,222.4438,222.824,57188.0
2018-02-21 14:10:00,252.05,252.31,251.79,251.91,31529.0,222.8594,223.0893,222.6295,222.7356,31529.0
2018-02-21 14:15:00,251.88,252.21,251.88,252.13,16766.0,222.7091,223.0008,222.7091,222.9301,16766.0
2018-02-21 14:20:00,252.15,252.24,251.92,252.17,19701.0,222.9478,223.0274,222.7444,222.9655,19701.0
2018-02-21 14:25:00,252.25,252.44,251.85,251.86,50031.0,223.0362,223.2042,222.6825,222.6914,50031.0
2018-02-21 14:30:00,251.88,251.94,251.64,251.86,30328.0,222.7091,222.7621,222.4969,222.6914,30328.0
2018-02-21 14:35:00,251.91,251.99,251.66,251.81,18323.0,222.7356,222.8063,222.5145,222.6472,18323.0
2018-02-21 14:40:00,251.89,252.01,251.72,251.81,14841.0,222.7179,222.824,222.5676,222.6472,14841.0
2018-02-21 14:45:00,251.71,251.75,251.18,251.22,69033.0,222.5588,222.5941,222.0901,222.1255,69033.0
2018-02-21 14:50:00,251.07,251.24,250.71,250.99,93585.0,221.9929,222.1432,221.6746,221.9221,93585.0
2018-02-21 14:55:00,251.0,251.39,251.0,251.08,16551.0,221.931,222.2758,221.931,222.0017,16551.0
2018-02-21 15:00:00,251.11,251.11,250.27,250.28,90383.0,222.0282,222.0282,221.2855,221.2944,90383.0
2018-02-21 15:05:00,250.27,250.43,249.79,249.97,61261.0,221.2855,221.427,220.8611,221.0203,61261.0
2018-02-21 15:10:00,249.88,250.09,249.4,249.92,87615.0,220.9407,221.1264,220.5163,220.9761,87615.0
2018-02-21 15:15:00,249.9,250.13,249.69,249.88,50126.0,220.9584,221.1617,220.7727,220.9407,50126.0
2018-02-21 15:20:00,249.97,250.22,249.53,249.76,63423.0,221.0203,221.2413,220.6312,220.8346,63423.0
2018-02-21 15:25:00,249.76,250.27,249.5,250.23,69299.0,220.8346,221.2855,220.6047,221.2502,69299.0
2018-02-21 15:30:00,250.18,250.61,250.15,250.29,72605.0,221.2059,221.5862,221.1794,221.3032,72605.0
2018-02-21 15:35:00,250.28,250.41,249.71,249.71,37210.0,221.2944,221.4093,220.7904,220.7904,37210.0
2018-02-21 15:40:00,249.65,249.7,249.08,249.24,97597.0,220.7373,220.7815,220.2333,220.3748,97597.0
2018-02-21 15:45:00,249.21,249.84,249.21,249.42,122973.0,220.3483,220.9053,220.3483,220.534,122973.0
2018-02-21 15:50:00,249.38,249.44,248.8,249.03,81368.0,220.4986,220.5517,219.9858,220.1891,81368.0
2018-02-21 15:55:00,249.09,249.13,248.11,248.12,204593.0,220.2422,220.2776,219.3757,219.3845,204593.0
2018-02-22 09:30:00,249.17,249.72,249.08,249.71,61917.0,220.3129,220.7992,220.2333,220.7904,61917.0
2018-02-22 09:35:00,249.76,250.05,249.62,250.02,36447.0,220.8346,221.091,220.7108,221.0645,36447.0
2018-02-22 09:40:00,250.03,250.2,249.65,249.69,24116.0,221.0733,221.2236,220.7373,220.7727,24116.0
2018-02-22 09:45:00,249.69,249.75,249.44,249.44,22764.0,220.7727,220.8257,220.5517,220.5517,22764.0
2018-02-22 09:50:00,249.43,249.43,249.0,249.11,27502.0,220.5428,220.5428,220.1626,220.2599,27502.0
2018-02-22 09:55:00,249.17,249.31,248.84,249.23,46948.0,220.3129,220.4367,220.0211,220.366,46948.0
2018-02-22 10:00:00,249.3,249.42,248.92,249.36,34985.0,220.4279,220.534,220.0919,220.4809,34985.0
2018-02-22 10:05:00,249.38,249.69,249.22,249.67,33277.0,220.4986,220.7727,220.3571,220.755,33277.0
2018-02-22 10:10:00,249.75,249.84,249.34,249.34,27861.0,220.8257,220.9053,220.4632,220.4632,27861.0
2018-02-22 10:15:00,249.36,249.6,249.17,249.19,18287.0,220.4809,220.6931,220.3129,220.3306,18287.0
2018-02-22 10:20:00,249.16,249.67,249.16,249.63,12936.0,220.3041,220.755,220.3041,220.7196,12936.0
2018-02-22 10:25:00,249.63,249.86,249.56,249.67,19711.0,220.7196,220.923,220.6578,220.755,19711.0
2018-02-22 10:30:00,249.73,249.73,249.49,249.51,6757.0,220.8081,220.8081,220.5959,220.6135,6757.0
2018-02-22 10:35:00,249.47,249.97,249.47,249.91,12958.0,220.5782,221.0203,220.5782,220.9672,12958.0
2018-02-22 10:40:00,249.95,249.99,249.64,249.74,21784.0,221.0026,221.038,220.7285,220.8169,21784.0
2018-02-22 10:45:00,249.75,250.13,249.67,250.03,36668.0,220.8257,221.1617,220.755,221.0733,36668.0
2018-02-22 10:50:00,250.09,250.26,249.81,249.9,18505.0,221.1264,221.2767,220.8788,220.9584,18505.0
2018-02-22 10:55:00,249.86,249.95,249.63,249.81,22153.0,220.923,221.0026,220.7196,220.8788,22153.0
2018-02-22 11:00:00,249.77,250.07,249.71,249.99,46449.0,220.8434,221.1087,220.7904,221.038,46449.0
2018-02-22 11:05:00,250.01,250.3,250.01,250.26,9212.0,221.0556,221.3121,221.0556,221.2767,9212.0
2018-02-22 11:10:00,250.27,250.45,250.15,250.33,16449.0,221.2855,221.4447,221.1794,221.3386,16449.0
2018-02-22 11:15:00,250.4,250.52,250.23,250.33,34253.0,221.4005,221.5066,221.2502,221.3386,34253.0
2018-02-22 11:20:00,250.28,250.53,250.28,250.4,22862.0,221.2944,221.5154,221.2944,221.4005,22862.0
2018-02-22 11:25:00,250.39,250.66,250.39,250.51,20724.0,221.3916,221.6304,221.3916,221.4977,20724.0
2018-02-22 11:30:00,250.49,250.53,250.24,250.24,16427.0,221.48,221.5154,221.259,221.259,16427.0
2018-02-22 11:35:00,250.25,250.43,250.11,250.43,41121.0,221.2678,221.427,221.1441,221.427,41121.0
2018-02-22 11:40:00,250.42,250.69,250.42,250.69,12730.0,221.4182,221.6569,221.4182,221.6569,12730.0
2018-02-22 11:45:00,250.69,250.72,250.6,250.7,7216.0,221.6569,221.6834,221.5773,221.6657,7216.0
2018-02-22 11:50:00,250.65,250.82,250.58,250.8,8933.0,221.6215,221.7718,221.5596,221.7541,8933.0
2018-02-22 11:55:00,250.85,250.85,250.68,250.71,9937.0,221.7984,221.7984,221.648,221.6746,9937.0
2018-02-22 12:00:00,250.79,250.9,250.76,250.76,13561.0,221.7453,221.8426,221.7188,221.7188,13561.0
2018-02-22 12:05:00,250.72,250.74,250.53,250.66,23339.0,221.6834,221.7011,221.5154,221.6304,23339.0
2018-02-22 12:10:00,250.65,250.69,250.53,250.56,18045.0,221.6215,221.6569,221.5154,221.5419,18045.0
2018-02-22 12:15:00,250.56,250.79,250.54,250.71,19450.0,221.5419,221.7453,221.5243,221.6746,19450.0
2018-02-22 12:20:00,250.72,250.84,250.7,250.82,4544.0,221.6834,221.7895,221.6657,221.7718,4544.0
2018-02-22 12:25:00,250.84,250.85,250.45,250.45,8740.0,221.7895,221.7984,221.4447,221.4447,8740.0
2018-02-22 12:30:00,250.49,250.54,250.17,250.19,15885.0,221.48,221.5243,221.1971,221.2148,15885.0
2018-02-22 12:35:00,250.26,250.42,250.21,250.35,14136.0,221.2767,221.4182,221.2325,221.3563,14136.0
2018-02-22 12:40:00,250.32,250.43,250.24,250.26,9995.0,221.3297,221.427,221.259,221.2767,9995.0
2018-02-22 12:45:00,250.29,250.35,249.83,249.83,50554.0,221.3032,221.3563,220.8965,220.8965,50554.0
2018-02-22 12:50:00,249.76,250.11,249.52,250.08,63110.0,220.8346,221.1441,220.6224,221.1175,63110.0
2018-02-22 12:55:00,250.09,250.2,249.75,249.75,15356.0,221.1264,221.2236,220.8257,220.8257,15356.0
2018-02-22 13:00:00,249.76,250.11,249.75,249.99,30849.0,220.8346,221.1441,220.8257,221.038,30849.0
2018-02-22 13:05:00,249.85,250.07,249.79,249.95,18451.0,220.9142,221.1087,220.8611,221.0026,18451.0
2018-02-22 13:10:00,249.82,249.85,249.3,249.3,34623.0,220.8876,220.9142,220.4279,220.4279,34623.0
2018-02-22 13:15:00,249.27,249.55,249.23,249.26,47359.0,220.4013,220.6489,220.366,220.3925,47359.0
2018-02-22 13:20:00,249.3,249.4,249.16,249.31,36352.0,220.4279,220.5163,220.3041,220.4367,36352.0
2018-02-22 13:25:00,249.29,249.67,249.28,249.55,13548.0,220.419,220.755,220.4102,220.6489,13548.0
2018-02-22 13:30:00,249.53,249.62,249.09,249.12,21839.0,220.6312,220.7108,220.2422,220.2687,21839.0
2018-02-22 13:35:00,249.1,249.39,249.1,249.32,10815.0,220.251,220.5074,220.251,220.4455,10815.0
2018-02-22 13:40:00,249.29,249.29,248.95,249.13,17981.0,220.419,220.419,220.1184,220.2776,17981.0
2018-02-22 13:45:00,248.98,249.07,248.7,248.79,19008.0,220.1449,220.2245,219.8974,219.9769,19008.0
2018-02-22 13:50:00,248.73,249.28,248.68,249.28,18696.0,219.9239,220.4102,219.8797,220.4102,18696.0
2018-02-22 13:55:00,249.29,249.41,249.18,249.18,24730.0,220.419,220.5251,220.3218,220.3218,24730.0
2018-02-22 14:00:00,249.23,249.57,249.22,249.56,10033.0,220.366,220.6666,220.3571,220.6578,10033.0
2018-02-22 14:05:00,249.52,249.57,249.33,249.34,104984.0,220.6224,220.6666,220.4544,220.4632,104984.0
2018-02-22 14:10:00,249.31,249.31,249.17,249.22,9564.0,220.4367,220.4367,220.3129,220.3571,9564.0
2018-02-22 14:15:00,249.33,249.43,249.26,249.43,13524.0,220.4544,220.5428,220.3925,220.5428,13524.0
2018-02-22 14:20:00,249.42,249.44,249.2,249.42,4256.0,220.534,220.5517,220.3394,220.534,4256.0
2018-02-22 14:25:00,249.39,249.79,249.33,249.79,6170.0,220.5074,220.8611,220.4544,220.8611,6170.0
2018-02-22 14:30:00,249.8,249.9,249.72,249.8,31969.0,220.87,220.9584,220.7992,220.87,31969.0
2018-02-22 14:35:00,249.82,249.82,249.58,249.62,9568.0,220.8876,220.8876,220.6754,220.7108,9568.0
2018-02-22 14:40:00,249.57,249.57,249.33,249.35,6238.0,220.6666,220.6666,220.4544,220.4721,6238.0
2018-02-22 14:45:00,249.33,249.33,249.18,249.25,7858.0,220.4544,220.4544,220.3218,220.3837,7858.0
2018-02-22 14:50:00,249.19,249.24,249.09,249.14,10209.0,220.3306,220.3748,220.2422,220.2864,10209.0
2018-02-22 14:55:00,249.1,249.1,248.35,248.37,82393.0,220.251,220.251,219.5879,219.6056,82393.0
2018-02-22 15:00:00,248.39,248.68,248.18,248.36,41153.0,219.6233,219.8797,219.4376,219.5967,41153.0
2018-02-22 15:05:00,248.29,248.57,248.21,248.21,27283.0,219.5348,219.7824,219.4641,219.4641,27283.0
2018-02-22 15:10:00,248.2,248.77,248.19,248.77,24053.0,219.4553,219.9592,219.4464,219.9592,24053.0
2018-02-22 15:15:00,248.69,248.84,248.44,248.8,25446.0,219.8885,220.0211,219.6675,219.9858,25446.0
2018-02-22 15:20:00,248.81,248.96,248.65,248.83,33819.0,219.9946,220.1272,219.8531,220.0123,33819.0
2018-02-22 15:25:00,248.82,249.1,248.65,248.73,86146.0,220.0035,220.251,219.8531,219.9239,86146.0
2018-02-22 15:30:00,248.73,248.92,248.5,248.84,193238.0,219.9239,220.0919,219.7205,220.0211,193238.0
2018-02-22 15:35:00,248.83,248.89,248.37,248.66,159986.0,220.0123,220.0653,219.6056,219.862,159986.0
2018-02-22 15:40:00,248.62,248.98,248.45,248.51,183863.0,219.8266,220.1449,219.6763,219.7294,183863.0
2018-02-22 15:45:00,248.5,248.5,247.82,247.88,163642.0,219.7205,219.7205,219.1193,219.1723,163642.0
2018-02-22 15:50:00,247.87,248.76,247.81,248.47,147999.0,219.1635,219.9504,219.1104,219.694,147999.0
2018-02-22 15:55:00,248.49,248.6,248.21,248.42,244951.0,219.7117,219.8089,219.4641,219.6498,244951.0
2018-02-23 09:30:00,249.82,250.22,249.7,250.16,246873.0,220.8876,221.2413,220.7815,221.1883,246873.0
2018-02-23 09:35:00,250.22,250.22,249.47,249.88,87206.0,221.2413,221.2413,220.5782,220.9407,87206.0
2018-02-23 09:40:00,249.9,250.16,249.87,249.97,51795.0,220.9584,221.1883,220.9319,221.0203,51795.0
2018-02-23 09:45:00,249.98,250.05,249.61,249.67,57168.0,221.0291,221.091,220.702,220.755,57168.0
2018-02-23 09:50:00,249.66,250.04,249.56,249.99,53249.0,220.7462,221.0822,220.6578,221.038,53249.0
2018-02-23 09:55:00,249.97,250.09,249.65,249.88,54690.0,221.0203,221.1264,220.7373,220.9407,54690.0
2018-02-23 10:00:00,249.88,250.16,249.65,250.01,59908.0,220.9407,221.1883,220.7373,221.0556,59908.0
2018-02-23 10:05:00,250.0,250.01,249.75,249.85,43111.0,221.0468,221.0556,220.8257,220.9142,43111.0
2018-02-23 10:10:00,249.84,249.96,249.6,249.63,58369.0,220.9053,221.0114,220.6931,220.7196,58369.0
2018-02-23 10:15:00,249.66,249.67,249.35,249.5,55071.0,220.7462,220.755,220.4721,220.6047,55071.0
2018-02-23 10:20:00,249.49,249.53,249.35,249.49,49426.0,220.5959,220.6312,220.4721,220.5959,49426.0
2018-02-23 10:25:00,249.47,249.65,249.37,249.41,41419.0,220.5782,220.7373,220.4898,220.5251,41419.0
2018-02-23 10:30:00,249.41,249.69,249.3,249.52,48228.0,220.5251,220.7727,220.4279,220.6224,48228.0
2018-02-23 10:35:00,249.53,249.73,249.38,249.73,40335.0,220.6312,220.8081,220.4986,220.8081,40335.0
2018-02-23 10:40:00,249.74,250.05,249.74,250.04,63102.0,220.8169,221.091,220.8169,221.0822,63102.0
2018-02-23 10:45:00,250.07,250.15,249.85,249.88,44149.0,221.1087,221.1794,220.9142,220.9407,44149.0
2018-02-23 10:50:00,249.88,250.1,249.83,250.0,55933.0,220.9407,221.1352,220.8965,221.0468,55933.0
2018-02-23 10:55:00,249.98,250.04,249.88,249.91,52985.0,221.0291,221.0822,220.9407,220.9672,52985.0
2018-02-23 11:00:00,249.94,250.31,249.91,250.29,81295.0,220.9937,221.3209,220.9672,221.3032,81295.0
2018-02-23 11:05:00,250.28,250.31,250.11,250.22,43848.0,221.2944,221.3209,221.1441,221.2413,43848.0
2018-02-23 11:10:00,250.23,250.25,250.04,250.14,70991.0,221.2502,221.2678,221.0822,221.1706,70991.0
2018-02-23 11:15:00,250.2,250.38,249.88,249.94,48345.0,221.2236,221.3828,220.9407,220.9937,48345.0
2018-02-23 11:20:00,249.95,250.19,249.94,250.11,34960.0,221.0026,221.2148,220.9937,221.1441,34960.0
2018-02-23 11:25:00,250.12,250.34,250.12,250.25,50517.0,221.1529,221.3474,221.1529,221.2678,50517.0
2018-02-23 11:30:00,250.27,250.42,250.24,250.31,9205.0,221.2855,221.4182,221.259,221.3209,9205.0
2018-02-23 11:35:00,250.3,250.54,250.24,250.53,18925.0,221.3121,221.5243,221.259,221.5154,18925.0
2018-02-23 11:40:00,250.55,250.56,250.29,250.37,3593.0,221.5331,221.5419,221.3032,221.3739,3593.0
2018-02-23 11:45:00,250.37,250.45,250.34,250.35,9045.0,221.3739,221.4447,221.3474,221.3563,9045.0
2018-02-23 11:50:00,250.35,250.63,250.35,250.63,39651.0,221.3563,221.6038,221.3563,221.6038,39651.0
2018-02-23 11:55:00,250.62,250.8,250.51,250.76,17520.0,221.595,221.7541,221.4977,221.7188,17520.0
2018-02-23 12:00:00,250.72,250.82,250.67,250.72,23182.0,221.6834,221.7718,221.6392,221.6834,23182.0
2018-02-23 12:05:00,250.73,250.82,250.57,250.6,23563.0,221.6923,221.7718,221.5508,221.5773,23563.0
2018-02-23 12:10:00,250.6,250.72,250.6,250.71,7652.0,221.5773,221.6834,221.5773,221.6746,7652.0
2018-02-23 12:15:00,250.73,250.84,250.73,250.8,15645.0,221.6923,221.7895,221.6923,221.7541,15645.0
2018-02-23 12:20:00,250.83,250.83,250.71,250.75,5747.0,221.7807,221.7807,221.6746,221.7099,5747.0
2018-02-23 12:25:00,250.75,250.75,250.3,250.3,28042.0,221.7099,221.7099,221.3121,221.3121,28042.0
2018-02-23 12:30:00,250.36,250.49,250.29,250.41,30631.0,221.3651,221.48,221.3032,221.4093,30631.0
2018-02-23 12:35:00,250.43,250.49,250.38,250.49,9922.0,221.427,221.48,221.3828,221.48,9922.0
2018-02-23 12:40:00,250.48,250.48,250.29,250.3,20758.0,221.4712,221.4712,221.3032,221.3121,20758.0
2018-02-23 12:45:00,250.21,250.49,250.21,250.49,25188.0,221.2325,221.48,221.2325,221.48,25188.0
2018-02-23 12:50:00,250.48,250.53,250.41,250.48,6308.0,221.4712,221.5154,221.4093,221.4712,6308.0
2018-02-23 12:55:00,250.49,250.54,250.4,250.49,12463.0,221.48,221.5243,221.4005,221.48,12463.0
2018-02-23 13:00:00,250.46,250.46,250.27,250.38,32578.0,221.4535,221.4535,221.2855,221.3828,32578.0
2018-02-23 13:05:00,250.28,250.35,250.18,250.23,14728.0,221.2944,221.3563,221.2059,221.2502,14728.0
2018-02-23 13:10:00,250.27,250.32,250.12,250.2,19213.0,221.2855,221.3297,221.1529,221.2236,19213.0
2018-02-23 13:15:00,250.21,250.3,250.19,250.27,24625.0,221.2325,221.3121,221.2148,221.2855,24625.0
2018-02-23 13:20:00,250.29,250.41,250.28,250.41,3069.0,221.3032,221.4093,221.2944,221.4093,3069.0
2018-02-23 13:25:00,250.43,250.44,250.36,250.43,4246.0,221.427,221.4358,221.3651,221.427,4246.0
2018-02-23 13:30:00,250.41,250.6,250.41,250.53,18122.0,221.4093,221.5773,221.4093,221.5154,18122.0
2018-02-23 13:35:00,250.53,250.68,250.48,250.65,22257.0,221.5154,221.648,221.4712,221.6215,22257.0
2018-02-23 13:40:00,250.64,250.72,250.6,250.64,7060.0,221.6127,221.6834,221.5773,221.6127,7060.0
2018-02-23 13:45:00,250.67,250.67,250.58,250.63,4512.0,221.6392,221.6392,221.5596,221.6038,4512.0
2018-02-23 13:50:00,250.62,250.66,250.51,250.51,6894.0,221.595,221.6304,221.4977,221.4977,6894.0
2018-02-23 13:55:00,250.53,250.67,250.51,250.67,7374.0,221.5154,221.6392,221.4977,221.6392,7374.0
2018-02-23 14:00:00,250.68,250.72,250.5,250.5,12232.0,221.648,221.6834,221.4889,221.4889,12232.0
2018-02-23 14:05:00,250.43,250.51,250.33,250.4,14126.0,221.427,221.4977,221.3386,221.4005,14126.0
2018-02-23 14:10:00,250.46,250.46,250.37,250.4,4048.0,221.4535,221.4535,221.3739,221.4005,4048.0
2018-02-23 14:15:00,250.45,250.6,250.43,250.5,11351.0,221.4447,221.5773,221.427,221.4889,11351.0
2018-02-23 14:20:00,250.45,250.82,250.43,250.82,22179.0,221.4447,221.7718,221.427,221.7718,22179.0
2018-02-23 14:25:00,250.73,250.74,250.67,250.71,3479.0,221.6923,221.7011,221.6392,221.6746,3479.0
2018-02-23 14:30:00,250.71,250.82,250.68,250.82,8976.0,221.6746,221.7718,221.648,221.7718,8976.0
2018-02-23 14:35:00,250.84,250.92,250.57,250.72,76004.0,221.7895,221.8602,221.5508,221.6834,76004.0
2018-02-23 14:40:00,250.73,250.9,250.7,250.89,4517.0,221.6923,221.8426,221.6657,221.8337,4517.0
2018-02-23 14:45:00,250.97,251.33,250.94,251.32,20580.0,221.9045,222.2228,221.8779,222.2139,20580.0
2018-02-23 14:50:00,251.32,251.45,251.31,251.35,11316.0,222.2139,222.3289,222.2051,222.2404,11316.0
2018-02-23 14:55:00,251.37,251.43,251.32,251.36,5083.0,222.2581,222.3112,222.2139,222.2493,5083.0
2018-02-23 15:00:00,251.43,251.71,251.43,251.71,20268.0,222.3112,222.5588,222.3112,222.5588,20268.0
2018-02-23 15:05:00,251.71,251.78,251.62,251.69,16632.0,222.5588,222.6206,222.4792,222.5411,16632.0
2018-02-23 15:10:00,251.7,251.77,251.53,251.53,9606.0,222.5499,222.6118,222.3996,222.3996,9606.0
2018-02-23 15:15:00,251.58,251.68,251.52,251.66,12761.0,222.4438,222.5322,222.3908,222.5145,12761.0
2018-02-23 15:20:00,251.66,251.9,251.64,251.89,16970.0,222.5145,222.7268,222.4969,222.7179,16970.0
2018-02-23 15:25:00,251.89,252.04,251.88,251.96,28545.0,222.7179,222.8505,222.7091,222.7798,28545.0
2018-02-23 15:30:00,251.96,252.15,251.67,251.7,34833.0,222.7798,222.9478,222.5234,222.5499,34833.0
2018-02-23 15:35:00,251.84,251.99,251.77,251.89,17871.0,222.6737,222.8063,222.6118,222.7179,17871.0
2018-02-23 15:40:00,251.9,252.07,251.89,252.06,31794.0,222.7268,222.8771,222.7179,222.8682,31794.0
2018-02-23 15:45:00,252.14,252.2,251.94,252.02,56542.0,222.939,222.992,222.7621,222.8329,56542.0
2018-02-23 15:50:00,252.02,252.18,251.99,252.09,42890.0,222.8329,222.9743,222.8063,222.8947,42890.0
2018-02-23 15:55:00,252.07,252.46,252.01,252.45,135439.0,222.8771,223.2219,222.824,223.2131,135439.0
2018-02-26 09:30:00,253.56,253.66,253.38,253.63,178324.0,224.1945,224.2829,224.0353,224.2564,178324.0
2018-02-26 09:35:00,253.68,254.21,253.66,254.19,64509.0,224.3006,224.7692,224.2829,224.7515,64509.0
2018-02-26 09:40:00,254.22,254.29,253.92,253.92,30759.0,224.7781,224.84,224.5128,224.5128,30759.0
2018-02-26 09:45:00,253.97,254.05,253.76,254.05,12935.0,224.557,224.6278,224.3713,224.6278,12935.0
2018-02-26 09:50:00,254.06,254.1,253.89,253.95,32037.0,224.6366,224.672,224.4863,224.5393,32037.0
2018-02-26 09:55:00,253.88,254.02,253.73,253.83,63420.0,224.4774,224.6012,224.3448,224.4332,63420.0
2018-02-26 10:00:00,253.78,253.92,253.7,253.76,87741.0,224.389,224.5128,224.3183,224.3713,87741.0
2018-02-26 10:05:00,253.76,254.0,253.71,253.89,32322.0,224.3713,224.5835,224.3271,224.4863,32322.0
2018-02-26 10:10:00,253.82,253.86,253.5,253.51,21510.0,224.4244,224.4598,224.1415,224.1503,21510.0
2018-02-26 10:15:00,253.52,253.62,253.35,253.59,11353.0,224.1591,224.2476,224.0088,224.221,11353.0
2018-02-26 10:20:00,253.57,253.57,253.44,253.54,9452.0,224.2033,224.2033,224.0884,224.1768,9452.0
2018-02-26 10:25:00,253.55,253.62,253.2,253.26,9524.0,224.1857,224.2476,223.8762,223.9292,9524.0
2018-02-26 10:30:00,253.31,253.33,253.08,253.1,19562.0,223.9735,223.9911,223.7701,223.7878,19562.0
2018-02-26 10:35:00,253.2,253.43,252.99,253.42,19018.0,223.8762,224.0796,223.6905,224.0707,19018.0
2018-02-26 10:40:00,253.41,253.56,253.36,253.55,18484.0,224.0619,224.1945,224.0177,224.1857,18484.0
2018-02-26 10:45:00,253.56,253.62,253.36,253.48,7419.0,224.1945,224.2476,224.0177,224.1238,7419.0
2018-02-26 10:50:00,253.48,253.48,253.26,253.38,14951.0,224.1238,224.1238,223.9292,224.0353,14951.0
2018-02-26 10:55:00,253.35,253.36,253.22,253.26,17026.0,224.0088,224.0177,223.8939,223.9292,17026.0
2018-02-26 11:00:00,253.31,253.77,253.15,253.77,21971.0,223.9735,224.3802,223.832,224.3802,21971.0
2018-02-26 11:05:00,253.78,253.93,253.69,253.91,33625.0,224.389,224.5217,224.3094,224.504,33625.0
2018-02-26 11:10:00,253.88,253.91,253.82,253.86,5005.0,224.4774,224.504,224.4244,224.4598,5005.0
2018-02-26 11:15:00,253.9,254.08,253.77,254.08,33003.0,224.4951,224.6543,224.3802,224.6543,33003.0
2018-02-26 11:20:00,254.06,254.08,253.93,253.95,19462.0,224.6366,224.6543,224.5217,224.5393,19462.0
2018-02-26 11:25:00,253.95,254.1,253.94,254.08,25363.0,224.5393,224.672,224.5305,224.6543,25363.0
2018-02-26 11:30:00,254.07,254.14,253.93,253.94,7444.0,224.6454,224.7073,224.5217,224.5305,7444.0
2018-02-26 11:35:00,253.94,254.0,253.8,253.87,7832.0,224.5305,224.5835,224.4067,224.4686,7832.0
2018-02-26 11:40:00,253.84,254.01,253.81,253.96,7289.0,224.4421,224.5924,224.4155,224.5482,7289.0
2018-02-26 11:45:00,254.01,254.03,253.92,253.92,7937.0,224.5924,224.6101,224.5128,224.5128,7937.0
2018-02-26 11:50:00,253.97,253.98,253.85,253.86,10305.0,224.557,224.5659,224.4509,224.4598,10305.0
2018-02-26 11:55:00,253.83,254.03,253.82,253.91,6771.0,224.4332,224.6101,224.4244,224.504,6771.0
2018-02-26 12:00:00,253.92,254.07,253.92,254.04,9545.0,224.5128,224.6454,224.5128,224.6189,9545.0
2018-02-26 12:05:00,254.06,254.25,254.06,254.23,13527.0,224.6366,224.8046,224.6366,224.7869,13527.0
2018-02-26 12:10:00,254.25,254.44,254.23,254.27,28767.0,224.8046,224.9726,224.7869,224.8223,28767.0
2018-02-26 12:15:00,254.31,254.35,254.23,254.35,7093.0,224.8576,224.893,224.7869,224.893,7093.0
2018-02-26 12:20:00,254.37,254.42,254.32,254.38,10351.0,224.9107,224.9549,224.8665,224.9195,10351.0
2018-02-26 12:25:00,254.38,254.47,254.38,254.46,5974.0,224.9195,224.9991,224.9195,224.9903,5974.0
2018-02-26 12:30:00,254.48,254.51,254.25,254.25,28410.0,225.008,225.0345,224.8046,224.8046,28410.0
2018-02-26 12:35:00,254.25,254.32,254.17,254.29,7130.0,224.8046,224.8665,224.7339,224.84,7130.0
2018-02-26 12:40:00,254.27,254.33,254.15,254.32,9917.0,224.8223,224.8753,224.7162,224.8665,9917.0
2018-02-26 12:45:00,254.32,254.61,254.28,254.55,15125.0,224.8665,225.1229,224.8311,225.0698,15125.0
2018-02-26 12:50:00,254.61,254.69,254.6,254.65,14305.0,225.1229,225.1936,225.1141,225.1583,14305.0
2018-02-26 12:55:00,254.68,254.75,254.66,254.71,6897.0,225.1848,225.2467,225.1671,225.2113,6897.0
2018-02-26 13:00:00,254.72,254.82,254.7,254.76,11306.0,225.2202,225.3086,225.2025,225.2555,11306.0
2018-02-26 13:05:00,254.76,254.76,254.69,254.74,9840.0,225.2555,225.2555,225.1936,225.2378,9840.0
2018-02-26 13:10:00,254.74,254.74,254.65,254.69,2671.0,225.2378,225.2378,225.1583,225.1936,2671.0
2018-02-26 13:15:00,254.69,254.71,254.58,254.65,11878.0,225.1936,225.2113,225.0964,225.1583,11878.0
2018-02-26 13:20:00,254.63,254.77,254.6,254.76,13744.0,225.1406,225.2644,225.1141,225.2555,13744.0
2018-02-26 13:25:00,254.76,254.85,254.69,254.85,7630.0,225.2555,225.3351,225.1936,225.3351,7630.0
2018-02-26 13:30:00,254.85,254.87,254.67,254.72,17935.0,225.3351,225.3528,225.176,225.2202,17935.0
2018-02-26 13:35:00,254.71,254.78,254.67,254.77,2279.0,225.2113,225.2732,225.176,225.2644,2279.0
2018-02-26 13:40:00,254.74,254.78,254.7,254.76,4491.0,225.2378,225.2732,225.2025,225.2555,4491.0
2018-02-26 13:45:00,254.77,254.77,254.71,254.75,2604.0,225.2644,225.2644,225.2113,225.2467,2604.0
2018-02-26 13:50:00,254.72,254.74,254.67,254.73,18419.0,225.2202,225.2378,225.176,225.229,18419.0
2018-02-26 13:55:00,254.74,254.83,254.74,254.8,6049.0,225.2378,225.3174,225.2378,225.2909,6049.0
2018-02-26 14:00:00,254.82,254.92,254.63,254.87,13428.0,225.3086,225.397,225.1406,225.3528,13428.0
2018-02-26 14:05:00,254.89,254.96,254.89,254.96,11524.0,225.3705,225.4324,225.3705,225.4324,11524.0
2018-02-26 14:10:00,254.95,255.01,254.63,254.98,15995.0,225.4235,225.4766,225.1406,225.45,15995.0
2018-02-26 14:15:00,255.0,255.06,254.91,255.04,12567.0,225.4677,225.5208,225.3882,225.5031,12567.0
2018-02-26 14:20:00,254.99,255.07,254.99,255.02,4101.0,225.4589,225.5296,225.4589,225.4854,4101.0
2018-02-26 14:25:00,255.06,255.06,254.8,254.8,16881.0,225.5208,225.5208,225.2909,225.2909,16881.0
2018-02-26 14:30:00,254.81,254.89,254.76,254.89,19640.0,225.2997,225.3705,225.2555,225.3705,19640.0
2018-02-26 14:35:00,254.9,254.95,254.82,254.83,9418.0,225.3793,225.4235,225.3086,225.3174,9418.0
2018-02-26 14:40:00,254.82,254.86,254.76,254.79,7605.0,225.3086,225.3439,225.2555,225.2821,7605.0
2018-02-26 14:45:00,254.75,254.79,254.59,254.66,23472.0,225.2467,225.2821,225.1052,225.1671,23472.0
2018-02-26 14:50:00,254.65,254.85,254.54,254.85,14989.0,225.1583,225.3351,225.061,225.3351,14989.0
2018-02-26 14:55:00,254.86,254.91,254.74,254.79,10869.0,225.3439,225.3882,225.2378,225.2821,10869.0
2018-02-26 15:00:00,254.78,254.96,254.72,254.95,13373.0,225.2732,225.4324,225.2202,225.4235,13373.0
2018-02-26 15:05:00,254.96,255.22,254.87,255.18,10504.0,225.4324,225.6623,225.3528,225.6269,10504.0
2018-02-26 15:10:00,255.22,255.3,255.13,255.17,11185.0,225.6623,225.733,225.5827,225.618,11185.0
2018-02-26 15:15:00,255.09,255.3,255.08,255.29,14392.0,225.5473,225.733,225.5385,225.7241,14392.0
2018-02-26 15:20:00,255.28,255.44,255.25,255.4,16352.0,225.7153,225.8568,225.6888,225.8214,16352.0
2018-02-26 15:25:00,255.35,255.45,255.23,255.4,14910.0,225.7772,225.8656,225.6711,225.8214,14910.0
2018-02-26 15:30:00,255.38,255.45,255.25,255.39,7598.0,225.8037,225.8656,225.6888,225.8126,7598.0
2018-02-26 15:35:00,255.39,255.48,255.28,255.48,45205.0,225.8126,225.8921,225.7153,225.8921,45205.0
2018-02-26 15:40:00,255.48,255.5,255.17,255.2,15366.0,225.8921,225.9098,225.618,225.6446,15366.0
2018-02-26 15:45:00,255.15,255.26,254.97,254.97,31684.0,225.6004,225.6976,225.4412,225.4412,31684.0
2018-02-26 15:50:00,254.99,255.13,254.89,254.96,36849.0,225.4589,225.5827,225.3705,225.4324,36849.0
2018-02-26 15:55:00,254.98,255.44,254.95,255.4,150373.0,225.45,225.8568,225.4235,225.8214,150373.0
2018-02-27 09:30:00,255.64,255.69,255.24,255.35,149591.0,226.0336,226.0778,225.6799,225.7772,149591.0
2018-02-27 09:35:00,255.34,255.9,255.34,255.87,74073.0,225.7684,226.2635,225.7684,226.237,74073.0
2018-02-27 09:40:00,255.83,255.83,255.55,255.72,51477.0,226.2016,226.2016,225.954,226.1043,51477.0
2018-02-27 09:45:00,255.72,255.89,255.6,255.73,50361.0,226.1043,226.2547,225.9982,226.1132,50361.0
2018-02-27 09:50:00,255.77,255.82,255.27,255.27,19722.0,226.1486,226.1928,225.7065,225.7065,19722.0
2018-02-27 09:55:00,255.26,255.39,255.15,255.26,43226.0,225.6976,225.8126,225.6004,225.6976,43226.0
2018-02-27 10:00:00,255.25,255.48,255.2,255.42,54315.0,225.6888,225.8921,225.6446,225.8391,54315.0
2018-02-27 10:05:00,255.42,255.8,255.29,255.77,45802.0,225.8391,226.1751,225.7241,226.1486,45802.0
2018-02-27 10:10:00,255.77,256.13,255.77,256.05,19816.0,226.1486,226.4669,226.1486,226.3961,19816.0
2018-02-27 10:15:00,256.05,256.06,255.75,255.95,36618.0,226.3961,226.405,226.1309,226.3077,36618.0
2018-02-27 10:20:00,256.0,256.34,256.0,256.32,36545.0,226.3519,226.6525,226.3519,226.6349,36545.0
2018-02-27 10:25:00,256.29,256.33,255.99,256.07,27935.0,226.6083,226.6437,226.3431,226.4138,27935.0
2018-02-27 10:30:00,256.06,256.15,255.55,255.56,24046.0,226.405,226.4845,225.954,225.9629,24046.0
2018-02-27 10:35:00,255.55,255.72,255.28,255.36,27908.0,225.954,226.1043,225.7153,225.786,27908.0
2018-02-27 10:40:00,255.39,255.52,254.95,255.11,78480.0,225.8126,225.9275,225.4235,225.565,78480.0
2018-02-27 10:45:00,255.15,255.27,254.82,254.82,48805.0,225.6004,225.7065,225.3086,225.3086,48805.0
2018-02-27 10:50:00,254.84,254.98,254.38,254.4,92255.0,225.3263,225.45,224.9195,224.9372,92255.0
2018-02-27 10:55:00,254.36,254.6,254.22,254.58,34242.0,224.9019,225.1141,224.7781,225.0964,34242.0
2018-02-27 11:00:00,254.56,254.72,254.3,254.61,22938.0,225.0787,225.2202,224.8488,225.1229,22938.0
2018-02-27 11:05:00,254.6,254.91,254.56,254.91,23263.0,225.1141,225.3882,225.0787,225.3882,23263.0
2018-02-27 11:10:00,254.97,255.19,254.91,255.04,120094.0,225.4412,225.6357,225.3882,225.5031,120094.0
2018-02-27 11:15:00,255.1,255.17,254.84,254.84,18466.0,225.5562,225.618,225.3263,225.3263,18466.0
2018-02-27 11:20:00,254.87,254.88,254.51,254.62,14777.0,225.3528,225.3616,225.0345,225.1317,14777.0
2018-02-27 11:25:00,254.68,254.73,254.37,254.53,25641.0,225.1848,225.229,224.9107,225.0522,25641.0
2018-02-27 11:30:00,254.53,254.95,254.4,254.79,37192.0,225.0522,225.4235,224.9372,225.2821,37192.0
2018-02-27 11:35:00,254.78,254.78,254.33,254.33,26739.0,225.2732,225.2732,224.8753,224.8753,26739.0
2018-02-27 11:40:00,254.29,254.43,254.17,254.32,34774.0,224.84,224.9637,224.7339,224.8665,34774.0
2018-02-27 11:45:00,254.32,254.6,254.12,254.6,34184.0,224.8665,225.1141,224.6896,225.1141,34184.0
2018-02-27 11:50:00,254.47,254.55,254.19,254.26,23549.0,224.9991,225.0698,224.7515,224.8134,23549.0
2018-02-27 11:55:00,254.27,254.44,253.91,253.98,50963.0,224.8223,224.9726,224.504,224.5659,50963.0
2018-02-27 12:00:00,253.93,254.2,253.89,254.07,29797.0,224.5217,224.7604,224.4863,224.6454,29797.0
2018-02-27 12:05:00,254.1,254.32,254.1,254.31,10339.0,224.672,224.8665,224.672,224.8576,10339.0
2018-02-27 12:10:00,254.2,254.31,254.03,254.05,23928.0,224.7604,224.8576,224.6101,224.6278,23928.0
2018-02-27 12:15:00,254.11,254.11,253.76,253.84,13973.0,224.6808,224.6808,224.3713,224.4421,13973.0
2018-02-27 12:20:00,253.82,253.82,253.35,253.44,50321.0,224.4244,224.4244,224.0088,224.0884,50321.0
2018-02-27 12:25:00,253.42,253.87,253.38,253.83,12967.0,224.0707,224.4686,224.0353,224.4332,12967.0
2018-02-27 12:30:00,253.78,254.09,253.78,253.87,34811.0,224.389,224.6631,224.389,224.4686,34811.0
2018-02-27 12:35:00,253.92,254.25,253.92,254.25,26956.0,224.5128,224.8046,224.5128,224.8046,26956.0
2018-02-27 12:40:00,254.22,254.28,254.08,254.08,20041.0,224.7781,224.8311,224.6543,224.6543,20041.0
2018-02-27 12:45:00,254.14,254.31,254.03,254.25,30217.0,224.7073,224.8576,224.6101,224.8046,30217.0
2018-02-27 12:50:00,254.38,254.68,254.36,254.55,24429.0,224.9195,225.1848,224.9019,225.0698,24429.0
2018-02-27 12:55:00,254.61,254.74,254.44,254.66,26440.0,225.1229,225.2378,224.9726,225.1671,26440.0
2018-02-27 13:00:00,254.7,254.7,254.46,254.49,9505.0,225.2025,225.2025,224.9903,225.0168,9505.0
2018-02-27 13:05:00,254.54,254.75,254.49,254.74,15622.0,225.061,225.2467,225.0168,225.2378,15622.0
2018-02-27 13:10:00,254.77,254.82,254.5,254.5,10664.0,225.2644,225.3086,225.0256,225.0256,10664.0
2018-02-27 13:15:00,254.45,254.6,254.37,254.57,6637.0,224.9814,225.1141,224.9107,225.0875,6637.0
2018-02-27 13:20:00,254.6,254.72,254.56,254.58,7922.0,225.1141,225.2202,225.0787,225.0964,7922.0
2018-02-27 13:25:00,254.59,254.69,254.5,254.54,4245.0,225.1052,225.1936,225.0256,225.061,4245.0
2018-02-27 13:30:00,254.52,254.53,254.22,254.22,7389.0,225.0433,225.0522,224.7781,224.7781,7389.0
2018-02-27 13:35:00,254.23,254.32,254.12,254.24,14972.0,224.7869,224.8665,224.6896,224.7957,14972.0
2018-02-27 13:40:00,254.21,254.3,254.08,254.3,8097.0,224.7692,224.8488,224.6543,224.8488,8097.0
2018-02-27 13:45:00,254.32,254.51,254.09,254.09,10061.0,224.8665,225.0345,224.6631,224.6631,10061.0
2018-02-27 13:50:00,254.01,254.18,253.9,254.13,23416.0,224.5924,224.7427,224.4951,224.6985,23416.0
2018-02-27 13:55:00,254.13,254.13,253.83,253.97,18100.0,224.6985,224.6985,224.4332,224.557,18100.0
2018-02-27 14:00:00,254.04,254.04,253.73,253.77,10930.0,224.6189,224.6189,224.3448,224.3802,10930.0
2018-02-27 14:05:00,253.68,253.91,253.44,253.8,60251.0,224.3006,224.504,224.0884,224.4067,60251.0
2018-02-27 14:10:00,253.85,253.91,253.53,253.78,12219.0,224.4509,224.504,224.168,224.389,12219.0
2018-02-27 14:15:00,253.7,253.77,253.46,253.6,34672.0,224.3183,224.3802,224.1061,224.2299,34672.0
2018-02-27 14:20:00,253.6,253.64,253.37,253.39,19799.0,224.2299,224.2652,224.0265,224.0442,19799.0
2018-02-27 14:25:00,253.38,253.84,253.32,253.77,29000.0,224.0353,224.4421,223.9823,224.3802,29000.0
2018-02-27 14:30:00,253.71,254.09,253.63,254.09,42061.0,224.3271,224.6631,224.2564,224.6631,42061.0
2018-02-27 14:35:00,254.05,254.19,253.96,253.97,15804.0,224.6278,224.7515,224.5482,224.557,15804.0
2018-02-27 14:40:00,253.99,253.99,253.69,253.73,7898.0,224.5747,224.5747,224.3094,224.3448,7898.0
2018-02-27 14:45:00,253.71,253.71,253.3,253.41,23113.0,224.3271,224.3271,223.9646,224.0619,23113.0
2018-02-27 14:50:00,253.4,253.61,253.39,253.45,20595.0,224.053,224.2387,224.0442,224.0972,20595.0
2018-02-27 14:55:00,253.63,253.91,253.63,253.68,19840.0,224.2564,224.504,224.2564,224.3006,19840.0
2018-02-27 15:00:00,253.67,253.82,253.4,253.4,15302.0,224.2918,224.4244,224.053,224.053,15302.0
2018-02-27 15:05:00,253.41,253.45,253.13,253.19,28119.0,224.0619,224.0972,223.8143,223.8674,28119.0
2018-02-27 15:10:00,253.1,253.41,253.08,253.16,24502.0,223.7878,224.0619,223.7701,223.8408,24502.0
2018-02-27 15:15:00,253.17,253.36,253.05,253.05,21124.0,223.8497,224.0177,223.7436,223.7436,21124.0
2018-02-27 15:20:00,253.11,253.31,252.85,253.06,37252.0,223.7966,223.9735,223.5667,223.7524,37252.0
2018-02-27 15:25:00,253.02,253.25,252.8,253.21,36024.0,223.717,223.9204,223.5225,223.885,36024.0
2018-02-27 15:30:00,253.25,253.44,253.04,253.11,55755.0,223.9204,224.0884,223.7347,223.7966,55755.0
2018-02-27 15:35:00,253.12,253.16,252.77,253.12,22529.0,223.8055,223.8408,223.496,223.8055,22529.0
2018-02-27 15:40:00,253.09,253.2,252.87,252.89,29443.0,223.7789,223.8762,223.5844,223.6021,29443.0
2018-02-27 15:45:00,252.85,253.44,252.82,253.36,30266.0,223.5667,224.0884,223.5402,224.0177,30266.0
2018-02-27 15:50:00,253.34,253.34,252.65,252.83,59681.0,224.0,224.0,223.3899,223.549,59681.0
2018-02-27 15:55:00,252.78,252.8,252.16,252.16,126522.0,223.5048,223.5225,222.9566,222.9566,126522.0
2018-02-28 09:30:00,253.35,253.55,253.19,253.19,82621.0,224.0088,224.1857,223.8674,223.8674,82621.0
2018-02-28 09:35:00,253.21,253.21,252.96,253.05,24610.0,223.885,223.885,223.664,223.7436,24610.0
2018-02-28 09:40:00,253.05,253.05,252.78,252.97,19148.0,223.7436,223.7436,223.5048,223.6728,19148.0
2018-02-28 09:45:00,252.96,253.17,252.73,253.1,17428.0,223.664,223.8497,223.4606,223.7878,17428.0
2018-02-28 09:50:00,253.11,253.64,253.04,253.59,14158.0,223.7966,224.2652,223.7347,224.221,14158.0
2018-02-28 09:55:00,253.56,253.75,253.52,253.7,88703.0,224.1945,224.3625,224.1591,224.3183,88703.0
2018-02-28 10:00:00,253.82,253.82,253.55,253.59,15156.0,224.4244,224.4244,224.1857,224.221,15156.0
2018-02-28 10:05:00,253.59,253.59,253.34,253.42,18578.0,224.221,224.221,224.0,224.0707,18578.0
2018-02-28 10:10:00,253.36,253.53,253.25,253.5,19412.0,224.0177,224.168,223.9204,224.1415,19412.0
2018-02-28 10:15:00,253.5,253.66,253.44,253.66,6857.0,224.1415,224.2829,224.0884,224.2829,6857.0
2018-02-28 10:20:00,253.74,253.77,253.58,253.68,13558.0,224.3537,224.3802,224.2122,224.3006,13558.0
2018-02-28 10:25:00,253.68,253.72,253.47,253.66,18213.0,224.3006,224.336,224.1149,224.2829,18213.0
2018-02-28 10:30:00,253.67,253.71,253.35,253.68,29318.0,224.2918,224.3271,224.0088,224.3006,29318.0
2018-02-28 10:35:00,253.67,253.75,253.61,253.7,9778.0,224.2918,224.3625,224.2387,224.3183,9778.0
2018-02-28 10:40:00,253.72,253.72,253.2,253.2,22169.0,224.336,224.336,223.8762,223.8762,22169.0
2018-02-28 10:45:00,253.25,253.31,253.04,253.04,19023.0,223.9204,223.9735,223.7347,223.7347,19023.0
2018-02-28 10:50:00,253.05,253.18,252.66,252.7,32023.0,223.7436,223.8585,223.3987,223.4341,32023.0
2018-02-28 10:55:00,252.67,252.68,252.2,252.56,43594.0,223.4076,223.4164,222.992,223.3103,43594.0
2018-02-28 11:00:00,252.6,252.61,252.4,252.49,24132.0,223.3457,223.3545,223.1688,223.2484,24132.0
2018-02-28 11:05:00,252.51,252.72,252.24,252.24,13308.0,223.2661,223.4518,223.0274,223.0274,13308.0
2018-02-28 11:10:00,252.16,252.22,251.87,252.09,21233.0,222.9566,223.0097,222.7002,222.8947,21233.0
2018-02-28 11:15:00,252.1,252.52,252.1,252.46,13260.0,222.9036,223.2749,222.9036,223.2219,13260.0
2018-02-28 11:20:00,252.45,252.52,252.25,252.25,21693.0,223.2131,223.2749,223.0362,223.0362,21693.0
2018-02-28 11:25:00,252.26,252.68,252.17,252.57,9772.0,223.0451,223.4164,222.9655,223.3192,9772.0
2018-02-28 11:30:00,252.57,252.63,252.03,252.03,16416.0,223.3192,223.3722,222.8417,222.8417,16416.0
2018-02-28 11:35:00,252.02,252.33,251.97,252.02,22793.0,222.8329,223.107,222.7886,222.8329,22793.0
2018-02-28 11:40:00,251.98,252.15,251.91,252.08,22511.0,222.7975,222.9478,222.7356,222.8859,22511.0
2018-02-28 11:45:00,252.07,252.08,251.6,251.93,77177.0,222.8771,222.8859,222.4615,222.7533,77177.0
2018-02-28 11:50:00,251.92,252.13,251.83,252.03,56331.0,222.7444,222.9301,222.6649,222.8417,56331.0
2018-02-28 11:55:00,252.03,252.3,252.01,252.3,45753.0,222.8417,223.0804,222.824,223.0804,45753.0
2018-02-28 12:00:00,252.35,252.5,252.3,252.3,40356.0,223.1246,223.2573,223.0804,223.0804,40356.0
2018-02-28 12:05:00,252.26,252.59,252.2,252.56,37702.0,223.0451,223.3368,222.992,223.3103,37702.0
2018-02-28 12:10:00,252.54,252.57,252.37,252.44,17172.0,223.2926,223.3192,223.1423,223.2042,17172.0
2018-02-28 12:15:00,252.48,252.57,252.27,252.29,14067.0,223.2396,223.3192,223.0539,223.0716,14067.0
2018-02-28 12:20:00,252.25,252.34,252.1,252.23,25601.0,223.0362,223.1158,222.9036,223.0185,25601.0
2018-02-28 12:25:00,252.26,252.4,252.19,252.21,18619.0,223.0451,223.1688,222.9832,223.0008,18619.0
2018-02-28 12:30:00,252.15,252.36,252.01,252.25,11009.0,222.9478,223.1335,222.824,223.0362,11009.0
2018-02-28 12:35:00,252.26,252.63,252.17,252.63,44484.0,223.0451,223.3722,222.9655,223.3722,44484.0
2018-02-28 12:40:00,252.61,252.69,252.49,252.63,56330.0,223.3545,223.4253,223.2484,223.3722,56330.0
2018-02-28 12:45:00,252.65,253.1,252.59,253.1,41296.0,223.3899,223.7878,223.3368,223.7878,41296.0
2018-02-28 12:50:00,253.02,253.07,252.87,252.99,43034.0,223.717,223.7613,223.5844,223.6905,43034.0
2018-02-28 12:55:00,252.99,253.03,252.81,252.88,7832.0,223.6905,223.7259,223.5314,223.5933,7832.0
2018-02-28 13:00:00,252.79,252.84,252.57,252.64,21228.0,223.5137,223.5579,223.3192,223.3811,21228.0
2018-02-28 13:05:00,252.63,252.8,252.52,252.74,13774.0,223.3722,223.5225,223.2749,223.4695,13774.0
2018-02-28 13:10:00,252.79,252.91,252.71,252.72,10376.0,223.5137,223.6198,223.4429,223.4518,10376.0
2018-02-28 13:15:00,252.68,252.74,252.58,252.73,5476.0,223.4164,223.4695,223.328,223.4606,5476.0
2018-02-28 13:20:00,252.7,253.0,252.62,253.0,5323.0,223.4341,223.6994,223.3634,223.6994,5323.0
2018-02-28 13:25:00,253.0,253.05,252.8,252.9,26748.0,223.6994,223.7436,223.5225,223.6109,26748.0
2018-02-28 13:30:00,252.92,252.98,252.75,252.92,5842.0,223.6286,223.6817,223.4783,223.6286,5842.0
2018-02-28 13:35:00,252.97,252.99,252.83,252.88,12034.0,223.6728,223.6905,223.549,223.5933,12034.0
2018-02-28 13:40:00,252.85,253.07,252.85,252.89,4011.0,223.5667,223.7613,223.5667,223.6021,4011.0
2018-02-28 13:45:00,252.99,252.99,252.63,252.63,2108.0,223.6905,223.6905,223.3722,223.3722,2108.0
2018-02-28 13:50:00,252.62,252.92,252.53,252.92,4450.0,223.3634,223.6286,223.2838,223.6286,4450.0
2018-02-28 13:55:00,252.92,253.26,252.89,253.26,9776.0,223.6286,223.9292,223.6021,223.9292,9776.0
2018-02-28 14:00:00,253.24,253.52,253.24,253.35,6301.0,223.9116,224.1591,223.9116,224.0088,6301.0
2018-02-28 14:05:00,253.45,253.45,253.24,253.24,5043.0,224.0972,224.0972,223.9116,223.9116,5043.0
2018-02-28 14:10:00,253.29,253.38,253.13,253.15,6355.0,223.9558,224.0353,223.8143,223.832,6355.0
2018-02-28 14:15:00,253.29,253.3,253.2,253.22,4153.0,223.9558,223.9646,223.8762,223.8939,4153.0
2018-02-28 14:20:00,253.29,253.33,253.21,253.27,5860.0,223.9558,223.9911,223.885,223.9381,5860.0
2018-02-28 14:25:00,253.24,253.42,253.14,253.15,4417.0,223.9116,224.0707,223.8231,223.832,4417.0
2018-02-28 14:30:00,253.16,253.18,252.64,252.65,11580.0,223.8408,223.8585,223.3811,223.3899,11580.0
2018-02-28 14:35:00,252.68,252.86,252.47,252.47,14224.0,223.4164,223.5756,223.2307,223.2307,14224.0
2018-02-28 14:40:00,252.43,252.65,252.35,252.36,18334.0,223.1954,223.3899,223.1246,223.1335,18334.0
2018-02-28 14:45:00,252.31,252.38,252.12,252.19,41418.0,223.0893,223.1512,222.9213,222.9832,41418.0
2018-02-28 14:50:00,252.21,252.21,251.89,252.03,10147.0,223.0008,223.0008,222.7179,222.8417,10147.0
2018-02-28 14:55:00,252.04,252.11,251.64,251.72,12738.0,222.8505,222.9124,222.4969,222.5676,12738.0
2018-02-28 15:00:00,251.78,251.87,251.32,251.5,59983.0,222.6206,222.7002,222.2139,222.3731,59983.0
2018-02-28 15:05:00,251.51,251.78,251.36,251.76,45194.0,222.3819,222.6206,222.2493,222.603,45194.0
2018-02-28 15:10:00,251.75,251.81,251.39,251.69,12732.0,222.5941,222.6472,222.2758,222.5411,12732.0
2018-02-28 15:15:00,251.61,251.64,251.23,251.37,22753.0,222.4703,222.4969,222.1343,222.2581,22753.0
2018-02-28 15:20:00,251.34,251.36,250.83,251.03,57245.0,222.2316,222.2493,221.7807,221.9575,57245.0
2018-02-28 15:25:00,250.95,251.17,250.71,251.08,40588.0,221.8868,222.0813,221.6746,222.0017,40588.0
2018-02-28 15:30:00,251.15,251.18,250.88,250.93,18107.0,222.0636,222.0901,221.8249,221.8691,18107.0
2018-02-28 15:35:00,250.9,251.42,250.78,251.42,44765.0,221.8426,222.3023,221.7365,222.3023,44765.0
2018-02-28 15:40:00,251.3,251.42,250.94,250.99,26870.0,222.1962,222.3023,221.8779,221.9221,26870.0
2018-02-28 15:45:00,250.99,250.99,250.14,250.19,208646.0,221.9221,221.9221,221.1706,221.2148,208646.0
2018-02-28 15:50:00,250.16,250.16,249.73,249.73,103118.0,221.1883,221.1883,220.8081,220.8081,103118.0
2018-02-28 15:55:00,249.74,250.12,249.35,249.35,219776.0,220.8169,221.1529,220.4721,220.4721,219776.0
2018-03-01 09:30:00,249.53,250.05,249.39,249.77,130686.0,220.6312,221.091,220.5074,220.8434,130686.0
2018-03-01 09:35:00,249.82,249.85,248.91,249.1,215674.0,220.8876,220.9142,220.083,220.251,215674.0
2018-03-01 09:40:00,249.04,249.04,248.33,248.37,150393.0,220.198,220.198,219.5702,219.6056,150393.0
2018-03-01 09:45:00,248.49,248.98,248.44,248.78,43892.0,219.7117,220.1449,219.6675,219.9681,43892.0
2018-03-01 09:50:00,248.83,248.87,248.28,248.29,59257.0,220.0123,220.0477,219.526,219.5348,59257.0
2018-03-01 09:55:00,248.3,248.66,248.14,248.32,72108.0,219.5437,219.862,219.4022,219.5614,72108.0
2018-03-01 10:00:00,248.32,249.31,248.09,249.26,82682.0,219.5614,220.4367,219.358,220.3925,82682.0
2018-03-01 10:05:00,249.31,249.48,249.06,249.21,36430.0,220.4367,220.587,220.2157,220.3483,36430.0
2018-03-01 10:10:00,249.17,249.27,248.66,249.21,43983.0,220.3129,220.4013,219.862,220.3483,43983.0
2018-03-01 10:15:00,249.31,249.67,248.94,249.46,58683.0,220.4367,220.755,220.1096,220.5693,58683.0
2018-03-01 10:20:00,249.46,249.48,249.04,249.44,38458.0,220.5693,220.587,220.198,220.5517,38458.0
2018-03-01 10:25:00,249.46,249.95,249.12,249.95,43718.0,220.5693,221.0026,220.2687,221.0026,43718.0
2018-03-01 10:30:00,249.96,250.74,249.91,250.7,74359.0,221.0114,221.7011,220.9672,221.6657,74359.0
2018-03-01 10:35:00,250.74,251.03,250.36,250.57,83829.0,221.7011,221.9575,221.3651,221.5508,83829.0
2018-03-01 10:40:00,250.58,250.74,250.05,250.11,79978.0,221.5596,221.7011,221.091,221.1441,79978.0
2018-03-01 10:45:00,250.13,250.36,249.76,249.96,39007.0,221.1617,221.3651,220.8346,221.0114,39007.0
2018-03-01 10:50:00,249.88,249.88,249.58,249.76,51312.0,220.9407,220.9407,220.6754,220.8346,51312.0
2018-03-01 10:55:00,249.78,249.78,248.98,249.12,52105.0,220.8523,220.8523,220.1449,220.2687,52105.0
2018-03-01 11:00:00,249.13,249.46,249.0,249.4,61911.0,220.2776,220.5693,220.1626,220.5163,61911.0
2018-03-01 11:05:00,249.38,249.78,249.36,249.6,28213.0,220.4986,220.8523,220.4809,220.6931,28213.0
2018-03-01 11:10:00,249.63,249.65,249.01,249.37,46093.0,220.7196,220.7373,220.1715,220.4898,46093.0
2018-03-01 11:15:00,249.38,249.63,249.34,249.59,43083.0,220.4986,220.7196,220.4632,220.6843,43083.0
2018-03-01 11:20:00,249.67,249.88,249.5,249.52,25140.0,220.755,220.9407,220.6047,220.6224,25140.0
2018-03-01 11:25:00,249.56,249.57,248.78,249.0,32155.0,220.6578,220.6666,219.9681,220.1626,32155.0
2018-03-01 11:30:00,249.04,249.24,248.93,249.23,21065.0,220.198,220.3748,220.1007,220.366,21065.0
2018-03-01 11:35:00,249.22,249.36,249.13,249.21,25385.0,220.3571,220.4809,220.2776,220.3483,25385.0
2018-03-01 11:40:00,249.31,249.69,249.14,249.68,55775.0,220.4367,220.7727,220.2864,220.7639,55775.0
2018-03-01 11:45:00,249.65,249.95,249.65,249.73,41523.0,220.7373,221.0026,220.7373,220.8081,41523.0
2018-03-01 11:50:00,249.68,250.09,249.62,250.07,14502.0,220.7639,221.1264,220.7108,221.1087,14502.0
2018-03-01 11:55:00,250.08,250.19,249.84,249.88,17932.0,221.1175,221.2148,220.9053,220.9407,17932.0
2018-03-01 12:00:00,249.8,249.82,249.04,249.14,55594.0,220.87,220.8876,220.198,220.2864,55594.0
2018-03-01 12:05:00,249.08,249.27,248.85,249.04,35323.0,220.2333,220.4013,220.03,220.198,35323.0
2018-03-01 12:10:00,249.04,249.22,249.0,249.13,20600.0,220.198,220.3571,220.1626,220.2776,20600.0
2018-03-01 12:15:00,249.08,249.08,248.74,248.75,42429.0,220.2333,220.2333,219.9327,219.9416,42429.0
2018-03-01 12:20:00,248.7,248.73,248.46,248.53,42636.0,219.8974,219.9239,219.6851,219.747,42636.0
2018-03-01 12:25:00,248.53,248.7,248.17,248.55,91517.0,219.747,219.8974,219.4287,219.7647,91517.0
2018-03-01 12:30:00,248.47,248.47,247.83,248.15,80000.0,219.694,219.694,219.1281,219.411,80000.0
2018-03-01 12:35:00,248.1,248.42,248.09,248.27,34443.0,219.3668,219.6498,219.358,219.5172,34443.0
2018-03-01 12:40:00,248.28,248.66,247.98,248.47,44439.0,219.526,219.862,219.2607,219.694,44439.0
2018-03-01 12:45:00,248.47,248.74,248.13,248.73,31533.0,219.694,219.9327,219.3934,219.9239,31533.0
2018-03-01 12:50:00,248.76,248.76,248.15,248.43,63520.0,219.9504,219.9504,219.411,219.6586,63520.0
2018-03-01 12:55:00,248.46,248.49,248.01,248.09,31618.0,219.6851,219.7117,219.2873,219.358,31618.0
2018-03-01 13:00:00,248.03,248.03,246.93,246.94,155722.0,219.3049,219.3049,218.3323,218.3412,155722.0
2018-03-01 13:05:00,246.91,247.08,246.53,246.68,31127.0,218.3147,218.465,217.9787,218.1113,31127.0
2018-03-01 13:10:00,246.73,247.19,246.46,247.12,36190.0,218.1555,218.5622,217.9168,218.5003,36190.0
2018-03-01 13:15:00,247.06,247.22,246.91,247.0,30061.0,218.4473,218.5888,218.3147,218.3942,30061.0
2018-03-01 13:20:00,247.01,247.08,246.77,247.01,13136.0,218.4031,218.465,218.1909,218.4031,13136.0
2018-03-01 13:25:00,247.09,247.58,247.09,247.3,59659.0,218.4738,218.9071,218.4738,218.6595,59659.0
2018-03-01 13:30:00,247.26,247.47,246.95,246.97,28080.0,218.6241,218.8098,218.35,218.3677,28080.0
2018-03-01 13:35:00,246.93,247.25,246.85,246.96,21648.0,218.3323,218.6153,218.2616,218.3589,21648.0
2018-03-01 13:40:00,246.96,246.98,246.5,246.5,34365.0,218.3589,218.3766,217.9521,217.9521,34365.0
2018-03-01 13:45:00,246.48,246.48,245.86,246.19,81423.0,217.9345,217.9345,217.3863,217.678,81423.0
2018-03-01 13:50:00,246.25,246.44,246.17,246.21,17045.0,217.7311,217.8991,217.6604,217.6957,17045.0
2018-03-01 13:55:00,246.11,246.11,245.65,245.65,48035.0,217.6073,217.6073,217.2006,217.2006,48035.0
2018-03-01 14:00:00,245.69,245.79,244.74,245.31,184903.0,217.2359,217.3244,216.396,216.9,184903.0
2018-03-01 14:05:00,245.29,245.64,245.07,245.23,83407.0,216.8823,217.1917,216.6878,216.8292,83407.0
2018-03-01 14:10:00,245.25,245.41,244.45,244.49,71910.0,216.8469,216.9884,216.1396,216.1749,71910.0
2018-03-01 14:15:00,244.54,245.43,244.45,245.42,74117.0,216.2191,217.0061,216.1396,216.9972,74117.0
2018-03-01 14:20:00,245.39,245.74,245.12,245.26,60436.0,216.9707,217.2802,216.732,216.8557,60436.0
2018-03-01 14:25:00,245.33,245.67,245.04,245.62,27408.0,216.9176,217.2183,216.6612,217.1741,27408.0
2018-03-01 14:30:00,245.7,245.88,245.1,245.37,42299.0,217.2448,217.4039,216.7143,216.953,42299.0
2018-03-01 14:35:00,245.37,245.37,244.85,244.95,61949.0,216.953,216.953,216.4932,216.5817,61949.0
2018-03-01 14:40:00,245.03,245.8,244.96,245.57,79049.0,216.6524,217.3332,216.5905,217.1298,79049.0
2018-03-01 14:45:00,245.57,245.88,245.15,245.21,40828.0,217.1298,217.4039,216.7585,216.8115,40828.0
2018-03-01 14:50:00,245.27,245.59,245.07,245.29,22864.0,216.8646,217.1475,216.6878,216.8823,22864.0
2018-03-01 14:55:00,245.25,245.6,245.2,245.54,47481.0,216.8469,217.1564,216.8027,217.1033,47481.0
2018-03-01 15:00:00,245.51,245.65,244.9,244.92,38597.0,217.0768,217.2006,216.5374,216.5551,38597.0
2018-03-01 15:05:00,244.92,246.07,244.91,245.99,38909.0,216.5551,217.5719,216.5463,217.5012,38909.0
2018-03-01 15:10:00,245.96,246.8,245.72,246.59,55120.0,217.4747,218.2174,217.2625,218.0317,55120.0
2018-03-01 15:15:00,246.63,247.0,246.41,246.97,56265.0,218.0671,218.3942,217.8726,218.3677,56265.0
2018-03-01 15:20:00,247.0,247.2,246.46,246.5,93964.0,218.3942,218.5711,217.9168,217.9521,93964.0
2018-03-01 15:25:00,246.49,247.01,246.48,246.61,35310.0,217.9433,218.4031,217.9345,218.0494,35310.0
2018-03-01 15:30:00,246.61,246.91,245.76,246.08,74559.0,218.0494,218.3147,217.2978,217.5808,74559.0
2018-03-01 15:35:00,246.17,246.17,245.5,245.57,60511.0,217.6604,217.6604,217.068,217.1298,60511.0
2018-03-01 15:40:00,245.47,245.89,245.24,245.55,43354.0,217.0414,217.4128,216.8381,217.1122,43354.0
2018-03-01 15:45:00,245.53,246.36,245.35,246.16,116287.0,217.0945,217.8284,216.9353,217.6515,116287.0
2018-03-01 15:50:00,246.25,246.71,246.22,246.39,76966.0,217.7311,218.1378,217.7046,217.8549,76966.0
2018-03-01 15:55:00,246.43,246.76,245.95,246.0,178155.0,217.8902,218.182,217.4658,217.51,178155.0
2018-03-02 09:30:00,244.25,244.89,244.07,244.65,304618.0,215.9627,216.5286,215.8036,216.3164,304618.0
2018-03-02 09:35:00,244.69,244.87,243.77,243.84,140035.0,216.3518,216.5109,215.5383,215.6002,140035.0
2018-03-02 09:40:00,243.75,244.18,243.46,243.52,84433.0,215.5206,215.9008,215.2642,215.3173,84433.0
2018-03-02 09:45:00,243.5,244.0,243.33,243.77,66476.0,215.2996,215.7417,215.1493,215.5383,66476.0
2018-03-02 09:50:00,243.81,244.25,243.57,243.62,55320.0,215.5737,215.9627,215.3615,215.4057,55320.0
2018-03-02 09:55:00,243.71,244.16,243.61,244.05,38710.0,215.4853,215.8831,215.3968,215.7859,38710.0
2018-03-02 10:00:00,244.05,244.5,244.0,244.39,40896.0,215.7859,216.1838,215.7417,216.0865,40896.0
2018-03-02 10:05:00,244.3,244.3,243.73,244.15,36440.0,216.0069,216.0069,215.5029,215.8743,36440.0
2018-03-02 10:10:00,244.13,244.17,243.71,244.01,38723.0,215.8566,215.892,215.4853,215.7505,38723.0
2018-03-02 10:15:00,244.11,244.11,243.69,243.69,31632.0,215.8389,215.8389,215.4676,215.4676,31632.0
2018-03-02 10:20:00,243.72,244.09,243.46,243.8,21596.0,215.4941,215.8212,215.2642,215.5648,21596.0
2018-03-02 10:25:00,243.84,244.25,243.81,243.95,15259.0,215.6002,215.9627,215.5737,215.6975,15259.0
2018-03-02 10:30:00,243.97,244.73,243.8,244.67,31994.0,215.7151,216.3871,215.5648,216.3341,31994.0
2018-03-02 10:35:00,244.7,244.75,244.4,244.6,30551.0,216.3606,216.4048,216.0953,216.2722,30551.0
2018-03-02 10:40:00,244.62,245.12,244.62,245.07,48079.0,216.2899,216.732,216.2899,216.6878,48079.0
2018-03-02 10:45:00,245.07,245.22,244.71,244.95,26503.0,216.6878,216.8204,216.3694,216.5817,26503.0
2018-03-02 10:50:00,245.02,245.02,244.55,244.6,25059.0,216.6435,216.6435,216.228,216.2722,25059.0
2018-03-02 10:55:00,244.73,244.89,244.42,244.42,13465.0,216.3871,216.5286,216.113,216.113,13465.0
2018-03-02 11:00:00,244.36,244.67,244.35,244.48,22020.0,216.06,216.3341,216.0511,216.1661,22020.0
2018-03-02 11:05:00,244.38,244.41,244.16,244.21,19947.0,216.0777,216.1042,215.8831,215.9274,19947.0
2018-03-02 11:10:00,244.15,244.48,244.06,244.32,105655.0,215.8743,216.1661,215.7947,216.0246,105655.0
2018-03-02 11:15:00,244.38,244.52,243.95,244.02,83074.0,216.0777,216.2015,215.6975,215.7594,83074.0
2018-03-02 11:20:00,244.02,244.5,243.99,244.5,81438.0,215.7594,216.1838,215.7328,216.1838,81438.0
2018-03-02 11:25:00,244.55,245.17,244.54,245.02,15697.0,216.228,216.7762,216.2191,216.6435,15697.0
2018-03-02 11:30:00,245.08,245.27,244.72,244.83,32499.0,216.6966,216.8646,216.3783,216.4755,32499.0
2018-03-02 11:35:00,244.86,244.92,244.61,244.88,8564.0,216.5021,216.5551,216.281,216.5198,8564.0
2018-03-02 11:40:00,244.92,245.52,244.91,245.35,30894.0,216.5551,217.0856,216.5463,216.9353,30894.0
2018-03-02 11:45:00,245.34,245.81,245.28,245.8,41502.0,216.9265,217.3421,216.8734,217.3332,41502.0
2018-03-02 11:50:00,245.83,246.04,245.67,245.81,53515.0,217.3597,217.5454,217.2183,217.3421,53515.0
2018-03-02 11:55:00,245.79,246.17,245.63,246.12,27922.0,217.3244,217.6604,217.1829,217.6161,27922.0
2018-03-02 12:00:00,246.1,246.32,245.88,245.93,53193.0,217.5985,217.793,217.4039,217.4482,53193.0
2018-03-02 12:05:00,245.96,246.0,245.71,245.93,23542.0,217.4747,217.51,217.2536,217.4482,23542.0
2018-03-02 12:10:00,245.99,245.99,245.5,245.74,29556.0,217.5012,217.5012,217.068,217.2802,29556.0
2018-03-02 12:15:00,245.77,245.91,245.46,245.61,16451.0,217.3067,217.4305,217.0326,217.1652,16451.0
2018-03-02 12:20:00,245.72,246.02,245.53,245.99,23302.0,217.2625,217.5277,217.0945,217.5012,23302.0
2018-03-02 12:25:00,246.12,246.25,245.88,246.25,36142.0,217.6161,217.7311,217.4039,217.7311,36142.0
2018-03-02 12:30:00,246.28,246.31,245.78,245.83,12047.0,217.7576,217.7841,217.3155,217.3597,12047.0
2018-03-02 12:35:00,245.81,246.16,245.79,245.83,9086.0,217.3421,217.6515,217.3244,217.3597,9086.0
2018-03-02 12:40:00,245.81,246.3,245.81,246.19,29924.0,217.3421,217.7753,217.3421,217.678,29924.0
2018-03-02 12:45:00,246.22,246.6,246.21,246.47,19571.0,217.7046,218.0406,217.6957,217.9256,19571.0
2018-03-02 12:50:00,246.47,246.83,246.47,246.8,21575.0,217.9256,218.2439,217.9256,218.2174,21575.0
2018-03-02 12:55:00,246.81,246.87,246.56,246.66,39511.0,218.2262,218.2793,218.0052,218.0936,39511.0
2018-03-02 13:00:00,246.67,246.7,246.43,246.6,13421.0,218.1025,218.129,217.8902,218.0406,13421.0
2018-03-02 13:05:00,246.52,246.59,246.21,246.21,28134.0,217.9698,218.0317,217.6957,217.6957,28134.0
2018-03-02 13:10:00,246.19,246.26,245.6,245.62,23966.0,217.678,217.7399,217.1564,217.1741,23966.0
2018-03-02 13:15:00,245.69,245.94,245.69,245.81,13442.0,217.2359,217.457,217.2359,217.3421,13442.0
2018-03-02 13:20:00,245.94,245.94,245.55,245.57,11339.0,217.457,217.457,217.1122,217.1298,11339.0
2018-03-02 13:25:00,245.56,245.77,245.5,245.52,21295.0,217.121,217.3067,217.068,217.0856,21295.0
2018-03-02 13:30:00,245.49,245.67,245.17,245.24,9919.0,217.0591,217.2183,216.7762,216.8381,9919.0
2018-03-02 13:35:00,245.12,245.32,245.0,245.23,21333.0,216.732,216.9088,216.6259,216.8292,21333.0
2018-03-02 13:40:00,245.27,245.47,245.23,245.37,17612.0,216.8646,217.0414,216.8292,216.953,17612.0
2018-03-02 13:45:00,245.54,245.89,245.54,245.89,12901.0,217.1033,217.4128,217.1033,217.4128,12901.0
2018-03-02 13:50:00,245.94,245.97,245.75,245.75,17749.0,217.457,217.4835,217.289,217.289,17749.0
2018-03-02 13:55:00,245.68,245.68,245.44,245.57,45938.0,217.2271,217.2271,217.0149,217.1298,45938.0
2018-03-02 14:00:00,245.65,246.19,245.57,246.06,82935.0,217.2006,217.678,217.1298,217.5631,82935.0
2018-03-02 14:05:00,246.11,246.13,245.93,246.09,16764.0,217.6073,217.625,217.4482,217.5896,16764.0
2018-03-02 14:10:00,246.09,246.46,246.08,246.36,24728.0,217.5896,217.9168,217.5808,217.8284,24728.0
2018-03-02 14:15:00,246.37,246.52,246.15,246.15,11336.0,217.8372,217.9698,217.6427,217.6427,11336.0
2018-03-02 14:20:00,246.16,246.23,245.79,245.83,9447.0,217.6515,217.7134,217.3244,217.3597,9447.0
2018-03-02 14:25:00,245.99,246.14,245.8,246.0,7752.0,217.5012,217.6338,217.3332,217.51,7752.0
2018-03-02 14:30:00,245.96,246.1,245.65,245.65,19178.0,217.4747,217.5985,217.2006,217.2006,19178.0
2018-03-02 14:35:00,245.67,246.3,245.67,246.3,15257.0,217.2183,217.7753,217.2183,217.7753,15257.0
2018-03-02 14:40:00,246.33,246.42,246.07,246.3,17873.0,217.8018,217.8814,217.5719,217.7753,17873.0
2018-03-02 14:45:00,246.31,246.47,246.19,246.47,8892.0,217.7841,217.9256,217.678,217.9256,8892.0
2018-03-02 14:50:00,246.36,246.66,246.35,246.4,12076.0,217.8284,218.0936,217.8195,217.8637,12076.0
2018-03-02 14:55:00,246.31,246.32,246.04,246.04,16210.0,217.7841,217.793,217.5454,217.5454,16210.0
2018-03-02 15:00:00,246.02,246.05,245.6,245.82,30167.0,217.5277,217.5543,217.1564,217.3509,30167.0
2018-03-02 15:05:00,245.77,245.91,245.46,245.87,9416.0,217.3067,217.4305,217.0326,217.3951,9416.0
2018-03-02 15:10:00,245.89,245.97,245.66,245.85,13303.0,217.4128,217.4835,217.2094,217.3774,13303.0
2018-03-02 15:15:00,245.82,246.21,245.67,246.1,20123.0,217.3509,217.6957,217.2183,217.5985,20123.0
2018-03-02 15:20:00,246.14,246.32,246.0,246.27,5921.0,217.6338,217.793,217.51,217.7488,5921.0
2018-03-02 15:25:00,246.29,246.43,246.12,246.3,19039.0,217.7665,217.8902,217.6161,217.7753,19039.0
2018-03-02 15:30:00,246.29,246.79,246.27,246.75,14569.0,217.7665,218.2086,217.7488,218.1732,14569.0
2018-03-02 15:35:00,246.71,247.21,246.62,247.13,35114.0,218.1378,218.5799,218.0582,218.5092,35114.0
2018-03-02 15:40:00,247.22,247.38,246.92,247.38,58231.0,218.5888,218.7302,218.3235,218.7302,58231.0
2018-03-02 15:45:00,247.37,247.39,246.78,247.04,40429.0,218.7214,218.7391,218.1997,218.4296,40429.0
2018-03-02 15:50:00,247.13,247.69,247.13,247.6,62042.0,218.5092,219.0043,218.5092,218.9247,62042.0
2018-03-02 15:55:00,247.62,247.86,247.31,247.33,205534.0,218.9424,219.1546,218.6683,218.686,205534.0
2018-03-05 09:30:00,246.02,246.55,245.99,246.45,156201.0,217.5277,217.9964,217.5012,217.9079,156201.0
2018-03-05 09:35:00,246.5,246.76,246.41,246.76,36040.0,217.9521,218.182,217.8726,218.182,36040.0
2018-03-05 09:40:00,246.8,246.83,246.47,246.62,21051.0,218.2174,218.2439,217.9256,218.0582,21051.0
2018-03-05 09:45:00,246.55,246.74,246.22,246.24,23671.0,217.9964,218.1643,217.7046,217.7223,23671.0
2018-03-05 09:50:00,246.28,246.39,246.03,246.37,8767.0,217.7576,217.8549,217.5366,217.8372,8767.0
2018-03-05 09:55:00,246.37,246.65,246.31,246.36,241965.0,217.8372,218.0848,217.7841,217.8284,241965.0
2018-03-05 10:00:00,246.39,246.56,246.14,246.54,33910.0,217.8549,218.0052,217.6338,217.9875,33910.0
2018-03-05 10:05:00,246.56,246.63,246.23,246.25,13389.0,218.0052,218.0671,217.7134,217.7311,13389.0
2018-03-05 10:10:00,246.26,246.28,245.95,245.95,21074.0,217.7399,217.7576,217.4658,217.4658,21074.0
2018-03-05 10:15:00,246.05,246.28,246.0,246.22,23012.0,217.5543,217.7576,217.51,217.7046,23012.0
2018-03-05 10:20:00,246.18,246.55,246.16,246.54,18035.0,217.6692,217.9964,217.6515,217.9875,18035.0
2018-03-05 10:25:00,246.46,246.69,246.34,246.65,13430.0,217.9168,218.1201,217.8107,218.0848,13430.0
2018-03-05 10:30:00,246.68,246.71,246.47,246.55,17180.0,218.1113,218.1378,217.9256,217.9964,17180.0
2018-03-05 10:35:00,246.6,247.11,246.57,247.04,26069.0,218.0406,218.4915,218.014,218.4296,26069.0
2018-03-05 10:40:00,247.09,247.3,247.01,247.23,14301.0,218.4738,218.6595,218.4031,218.5976,14301.0
2018-03-05 10:45:00,247.26,247.32,246.96,247.07,23869.0,218.6241,218.6772,218.3589,218.4561,23869.0
2018-03-05 10:50:00,247.13,247.23,247.08,247.21,9579.0,218.5092,218.5976,218.465,218.5799,9579.0
2018-03-05 10:55:00,247.25,247.84,247.22,247.84,33314.0,218.6153,219.137,218.5888,219.137,33314.0
2018-03-05 11:00:00,247.81,248.2,247.77,248.02,47068.0,219.1104,219.4553,219.0751,219.2961,47068.0
2018-03-05 11:05:00,247.98,248.48,247.91,248.27,30929.0,219.2607,219.7028,219.1988,219.5172,30929.0
2018-03-05 11:10:00,248.24,248.41,248.16,248.28,48217.0,219.4906,219.6409,219.4199,219.526,48217.0
2018-03-05 11:15:00,248.21,248.4,248.12,248.36,27831.0,219.4641,219.6321,219.3845,219.5967,27831.0
2018-03-05 11:20:00,248.45,248.93,248.45,248.93,41465.0,219.6763,220.1007,219.6763,220.1007,41465.0
2018-03-05 11:25:00,248.88,249.05,248.83,248.89,20881.0,220.0565,220.2068,220.0123,220.0653,20881.0
2018-03-05 11:30:00,248.85,249.0,248.82,248.86,27609.0,220.03,220.1626,220.0035,220.0388,27609.0
2018-03-05 11:35:00,248.83,249.12,248.78,249.11,31794.0,220.0123,220.2687,219.9681,220.2599,31794.0
2018-03-05 11:40:00,249.17,249.36,249.12,249.35,47462.0,220.3129,220.4809,220.2687,220.4721,47462.0
2018-03-05 11:45:00,249.39,249.52,249.27,249.27,27714.0,220.5074,220.6224,220.4013,220.4013,27714.0
2018-03-05 11:50:00,249.28,249.44,249.21,249.27,21187.0,220.4102,220.5517,220.3483,220.4013,21187.0
2018-03-05 11:55:00,249.2,249.4,249.09,249.32,20234.0,220.3394,220.5163,220.2422,220.4455,20234.0
2018-03-05 12:00:00,249.3,249.69,249.3,249.69,24433.0,220.4279,220.7727,220.4279,220.7727,24433.0
2018-03-05 12:05:00,249.59,249.67,249.47,249.54,12002.0,220.6843,220.755,220.5782,220.6401,12002.0
2018-03-05 12:10:00,249.61,249.74,249.37,249.37,23900.0,220.702,220.8169,220.4898,220.4898,23900.0
2018-03-05 12:15:00,249.35,249.47,249.27,249.27,12340.0,220.4721,220.5782,220.4013,220.4013,12340.0
2018-03-05 12:20:00,249.23,249.27,248.94,248.99,19492.0,220.366,220.4013,220.1096,220.1538,19492.0
2018-03-05 12:25:00,248.95,249.26,248.95,249.26,19869.0,220.1184,220.3925,220.1184,220.3925,19869.0
2018-03-05 12:30:00,249.34,249.39,249.02,249.12,48027.0,220.4632,220.5074,220.1803,220.2687,48027.0
2018-03-05 12:35:00,249.15,249.31,249.12,249.28,8928.0,220.2952,220.4367,220.2687,220.4102,8928.0
2018-03-05 12:40:00,249.33,249.39,249.21,249.28,8169.0,220.4544,220.5074,220.3483,220.4102,8169.0
2018-03-05 12:45:00,249.29,249.56,249.28,249.5,9960.0,220.419,220.6578,220.4102,220.6047,9960.0
2018-03-05 12:50:00,249.54,249.62,249.48,249.6,3637.0,220.6401,220.7108,220.587,220.6931,3637.0
2018-03-05 12:55:00,249.58,249.78,249.55,249.74,7728.0,220.6754,220.8523,220.6489,220.8169,7728.0
2018-03-05 13:00:00,249.8,250.11,249.8,250.04,44767.0,220.87,221.1441,220.87,221.0822,44767.0
2018-03-05 13:05:00,249.98,250.09,249.88,249.95,12584.0,221.0291,221.1264,220.9407,221.0026,12584.0
2018-03-05 13:10:00,249.99,250.19,249.99,250.01,21748.0,221.038,221.2148,221.038,221.0556,21748.0
2018-03-05 13:15:00,250.07,250.08,249.79,249.85,10820.0,221.1087,221.1175,220.8611,220.9142,10820.0
2018-03-05 13:20:00,249.89,250.06,249.84,250.06,73233.0,220.9495,221.0998,220.9053,221.0998,73233.0
2018-03-05 13:25:00,250.06,250.08,249.76,249.78,14053.0,221.0998,221.1175,220.8346,220.8523,14053.0
2018-03-05 13:30:00,249.76,249.89,249.48,249.49,43723.0,220.8346,220.9495,220.587,220.5959,43723.0
2018-03-05 13:35:00,249.52,249.73,249.5,249.57,10190.0,220.6224,220.8081,220.6047,220.6666,10190.0
2018-03-05 13:40:00,249.59,249.88,249.57,249.62,7241.0,220.6843,220.9407,220.6666,220.7108,7241.0
2018-03-05 13:45:00,249.6,249.74,249.38,249.51,7648.0,220.6931,220.8169,220.4986,220.6135,7648.0
2018-03-05 13:50:00,249.51,249.63,249.44,249.55,11860.0,220.6135,220.7196,220.5517,220.6489,11860.0
2018-03-05 13:55:00,249.61,249.78,249.61,249.76,8451.0,220.702,220.8523,220.702,220.8346,8451.0
2018-03-05 14:00:00,249.81,249.93,249.76,249.79,10154.0,220.8788,220.9849,220.8346,220.8611,10154.0
2018-03-05 14:05:00,249.67,249.71,249.55,249.71,14919.0,220.755,220.7904,220.6489,220.7904,14919.0
2018-03-05 14:10:00,249.73,249.73,249.17,249.24,14777.0,220.8081,220.8081,220.3129,220.3748,14777.0
2018-03-05 14:15:00,249.27,249.51,249.09,249.09,27649.0,220.4013,220.6135,220.2422,220.2422,27649.0
2018-03-05 14:20:00,249.07,249.31,249.06,249.27,17449.0,220.2245,220.4367,220.2157,220.4013,17449.0
2018-03-05 14:25:00,249.34,249.69,249.34,249.51,10798.0,220.4632,220.7727,220.4632,220.6135,10798.0
2018-03-05 14:30:00,249.53,249.8,249.53,249.73,14135.0,220.6312,220.87,220.6312,220.8081,14135.0
2018-03-05 14:35:00,249.73,249.99,249.46,249.97,18878.0,220.8081,221.038,220.5693,221.0203,18878.0
2018-03-05 14:40:00,249.98,250.18,249.92,250.17,63388.0,221.0291,221.2059,220.9761,221.1971,63388.0
2018-03-05 14:45:00,250.2,250.23,250.05,250.23,39800.0,221.2236,221.2502,221.091,221.2502,39800.0
2018-03-05 14:50:00,250.22,250.23,250.1,250.1,13549.0,221.2413,221.2502,221.1352,221.1352,13549.0
2018-03-05 14:55:00,250.14,250.46,250.12,250.43,22464.0,221.1706,221.4535,221.1529,221.427,22464.0
2018-03-05 15:00:00,250.44,250.57,250.43,250.55,134783.0,221.4358,221.5508,221.427,221.5331,134783.0
2018-03-05 15:05:00,250.54,250.77,250.32,250.32,129291.0,221.5243,221.7276,221.3297,221.3297,129291.0
2018-03-05 15:10:00,250.38,250.45,250.28,250.32,40568.0,221.3828,221.4447,221.2944,221.3297,40568.0
2018-03-05 15:15:00,250.31,250.46,250.19,250.43,24203.0,221.3209,221.4535,221.2148,221.427,24203.0
2018-03-05 15:20:00,250.46,250.59,250.37,250.54,16631.0,221.4535,221.5685,221.3739,221.5243,16631.0
2018-03-05 15:25:00,250.56,250.56,250.12,250.19,23232.0,221.5419,221.5419,221.1529,221.2148,23232.0
2018-03-05 15:30:00,250.15,250.49,250.04,250.49,22851.0,221.1794,221.48,221.0822,221.48,22851.0
2018-03-05 15:35:00,250.49,250.59,250.36,250.51,43195.0,221.48,221.5685,221.3651,221.4977,43195.0
2018-03-05 15:40:00,250.53,250.76,250.45,250.68,80220.0,221.5154,221.7188,221.4447,221.648,80220.0
2018-03-05 15:45:00,250.69,250.79,250.45,250.45,20645.0,221.6569,221.7453,221.4447,221.4447,20645.0
2018-03-05 15:50:00,250.42,250.46,250.23,250.36,27588.0,221.4182,221.4535,221.2502,221.3651,27588.0
2018-03-05 15:55:00,250.38,250.47,250.13,250.14,201799.0,221.3828,221.4624,221.1617,221.1706,201799.0
2018-03-06 09:30:00,251.16,251.25,250.82,250.99,99216.0,222.0725,222.152,221.7718,221.9221,99216.0
2018-03-06 09:35:00,251.03,251.03,250.42,250.57,30375.0,221.9575,221.9575,221.4182,221.5508,30375.0
2018-03-06 09:40:00,250.57,250.76,250.22,250.23,24832.0,221.5508,221.7188,221.2413,221.2502,24832.0
2018-03-06 09:45:00,250.21,250.43,250.12,250.41,37427.0,221.2325,221.427,221.1529,221.4093,37427.0
2018-03-06 09:50:00,250.49,250.65,250.35,250.63,17636.0,221.48,221.6215,221.3563,221.6038,17636.0
2018-03-06 09:55:00,250.64,250.79,250.61,250.61,11369.0,221.6127,221.7453,221.5862,221.5862,11369.0
2018-03-06 10:00:00,250.59,250.79,250.18,250.26,59003.0,221.5685,221.7453,221.2059,221.2767,59003.0
2018-03-06 10:05:00,250.18,250.51,250.08,250.1,23144.0,221.2059,221.4977,221.1175,221.1352,23144.0
2018-03-06 10:10:00,250.17,250.19,249.9,250.1,27284.0,221.1971,221.2148,220.9584,221.1352,27284.0
2018-03-06 10:15:00,250.1,250.48,250.07,250.48,58694.0,221.1352,221.4712,221.1087,221.4712,58694.0
2018-03-06 10:20:00,250.45,250.66,250.2,250.58,17042.0,221.4447,221.6304,221.2236,221.5596,17042.0
2018-03-06 10:25:00,250.58,250.78,250.58,250.71,13330.0,221.5596,221.7365,221.5596,221.6746,13330.0
2018-03-06 10:30:00,250.7,250.87,250.63,250.63,21667.0,221.6657,221.816,221.6038,221.6038,21667.0
2018-03-06 10:35:00,250.69,250.84,250.53,250.8,11705.0,221.6569,221.7895,221.5154,221.7541,11705.0
2018-03-06 10:40:00,250.77,250.78,250.48,250.76,27035.0,221.7276,221.7365,221.4712,221.7188,27035.0
2018-03-06 10:45:00,250.69,250.71,250.15,250.2,13982.0,221.6569,221.6746,221.1794,221.2236,13982.0
2018-03-06 10:50:00,250.11,250.27,249.76,249.84,47725.0,221.1441,221.2855,220.8346,220.9053,47725.0
2018-03-06 10:55:00,249.84,250.05,249.5,249.66,31355.0,220.9053,221.091,220.6047,220.7462,31355.0
2018-03-06 11:00:00,249.56,249.89,249.52,249.68,16491.0,220.6578,220.9495,220.6224,220.7639,16491.0
2018-03-06 11:05:00,249.75,249.94,249.68,249.87,21806.0,220.8257,220.9937,220.7639,220.9319,21806.0
2018-03-06 11:10:00,249.89,250.05,249.67,250.01,69073.0,220.9495,221.091,220.755,221.0556,69073.0
2018-03-06 11:15:00,249.97,250.1,249.75,250.04,18153.0,221.0203,221.1352,220.8257,221.0822,18153.0
2018-03-06 11:20:00,250.01,250.01,249.45,249.55,13864.0,221.0556,221.0556,220.5605,220.6489,13864.0
2018-03-06 11:25:00,249.49,249.62,249.31,249.53,18683.0,220.5959,220.7108,220.4367,220.6312,18683.0
2018-03-06 11:30:00,249.55,249.64,249.42,249.55,10351.0,220.6489,220.7285,220.534,220.6489,10351.0
2018-03-06 11:35:00,249.52,249.64,249.5,249.53,6631.0,220.6224,220.7285,220.6047,220.6312,6631.0
2018-03-06 11:40:00,249.43,249.8,249.23,249.7,16527.0,220.5428,220.87,220.366,220.7815,16527.0
2018-03-06 11:45:00,249.69,249.93,249.69,249.93,11691.0,220.7727,220.9849,220.7727,220.9849,11691.0
2018-03-06 11:50:00,249.9,249.92,249.77,249.91,6587.0,220.9584,220.9761,220.8434,220.9672,6587.0
2018-03-06 11:55:00,249.9,250.08,249.72,250.08,12115.0,220.9584,221.1175,220.7992,221.1175,12115.0
2018-03-06 12:00:00,250.09,250.11,249.96,250.03,17948.0,221.1264,221.1441,221.0114,221.0733,17948.0
2018-03-06 12:05:00,250.04,250.1,249.81,249.96,9714.0,221.0822,221.1352,220.8788,221.0114,9714.0
2018-03-06 12:10:00,249.98,250.12,249.94,250.09,7704.0,221.0291,221.1529,220.9937,221.1264,7704.0
2018-03-06 12:15:00,250.06,250.09,249.94,250.0,6970.0,221.0998,221.1264,220.9937,221.0468,6970.0
2018-03-06 12:20:00,250.0,250.05,249.62,249.76,6630.0,221.0468,221.091,220.7108,220.8346,6630.0
2018-03-06 12:25:00,249.78,249.91,249.67,249.67,20116.0,220.8523,220.9672,220.755,220.755,20116.0
2018-03-06 12:30:00,249.61,249.8,249.61,249.8,7865.0,220.702,220.87,220.702,220.87,7865.0
2018-03-06 12:35:00,249.79,249.98,249.72,249.85,12826.0,220.8611,221.0291,220.7992,220.9142,12826.0
2018-03-06 12:40:00,249.91,250.2,249.82,250.15,11330.0,220.9672,221.2236,220.8876,221.1794,11330.0
2018-03-06 12:45:00,250.2,250.25,250.07,250.25,7543.0,221.2236,221.2678,221.1087,221.2678,7543.0
2018-03-06 12:50:00,250.33,250.46,250.32,250.37,8282.0,221.3386,221.4535,221.3297,221.3739,8282.0
2018-03-06 12:55:00,250.37,250.82,250.37,250.82,51056.0,221.3739,221.7718,221.3739,221.7718,51056.0
2018-03-06 13:00:00,250.82,250.99,250.74,250.76,12547.0,221.7718,221.9221,221.7011,221.7188,12547.0
2018-03-06 13:05:00,250.75,251.01,250.75,250.87,14146.0,221.7099,221.9398,221.7099,221.816,14146.0
2018-03-06 13:10:00,250.83,251.0,250.78,250.84,8606.0,221.7807,221.931,221.7365,221.7895,8606.0
2018-03-06 13:15:00,250.84,250.98,250.76,250.81,9081.0,221.7895,221.9133,221.7188,221.763,9081.0
2018-03-06 13:20:00,250.72,250.92,250.68,250.86,14443.0,221.6834,221.8602,221.648,221.8072,14443.0
2018-03-06 13:25:00,250.85,251.02,250.73,250.88,10870.0,221.7984,221.9487,221.6923,221.8249,10870.0
2018-03-06 13:30:00,250.85,251.0,250.74,250.79,19827.0,221.7984,221.931,221.7011,221.7453,19827.0
2018-03-06 13:35:00,250.83,250.83,250.66,250.69,4065.0,221.7807,221.7807,221.6304,221.6569,4065.0
2018-03-06 13:40:00,250.8,250.89,250.73,250.75,8408.0,221.7541,221.8337,221.6923,221.7099,8408.0
2018-03-06 13:45:00,250.8,250.8,250.32,250.33,15692.0,221.7541,221.7541,221.3297,221.3386,15692.0
2018-03-06 13:50:00,250.3,250.52,250.3,250.41,9584.0,221.3121,221.5066,221.3121,221.4093,9584.0
2018-03-06 13:55:00,250.36,250.4,250.2,250.37,13418.0,221.3651,221.4005,221.2236,221.3739,13418.0
2018-03-06 14:00:00,250.36,250.5,250.28,250.4,12822.0,221.3651,221.4889,221.2944,221.4005,12822.0
2018-03-06 14:05:00,250.38,250.51,250.14,250.45,9115.0,221.3828,221.4977,221.1706,221.4447,9115.0
2018-03-06 14:10:00,250.43,250.52,250.29,250.38,9350.0,221.427,221.5066,221.3032,221.3828,9350.0
2018-03-06 14:15:00,250.33,250.38,250.17,250.32,8517.0,221.3386,221.3828,221.1971,221.3297,8517.0
2018-03-06 14:20:00,250.32,250.5,250.32,250.45,6114.0,221.3297,221.4889,221.3297,221.4447,6114.0
2018-03-06 14:25:00,250.45,250.45,250.26,250.33,4971.0,221.4447,221.4447,221.2767,221.3386,4971.0
2018-03-06 14:30:00,250.34,250.64,250.33,250.64,8216.0,221.3474,221.6127,221.3386,221.6127,8216.0
2018-03-06 14:35:00,250.63,250.87,250.63,250.87,4477.0,221.6038,221.816,221.6038,221.816,4477.0
2018-03-06 14:40:00,250.88,250.95,250.8,250.89,12059.0,221.8249,221.8868,221.7541,221.8337,12059.0
2018-03-06 14:45:00,250.86,251.06,250.81,251.0,21868.0,221.8072,221.984,221.763,221.931,21868.0
2018-03-06 14:50:00,251.07,251.08,250.9,250.9,6725.0,221.9929,222.0017,221.8426,221.8426,6725.0
2018-03-06 14:55:00,250.9,250.94,250.8,250.82,4170.0,221.8426,221.8779,221.7541,221.7718,4170.0
2018-03-06 15:00:00,250.79,250.92,250.55,250.6,49737.0,221.7453,221.8602,221.5331,221.5773,49737.0
2018-03-06 15:05:00,250.63,250.82,250.63,250.79,10930.0,221.6038,221.7718,221.6038,221.7453,10930.0
2018-03-06 15:10:00,250.78,250.78,250.51,250.53,10246.0,221.7365,221.7365,221.4977,221.5154,10246.0
2018-03-06 15:15:00,250.48,250.58,250.27,250.45,10660.0,221.4712,221.5596,221.2855,221.4447,10660.0
2018-03-06 15:20:00,250.47,250.59,250.41,250.48,18421.0,221.4624,221.5685,221.4093,221.4712,18421.0
2018-03-06 15:25:00,250.44,250.77,250.34,250.71,35785.0,221.4358,221.7276,221.3474,221.6746,35785.0
2018-03-06 15:30:00,250.69,250.9,250.68,250.86,9144.0,221.6569,221.8426,221.648,221.8072,9144.0
2018-03-06 15:35:00,250.82,250.92,250.73,250.73,10763.0,221.7718,221.8602,221.6923,221.6923,10763.0
2018-03-06 15:40:00,250.77,250.84,250.62,250.62,20836.0,221.7276,221.7895,221.595,221.595,20836.0
2018-03-06 15:45:00,250.61,250.78,250.33,250.47,30499.0,221.5862,221.7365,221.3386,221.4624,30499.0
2018-03-06 15:50:00,250.44,250.75,250.42,250.58,35354.0,221.4358,221.7099,221.4182,221.5596,35354.0
2018-03-06 15:55:00,250.53,250.83,250.37,250.8,141348.0,221.5154,221.7807,221.3739,221.7541,141348.0
2018-03-07 09:30:00,248.54,249.48,248.36,249.4,101835.0,219.7559,220.587,219.5967,220.5163,101835.0
2018-03-07 09:35:00,249.4,249.66,249.23,249.56,68956.0,220.5163,220.7462,220.366,220.6578,68956.0
2018-03-07 09:40:00,249.55,249.82,249.39,249.46,22069.0,220.6489,220.8876,220.5074,220.5693,22069.0
2018-03-07 09:45:00,249.49,249.73,249.19,249.2,40840.0,220.5959,220.8081,220.3306,220.3394,40840.0
2018-03-07 09:50:00,249.21,249.42,249.11,249.14,23136.0,220.3483,220.534,220.2599,220.2864,23136.0
2018-03-07 09:55:00,249.18,249.43,249.07,249.17,12892.0,220.3218,220.5428,220.2245,220.3129,12892.0
2018-03-07 10:00:00,249.14,249.59,249.1,249.5,21292.0,220.2864,220.6843,220.251,220.6047,21292.0
2018-03-07 10:05:00,249.55,249.55,249.12,249.26,25346.0,220.6489,220.6489,220.2687,220.3925,25346.0
2018-03-07 10:10:00,249.38,249.61,249.13,249.3,19990.0,220.4986,220.702,220.2776,220.4279,19990.0
2018-03-07 10:15:00,249.26,249.61,249.26,249.61,17606.0,220.3925,220.702,220.3925,220.702,17606.0
2018-03-07 10:20:00,249.59,249.97,249.49,249.8,19001.0,220.6843,221.0203,220.5959,220.87,19001.0
2018-03-07 10:25:00,249.83,249.99,249.79,249.84,9373.0,220.8965,221.038,220.8611,220.9053,9373.0
2018-03-07 10:30:00,249.88,250.05,249.73,250.05,9979.0,220.9407,221.091,220.8081,221.091,9979.0
2018-03-07 10:35:00,250.18,250.24,249.94,250.03,18446.0,221.2059,221.259,220.9937,221.0733,18446.0
2018-03-07 10:40:00,250.15,250.21,249.97,250.21,16409.0,221.1794,221.2325,221.0203,221.2325,16409.0
2018-03-07 10:45:00,250.17,250.28,250.12,250.24,7558.0,221.1971,221.2944,221.1529,221.259,7558.0
2018-03-07 10:50:00,250.29,250.42,250.12,250.16,14925.0,221.3032,221.4182,221.1529,221.1883,14925.0
2018-03-07 10:55:00,250.25,250.35,250.03,250.31,11574.0,221.2678,221.3563,221.0733,221.3209,11574.0
2018-03-07 11:00:00,250.26,250.31,249.89,249.94,13849.0,221.2767,221.3209,220.9495,220.9937,13849.0
2018-03-07 11:05:00,249.93,250.0,249.81,249.91,7808.0,220.9849,221.0468,220.8788,220.9672,7808.0
2018-03-07 11:10:00,249.86,249.9,249.71,249.84,11985.0,220.923,220.9584,220.7904,220.9053,11985.0
2018-03-07 11:15:00,249.82,249.93,249.52,249.52,30967.0,220.8876,220.9849,220.6224,220.6224,30967.0
2018-03-07 11:20:00,249.5,249.57,249.36,249.54,13382.0,220.6047,220.6666,220.4809,220.6401,13382.0
2018-03-07 11:25:00,249.55,249.68,249.43,249.68,9839.0,220.6489,220.7639,220.5428,220.7639,9839.0
2018-03-07 11:30:00,249.71,249.86,249.66,249.77,14242.0,220.7904,220.923,220.7462,220.8434,14242.0
2018-03-07 11:35:00,249.81,250.02,249.78,249.92,15176.0,220.8788,221.0645,220.8523,220.9761,15176.0
2018-03-07 11:40:00,249.89,250.0,249.83,249.83,4454.0,220.9495,221.0468,220.8965,220.8965,4454.0
2018-03-07 11:45:00,249.8,249.84,249.53,249.54,17472.0,220.87,220.9053,220.6312,220.6401,17472.0
2018-03-07 11:50:00,249.5,249.52,249.34,249.35,10188.0,220.6047,220.6224,220.4632,220.4721,10188.0
2018-03-07 11:55:00,249.31,249.39,248.91,248.94,38598.0,220.4367,220.5074,220.083,220.1096,38598.0
2018-03-07 12:00:00,248.99,249.1,248.65,248.71,21528.0,220.1538,220.251,219.8531,219.9062,21528.0
2018-03-07 12:05:00,248.75,248.96,248.72,248.8,19576.0,219.9416,220.1272,219.915,219.9858,19576.0
2018-03-07 12:10:00,248.77,248.77,248.37,248.64,39070.0,219.9592,219.9592,219.6056,219.8443,39070.0
2018-03-07 12:15:00,248.59,248.8,248.44,248.79,25225.0,219.8001,219.9858,219.6675,219.9769,25225.0
2018-03-07 12:20:00,248.77,248.8,248.47,248.58,18414.0,219.9592,219.9858,219.694,219.7913,18414.0
2018-03-07 12:25:00,248.62,248.88,248.62,248.82,12579.0,219.8266,220.0565,219.8266,220.0035,12579.0
2018-03-07 12:30:00,248.75,248.96,248.74,248.92,8437.0,219.9416,220.1272,219.9327,220.0919,8437.0
2018-03-07 12:35:00,248.94,249.05,248.73,248.85,9039.0,220.1096,220.2068,219.9239,220.03,9039.0
2018-03-07 12:40:00,248.84,249.01,248.64,249.0,23021.0,220.0211,220.1715,219.8443,220.1626,23021.0
2018-03-07 12:45:00,249.03,249.22,248.94,249.1,19230.0,220.1891,220.3571,220.1096,220.251,19230.0
2018-03-07 12:50:00,249.09,249.16,249.07,249.1,23808.0,220.2422,220.3041,220.2245,220.251,23808.0
2018-03-07 12:55:00,249.03,249.23,249.02,249.18,9976.0,220.1891,220.366,220.1803,220.3218,9976.0
2018-03-07 13:00:00,249.03,249.03,248.72,248.73,10235.0,220.1891,220.1891,219.915,219.9239,10235.0
2018-03-07 13:05:00,248.72,248.72,248.45,248.58,18111.0,219.915,219.915,219.6763,219.7913,18111.0
2018-03-07 13:10:00,248.61,248.71,248.49,248.54,18389.0,219.8178,219.9062,219.7117,219.7559,18389.0
2018-03-07 13:15:00,248.61,248.89,248.42,248.84,11835.0,219.8178,220.0653,219.6498,220.0211,11835.0
2018-03-07 13:20:00,248.82,248.92,248.69,248.92,9920.0,220.0035,220.0919,219.8885,220.0919,9920.0
2018-03-07 13:25:00,248.9,249.42,248.9,249.42,9183.0,220.0742,220.534,220.0742,220.534,9183.0
2018-03-07 13:30:00,249.44,249.61,249.28,249.28,20299.0,220.5517,220.702,220.4102,220.4102,20299.0
2018-03-07 13:35:00,249.28,249.37,249.25,249.31,5757.0,220.4102,220.4898,220.3837,220.4367,5757.0
2018-03-07 13:40:00,249.33,249.37,249.2,249.29,5846.0,220.4544,220.4898,220.3394,220.419,5846.0
2018-03-07 13:45:00,249.27,249.45,249.23,249.23,7404.0,220.4013,220.5605,220.366,220.366,7404.0
2018-03-07 13:50:00,249.36,249.51,249.32,249.51,4714.0,220.4809,220.6135,220.4455,220.6135,4714.0
2018-03-07 13:55:00,249.37,249.48,249.32,249.41,7822.0,220.4898,220.587,220.4455,220.5251,7822.0
2018-03-07 14:00:00,249.34,249.5,249.17,249.45,9902.0,220.4632,220.6047,220.3129,220.5605,9902.0
2018-03-07 14:05:00,249.39,249.46,249.28,249.37,4803.0,220.5074,220.5693,220.4102,220.4898,4803.0
2018-03-07 14:10:00,249.56,249.84,249.56,249.84,6756.0,220.6578,220.9053,220.6578,220.9053,6756.0
2018-03-07 14:15:00,249.82,249.83,249.66,249.7,8418.0,220.8876,220.8965,220.7462,220.7815,8418.0
2018-03-07 14:20:00,249.71,249.87,249.67,249.73,8029.0,220.7904,220.9319,220.755,220.8081,8029.0
2018-03-07 14:25:00,249.71,249.79,249.52,249.52,15387.0,220.7904,220.8611,220.6224,220.6224,15387.0
2018-03-07 14:30:00,249.59,249.9,249.56,249.86,11643.0,220.6843,220.9584,220.6578,220.923,11643.0
2018-03-07 14:35:00,249.86,250.0,249.86,249.89,12447.0,220.923,221.0468,220.923,220.9495,12447.0
2018-03-07 14:40:00,249.9,250.02,249.87,249.9,7724.0,220.9584,221.0645,220.9319,220.9584,7724.0
2018-03-07 14:45:00,249.89,249.96,249.79,249.96,13919.0,220.9495,221.0114,220.8611,221.0114,13919.0
2018-03-07 14:50:00,250.0,250.17,249.61,249.64,8703.0,221.0468,221.1971,220.702,220.7285,8703.0
2018-03-07 14:55:00,249.63,249.78,249.6,249.77,15702.0,220.7196,220.8523,220.6931,220.8434,15702.0
2018-03-07 15:00:00,249.76,250.0,249.75,250.0,8101.0,220.8346,221.0468,220.8257,221.0468,8101.0
2018-03-07 15:05:00,250.03,250.6,250.03,250.47,54271.0,221.0733,221.5773,221.0733,221.4624,54271.0
2018-03-07 15:10:00,250.43,250.58,250.38,250.42,33004.0,221.427,221.5596,221.3828,221.4182,33004.0
2018-03-07 15:15:00,250.35,250.42,250.24,250.33,19831.0,221.3563,221.4182,221.259,221.3386,19831.0
2018-03-07 15:20:00,250.33,250.39,250.12,250.38,21849.0,221.3386,221.3916,221.1529,221.3828,21849.0
2018-03-07 15:25:00,250.38,250.49,250.3,250.48,20114.0,221.3828,221.48,221.3121,221.4712,20114.0
2018-03-07 15:30:00,250.49,250.78,250.48,250.63,29503.0,221.48,221.7365,221.4712,221.6038,29503.0
2018-03-07 15:35:00,250.65,250.83,250.61,250.8,29657.0,221.6215,221.7807,221.5862,221.7541,29657.0
2018-03-07 15:40:00,250.79,251.02,250.78,250.94,36147.0,221.7453,221.9487,221.7365,221.8779,36147.0
2018-03-07 15:45:00,250.9,251.07,250.84,250.9,65121.0,221.8426,221.9929,221.7895,221.8426,65121.0
2018-03-07 15:50:00,250.89,250.95,250.54,250.56,69980.0,221.8337,221.8868,221.5243,221.5419,69980.0
2018-03-07 15:55:00,250.58,250.79,250.57,250.7,167755.0,221.5596,221.7453,221.5508,221.6657,167755.0
2018-03-08 09:30:00,251.4,251.62,251.16,251.61,64328.0,222.2847,222.4792,222.0725,222.4703,64328.0
2018-03-08 09:35:00,251.66,251.71,251.37,251.37,14730.0,222.5145,222.5588,222.2581,222.2581,14730.0
2018-03-08 09:40:00,251.32,251.6,251.32,251.5,26346.0,222.2139,222.4615,222.2139,222.3731,26346.0
2018-03-08 09:45:00,251.56,251.72,251.35,251.5,23942.0,222.4261,222.5676,222.2404,222.3731,23942.0
2018-03-08 09:50:00,251.5,251.66,251.42,251.47,26459.0,222.3731,222.5145,222.3023,222.3466,26459.0
2018-03-08 09:55:00,251.49,251.51,251.1,251.17,31747.0,222.3642,222.3819,222.0194,222.0813,31747.0
2018-03-08 10:00:00,251.16,251.32,250.95,250.95,21658.0,222.0725,222.2139,221.8868,221.8868,21658.0
2018-03-08 10:05:00,250.94,251.09,250.83,251.02,14494.0,221.8779,222.0106,221.7807,221.9487,14494.0
2018-03-08 10:10:00,250.98,251.31,250.98,251.29,15183.0,221.9133,222.2051,221.9133,222.1874,15183.0
2018-03-08 10:15:00,251.27,251.27,251.03,251.2,5335.0,222.1697,222.1697,221.9575,222.1078,5335.0
2018-03-08 10:20:00,251.29,251.43,251.28,251.28,12393.0,222.1874,222.3112,222.1786,222.1786,12393.0
2018-03-08 10:25:00,251.28,251.46,251.03,251.03,17509.0,222.1786,222.3377,221.9575,221.9575,17509.0
2018-03-08 10:30:00,251.06,251.17,251.05,251.07,16338.0,221.984,222.0813,221.9752,221.9929,16338.0
2018-03-08 10:35:00,251.04,251.09,250.67,250.7,29922.0,221.9664,222.0106,221.6392,221.6657,29922.0
2018-03-08 10:40:00,250.73,251.01,250.64,251.01,22190.0,221.6923,221.9398,221.6127,221.9398,22190.0
2018-03-08 10:45:00,251.02,251.14,250.95,251.08,43975.0,221.9487,222.0548,221.8868,222.0017,43975.0
2018-03-08 10:50:00,251.05,251.19,250.98,251.12,44852.0,221.9752,222.099,221.9133,222.0371,44852.0
2018-03-08 10:55:00,251.14,251.16,250.93,251.0,53803.0,222.0548,222.0725,221.8691,221.931,53803.0
2018-03-08 11:00:00,250.97,251.28,250.87,251.25,18662.0,221.9045,222.1786,221.816,222.152,18662.0
2018-03-08 11:05:00,251.27,251.31,251.16,251.19,19002.0,222.1697,222.2051,222.0725,222.099,19002.0
2018-03-08 11:10:00,251.19,251.48,251.19,251.48,26604.0,222.099,222.3554,222.099,222.3554,26604.0
2018-03-08 11:15:00,251.49,251.61,251.35,251.36,27085.0,222.3642,222.4703,222.2404,222.2493,27085.0
2018-03-08 11:20:00,251.39,251.53,251.28,251.37,6300.0,222.2758,222.3996,222.1786,222.2581,6300.0
2018-03-08 11:25:00,251.35,251.38,251.16,251.18,13046.0,222.2404,222.267,222.0725,222.0901,13046.0
2018-03-08 11:30:00,251.18,251.23,250.96,251.01,15099.0,222.0901,222.1343,221.8956,221.9398,15099.0
2018-03-08 11:35:00,251.01,251.08,250.89,250.95,13967.0,221.9398,222.0017,221.8337,221.8868,13967.0
2018-03-08 11:40:00,250.95,251.03,250.76,250.78,54801.0,221.8868,221.9575,221.7188,221.7365,54801.0
2018-03-08 11:45:00,250.81,250.95,250.73,250.94,45058.0,221.763,221.8868,221.6923,221.8779,45058.0
2018-03-08 11:50:00,250.92,250.94,250.72,250.9,53232.0,221.8602,221.8779,221.6834,221.8426,53232.0
2018-03-08 11:55:00,250.93,251.17,250.9,251.08,58694.0,221.8691,222.0813,221.8426,222.0017,58694.0
2018-03-08 12:00:00,251.1,251.2,250.97,251.0,43371.0,222.0194,222.1078,221.9045,221.931,43371.0
2018-03-08 12:05:00,251.0,251.01,250.75,250.77,47218.0,221.931,221.9398,221.7099,221.7276,47218.0
2018-03-08 12:10:00,250.79,250.79,250.4,250.5,80901.0,221.7453,221.7453,221.4005,221.4889,80901.0
2018-03-08 12:15:00,250.48,250.73,250.47,250.69,50770.0,221.4712,221.6923,221.4624,221.6569,50770.0
2018-03-08 12:20:00,250.7,250.82,250.54,250.55,45497.0,221.6657,221.7718,221.5243,221.5331,45497.0
2018-03-08 12:25:00,250.54,250.98,250.53,250.9,48695.0,221.5243,221.9133,221.5154,221.8426,48695.0
2018-03-08 12:30:00,250.88,250.94,250.59,250.59,50779.0,221.8249,221.8779,221.5685,221.5685,50779.0
2018-03-08 12:35:00,250.59,250.88,250.56,250.82,50844.0,221.5685,221.8249,221.5419,221.7718,50844.0
2018-03-08 12:40:00,250.82,250.92,250.76,250.85,18079.0,221.7718,221.8602,221.7188,221.7984,18079.0
2018-03-08 12:45:00,250.92,251.0,250.86,250.99,8599.0,221.8602,221.931,221.8072,221.9221,8599.0
2018-03-08 12:50:00,251.03,251.08,250.65,250.65,69900.0,221.9575,222.0017,221.6215,221.6215,69900.0
2018-03-08 12:55:00,250.7,250.88,250.62,250.88,7694.0,221.6657,221.8249,221.595,221.8249,7694.0
2018-03-08 13:00:00,250.91,251.08,250.8,251.06,13349.0,221.8514,222.0017,221.7541,221.984,13349.0
2018-03-08 13:05:00,251.06,251.11,251.01,251.07,11588.0,221.984,222.0282,221.9398,221.9929,11588.0
2018-03-08 13:10:00,251.11,251.16,251.06,251.1,7015.0,222.0282,222.0725,221.984,222.0194,7015.0
2018-03-08 13:15:00,251.09,251.11,250.9,250.96,11470.0,222.0106,222.0282,221.8426,221.8956,11470.0
2018-03-08 13:20:00,250.98,250.99,250.64,250.69,5871.0,221.9133,221.9221,221.6127,221.6569,5871.0
2018-03-08 13:25:00,250.67,250.68,250.42,250.64,9085.0,221.6392,221.648,221.4182,221.6127,9085.0
2018-03-08 13:30:00,250.65,250.67,250.51,250.64,7024.0,221.6215,221.6392,221.4977,221.6127,7024.0
2018-03-08 13:35:00,250.7,250.78,250.55,250.55,5851.0,221.6657,221.7365,221.5331,221.5331,5851.0
2018-03-08 13:40:00,250.6,250.68,250.46,250.46,2939.0,221.5773,221.648,221.4535,221.4535,2939.0
2018-03-08 13:45:00,250.38,250.62,250.36,250.61,18489.0,221.3828,221.595,221.3651,221.5862,18489.0
2018-03-08 13:50:00,250.61,250.79,250.6,250.78,6810.0,221.5862,221.7453,221.5773,221.7365,6810.0
2018-03-08 13:55:00,250.79,250.91,250.71,250.81,11175.0,221.7453,221.8514,221.6746,221.763,11175.0
2018-03-08 14:00:00,250.81,250.81,250.66,250.7,9687.0,221.763,221.763,221.6304,221.6657,9687.0
2018-03-08 14:05:00,250.74,250.74,250.47,250.47,5236.0,221.7011,221.7011,221.4624,221.4624,5236.0
2018-03-08 14:10:00,250.51,250.6,250.51,250.59,3726.0,221.4977,221.5773,221.4977,221.5685,3726.0
2018-03-08 14:15:00,250.58,250.79,250.58,250.76,7576.0,221.5596,221.7453,221.5596,221.7188,7576.0
2018-03-08 14:20:00,250.85,250.85,250.73,250.77,16066.0,221.7984,221.7984,221.6923,221.7276,16066.0
2018-03-08 14:25:00,250.73,250.94,250.73,250.94,4580.0,221.6923,221.8779,221.6923,221.8779,4580.0
2018-03-08 14:30:00,250.89,251.01,250.71,251.01,25796.0,221.8337,221.9398,221.6746,221.9398,25796.0
2018-03-08 14:35:00,250.97,251.14,250.95,251.14,34872.0,221.9045,222.0548,221.8868,222.0548,34872.0
2018-03-08 14:40:00,251.12,251.15,251.08,251.13,6599.0,222.0371,222.0636,222.0017,222.0459,6599.0
2018-03-08 14:45:00,251.18,251.46,251.13,251.38,22157.0,222.0901,222.3377,222.0459,222.267,22157.0
2018-03-08 14:50:00,251.41,251.51,251.38,251.38,17260.0,222.2935,222.3819,222.267,222.267,17260.0
2018-03-08 14:55:00,251.38,251.5,251.38,251.5,10129.0,222.267,222.3731,222.267,222.3731,10129.0
2018-03-08 15:00:00,251.48,251.74,251.48,251.7,34969.0,222.3554,222.5853,222.3554,222.5499,34969.0
2018-03-08 15:05:00,251.7,251.92,251.68,251.72,24836.0,222.5499,222.7444,222.5322,222.5676,24836.0
2018-03-08 15:10:00,251.69,251.77,251.61,251.62,13991.0,222.5411,222.6118,222.4703,222.4792,13991.0
2018-03-08 15:15:00,251.65,251.91,251.65,251.87,33488.0,222.5057,222.7356,222.5057,222.7002,33488.0
2018-03-08 15:20:00,251.89,252.02,251.76,251.76,20264.0,222.7179,222.8329,222.603,222.603,20264.0
2018-03-08 15:25:00,251.71,251.8,251.69,251.76,16295.0,222.5588,222.6383,222.5411,222.603,16295.0
2018-03-08 15:30:00,251.76,251.78,251.35,251.69,51854.0,222.603,222.6206,222.2404,222.5411,51854.0
2018-03-08 15:35:00,251.65,251.69,251.41,251.41,31839.0,222.5057,222.5411,222.2935,222.2935,31839.0
2018-03-08 15:40:00,251.37,251.45,251.08,251.19,38078.0,222.2581,222.3289,222.0017,222.099,38078.0
2018-03-08 15:45:00,251.15,251.27,250.86,251.11,51470.0,222.0636,222.1697,221.8072,222.0282,51470.0
2018-03-08 15:50:00,251.18,251.61,251.18,251.33,78687.0,222.0901,222.4703,222.0901,222.2228,78687.0
2018-03-08 15:55:00,251.38,251.95,251.37,251.88,282377.0,222.267,222.771,222.2581,222.7091,282377.0
2018-03-09 09:30:00,253.4,253.57,253.15,253.18,105741.0,224.053,224.2033,223.832,223.8585,105741.0
2018-03-09 09:35:00,253.23,253.36,253.05,253.24,29900.0,223.9027,224.0177,223.7436,223.9116,29900.0
2018-03-09 09:40:00,253.24,253.49,253.09,253.19,32880.0,223.9116,224.1326,223.7789,223.8674,32880.0
2018-03-09 09:45:00,253.24,253.45,253.2,253.45,16685.0,223.9116,224.0972,223.8762,224.0972,16685.0
2018-03-09 09:50:00,253.42,253.68,253.42,253.53,46055.0,224.0707,224.3006,224.0707,224.168,46055.0
2018-03-09 09:55:00,253.58,253.6,253.41,253.57,8466.0,224.2122,224.2299,224.0619,224.2033,8466.0
2018-03-09 10:00:00,253.61,253.78,253.43,253.5,97071.0,224.2387,224.389,224.0796,224.1415,97071.0
2018-03-09 10:05:00,253.57,253.89,253.47,253.84,15904.0,224.2033,224.4863,224.1149,224.4421,15904.0
2018-03-09 10:10:00,253.83,254.03,253.6,254.02,38626.0,224.4332,224.6101,224.2299,224.6012,38626.0
2018-03-09 10:15:00,254.01,254.13,253.98,254.11,11498.0,224.5924,224.6985,224.5659,224.6808,11498.0
2018-03-09 10:20:00,254.09,254.2,254.02,254.04,26275.0,224.6631,224.7604,224.6012,224.6189,26275.0
2018-03-09 10:25:00,254.05,254.13,253.96,254.03,10036.0,224.6278,224.6985,224.5482,224.6101,10036.0
2018-03-09 10:30:00,254.07,254.28,253.97,254.26,16824.0,224.6454,224.8311,224.557,224.8134,16824.0
2018-03-09 10:35:00,254.24,254.41,254.2,254.4,35257.0,224.7957,224.9461,224.7604,224.9372,35257.0
2018-03-09 10:40:00,254.38,254.5,254.36,254.5,12803.0,224.9195,225.0256,224.9019,225.0256,12803.0
2018-03-09 10:45:00,254.54,254.64,254.49,254.52,16759.0,225.061,225.1494,225.0168,225.0433,16759.0
2018-03-09 10:50:00,254.56,254.71,254.47,254.51,16960.0,225.0787,225.2113,224.9991,225.0345,16960.0
2018-03-09 10:55:00,254.51,254.51,254.33,254.38,13444.0,225.0345,225.0345,224.8753,224.9195,13444.0
2018-03-09 11:00:00,254.4,254.51,254.39,254.4,8464.0,224.9372,225.0345,224.9284,224.9372,8464.0
2018-03-09 11:05:00,254.4,254.4,254.29,254.38,21993.0,224.9372,224.9372,224.84,224.9195,21993.0
2018-03-09 11:10:00,254.44,254.52,254.28,254.47,20624.0,224.9726,225.0433,224.8311,224.9991,20624.0
2018-03-09 11:15:00,254.49,254.56,254.43,254.55,6567.0,225.0168,225.0787,224.9637,225.0698,6567.0
2018-03-09 11:20:00,254.57,254.62,254.47,254.59,9210.0,225.0875,225.1317,224.9991,225.1052,9210.0
2018-03-09 11:25:00,254.6,254.69,254.46,254.63,26399.0,225.1141,225.1936,224.9903,225.1406,26399.0
2018-03-09 11:30:00,254.7,254.76,254.52,254.68,17713.0,225.2025,225.2555,225.0433,225.1848,17713.0
2018-03-09 11:35:00,254.65,254.68,254.58,254.67,12214.0,225.1583,225.1848,225.0964,225.176,12214.0
2018-03-09 11:40:00,254.69,254.73,254.59,254.72,10219.0,225.1936,225.229,225.1052,225.2202,10219.0
2018-03-09 11:45:00,254.71,254.71,254.59,254.67,4744.0,225.2113,225.2113,225.1052,225.176,4744.0
2018-03-09 11:50:00,254.69,254.74,254.55,254.57,4973.0,225.1936,225.2378,225.0698,225.0875,4973.0
2018-03-09 11:55:00,254.57,254.63,254.55,254.62,4973.0,225.0875,225.1406,225.0698,225.1317,4973.0
2018-03-09 12:00:00,254.72,254.95,254.69,254.91,20435.0,225.2202,225.4235,225.1936,225.3882,20435.0
2018-03-09 12:05:00,254.93,254.99,254.89,254.99,7776.0,225.4058,225.4589,225.3705,225.4589,7776.0
2018-03-09 12:10:00,254.98,255.14,254.94,255.09,23834.0,225.45,225.5915,225.4147,225.5473,23834.0
2018-03-09 12:15:00,255.12,255.22,255.12,255.18,26436.0,225.5738,225.6623,225.5738,225.6269,26436.0
2018-03-09 12:20:00,255.2,255.22,255.07,255.13,7741.0,225.6446,225.6623,225.5296,225.5827,7741.0
2018-03-09 12:25:00,255.07,255.07,254.93,255.01,17793.0,225.5296,225.5296,225.4058,225.4766,17793.0
2018-03-09 12:30:00,254.97,255.22,254.96,255.22,21243.0,225.4412,225.6623,225.4324,225.6623,21243.0
2018-03-09 12:35:00,255.2,255.31,255.15,255.15,7024.0,225.6446,225.7418,225.6004,225.6004,7024.0
2018-03-09 12:40:00,255.17,255.18,255.04,255.12,4570.0,225.618,225.6269,225.5031,225.5738,4570.0
2018-03-09 12:45:00,255.11,255.16,255.11,255.14,5414.0,225.565,225.6092,225.565,225.5915,5414.0
2018-03-09 12:50:00,255.15,255.15,255.02,255.08,4912.0,225.6004,225.6004,225.4854,225.5385,4912.0
2018-03-09 12:55:00,255.04,255.08,254.96,255.0,11186.0,225.5031,225.5385,225.4324,225.4677,11186.0
2018-03-09 13:00:00,255.0,255.24,255.0,255.23,18165.0,225.4677,225.6799,225.4677,225.6711,18165.0
2018-03-09 13:05:00,255.24,255.28,255.18,255.28,7096.0,225.6799,225.7153,225.6269,225.7153,7096.0
2018-03-09 13:10:00,255.27,255.38,255.25,255.32,13527.0,225.7065,225.8037,225.6888,225.7507,13527.0
2018-03-09 13:15:00,255.32,255.43,255.23,255.37,17630.0,225.7507,225.8479,225.6711,225.7949,17630.0
2018-03-09 13:20:00,255.4,255.43,255.34,255.4,6300.0,225.8214,225.8479,225.7684,225.8214,6300.0
2018-03-09 13:25:00,255.36,255.43,255.34,255.36,5697.0,225.786,225.8479,225.7684,225.786,5697.0
2018-03-09 13:30:00,255.38,255.44,255.34,255.35,14343.0,225.8037,225.8568,225.7684,225.7772,14343.0
2018-03-09 13:35:00,255.34,255.41,255.31,255.41,12899.0,225.7684,225.8302,225.7418,225.8302,12899.0
2018-03-09 13:40:00,255.4,255.46,255.27,255.44,16198.0,225.8214,225.8745,225.7065,225.8568,16198.0
2018-03-09 13:45:00,255.46,255.53,255.43,255.44,13037.0,225.8745,225.9364,225.8479,225.8568,13037.0
2018-03-09 13:50:00,255.43,255.52,255.4,255.4,6810.0,225.8479,225.9275,225.8214,225.8214,6810.0
2018-03-09 13:55:00,255.37,255.45,255.35,255.45,9883.0,225.7949,225.8656,225.7772,225.8656,9883.0
2018-03-09 14:00:00,255.46,255.5,255.4,255.47,15079.0,225.8745,225.9098,225.8214,225.8833,15079.0
2018-03-09 14:05:00,255.47,255.55,255.44,255.53,14991.0,225.8833,225.954,225.8568,225.9364,14991.0
2018-03-09 14:10:00,255.55,255.71,255.55,255.71,24348.0,225.954,226.0955,225.954,226.0955,24348.0
2018-03-09 14:15:00,255.69,255.71,255.56,255.6,25427.0,226.0778,226.0955,225.9629,225.9982,25427.0
2018-03-09 14:20:00,255.62,255.62,255.39,255.43,8994.0,226.0159,226.0159,225.8126,225.8479,8994.0
2018-03-09 14:25:00,255.44,255.46,255.27,255.44,12396.0,225.8568,225.8745,225.7065,225.8568,12396.0
2018-03-09 14:30:00,255.44,255.59,255.44,255.58,21254.0,225.8568,225.9894,225.8568,225.9806,21254.0
2018-03-09 14:35:00,255.56,255.62,255.46,255.62,87765.0,225.9629,226.0159,225.8745,226.0159,87765.0
2018-03-09 14:40:00,255.63,255.69,255.53,255.55,8609.0,226.0248,226.0778,225.9364,225.954,8609.0
2018-03-09 14:45:00,255.56,255.64,255.55,255.63,16959.0,225.9629,226.0336,225.954,226.0248,16959.0
2018-03-09 14:50:00,255.64,255.68,255.47,255.53,10840.0,226.0336,226.069,225.8833,225.9364,10840.0
2018-03-09 14:55:00,255.53,255.68,255.5,255.68,10191.0,225.9364,226.069,225.9098,226.069,10191.0
2018-03-09 15:00:00,255.67,255.77,255.64,255.74,19068.0,226.0601,226.1486,226.0336,226.122,19068.0
2018-03-09 15:05:00,255.77,255.77,255.48,255.59,37478.0,226.1486,226.1486,225.8921,225.9894,37478.0
2018-03-09 15:10:00,255.58,255.73,255.55,255.73,21477.0,225.9806,226.1132,225.954,226.1132,21477.0
2018-03-09 15:15:00,255.75,255.75,255.58,255.59,15322.0,226.1309,226.1309,225.9806,225.9894,15322.0
2018-03-09 15:20:00,255.57,255.62,255.5,255.61,16768.0,225.9717,226.0159,225.9098,226.0071,16768.0
2018-03-09 15:25:00,255.62,255.66,255.49,255.66,40343.0,226.0159,226.0513,225.901,226.0513,40343.0
2018-03-09 15:30:00,255.7,255.8,255.66,255.71,25009.0,226.0867,226.1751,226.0513,226.0955,25009.0
2018-03-09 15:35:00,255.71,255.92,255.71,255.84,64764.0,226.0955,226.2812,226.0955,226.2104,64764.0
2018-03-09 15:40:00,255.82,255.99,255.74,255.76,26307.0,226.1928,226.3431,226.122,226.1397,26307.0
2018-03-09 15:45:00,255.74,255.79,255.57,255.57,29025.0,226.122,226.1662,225.9717,225.9717,29025.0
2018-03-09 15:50:00,255.61,255.96,255.59,255.91,89137.0,226.0071,226.3166,225.9894,226.2723,89137.0
2018-03-09 15:55:00,255.92,256.26,255.92,256.22,195767.0,226.2812,226.5818,226.2812,226.5464,195767.0
2018-03-12 09:30:00,256.64,256.78,256.43,256.61,89834.0,226.9178,227.0416,226.7321,226.8913,89834.0
2018-03-12 09:35:00,256.67,257.03,256.66,256.87,38633.0,226.9443,227.2626,226.9355,227.1212,38633.0
2018-03-12 09:40:00,256.88,257.1,256.84,257.09,10429.0,227.13,227.3245,227.0946,227.3157,10429.0
2018-03-12 09:45:00,257.1,257.23,256.99,257.22,12400.0,227.3245,227.4395,227.2273,227.4306,12400.0
2018-03-12 09:50:00,257.22,257.25,257.05,257.09,9023.0,227.4306,227.4572,227.2803,227.3157,9023.0
2018-03-12 09:55:00,257.03,257.03,256.82,256.93,8992.0,227.2626,227.2626,227.077,227.1742,8992.0
2018-03-12 10:00:00,256.89,256.98,256.84,256.85,29483.0,227.1388,227.2184,227.0946,227.1035,29483.0
2018-03-12 10:05:00,256.8,256.97,256.65,256.67,15457.0,227.0593,227.2096,226.9266,226.9443,15457.0
2018-03-12 10:10:00,256.67,256.8,256.65,256.74,15068.0,226.9443,227.0593,226.9266,227.0062,15068.0
2018-03-12 10:15:00,256.67,256.88,256.67,256.79,24375.0,226.9443,227.13,226.9443,227.0504,24375.0
2018-03-12 10:20:00,256.79,256.92,256.69,256.69,18661.0,227.0504,227.1654,226.962,226.962,18661.0
2018-03-12 10:25:00,256.69,256.87,256.69,256.75,9891.0,226.962,227.1212,226.962,227.0151,9891.0
2018-03-12 10:30:00,256.71,256.76,256.56,256.68,22906.0,226.9797,227.0239,226.8471,226.9532,22906.0
2018-03-12 10:35:00,256.68,256.7,256.49,256.5,20881.0,226.9532,226.9709,226.7852,226.794,20881.0
2018-03-12 10:40:00,256.49,256.57,256.33,256.56,33473.0,226.7852,226.8559,226.6437,226.8471,33473.0
2018-03-12 10:45:00,256.55,256.59,256.45,256.57,28874.0,226.8382,226.8736,226.7498,226.8559,28874.0
2018-03-12 10:50:00,256.61,256.66,256.04,256.16,45710.0,226.8913,226.9355,226.3873,226.4934,45710.0
2018-03-12 10:55:00,256.19,256.19,256.01,256.03,19098.0,226.5199,226.5199,226.3608,226.3784,19098.0
2018-03-12 11:00:00,256.02,256.29,256.01,256.24,45493.0,226.3696,226.6083,226.3608,226.5641,45493.0
2018-03-12 11:05:00,256.09,256.11,255.79,255.8,33460.0,226.4315,226.4492,226.1662,226.1751,33460.0
2018-03-12 11:10:00,255.82,255.94,255.78,255.85,14811.0,226.1928,226.2989,226.1574,226.2193,14811.0
2018-03-12 11:15:00,255.77,255.96,255.68,255.96,36194.0,226.1486,226.3166,226.069,226.3166,36194.0
2018-03-12 11:20:00,255.94,255.98,255.72,255.74,8884.0,226.2989,226.3342,226.1043,226.122,8884.0
2018-03-12 11:25:00,255.71,255.83,255.58,255.63,15870.0,226.0955,226.2016,225.9806,226.0248,15870.0
2018-03-12 11:30:00,255.67,256.12,255.59,256.09,40528.0,226.0601,226.458,225.9894,226.4315,40528.0
2018-03-12 11:35:00,256.09,256.17,256.02,256.12,15526.0,226.4315,226.5022,226.3696,226.458,15526.0
2018-03-12 11:40:00,256.14,256.28,256.05,256.2,17545.0,226.4757,226.5995,226.3961,226.5288,17545.0
2018-03-12 11:45:00,256.23,256.24,256.03,256.09,13115.0,226.5553,226.5641,226.3784,226.4315,13115.0
2018-03-12 11:50:00,256.07,256.25,255.86,256.23,31599.0,226.4138,226.573,226.2281,226.5553,31599.0
2018-03-12 11:55:00,256.21,256.25,256.04,256.16,13576.0,226.5376,226.573,226.3873,226.4934,13576.0
2018-03-12 12:00:00,256.14,256.34,256.14,256.33,12933.0,226.4757,226.6525,226.4757,226.6437,12933.0
2018-03-12 12:05:00,256.32,256.34,256.24,256.34,26316.0,226.6349,226.6525,226.5641,226.6525,26316.0
2018-03-12 12:10:00,256.33,256.42,256.16,256.42,12805.0,226.6437,226.7233,226.4934,226.7233,12805.0
2018-03-12 12:15:00,256.43,256.46,256.34,256.36,4530.0,226.7321,226.7586,226.6525,226.6702,4530.0
2018-03-12 12:20:00,256.38,256.39,256.22,256.39,6708.0,226.6879,226.6968,226.5464,226.6968,6708.0
2018-03-12 12:25:00,256.38,256.42,256.27,256.31,9404.0,226.6879,226.7233,226.5906,226.626,9404.0
2018-03-12 12:30:00,256.3,256.43,256.17,256.22,46129.0,226.6172,226.7321,226.5022,226.5464,46129.0
2018-03-12 12:35:00,256.21,256.22,255.94,255.98,20231.0,226.5376,226.5464,226.2989,226.3342,20231.0
2018-03-12 12:40:00,256.02,256.14,256.01,256.12,16102.0,226.3696,226.4757,226.3608,226.458,16102.0
2018-03-12 12:45:00,256.13,256.22,256.09,256.11,4274.0,226.4669,226.5464,226.4315,226.4492,4274.0
2018-03-12 12:50:00,256.08,256.17,256.07,256.16,5422.0,226.4227,226.5022,226.4138,226.4934,5422.0
2018-03-12 12:55:00,256.18,256.18,256.0,256.09,17144.0,226.5111,226.5111,226.3519,226.4315,17144.0
2018-03-12 13:00:00,256.11,256.32,256.1,256.26,14754.0,226.4492,226.6349,226.4403,226.5818,14754.0
2018-03-12 13:05:00,256.28,256.34,256.21,256.24,25417.0,226.5995,226.6525,226.5376,226.5641,25417.0
2018-03-12 13:10:00,256.25,256.34,256.24,256.34,6821.0,226.573,226.6525,226.5641,226.6525,6821.0
2018-03-12 13:15:00,256.28,256.34,256.18,256.21,9784.0,226.5995,226.6525,226.5111,226.5376,9784.0
2018-03-12 13:20:00,256.23,256.31,256.21,256.3,8632.0,226.5553,226.626,226.5376,226.6172,8632.0
2018-03-12 13:25:00,256.3,256.3,256.23,256.23,3896.0,226.6172,226.6172,226.5553,226.5553,3896.0
2018-03-12 13:30:00,256.21,256.3,256.16,256.28,4367.0,226.5376,226.6172,226.4934,226.5995,4367.0
2018-03-12 13:35:00,256.27,256.41,256.26,256.38,6532.0,226.5906,226.7144,226.5818,226.6879,6532.0
2018-03-12 13:40:00,256.4,256.42,256.23,256.26,9304.0,226.7056,226.7233,226.5553,226.5818,9304.0
2018-03-12 13:45:00,256.25,256.52,256.25,256.48,63337.0,226.573,226.8117,226.573,226.7763,63337.0
2018-03-12 13:50:00,256.45,256.5,256.24,256.26,20087.0,226.7498,226.794,226.5641,226.5818,20087.0
2018-03-12 13:55:00,256.24,256.33,256.12,256.13,16323.0,226.5641,226.6437,226.458,226.4669,16323.0
2018-03-12 14:00:00,256.12,256.36,256.12,256.36,21088.0,226.458,226.6702,226.458,226.6702,21088.0
2018-03-12 14:05:00,256.32,256.38,256.17,256.19,17011.0,226.6349,226.6879,226.5022,226.5199,17011.0
2018-03-12 14:10:00,256.16,256.16,255.83,255.86,20177.0,226.4934,226.4934,226.2016,226.2281,20177.0
2018-03-12 14:15:00,255.92,255.92,255.78,255.92,14772.0,226.2812,226.2812,226.1574,226.2812,14772.0
2018-03-12 14:20:00,255.93,255.97,255.86,255.95,9159.0,226.29,226.3254,226.2281,226.3077,9159.0
2018-03-12 14:25:00,255.94,256.03,255.91,255.91,16627.0,226.2989,226.3784,226.2723,226.2723,16627.0
2018-03-12 14:30:00,255.92,256.02,255.83,255.92,21760.0,226.2812,226.3696,226.2016,226.2812,21760.0
2018-03-12 14:35:00,255.9,255.96,255.82,255.95,12052.0,226.2635,226.3166,226.1928,226.3077,12052.0
2018-03-12 14:40:00,255.95,255.96,255.63,255.76,25923.0,226.3077,226.3166,226.0248,226.1397,25923.0
2018-03-12 14:45:00,255.73,255.77,255.63,255.67,11613.0,226.1132,226.1486,226.0248,226.0601,11613.0
2018-03-12 14:50:00,255.65,255.87,255.63,255.75,11987.0,226.0425,226.237,226.0248,226.1309,11987.0
2018-03-12 14:55:00,255.78,255.86,255.65,255.76,36316.0,226.1574,226.2281,226.0425,226.1397,36316.0
2018-03-12 15:00:00,255.79,255.97,255.74,255.96,20207.0,226.1662,226.3254,226.122,226.3166,20207.0
2018-03-12 15:05:00,255.96,256.1,255.92,256.05,11943.0,226.3166,226.4403,226.2812,226.3961,11943.0
2018-03-12 15:10:00,256.06,256.16,256.03,256.05,7436.0,226.405,226.4934,226.3784,226.3961,7436.0
2018-03-12 15:15:00,256.07,256.12,256.0,256.11,15624.0,226.4138,226.458,226.3519,226.4492,15624.0
2018-03-12 15:20:00,256.07,256.26,256.07,256.25,10610.0,226.4138,226.5818,226.4138,226.573,10610.0
2018-03-12 15:25:00,256.25,256.26,256.08,256.21,17883.0,226.573,226.5818,226.4227,226.5376,17883.0
2018-03-12 15:30:00,256.18,256.45,256.18,256.44,36036.0,226.5111,226.7498,226.5111,226.741,36036.0
2018-03-12 15:35:00,256.45,256.46,256.27,256.38,59281.0,226.7498,226.7586,226.5906,226.6879,59281.0
2018-03-12 15:40:00,256.37,256.55,256.36,256.53,17562.0,226.6791,226.8382,226.6702,226.8205,17562.0
2018-03-12 15:45:00,256.55,256.78,256.55,256.71,41837.0,226.8382,227.0416,226.8382,226.9797,41837.0
2018-03-12 15:50:00,256.7,256.7,256.29,256.31,40294.0,226.9709,226.9709,226.6083,226.626,40294.0
2018-03-12 15:55:00,256.32,256.43,255.95,255.95,123189.0,226.6349,226.7321,226.3077,226.3077,123189.0
2018-03-13 09:30:00,257.2,257.24,256.97,257.09,72939.0,227.4129,227.4483,227.2096,227.3157,72939.0
2018-03-13 09:35:00,257.05,257.25,256.96,257.18,26169.0,227.2803,227.4572,227.2007,227.3953,26169.0
2018-03-13 09:40:00,257.22,257.55,257.17,257.54,38513.0,227.4306,227.7224,227.3864,227.7136,38513.0
2018-03-13 09:45:00,257.56,257.71,257.46,257.54,18948.0,227.7313,227.8639,227.6428,227.7136,18948.0
2018-03-13 09:50:00,257.55,257.61,257.41,257.43,11513.0,227.7224,227.7755,227.5986,227.6163,11513.0
2018-03-13 09:55:00,257.41,257.46,257.26,257.29,10084.0,227.5986,227.6428,227.466,227.4925,10084.0
2018-03-13 10:00:00,257.26,257.26,256.95,257.13,22008.0,227.466,227.466,227.1919,227.3511,22008.0
2018-03-13 10:05:00,257.13,257.15,256.99,257.05,26149.0,227.3511,227.3687,227.2273,227.2803,26149.0
2018-03-13 10:10:00,257.07,257.16,257.01,257.08,12364.0,227.298,227.3776,227.2449,227.3068,12364.0
2018-03-13 10:15:00,257.13,257.39,257.09,257.35,14930.0,227.3511,227.5809,227.3157,227.5456,14930.0
2018-03-13 10:20:00,257.36,257.41,257.31,257.38,18788.0,227.5544,227.5986,227.5102,227.5721,18788.0
2018-03-13 10:25:00,257.4,257.43,257.1,257.1,21432.0,227.5898,227.6163,227.3245,227.3245,21432.0
2018-03-13 10:30:00,257.11,257.15,256.75,256.8,24362.0,227.3334,227.3687,227.0151,227.0593,24362.0
2018-03-13 10:35:00,256.75,256.76,256.57,256.63,12308.0,227.0151,227.0239,226.8559,226.909,12308.0
2018-03-13 10:40:00,256.63,256.94,256.63,256.91,16871.0,226.909,227.1831,226.909,227.1565,16871.0
2018-03-13 10:45:00,256.89,256.93,256.8,256.81,10232.0,227.1388,227.1742,227.0593,227.0681,10232.0
2018-03-13 10:50:00,256.8,256.81,256.5,256.58,16933.0,227.0593,227.0681,226.794,226.8647,16933.0
2018-03-13 10:55:00,256.56,256.7,256.43,256.5,14123.0,226.8471,226.9709,226.7321,226.794,14123.0
2018-03-13 11:00:00,256.5,256.5,256.23,256.3,26776.0,226.794,226.794,226.5553,226.6172,26776.0
2018-03-13 11:05:00,256.35,256.39,256.1,256.13,26481.0,226.6614,226.6968,226.4403,226.4669,26481.0
2018-03-13 11:10:00,256.14,256.22,256.04,256.09,14802.0,226.4757,226.5464,226.3873,226.4315,14802.0
2018-03-13 11:15:00,256.1,256.12,255.82,256.08,37465.0,226.4403,226.458,226.1928,226.4227,37465.0
2018-03-13 11:20:00,256.13,256.23,256.07,256.13,24334.0,226.4669,226.5553,226.4138,226.4669,24334.0
2018-03-13 11:25:00,256.1,256.11,255.68,255.88,16837.0,226.4403,226.4492,226.069,226.2458,16837.0
2018-03-13 11:30:00,255.91,256.05,255.61,255.61,24588.0,226.2723,226.3961,226.0071,226.0071,24588.0
2018-03-13 11:35:00,255.61,255.8,255.54,255.77,17956.0,226.0071,226.1751,225.9452,226.1486,17956.0
2018-03-13 11:40:00,255.79,256.06,255.79,255.83,25066.0,226.1662,226.405,226.1662,226.2016,25066.0
2018-03-13 11:45:00,255.79,256.02,255.79,256.02,21810.0,226.1662,226.3696,226.1662,226.3696,21810.0
2018-03-13 11:50:00,256.03,256.03,255.86,256.0,15019.0,226.3784,226.3784,226.2281,226.3519,15019.0
2018-03-13 11:55:00,256.0,256.01,255.64,255.7,52177.0,226.3519,226.3608,226.0336,226.0867,52177.0
2018-03-13 12:00:00,255.7,255.78,254.95,254.95,45410.0,226.0867,226.1574,225.4235,225.4235,45410.0
2018-03-13 12:05:00,255.0,255.28,254.7,254.99,85743.0,225.4677,225.7153,225.2025,225.4589,85743.0
2018-03-13 12:10:00,254.94,255.03,254.84,254.96,17058.0,225.4147,225.4943,225.3263,225.4324,17058.0
2018-03-13 12:15:00,255.0,255.32,254.98,255.27,22589.0,225.4677,225.7507,225.45,225.7065,22589.0
2018-03-13 12:20:00,255.27,255.39,255.14,255.14,11278.0,225.7065,225.8126,225.5915,225.5915,11278.0
2018-03-13 12:25:00,255.1,255.26,255.05,255.23,8114.0,225.5562,225.6976,225.5119,225.6711,8114.0
2018-03-13 12:30:00,255.29,255.59,255.27,255.54,21094.0,225.7241,225.9894,225.7065,225.9452,21094.0
2018-03-13 12:35:00,255.57,255.64,255.44,255.57,6602.0,225.9717,226.0336,225.8568,225.9717,6602.0
2018-03-13 12:40:00,255.56,255.56,255.39,255.45,14505.0,225.9629,225.9629,225.8126,225.8656,14505.0
2018-03-13 12:45:00,255.48,255.76,255.33,255.7,17179.0,225.8921,226.1397,225.7595,226.0867,17179.0
2018-03-13 12:50:00,255.7,255.84,255.7,255.77,11408.0,226.0867,226.2104,226.0867,226.1486,11408.0
2018-03-13 12:55:00,255.77,255.85,255.67,255.69,11904.0,226.1486,226.2193,226.0601,226.0778,11904.0
2018-03-13 13:00:00,255.73,255.94,255.67,255.89,11655.0,226.1132,226.2989,226.0601,226.2547,11655.0
2018-03-13 13:05:00,255.91,255.94,255.73,255.8,28382.0,226.2723,226.2989,226.1132,226.1751,28382.0
2018-03-13 13:10:00,255.82,255.95,255.79,255.87,32852.0,226.1928,226.3077,226.1662,226.237,32852.0
2018-03-13 13:15:00,255.89,255.99,255.79,255.87,10599.0,226.2547,226.3431,226.1662,226.237,10599.0
2018-03-13 13:20:00,255.87,255.88,255.6,255.72,5256.0,226.237,226.2458,225.9982,226.1043,5256.0
2018-03-13 13:25:00,255.7,255.79,255.61,255.75,8539.0,226.0867,226.1662,226.0071,226.1309,8539.0
2018-03-13 13:30:00,255.76,255.84,255.64,255.77,8640.0,226.1397,226.2104,226.0336,226.1486,8640.0
2018-03-13 13:35:00,255.78,255.91,255.72,255.91,19077.0,226.1574,226.2723,226.1043,226.2723,19077.0
2018-03-13 13:40:00,255.85,255.94,255.56,255.59,14726.0,226.2193,226.2989,225.9629,225.9894,14726.0
2018-03-13 13:45:00,255.62,255.64,255.4,255.44,24456.0,226.0159,226.0336,225.8214,225.8568,24456.0
2018-03-13 13:50:00,255.42,255.54,255.3,255.43,5843.0,225.8391,225.9452,225.733,225.8479,5843.0
2018-03-13 13:55:00,255.36,255.45,255.11,255.16,9683.0,225.786,225.8656,225.565,225.6092,9683.0
2018-03-13 14:00:00,255.15,255.39,255.12,255.39,6464.0,225.6004,225.8126,225.5738,225.8126,6464.0
2018-03-13 14:05:00,255.32,255.36,255.16,255.17,14743.0,225.7507,225.786,225.6092,225.618,14743.0
2018-03-13 14:10:00,255.15,255.18,254.82,254.82,16761.0,225.6004,225.6269,225.3086,225.3086,16761.0
2018-03-13 14:15:00,254.86,255.14,254.79,255.14,12905.0,225.3439,225.5915,225.2821,225.5915,12905.0
2018-03-13 14:20:00,255.09,255.15,254.97,255.01,4711.0,225.5473,225.6004,225.4412,225.4766,4711.0
2018-03-13 14:25:00,255.06,255.17,254.89,254.92,31897.0,225.5208,225.618,225.3705,225.397,31897.0
2018-03-13 14:30:00,254.99,255.42,254.93,255.37,17842.0,225.4589,225.8391,225.4058,225.7949,17842.0
2018-03-13 14:35:00,255.31,255.32,255.06,255.09,15051.0,225.7418,225.7507,225.5208,225.5473,15051.0
2018-03-13 14:40:00,255.14,255.16,254.78,254.79,11717.0,225.5915,225.6092,225.2732,225.2821,11717.0
2018-03-13 14:45:00,254.81,254.97,254.7,254.75,12320.0,225.2997,225.4412,225.2025,225.2467,12320.0
2018-03-13 14:50:00,254.73,254.81,254.54,254.67,41418.0,225.229,225.2997,225.061,225.176,41418.0
2018-03-13 14:55:00,254.67,254.82,254.51,254.78,10220.0,225.176,225.3086,225.0345,225.2732,10220.0
2018-03-13 15:00:00,254.79,255.0,254.35,254.44,29462.0,225.2821,225.4677,224.893,224.9726,29462.0
2018-03-13 15:05:00,254.41,254.58,254.31,254.49,18809.0,224.9461,225.0964,224.8576,225.0168,18809.0
2018-03-13 15:10:00,254.52,254.6,254.25,254.41,50462.0,225.0433,225.1141,224.8046,224.9461,50462.0
2018-03-13 15:15:00,254.4,254.52,254.24,254.4,19686.0,224.9372,225.0433,224.7957,224.9372,19686.0
2018-03-13 15:20:00,254.4,254.41,253.97,254.14,25475.0,224.9372,224.9461,224.557,224.7073,25475.0
2018-03-13 15:25:00,254.18,254.24,253.99,254.14,20990.0,224.7427,224.7957,224.5747,224.7073,20990.0
2018-03-13 15:30:00,254.12,254.38,254.07,254.17,22325.0,224.6896,224.9195,224.6454,224.7339,22325.0
2018-03-13 15:35:00,254.11,254.38,253.88,253.96,41983.0,224.6808,224.9195,224.4774,224.5482,41983.0
2018-03-13 15:40:00,253.91,254.05,253.74,254.0,39859.0,224.504,224.6278,224.3537,224.5835,39859.0
2018-03-13 15:45:00,254.01,254.02,253.71,253.75,50252.0,224.5924,224.6012,224.3271,224.3625,50252.0
2018-03-13 15:50:00,253.75,254.45,253.75,254.34,165643.0,224.3625,224.9814,224.3625,224.8842,165643.0
2018-03-13 15:55:00,254.36,254.54,254.17,254.29,463962.0,224.9019,225.061,224.7339,224.84,463962.0
2018-03-14 09:30:00,255.33,255.51,254.97,255.04,68980.0,225.7595,225.9187,225.4412,225.5031,68980.0
2018-03-14 09:35:00,255.03,255.03,254.7,254.72,31541.0,225.4943,225.4943,225.2025,225.2202,31541.0
2018-03-14 09:40:00,254.71,254.9,254.62,254.77,29968.0,225.2113,225.3793,225.1317,225.2644,29968.0
2018-03-14 09:45:00,254.76,254.91,254.59,254.59,27345.0,225.2555,225.3882,225.1052,225.1052,27345.0
2018-03-14 09:50:00,254.6,254.91,254.55,254.81,38035.0,225.1141,225.3882,225.0698,225.2997,38035.0
2018-03-14 09:55:00,254.88,254.88,254.64,254.83,22056.0,225.3616,225.3616,225.1494,225.3174,22056.0
2018-03-14 10:00:00,254.85,255.15,254.82,255.12,92701.0,225.3351,225.6004,225.3086,225.5738,92701.0
2018-03-14 10:05:00,255.09,255.11,254.84,254.84,21946.0,225.5473,225.565,225.3263,225.3263,21946.0
2018-03-14 10:10:00,254.87,254.88,254.2,254.25,51127.0,225.3528,225.3616,224.7604,224.8046,51127.0
2018-03-14 10:15:00,254.31,254.39,254.1,254.13,43919.0,224.8576,224.9284,224.672,224.6985,43919.0
2018-03-14 10:20:00,254.15,254.37,254.1,254.35,43709.0,224.7162,224.9107,224.672,224.893,43709.0
2018-03-14 10:25:00,254.36,254.49,254.31,254.45,39525.0,224.9019,225.0168,224.8576,224.9814,39525.0
2018-03-14 10:30:00,254.43,254.58,254.28,254.45,10726.0,224.9637,225.0964,224.8311,224.9814,10726.0
2018-03-14 10:35:00,254.47,254.49,254.18,254.39,24858.0,224.9991,225.0168,224.7427,224.9284,24858.0
2018-03-14 10:40:00,254.38,254.48,254.3,254.44,8054.0,224.9195,225.008,224.8488,224.9726,8054.0
2018-03-14 10:45:00,254.5,254.66,254.48,254.52,21988.0,225.0256,225.1671,225.008,225.0433,21988.0
2018-03-14 10:50:00,254.47,254.54,254.37,254.45,31416.0,224.9991,225.061,224.9107,224.9814,31416.0
2018-03-14 10:55:00,254.47,254.61,254.35,254.39,12193.0,224.9991,225.1229,224.893,224.9284,12193.0
2018-03-14 11:00:00,254.48,254.49,254.06,254.11,23452.0,225.008,225.0168,224.6366,224.6808,23452.0
2018-03-14 11:05:00,254.09,254.19,253.98,254.19,11885.0,224.6631,224.7515,224.5659,224.7515,11885.0
2018-03-14 11:10:00,254.17,254.17,253.91,253.93,6671.0,224.7339,224.7339,224.504,224.5217,6671.0
2018-03-14 11:15:00,253.93,254.01,253.82,253.89,19134.0,224.5217,224.5924,224.4244,224.4863,19134.0
2018-03-14 11:20:00,253.89,253.93,253.64,253.92,35199.0,224.4863,224.5217,224.2652,224.5128,35199.0
2018-03-14 11:25:00,253.93,254.11,253.88,254.06,20677.0,224.5217,224.6808,224.4774,224.6366,20677.0
2018-03-14 11:30:00,254.07,254.16,253.8,253.8,18986.0,224.6454,224.725,224.4067,224.4067,18986.0
2018-03-14 11:35:00,253.77,253.77,252.83,252.93,106292.0,224.3802,224.3802,223.549,223.6375,106292.0
2018-03-14 11:40:00,252.93,253.25,252.77,253.17,53115.0,223.6375,223.9204,223.496,223.8497,53115.0
2018-03-14 11:45:00,253.23,253.25,252.95,253.0,19215.0,223.9027,223.9204,223.6551,223.6994,19215.0
2018-03-14 11:50:00,253.04,253.4,253.04,253.21,16361.0,223.7347,224.053,223.7347,223.885,16361.0
2018-03-14 11:55:00,253.24,253.37,252.9,252.97,13549.0,223.9116,224.0265,223.6109,223.6728,13549.0
2018-03-14 12:00:00,253.14,253.22,252.97,253.09,9318.0,223.8231,223.8939,223.6728,223.7789,9318.0
2018-03-14 12:05:00,253.11,253.13,252.67,252.69,23874.0,223.7966,223.8143,223.4076,223.4253,23874.0
2018-03-14 12:10:00,252.65,252.87,252.61,252.8,10291.0,223.3899,223.5844,223.3545,223.5225,10291.0
2018-03-14 12:15:00,252.85,253.28,252.85,253.27,34101.0,223.5667,223.9469,223.5667,223.9381,34101.0
2018-03-14 12:20:00,253.22,253.28,253.07,253.14,13960.0,223.8939,223.9469,223.7613,223.8231,13960.0
2018-03-14 12:25:00,253.11,253.17,253.03,253.05,7634.0,223.7966,223.8497,223.7259,223.7436,7634.0
2018-03-14 12:30:00,253.17,253.32,253.13,253.27,8369.0,223.8497,223.9823,223.8143,223.9381,8369.0
2018-03-14 12:35:00,253.34,253.64,253.33,253.46,12954.0,224.0,224.2652,223.9911,224.1061,12954.0
2018-03-14 12:40:00,253.48,253.56,253.38,253.38,10575.0,224.1238,224.1945,224.0353,224.0353,10575.0
2018-03-14 12:45:00,253.37,253.65,253.18,253.25,23514.0,224.0265,224.2741,223.8585,223.9204,23514.0
2018-03-14 12:50:00,253.23,253.3,253.11,253.21,27685.0,223.9027,223.9646,223.7966,223.885,27685.0
2018-03-14 12:55:00,253.25,253.3,253.03,253.15,7550.0,223.9204,223.9646,223.7259,223.832,7550.0
2018-03-14 13:00:00,253.16,253.16,252.7,252.97,47342.0,223.8408,223.8408,223.4341,223.6728,47342.0
2018-03-14 13:05:00,252.88,253.08,252.87,252.87,16872.0,223.5933,223.7701,223.5844,223.5844,16872.0
2018-03-14 13:10:00,252.88,252.89,252.7,252.71,14592.0,223.5933,223.6021,223.4341,223.4429,14592.0
2018-03-14 13:15:00,252.71,252.94,252.64,252.94,13276.0,223.4429,223.6463,223.3811,223.6463,13276.0
2018-03-14 13:20:00,252.95,253.08,252.93,253.06,9909.0,223.6551,223.7701,223.6375,223.7524,9909.0
2018-03-14 13:25:00,253.05,253.15,252.85,252.94,17447.0,223.7436,223.832,223.5667,223.6463,17447.0
2018-03-14 13:30:00,253.0,253.37,253.0,253.31,8337.0,223.6994,224.0265,223.6994,223.9735,8337.0
2018-03-14 13:35:00,253.26,253.43,253.26,253.41,13916.0,223.9292,224.0796,223.9292,224.0619,13916.0
2018-03-14 13:40:00,253.41,253.5,253.38,253.46,12707.0,224.0619,224.1415,224.0353,224.1061,12707.0
2018-03-14 13:45:00,253.57,253.75,253.57,253.69,25335.0,224.2033,224.3625,224.2033,224.3094,25335.0
2018-03-14 13:50:00,253.75,254.18,253.74,254.06,36756.0,224.3625,224.7427,224.3537,224.6366,36756.0
2018-03-14 13:55:00,254.07,254.07,253.85,253.87,21746.0,224.6454,224.6454,224.4509,224.4686,21746.0
2018-03-14 14:00:00,253.91,253.97,253.71,253.79,10167.0,224.504,224.557,224.3271,224.3979,10167.0
2018-03-14 14:05:00,253.77,253.88,253.72,253.83,9878.0,224.3802,224.4774,224.336,224.4332,9878.0
2018-03-14 14:10:00,253.84,253.84,253.52,253.53,17930.0,224.4421,224.4421,224.1591,224.168,17930.0
2018-03-14 14:15:00,253.54,253.65,253.4,253.4,8231.0,224.1768,224.2741,224.053,224.053,8231.0
2018-03-14 14:20:00,253.38,253.6,253.37,253.59,16414.0,224.0353,224.2299,224.0265,224.221,16414.0
2018-03-14 14:25:00,253.59,253.6,253.47,253.54,6271.0,224.221,224.2299,224.1149,224.1768,6271.0
2018-03-14 14:30:00,253.52,253.71,253.51,253.71,8682.0,224.1591,224.3271,224.1503,224.3271,8682.0
2018-03-14 14:35:00,253.72,253.74,252.86,252.97,27650.0,224.336,224.3537,223.5756,223.6728,27650.0
2018-03-14 14:40:00,252.94,253.01,252.54,252.55,26058.0,223.6463,223.7082,223.2926,223.3015,26058.0
2018-03-14 14:45:00,252.59,252.98,252.52,252.98,15738.0,223.3368,223.6817,223.2749,223.6817,15738.0
2018-03-14 14:50:00,252.98,253.12,252.81,253.0,17782.0,223.6817,223.8055,223.5314,223.6994,17782.0
2018-03-14 14:55:00,252.95,253.35,252.94,253.24,16848.0,223.6551,224.0088,223.6463,223.9116,16848.0
2018-03-14 15:00:00,253.25,253.28,253.0,253.02,20850.0,223.9204,223.9469,223.6994,223.717,20850.0
2018-03-14 15:05:00,252.96,253.15,252.88,252.93,7328.0,223.664,223.832,223.5933,223.6375,7328.0
2018-03-14 15:10:00,252.93,252.93,252.53,252.71,18651.0,223.6375,223.6375,223.2838,223.4429,18651.0
2018-03-14 15:15:00,252.84,253.22,252.65,252.86,25995.0,223.5579,223.8939,223.3899,223.5756,25995.0
2018-03-14 15:20:00,252.85,253.09,252.56,252.97,42037.0,223.5667,223.7789,223.3103,223.6728,42037.0
2018-03-14 15:25:00,252.99,252.99,252.68,252.68,18672.0,223.6905,223.6905,223.4164,223.4164,18672.0
2018-03-14 15:30:00,252.71,252.9,252.59,252.64,27781.0,223.4429,223.6109,223.3368,223.3811,27781.0
2018-03-14 15:35:00,252.65,252.85,252.65,252.75,29144.0,223.3899,223.5667,223.3899,223.4783,29144.0
2018-03-14 15:40:00,252.7,252.7,252.46,252.66,19015.0,223.4341,223.4341,223.2219,223.3987,19015.0
2018-03-14 15:45:00,252.64,253.04,252.64,253.03,49970.0,223.3811,223.7347,223.3811,223.7259,49970.0
2018-03-14 15:50:00,253.02,253.02,252.73,252.98,25363.0,223.717,223.717,223.4606,223.6817,25363.0
2018-03-14 15:55:00,252.91,253.0,252.77,253.0,83242.0,223.6198,223.6994,223.496,223.6994,83242.0
2018-03-15 09:30:00,253.6,253.61,253.24,253.27,50735.0,224.2299,224.2387,223.9116,223.9381,50735.0
2018-03-15 09:35:00,253.28,253.39,253.1,253.11,31343.0,223.9469,224.0442,223.7878,223.7966,31343.0
2018-03-15 09:40:00,253.07,253.14,252.94,253.0,14992.0,223.7613,223.8231,223.6463,223.6994,14992.0
2018-03-15 09:45:00,253.05,253.09,252.8,252.81,17065.0,223.7436,223.7789,223.5225,223.5314,17065.0
2018-03-15 09:50:00,252.81,253.09,252.76,253.04,24613.0,223.5314,223.7789,223.4872,223.7347,24613.0
2018-03-15 09:55:00,253.1,253.16,252.97,252.98,17978.0,223.7878,223.8408,223.6728,223.6817,17978.0
2018-03-15 10:00:00,253.1,253.32,252.95,253.3,9521.0,223.7878,223.9823,223.6551,223.9646,9521.0
2018-03-15 10:05:00,253.35,253.41,253.25,253.34,12092.0,224.0088,224.0619,223.9204,224.0,12092.0
2018-03-15 10:10:00,253.4,253.57,253.3,253.3,45029.0,224.053,224.2033,223.9646,223.9646,45029.0
2018-03-15 10:15:00,253.31,253.41,253.17,253.18,9850.0,223.9735,224.0619,223.8497,223.8585,9850.0
2018-03-15 10:20:00,253.14,253.18,253.06,253.11,11624.0,223.8231,223.8585,223.7524,223.7966,11624.0
2018-03-15 10:25:00,253.1,253.39,253.1,253.34,7036.0,223.7878,224.0442,223.7878,224.0,7036.0
2018-03-15 10:30:00,253.35,253.56,253.28,253.28,15061.0,224.0088,224.1945,223.9469,223.9469,15061.0
2018-03-15 10:35:00,253.35,253.35,253.04,253.05,24997.0,224.0088,224.0088,223.7347,223.7436,24997.0
2018-03-15 10:40:00,253.11,253.2,253.03,253.07,8049.0,223.7966,223.8762,223.7259,223.7613,8049.0
2018-03-15 10:45:00,253.12,253.42,253.03,253.3,18915.0,223.8055,224.0707,223.7259,223.9646,18915.0
2018-03-15 10:50:00,253.32,253.32,253.19,253.24,8036.0,223.9823,223.9823,223.8674,223.9116,8036.0
2018-03-15 10:55:00,253.25,253.48,253.25,253.41,11081.0,223.9204,224.1238,223.9204,224.0619,11081.0
2018-03-15 11:00:00,253.43,253.78,253.43,253.66,37389.0,224.0796,224.389,224.0796,224.2829,37389.0
2018-03-15 11:05:00,253.65,253.81,253.65,253.7,13111.0,224.2741,224.4155,224.2741,224.3183,13111.0
2018-03-15 11:10:00,253.8,253.96,253.69,253.93,39312.0,224.4067,224.5482,224.3094,224.5217,39312.0
2018-03-15 11:15:00,253.99,254.02,253.9,253.91,94165.0,224.5747,224.6012,224.4951,224.504,94165.0
2018-03-15 11:20:00,253.98,254.15,253.92,254.08,32347.0,224.5659,224.7162,224.5128,224.6543,32347.0
2018-03-15 11:25:00,254.11,254.21,254.0,254.0,32696.0,224.6808,224.7692,224.5835,224.5835,32696.0
2018-03-15 11:30:00,254.05,254.05,253.9,253.91,27703.0,224.6278,224.6278,224.4951,224.504,27703.0
2018-03-15 11:35:00,253.93,253.98,253.88,253.94,30775.0,224.5217,224.5659,224.4774,224.5305,30775.0
2018-03-15 11:40:00,253.92,253.92,253.7,253.76,12062.0,224.5128,224.5128,224.3183,224.3713,12062.0
2018-03-15 11:45:00,253.74,253.77,253.62,253.64,9554.0,224.3537,224.3802,224.2476,224.2652,9554.0
2018-03-15 11:50:00,253.63,253.68,253.32,253.32,16768.0,224.2564,224.3006,223.9823,223.9823,16768.0
2018-03-15 11:55:00,253.3,253.51,253.19,253.5,35722.0,223.9646,224.1503,223.8674,224.1415,35722.0
2018-03-15 12:00:00,253.53,253.61,253.51,253.55,20069.0,224.168,224.2387,224.1503,224.1857,20069.0
2018-03-15 12:05:00,253.57,253.7,253.57,253.61,20918.0,224.2033,224.3183,224.2033,224.2387,20918.0
2018-03-15 12:10:00,253.65,253.65,253.41,253.51,13171.0,224.2741,224.2741,224.0619,224.1503,13171.0
2018-03-15 12:15:00,253.55,253.55,253.38,253.46,7620.0,224.1857,224.1857,224.0353,224.1061,7620.0
2018-03-15 12:20:00,253.44,253.6,253.39,253.42,13597.0,224.0884,224.2299,224.0442,224.0707,13597.0
2018-03-15 12:25:00,253.39,253.55,253.39,253.45,18378.0,224.0442,224.1857,224.0442,224.0972,18378.0
2018-03-15 12:30:00,253.48,253.51,253.18,253.25,26951.0,224.1238,224.1503,223.8585,223.9204,26951.0
2018-03-15 12:35:00,253.29,253.37,253.16,253.16,5394.0,223.9558,224.0265,223.8408,223.8408,5394.0
2018-03-15 12:40:00,253.18,253.39,253.17,253.38,12733.0,223.8585,224.0442,223.8497,224.0353,12733.0
2018-03-15 12:45:00,253.39,253.39,253.18,253.23,11584.0,224.0442,224.0442,223.8585,223.9027,11584.0
2018-03-15 12:50:00,253.27,253.53,253.27,253.38,6849.0,223.9381,224.168,223.9381,224.0353,6849.0
2018-03-15 12:55:00,253.38,253.39,253.28,253.3,6023.0,224.0353,224.0442,223.9469,223.9646,6023.0
2018-03-15 13:00:00,253.28,253.4,253.26,253.4,6590.0,223.9469,224.053,223.9292,224.053,6590.0
2018-03-15 13:05:00,253.42,253.42,253.32,253.41,6390.0,224.0707,224.0707,223.9823,224.0619,6390.0
2018-03-15 13:10:00,253.39,253.44,253.29,253.36,6897.0,224.0442,224.0884,223.9558,224.0177,6897.0
2018-03-15 13:15:00,253.32,253.32,252.99,253.01,17916.0,223.9823,223.9823,223.6905,223.7082,17916.0
2018-03-15 13:20:00,253.04,253.19,253.01,253.15,16363.0,223.7347,223.8674,223.7082,223.832,16363.0
2018-03-15 13:25:00,253.13,253.25,253.13,253.23,6716.0,223.8143,223.9204,223.8143,223.9027,6716.0
2018-03-15 13:30:00,253.24,253.34,253.15,253.19,8273.0,223.9116,224.0,223.832,223.8674,8273.0
2018-03-15 13:35:00,253.23,253.24,253.15,253.19,2346.0,223.9027,223.9116,223.832,223.8674,2346.0
2018-03-15 13:40:00,253.18,253.18,253.09,253.09,4580.0,223.8585,223.8585,223.7789,223.7789,4580.0
2018-03-15 13:45:00,253.07,253.07,252.68,252.75,63336.0,223.7613,223.7613,223.4164,223.4783,63336.0
2018-03-15 13:50:00,252.81,252.89,252.68,252.71,23555.0,223.5314,223.6021,223.4164,223.4429,23555.0
2018-03-15 13:55:00,252.78,252.78,252.33,252.33,28676.0,223.5048,223.5048,223.107,223.107,28676.0
2018-03-15 14:00:00,252.3,252.52,252.22,252.52,20619.0,223.0804,223.2749,223.0097,223.2749,20619.0
2018-03-15 14:05:00,252.52,252.72,252.43,252.69,10967.0,223.2749,223.4518,223.1954,223.4253,10967.0
2018-03-15 14:10:00,252.67,252.7,252.47,252.47,12551.0,223.4076,223.4341,223.2307,223.2307,12551.0
2018-03-15 14:15:00,252.56,252.83,252.56,252.75,8161.0,223.3103,223.549,223.3103,223.4783,8161.0
2018-03-15 14:20:00,252.71,252.74,252.64,252.65,6979.0,223.4429,223.4695,223.3811,223.3899,6979.0
2018-03-15 14:25:00,252.67,252.72,252.46,252.51,16370.0,223.4076,223.4518,223.2219,223.2661,16370.0
2018-03-15 14:30:00,252.64,252.64,252.46,252.6,3198.0,223.3811,223.3811,223.2219,223.3457,3198.0
2018-03-15 14:35:00,252.56,252.71,252.49,252.5,6400.0,223.3103,223.4429,223.2484,223.2573,6400.0
2018-03-15 14:40:00,252.52,252.6,252.31,252.39,25847.0,223.2749,223.3457,223.0893,223.16,25847.0
2018-03-15 14:45:00,252.34,252.53,252.33,252.39,7265.0,223.1158,223.2838,223.107,223.16,7265.0
2018-03-15 14:50:00,252.39,252.46,252.33,252.46,12414.0,223.16,223.2219,223.107,223.2219,12414.0
2018-03-15 14:55:00,252.51,252.8,252.46,252.79,7869.0,223.2661,223.5225,223.2219,223.5137,7869.0
2018-03-15 15:00:00,252.78,252.79,252.69,252.77,10208.0,223.5048,223.5137,223.4253,223.496,10208.0
2018-03-15 15:05:00,252.74,252.9,252.67,252.75,21015.0,223.4695,223.6109,223.4076,223.4783,21015.0
2018-03-15 15:10:00,252.8,252.8,252.65,252.65,9220.0,223.5225,223.5225,223.3899,223.3899,9220.0
2018-03-15 15:15:00,252.63,252.79,252.48,252.6,10287.0,223.3722,223.5137,223.2396,223.3457,10287.0
2018-03-15 15:20:00,252.65,252.96,252.65,252.9,31686.0,223.3899,223.664,223.3899,223.6109,31686.0
2018-03-15 15:25:00,252.88,252.99,252.86,252.99,13981.0,223.5933,223.6905,223.5756,223.6905,13981.0
2018-03-15 15:30:00,253.0,253.03,252.89,252.96,35999.0,223.6994,223.7259,223.6021,223.664,35999.0
2018-03-15 15:35:00,253.02,253.09,252.82,252.82,117579.0,223.717,223.7789,223.5402,223.5402,117579.0
2018-03-15 15:40:00,252.85,252.97,252.83,252.83,26048.0,223.5667,223.6728,223.549,223.549,26048.0
2018-03-15 15:45:00,252.88,253.09,252.87,253.08,77464.0,223.5933,223.7789,223.5844,223.7701,77464.0
2018-03-15 15:50:00,253.06,253.07,252.83,252.85,24025.0,223.7524,223.7613,223.549,223.5667,24025.0
2018-03-15 15:55:00,252.82,252.98,252.74,252.74,67167.0,223.5402,223.6817,223.4695,223.4695,67167.0
2018-03-16 09:30:00,253.23,253.65,253.23,253.37,129916.0,223.9027,224.2741,223.9027,224.0265,129916.0
2018-03-16 09:35:00,253.37,253.54,253.23,253.44,10506.0,224.0265,224.1768,223.9027,224.0884,10506.0
2018-03-16 09:40:00,253.42,253.7,253.42,253.7,7654.0,224.0707,224.3183,224.0707,224.3183,7654.0
2018-03-16 09:45:00,253.73,253.82,253.53,253.65,5093.0,224.3448,224.4244,224.168,224.2741,5093.0
2018-03-16 09:50:00,253.73,253.73,253.44,253.62,12408.0,224.3448,224.3448,224.0884,224.2476,12408.0
2018-03-16 09:55:00,253.62,253.64,253.5,253.58,20811.0,224.2476,224.2652,224.1415,224.2122,20811.0
2018-03-16 10:00:00,253.59,253.73,253.36,253.47,24837.0,224.221,224.3448,224.0177,224.1149,24837.0
2018-03-16 10:05:00,253.47,253.6,253.42,253.47,5346.0,224.1149,224.2299,224.0707,224.1149,5346.0
2018-03-16 10:10:00,253.44,253.6,253.39,253.56,7269.0,224.0884,224.2299,224.0442,224.1945,7269.0
2018-03-16 10:15:00,253.57,253.74,253.54,253.71,6039.0,224.2033,224.3537,224.1768,224.3271,6039.0
2018-03-16 10:20:00,253.78,253.9,253.68,253.73,29001.0,224.389,224.4951,224.3006,224.3448,29001.0
2018-03-16 10:25:00,253.78,253.84,253.7,253.83,7542.0,224.389,224.4421,224.3183,224.4332,7542.0
2018-03-16 10:30:00,253.85,253.97,253.82,253.89,8320.0,224.4509,224.557,224.4244,224.4863,8320.0
2018-03-16 10:35:00,253.95,253.97,253.82,253.92,4698.0,224.5393,224.557,224.4244,224.5128,4698.0
2018-03-16 10:40:00,253.87,253.89,253.67,253.71,9248.0,224.4686,224.4863,224.2918,224.3271,9248.0
2018-03-16 10:45:00,253.7,253.8,253.69,253.8,1866.0,224.3183,224.4067,224.3094,224.4067,1866.0
2018-03-16 10:50:00,253.85,253.96,253.77,253.94,12309.0,224.4509,224.5482,224.3802,224.5305,12309.0
2018-03-16 10:55:00,253.88,253.91,253.76,253.9,14705.0,224.4774,224.504,224.3713,224.4951,14705.0
2018-03-16 11:00:00,253.87,253.94,253.81,253.94,27903.0,224.4686,224.5305,224.4155,224.5305,27903.0
2018-03-16 11:05:00,253.92,253.92,253.7,253.74,14642.0,224.5128,224.5128,224.3183,224.3537,14642.0
2018-03-16 11:10:00,253.69,253.77,253.64,253.66,37306.0,224.3094,224.3802,224.2652,224.2829,37306.0
2018-03-16 11:15:00,253.65,253.78,253.64,253.78,8424.0,224.2741,224.389,224.2652,224.389,8424.0
2018-03-16 11:20:00,253.77,253.86,253.73,253.81,13017.0,224.3802,224.4598,224.3448,224.4155,13017.0
2018-03-16 11:25:00,253.76,253.93,253.63,253.9,13286.0,224.3713,224.5217,224.2564,224.4951,13286.0
2018-03-16 11:30:00,253.92,254.08,253.92,254.06,38353.0,224.5128,224.6543,224.5128,224.6366,38353.0
2018-03-16 11:35:00,254.07,254.08,253.87,253.95,15741.0,224.6454,224.6543,224.4686,224.5393,15741.0
2018-03-16 11:40:00,253.97,253.98,253.78,253.82,6568.0,224.557,224.5659,224.389,224.4244,6568.0
2018-03-16 11:45:00,253.82,253.9,253.79,253.8,6085.0,224.4244,224.4951,224.3979,224.4067,6085.0
2018-03-16 11:50:00,253.74,253.81,253.68,253.7,3765.0,224.3537,224.4155,224.3006,224.3183,3765.0
2018-03-16 11:55:00,253.65,253.65,253.38,253.4,21115.0,224.2741,224.2741,224.0353,224.053,21115.0
2018-03-16 12:00:00,253.41,253.56,253.4,253.52,16578.0,224.0619,224.1945,224.053,224.1591,16578.0
2018-03-16 12:05:00,253.51,253.58,253.33,253.45,20368.0,224.1503,224.2122,223.9911,224.0972,20368.0
2018-03-16 12:10:00,253.47,253.52,253.31,253.5,13472.0,224.1149,224.1591,223.9735,224.1415,13472.0
2018-03-16 12:15:00,253.54,253.58,253.46,253.53,20007.0,224.1768,224.2122,224.1061,224.168,20007.0
2018-03-16 12:20:00,253.53,253.59,253.5,253.56,14510.0,224.168,224.221,224.1415,224.1945,14510.0
2018-03-16 12:25:00,253.56,253.65,253.51,253.53,16841.0,224.1945,224.2741,224.1503,224.168,16841.0
2018-03-16 12:30:00,253.53,253.65,253.43,253.53,21843.0,224.168,224.2741,224.0796,224.168,21843.0
2018-03-16 12:35:00,253.57,253.75,253.56,253.61,9002.0,224.2033,224.3625,224.1945,224.2387,9002.0
2018-03-16 12:40:00,253.61,253.83,253.53,253.69,32731.0,224.2387,224.4332,224.168,224.3094,32731.0
2018-03-16 12:45:00,253.71,253.81,253.7,253.81,17854.0,224.3271,224.4155,224.3183,224.4155,17854.0
2018-03-16 12:50:00,253.81,253.84,253.69,253.77,13165.0,224.4155,224.4421,224.3094,224.3802,13165.0
2018-03-16 12:55:00,253.72,253.77,253.69,253.72,18176.0,224.336,224.3802,224.3094,224.336,18176.0
2018-03-16 13:00:00,253.73,253.82,253.71,253.75,21997.0,224.3448,224.4244,224.3271,224.3625,21997.0
2018-03-16 13:05:00,253.72,253.79,253.64,253.71,10340.0,224.336,224.3979,224.2652,224.3271,10340.0
2018-03-16 13:10:00,253.7,253.71,253.56,253.62,6875.0,224.3183,224.3271,224.1945,224.2476,6875.0
2018-03-16 13:15:00,253.6,253.62,253.48,253.48,5700.0,224.2299,224.2476,224.1238,224.1238,5700.0
2018-03-16 13:20:00,253.49,253.52,253.43,253.48,4104.0,224.1326,224.1591,224.0796,224.1238,4104.0
2018-03-16 13:25:00,253.45,253.45,253.23,253.28,15142.0,224.0972,224.0972,223.9027,223.9469,15142.0
2018-03-16 13:30:00,253.26,253.41,253.26,253.41,23698.0,223.9292,224.0619,223.9292,224.0619,23698.0
2018-03-16 13:35:00,253.38,253.43,253.34,253.41,7248.0,224.0353,224.0796,224.0,224.0619,7248.0
2018-03-16 13:40:00,253.44,253.47,253.18,253.19,13790.0,224.0884,224.1149,223.8585,223.8674,13790.0
2018-03-16 13:45:00,253.2,253.31,253.05,253.11,36688.0,223.8762,223.9735,223.7436,223.7966,36688.0
2018-03-16 13:50:00,253.16,253.23,253.1,253.17,5194.0,223.8408,223.9027,223.7878,223.8497,5194.0
2018-03-16 13:55:00,253.18,253.23,253.14,253.17,3187.0,223.8585,223.9027,223.8231,223.8497,3187.0
2018-03-16 14:00:00,253.2,253.27,253.19,253.23,5576.0,223.8762,223.9381,223.8674,223.9027,5576.0
2018-03-16 14:05:00,253.25,253.27,253.12,253.17,12154.0,223.9204,223.9381,223.8055,223.8497,12154.0
2018-03-16 14:10:00,253.14,253.14,252.98,253.07,8129.0,223.8231,223.8231,223.6817,223.7613,8129.0
2018-03-16 14:15:00,253.08,253.14,253.07,253.11,2507.0,223.7701,223.8231,223.7613,223.7966,2507.0
2018-03-16 14:20:00,253.13,253.25,253.12,253.23,6221.0,223.8143,223.9204,223.8055,223.9027,6221.0
2018-03-16 14:25:00,253.26,253.31,253.24,253.28,4624.0,223.9292,223.9735,223.9116,223.9469,4624.0
2018-03-16 14:30:00,253.28,253.32,253.2,253.31,8929.0,223.9469,223.9823,223.8762,223.9735,8929.0
2018-03-16 14:35:00,253.32,253.43,253.31,253.38,17057.0,223.9823,224.0796,223.9735,224.0353,17057.0
2018-03-16 14:40:00,253.36,253.4,253.32,253.36,7307.0,224.0177,224.053,223.9823,224.0177,7307.0
2018-03-16 14:45:00,253.32,253.36,253.28,253.29,11934.0,223.9823,224.0177,223.9469,223.9558,11934.0
2018-03-16 14:50:00,253.31,253.41,253.25,253.39,8197.0,223.9735,224.0619,223.9204,224.0442,8197.0
2018-03-16 14:55:00,253.39,253.45,253.38,253.38,5800.0,224.0442,224.0972,224.0353,224.0353,5800.0
2018-03-16 15:00:00,253.36,253.46,253.32,253.32,4164.0,224.0177,224.1061,223.9823,223.9823,4164.0
2018-03-16 15:05:00,253.34,253.4,253.33,253.38,2759.0,224.0,224.053,223.9911,224.0353,2759.0
2018-03-16 15:10:00,253.36,253.38,253.28,253.31,6247.0,224.0177,224.0353,223.9469,223.9735,6247.0
2018-03-16 15:15:00,253.32,253.32,253.2,253.23,5774.0,223.9823,223.9823,223.8762,223.9027,5774.0
2018-03-16 15:20:00,253.22,253.26,253.18,253.2,4903.0,223.8939,223.9292,223.8585,223.8762,4903.0
2018-03-16 15:25:00,253.22,253.53,253.21,253.5,12444.0,223.8939,224.168,223.885,224.1415,12444.0
2018-03-16 15:30:00,253.52,253.64,253.5,253.59,5062.0,224.1591,224.2652,224.1415,224.221,5062.0
2018-03-16 15:35:00,253.62,253.65,253.47,253.56,13331.0,224.2476,224.2741,224.1149,224.1945,13331.0
2018-03-16 15:40:00,253.57,253.68,253.54,253.63,18853.0,224.2033,224.3006,224.1768,224.2564,18853.0
2018-03-16 15:45:00,253.65,253.65,253.46,253.51,6554.0,224.2741,224.2741,224.1061,224.1503,6554.0
2018-03-16 15:50:00,253.56,253.67,253.56,253.63,18401.0,224.1945,224.2918,224.1945,224.2564,18401.0
2018-03-16 15:55:00,253.65,253.73,253.0,253.03,227084.0,224.2741,224.3448,223.6994,223.7259,227084.0
2018-03-19 09:30:00,252.25,252.26,251.69,251.72,136292.0,223.0362,223.0451,222.5411,222.5676,136292.0
2018-03-19 09:35:00,251.73,251.88,251.59,251.84,14442.0,222.5764,222.7091,222.4527,222.6737,14442.0
2018-03-19 09:40:00,251.86,251.86,251.33,251.33,19620.0,222.6914,222.6914,222.2228,222.2228,19620.0
2018-03-19 09:45:00,251.3,251.53,251.23,251.51,86802.0,222.1962,222.3996,222.1343,222.3819,86802.0
2018-03-19 09:50:00,251.61,251.68,251.57,251.57,10453.0,222.4703,222.5322,222.435,222.435,10453.0
2018-03-19 09:55:00,251.6,251.66,251.46,251.62,20783.0,222.4615,222.5145,222.3377,222.4792,20783.0
2018-03-19 10:00:00,251.61,251.69,251.4,251.5,9894.0,222.4703,222.5411,222.2847,222.3731,9894.0
2018-03-19 10:05:00,251.51,251.56,251.38,251.41,8750.0,222.3819,222.4261,222.267,222.2935,8750.0
2018-03-19 10:10:00,251.35,251.41,251.09,251.13,15345.0,222.2404,222.2935,222.0106,222.0459,15345.0
2018-03-19 10:15:00,251.18,251.34,251.13,251.2,15180.0,222.0901,222.2316,222.0459,222.1078,15180.0
2018-03-19 10:20:00,251.22,251.3,251.03,251.25,18315.0,222.1255,222.1962,221.9575,222.152,18315.0
2018-03-19 10:25:00,251.32,251.47,251.2,251.46,16200.0,222.2139,222.3466,222.1078,222.3377,16200.0
2018-03-19 10:30:00,251.47,251.58,251.38,251.5,10143.0,222.3466,222.4438,222.267,222.3731,10143.0
2018-03-19 10:35:00,251.5,251.5,251.33,251.35,9893.0,222.3731,222.3731,222.2228,222.2404,9893.0
2018-03-19 10:40:00,251.38,251.38,250.97,251.01,18793.0,222.267,222.267,221.9045,221.9398,18793.0
2018-03-19 10:45:00,251.0,251.11,250.94,250.99,27170.0,221.931,222.0282,221.8779,221.9221,27170.0
2018-03-19 10:50:00,250.95,250.98,250.63,250.63,12078.0,221.8868,221.9133,221.6038,221.6038,12078.0
2018-03-19 10:55:00,250.67,250.71,250.46,250.63,17895.0,221.6392,221.6746,221.4535,221.6038,17895.0
2018-03-19 11:00:00,250.58,250.61,250.42,250.53,15941.0,221.5596,221.5862,221.4182,221.5154,15941.0
2018-03-19 11:05:00,250.47,250.77,250.47,250.73,50684.0,221.4624,221.7276,221.4624,221.6923,50684.0
2018-03-19 11:10:00,250.7,250.77,250.38,250.41,29975.0,221.6657,221.7276,221.3828,221.4093,29975.0
2018-03-19 11:15:00,250.41,250.41,250.16,250.25,30654.0,221.4093,221.4093,221.1883,221.2678,30654.0
2018-03-19 11:20:00,250.25,250.35,250.15,250.3,26631.0,221.2678,221.3563,221.1794,221.3121,26631.0
2018-03-19 11:25:00,250.33,250.47,250.27,250.46,15653.0,221.3386,221.4624,221.2855,221.4535,15653.0
2018-03-19 11:30:00,250.5,250.5,250.22,250.29,15449.0,221.4889,221.4889,221.2413,221.3032,15449.0
2018-03-19 11:35:00,250.26,250.27,250.1,250.11,7384.0,221.2767,221.2855,221.1352,221.1441,7384.0
2018-03-19 11:40:00,250.1,250.1,249.86,249.86,72502.0,221.1352,221.1352,220.923,220.923,72502.0
2018-03-19 11:45:00,249.87,249.87,249.66,249.76,13735.0,220.9319,220.9319,220.7462,220.8346,13735.0
2018-03-19 11:50:00,249.67,249.87,249.64,249.75,21176.0,220.755,220.9319,220.7285,220.8257,21176.0
2018-03-19 11:55:00,249.72,249.79,249.33,249.51,38253.0,220.7992,220.8611,220.4544,220.6135,38253.0
2018-03-19 12:00:00,249.51,249.65,249.37,249.49,34762.0,220.6135,220.7373,220.4898,220.5959,34762.0
2018-03-19 12:05:00,249.51,249.77,249.49,249.51,41946.0,220.6135,220.8434,220.5959,220.6135,41946.0
2018-03-19 12:10:00,249.55,249.62,249.29,249.41,38538.0,220.6489,220.7108,220.419,220.5251,38538.0
2018-03-19 12:15:00,249.37,249.43,249.16,249.29,20300.0,220.4898,220.5428,220.3041,220.419,20300.0
2018-03-19 12:20:00,249.27,249.55,249.13,249.55,23053.0,220.4013,220.6489,220.2776,220.6489,23053.0
2018-03-19 12:25:00,249.47,249.61,249.34,249.6,18903.0,220.5782,220.702,220.4632,220.6931,18903.0
2018-03-19 12:30:00,249.65,249.7,249.21,249.26,29920.0,220.7373,220.7815,220.3483,220.3925,29920.0
2018-03-19 12:35:00,249.36,249.45,249.33,249.39,10259.0,220.4809,220.5605,220.4544,220.5074,10259.0
2018-03-19 12:40:00,249.36,249.42,249.17,249.18,12791.0,220.4809,220.534,220.3129,220.3218,12791.0
2018-03-19 12:45:00,249.15,249.15,248.84,248.89,22179.0,220.2952,220.2952,220.0211,220.0653,22179.0
2018-03-19 12:50:00,248.84,249.16,248.84,249.16,15439.0,220.0211,220.3041,220.0211,220.3041,15439.0
2018-03-19 12:55:00,249.24,249.39,249.24,249.27,8708.0,220.3748,220.5074,220.3748,220.4013,8708.0
2018-03-19 13:00:00,249.26,249.34,248.83,248.83,41099.0,220.3925,220.4632,220.0123,220.0123,41099.0
2018-03-19 13:05:00,248.83,248.89,248.28,248.34,61490.0,220.0123,220.0653,219.526,219.579,61490.0
2018-03-19 13:10:00,248.34,248.49,248.16,248.48,23320.0,219.579,219.7117,219.4199,219.7028,23320.0
2018-03-19 13:15:00,248.45,248.74,248.42,248.68,20640.0,219.6763,219.9327,219.6498,219.8797,20640.0
2018-03-19 13:20:00,248.67,248.67,248.47,248.5,17756.0,219.8708,219.8708,219.694,219.7205,17756.0
2018-03-19 13:25:00,248.48,248.52,248.05,248.34,60830.0,219.7028,219.7382,219.3226,219.579,60830.0
2018-03-19 13:30:00,248.34,248.51,248.24,248.35,25807.0,219.579,219.7294,219.4906,219.5879,25807.0
2018-03-19 13:35:00,248.28,248.71,248.26,248.71,16014.0,219.526,219.9062,219.5083,219.9062,16014.0
2018-03-19 13:40:00,248.71,248.8,248.62,248.79,17227.0,219.9062,219.9858,219.8266,219.9769,17227.0
2018-03-19 13:45:00,248.79,249.03,248.79,249.0,14736.0,219.9769,220.1891,219.9769,220.1626,14736.0
2018-03-19 13:50:00,248.99,248.99,248.77,248.8,12490.0,220.1538,220.1538,219.9592,219.9858,12490.0
2018-03-19 13:55:00,248.75,249.04,248.7,249.03,6954.0,219.9416,220.198,219.8974,220.1891,6954.0
2018-03-19 14:00:00,248.99,249.27,248.97,249.18,26559.0,220.1538,220.4013,220.1361,220.3218,26559.0
2018-03-19 14:05:00,249.13,249.15,249.04,249.06,9314.0,220.2776,220.2952,220.198,220.2157,9314.0
2018-03-19 14:10:00,249.06,249.14,248.91,249.0,7366.0,220.2157,220.2864,220.083,220.1626,7366.0
2018-03-19 14:15:00,248.98,249.04,248.78,248.78,22658.0,220.1449,220.198,219.9681,219.9681,22658.0
2018-03-19 14:20:00,248.79,248.81,248.47,248.48,12671.0,219.9769,219.9946,219.694,219.7028,12671.0
2018-03-19 14:25:00,248.46,248.77,248.46,248.76,22250.0,219.6851,219.9592,219.6851,219.9504,22250.0
2018-03-19 14:30:00,248.73,248.73,248.36,248.36,27282.0,219.9239,219.9239,219.5967,219.5967,27282.0
2018-03-19 14:35:00,248.41,248.44,247.96,248.13,32279.0,219.6409,219.6675,219.2431,219.3934,32279.0
2018-03-19 14:40:00,248.09,248.37,247.87,248.37,20211.0,219.358,219.6056,219.1635,219.6056,20211.0
2018-03-19 14:45:00,248.39,248.59,248.3,248.4,24568.0,219.6233,219.8001,219.5437,219.6321,24568.0
2018-03-19 14:50:00,248.32,248.72,248.25,248.64,12572.0,219.5614,219.915,219.4995,219.8443,12572.0
2018-03-19 14:55:00,248.74,248.94,248.74,248.75,17313.0,219.9327,220.1096,219.9327,219.9416,17313.0
2018-03-19 15:00:00,248.71,248.72,248.42,248.65,12225.0,219.9062,219.915,219.6498,219.8531,12225.0
2018-03-19 15:05:00,248.67,248.81,248.3,248.4,33568.0,219.8708,219.9946,219.5437,219.6321,33568.0
2018-03-19 15:10:00,248.36,248.59,248.35,248.53,31429.0,219.5967,219.8001,219.5879,219.747,31429.0
2018-03-19 15:15:00,248.58,249.15,248.56,249.15,11066.0,219.7913,220.2952,219.7736,220.2952,11066.0
2018-03-19 15:20:00,249.22,249.29,248.79,248.8,18885.0,220.3571,220.419,219.9769,219.9858,18885.0
2018-03-19 15:25:00,248.83,248.92,248.71,248.84,24167.0,220.0123,220.0919,219.9062,220.0211,24167.0
2018-03-19 15:30:00,248.85,248.85,248.57,248.69,18925.0,220.03,220.03,219.7824,219.8885,18925.0
2018-03-19 15:35:00,248.65,249.15,248.57,249.04,24476.0,219.8531,220.2952,219.7824,220.198,24476.0
2018-03-19 15:40:00,249.03,249.12,248.85,248.95,29391.0,220.1891,220.2687,220.03,220.1184,29391.0
2018-03-19 15:45:00,248.94,249.41,248.91,249.22,45621.0,220.1096,220.5251,220.083,220.3571,45621.0
2018-03-19 15:50:00,249.21,249.37,249.06,249.34,26712.0,220.3483,220.4898,220.2157,220.4632,26712.0
2018-03-19 15:55:00,249.39,249.85,249.39,249.61,290792.0,220.5074,220.9142,220.5074,220.702,290792.0
2018-03-20 09:30:00,249.99,250.42,249.98,250.42,75070.0,221.038,221.4182,221.0291,221.4182,75070.0
2018-03-20 09:35:00,250.41,250.42,249.94,250.01,26967.0,221.4093,221.4182,220.9937,221.0556,26967.0
2018-03-20 09:40:00,250.06,250.61,250.06,250.44,26794.0,221.0998,221.5862,221.0998,221.4358,26794.0
2018-03-20 09:45:00,250.57,250.64,250.31,250.34,9715.0,221.5508,221.6127,221.3209,221.3474,9715.0
2018-03-20 09:50:00,250.33,250.44,250.27,250.41,14348.0,221.3386,221.4358,221.2855,221.4093,14348.0
2018-03-20 09:55:00,250.35,250.36,249.97,250.03,14888.0,221.3563,221.3651,221.0203,221.0733,14888.0
2018-03-20 10:00:00,250.01,250.17,250.01,250.16,11944.0,221.0556,221.1971,221.0556,221.1883,11944.0
2018-03-20 10:05:00,250.15,250.2,249.98,250.05,31315.0,221.1794,221.2236,221.0291,221.091,31315.0
2018-03-20 10:10:00,250.05,250.06,249.81,249.84,44510.0,221.091,221.0998,220.8788,220.9053,44510.0
2018-03-20 10:15:00,249.77,249.86,249.64,249.86,11140.0,220.8434,220.923,220.7285,220.923,11140.0
2018-03-20 10:20:00,249.88,250.09,249.86,250.03,10178.0,220.9407,221.1264,220.923,221.0733,10178.0
2018-03-20 10:25:00,250.01,250.39,249.89,250.38,14792.0,221.0556,221.3916,220.9495,221.3828,14792.0
2018-03-20 10:30:00,250.35,250.66,250.35,250.36,21840.0,221.3563,221.6304,221.3563,221.3651,21840.0
2018-03-20 10:35:00,250.32,250.38,250.16,250.32,23073.0,221.3297,221.3828,221.1883,221.3297,23073.0
2018-03-20 10:40:00,250.31,250.4,250.01,250.01,20834.0,221.3209,221.4005,221.0556,221.0556,20834.0
2018-03-20 10:45:00,250.07,250.24,249.99,249.99,23541.0,221.1087,221.259,221.038,221.038,23541.0
2018-03-20 10:50:00,250.0,250.34,249.96,250.23,19284.0,221.0468,221.3474,221.0114,221.2502,19284.0
2018-03-20 10:55:00,250.21,250.3,250.07,250.3,11945.0,221.2325,221.3121,221.1087,221.3121,11945.0
2018-03-20 11:00:00,250.34,250.41,250.09,250.14,12816.0,221.3474,221.4093,221.1264,221.1706,12816.0
2018-03-20 11:05:00,250.13,250.25,250.07,250.18,12592.0,221.1617,221.2678,221.1087,221.2059,12592.0
2018-03-20 11:10:00,250.1,250.25,249.89,249.89,21279.0,221.1352,221.2678,220.9495,220.9495,21279.0
2018-03-20 11:15:00,249.97,250.07,249.96,249.98,13994.0,221.0203,221.1087,221.0114,221.0291,13994.0
2018-03-20 11:20:00,250.02,250.15,250.0,250.15,11795.0,221.0645,221.1794,221.0468,221.1794,11795.0
2018-03-20 11:25:00,250.04,250.21,250.03,250.12,11694.0,221.0822,221.2325,221.0733,221.1529,11694.0
2018-03-20 11:30:00,250.17,250.2,249.97,249.97,10929.0,221.1971,221.2236,221.0203,221.0203,10929.0
2018-03-20 11:35:00,249.99,250.13,249.98,250.12,8920.0,221.038,221.1617,221.0291,221.1529,8920.0
2018-03-20 11:40:00,250.04,250.04,249.75,249.77,3789.0,221.0822,221.0822,220.8257,220.8434,3789.0
2018-03-20 11:45:00,249.78,249.84,249.56,249.63,4904.0,220.8523,220.9053,220.6578,220.7196,4904.0
2018-03-20 11:50:00,249.62,249.67,249.38,249.42,20204.0,220.7108,220.755,220.4986,220.534,20204.0
2018-03-20 11:55:00,249.41,249.74,249.39,249.73,12047.0,220.5251,220.8169,220.5074,220.8081,12047.0
2018-03-20 12:00:00,249.72,249.85,249.65,249.76,13311.0,220.7992,220.9142,220.7373,220.8346,13311.0
2018-03-20 12:05:00,249.79,249.85,249.72,249.72,3730.0,220.8611,220.9142,220.7992,220.7992,3730.0
2018-03-20 12:10:00,249.74,250.03,249.73,250.0,4813.0,220.8169,221.0733,220.8081,221.0468,4813.0
2018-03-20 12:15:00,249.99,249.99,249.9,249.91,1252.0,221.038,221.038,220.9584,220.9672,1252.0
2018-03-20 12:20:00,249.92,250.06,249.92,250.06,4678.0,220.9761,221.0998,220.9761,221.0998,4678.0
2018-03-20 12:25:00,250.18,250.27,250.11,250.16,6632.0,221.2059,221.2855,221.1441,221.1883,6632.0
2018-03-20 12:30:00,250.06,250.23,250.06,250.13,4535.0,221.0998,221.2502,221.0998,221.1617,4535.0
2018-03-20 12:35:00,250.13,250.14,249.91,249.91,7802.0,221.1617,221.1706,220.9672,220.9672,7802.0
2018-03-20 12:40:00,249.89,250.06,249.89,249.98,2681.0,220.9495,221.0998,220.9495,221.0291,2681.0
2018-03-20 12:45:00,249.92,249.93,249.8,249.88,6614.0,220.9761,220.9849,220.87,220.9407,6614.0
2018-03-20 12:50:00,249.92,249.92,249.8,249.83,2394.0,220.9761,220.9761,220.87,220.8965,2394.0
2018-03-20 12:55:00,249.88,249.92,249.8,249.81,6499.0,220.9407,220.9761,220.87,220.8788,6499.0
2018-03-20 13:00:00,249.9,249.97,249.84,249.97,3800.0,220.9584,221.0203,220.9053,221.0203,3800.0
2018-03-20 13:05:00,249.97,250.03,249.88,249.89,3514.0,221.0203,221.0733,220.9407,220.9495,3514.0
2018-03-20 13:10:00,249.86,249.93,249.78,249.79,1196.0,220.923,220.9849,220.8523,220.8611,1196.0
2018-03-20 13:15:00,249.77,249.77,249.63,249.67,4478.0,220.8434,220.8434,220.7196,220.755,4478.0
2018-03-20 13:20:00,249.6,249.72,249.58,249.68,6792.0,220.6931,220.7992,220.6754,220.7639,6792.0
2018-03-20 13:25:00,249.72,249.74,249.64,249.67,10761.0,220.7992,220.8169,220.7285,220.755,10761.0
2018-03-20 13:30:00,249.61,249.72,249.47,249.51,3194.0,220.702,220.7992,220.5782,220.6135,3194.0
2018-03-20 13:35:00,249.39,249.5,249.39,249.48,5731.0,220.5074,220.6047,220.5074,220.587,5731.0
2018-03-20 13:40:00,249.53,249.58,249.43,249.49,15020.0,220.6312,220.6754,220.5428,220.5959,15020.0
2018-03-20 13:45:00,249.48,249.57,249.41,249.53,9417.0,220.587,220.6666,220.5251,220.6312,9417.0
2018-03-20 13:50:00,249.67,249.7,249.63,249.68,2562.0,220.755,220.7815,220.7196,220.7639,2562.0
2018-03-20 13:55:00,249.67,249.7,249.51,249.51,3906.0,220.755,220.7815,220.6135,220.6135,3906.0
2018-03-20 14:00:00,249.42,249.74,249.33,249.74,6541.0,220.534,220.8169,220.4544,220.8169,6541.0
2018-03-20 14:05:00,249.73,249.85,249.71,249.73,8251.0,220.8081,220.9142,220.7904,220.8081,8251.0
2018-03-20 14:10:00,249.72,249.79,249.64,249.71,7019.0,220.7992,220.8611,220.7285,220.7904,7019.0
2018-03-20 14:15:00,249.8,249.88,249.76,249.88,3621.0,220.87,220.9407,220.8346,220.9407,3621.0
2018-03-20 14:20:00,249.9,250.0,249.85,249.89,12286.0,220.9584,221.0468,220.9142,220.9495,12286.0
2018-03-20 14:25:00,249.88,249.97,249.87,249.97,4541.0,220.9407,221.0203,220.9319,221.0203,4541.0
2018-03-20 14:30:00,250.03,250.1,249.95,249.96,4882.0,221.0733,221.1352,221.0026,221.0114,4882.0
2018-03-20 14:35:00,249.97,250.03,249.95,250.02,7390.0,221.0203,221.0733,221.0026,221.0645,7390.0
2018-03-20 14:40:00,250.0,250.2,249.99,250.2,19583.0,221.0468,221.2236,221.038,221.2236,19583.0
2018-03-20 14:45:00,250.2,250.24,250.12,250.2,10825.0,221.2236,221.259,221.1529,221.2236,10825.0
2018-03-20 14:50:00,250.24,250.35,250.22,250.32,12129.0,221.259,221.3563,221.2413,221.3297,12129.0
2018-03-20 14:55:00,250.32,250.38,250.1,250.25,8163.0,221.3297,221.3828,221.1352,221.2678,8163.0
2018-03-20 15:00:00,250.3,250.47,250.27,250.45,4489.0,221.3121,221.4624,221.2855,221.4447,4489.0
2018-03-20 15:05:00,250.44,250.56,250.43,250.5,19307.0,221.4358,221.5419,221.427,221.4889,19307.0
2018-03-20 15:10:00,250.52,250.6,250.39,250.56,19852.0,221.5066,221.5773,221.3916,221.5419,19852.0
2018-03-20 15:15:00,250.56,250.56,250.28,250.31,16392.0,221.5419,221.5419,221.2944,221.3209,16392.0
2018-03-20 15:20:00,250.27,250.4,250.25,250.27,2101.0,221.2855,221.4005,221.2678,221.2855,2101.0
2018-03-20 15:25:00,250.27,250.28,250.17,250.24,6781.0,221.2855,221.2944,221.1971,221.259,6781.0
2018-03-20 15:30:00,250.2,250.31,250.12,250.31,12239.0,221.2236,221.3209,221.1529,221.3209,12239.0
2018-03-20 15:35:00,250.29,250.3,249.96,250.07,40983.0,221.3032,221.3121,221.0114,221.1087,40983.0
2018-03-20 15:40:00,250.02,250.12,249.88,249.92,18317.0,221.0645,221.1529,220.9407,220.9761,18317.0
2018-03-20 15:45:00,249.97,250.06,249.86,250.01,18948.0,221.0203,221.0998,220.923,221.0556,18948.0
2018-03-20 15:50:00,249.98,250.05,249.91,249.98,17676.0,221.0291,221.091,220.9672,221.0291,17676.0
2018-03-20 15:55:00,249.97,250.09,249.9,250.01,183101.0,221.0203,221.1264,220.9584,221.0556,183101.0
2018-03-21 09:30:00,249.94,250.0,249.76,249.87,32397.0,220.9937,221.0468,220.8346,220.9319,32397.0
2018-03-21 09:35:00,249.82,250.04,249.68,249.89,8855.0,220.8876,221.0822,220.7639,220.9495,8855.0
2018-03-21 09:40:00,249.86,249.94,249.73,249.78,250475.0,220.923,220.9937,220.8081,220.8523,250475.0
2018-03-21 09:45:00,249.82,250.04,249.6,249.66,24599.0,220.8876,221.0822,220.6931,220.7462,24599.0
2018-03-21 09:50:00,249.69,249.82,249.58,249.74,4698.0,220.7727,220.8876,220.6754,220.8169,4698.0
2018-03-21 09:55:00,249.76,249.95,249.67,249.73,66188.0,220.8346,221.0026,220.755,220.8081,66188.0
2018-03-21 10:00:00,249.8,249.94,249.74,249.94,7126.0,220.87,220.9937,220.8169,220.9937,7126.0
2018-03-21 10:05:00,249.91,250.11,249.82,250.1,8443.0,220.9672,221.1441,220.8876,221.1352,8443.0
2018-03-21 10:10:00,250.12,250.18,250.06,250.07,7594.0,221.1529,221.2059,221.0998,221.1087,7594.0
2018-03-21 10:15:00,250.1,250.11,249.96,249.97,15601.0,221.1352,221.1441,221.0114,221.0203,15601.0
2018-03-21 10:20:00,249.98,250.02,249.75,249.77,5544.0,221.0291,221.0645,220.8257,220.8434,5544.0
2018-03-21 10:25:00,249.79,249.92,249.79,249.9,3945.0,220.8611,220.9761,220.8611,220.9584,3945.0
2018-03-21 10:30:00,249.87,249.9,249.74,249.77,6779.0,220.9319,220.9584,220.8169,220.8434,6779.0
2018-03-21 10:35:00,249.81,249.98,249.65,249.98,29124.0,220.8788,221.0291,220.7373,221.0291,29124.0
2018-03-21 10:40:00,250.01,250.12,249.99,250.1,7327.0,221.0556,221.1529,221.038,221.1352,7327.0
2018-03-21 10:45:00,250.13,250.27,250.11,250.13,5208.0,221.1617,221.2855,221.1441,221.1617,5208.0
2018-03-21 10:50:00,250.15,250.27,250.11,250.14,19791.0,221.1794,221.2855,221.1441,221.1706,19791.0
2018-03-21 10:55:00,250.18,250.22,250.05,250.06,12979.0,221.2059,221.2413,221.091,221.0998,12979.0
2018-03-21 11:00:00,250.07,250.1,249.99,250.0,11056.0,221.1087,221.1352,221.038,221.0468,11056.0
2018-03-21 11:05:00,250.0,250.05,249.96,250.02,5952.0,221.0468,221.091,221.0114,221.0645,5952.0
2018-03-21 11:10:00,249.98,250.11,249.98,250.03,57259.0,221.0291,221.1441,221.0291,221.0733,57259.0
2018-03-21 11:15:00,250.05,250.24,250.05,250.22,7624.0,221.091,221.259,221.091,221.2413,7624.0
2018-03-21 11:20:00,250.24,250.3,250.2,250.27,56196.0,221.259,221.3121,221.2236,221.2855,56196.0
2018-03-21 11:25:00,250.29,250.31,250.23,250.31,5274.0,221.3032,221.3209,221.2502,221.3209,5274.0
2018-03-21 11:30:00,250.3,250.48,250.3,250.47,16074.0,221.3121,221.4712,221.3121,221.4624,16074.0
2018-03-21 11:35:00,250.48,250.6,250.45,250.59,9268.0,221.4712,221.5773,221.4447,221.5685,9268.0
2018-03-21 11:40:00,250.61,250.65,250.51,250.54,25527.0,221.5862,221.6215,221.4977,221.5243,25527.0
2018-03-21 11:45:00,250.54,250.66,250.51,250.65,194728.0,221.5243,221.6304,221.4977,221.6215,194728.0
2018-03-21 11:50:00,250.64,251.07,250.64,251.01,11229.0,221.6127,221.9929,221.6127,221.9398,11229.0
2018-03-21 11:55:00,251.03,251.25,250.99,251.0,17481.0,221.9575,222.152,221.9221,221.931,17481.0
2018-03-21 12:00:00,250.98,250.98,250.87,250.94,8395.0,221.9133,221.9133,221.816,221.8779,8395.0
2018-03-21 12:05:00,250.92,251.07,250.9,251.02,9710.0,221.8602,221.9929,221.8426,221.9487,9710.0
2018-03-21 12:10:00,251.09,251.1,250.98,250.99,9135.0,222.0106,222.0194,221.9133,221.9221,9135.0
2018-03-21 12:15:00,251.09,251.14,251.06,251.13,8060.0,222.0106,222.0548,221.984,222.0459,8060.0
2018-03-21 12:20:00,251.13,251.15,251.09,251.1,6148.0,222.0459,222.0636,222.0106,222.0194,6148.0
2018-03-21 12:25:00,251.13,251.13,251.02,251.08,2660.0,222.0459,222.0459,221.9487,222.0017,2660.0
2018-03-21 12:30:00,251.05,251.09,251.0,251.02,7517.0,221.9752,222.0106,221.931,221.9487,7517.0
2018-03-21 12:35:00,251.01,251.07,251.01,251.05,5749.0,221.9398,221.9929,221.9398,221.9752,5749.0
2018-03-21 12:40:00,251.11,251.21,251.11,251.14,3870.0,222.0282,222.1167,222.0282,222.0548,3870.0
2018-03-21 12:45:00,251.17,251.17,251.04,251.12,3576.0,222.0813,222.0813,221.9664,222.0371,3576.0
2018-03-21 12:50:00,251.14,251.18,251.1,251.17,8687.0,222.0548,222.0901,222.0194,222.0813,8687.0
2018-03-21 12:55:00,251.18,251.19,251.12,251.19,47008.0,222.0901,222.099,222.0371,222.099,47008.0
2018-03-21 13:00:00,251.21,251.22,251.06,251.06,4226.0,222.1167,222.1255,221.984,221.984,4226.0
2018-03-21 13:05:00,251.1,251.1,250.87,250.87,7718.0,222.0194,222.0194,221.816,221.816,7718.0
2018-03-21 13:10:00,250.88,250.88,250.74,250.75,7380.0,221.8249,221.8249,221.7011,221.7099,7380.0
2018-03-21 13:15:00,250.73,250.8,250.67,250.71,5888.0,221.6923,221.7541,221.6392,221.6746,5888.0
2018-03-21 13:20:00,250.74,250.79,250.73,250.79,3041.0,221.7011,221.7453,221.6923,221.7453,3041.0
2018-03-21 13:25:00,250.81,250.86,250.8,250.86,2159.0,221.763,221.8072,221.7541,221.8072,2159.0
2018-03-21 13:30:00,250.78,250.85,250.74,250.84,4092.0,221.7365,221.7984,221.7011,221.7895,4092.0
2018-03-21 13:35:00,250.82,250.87,250.61,250.61,8403.0,221.7718,221.816,221.5862,221.5862,8403.0
2018-03-21 13:40:00,250.64,250.66,250.56,250.56,7191.0,221.6127,221.6304,221.5419,221.5419,7191.0
2018-03-21 13:45:00,250.58,250.82,250.58,250.79,3952.0,221.5596,221.7718,221.5596,221.7453,3952.0
2018-03-21 13:50:00,250.81,250.95,250.8,250.92,4760.0,221.763,221.8868,221.7541,221.8602,4760.0
2018-03-21 13:55:00,250.9,251.1,250.87,251.0,7832.0,221.8426,222.0194,221.816,221.931,7832.0
2018-03-21 14:00:00,251.01,252.12,250.41,250.9,167666.0,221.9398,222.9213,221.4093,221.8426,167666.0
2018-03-21 14:05:00,250.88,251.67,250.82,251.54,57026.0,221.8249,222.5234,221.7718,222.4084,57026.0
2018-03-21 14:10:00,251.44,251.65,251.26,251.55,30852.0,222.32,222.5057,222.1609,222.4173,30852.0
2018-03-21 14:15:00,251.54,252.0,251.54,251.69,115513.0,222.4084,222.8152,222.4084,222.5411,115513.0
2018-03-21 14:20:00,251.75,251.76,251.18,251.3,33450.0,222.5941,222.603,222.0901,222.1962,33450.0
2018-03-21 14:25:00,251.23,251.34,250.7,250.99,31049.0,222.1343,222.2316,221.6657,221.9221,31049.0
2018-03-21 14:30:00,251.01,251.1,250.59,251.04,33432.0,221.9398,222.0194,221.5685,221.9664,33432.0
2018-03-21 14:35:00,250.99,251.0,250.25,250.33,60099.0,221.9221,221.931,221.2678,221.3386,60099.0
2018-03-21 14:40:00,250.3,250.57,250.08,250.49,22276.0,221.3121,221.5508,221.1175,221.48,22276.0
2018-03-21 14:45:00,250.5,250.51,249.82,249.82,18590.0,221.4889,221.4977,220.8876,220.8876,18590.0
2018-03-21 14:50:00,249.89,249.89,249.31,249.65,79678.0,220.9495,220.9495,220.4367,220.7373,79678.0
2018-03-21 14:55:00,249.71,250.02,249.65,249.97,24335.0,220.7904,221.0645,220.7373,221.0203,24335.0
2018-03-21 15:00:00,249.94,250.5,249.88,250.43,50644.0,220.9937,221.4889,220.9407,221.427,50644.0
2018-03-21 15:05:00,250.46,250.49,249.9,250.49,63623.0,221.4535,221.48,220.9584,221.48,63623.0
2018-03-21 15:10:00,250.5,251.19,250.17,251.16,32511.0,221.4889,222.099,221.1971,222.0725,32511.0
2018-03-21 15:15:00,251.16,251.2,250.69,250.81,42692.0,222.0725,222.1078,221.6569,221.763,42692.0
2018-03-21 15:20:00,250.82,251.01,250.71,250.79,14854.0,221.7718,221.9398,221.6746,221.7453,14854.0
2018-03-21 15:25:00,250.81,250.81,250.31,250.38,13166.0,221.763,221.763,221.3209,221.3828,13166.0
2018-03-21 15:30:00,250.39,250.61,250.25,250.58,20101.0,221.3916,221.5862,221.2678,221.5596,20101.0
2018-03-21 15:35:00,250.6,250.82,250.51,250.6,14521.0,221.5773,221.7718,221.4977,221.5773,14521.0
2018-03-21 15:40:00,250.55,250.62,250.2,250.23,23505.0,221.5331,221.595,221.2236,221.2502,23505.0
2018-03-21 15:45:00,250.13,250.58,250.13,250.51,231509.0,221.1617,221.5596,221.1617,221.4977,231509.0
2018-03-21 15:50:00,250.42,250.42,249.82,249.94,32564.0,221.4182,221.4182,220.8876,220.9937,32564.0
2018-03-21 15:55:00,249.9,249.93,249.52,249.54,111204.0,220.9584,220.9849,220.6224,220.6401,111204.0
2018-03-22 09:30:00,247.11,247.22,246.54,246.85,105765.0,218.4915,218.5888,217.9875,218.2616,105765.0
2018-03-22 09:35:00,246.87,247.52,246.83,247.35,41527.0,218.2793,218.854,218.2439,218.7037,41527.0
2018-03-22 09:40:00,247.37,247.63,247.19,247.4,45006.0,218.7214,218.9513,218.5622,218.7479,45006.0
2018-03-22 09:45:00,247.31,247.61,247.27,247.52,24753.0,218.6683,218.9336,218.633,218.854,24753.0
2018-03-22 09:50:00,247.55,247.6,247.08,247.1,14219.0,218.8805,218.9247,218.465,218.4827,14219.0
2018-03-22 09:55:00,247.16,247.33,246.98,247.01,15292.0,218.5357,218.686,218.3766,218.4031,15292.0
2018-03-22 10:00:00,246.94,247.29,246.84,247.18,71824.0,218.3412,218.6506,218.2528,218.5534,71824.0
2018-03-22 10:05:00,247.22,247.42,247.0,247.34,21007.0,218.5888,218.7656,218.3942,218.6949,21007.0
2018-03-22 10:10:00,247.37,248.08,247.2,247.98,53133.0,218.7214,219.3492,218.5711,219.2607,53133.0
2018-03-22 10:15:00,247.99,248.06,247.71,247.82,30892.0,219.2696,219.3315,219.022,219.1193,30892.0
2018-03-22 10:20:00,247.75,247.75,247.47,247.49,5719.0,219.0574,219.0574,218.8098,218.8275,5719.0
2018-03-22 10:25:00,247.56,247.65,247.33,247.38,8370.0,218.8894,218.969,218.686,218.7302,8370.0
2018-03-22 10:30:00,247.36,247.37,247.01,247.12,9426.0,218.7125,218.7214,218.4031,218.5003,9426.0
2018-03-22 10:35:00,247.07,247.15,246.89,247.09,14942.0,218.4561,218.5269,218.297,218.4738,14942.0
2018-03-22 10:40:00,247.04,247.08,246.65,246.76,24264.0,218.4296,218.465,218.0848,218.182,24264.0
2018-03-22 10:45:00,246.73,246.8,246.25,246.35,37652.0,218.1555,218.2174,217.7311,217.8195,37652.0
2018-03-22 10:50:00,246.35,246.43,246.12,246.26,13729.0,217.8195,217.8902,217.6161,217.7399,13729.0
2018-03-22 10:55:00,246.25,246.26,245.76,246.1,46689.0,217.7311,217.7399,217.2978,217.5985,46689.0
2018-03-22 11:00:00,246.12,246.39,246.12,246.37,19864.0,217.6161,217.8549,217.6161,217.8372,19864.0
2018-03-22 11:05:00,246.34,246.39,246.19,246.2,14662.0,217.8107,217.8549,217.678,217.6869,14662.0
2018-03-22 11:10:00,246.22,246.39,246.04,246.14,18919.0,217.7046,217.8549,217.5454,217.6338,18919.0
2018-03-22 11:15:00,246.07,246.25,245.99,246.21,11825.0,217.5719,217.7311,217.5012,217.6957,11825.0
2018-03-22 11:20:00,246.16,246.16,245.64,245.78,21878.0,217.6515,217.6515,217.1917,217.3155,21878.0
2018-03-22 11:25:00,245.76,245.85,245.5,245.68,41767.0,217.2978,217.3774,217.068,217.2271,41767.0
2018-03-22 11:30:00,245.75,245.93,245.49,245.53,30965.0,217.289,217.4482,217.0591,217.0945,30965.0
2018-03-22 11:35:00,245.49,245.49,245.2,245.24,25275.0,217.0591,217.0591,216.8027,216.8381,25275.0
2018-03-22 11:40:00,245.29,245.32,244.9,245.22,108528.0,216.8823,216.9088,216.5374,216.8204,108528.0
2018-03-22 11:45:00,245.19,245.42,245.0,245.36,155988.0,216.7939,216.9972,216.6259,216.9442,155988.0
2018-03-22 11:50:00,245.34,245.65,245.25,245.65,11714.0,216.9265,217.2006,216.8469,217.2006,11714.0
2018-03-22 11:55:00,245.63,245.72,245.26,245.26,6766.0,217.1829,217.2625,216.8557,216.8557,6766.0
2018-03-22 12:00:00,245.29,245.51,244.99,245.51,30092.0,216.8823,217.0768,216.617,217.0768,30092.0
2018-03-22 12:05:00,245.45,245.7,245.42,245.5,17384.0,217.0237,217.2448,216.9972,217.068,17384.0
2018-03-22 12:10:00,245.63,245.68,245.33,245.35,21023.0,217.1829,217.2271,216.9176,216.9353,21023.0
2018-03-22 12:15:00,245.39,246.33,245.25,246.04,44629.0,216.9707,217.8018,216.8469,217.5454,44629.0
2018-03-22 12:20:00,246.09,246.45,246.07,246.08,40093.0,217.5896,217.9079,217.5719,217.5808,40093.0
2018-03-22 12:25:00,246.1,246.85,246.03,246.78,72451.0,217.5985,218.2616,217.5366,218.1997,72451.0
2018-03-22 12:30:00,246.78,246.91,246.5,246.78,26226.0,218.1997,218.3147,217.9521,218.1997,26226.0
2018-03-22 12:35:00,246.83,247.08,246.66,246.66,24710.0,218.2439,218.465,218.0936,218.0936,24710.0
2018-03-22 12:40:00,246.66,246.66,246.39,246.4,23664.0,218.0936,218.0936,217.8549,217.8637,23664.0
2018-03-22 12:45:00,246.33,246.5,246.18,246.4,34993.0,217.8018,217.9521,217.6692,217.8637,34993.0
2018-03-22 12:50:00,246.44,246.8,246.41,246.49,17812.0,217.8991,218.2174,217.8726,217.9433,17812.0
2018-03-22 12:55:00,246.49,246.64,246.19,246.31,15703.0,217.9433,218.0759,217.678,217.7841,15703.0
2018-03-22 13:00:00,246.27,246.27,245.66,245.86,43317.0,217.7488,217.7488,217.2094,217.3863,43317.0
2018-03-22 13:05:00,245.83,246.01,245.66,245.99,23257.0,217.3597,217.5189,217.2094,217.5012,23257.0
2018-03-22 13:10:00,245.96,246.2,245.78,246.2,18816.0,217.4747,217.6869,217.3155,217.6869,18816.0
2018-03-22 13:15:00,246.35,246.39,246.13,246.16,14312.0,217.8195,217.8549,217.625,217.6515,14312.0
2018-03-22 13:20:00,246.1,246.85,246.0,246.83,21328.0,217.5985,218.2616,217.51,218.2439,21328.0
2018-03-22 13:25:00,246.84,247.21,246.74,247.13,13839.0,218.2528,218.5799,218.1643,218.5092,13839.0
2018-03-22 13:30:00,247.21,247.32,247.0,247.21,19166.0,218.5799,218.6772,218.3942,218.5799,19166.0
2018-03-22 13:35:00,247.26,247.46,247.16,247.21,23274.0,218.6241,218.801,218.5357,218.5799,23274.0
2018-03-22 13:40:00,247.24,247.33,247.12,247.18,10993.0,218.6064,218.686,218.5003,218.5534,10993.0
2018-03-22 13:45:00,247.31,247.51,247.14,247.2,10814.0,218.6683,218.8452,218.518,218.5711,10814.0
2018-03-22 13:50:00,247.15,247.17,246.99,246.99,10459.0,218.5269,218.5445,218.3854,218.3854,10459.0
2018-03-22 13:55:00,246.97,247.19,246.88,247.13,23066.0,218.3677,218.5622,218.2881,218.5092,23066.0
2018-03-22 14:00:00,247.11,247.25,246.85,246.94,66683.0,218.4915,218.6153,218.2616,218.3412,66683.0
2018-03-22 14:05:00,246.96,246.98,246.57,246.57,16915.0,218.3589,218.3766,218.014,218.014,16915.0
2018-03-22 14:10:00,246.55,246.75,246.41,246.74,20813.0,217.9964,218.1732,217.8726,218.1643,20813.0
2018-03-22 14:15:00,246.7,246.76,246.56,246.56,17406.0,218.129,218.182,218.0052,218.0052,17406.0
2018-03-22 14:20:00,246.54,246.54,246.06,246.06,5219.0,217.9875,217.9875,217.5631,217.5631,5219.0
2018-03-22 14:25:00,246.17,246.17,245.78,245.79,14770.0,217.6604,217.6604,217.3155,217.3244,14770.0
2018-03-22 14:30:00,245.73,245.82,245.52,245.74,22780.0,217.2713,217.3509,217.0856,217.2802,22780.0
2018-03-22 14:35:00,245.75,246.06,245.7,246.05,12988.0,217.289,217.5631,217.2448,217.5543,12988.0
2018-03-22 14:40:00,246.09,246.12,245.86,245.95,8319.0,217.5896,217.6161,217.3863,217.4658,8319.0
2018-03-22 14:45:00,245.99,246.26,245.86,246.06,7891.0,217.5012,217.7399,217.3863,217.5631,7891.0
2018-03-22 14:50:00,246.03,246.13,245.77,245.77,12936.0,217.5366,217.625,217.3067,217.3067,12936.0
2018-03-22 14:55:00,245.7,245.75,245.21,245.35,45713.0,217.2448,217.289,216.8115,216.9353,45713.0
2018-03-22 15:00:00,245.34,245.88,245.22,245.72,23406.0,216.9265,217.4039,216.8204,217.2625,23406.0
2018-03-22 15:05:00,245.6,245.72,245.17,245.2,48286.0,217.1564,217.2625,216.7762,216.8027,48286.0
2018-03-22 15:10:00,245.22,245.34,244.99,245.08,80754.0,216.8204,216.9265,216.617,216.6966,80754.0
2018-03-22 15:15:00,245.05,245.06,244.46,244.67,128238.0,216.6701,216.6789,216.1484,216.3341,128238.0
2018-03-22 15:20:00,244.67,245.34,244.67,245.09,57452.0,216.3341,216.9265,216.3341,216.7054,57452.0
2018-03-22 15:25:00,245.08,245.18,244.7,244.73,40372.0,216.6966,216.785,216.3606,216.3871,40372.0
2018-03-22 15:30:00,244.68,244.77,244.32,244.53,72200.0,216.3429,216.4225,216.0246,216.2103,72200.0
2018-03-22 15:35:00,244.53,244.54,244.15,244.17,83601.0,216.2103,216.2191,215.8743,215.892,83601.0
2018-03-22 15:40:00,244.16,244.26,243.95,244.04,70759.0,215.8831,215.9716,215.6975,215.777,70759.0
2018-03-22 15:45:00,244.03,244.03,243.03,243.49,145428.0,215.7682,215.7682,214.884,215.2907,145428.0
2018-03-22 15:50:00,243.5,243.92,243.33,243.45,133701.0,215.2996,215.6709,215.1493,215.2554,133701.0
2018-03-22 15:55:00,243.45,243.67,243.17,243.3,371375.0,215.2554,215.4499,215.0078,215.1227,371375.0
2018-03-23 09:30:00,243.74,244.52,243.7,244.21,171233.0,215.5118,216.2015,215.4764,215.9274,171233.0
2018-03-23 09:35:00,244.13,244.14,243.7,243.76,27958.0,215.8566,215.8655,215.4764,215.5295,27958.0
2018-03-23 09:40:00,243.72,243.72,243.26,243.26,26404.0,215.4941,215.4941,215.0874,215.0874,26404.0
2018-03-23 09:45:00,243.25,243.37,242.92,243.1,51457.0,215.0785,215.1846,214.7868,214.9459,51457.0
2018-03-23 09:50:00,243.15,243.64,243.06,243.58,48147.0,214.9901,215.4234,214.9105,215.3703,48147.0
2018-03-23 09:55:00,243.62,243.88,243.48,243.57,123018.0,215.4057,215.6356,215.2819,215.3615,123018.0
2018-03-23 10:00:00,243.57,244.1,243.55,243.8,35202.0,215.3615,215.8301,215.3438,215.5648,35202.0
2018-03-23 10:05:00,243.85,243.87,243.3,243.67,27600.0,215.609,215.6267,215.1227,215.4499,27600.0
2018-03-23 10:10:00,243.61,244.04,243.41,243.46,21252.0,215.3968,215.777,215.22,215.2642,21252.0
2018-03-23 10:15:00,243.52,243.83,243.25,243.33,24989.0,215.3173,215.5914,215.0785,215.1493,24989.0
2018-03-23 10:20:00,243.17,243.44,242.99,243.24,30897.0,215.0078,215.2465,214.8486,215.0697,30897.0
2018-03-23 10:25:00,243.37,243.72,243.37,243.67,11026.0,215.1846,215.4941,215.1846,215.4499,11026.0
2018-03-23 10:30:00,243.69,243.94,243.51,243.92,27734.0,215.4676,215.6886,215.3084,215.6709,27734.0
2018-03-23 10:35:00,243.9,243.91,243.53,243.53,12786.0,215.6533,215.6621,215.3261,215.3261,12786.0
2018-03-23 10:40:00,243.55,243.99,243.55,243.78,40877.0,215.3438,215.7328,215.3438,215.5472,40877.0
2018-03-23 10:45:00,243.83,244.11,243.7,243.7,27420.0,215.5914,215.8389,215.4764,215.4764,27420.0
2018-03-23 10:50:00,243.7,244.0,243.46,243.9,12549.0,215.4764,215.7417,215.2642,215.6533,12549.0
2018-03-23 10:55:00,243.92,244.07,243.8,244.07,18260.0,215.6709,215.8036,215.5648,215.8036,18260.0
2018-03-23 11:00:00,244.09,244.25,243.69,243.83,32337.0,215.8212,215.9627,215.4676,215.5914,32337.0
2018-03-23 11:05:00,243.84,243.89,243.57,243.57,21961.0,215.6002,215.6444,215.3615,215.3615,21961.0
2018-03-23 11:10:00,243.55,243.6,243.33,243.43,13379.0,215.3438,215.388,215.1493,215.2377,13379.0
2018-03-23 11:15:00,243.51,243.63,243.38,243.51,13907.0,215.3084,215.4145,215.1935,215.3084,13907.0
2018-03-23 11:20:00,243.49,243.58,243.19,243.38,14754.0,215.2907,215.3703,215.0255,215.1935,14754.0
2018-03-23 11:25:00,243.25,243.48,243.11,243.16,11208.0,215.0785,215.2819,214.9547,214.999,11208.0
2018-03-23 11:30:00,243.14,243.33,243.14,243.21,14537.0,214.9813,215.1493,214.9813,215.0432,14537.0
2018-03-23 11:35:00,243.22,243.29,242.64,242.73,20624.0,215.052,215.1139,214.5392,214.6188,20624.0
2018-03-23 11:40:00,242.67,242.75,242.31,242.35,32962.0,214.5657,214.6364,214.2474,214.2828,32962.0
2018-03-23 11:45:00,242.35,242.37,242.0,242.08,27523.0,214.2828,214.3004,213.9733,214.044,27523.0
2018-03-23 11:50:00,242.04,242.08,241.71,241.98,27430.0,214.0087,214.044,213.7169,213.9556,27430.0
2018-03-23 11:55:00,241.95,241.95,241.57,241.57,30094.0,213.9291,213.9291,213.5931,213.5931,30094.0
2018-03-23 12:00:00,241.57,242.26,241.54,242.18,21820.0,213.5931,214.2032,213.5666,214.1325,21820.0
2018-03-23 12:05:00,242.16,242.43,241.95,242.27,21775.0,214.1148,214.3535,213.9291,214.212,21775.0
2018-03-23 12:10:00,242.26,242.34,241.97,242.2,17793.0,214.2032,214.2739,213.9468,214.1501,17793.0
2018-03-23 12:15:00,242.19,242.31,241.81,241.81,18164.0,214.1413,214.2474,213.8053,213.8053,18164.0
2018-03-23 12:20:00,241.84,242.28,241.81,242.28,23217.0,213.8318,214.2209,213.8053,214.2209,23217.0
2018-03-23 12:25:00,242.26,242.76,242.26,242.67,20810.0,214.2032,214.6453,214.2032,214.5657,20810.0
2018-03-23 12:30:00,242.72,242.73,242.39,242.39,491941.0,214.6099,214.6188,214.3181,214.3181,491941.0
2018-03-23 12:35:00,242.36,242.44,241.96,242.0,22215.0,214.2916,214.3623,213.9379,213.9733,22215.0
2018-03-23 12:40:00,242.05,242.07,241.67,241.68,36676.0,214.0175,214.0352,213.6815,213.6904,36676.0
2018-03-23 12:45:00,241.68,242.04,241.64,241.9,20365.0,213.6904,214.0087,213.655,213.8849,20365.0
2018-03-23 12:50:00,241.91,242.15,241.84,242.0,22740.0,213.8937,214.1059,213.8318,213.9733,22740.0
2018-03-23 12:55:00,241.95,241.98,241.7,241.72,8739.0,213.9291,213.9556,213.708,213.7257,8739.0
2018-03-23 13:00:00,241.74,242.25,241.6,242.16,16039.0,213.7434,214.1943,213.6196,214.1148,16039.0
2018-03-23 13:05:00,242.15,242.54,242.15,242.51,11311.0,214.1059,214.4508,214.1059,214.4242,11311.0
2018-03-23 13:10:00,242.56,242.71,242.47,242.53,19375.0,214.4684,214.6011,214.3889,214.4419,19375.0
2018-03-23 13:15:00,242.52,242.58,242.4,242.57,12838.0,214.4331,214.4861,214.327,214.4773,12838.0
2018-03-23 13:20:00,242.55,243.07,242.45,242.99,15256.0,214.4596,214.9194,214.3712,214.8486,15256.0
2018-03-23 13:25:00,243.08,243.08,242.64,242.89,18012.0,214.9282,214.9282,214.5392,214.7602,18012.0
2018-03-23 13:30:00,243.03,243.23,242.69,242.81,24183.0,214.884,215.0608,214.5834,214.6895,24183.0
2018-03-23 13:35:00,242.84,242.89,242.5,242.55,8013.0,214.716,214.7602,214.4154,214.4596,8013.0
2018-03-23 13:40:00,242.53,242.6,242.41,242.55,9475.0,214.4419,214.5038,214.3358,214.4596,9475.0
2018-03-23 13:45:00,242.64,243.02,242.62,242.92,5055.0,214.5392,214.8752,214.5215,214.7868,5055.0
2018-03-23 13:50:00,243.15,243.67,243.15,243.63,21975.0,214.9901,215.4499,214.9901,215.4145,21975.0
2018-03-23 13:55:00,243.63,243.65,243.42,243.43,10741.0,215.4145,215.4322,215.2288,215.2377,10741.0
2018-03-23 14:00:00,243.51,243.71,243.17,243.26,25914.0,215.3084,215.4853,215.0078,215.0874,25914.0
2018-03-23 14:05:00,243.26,243.27,242.89,242.99,14791.0,215.0874,215.0962,214.7602,214.8486,14791.0
2018-03-23 14:10:00,242.97,242.98,242.46,242.46,11399.0,214.831,214.8398,214.38,214.38,11399.0
2018-03-23 14:15:00,242.38,242.43,242.17,242.25,30507.0,214.3093,214.3535,214.1236,214.1943,30507.0
2018-03-23 14:20:00,242.35,242.35,241.98,242.2,16046.0,214.2828,214.2828,213.9556,214.1501,16046.0
2018-03-23 14:25:00,242.22,242.22,241.88,242.17,29529.0,214.1678,214.1678,213.8672,214.1236,29529.0
2018-03-23 14:30:00,242.12,242.27,241.86,242.02,17511.0,214.0794,214.212,213.8495,213.991,17511.0
2018-03-23 14:35:00,241.99,242.04,241.7,242.02,28292.0,213.9645,214.0087,213.708,213.991,28292.0
2018-03-23 14:40:00,241.97,242.21,241.8,241.87,67497.0,213.9468,214.159,213.7965,213.8584,67497.0
2018-03-23 14:45:00,241.86,241.86,241.2,241.26,42364.0,213.8495,213.8495,213.2659,213.319,42364.0
2018-03-23 14:50:00,241.26,241.26,240.92,241.19,54777.0,213.319,213.319,213.0184,213.2571,54777.0
2018-03-23 14:55:00,241.12,241.12,240.0,240.09,121797.0,213.1952,213.1952,212.2049,212.2845,121797.0
2018-03-23 15:00:00,240.11,240.35,239.66,239.71,90667.0,212.3022,212.5144,211.9043,211.9485,90667.0
2018-03-23 15:05:00,239.68,240.04,239.42,239.51,56156.0,211.922,212.2403,211.6921,211.7717,56156.0
2018-03-23 15:10:00,239.46,240.19,239.34,240.01,62213.0,211.7275,212.3729,211.6214,212.2138,62213.0
2018-03-23 15:15:00,240.07,240.57,240.04,240.13,63063.0,212.2668,212.7089,212.2403,212.3199,63063.0
2018-03-23 15:20:00,240.11,240.21,239.47,239.47,62570.0,212.3022,212.3906,211.7363,211.7363,62570.0
2018-03-23 15:25:00,239.43,240.06,239.43,239.8,49468.0,211.7009,212.258,211.7009,212.0281,49468.0
2018-03-23 15:30:00,239.78,239.78,239.31,239.47,38383.0,212.0104,212.0104,211.5948,211.7363,38383.0
2018-03-23 15:35:00,239.48,239.5,238.91,239.38,140830.0,211.7451,211.7628,211.2412,211.6567,140830.0
2018-03-23 15:40:00,239.29,239.54,238.8,238.93,62708.0,211.5772,211.7982,211.1439,211.2588,62708.0
2018-03-23 15:45:00,238.96,239.02,238.57,238.73,63070.0,211.2854,211.3384,210.9405,211.082,63070.0
2018-03-23 15:50:00,238.71,238.71,237.92,238.06,110332.0,211.0643,211.0643,210.3658,210.4896,110332.0
2018-03-23 15:55:00,238.0,238.6,237.95,238.08,160482.0,210.4366,210.9671,210.3923,210.5073,160482.0
2018-03-26 09:30:00,240.82,241.22,240.8,241.09,245505.0,213.8775,214.2327,213.8597,214.1173,245505.0
2018-03-26 09:35:00,241.15,241.44,240.75,241.44,148530.0,214.1706,214.4281,213.8153,214.4281,148530.0
2018-03-26 09:40:00,241.43,241.72,241.3,241.32,66323.0,214.4192,214.6768,214.3038,214.3215,66323.0
2018-03-26 09:45:00,241.31,241.56,241.16,241.29,39942.0,214.3127,214.5347,214.1795,214.2949,39942.0
2018-03-26 09:50:00,241.32,241.44,241.09,241.27,48420.0,214.3215,214.4281,214.1173,214.2771,48420.0
2018-03-26 09:55:00,241.4,241.52,241.23,241.24,32614.0,214.3926,214.4992,214.2416,214.2505,32614.0
2018-03-26 10:00:00,241.2,241.52,241.16,241.26,50663.0,214.215,214.4992,214.1795,214.2683,50663.0
2018-03-26 10:05:00,241.24,241.24,240.98,241.13,41094.0,214.2505,214.2505,214.0196,214.1528,41094.0
2018-03-26 10:10:00,241.13,241.14,240.87,240.87,22895.0,214.1528,214.1617,213.9219,213.9219,22895.0
2018-03-26 10:15:00,240.9,240.99,240.75,240.91,161934.0,213.9485,214.0285,213.8153,213.9574,161934.0
2018-03-26 10:20:00,240.91,240.99,240.72,240.78,16326.0,213.9574,214.0285,213.7887,213.842,16326.0
2018-03-26 10:25:00,240.72,240.72,240.16,240.25,39172.0,213.7887,213.7887,213.2913,213.3713,39172.0
2018-03-26 10:30:00,240.2,240.33,239.97,240.33,46221.0,213.3269,213.4423,213.1226,213.4423,46221.0
2018-03-26 10:35:00,240.33,240.42,240.2,240.3,38685.0,213.4423,213.5222,213.3269,213.4157,38685.0
2018-03-26 10:40:00,240.3,240.39,239.82,239.93,38712.0,213.4157,213.4956,212.9894,213.0871,38712.0
2018-03-26 10:45:00,239.94,240.05,239.6,240.03,31769.0,213.0959,213.1936,212.794,213.1759,31769.0
2018-03-26 10:50:00,240.05,240.28,240.03,240.14,12625.0,213.1936,213.3979,213.1759,213.2736,12625.0
2018-03-26 10:55:00,240.14,240.33,239.8,239.8,15475.0,213.2736,213.4423,212.9716,212.9716,15475.0
2018-03-26 11:00:00,239.82,240.02,239.66,239.92,22652.0,212.9894,213.167,212.8473,213.0782,22652.0
2018-03-26 11:05:00,239.93,239.96,239.16,239.17,53342.0,213.0871,213.1137,212.4032,212.4121,53342.0
2018-03-26 11:10:00,239.13,239.45,239.0,239.17,45135.0,212.3766,212.6608,212.2611,212.4121,45135.0
2018-03-26 11:15:00,239.15,239.25,238.41,238.47,42865.0,212.3943,212.4831,211.7371,211.7904,42865.0
2018-03-26 11:20:00,238.46,239.24,238.32,239.24,47334.0,211.7815,212.4743,211.6572,212.4743,47334.0
2018-03-26 11:25:00,239.23,239.3,238.93,238.96,25324.0,212.4654,212.5275,212.1989,212.2256,25324.0
2018-03-26 11:30:00,238.98,239.39,238.75,239.22,26401.0,212.2433,212.6075,212.0391,212.4565,26401.0
2018-03-26 11:35:00,239.28,239.43,239.08,239.36,23833.0,212.5098,212.643,212.3322,212.5808,23833.0
2018-03-26 11:40:00,239.41,239.8,239.4,239.69,29753.0,212.6252,212.9716,212.6164,212.8739,29753.0
2018-03-26 11:45:00,239.65,239.68,239.46,239.51,13142.0,212.8384,212.865,212.6696,212.714,13142.0
2018-03-26 11:50:00,239.5,240.01,239.5,239.87,17031.0,212.7052,213.1581,212.7052,213.0338,17031.0
2018-03-26 11:55:00,239.9,239.94,239.53,239.72,29986.0,213.0604,213.0959,212.7318,212.9006,29986.0
2018-03-26 12:00:00,239.76,239.76,239.35,239.37,25579.0,212.9361,212.9361,212.5719,212.5897,25579.0
2018-03-26 12:05:00,239.36,239.93,239.36,239.93,11435.0,212.5808,213.0871,212.5808,213.0871,11435.0
2018-03-26 12:10:00,239.93,240.32,239.9,240.29,43102.0,213.0871,213.4334,213.0604,213.4068,43102.0
2018-03-26 12:15:00,240.34,240.34,240.15,240.19,16441.0,213.4512,213.4512,213.2824,213.318,16441.0
2018-03-26 12:20:00,240.19,240.49,240.19,240.37,16190.0,213.318,213.5844,213.318,213.4778,16190.0
2018-03-26 12:25:00,240.39,240.66,240.39,240.43,32753.0,213.4956,213.7354,213.4956,213.5311,32753.0
2018-03-26 12:30:00,240.44,240.68,240.43,240.68,12024.0,213.54,213.7532,213.5311,213.7532,12024.0
2018-03-26 12:35:00,240.62,240.95,240.5,240.5,59828.0,213.6999,213.9929,213.5933,213.5933,59828.0
2018-03-26 12:40:00,240.5,240.64,240.43,240.52,19527.0,213.5933,213.7176,213.5311,213.6111,19527.0
2018-03-26 12:45:00,240.51,240.52,240.1,240.1,80754.0,213.6022,213.6111,213.238,213.238,80754.0
2018-03-26 12:50:00,240.16,240.28,240.01,240.07,18314.0,213.2913,213.3979,213.1581,213.2114,18314.0
2018-03-26 12:55:00,240.05,240.24,239.98,240.09,20859.0,213.1936,213.3624,213.1315,213.2292,20859.0
2018-03-26 13:00:00,240.11,240.66,240.07,240.46,88284.0,213.2469,213.7354,213.2114,213.5578,88284.0
2018-03-26 13:05:00,240.48,240.72,240.34,240.51,48572.0,213.5755,213.7887,213.4512,213.6022,48572.0
2018-03-26 13:10:00,240.5,240.95,240.49,240.91,23470.0,213.5933,213.9929,213.5844,213.9574,23470.0
2018-03-26 13:15:00,240.95,241.17,240.95,241.03,21077.0,213.9929,214.1883,213.9929,214.064,21077.0
2018-03-26 13:20:00,241.03,241.13,240.76,240.8,24704.0,214.064,214.1528,213.8242,213.8597,24704.0
2018-03-26 13:25:00,240.81,240.81,240.55,240.6,34535.0,213.8686,213.8686,213.6377,213.6821,34535.0
2018-03-26 13:30:00,240.66,240.67,240.24,240.27,23499.0,213.7354,213.7443,213.3624,213.389,23499.0
2018-03-26 13:35:00,240.32,240.66,240.3,240.65,74642.0,213.4334,213.7354,213.4157,213.7265,74642.0
2018-03-26 13:40:00,240.67,240.94,240.53,240.53,14208.0,213.7443,213.9841,213.6199,213.6199,14208.0
2018-03-26 13:45:00,240.52,240.79,240.52,240.74,16376.0,213.6111,213.8508,213.6111,213.8064,16376.0
2018-03-26 13:50:00,240.7,240.8,240.38,240.39,14401.0,213.7709,213.8597,213.4867,213.4956,14401.0
2018-03-26 13:55:00,240.4,240.65,240.3,240.64,19901.0,213.5045,213.7265,213.4157,213.7176,19901.0
2018-03-26 14:00:00,240.7,241.06,240.65,241.02,29353.0,213.7709,214.0906,213.7265,214.0551,29353.0
2018-03-26 14:05:00,241.06,241.33,240.88,241.17,29861.0,214.0906,214.3304,213.9308,214.1883,29861.0
2018-03-26 14:10:00,241.18,241.65,241.18,241.43,47344.0,214.1972,214.6146,214.1972,214.4192,47344.0
2018-03-26 14:15:00,241.44,241.8,241.43,241.8,11436.0,214.4281,214.7478,214.4192,214.7478,11436.0
2018-03-26 14:20:00,241.81,242.05,241.62,241.62,42086.0,214.7567,214.9699,214.588,214.588,42086.0
2018-03-26 14:25:00,241.65,242.05,241.59,242.0,40325.0,214.6146,214.9699,214.5613,214.9255,40325.0
2018-03-26 14:30:00,242.06,242.22,241.91,241.99,66986.0,214.9788,215.1209,214.8455,214.9166,66986.0
2018-03-26 14:35:00,241.97,242.15,241.91,241.99,40291.0,214.8988,215.0587,214.8455,214.9166,40291.0
2018-03-26 14:40:00,242.04,242.19,242.0,242.1,47159.0,214.961,215.0942,214.9255,215.0143,47159.0
2018-03-26 14:45:00,242.09,242.15,241.75,241.84,53938.0,215.0054,215.0587,214.7034,214.7834,53938.0
2018-03-26 14:50:00,241.87,242.53,241.87,242.53,45526.0,214.81,215.3962,214.81,215.3962,45526.0
2018-03-26 14:55:00,242.55,242.55,242.04,242.09,1397257.0,215.4139,215.4139,214.961,215.0054,1397257.0
2018-03-26 15:00:00,242.09,242.45,242.03,242.36,127448.0,215.0054,215.3251,214.9521,215.2452,127448.0
2018-03-26 15:05:00,242.37,242.69,242.36,242.67,24271.0,215.2541,215.5383,215.2452,215.5205,24271.0
2018-03-26 15:10:00,242.7,242.81,242.56,242.78,35890.0,215.5472,215.6449,215.4228,215.6182,35890.0
2018-03-26 15:15:00,242.71,242.98,242.67,242.92,41272.0,215.556,215.7958,215.5205,215.7425,41272.0
2018-03-26 15:20:00,242.93,243.03,242.77,242.82,36519.0,215.7514,215.8402,215.6093,215.6537,36519.0
2018-03-26 15:25:00,242.78,243.0,242.71,242.98,28527.0,215.6182,215.8136,215.556,215.7958,28527.0
2018-03-26 15:30:00,243.01,243.29,242.94,243.22,32156.0,215.8225,216.0711,215.7603,216.009,32156.0
2018-03-26 15:35:00,243.23,243.25,242.87,243.08,55835.0,216.0179,216.0356,215.6981,215.8846,55835.0
2018-03-26 15:40:00,243.07,243.4,243.0,243.39,34152.0,215.8758,216.1688,215.8136,216.16,34152.0
2018-03-26 15:45:00,243.42,243.74,243.36,243.74,61060.0,216.1866,216.4708,216.1333,216.4708,61060.0
2018-03-26 15:50:00,243.77,243.77,243.39,243.66,55817.0,216.4974,216.4974,216.16,216.3998,55817.0
2018-03-26 15:55:00,243.65,243.81,243.43,243.55,311196.0,216.3909,216.533,216.1955,216.3021,311196.0
2018-03-27 09:30:00,244.51,244.51,243.82,243.88,141638.0,217.1547,217.1547,216.5419,216.5951,141638.0
2018-03-27 09:35:00,243.9,244.06,243.83,243.94,28186.0,216.6129,216.755,216.5507,216.6484,28186.0
2018-03-27 09:40:00,243.89,244.03,243.63,243.64,25230.0,216.604,216.7284,216.3731,216.382,25230.0
2018-03-27 09:45:00,243.58,243.61,243.21,243.28,14500.0,216.3287,216.3553,216.0001,216.0623,14500.0
2018-03-27 09:50:00,243.27,243.55,243.27,243.45,15057.0,216.0534,216.3021,216.0534,216.2132,15057.0
2018-03-27 09:55:00,243.47,243.96,243.47,243.94,22954.0,216.231,216.6662,216.231,216.6484,22954.0
2018-03-27 10:00:00,243.94,244.18,243.73,244.15,20720.0,216.6484,216.8616,216.4619,216.8349,20720.0
2018-03-27 10:05:00,244.17,244.3,243.63,243.97,39653.0,216.8527,216.9682,216.3731,216.6751,39653.0
2018-03-27 10:10:00,243.88,243.88,243.09,243.24,26089.0,216.5951,216.5951,215.8935,216.0267,26089.0
2018-03-27 10:15:00,243.22,243.4,243.01,243.32,61717.0,216.009,216.1688,215.8225,216.0978,61717.0
2018-03-27 10:20:00,243.34,243.6,243.18,243.26,26174.0,216.1156,216.3465,215.9735,216.0445,26174.0
2018-03-27 10:25:00,243.26,243.64,243.21,243.46,13260.0,216.0445,216.382,216.0001,216.2221,13260.0
2018-03-27 10:30:00,243.48,243.48,242.94,243.07,40300.0,216.2399,216.2399,215.7603,215.8758,40300.0
2018-03-27 10:35:00,243.08,243.43,243.01,243.43,36015.0,215.8846,216.1955,215.8225,216.1955,36015.0
2018-03-27 10:40:00,243.41,244.02,243.29,243.98,26046.0,216.1777,216.7195,216.0711,216.684,26046.0
2018-03-27 10:45:00,244.0,244.05,243.7,243.73,13575.0,216.7017,216.7461,216.4353,216.4619,13575.0
2018-03-27 10:50:00,243.8,243.84,243.55,243.69,6146.0,216.5241,216.5596,216.3021,216.4264,6146.0
2018-03-27 10:55:00,243.68,243.97,243.44,243.54,247612.0,216.4175,216.6751,216.2044,216.2932,247612.0
2018-03-27 11:00:00,243.5,243.54,243.21,243.25,17331.0,216.2577,216.2932,216.0001,216.0356,17331.0
2018-03-27 11:05:00,243.29,243.58,243.07,243.58,33188.0,216.0711,216.3287,215.8758,216.3287,33188.0
2018-03-27 11:10:00,243.5,243.7,243.33,243.51,124177.0,216.2577,216.4353,216.1067,216.2665,124177.0
2018-03-27 11:15:00,243.49,243.77,243.42,243.68,12825.0,216.2488,216.4974,216.1866,216.4175,12825.0
2018-03-27 11:20:00,243.55,243.67,243.4,243.67,6045.0,216.3021,216.4086,216.1688,216.4086,6045.0
2018-03-27 11:25:00,243.74,243.74,243.5,243.67,9511.0,216.4708,216.4708,216.2577,216.4086,9511.0
2018-03-27 11:30:00,243.78,244.13,243.77,244.12,10473.0,216.5063,216.8172,216.4974,216.8083,10473.0
2018-03-27 11:35:00,244.06,244.27,243.92,244.24,15776.0,216.755,216.9415,216.6307,216.9149,15776.0
2018-03-27 11:40:00,244.25,244.68,244.22,244.63,15293.0,216.9237,217.3056,216.8971,217.2612,15293.0
2018-03-27 11:45:00,244.57,244.98,244.51,244.9,24007.0,217.2079,217.5721,217.1547,217.501,24007.0
2018-03-27 11:50:00,244.9,244.93,244.7,244.82,23350.0,217.501,217.5277,217.3234,217.43,23350.0
2018-03-27 11:55:00,244.83,244.88,244.6,244.83,8943.0,217.4389,217.4833,217.2346,217.4389,8943.0
2018-03-27 12:00:00,244.8,245.04,244.71,244.99,12086.0,217.4122,217.6254,217.3323,217.581,12086.0
2018-03-27 12:05:00,244.99,245.02,244.5,244.59,16116.0,217.581,217.6076,217.1458,217.2257,16116.0
2018-03-27 12:10:00,244.57,244.81,244.57,244.75,21083.0,217.2079,217.4211,217.2079,217.3678,21083.0
2018-03-27 12:15:00,244.72,244.8,244.59,244.8,6341.0,217.3412,217.4122,217.2257,217.4122,6341.0
2018-03-27 12:20:00,244.74,244.76,244.5,244.6,8554.0,217.3589,217.3767,217.1458,217.2346,8554.0
2018-03-27 12:25:00,244.57,244.57,244.17,244.25,12944.0,217.2079,217.2079,216.8527,216.9237,12944.0
2018-03-27 12:30:00,244.18,244.22,243.71,243.85,20912.0,216.8616,216.8971,216.4442,216.5685,20912.0
2018-03-27 12:35:00,243.95,244.08,243.84,243.9,7885.0,216.6573,216.7728,216.5596,216.6129,7885.0
2018-03-27 12:40:00,243.97,244.36,243.84,244.17,11847.0,216.6751,217.0214,216.5596,216.8527,11847.0
2018-03-27 12:45:00,244.04,244.44,244.04,244.24,6171.0,216.7372,217.0925,216.7372,216.9149,6171.0
2018-03-27 12:50:00,244.06,244.2,243.92,244.14,4772.0,216.755,216.8793,216.6307,216.8261,4772.0
2018-03-27 12:55:00,244.13,244.37,243.99,244.25,19501.0,216.8172,217.0303,216.6928,216.9237,19501.0
2018-03-27 13:00:00,244.34,244.53,244.28,244.37,10705.0,217.0037,217.1724,216.9504,217.0303,10705.0
2018-03-27 13:05:00,244.51,244.61,244.43,244.43,5260.0,217.1547,217.2435,217.0836,217.0836,5260.0
2018-03-27 13:10:00,244.5,244.7,244.22,244.62,40919.0,217.1458,217.3234,216.8971,217.2524,40919.0
2018-03-27 13:15:00,244.75,244.77,244.47,244.53,7009.0,217.3678,217.3856,217.1191,217.1724,7009.0
2018-03-27 13:20:00,244.53,244.55,244.09,244.12,19554.0,217.1724,217.1902,216.7816,216.8083,19554.0
2018-03-27 13:25:00,244.14,244.28,243.97,243.99,18693.0,216.8261,216.9504,216.6751,216.6928,18693.0
2018-03-27 13:30:00,244.01,244.15,243.8,243.95,7605.0,216.7106,216.8349,216.5241,216.6573,7605.0
2018-03-27 13:35:00,243.8,243.82,243.42,243.44,36359.0,216.5241,216.5419,216.1866,216.2044,36359.0
2018-03-27 13:40:00,243.46,243.73,243.45,243.71,10725.0,216.2221,216.4619,216.2132,216.4442,10725.0
2018-03-27 13:45:00,243.73,243.74,243.17,243.17,8803.0,216.4619,216.4708,215.9646,215.9646,8803.0
2018-03-27 13:50:00,243.09,243.1,242.66,242.85,40462.0,215.8935,215.9024,215.5116,215.6804,40462.0
2018-03-27 13:55:00,242.87,243.31,242.68,243.24,28054.0,215.6981,216.0889,215.5294,216.0267,28054.0
2018-03-27 14:00:00,243.2,243.2,242.5,242.59,24748.0,215.9912,215.9912,215.3695,215.4495,24748.0
2018-03-27 14:05:00,242.75,242.92,242.61,242.74,23212.0,215.5916,215.7425,215.4672,215.5827,23212.0
2018-03-27 14:10:00,242.69,243.27,242.63,243.19,32068.0,215.5383,216.0534,215.485,215.9823,32068.0
2018-03-27 14:15:00,243.21,243.49,243.21,243.49,25981.0,216.0001,216.2488,216.0001,216.2488,25981.0
2018-03-27 14:20:00,243.43,243.47,242.99,243.05,24648.0,216.1955,216.231,215.8047,215.858,24648.0
2018-03-27 14:25:00,243.09,243.09,242.37,242.38,30139.0,215.8935,215.8935,215.2541,215.263,30139.0
2018-03-27 14:30:00,242.28,242.7,242.21,242.7,25628.0,215.1741,215.5472,215.112,215.5472,25628.0
2018-03-27 14:35:00,242.56,242.94,242.56,242.92,26818.0,215.4228,215.7603,215.4228,215.7425,26818.0
2018-03-27 14:40:00,242.89,243.13,242.89,242.9,18362.0,215.7159,215.9291,215.7159,215.7248,18362.0
2018-03-27 14:45:00,242.78,242.8,242.05,242.07,39109.0,215.6182,215.636,214.9699,214.9876,39109.0
2018-03-27 14:50:00,242.11,242.32,242.06,242.12,14620.0,215.0232,215.2097,214.9788,215.032,14620.0
2018-03-27 14:55:00,242.0,242.11,241.51,241.59,27671.0,214.9255,215.0232,214.4903,214.5613,27671.0
2018-03-27 15:00:00,241.56,241.65,240.8,240.9,66587.0,214.5347,214.6146,213.8597,213.9485,66587.0
2018-03-27 15:05:00,240.93,240.95,239.88,240.63,109398.0,213.9752,213.9929,213.0427,213.7087,109398.0
2018-03-27 15:10:00,240.76,240.86,240.21,240.41,47637.0,213.8242,213.913,213.3357,213.5134,47637.0
2018-03-27 15:15:00,240.49,241.12,240.49,240.74,38281.0,213.5844,214.1439,213.5844,213.8064,38281.0
2018-03-27 15:20:00,240.65,240.7,240.21,240.28,41328.0,213.7265,213.7709,213.3357,213.3979,41328.0
2018-03-27 15:25:00,240.33,240.33,239.41,239.51,70423.0,213.4423,213.4423,212.6252,212.714,70423.0
2018-03-27 15:30:00,239.52,239.62,238.03,238.81,93330.0,212.7229,212.8117,211.3996,212.0924,93330.0
2018-03-27 15:35:00,238.85,239.52,238.8,239.34,76787.0,212.1279,212.7229,212.0835,212.5631,76787.0
2018-03-27 15:40:00,239.32,239.35,238.39,238.39,75045.0,212.5453,212.5719,211.7194,211.7194,75045.0
2018-03-27 15:45:00,238.33,238.61,237.77,238.18,100530.0,211.6661,211.9147,211.1687,211.5328,100530.0
2018-03-27 15:50:00,238.15,239.41,238.11,238.89,186068.0,211.5062,212.6252,211.4707,212.1634,186068.0
2018-03-27 15:55:00,238.78,239.53,238.5,239.31,247461.0,212.0657,212.7318,211.817,212.5364,247461.0
2018-03-28 09:30:00,239.5,240.24,239.41,239.78,123911.0,212.7052,213.3624,212.6252,212.9538,123911.0
2018-03-28 09:35:00,239.82,240.06,238.61,238.61,68531.0,212.9894,213.2025,211.9147,211.9147,68531.0
2018-03-28 09:40:00,238.58,238.97,238.42,238.92,47999.0,211.8881,212.2345,211.746,212.1901,47999.0
2018-03-28 09:45:00,238.86,239.73,238.5,239.73,30206.0,212.1368,212.9094,211.817,212.9094,30206.0
2018-03-28 09:50:00,239.67,240.11,239.27,239.96,31073.0,212.8561,213.2469,212.5009,213.1137,31073.0
2018-03-28 09:55:00,239.85,239.98,239.48,239.93,21071.0,213.016,213.1315,212.6874,213.0871,21071.0
2018-03-28 10:00:00,239.98,240.44,239.74,240.32,54766.0,213.1315,213.54,212.9183,213.4334,54766.0
2018-03-28 10:05:00,240.3,240.53,239.97,240.15,29730.0,213.4157,213.6199,213.1226,213.2824,29730.0
2018-03-28 10:10:00,240.16,240.16,239.26,239.34,48742.0,213.2913,213.2913,212.492,212.5631,48742.0
2018-03-28 10:15:00,239.34,239.51,238.92,239.11,27866.0,212.5631,212.714,212.1901,212.3588,27866.0
2018-03-28 10:20:00,239.24,239.43,238.81,238.87,27202.0,212.4743,212.643,212.0924,212.1457,27202.0
2018-03-28 10:25:00,238.91,239.27,238.76,239.23,16509.0,212.1812,212.5009,212.048,212.4654,16509.0
2018-03-28 10:30:00,239.31,239.65,238.92,238.99,37178.0,212.5364,212.8384,212.1901,212.2522,37178.0
2018-03-28 10:35:00,238.92,238.95,238.61,238.81,25995.0,212.1901,212.2167,211.9147,212.0924,25995.0
2018-03-28 10:40:00,238.81,238.81,238.09,238.46,57469.0,212.0924,212.0924,211.4529,211.7815,57469.0
2018-03-28 10:45:00,238.44,238.48,237.53,237.89,104848.0,211.7638,211.7993,210.9556,211.2753,104848.0
2018-03-28 10:50:00,237.9,238.62,237.54,238.51,57282.0,211.2842,211.9236,210.9644,211.8259,57282.0
2018-03-28 10:55:00,238.5,238.62,238.27,238.46,41163.0,211.817,211.9236,211.6128,211.7815,41163.0
2018-03-28 11:00:00,238.6,239.22,238.6,238.72,66580.0,211.9059,212.4565,211.9059,212.0124,66580.0
2018-03-28 11:05:00,238.82,239.39,238.73,239.27,27268.0,212.1012,212.6075,212.0213,212.5009,27268.0
2018-03-28 11:10:00,239.38,239.53,238.78,238.78,84075.0,212.5986,212.7318,212.0657,212.0657,84075.0
2018-03-28 11:15:00,238.77,239.2,238.36,239.04,47341.0,212.0568,212.4387,211.6927,212.2966,47341.0
2018-03-28 11:20:00,238.9,238.9,238.26,238.5,26781.0,212.1723,212.1723,211.6039,211.817,26781.0
2018-03-28 11:25:00,238.45,238.91,238.38,238.47,65705.0,211.7726,212.1812,211.7105,211.7904,65705.0
2018-03-28 11:30:00,238.39,238.64,237.91,238.5,74819.0,211.7194,211.9414,211.2931,211.817,74819.0
2018-03-28 11:35:00,238.62,239.13,238.53,238.82,42324.0,211.9236,212.3766,211.8437,212.1012,42324.0
2018-03-28 11:40:00,238.92,239.51,238.79,239.43,26201.0,212.1901,212.714,212.0746,212.643,26201.0
2018-03-28 11:45:00,239.46,239.5,239.02,239.26,48182.0,212.6696,212.7052,212.2789,212.492,48182.0
2018-03-28 11:50:00,239.28,239.34,238.86,238.87,43994.0,212.5098,212.5631,212.1368,212.1457,43994.0
2018-03-28 11:55:00,238.92,239.66,238.91,239.12,44903.0,212.1901,212.8473,212.1812,212.3677,44903.0
2018-03-28 12:00:00,239.23,239.51,238.91,238.96,76161.0,212.4654,212.714,212.1812,212.2256,76161.0
2018-03-28 12:05:00,238.96,239.48,238.92,239.35,37448.0,212.2256,212.6874,212.1901,212.5719,37448.0
2018-03-28 12:10:00,239.48,240.45,239.48,240.45,89289.0,212.6874,213.5489,212.6874,213.5489,89289.0
2018-03-28 12:15:00,240.42,241.01,240.1,241.01,119433.0,213.5222,214.0462,213.238,214.0462,119433.0
2018-03-28 12:20:00,241.01,241.22,240.58,240.69,60040.0,214.0462,214.2327,213.6643,213.762,60040.0
2018-03-28 12:25:00,240.74,240.88,239.92,239.97,57240.0,213.8064,213.9308,213.0782,213.1226,57240.0
2018-03-28 12:30:00,240.0,240.17,239.63,239.71,56574.0,213.1492,213.3002,212.8206,212.8917,56574.0
2018-03-28 12:35:00,239.77,240.15,239.77,239.98,26458.0,212.945,213.2824,212.945,213.1315,26458.0
2018-03-28 12:40:00,240.18,240.64,240.13,240.38,39429.0,213.3091,213.7176,213.2647,213.4867,39429.0
2018-03-28 12:45:00,240.31,240.54,239.66,239.86,45908.0,213.4245,213.6288,212.8473,213.0249,45908.0
2018-03-28 12:50:00,239.82,239.92,239.58,239.6,29685.0,212.9894,213.0782,212.7762,212.794,29685.0
2018-03-28 12:55:00,239.58,239.58,239.06,239.06,42753.0,212.7762,212.7762,212.3144,212.3144,42753.0
2018-03-28 13:00:00,239.04,239.04,238.49,238.85,65479.0,212.2966,212.2966,211.8082,212.1279,65479.0
2018-03-28 13:05:00,238.87,239.43,238.87,239.41,93885.0,212.1457,212.643,212.1457,212.6252,93885.0
2018-03-28 13:10:00,239.48,239.51,239.06,239.33,28306.0,212.6874,212.714,212.3144,212.5542,28306.0
2018-03-28 13:15:00,239.33,239.33,238.76,238.89,29356.0,212.5542,212.5542,212.048,212.1634,29356.0
2018-03-28 13:20:00,239.01,239.88,238.91,239.73,32621.0,212.27,213.0427,212.1812,212.9094,32621.0
2018-03-28 13:25:00,239.81,239.91,239.49,239.63,18750.0,212.9805,213.0693,212.6963,212.8206,18750.0
2018-03-28 13:30:00,239.83,239.83,239.09,239.27,31224.0,212.9982,212.9982,212.341,212.5009,31224.0
2018-03-28 13:35:00,239.23,239.62,239.17,239.6,29106.0,212.4654,212.8117,212.4121,212.794,29106.0
2018-03-28 13:40:00,239.46,239.7,239.22,239.61,36428.0,212.6696,212.8828,212.4565,212.8029,36428.0
2018-03-28 13:45:00,239.6,240.36,239.6,240.21,19837.0,212.794,213.469,212.794,213.3357,19837.0
2018-03-28 13:50:00,240.17,240.17,239.74,239.77,25655.0,213.3002,213.3002,212.9183,212.945,25655.0
2018-03-28 13:55:00,239.91,240.03,239.74,239.8,18871.0,213.0693,213.1759,212.9183,212.9716,18871.0
2018-03-28 14:00:00,239.87,240.1,239.19,239.41,36433.0,213.0338,213.238,212.4299,212.6252,36433.0
2018-03-28 14:05:00,239.4,239.4,239.11,239.22,26019.0,212.6164,212.6164,212.3588,212.4565,26019.0
2018-03-28 14:10:00,239.23,239.3,238.9,239.19,13786.0,212.4654,212.5275,212.1723,212.4299,13786.0
2018-03-28 14:15:00,239.21,239.75,239.2,239.59,17321.0,212.4476,212.9272,212.4387,212.7851,17321.0
2018-03-28 14:20:00,239.78,240.02,239.57,239.57,23896.0,212.9538,213.167,212.7673,212.7673,23896.0
2018-03-28 14:25:00,239.57,239.76,239.09,239.09,34235.0,212.7673,212.9361,212.341,212.341,34235.0
2018-03-28 14:30:00,239.03,239.27,238.92,239.24,23570.0,212.2878,212.5009,212.1901,212.4743,23570.0
2018-03-28 14:35:00,239.3,239.82,238.97,239.82,27903.0,212.5275,212.9894,212.2345,212.9894,27903.0
2018-03-28 14:40:00,239.92,240.18,239.27,239.37,29809.0,213.0782,213.3091,212.5009,212.5897,29809.0
2018-03-28 14:45:00,239.42,239.51,239.15,239.51,15716.0,212.6341,212.714,212.3943,212.714,15716.0
2018-03-28 14:50:00,239.46,239.67,239.25,239.43,23619.0,212.6696,212.8561,212.4831,212.643,23619.0
2018-03-28 14:55:00,239.4,239.49,239.05,239.08,20940.0,212.6164,212.6963,212.3055,212.3322,20940.0
2018-03-28 15:00:00,239.02,239.2,238.31,238.34,38893.0,212.2789,212.4387,211.6483,211.6749,38893.0
2018-03-28 15:05:00,238.28,238.58,237.92,237.93,38691.0,211.6217,211.8881,211.3019,211.3108,38691.0
2018-03-28 15:10:00,237.96,238.69,237.96,238.67,23910.0,211.3375,211.9858,211.3375,211.968,23910.0
2018-03-28 15:15:00,238.7,239.04,238.45,238.73,27538.0,211.9947,212.2966,211.7726,212.0213,27538.0
2018-03-28 15:20:00,238.87,239.25,238.35,239.12,42362.0,212.1457,212.4831,211.6838,212.3677,42362.0
2018-03-28 15:25:00,239.16,239.21,238.68,239.16,52422.0,212.4032,212.4476,211.9769,212.4032,52422.0
2018-03-28 15:30:00,239.13,239.48,238.86,238.86,27599.0,212.3766,212.6874,212.1368,212.1368,27599.0
2018-03-28 15:35:00,238.94,239.96,238.93,239.83,77550.0,212.2078,213.1137,212.1989,212.9982,77550.0
2018-03-28 15:40:00,239.77,239.84,239.06,239.09,49994.0,212.945,213.0071,212.3144,212.341,49994.0
2018-03-28 15:45:00,239.08,239.45,239.05,239.28,33219.0,212.3322,212.6608,212.3055,212.5098,33219.0
2018-03-28 15:50:00,239.42,239.52,239.03,239.09,118604.0,212.6341,212.7229,212.2878,212.341,118604.0
2018-03-28 15:55:00,239.1,239.17,238.58,238.64,189158.0,212.3499,212.4121,211.8881,211.9414,189158.0
2018-03-29 09:30:00,239.87,240.4,239.79,240.18,275731.0,213.0338,213.5045,212.9627,213.3091,275731.0
2018-03-29 09:35:00,240.19,240.28,239.93,240.12,55572.0,213.318,213.3979,213.0871,213.2558,55572.0
2018-03-29 09:40:00,240.11,240.12,239.6,239.9,23588.0,213.2469,213.2558,212.794,213.0604,23588.0
2018-03-29 09:45:00,239.89,239.89,239.43,239.44,35386.0,213.0515,213.0515,212.643,212.6519,35386.0
2018-03-29 09:50:00,239.43,239.5,239.25,239.43,22220.0,212.643,212.7052,212.4831,212.643,22220.0
2018-03-29 09:55:00,239.5,239.64,239.08,239.31,44886.0,212.7052,212.8295,212.3322,212.5364,44886.0
2018-03-29 10:00:00,239.32,239.6,239.21,239.43,57987.0,212.5453,212.794,212.4476,212.643,57987.0
2018-03-29 10:05:00,239.44,239.62,239.2,239.25,20226.0,212.6519,212.8117,212.4387,212.4831,20226.0
2018-03-29 10:10:00,239.26,239.81,239.26,239.79,29202.0,212.492,212.9805,212.492,212.9627,29202.0
2018-03-29 10:15:00,239.71,239.82,239.53,239.73,16245.0,212.8917,212.9894,212.7318,212.9094,16245.0
2018-03-29 10:20:00,239.82,239.99,239.58,239.99,6408.0,212.9894,213.1403,212.7762,213.1403,6408.0
2018-03-29 10:25:00,240.0,240.04,239.79,239.81,12094.0,213.1492,213.1848,212.9627,212.9805,12094.0
2018-03-29 10:30:00,239.87,240.09,239.69,240.07,27947.0,213.0338,213.2292,212.8739,213.2114,27947.0
2018-03-29 10:35:00,240.07,240.15,239.95,240.08,10927.0,213.2114,213.2824,213.1048,213.2203,10927.0
2018-03-29 10:40:00,240.15,240.53,240.06,240.45,57149.0,213.2824,213.6199,213.2025,213.5489,57149.0
2018-03-29 10:45:00,240.42,240.73,240.41,240.67,30759.0,213.5222,213.7976,213.5134,213.7443,30759.0
2018-03-29 10:50:00,240.63,241.06,240.57,241.01,45406.0,213.7087,214.0906,213.6555,214.0462,45406.0
2018-03-29 10:55:00,240.99,241.3,240.84,241.3,23896.0,214.0285,214.3038,213.8953,214.3038,23896.0
2018-03-29 11:00:00,241.35,241.58,241.31,241.58,35892.0,214.3482,214.5525,214.3127,214.5525,35892.0
2018-03-29 11:05:00,241.56,242.03,241.47,241.92,38038.0,214.5347,214.9521,214.4548,214.8544,38038.0
2018-03-29 11:10:00,241.89,241.96,241.38,241.5,55828.0,214.8278,214.8899,214.3748,214.4814,55828.0
2018-03-29 11:15:00,241.51,241.61,241.19,241.23,28851.0,214.4903,214.5791,214.2061,214.2416,28851.0
2018-03-29 11:20:00,241.27,241.27,241.02,241.02,10735.0,214.2771,214.2771,214.0551,214.0551,10735.0
2018-03-29 11:25:00,241.11,241.38,241.11,241.2,28658.0,214.135,214.3748,214.135,214.215,28658.0
2018-03-29 11:30:00,241.22,241.22,240.79,240.99,27417.0,214.2327,214.2327,213.8508,214.0285,27417.0
2018-03-29 11:35:00,241.01,241.01,240.8,240.87,7394.0,214.0462,214.0462,213.8597,213.9219,7394.0
2018-03-29 11:40:00,240.88,241.21,240.86,241.13,20410.0,213.9308,214.2239,213.913,214.1528,20410.0
2018-03-29 11:45:00,241.11,241.39,240.97,241.38,22715.0,214.135,214.3837,214.0107,214.3748,22715.0
2018-03-29 11:50:00,241.41,241.47,241.22,241.29,31881.0,214.4015,214.4548,214.2327,214.2949,31881.0
2018-03-29 11:55:00,241.28,241.49,241.28,241.44,11277.0,214.286,214.4725,214.286,214.4281,11277.0
2018-03-29 12:00:00,241.49,241.56,240.84,240.89,12546.0,214.4725,214.5347,213.8953,213.9397,12546.0
2018-03-29 12:05:00,240.85,241.09,240.76,240.83,20605.0,213.9041,214.1173,213.8242,213.8864,20605.0
2018-03-29 12:10:00,240.86,241.05,240.68,240.91,22636.0,213.913,214.0818,213.7532,213.9574,22636.0
2018-03-29 12:15:00,240.88,241.18,240.79,241.13,11232.0,213.9308,214.1972,213.8508,214.1528,11232.0
2018-03-29 12:20:00,241.14,241.15,240.94,241.03,12518.0,214.1617,214.1706,213.9841,214.064,12518.0
2018-03-29 12:25:00,241.03,241.43,241.0,241.38,36884.0,214.064,214.4192,214.0374,214.3748,36884.0
2018-03-29 12:30:00,241.39,241.39,241.22,241.24,14824.0,214.3837,214.3837,214.2327,214.2505,14824.0
2018-03-29 12:35:00,241.25,241.34,241.2,241.28,13099.0,214.2594,214.3393,214.215,214.286,13099.0
2018-03-29 12:40:00,241.29,241.29,240.98,241.11,4999.0,214.2949,214.2949,214.0196,214.135,4999.0
2018-03-29 12:45:00,241.13,241.19,241.05,241.1,6155.0,214.1528,214.2061,214.0818,214.1262,6155.0
2018-03-29 12:50:00,241.09,241.44,241.09,241.44,13735.0,214.1173,214.4281,214.1173,214.4281,13735.0
2018-03-29 12:55:00,241.42,241.52,241.34,241.35,15891.0,214.4104,214.4992,214.3393,214.3482,15891.0
2018-03-29 13:00:00,241.33,241.52,241.16,241.25,17712.0,214.3304,214.4992,214.1795,214.2594,17712.0
2018-03-29 13:05:00,241.18,241.18,240.89,240.95,15884.0,214.1972,214.1972,213.9397,213.9929,15884.0
2018-03-29 13:10:00,240.96,241.17,240.87,241.09,4346.0,214.0018,214.1883,213.9219,214.1173,4346.0
2018-03-29 13:15:00,241.07,241.34,240.99,241.31,10963.0,214.0995,214.3393,214.0285,214.3127,10963.0
2018-03-29 13:20:00,241.25,241.38,241.22,241.37,8499.0,214.2594,214.3748,214.2327,214.366,8499.0
2018-03-29 13:25:00,241.33,241.44,241.17,241.43,6159.0,214.3304,214.4281,214.1883,214.4192,6159.0
2018-03-29 13:30:00,241.47,241.59,241.32,241.52,6728.0,214.4548,214.5613,214.3215,214.4992,6728.0
2018-03-29 13:35:00,241.51,241.74,241.45,241.5,27112.0,214.4903,214.6946,214.437,214.4814,27112.0
2018-03-29 13:40:00,241.53,241.84,241.45,241.84,17324.0,214.5081,214.7834,214.437,214.7834,17324.0
2018-03-29 13:45:00,241.82,242.04,241.72,242.01,17210.0,214.7656,214.961,214.6768,214.9344,17210.0
2018-03-29 13:50:00,242.0,242.33,242.0,242.11,22416.0,214.9255,215.2186,214.9255,215.0232,22416.0
2018-03-29 13:55:00,242.09,242.34,242.05,242.09,24232.0,215.0054,215.2274,214.9699,215.0054,24232.0
2018-03-29 14:00:00,242.09,242.09,241.81,241.97,19217.0,215.0054,215.0054,214.7567,214.8988,19217.0
2018-03-29 14:05:00,241.99,242.32,241.99,242.28,20216.0,214.9166,215.2097,214.9166,215.1741,20216.0
2018-03-29 14:10:00,242.3,242.68,242.3,242.48,29570.0,215.1919,215.5294,215.1919,215.3518,29570.0
2018-03-29 14:15:00,242.47,242.49,242.2,242.39,18986.0,215.3429,215.3607,215.1031,215.2718,18986.0
2018-03-29 14:20:00,242.45,242.53,242.06,242.06,18908.0,215.3251,215.3962,214.9788,214.9788,18908.0
2018-03-29 14:25:00,242.06,242.44,242.03,242.44,25763.0,214.9788,215.3162,214.9521,215.3162,25763.0
2018-03-29 14:30:00,242.5,242.64,242.31,242.61,18672.0,215.3695,215.4939,215.2008,215.4672,18672.0
2018-03-29 14:35:00,242.63,242.73,242.57,242.61,17419.0,215.485,215.5738,215.4317,215.4672,17419.0
2018-03-29 14:40:00,242.61,242.95,242.53,242.9,47289.0,215.4672,215.7692,215.3962,215.7248,47289.0
2018-03-29 14:45:00,242.9,243.18,242.84,243.12,46572.0,215.7248,215.9735,215.6715,215.9202,46572.0
2018-03-29 14:50:00,243.14,243.14,242.88,242.99,29717.0,215.9379,215.9379,215.707,215.8047,29717.0
2018-03-29 14:55:00,243.08,243.24,242.86,242.86,26540.0,215.8846,216.0267,215.6893,215.6893,26540.0
2018-03-29 15:00:00,242.88,243.33,242.7,243.3,70008.0,215.707,216.1067,215.5472,216.08,70008.0
2018-03-29 15:05:00,243.33,243.53,243.33,243.5,22944.0,216.1067,216.2843,216.1067,216.2577,22944.0
2018-03-29 15:10:00,243.44,243.61,243.37,243.38,43493.0,216.2044,216.3553,216.1422,216.1511,43493.0
2018-03-29 15:15:00,243.34,243.44,243.11,243.14,59051.0,216.1156,216.2044,215.9113,215.9379,59051.0
2018-03-29 15:20:00,243.19,243.19,242.84,242.86,25287.0,215.9823,215.9823,215.6715,215.6893,25287.0
2018-03-29 15:25:00,242.81,242.81,242.36,242.69,22286.0,215.6449,215.6449,215.2452,215.5383,22286.0
2018-03-29 15:30:00,242.72,242.72,242.08,242.21,27121.0,215.5649,215.5649,214.9965,215.112,27121.0
2018-03-29 15:35:00,242.16,242.49,241.94,242.49,27341.0,215.0676,215.3607,214.8722,215.3607,27341.0
2018-03-29 15:40:00,242.38,242.6,242.27,242.38,21509.0,215.263,215.4583,215.1653,215.263,21509.0
2018-03-29 15:45:00,242.35,243.07,242.35,243.06,60779.0,215.2363,215.8758,215.2363,215.8669,60779.0
2018-03-29 15:50:00,243.09,243.14,242.45,242.45,53683.0,215.8935,215.9379,215.3251,215.3251,53683.0
2018-03-29 15:55:00,242.47,242.47,241.98,242.01,169288.0,215.3429,215.3429,214.9077,214.9344,169288.0
2018-04-02 09:30:00,241.19,241.41,240.78,241.4,157576.0,214.2061,214.4015,213.842,214.3926,157576.0
2018-04-02 09:35:00,241.36,241.7,241.32,241.61,17669.0,214.3571,214.659,214.3215,214.5791,17669.0
2018-04-02 09:40:00,241.53,241.53,241.19,241.29,12816.0,214.5081,214.5081,214.2061,214.2949,12816.0
2018-04-02 09:45:00,241.25,241.28,240.58,240.59,60646.0,214.2594,214.286,213.6643,213.6732,60646.0
2018-04-02 09:50:00,240.59,240.59,240.34,240.37,57703.0,213.6732,213.6732,213.4512,213.4778,57703.0
2018-04-02 09:55:00,240.27,240.58,240.19,240.47,19345.0,213.389,213.6643,213.318,213.5666,19345.0
2018-04-02 10:00:00,240.44,240.55,239.73,239.93,85013.0,213.54,213.6377,212.9094,213.0871,85013.0
2018-04-02 10:05:00,240.04,240.17,239.79,239.94,12777.0,213.1848,213.3002,212.9627,213.0959,12777.0
2018-04-02 10:10:00,239.99,240.1,239.51,239.6,16860.0,213.1403,213.238,212.714,212.794,16860.0
2018-04-02 10:15:00,239.63,239.97,239.58,239.71,15400.0,212.8206,213.1226,212.7762,212.8917,15400.0
2018-04-02 10:20:00,239.74,239.94,239.5,239.83,14772.0,212.9183,213.0959,212.7052,212.9982,14772.0
2018-04-02 10:25:00,239.88,239.89,239.28,239.34,17646.0,213.0427,213.0515,212.5098,212.5631,17646.0
2018-04-02 10:30:00,239.43,239.44,239.0,239.0,43664.0,212.643,212.6519,212.2611,212.2611,43664.0
2018-04-02 10:35:00,238.85,239.08,238.74,239.07,18253.0,212.1279,212.3322,212.0302,212.3233,18253.0
2018-04-02 10:40:00,239.09,239.32,239.07,239.08,16819.0,212.341,212.5453,212.3233,212.3322,16819.0
2018-04-02 10:45:00,239.05,239.23,238.85,239.09,8286.0,212.3055,212.4654,212.1279,212.341,8286.0
2018-04-02 10:50:00,239.07,239.12,238.52,238.58,77329.0,212.3233,212.3677,211.8348,211.8881,77329.0
2018-04-02 10:55:00,238.64,238.68,238.24,238.31,26743.0,211.9414,211.9769,211.5861,211.6483,26743.0
2018-04-02 11:00:00,238.2,238.27,237.91,238.0,64233.0,211.5506,211.6128,211.2931,211.373,64233.0
2018-04-02 11:05:00,237.97,237.98,237.46,237.84,86452.0,211.3463,211.3552,210.8934,211.2309,86452.0
2018-04-02 11:10:00,237.86,237.89,237.53,237.53,25559.0,211.2486,211.2753,210.9556,210.9556,25559.0
2018-04-02 11:15:00,237.5,237.82,237.33,237.71,41101.0,210.9289,211.2131,210.7779,211.1154,41101.0
2018-04-02 11:20:00,237.74,237.96,237.52,237.85,25935.0,211.1421,211.3375,210.9467,211.2398,25935.0
2018-04-02 11:25:00,237.76,238.04,237.54,238.01,21601.0,211.1598,211.4085,210.9644,211.3819,21601.0
2018-04-02 11:30:00,238.01,238.01,237.53,237.53,15654.0,211.3819,211.3819,210.9556,210.9556,15654.0
2018-04-02 11:35:00,237.47,237.52,236.1,236.35,147267.0,210.9023,210.9467,209.6856,209.9076,147267.0
2018-04-02 11:40:00,236.37,236.46,235.75,236.19,86708.0,209.9253,210.0053,209.3747,209.7655,86708.0
2018-04-02 11:45:00,236.22,236.87,235.99,236.74,53161.0,209.7921,210.3694,209.5879,210.254,53161.0
2018-04-02 11:50:00,236.67,236.82,236.18,236.5,72444.0,210.1918,210.325,209.7566,210.0408,72444.0
2018-04-02 11:55:00,236.49,236.93,236.34,236.39,31878.0,210.0319,210.4227,209.8987,209.9431,31878.0
2018-04-02 12:00:00,236.29,236.45,235.91,236.21,58433.0,209.8543,209.9964,209.5168,209.7832,58433.0
2018-04-02 12:05:00,236.25,236.25,235.61,235.89,69409.0,209.8188,209.8188,209.2504,209.499,69409.0
2018-04-02 12:10:00,235.87,236.07,235.48,235.91,46223.0,209.4813,209.6589,209.1349,209.5168,46223.0
2018-04-02 12:15:00,235.97,236.2,235.52,236.14,31644.0,209.5701,209.7744,209.1704,209.7211,31644.0
2018-04-02 12:20:00,236.08,236.35,236.0,236.17,45601.0,209.6678,209.9076,209.5967,209.7477,45601.0
2018-04-02 12:25:00,236.09,236.49,235.99,236.32,22373.0,209.6767,210.0319,209.5879,209.8809,22373.0
2018-04-02 12:30:00,236.28,236.87,236.27,236.69,25142.0,209.8454,210.3694,209.8365,210.2095,25142.0
2018-04-02 12:35:00,236.66,236.99,236.56,236.58,18080.0,210.1829,210.476,210.0941,210.1119,18080.0
2018-04-02 12:40:00,236.59,237.2,236.38,237.05,22424.0,210.1207,210.6625,209.9342,210.5293,22424.0
2018-04-02 12:45:00,237.04,237.08,236.79,236.98,35324.0,210.5204,210.5559,210.2984,210.4671,35324.0
2018-04-02 12:50:00,237.0,237.0,236.6,236.61,26457.0,210.4849,210.4849,210.1296,210.1385,26457.0
2018-04-02 12:55:00,236.64,236.73,236.34,236.58,35463.0,210.1651,210.2451,209.8987,210.1119,35463.0
2018-04-02 13:00:00,236.54,236.8,236.19,236.23,41302.0,210.0763,210.3072,209.7655,209.801,41302.0
2018-04-02 13:05:00,236.2,236.41,236.07,236.11,18284.0,209.7744,209.9609,209.6589,209.6944,18284.0
2018-04-02 13:10:00,236.1,236.44,235.98,235.99,21778.0,209.6856,209.9875,209.579,209.5879,21778.0
2018-04-02 13:15:00,236.04,236.17,235.89,235.94,21843.0,209.6323,209.7477,209.499,209.5435,21843.0
2018-04-02 13:20:00,236.0,236.02,235.71,235.77,28108.0,209.5967,209.6145,209.3392,209.3925,28108.0
2018-04-02 13:25:00,235.75,235.75,235.18,235.25,46038.0,209.3747,209.3747,208.8685,208.9307,46038.0
2018-04-02 13:30:00,235.27,235.76,235.27,235.62,23304.0,208.9484,209.3836,208.9484,209.2593,23304.0
2018-04-02 13:35:00,235.74,235.92,235.57,235.62,18885.0,209.3658,209.5257,209.2148,209.2593,18885.0
2018-04-02 13:40:00,235.62,235.65,234.94,235.1,114035.0,209.2593,209.2859,208.6553,208.7974,114035.0
2018-04-02 13:45:00,234.93,235.16,234.73,234.9,44572.0,208.6465,208.8507,208.4688,208.6198,44572.0
2018-04-02 13:50:00,234.92,235.14,234.8,234.82,46771.0,208.6376,208.833,208.531,208.5488,46771.0
2018-04-02 13:55:00,234.9,234.93,234.61,234.61,19165.0,208.6198,208.6465,208.3623,208.3623,19165.0
2018-04-02 14:00:00,234.57,234.6,234.07,234.28,49079.0,208.3267,208.3534,207.8827,208.0692,49079.0
2018-04-02 14:05:00,234.28,234.7,233.92,234.62,77273.0,208.0692,208.4422,207.7494,208.3711,77273.0
2018-04-02 14:10:00,234.57,234.82,234.34,234.73,49119.0,208.3267,208.5488,208.1225,208.4688,49119.0
2018-04-02 14:15:00,234.77,235.01,234.58,234.92,27514.0,208.5044,208.7175,208.3356,208.6376,27514.0
2018-04-02 14:20:00,234.88,235.37,234.87,235.16,72792.0,208.602,209.0372,208.5932,208.8507,72792.0
2018-04-02 14:25:00,235.2,235.25,234.54,234.66,49927.0,208.8862,208.9307,208.3001,208.4067,49927.0
2018-04-02 14:30:00,234.61,235.22,234.45,235.04,59344.0,208.3623,208.904,208.2202,208.7441,59344.0
2018-04-02 14:35:00,235.06,235.09,234.5,234.74,36615.0,208.7619,208.7886,208.2646,208.4777,36615.0
2018-04-02 14:40:00,234.64,234.65,234.21,234.31,27658.0,208.3889,208.3978,208.007,208.0958,27658.0
2018-04-02 14:45:00,234.29,234.79,234.18,234.79,46697.0,208.0781,208.5221,207.9804,208.5221,46697.0
2018-04-02 14:50:00,234.85,235.45,234.8,235.35,44239.0,208.5754,209.1083,208.531,209.0195,44239.0
2018-04-02 14:55:00,235.33,235.4,234.93,235.27,59781.0,209.0017,209.0639,208.6465,208.9484,59781.0
2018-04-02 15:00:00,235.25,235.5,234.95,235.16,98012.0,208.9307,209.1527,208.6642,208.8507,98012.0
2018-04-02 15:05:00,235.06,235.16,234.85,235.02,29638.0,208.7619,208.8507,208.5754,208.7264,29638.0
2018-04-02 15:10:00,235.01,235.67,234.9,235.57,25455.0,208.7175,209.3037,208.6198,209.2148,25455.0
2018-04-02 15:15:00,235.59,235.79,235.36,235.79,29400.0,209.2326,209.4102,209.0283,209.4102,29400.0
2018-04-02 15:20:00,235.81,235.98,235.14,235.14,55322.0,209.428,209.579,208.833,208.833,55322.0
2018-04-02 15:25:00,235.15,235.15,234.94,235.1,32701.0,208.8418,208.8418,208.6553,208.7974,32701.0
2018-04-02 15:30:00,235.23,235.47,234.68,234.74,65541.0,208.9129,209.126,208.4244,208.4777,65541.0
2018-04-02 15:35:00,234.74,235.35,234.73,235.06,58618.0,208.4777,209.0195,208.4688,208.7619,58618.0
2018-04-02 15:40:00,235.08,235.62,234.83,235.53,35911.0,208.7797,209.2593,208.5576,209.1793,35911.0
2018-04-02 15:45:00,235.82,236.31,235.62,236.01,88422.0,209.4369,209.8721,209.2593,209.6056,88422.0
2018-04-02 15:50:00,236.1,236.95,236.1,236.84,117653.0,209.6856,210.4405,209.6856,210.3428,117653.0
2018-04-02 15:55:00,236.8,236.88,236.22,236.53,412514.0,210.3072,210.3783,209.7921,210.0674,412514.0
2018-04-03 09:30:00,237.81,237.84,237.28,237.5,146520.0,211.2042,211.2309,210.7335,210.9289,146520.0
2018-04-03 09:35:00,237.35,237.85,237.25,237.84,56813.0,210.7957,211.2398,210.7069,211.2309,56813.0
2018-04-03 09:40:00,237.89,238.06,237.55,237.64,29196.0,211.2753,211.4263,210.9733,211.0533,29196.0
2018-04-03 09:45:00,237.65,238.06,237.54,237.92,33568.0,211.0621,211.4263,210.9644,211.3019,33568.0
2018-04-03 09:50:00,237.88,237.91,237.39,237.54,20109.0,211.2664,211.2931,210.8312,210.9644,20109.0
2018-04-03 09:55:00,237.55,237.63,237.01,237.27,25156.0,210.9733,211.0444,210.4937,210.7247,25156.0
2018-04-03 10:00:00,237.36,237.36,236.92,237.18,29827.0,210.8046,210.8046,210.4138,210.6447,29827.0
2018-04-03 10:05:00,237.16,237.17,236.54,236.76,39371.0,210.627,210.6358,210.0763,210.2717,39371.0
2018-04-03 10:10:00,236.77,236.77,236.24,236.43,27692.0,210.2806,210.2806,209.8099,209.9786,27692.0
2018-04-03 10:15:00,236.38,236.63,236.03,236.06,35700.0,209.9342,210.1563,209.6234,209.65,35700.0
2018-04-03 10:20:00,236.05,236.52,235.93,236.33,36200.0,209.6411,210.0586,209.5346,209.8898,36200.0
2018-04-03 10:25:00,236.25,236.81,236.15,236.81,20355.0,209.8188,210.3161,209.73,210.3161,20355.0
2018-04-03 10:30:00,236.81,237.17,236.66,237.17,34196.0,210.3161,210.6358,210.1829,210.6358,34196.0
2018-04-03 10:35:00,237.17,237.17,236.76,236.82,14857.0,210.6358,210.6358,210.2717,210.325,14857.0
2018-04-03 10:40:00,236.85,237.24,236.85,237.19,29756.0,210.3516,210.698,210.3516,210.6536,29756.0
2018-04-03 10:45:00,237.02,237.82,237.02,237.57,18239.0,210.5026,211.2131,210.5026,210.9911,18239.0
2018-04-03 10:50:00,237.49,237.74,237.41,237.47,16584.0,210.92,211.1421,210.849,210.9023,16584.0
2018-04-03 10:55:00,237.5,238.19,237.45,238.05,58312.0,210.9289,211.5417,210.8845,211.4174,58312.0
2018-04-03 11:00:00,238.06,238.58,238.06,238.32,27747.0,211.4263,211.8881,211.4263,211.6572,27747.0
2018-04-03 11:05:00,238.3,238.88,238.28,238.73,17395.0,211.6394,212.1545,211.6217,212.0213,17395.0
2018-04-03 11:10:00,238.71,238.72,238.23,238.3,24104.0,212.0036,212.0124,211.5773,211.6394,24104.0
2018-04-03 11:15:00,238.34,238.44,238.09,238.33,11113.0,211.6749,211.7638,211.4529,211.6661,11113.0
2018-04-03 11:20:00,238.37,238.39,238.02,238.04,13267.0,211.7016,211.7194,211.3907,211.4085,13267.0
2018-04-03 11:25:00,238.05,238.46,238.05,238.14,9188.0,211.4174,211.7815,211.4174,211.4973,9188.0
2018-04-03 11:30:00,238.08,238.26,237.73,237.81,13825.0,211.444,211.6039,211.1332,211.2042,13825.0
2018-04-03 11:35:00,237.81,237.84,237.36,237.4,14676.0,211.2042,211.2309,210.8046,210.8401,14676.0
2018-04-03 11:40:00,237.51,237.73,237.43,237.73,11855.0,210.9378,211.1332,210.8668,211.1332,11855.0
2018-04-03 11:45:00,237.78,237.95,237.48,237.5,8351.0,211.1776,211.3286,210.9112,210.9289,8351.0
2018-04-03 11:50:00,237.48,237.49,237.14,237.29,13639.0,210.9112,210.92,210.6092,210.7424,13639.0
2018-04-03 11:55:00,237.31,237.47,237.14,237.14,36275.0,210.7602,210.9023,210.6092,210.6092,36275.0
2018-04-03 12:00:00,237.12,237.59,237.12,237.59,8982.0,210.5914,211.0089,210.5914,211.0089,8982.0
2018-04-03 12:05:00,237.63,237.75,237.51,237.63,5119.0,211.0444,211.151,210.9378,211.0444,5119.0
2018-04-03 12:10:00,237.56,237.64,237.39,237.45,7097.0,210.9822,211.0533,210.8312,210.8845,7097.0
2018-04-03 12:15:00,237.49,237.57,237.2,237.36,5540.0,210.92,210.9911,210.6625,210.8046,5540.0
2018-04-03 12:20:00,237.39,237.42,236.87,236.95,16861.0,210.8312,210.8579,210.3694,210.4405,16861.0
2018-04-03 12:25:00,236.95,237.11,236.87,237.02,69248.0,210.4405,210.5826,210.3694,210.5026,69248.0
2018-04-03 12:30:00,236.98,237.34,236.96,237.27,70376.0,210.4671,210.7868,210.4493,210.7247,70376.0
2018-04-03 12:35:00,237.24,237.35,237.04,237.14,70531.0,210.698,210.7957,210.5204,210.6092,70531.0
2018-04-03 12:40:00,237.24,237.7,237.22,237.58,9670.0,210.698,211.1065,210.6803,211.0,9670.0
2018-04-03 12:45:00,237.6,237.65,237.17,237.22,7079.0,211.0177,211.0621,210.6358,210.6803,7079.0
2018-04-03 12:50:00,237.3,237.42,237.1,237.1,8058.0,210.7513,210.8579,210.5737,210.5737,8058.0
2018-04-03 12:55:00,237.09,237.41,237.09,237.3,19645.0,210.5648,210.849,210.5648,210.7513,19645.0
2018-04-03 13:00:00,237.35,237.37,237.0,237.35,22323.0,210.7957,210.8135,210.4849,210.7957,22323.0
2018-04-03 13:05:00,237.37,237.53,237.27,237.3,15083.0,210.8135,210.9556,210.7247,210.7513,15083.0
2018-04-03 13:10:00,237.32,237.52,237.09,237.15,13191.0,210.7691,210.9467,210.5648,210.6181,13191.0
2018-04-03 13:15:00,237.2,237.51,237.07,237.47,14802.0,210.6625,210.9378,210.547,210.9023,14802.0
2018-04-03 13:20:00,237.5,238.03,237.49,237.99,26727.0,210.9289,211.3996,210.92,211.3641,26727.0
2018-04-03 13:25:00,237.93,238.25,237.92,237.96,35725.0,211.3108,211.595,211.3019,211.3375,35725.0
2018-04-03 13:30:00,238.04,238.12,237.81,237.9,28971.0,211.4085,211.4796,211.2042,211.2842,28971.0
2018-04-03 13:35:00,237.91,237.91,237.6,237.6,19255.0,211.2931,211.2931,211.0177,211.0177,19255.0
2018-04-03 13:40:00,237.57,237.8,237.55,237.78,9847.0,210.9911,211.1954,210.9733,211.1776,9847.0
2018-04-03 13:45:00,237.78,237.82,237.34,237.41,24895.0,211.1776,211.2131,210.7868,210.849,24895.0
2018-04-03 13:50:00,237.41,237.59,237.41,237.58,9118.0,210.849,211.0089,210.849,211.0,9118.0
2018-04-03 13:55:00,237.8,238.06,237.78,238.04,20569.0,211.1954,211.4263,211.1776,211.4085,20569.0
2018-04-03 14:00:00,238.06,238.08,237.75,237.87,10122.0,211.4263,211.444,211.151,211.2575,10122.0
2018-04-03 14:05:00,237.91,237.92,237.45,237.64,14268.0,211.2931,211.3019,210.8845,211.0533,14268.0
2018-04-03 14:10:00,237.57,237.58,237.4,237.5,12930.0,210.9911,211.0,210.8401,210.9289,12930.0
2018-04-03 14:15:00,237.44,237.44,237.07,237.24,17251.0,210.8756,210.8756,210.547,210.698,17251.0
2018-04-03 14:20:00,237.18,237.47,237.11,237.42,7808.0,210.6447,210.9023,210.5826,210.8579,7808.0
2018-04-03 14:25:00,237.42,237.44,236.96,237.13,13763.0,210.8579,210.8756,210.4493,210.6003,13763.0
2018-04-03 14:30:00,237.06,237.06,236.56,236.59,15743.0,210.5382,210.5382,210.0941,210.1207,15743.0
2018-04-03 14:35:00,236.59,236.79,236.55,236.79,8969.0,210.1207,210.2984,210.0852,210.2984,8969.0
2018-04-03 14:40:00,236.83,236.92,236.46,236.46,13563.0,210.3339,210.4138,210.0053,210.0053,13563.0
2018-04-03 14:45:00,236.45,237.97,236.45,237.81,65198.0,209.9964,211.3463,209.9964,211.2042,65198.0
2018-04-03 14:50:00,237.75,237.83,237.51,237.65,20234.0,211.151,211.222,210.9378,211.0621,20234.0
2018-04-03 14:55:00,237.87,238.54,237.87,238.31,30549.0,211.2575,211.8526,211.2575,211.6483,30549.0
2018-04-03 15:00:00,238.25,239.11,238.06,238.93,63714.0,211.595,212.3588,211.4263,212.1989,63714.0
2018-04-03 15:05:00,238.94,239.9,238.9,239.71,44471.0,212.2078,213.0604,212.1723,212.8917,44471.0
2018-04-03 15:10:00,239.67,240.0,238.97,239.1,88339.0,212.8561,213.1492,212.2345,212.3499,88339.0
2018-04-03 15:15:00,239.1,239.41,238.85,239.33,25412.0,212.3499,212.6252,212.1279,212.5542,25412.0
2018-04-03 15:20:00,239.35,239.59,239.06,239.45,25808.0,212.5719,212.7851,212.3144,212.6608,25808.0
2018-04-03 15:25:00,239.6,239.87,239.36,239.79,22384.0,212.794,213.0338,212.5808,212.9627,22384.0
2018-04-03 15:30:00,239.84,239.84,239.0,239.05,25039.0,213.0071,213.0071,212.2611,212.3055,25039.0
2018-04-03 15:35:00,239.03,239.1,238.6,239.04,28220.0,212.2878,212.3499,211.9059,212.2966,28220.0
2018-04-03 15:40:00,239.08,239.29,238.93,239.08,17675.0,212.3322,212.5187,212.1989,212.3322,17675.0
2018-04-03 15:45:00,238.98,239.52,238.88,238.98,35413.0,212.2433,212.7229,212.1545,212.2433,35413.0
2018-04-03 15:50:00,238.93,239.3,238.89,239.02,118552.0,212.1989,212.5275,212.1634,212.2789,118552.0
2018-04-03 15:55:00,239.02,239.64,239.0,239.51,367563.0,212.2789,212.8295,212.2611,212.714,367563.0
2018-04-04 09:30:00,235.87,236.34,235.7,236.34,127780.0,209.4813,209.8987,209.3303,209.8987,127780.0
2018-04-04 09:35:00,236.46,236.87,236.3,236.53,65921.0,210.0053,210.3694,209.8632,210.0674,65921.0
2018-04-04 09:40:00,236.5,236.97,236.3,236.89,46905.0,210.0408,210.4582,209.8632,210.3872,46905.0
2018-04-04 09:45:00,236.77,236.77,236.38,236.5,97138.0,210.2806,210.2806,209.9342,210.0408,97138.0
2018-04-04 09:50:00,236.47,236.94,236.33,236.92,45487.0,210.0142,210.4316,209.8898,210.4138,45487.0
2018-04-04 09:55:00,237.0,237.31,236.91,237.27,34584.0,210.4849,210.7602,210.4049,210.7247,34584.0
2018-04-04 10:00:00,237.26,237.26,236.6,237.04,39050.0,210.7158,210.7158,210.1296,210.5204,39050.0
2018-04-04 10:05:00,237.0,237.63,236.83,237.33,38649.0,210.4849,211.0444,210.3339,210.7779,38649.0
2018-04-04 10:10:00,237.31,237.84,237.28,237.58,64158.0,210.7602,211.2309,210.7335,211.0,64158.0
2018-04-04 10:15:00,237.58,237.66,237.18,237.5,50178.0,211.0,211.071,210.6447,210.9289,50178.0
2018-04-04 10:20:00,237.43,237.43,237.06,237.08,57286.0,210.8668,210.8668,210.5382,210.5559,57286.0
2018-04-04 10:25:00,237.08,237.46,237.06,237.16,31287.0,210.5559,210.8934,210.5382,210.627,31287.0
2018-04-04 10:30:00,237.14,237.35,236.84,236.94,19198.0,210.6092,210.7957,210.3428,210.4316,19198.0
2018-04-04 10:35:00,236.9,237.15,236.82,237.15,20900.0,210.3961,210.6181,210.325,210.6181,20900.0
2018-04-04 10:40:00,237.14,237.33,237.09,237.24,22544.0,210.6092,210.7779,210.5648,210.698,22544.0
2018-04-04 10:45:00,237.15,238.12,237.15,238.11,33340.0,210.6181,211.4796,210.6181,211.4707,33340.0
2018-04-04 10:50:00,238.18,238.25,237.97,237.99,25545.0,211.5328,211.595,211.3463,211.3641,25545.0
2018-04-04 10:55:00,238.06,238.42,237.92,238.35,35885.0,211.4263,211.746,211.3019,211.6838,35885.0
2018-04-04 11:00:00,238.32,238.35,237.95,237.99,27797.0,211.6572,211.6838,211.3286,211.3641,27797.0
2018-04-04 11:05:00,237.98,238.03,237.75,237.78,13008.0,211.3552,211.3996,211.151,211.1776,13008.0
2018-04-04 11:10:00,237.89,238.1,237.81,237.88,10447.0,211.2753,211.4618,211.2042,211.2664,10447.0
2018-04-04 11:15:00,237.87,238.53,237.87,238.42,14742.0,211.2575,211.8437,211.2575,211.746,14742.0
2018-04-04 11:20:00,238.5,238.94,238.5,238.94,37628.0,211.817,212.2078,211.817,212.2078,37628.0
2018-04-04 11:25:00,238.92,238.95,238.58,238.68,21828.0,212.1901,212.2167,211.8881,211.9769,21828.0
2018-04-04 11:30:00,238.63,239.26,238.56,238.9,45581.0,211.9325,212.492,211.8703,212.1723,45581.0
2018-04-04 11:35:00,238.87,238.94,238.62,238.75,16817.0,212.1457,212.2078,211.9236,212.0391,16817.0
2018-04-04 11:40:00,238.68,238.75,238.45,238.51,21095.0,211.9769,212.0391,211.7726,211.8259,21095.0
2018-04-04 11:45:00,238.5,238.9,238.46,238.72,26828.0,211.817,212.1723,211.7815,212.0124,26828.0
2018-04-04 11:50:00,238.65,238.66,238.35,238.41,20978.0,211.9503,211.9591,211.6838,211.7371,20978.0
2018-04-04 11:55:00,238.49,238.85,238.49,238.82,13091.0,211.8082,212.1279,211.8082,212.1012,13091.0
2018-04-04 12:00:00,238.86,238.9,238.61,238.79,10079.0,212.1368,212.1723,211.9147,212.0746,10079.0
2018-04-04 12:05:00,238.71,239.3,238.64,239.29,17430.0,212.0036,212.5275,211.9414,212.5187,17430.0
2018-04-04 12:10:00,239.36,239.68,239.33,239.55,49263.0,212.5808,212.865,212.5542,212.7496,49263.0
2018-04-04 12:15:00,239.47,239.49,239.29,239.38,10786.0,212.6785,212.6963,212.5187,212.5986,10786.0
2018-04-04 12:20:00,239.27,239.72,239.13,239.62,514738.0,212.5009,212.9006,212.3766,212.8117,514738.0
2018-04-04 12:25:00,239.55,239.77,239.5,239.55,10997.0,212.7496,212.945,212.7052,212.7496,10997.0
2018-04-04 12:30:00,239.66,239.69,239.39,239.42,17725.0,212.8473,212.8739,212.6075,212.6341,17725.0
2018-04-04 12:35:00,239.68,239.95,239.57,239.63,35239.0,212.865,213.1048,212.7673,212.8206,35239.0
2018-04-04 12:40:00,239.67,239.92,239.53,239.91,25471.0,212.8561,213.0782,212.7318,213.0693,25471.0
2018-04-04 12:45:00,239.94,240.06,239.69,239.77,33554.0,213.0959,213.2025,212.8739,212.945,33554.0
2018-04-04 12:50:00,239.69,239.71,239.43,239.61,12156.0,212.8739,212.8917,212.643,212.8029,12156.0
2018-04-04 12:55:00,239.61,239.83,239.6,239.66,11101.0,212.8029,212.9982,212.794,212.8473,11101.0
2018-04-04 13:00:00,239.66,239.72,239.42,239.42,6502.0,212.8473,212.9006,212.6341,212.6341,6502.0
2018-04-04 13:05:00,239.4,239.57,239.13,239.19,38140.0,212.6164,212.7673,212.3766,212.4299,38140.0
2018-04-04 13:10:00,239.13,239.17,238.93,239.12,24660.0,212.3766,212.4121,212.1989,212.3677,24660.0
2018-04-04 13:15:00,239.12,239.17,238.97,239.0,23210.0,212.3677,212.4121,212.2345,212.2611,23210.0
2018-04-04 13:20:00,238.85,239.07,238.6,238.76,31799.0,212.1279,212.3233,211.9059,212.048,31799.0
2018-04-04 13:25:00,238.73,238.83,238.46,238.83,22855.0,212.0213,212.1101,211.7815,212.1101,22855.0
2018-04-04 13:30:00,238.72,238.85,238.65,238.69,9244.0,212.0124,212.1279,211.9503,211.9858,9244.0
2018-04-04 13:35:00,238.67,239.11,238.67,239.06,10171.0,211.968,212.3588,211.968,212.3144,10171.0
2018-04-04 13:40:00,239.12,239.34,239.12,239.3,2809.0,212.3677,212.5631,212.3677,212.5275,2809.0
2018-04-04 13:45:00,239.31,239.32,238.89,238.92,4818.0,212.5364,212.5453,212.1634,212.1901,4818.0
2018-04-04 13:50:00,238.89,238.95,238.81,238.85,34213.0,212.1634,212.2167,212.0924,212.1279,34213.0
2018-04-04 13:55:00,238.89,239.19,238.88,239.11,35926.0,212.1634,212.4299,212.1545,212.3588,35926.0
2018-04-04 14:00:00,239.2,239.36,239.12,239.32,23487.0,212.4387,212.5808,212.3677,212.5453,23487.0
2018-04-04 14:05:00,239.48,239.72,239.48,239.67,28219.0,212.6874,212.9006,212.6874,212.8561,28219.0
2018-04-04 14:10:00,239.75,240.03,239.7,239.98,51337.0,212.9272,213.1759,212.8828,213.1315,51337.0
2018-04-04 14:15:00,240.04,240.57,240.04,240.43,52065.0,213.1848,213.6555,213.1848,213.5311,52065.0
2018-04-04 14:20:00,240.47,240.82,240.46,240.7,41334.0,213.5666,213.8775,213.5578,213.7709,41334.0
2018-04-04 14:25:00,240.71,240.96,240.55,240.91,33575.0,213.7798,214.0018,213.6377,213.9574,33575.0
2018-04-04 14:30:00,240.88,240.96,240.7,240.7,67965.0,213.9308,214.0018,213.7709,213.7709,67965.0
2018-04-04 14:35:00,240.65,240.66,240.31,240.41,40571.0,213.7265,213.7354,213.4245,213.5134,40571.0
2018-04-04 14:40:00,240.41,241.27,240.34,241.16,59861.0,213.5134,214.2771,213.4512,214.1795,59861.0
2018-04-04 14:45:00,241.18,241.31,240.93,241.1,28067.0,214.1972,214.3127,213.9752,214.1262,28067.0
2018-04-04 14:50:00,241.13,241.28,241.0,241.01,38361.0,214.1528,214.286,214.0374,214.0462,38361.0
2018-04-04 14:55:00,240.99,241.34,240.88,241.31,26843.0,214.0285,214.3393,213.9308,214.3127,26843.0
2018-04-04 15:00:00,241.2,241.68,241.2,241.52,13985.0,214.215,214.6413,214.215,214.4992,13985.0
2018-04-04 15:05:00,241.56,241.73,241.46,241.7,21334.0,214.5347,214.6857,214.4459,214.659,21334.0
2018-04-04 15:10:00,241.77,241.79,241.33,241.33,67569.0,214.7212,214.739,214.3304,214.3304,67569.0
2018-04-04 15:15:00,241.35,241.39,241.09,241.09,34197.0,214.3482,214.3837,214.1173,214.1173,34197.0
2018-04-04 15:20:00,241.15,241.88,241.15,241.79,84135.0,214.1706,214.8189,214.1706,214.739,84135.0
2018-04-04 15:25:00,241.85,242.17,241.72,242.01,44496.0,214.7923,215.0765,214.6768,214.9344,44496.0
2018-04-04 15:30:00,242.09,242.28,241.97,242.02,48440.0,215.0054,215.1741,214.8988,214.9432,48440.0
2018-04-04 15:35:00,242.0,242.31,241.94,242.29,34603.0,214.9255,215.2008,214.8722,215.183,34603.0
2018-04-04 15:40:00,242.27,242.35,242.02,242.09,12173.0,215.1653,215.2363,214.9432,215.0054,12173.0
2018-04-04 15:45:00,242.11,242.48,242.06,242.37,38833.0,215.0232,215.3518,214.9788,215.2541,38833.0
2018-04-04 15:50:00,242.47,242.8,242.46,242.68,35908.0,215.3429,215.636,215.334,215.5294,35908.0
2018-04-04 15:55:00,242.71,242.81,242.24,242.29,308966.0,215.556,215.6449,215.1386,215.183,308966.0
2018-04-05 09:30:00,243.9,244.0,243.5,243.99,93894.0,216.6129,216.7017,216.2577,216.6928,93894.0
2018-04-05 09:35:00,244.0,244.04,243.35,243.35,46883.0,216.7017,216.7372,216.1244,216.1244,46883.0
2018-04-05 09:40:00,243.29,243.58,243.19,243.36,29976.0,216.0711,216.3287,215.9823,216.1333,29976.0
2018-04-05 09:45:00,243.37,243.45,243.0,243.2,34717.0,216.1422,216.2132,215.8136,215.9912,34717.0
2018-04-05 09:50:00,243.24,243.53,242.98,243.53,54792.0,216.0267,216.2843,215.7958,216.2843,54792.0
2018-04-05 09:55:00,243.53,243.79,243.37,243.78,29799.0,216.2843,216.5152,216.1422,216.5063,29799.0
2018-04-05 10:00:00,243.81,243.81,243.41,243.46,29228.0,216.533,216.533,216.1777,216.2221,29228.0
2018-04-05 10:05:00,243.65,243.82,243.52,243.72,47620.0,216.3909,216.5419,216.2754,216.453,47620.0
2018-04-05 10:10:00,243.72,243.91,243.61,243.85,149653.0,216.453,216.6218,216.3553,216.5685,149653.0
2018-04-05 10:15:00,243.82,243.92,243.43,243.5,39014.0,216.5419,216.6307,216.1955,216.2577,39014.0
2018-04-05 10:20:00,243.5,243.58,243.35,243.55,27420.0,216.2577,216.3287,216.1244,216.3021,27420.0
2018-04-05 10:25:00,243.47,243.5,243.22,243.47,31466.0,216.231,216.2577,216.009,216.231,31466.0
2018-04-05 10:30:00,243.44,243.69,243.41,243.52,22238.0,216.2044,216.4264,216.1777,216.2754,22238.0
2018-04-05 10:35:00,243.5,243.59,243.32,243.44,20388.0,216.2577,216.3376,216.0978,216.2044,20388.0
2018-04-05 10:40:00,243.48,243.49,243.29,243.49,7380.0,216.2399,216.2488,216.0711,216.2488,7380.0
2018-04-05 10:45:00,243.54,243.55,243.16,243.3,12595.0,216.2932,216.3021,215.9557,216.08,12595.0
2018-04-05 10:50:00,243.32,243.48,243.24,243.34,11966.0,216.0978,216.2399,216.0267,216.1156,11966.0
2018-04-05 10:55:00,243.42,243.64,243.33,243.33,12106.0,216.1866,216.382,216.1067,216.1067,12106.0
2018-04-05 11:00:00,243.39,243.84,243.39,243.84,13650.0,216.16,216.5596,216.16,216.5596,13650.0
2018-04-05 11:05:00,243.83,244.38,243.8,244.31,52601.0,216.5507,217.0392,216.5241,216.977,52601.0
2018-04-05 11:10:00,244.4,244.59,244.23,244.38,64162.0,217.057,217.2257,216.906,217.0392,64162.0
2018-04-05 11:15:00,244.36,244.45,244.27,244.4,101059.0,217.0214,217.1014,216.9415,217.057,101059.0
2018-04-05 11:20:00,244.38,244.7,244.37,244.62,12707.0,217.0392,217.3234,217.0303,217.2524,12707.0
2018-04-05 11:25:00,244.63,244.73,244.58,244.63,14516.0,217.2612,217.35,217.2168,217.2612,14516.0
2018-04-05 11:30:00,244.58,244.87,244.51,244.83,23678.0,217.2168,217.4744,217.1547,217.4389,23678.0
2018-04-05 11:35:00,244.84,244.87,244.74,244.75,7200.0,217.4477,217.4744,217.3589,217.3678,7200.0
2018-04-05 11:40:00,244.74,244.77,244.58,244.63,30147.0,217.3589,217.3856,217.2168,217.2612,30147.0
2018-04-05 11:45:00,244.64,244.65,244.42,244.52,19736.0,217.2701,217.279,217.0747,217.1635,19736.0
2018-04-05 11:50:00,244.54,244.77,244.46,244.76,18768.0,217.1813,217.3856,217.1103,217.3767,18768.0
2018-04-05 11:55:00,244.73,244.89,244.57,244.86,31605.0,217.35,217.4921,217.2079,217.4655,31605.0
2018-04-05 12:00:00,244.87,244.88,244.74,244.8,34717.0,217.4744,217.4833,217.3589,217.4122,34717.0
2018-04-05 12:05:00,244.84,244.85,244.56,244.58,62359.0,217.4477,217.4566,217.1991,217.2168,62359.0
2018-04-05 12:10:00,244.64,244.64,244.42,244.6,22055.0,217.2701,217.2701,217.0747,217.2346,22055.0
2018-04-05 12:15:00,244.6,244.6,244.06,244.24,55059.0,217.2346,217.2346,216.755,216.9149,55059.0
2018-04-05 12:20:00,244.2,244.29,244.03,244.07,30529.0,216.8793,216.9593,216.7284,216.7639,30529.0
2018-04-05 12:25:00,244.07,244.29,244.06,244.22,30741.0,216.7639,216.9593,216.755,216.8971,30741.0
2018-04-05 12:30:00,244.21,244.28,243.92,244.11,30537.0,216.8882,216.9504,216.6307,216.7994,30537.0
2018-04-05 12:35:00,244.1,244.2,243.94,244.2,44079.0,216.7905,216.8793,216.6484,216.8793,44079.0
2018-04-05 12:40:00,244.25,244.3,243.97,243.97,24592.0,216.9237,216.9682,216.6751,216.6751,24592.0
2018-04-05 12:45:00,243.99,244.23,243.94,244.2,22884.0,216.6928,216.906,216.6484,216.8793,22884.0
2018-04-05 12:50:00,244.25,244.29,244.12,244.15,11449.0,216.9237,216.9593,216.8083,216.8349,11449.0
2018-04-05 12:55:00,244.24,244.44,244.24,244.38,43660.0,216.9149,217.0925,216.9149,217.0392,43660.0
2018-04-05 13:00:00,244.38,244.66,244.38,244.56,16687.0,217.0392,217.2879,217.0392,217.1991,16687.0
2018-04-05 13:05:00,244.57,244.64,244.45,244.47,69031.0,217.2079,217.2701,217.1014,217.1191,69031.0
2018-04-05 13:10:00,244.48,244.48,244.1,244.22,13413.0,217.128,217.128,216.7905,216.8971,13413.0
2018-04-05 13:15:00,244.17,244.22,243.85,243.89,14317.0,216.8527,216.8971,216.5685,216.604,14317.0
2018-04-05 13:20:00,243.86,243.89,243.31,243.45,27799.0,216.5774,216.604,216.0889,216.2132,27799.0
2018-04-05 13:25:00,243.48,243.56,243.36,243.46,28444.0,216.2399,216.3109,216.1333,216.2221,28444.0
2018-04-05 13:30:00,243.42,243.67,243.35,243.62,31225.0,216.1866,216.4086,216.1244,216.3642,31225.0
2018-04-05 13:35:00,243.65,243.82,243.36,243.36,38925.0,216.3909,216.5419,216.1333,216.1333,38925.0
2018-04-05 13:40:00,243.33,243.33,242.8,242.99,31121.0,216.1067,216.1067,215.636,215.8047,31121.0
2018-04-05 13:45:00,242.97,243.34,242.96,243.34,16080.0,215.787,216.1156,215.7781,216.1156,16080.0
2018-04-05 13:50:00,243.28,243.64,243.28,243.49,31426.0,216.0623,216.382,216.0623,216.2488,31426.0
2018-04-05 13:55:00,243.47,243.59,243.42,243.5,24283.0,216.231,216.3376,216.1866,216.2577,24283.0
2018-04-05 14:00:00,243.6,243.9,243.47,243.77,25493.0,216.3465,216.6129,216.231,216.4974,25493.0
2018-04-05 14:05:00,243.64,243.64,243.3,243.3,7268.0,216.382,216.382,216.08,216.08,7268.0
2018-04-05 14:10:00,243.27,243.58,243.27,243.42,8597.0,216.0534,216.3287,216.0534,216.1866,8597.0
2018-04-05 14:15:00,243.53,243.86,243.45,243.77,10921.0,216.2843,216.5774,216.2132,216.4974,10921.0
2018-04-05 14:20:00,243.79,243.83,243.56,243.62,7758.0,216.5152,216.5507,216.3109,216.3642,7758.0
2018-04-05 14:25:00,243.46,243.69,243.46,243.56,8023.0,216.2221,216.4264,216.2221,216.3109,8023.0
2018-04-05 14:30:00,243.56,244.02,243.56,244.02,14393.0,216.3109,216.7195,216.3109,216.7195,14393.0
2018-04-05 14:35:00,244.07,244.13,243.94,243.94,11542.0,216.7639,216.8172,216.6484,216.6484,11542.0
2018-04-05 14:40:00,244.0,244.3,243.88,244.3,48307.0,216.7017,216.9682,216.5951,216.9682,48307.0
2018-04-05 14:45:00,244.31,244.54,244.3,244.4,23119.0,216.977,217.1813,216.9682,217.057,23119.0
2018-04-05 14:50:00,244.36,244.5,244.36,244.49,34854.0,217.0214,217.1458,217.0214,217.1369,34854.0
2018-04-05 14:55:00,244.5,244.6,244.39,244.54,34036.0,217.1458,217.2346,217.0481,217.1813,34036.0
2018-04-05 15:00:00,244.55,244.55,244.21,244.27,13406.0,217.1902,217.1902,216.8882,216.9415,13406.0
2018-04-05 15:05:00,244.28,244.81,244.27,244.8,19445.0,216.9504,217.4211,216.9415,217.4122,19445.0
2018-04-05 15:10:00,244.82,244.87,244.68,244.7,41062.0,217.43,217.4744,217.3056,217.3234,41062.0
2018-04-05 15:15:00,244.73,244.81,244.62,244.72,9749.0,217.35,217.4211,217.2524,217.3412,9749.0
2018-04-05 15:20:00,244.73,244.85,244.65,244.67,32717.0,217.35,217.4566,217.279,217.2968,32717.0
2018-04-05 15:25:00,244.63,244.63,244.36,244.45,10672.0,217.2612,217.2612,217.0214,217.1014,10672.0
2018-04-05 15:30:00,244.47,244.47,243.93,243.95,12578.0,217.1191,217.1191,216.6395,216.6573,12578.0
2018-04-05 15:35:00,243.98,244.02,243.63,243.71,64277.0,216.684,216.7195,216.3731,216.4442,64277.0
2018-04-05 15:40:00,243.73,244.31,243.73,244.18,19970.0,216.4619,216.977,216.4619,216.8616,19970.0
2018-04-05 15:45:00,244.2,244.45,244.2,244.41,32244.0,216.8793,217.1014,216.8793,217.0658,32244.0
2018-04-05 15:50:00,244.44,244.66,244.25,244.5,33523.0,217.0925,217.2879,216.9237,217.1458,33523.0
2018-04-05 15:55:00,244.49,244.49,243.98,243.98,324397.0,217.1369,217.1369,216.684,216.684,324397.0
2018-04-06 09:30:00,241.99,242.39,241.69,242.25,108715.0,214.9166,215.2718,214.6502,215.1475,108715.0
2018-04-06 09:35:00,242.38,243.15,242.31,243.03,27298.0,215.263,215.9468,215.2008,215.8402,27298.0
2018-04-06 09:40:00,243.05,243.05,242.52,242.74,27663.0,215.858,215.858,215.3873,215.5827,27663.0
2018-04-06 09:45:00,242.71,242.95,242.5,242.92,21812.0,215.556,215.7692,215.3695,215.7425,21812.0
2018-04-06 09:50:00,243.06,243.51,243.06,243.33,30087.0,215.8669,216.2665,215.8669,216.1067,30087.0
2018-04-06 09:55:00,243.29,243.29,242.99,243.04,56385.0,216.0711,216.0711,215.8047,215.8491,56385.0
2018-04-06 10:00:00,243.04,243.26,242.8,242.91,49614.0,215.8491,216.0445,215.636,215.7337,49614.0
2018-04-06 10:05:00,242.97,243.01,242.64,242.74,227905.0,215.787,215.8225,215.4939,215.5827,227905.0
2018-04-06 10:10:00,242.72,242.87,242.58,242.76,51042.0,215.5649,215.6981,215.4406,215.6004,51042.0
2018-04-06 10:15:00,242.78,243.01,242.58,242.99,47381.0,215.6182,215.8225,215.4406,215.8047,47381.0
2018-04-06 10:20:00,242.99,243.2,242.78,242.79,29443.0,215.8047,215.9912,215.6182,215.6271,29443.0
2018-04-06 10:25:00,242.79,243.12,242.58,242.6,45371.0,215.6271,215.9202,215.4406,215.4583,45371.0
2018-04-06 10:30:00,242.6,242.74,242.21,242.25,25337.0,215.4583,215.5827,215.112,215.1475,25337.0
2018-04-06 10:35:00,242.19,242.34,242.01,242.17,25613.0,215.0942,215.2274,214.9344,215.0765,25613.0
2018-04-06 10:40:00,242.17,242.17,241.73,241.82,26674.0,215.0765,215.0765,214.6857,214.7656,26674.0
2018-04-06 10:45:00,241.87,241.87,241.25,241.52,33898.0,214.81,214.81,214.2594,214.4992,33898.0
2018-04-06 10:50:00,241.56,241.66,241.29,241.35,16266.0,214.5347,214.6235,214.2949,214.3482,16266.0
2018-04-06 10:55:00,241.49,241.83,241.33,241.48,30829.0,214.4725,214.7745,214.3304,214.4636,30829.0
2018-04-06 11:00:00,241.36,241.36,240.79,241.0,38819.0,214.3571,214.3571,213.8508,214.0374,38819.0
2018-04-06 11:05:00,241.02,241.24,240.8,241.2,113632.0,214.0551,214.2505,213.8597,214.215,113632.0
2018-04-06 11:10:00,241.18,241.44,241.1,241.2,31874.0,214.1972,214.4281,214.1262,214.215,31874.0
2018-04-06 11:15:00,241.17,241.3,240.99,241.1,20360.0,214.1883,214.3038,214.0285,214.1262,20360.0
2018-04-06 11:20:00,241.26,241.42,240.68,240.69,29649.0,214.2683,214.4104,213.7532,213.762,29649.0
2018-04-06 11:25:00,240.72,241.2,240.72,241.08,12161.0,213.7887,214.215,213.7887,214.1084,12161.0
2018-04-06 11:30:00,241.25,241.49,241.0,241.45,469332.0,214.2594,214.4725,214.0374,214.437,469332.0
2018-04-06 11:35:00,241.44,241.7,241.26,241.68,15837.0,214.4281,214.659,214.2683,214.6413,15837.0
2018-04-06 11:40:00,241.63,241.79,241.46,241.46,18269.0,214.5969,214.739,214.4459,214.4459,18269.0
2018-04-06 11:45:00,241.45,241.45,241.1,241.1,9244.0,214.437,214.437,214.1262,214.1262,9244.0
2018-04-06 11:50:00,241.02,241.45,240.97,241.3,14256.0,214.0551,214.437,214.0107,214.3038,14256.0
2018-04-06 11:55:00,241.46,241.78,241.46,241.73,16025.0,214.4459,214.7301,214.4459,214.6857,16025.0
2018-04-06 12:00:00,241.59,241.69,241.19,241.22,28106.0,214.5613,214.6502,214.2061,214.2327,28106.0
2018-04-06 12:05:00,241.23,241.59,241.13,241.35,10776.0,214.2416,214.5613,214.1528,214.3482,10776.0
2018-04-06 12:10:00,241.28,241.31,240.96,240.96,19303.0,214.286,214.3127,214.0018,214.0018,19303.0
2018-04-06 12:15:00,241.08,241.1,240.76,240.76,8693.0,214.1084,214.1262,213.8242,213.8242,8693.0
2018-04-06 12:20:00,240.65,240.81,240.57,240.69,10688.0,213.7265,213.8686,213.6555,213.762,10688.0
2018-04-06 12:25:00,240.76,240.79,240.45,240.45,14401.0,213.8242,213.8508,213.5489,213.5489,14401.0
2018-04-06 12:30:00,240.44,240.92,240.39,240.72,80911.0,213.54,213.9663,213.4956,213.7887,80911.0
2018-04-06 12:35:00,240.86,241.2,240.8,241.08,44129.0,213.913,214.215,213.8597,214.1084,44129.0
2018-04-06 12:40:00,241.23,241.64,241.23,241.3,34007.0,214.2416,214.6057,214.2416,214.3038,34007.0
2018-04-06 12:45:00,241.29,241.51,241.18,241.41,15741.0,214.2949,214.4903,214.1972,214.4015,15741.0
2018-04-06 12:50:00,241.41,241.66,241.21,241.65,28169.0,214.4015,214.6235,214.2239,214.6146,28169.0
2018-04-06 12:55:00,241.62,241.95,241.62,241.92,27893.0,214.588,214.8811,214.588,214.8544,27893.0
2018-04-06 13:00:00,241.85,241.85,241.39,241.46,24851.0,214.7923,214.7923,214.3837,214.4459,24851.0
2018-04-06 13:05:00,241.56,241.56,241.03,241.09,42316.0,214.5347,214.5347,214.064,214.1173,42316.0
2018-04-06 13:10:00,240.96,241.05,240.77,240.85,30700.0,214.0018,214.0818,213.8331,213.9041,30700.0
2018-04-06 13:15:00,240.93,241.07,240.69,241.01,25537.0,213.9752,214.0995,213.762,214.0462,25537.0
2018-04-06 13:20:00,240.93,241.04,240.83,240.85,11033.0,213.9752,214.0729,213.8864,213.9041,11033.0
2018-04-06 13:25:00,240.91,241.43,240.9,241.25,31028.0,213.9574,214.4192,213.9485,214.2594,31028.0
2018-04-06 13:30:00,241.23,241.45,240.92,240.93,30915.0,214.2416,214.437,213.9663,213.9752,30915.0
2018-04-06 13:35:00,240.85,241.17,240.6,240.6,31340.0,213.9041,214.1883,213.6821,213.6821,31340.0
2018-04-06 13:40:00,240.62,240.72,240.37,240.57,15151.0,213.6999,213.7887,213.4778,213.6555,15151.0
2018-04-06 13:45:00,240.5,240.5,239.85,239.85,39401.0,213.5933,213.5933,213.016,213.016,39401.0
2018-04-06 13:50:00,239.99,239.99,239.36,239.36,45260.0,213.1403,213.1403,212.5808,212.5808,45260.0
2018-04-06 13:55:00,239.49,239.67,239.14,239.17,38291.0,212.6963,212.8561,212.3854,212.4121,38291.0
2018-04-06 14:00:00,239.1,239.38,238.99,239.1,79020.0,212.3499,212.5986,212.2522,212.3499,79020.0
2018-04-06 14:05:00,239.06,239.23,238.59,238.84,95401.0,212.3144,212.4654,211.897,212.119,95401.0
2018-04-06 14:10:00,238.86,239.21,238.84,239.1,36157.0,212.1368,212.4476,212.119,212.3499,36157.0
2018-04-06 14:15:00,239.05,239.17,238.7,238.7,38393.0,212.3055,212.4121,211.9947,211.9947,38393.0
2018-04-06 14:20:00,238.94,239.19,238.81,238.85,17803.0,212.2078,212.4299,212.0924,212.1279,17803.0
2018-04-06 14:25:00,238.83,238.84,238.37,238.52,47088.0,212.1101,212.119,211.7016,211.8348,47088.0
2018-04-06 14:30:00,238.43,238.85,238.16,238.16,53429.0,211.7549,212.1279,211.5151,211.5151,53429.0
2018-04-06 14:35:00,238.33,238.43,237.69,237.83,106553.0,211.6661,211.7549,211.0977,211.222,106553.0
2018-04-06 14:40:00,237.8,238.49,237.61,238.14,69304.0,211.1954,211.8082,211.0266,211.4973,69304.0
2018-04-06 14:45:00,238.18,238.21,237.74,237.97,42010.0,211.5328,211.5595,211.1421,211.3463,42010.0
2018-04-06 14:50:00,237.95,237.96,237.37,237.71,63067.0,211.3286,211.3375,210.8135,211.1154,63067.0
2018-04-06 14:55:00,237.75,237.75,237.08,237.42,52333.0,211.151,211.151,210.5559,210.8579,52333.0
2018-04-06 15:00:00,237.43,237.97,237.14,237.18,62609.0,210.8668,211.3463,210.6092,210.6447,62609.0
2018-04-06 15:05:00,237.09,237.57,236.98,237.49,58766.0,210.5648,210.9911,210.4671,210.92,58766.0
2018-04-06 15:10:00,237.5,238.25,237.41,238.25,52536.0,210.9289,211.595,210.849,211.595,52536.0
2018-04-06 15:15:00,238.2,238.35,237.9,237.91,39773.0,211.5506,211.6838,211.2842,211.2931,39773.0
2018-04-06 15:20:00,237.92,238.42,237.92,238.16,40308.0,211.3019,211.746,211.3019,211.5151,40308.0
2018-04-06 15:25:00,238.12,238.2,237.68,237.78,51659.0,211.4796,211.5506,211.0888,211.1776,51659.0
2018-04-06 15:30:00,237.77,238.43,237.67,238.31,50784.0,211.1687,211.7549,211.0799,211.6483,50784.0
2018-04-06 15:35:00,238.31,238.68,238.1,238.65,69299.0,211.6483,211.9769,211.4618,211.9503,69299.0
2018-04-06 15:40:00,238.63,238.98,238.58,238.71,53698.0,211.9325,212.2433,211.8881,212.0036,53698.0
2018-04-06 15:45:00,238.66,238.86,238.19,238.25,109624.0,211.9591,212.1368,211.5417,211.595,109624.0
2018-04-06 15:50:00,238.3,239.45,238.29,239.07,173956.0,211.6394,212.6608,211.6305,212.3233,173956.0
2018-04-06 15:55:00,239.06,239.12,238.6,238.62,376529.0,212.3144,212.3677,211.9059,211.9236,376529.0
2018-04-09 09:30:00,240.1,240.41,239.98,240.3,144246.0,213.238,213.5134,213.1315,213.4157,144246.0
2018-04-09 09:35:00,240.31,240.43,239.67,239.71,85017.0,213.4245,213.5311,212.8561,212.8917,85017.0
2018-04-09 09:40:00,239.63,239.94,239.62,239.93,20457.0,212.8206,213.0959,212.8117,213.0871,20457.0
2018-04-09 09:45:00,240.0,240.15,239.75,240.11,31078.0,213.1492,213.2824,212.9272,213.2469,31078.0
2018-04-09 09:50:00,240.11,240.73,240.09,240.65,69613.0,213.2469,213.7976,213.2292,213.7265,69613.0
2018-04-09 09:55:00,240.61,241.0,240.55,240.81,118818.0,213.691,214.0374,213.6377,213.8686,118818.0
2018-04-09 10:00:00,240.74,240.88,240.61,240.65,49933.0,213.8064,213.9308,213.691,213.7265,49933.0
2018-04-09 10:05:00,240.65,240.8,240.39,240.46,56132.0,213.7265,213.8597,213.4956,213.5578,56132.0
2018-04-09 10:10:00,240.45,240.55,240.27,240.29,27754.0,213.5489,213.6377,213.389,213.4068,27754.0
2018-04-09 10:15:00,240.35,240.68,240.35,240.4,27153.0,213.4601,213.7532,213.4601,213.5045,27153.0
2018-04-09 10:20:00,240.4,240.78,240.35,240.78,53168.0,213.5045,213.842,213.4601,213.842,53168.0
2018-04-09 10:25:00,240.8,241.0,240.69,240.96,34005.0,213.8597,214.0374,213.762,214.0018,34005.0
2018-04-09 10:30:00,240.94,241.6,240.94,241.36,41938.0,213.9841,214.5702,213.9841,214.3571,41938.0
2018-04-09 10:35:00,241.39,241.48,241.26,241.3,8914.0,214.3837,214.4636,214.2683,214.3038,8914.0
2018-04-09 10:40:00,241.34,241.42,241.18,241.35,22444.0,214.3393,214.4104,214.1972,214.3482,22444.0
2018-04-09 10:45:00,241.36,241.6,241.21,241.3,15742.0,214.3571,214.5702,214.2239,214.3038,15742.0
2018-04-09 10:50:00,241.35,241.66,241.35,241.5,18780.0,214.3482,214.6235,214.3482,214.4814,18780.0
2018-04-09 10:55:00,241.53,241.54,241.38,241.41,40503.0,214.5081,214.5169,214.3748,214.4015,40503.0
2018-04-09 11:00:00,241.44,241.5,241.21,241.47,29456.0,214.4281,214.4814,214.2239,214.4548,29456.0
2018-04-09 11:05:00,241.41,241.47,241.2,241.32,54585.0,214.4015,214.4548,214.215,214.3215,54585.0
2018-04-09 11:10:00,241.32,241.64,241.32,241.64,76917.0,214.3215,214.6057,214.3215,214.6057,76917.0
2018-04-09 11:15:00,241.7,241.87,241.69,241.87,34113.0,214.659,214.81,214.6502,214.81,34113.0
2018-04-09 11:20:00,241.8,242.0,241.79,241.87,10954.0,214.7478,214.9255,214.739,214.81,10954.0
2018-04-09 11:25:00,241.9,241.96,241.79,241.92,8259.0,214.8367,214.8899,214.739,214.8544,8259.0
2018-04-09 11:30:00,241.9,242.31,241.9,242.2,19729.0,214.8367,215.2008,214.8367,215.1031,19729.0
2018-04-09 11:35:00,242.19,242.29,242.05,242.07,13515.0,215.0942,215.183,214.9699,214.9876,13515.0
2018-04-09 11:40:00,242.1,242.2,242.1,242.18,15204.0,215.0143,215.1031,215.0143,215.0853,15204.0
2018-04-09 11:45:00,242.27,242.52,242.27,242.48,26939.0,215.1653,215.3873,215.1653,215.3518,26939.0
2018-04-09 11:50:00,242.49,242.56,242.3,242.41,14383.0,215.3607,215.4228,215.1919,215.2896,14383.0
2018-04-09 11:55:00,242.27,242.47,242.11,242.47,8315.0,215.1653,215.3429,215.0232,215.3429,8315.0
2018-04-09 12:00:00,242.46,242.53,242.29,242.45,11829.0,215.334,215.3962,215.183,215.3251,11829.0
2018-04-09 12:05:00,242.42,242.68,242.39,242.64,13351.0,215.2985,215.5294,215.2718,215.4939,13351.0
2018-04-09 12:10:00,242.67,242.79,242.6,242.72,17465.0,215.5205,215.6271,215.4583,215.5649,17465.0
2018-04-09 12:15:00,242.7,242.75,242.52,242.53,7564.0,215.5472,215.5916,215.3873,215.3962,7564.0
2018-04-09 12:20:00,242.58,242.64,242.37,242.38,7816.0,215.4406,215.4939,215.2541,215.263,7816.0
2018-04-09 12:25:00,242.42,242.5,242.38,242.48,4926.0,215.2985,215.3695,215.263,215.3518,4926.0
2018-04-09 12:30:00,242.41,242.43,242.34,242.36,5086.0,215.2896,215.3074,215.2274,215.2452,5086.0
2018-04-09 12:35:00,242.34,242.6,242.23,242.23,45284.0,215.2274,215.4583,215.1297,215.1297,45284.0
2018-04-09 12:40:00,242.19,242.34,242.13,242.34,6111.0,215.0942,215.2274,215.0409,215.2274,6111.0
2018-04-09 12:45:00,242.39,242.65,242.38,242.59,3633.0,215.2718,215.5028,215.263,215.4495,3633.0
2018-04-09 12:50:00,242.58,242.7,242.58,242.59,10803.0,215.4406,215.5472,215.4406,215.4495,10803.0
2018-04-09 12:55:00,242.59,242.6,242.5,242.55,9099.0,215.4495,215.4583,215.3695,215.4139,9099.0
2018-04-09 13:00:00,242.62,242.86,242.61,242.82,7121.0,215.4761,215.6893,215.4672,215.6537,7121.0
2018-04-09 13:05:00,242.82,243.05,242.8,242.97,26722.0,215.6537,215.858,215.636,215.787,26722.0
2018-04-09 13:10:00,243.0,243.04,242.8,242.81,17089.0,215.8136,215.8491,215.636,215.6449,17089.0
2018-04-09 13:15:00,242.82,242.93,242.81,242.88,8005.0,215.6537,215.7514,215.6449,215.707,8005.0
2018-04-09 13:20:00,242.86,242.88,242.69,242.77,15809.0,215.6893,215.707,215.5383,215.6093,15809.0
2018-04-09 13:25:00,242.78,242.79,242.67,242.79,6601.0,215.6182,215.6271,215.5205,215.6271,6601.0
2018-04-09 13:30:00,242.86,242.96,242.85,242.96,3165.0,215.6893,215.7781,215.6804,215.7781,3165.0
2018-04-09 13:35:00,242.84,242.86,242.69,242.86,4770.0,215.6715,215.6893,215.5383,215.6893,4770.0
2018-04-09 13:40:00,242.89,242.93,242.65,242.77,5696.0,215.7159,215.7514,215.5028,215.6093,5696.0
2018-04-09 13:45:00,242.83,242.95,242.75,242.88,7189.0,215.6626,215.7692,215.5916,215.707,7189.0
2018-04-09 13:50:00,242.88,243.2,242.88,243.18,17349.0,215.707,215.9912,215.707,215.9735,17349.0
2018-04-09 13:55:00,243.25,243.25,243.13,243.21,12969.0,216.0356,216.0356,215.9291,216.0001,12969.0
2018-04-09 14:00:00,243.17,243.17,242.84,242.84,33964.0,215.9646,215.9646,215.6715,215.6715,33964.0
2018-04-09 14:05:00,242.85,242.86,242.54,242.58,11707.0,215.6804,215.6893,215.4051,215.4406,11707.0
2018-04-09 14:10:00,242.6,242.63,242.42,242.55,11134.0,215.4583,215.485,215.2985,215.4139,11134.0
2018-04-09 14:15:00,242.64,242.78,242.49,242.76,7386.0,215.4939,215.6182,215.3607,215.6004,7386.0
2018-04-09 14:20:00,242.79,242.8,242.24,242.39,23210.0,215.6271,215.636,215.1386,215.2718,23210.0
2018-04-09 14:25:00,242.28,242.35,242.2,242.32,6153.0,215.1741,215.2363,215.1031,215.2097,6153.0
2018-04-09 14:30:00,242.25,242.47,242.2,242.4,16383.0,215.1475,215.3429,215.1031,215.2807,16383.0
2018-04-09 14:35:00,242.31,242.32,242.07,242.22,11037.0,215.2008,215.2097,214.9876,215.1209,11037.0
2018-04-09 14:40:00,242.25,242.25,241.77,241.83,90799.0,215.1475,215.1475,214.7212,214.7745,90799.0
2018-04-09 14:45:00,241.87,242.14,241.87,242.05,33311.0,214.81,215.0498,214.81,214.9699,33311.0
2018-04-09 14:50:00,242.13,242.32,242.09,242.21,5042.0,215.0409,215.2097,215.0054,215.112,5042.0
2018-04-09 14:55:00,242.22,242.4,242.22,242.33,13888.0,215.1209,215.2807,215.1209,215.2186,13888.0
2018-04-09 15:00:00,242.35,242.39,242.09,242.34,27446.0,215.2363,215.2718,215.0054,215.2274,27446.0
2018-04-09 15:05:00,242.25,242.37,242.22,242.27,17124.0,215.1475,215.2541,215.1209,215.1653,17124.0
2018-04-09 15:10:00,242.36,242.4,241.91,241.91,25034.0,215.2452,215.2807,214.8455,214.8455,25034.0
2018-04-09 15:15:00,241.85,241.9,241.37,241.38,24331.0,214.7923,214.8367,214.366,214.3748,24331.0
2018-04-09 15:20:00,241.39,241.39,241.05,241.31,20949.0,214.3837,214.3837,214.0818,214.3127,20949.0
2018-04-09 15:25:00,241.27,241.39,241.15,241.38,19602.0,214.2771,214.3837,214.1706,214.3748,19602.0
2018-04-09 15:30:00,241.33,241.47,240.88,240.88,27110.0,214.3304,214.4548,213.9308,213.9308,27110.0
2018-04-09 15:35:00,240.92,241.09,240.84,240.92,23061.0,213.9663,214.1173,213.8953,213.9663,23061.0
2018-04-09 15:40:00,240.81,240.84,240.45,240.84,51059.0,213.8686,213.8953,213.5489,213.8953,51059.0
2018-04-09 15:45:00,240.79,240.93,240.35,240.35,34236.0,213.8508,213.9752,213.4601,213.4601,34236.0
2018-04-09 15:50:00,240.25,240.42,240.16,240.19,51883.0,213.3713,213.5222,213.2913,213.318,51883.0
2018-04-09 15:55:00,240.24,240.25,239.32,239.58,152125.0,213.3624,213.3713,212.5453,212.7762,152125.0
2018-04-10 09:30:00,242.75,243.0,242.28,242.38,105874.0,215.5916,215.8136,215.1741,215.263,105874.0
2018-04-10 09:35:00,242.42,242.62,242.23,242.57,31890.0,215.2985,215.4761,215.1297,215.4317,31890.0
2018-04-10 09:40:00,242.65,242.72,242.13,242.2,17485.0,215.5028,215.5649,215.0409,215.1031,17485.0
2018-04-10 09:45:00,242.25,242.7,242.23,242.7,16961.0,215.1475,215.5472,215.1297,215.5472,16961.0
2018-04-10 09:50:00,242.64,242.65,242.1,242.12,7926.0,215.4939,215.5028,215.0143,215.032,7926.0
2018-04-10 09:55:00,242.19,242.34,241.89,242.06,17948.0,215.0942,215.2274,214.8278,214.9788,17948.0
2018-04-10 10:00:00,242.04,242.28,242.03,242.26,8281.0,214.961,215.1741,214.9521,215.1564,8281.0
2018-04-10 10:05:00,242.24,242.37,241.9,242.25,45110.0,215.1386,215.2541,214.8367,215.1475,45110.0
2018-04-10 10:10:00,242.24,242.85,242.17,242.77,15096.0,215.1386,215.6804,215.0765,215.6093,15096.0
2018-04-10 10:15:00,242.77,242.91,242.66,242.73,6443.0,215.6093,215.7337,215.5116,215.5738,6443.0
2018-04-10 10:20:00,242.76,243.14,242.52,243.09,63036.0,215.6004,215.9379,215.3873,215.8935,63036.0
2018-04-10 10:25:00,243.09,243.31,243.09,243.15,68079.0,215.8935,216.0889,215.8935,215.9468,68079.0
2018-04-10 10:30:00,243.16,243.55,243.16,243.51,74778.0,215.9557,216.3021,215.9557,216.2665,74778.0
2018-04-10 10:35:00,243.51,243.57,243.29,243.31,65578.0,216.2665,216.3198,216.0711,216.0889,65578.0
2018-04-10 10:40:00,243.31,243.63,243.31,243.58,26783.0,216.0889,216.3731,216.0889,216.3287,26783.0
2018-04-10 10:45:00,243.7,243.79,243.6,243.61,14380.0,216.4353,216.5152,216.3465,216.3553,14380.0
2018-04-10 10:50:00,243.64,243.67,243.46,243.63,9168.0,216.382,216.4086,216.2221,216.3731,9168.0
2018-04-10 10:55:00,243.63,243.63,243.31,243.4,21941.0,216.3731,216.3731,216.0889,216.1688,21941.0
2018-04-10 11:00:00,243.38,243.88,243.38,243.84,13200.0,216.1511,216.5951,216.1511,216.5596,13200.0
2018-04-10 11:05:00,243.76,243.76,243.44,243.48,15361.0,216.4886,216.4886,216.2044,216.2399,15361.0
2018-04-10 11:10:00,243.44,243.44,243.19,243.42,16571.0,216.2044,216.2044,215.9823,216.1866,16571.0
2018-04-10 11:15:00,243.42,243.62,243.42,243.58,29355.0,216.1866,216.3642,216.1866,216.3287,29355.0
2018-04-10 11:20:00,243.58,243.82,243.48,243.8,11391.0,216.3287,216.5419,216.2399,216.5241,11391.0
2018-04-10 11:25:00,243.8,243.87,243.41,243.61,14381.0,216.5241,216.5863,216.1777,216.3553,14381.0
2018-04-10 11:30:00,243.49,243.82,243.49,243.78,18124.0,216.2488,216.5419,216.2488,216.5063,18124.0
2018-04-10 11:35:00,243.79,243.91,243.68,243.91,10238.0,216.5152,216.6218,216.4175,216.6218,10238.0
2018-04-10 11:40:00,243.94,244.1,243.31,243.36,60868.0,216.6484,216.7905,216.0889,216.1333,60868.0
2018-04-10 11:45:00,243.34,243.35,242.66,243.04,49286.0,216.1156,216.1244,215.5116,215.8491,49286.0
2018-04-10 11:50:00,243.05,243.45,242.91,243.38,17743.0,215.858,216.2132,215.7337,216.1511,17743.0
2018-04-10 11:55:00,243.4,243.68,243.4,243.55,10989.0,216.1688,216.4175,216.1688,216.3021,10989.0
2018-04-10 12:00:00,243.63,243.69,243.36,243.45,10738.0,216.3731,216.4264,216.1333,216.2132,10738.0
2018-04-10 12:05:00,243.49,243.56,243.23,243.51,11307.0,216.2488,216.3109,216.0179,216.2665,11307.0
2018-04-10 12:10:00,243.47,243.51,243.2,243.2,15314.0,216.231,216.2665,215.9912,215.9912,15314.0
2018-04-10 12:15:00,243.11,243.11,242.94,243.08,8035.0,215.9113,215.9113,215.7603,215.8846,8035.0
2018-04-10 12:20:00,243.0,243.01,242.73,242.73,6933.0,215.8136,215.8225,215.5738,215.5738,6933.0
2018-04-10 12:25:00,242.72,242.72,241.57,242.17,154484.0,215.5649,215.5649,214.5436,215.0765,154484.0
2018-04-10 12:30:00,242.09,243.03,242.05,242.75,35688.0,215.0054,215.8402,214.9699,215.5916,35688.0
2018-04-10 12:35:00,242.74,242.92,242.6,242.87,13317.0,215.5827,215.7425,215.4583,215.6981,13317.0
2018-04-10 12:40:00,242.88,242.89,242.6,242.82,27898.0,215.707,215.7159,215.4583,215.6537,27898.0
2018-04-10 12:45:00,242.78,243.15,242.53,243.15,14477.0,215.6182,215.9468,215.3962,215.9468,14477.0
2018-04-10 12:50:00,243.04,243.06,242.67,242.8,5899.0,215.8491,215.8669,215.5205,215.636,5899.0
2018-04-10 12:55:00,242.89,243.04,242.84,242.85,10946.0,215.7159,215.8491,215.6715,215.6804,10946.0
2018-04-10 13:00:00,242.83,243.07,242.62,243.01,10827.0,215.6626,215.8758,215.4761,215.8225,10827.0
2018-04-10 13:05:00,242.92,243.04,242.78,242.93,17316.0,215.7425,215.8491,215.6182,215.7514,17316.0
2018-04-10 13:10:00,242.97,243.39,242.96,243.29,24146.0,215.787,216.16,215.7781,216.0711,24146.0
2018-04-10 13:15:00,243.32,243.32,243.01,243.01,21028.0,216.0978,216.0978,215.8225,215.8225,21028.0
2018-04-10 13:20:00,242.93,243.3,242.93,243.23,12454.0,215.7514,216.08,215.7514,216.0179,12454.0
2018-04-10 13:25:00,243.21,243.38,243.11,243.32,8774.0,216.0001,216.1511,215.9113,216.0978,8774.0
2018-04-10 13:30:00,243.25,243.65,243.08,243.62,25697.0,216.0356,216.3909,215.8846,216.3642,25697.0
2018-04-10 13:35:00,243.61,243.64,243.49,243.59,8114.0,216.3553,216.382,216.2488,216.3376,8114.0
2018-04-10 13:40:00,243.57,243.57,243.22,243.23,16331.0,216.3198,216.3198,216.009,216.0179,16331.0
2018-04-10 13:45:00,243.12,243.12,242.59,242.86,34455.0,215.9202,215.9202,215.4495,215.6893,34455.0
2018-04-10 13:50:00,242.84,243.27,242.78,243.23,7922.0,215.6715,216.0534,215.6182,216.0179,7922.0
2018-04-10 13:55:00,243.25,243.58,243.19,243.51,16363.0,216.0356,216.3287,215.9823,216.2665,16363.0
2018-04-10 14:00:00,243.56,243.56,243.34,243.45,13362.0,216.3109,216.3109,216.1156,216.2132,13362.0
2018-04-10 14:05:00,243.45,243.76,243.4,243.76,16949.0,216.2132,216.4886,216.1688,216.4886,16949.0
2018-04-10 14:10:00,243.83,244.03,243.64,243.69,36368.0,216.5507,216.7284,216.382,216.4264,36368.0
2018-04-10 14:15:00,243.69,243.83,243.58,243.58,21966.0,216.4264,216.5507,216.3287,216.3287,21966.0
2018-04-10 14:20:00,243.6,243.72,243.58,243.66,7838.0,216.3465,216.453,216.3287,216.3998,7838.0
2018-04-10 14:25:00,243.6,243.71,243.32,243.37,27032.0,216.3465,216.4442,216.0978,216.1422,27032.0
2018-04-10 14:30:00,243.41,243.7,243.4,243.64,18345.0,216.1777,216.4353,216.1688,216.382,18345.0
2018-04-10 14:35:00,243.68,243.68,242.97,243.23,49401.0,216.4175,216.4175,215.787,216.0179,49401.0
2018-04-10 14:40:00,243.2,243.23,242.71,243.18,70058.0,215.9912,216.0179,215.556,215.9735,70058.0
2018-04-10 14:45:00,243.09,243.62,243.05,243.2,36728.0,215.8935,216.3642,215.858,215.9912,36728.0
2018-04-10 14:50:00,243.21,243.67,243.12,243.64,30762.0,216.0001,216.4086,215.9202,216.382,30762.0
2018-04-10 14:55:00,243.47,243.85,243.45,243.85,15050.0,216.231,216.5685,216.2132,216.5685,15050.0
2018-04-10 15:00:00,243.83,243.91,243.42,243.51,27340.0,216.5507,216.6218,216.1866,216.2665,27340.0
2018-04-10 15:05:00,243.47,244.18,243.46,244.11,56941.0,216.231,216.8616,216.2221,216.7994,56941.0
2018-04-10 15:10:00,244.11,244.28,243.91,244.1,48389.0,216.7994,216.9504,216.6218,216.7905,48389.0
2018-04-10 15:15:00,244.07,244.27,243.86,244.24,37888.0,216.7639,216.9415,216.5774,216.9149,37888.0
2018-04-10 15:20:00,244.34,244.38,243.71,243.72,54102.0,217.0037,217.0392,216.4442,216.453,54102.0
2018-04-10 15:25:00,243.69,243.93,243.53,243.91,39280.0,216.4264,216.6395,216.2843,216.6218,39280.0
2018-04-10 15:30:00,243.91,243.93,243.42,243.5,62889.0,216.6218,216.6395,216.1866,216.2577,62889.0
2018-04-10 15:35:00,243.49,243.77,243.46,243.75,175416.0,216.2488,216.4974,216.2221,216.4797,175416.0
2018-04-10 15:40:00,243.79,243.89,243.62,243.64,26218.0,216.5152,216.604,216.3642,216.382,26218.0
2018-04-10 15:45:00,243.77,243.9,243.62,243.74,42167.0,216.4974,216.6129,216.3642,216.4708,42167.0
2018-04-10 15:50:00,243.81,243.97,243.54,243.57,36279.0,216.533,216.6751,216.2932,216.3198,36279.0
2018-04-10 15:55:00,243.55,243.6,243.38,243.51,155878.0,216.3021,216.3465,216.1511,216.2665,155878.0
2018-04-11 09:30:00,242.0,242.42,241.96,242.12,66737.0,214.9255,215.2985,214.8899,215.032,66737.0
2018-04-11 09:35:00,242.11,242.49,242.07,242.35,39094.0,215.0232,215.3607,214.9876,215.2363,39094.0
2018-04-11 09:40:00,242.4,242.72,242.23,242.72,24514.0,215.2807,215.5649,215.1297,215.5649,24514.0
2018-04-11 09:45:00,242.68,242.71,242.34,242.41,59444.0,215.5294,215.556,215.2274,215.2896,59444.0
2018-04-11 09:50:00,242.41,242.6,242.41,242.49,20484.0,215.2896,215.4583,215.2896,215.3607,20484.0
2018-04-11 09:55:00,242.49,242.99,242.49,242.96,34164.0,215.3607,215.8047,215.3607,215.7781,34164.0
2018-04-11 10:00:00,242.9,243.08,242.81,242.94,42299.0,215.7248,215.8846,215.6449,215.7603,42299.0
2018-04-11 10:05:00,242.81,242.84,242.57,242.64,34299.0,215.6449,215.6715,215.4317,215.4939,34299.0
2018-04-11 10:10:00,242.63,242.69,242.47,242.67,27865.0,215.485,215.5383,215.3429,215.5205,27865.0
2018-04-11 10:15:00,242.61,242.83,242.57,242.81,18870.0,215.4672,215.6626,215.4317,215.6449,18870.0
2018-04-11 10:20:00,242.81,243.13,242.79,243.13,15996.0,215.6449,215.9291,215.6271,215.9291,15996.0
2018-04-11 10:25:00,243.08,243.25,243.07,243.21,23961.0,215.8846,216.0356,215.8758,216.0001,23961.0
2018-04-11 10:30:00,243.15,243.34,243.15,243.28,20026.0,215.9468,216.1156,215.9468,216.0623,20026.0
2018-04-11 10:35:00,243.28,243.31,243.15,243.3,21717.0,216.0623,216.0889,215.9468,216.08,21717.0
2018-04-11 10:40:00,243.32,243.36,243.11,243.36,12439.0,216.0978,216.1333,215.9113,216.1333,12439.0
2018-04-11 10:45:00,243.37,243.37,242.91,242.99,21920.0,216.1422,216.1422,215.7337,215.8047,21920.0
2018-04-11 10:50:00,242.99,242.99,242.66,242.7,27804.0,215.8047,215.8047,215.5116,215.5472,27804.0
2018-04-11 10:55:00,242.72,242.84,242.37,242.38,22398.0,215.5649,215.6715,215.2541,215.263,22398.0
2018-04-11 11:00:00,242.39,242.42,242.1,242.28,28840.0,215.2718,215.2985,215.0143,215.1741,28840.0
2018-04-11 11:05:00,242.35,242.56,242.21,242.41,10722.0,215.2363,215.4228,215.112,215.2896,10722.0
2018-04-11 11:10:00,242.45,242.64,242.27,242.59,15295.0,215.3251,215.4939,215.1653,215.4495,15295.0
2018-04-11 11:15:00,242.65,242.66,242.36,242.47,15029.0,215.5028,215.5116,215.2452,215.3429,15029.0
2018-04-11 11:20:00,242.5,242.76,242.29,242.73,23942.0,215.3695,215.6004,215.183,215.5738,23942.0
2018-04-11 11:25:00,242.72,242.91,242.71,242.79,16048.0,215.5649,215.7337,215.556,215.6271,16048.0
2018-04-11 11:30:00,242.82,242.91,242.7,242.85,6899.0,215.6537,215.7337,215.5472,215.6804,6899.0
2018-04-11 11:35:00,242.82,243.02,242.73,243.02,15151.0,215.6537,215.8314,215.5738,215.8314,15151.0
2018-04-11 11:40:00,243.05,243.31,243.05,243.2,22701.0,215.858,216.0889,215.858,215.9912,22701.0
2018-04-11 11:45:00,243.19,243.41,243.18,243.32,20949.0,215.9823,216.1777,215.9735,216.0978,20949.0
2018-04-11 11:50:00,243.26,243.62,243.25,243.61,22525.0,216.0445,216.3642,216.0356,216.3553,22525.0
2018-04-11 11:55:00,243.56,243.58,243.23,243.33,10502.0,216.3109,216.3287,216.0179,216.1067,10502.0
2018-04-11 12:00:00,243.34,243.88,243.34,243.81,14600.0,216.1156,216.5951,216.1156,216.533,14600.0
2018-04-11 12:05:00,243.83,243.85,243.61,243.62,15802.0,216.5507,216.5685,216.3553,216.3642,15802.0
2018-04-11 12:10:00,243.62,243.99,243.62,243.75,14963.0,216.3642,216.6928,216.3642,216.4797,14963.0
2018-04-11 12:15:00,243.74,243.79,243.45,243.51,18693.0,216.4708,216.5152,216.2132,216.2665,18693.0
2018-04-11 12:20:00,243.59,243.72,243.55,243.71,25741.0,216.3376,216.453,216.3021,216.4442,25741.0
2018-04-11 12:25:00,243.74,243.74,243.49,243.56,6522.0,216.4708,216.4708,216.2488,216.3109,6522.0
2018-04-11 12:30:00,243.63,243.63,243.36,243.41,14950.0,216.3731,216.3731,216.1333,216.1777,14950.0
2018-04-11 12:35:00,243.38,243.44,243.18,243.23,18458.0,216.1511,216.2044,215.9735,216.0179,18458.0
2018-04-11 12:40:00,243.25,243.45,243.24,243.41,4095.0,216.0356,216.2132,216.0267,216.1777,4095.0
2018-04-11 12:45:00,243.45,243.45,243.03,243.16,41789.0,216.2132,216.2132,215.8402,215.9557,41789.0
2018-04-11 12:50:00,243.14,243.2,242.86,242.94,18621.0,215.9379,215.9912,215.6893,215.7603,18621.0
2018-04-11 12:55:00,242.96,243.16,242.96,243.04,14930.0,215.7781,215.9557,215.7781,215.8491,14930.0
2018-04-11 13:00:00,243.04,243.38,243.04,243.27,10675.0,215.8491,216.1511,215.8491,216.0534,10675.0
2018-04-11 13:05:00,243.31,243.31,242.93,243.13,31924.0,216.0889,216.0889,215.7514,215.9291,31924.0
2018-04-11 13:10:00,243.02,243.03,242.73,242.74,43679.0,215.8314,215.8402,215.5738,215.5827,43679.0
2018-04-11 13:15:00,242.77,243.26,242.77,243.26,17027.0,215.6093,216.0445,215.6093,216.0445,17027.0
2018-04-11 13:20:00,243.27,243.35,243.14,243.24,13385.0,216.0534,216.1244,215.9379,216.0267,13385.0
2018-04-11 13:25:00,243.25,243.26,242.99,243.04,38014.0,216.0356,216.0445,215.8047,215.8491,38014.0
2018-04-11 13:30:00,243.03,243.08,242.62,242.85,38971.0,215.8402,215.8846,215.4761,215.6804,38971.0
2018-04-11 13:35:00,242.91,243.1,242.84,243.07,11038.0,215.7337,215.9024,215.6715,215.8758,11038.0
2018-04-11 13:40:00,243.05,243.07,242.83,242.84,6763.0,215.858,215.8758,215.6626,215.6715,6763.0
2018-04-11 13:45:00,242.77,243.13,242.69,243.13,10490.0,215.6093,215.9291,215.5383,215.9291,10490.0
2018-04-11 13:50:00,243.11,243.12,242.96,243.04,12858.0,215.9113,215.9202,215.7781,215.8491,12858.0
2018-04-11 13:55:00,242.96,243.21,242.95,243.16,15578.0,215.7781,216.0001,215.7692,215.9557,15578.0
2018-04-11 14:00:00,243.16,243.3,243.09,243.3,6338.0,215.9557,216.08,215.8935,216.08,6338.0
2018-04-11 14:05:00,243.28,243.33,242.5,242.5,18358.0,216.0623,216.1067,215.3695,215.3695,18358.0
2018-04-11 14:10:00,242.5,242.86,242.45,242.79,21977.0,215.3695,215.6893,215.3251,215.6271,21977.0
2018-04-11 14:15:00,242.73,243.16,242.73,243.16,5793.0,215.5738,215.9557,215.5738,215.9557,5793.0
2018-04-11 14:20:00,243.14,243.23,243.11,243.23,25704.0,215.9379,216.0179,215.9113,216.0179,25704.0
2018-04-11 14:25:00,243.17,243.23,242.87,242.89,11109.0,215.9646,216.0179,215.6981,215.7159,11109.0
2018-04-11 14:30:00,242.84,243.33,242.81,243.1,12495.0,215.6715,216.1067,215.6449,215.9024,12495.0
2018-04-11 14:35:00,243.1,243.2,242.95,243.06,8660.0,215.9024,215.9912,215.7692,215.8669,8660.0
2018-04-11 14:40:00,243.07,243.26,242.86,242.89,7708.0,215.8758,216.0445,215.6893,215.7159,7708.0
2018-04-11 14:45:00,242.85,242.94,242.7,242.83,15079.0,215.6804,215.7603,215.5472,215.6626,15079.0
2018-04-11 14:50:00,242.75,242.79,242.5,242.65,24145.0,215.5916,215.6271,215.3695,215.5028,24145.0
2018-04-11 14:55:00,242.71,242.91,242.69,242.85,17989.0,215.556,215.7337,215.5383,215.6804,17989.0
2018-04-11 15:00:00,242.99,243.01,242.85,242.91,14838.0,215.8047,215.8225,215.6804,215.7337,14838.0
2018-04-11 15:05:00,242.9,242.96,242.25,242.27,25587.0,215.7248,215.7781,215.1475,215.1653,25587.0
2018-04-11 15:10:00,242.37,242.41,242.13,242.19,52019.0,215.2541,215.2896,215.0409,215.0942,52019.0
2018-04-11 15:15:00,242.19,242.33,241.95,242.33,58399.0,215.0942,215.2186,214.8811,215.2186,58399.0
2018-04-11 15:20:00,242.26,242.3,242.05,242.21,24238.0,215.1564,215.1919,214.9699,215.112,24238.0
2018-04-11 15:25:00,242.21,242.35,242.09,242.27,20956.0,215.112,215.2363,215.0054,215.1653,20956.0
2018-04-11 15:30:00,242.28,242.66,242.27,242.6,36286.0,215.1741,215.5116,215.1653,215.4583,36286.0
2018-04-11 15:35:00,242.6,242.6,242.48,242.49,16519.0,215.4583,215.4583,215.3518,215.3607,16519.0
2018-04-11 15:40:00,242.48,242.67,242.46,242.57,25323.0,215.3518,215.5205,215.334,215.4317,25323.0
2018-04-11 15:45:00,242.53,242.58,242.28,242.28,42068.0,215.3962,215.4406,215.1741,215.1741,42068.0
2018-04-11 15:50:00,242.2,242.28,242.12,242.19,38757.0,215.1031,215.1741,215.032,215.0942,38757.0
2018-04-11 15:55:00,242.19,242.34,242.06,242.24,93816.0,215.0942,215.2274,214.9788,215.1386,93816.0
2018-04-12 09:30:00,243.65,243.99,243.47,243.79,108489.0,216.3909,216.6928,216.231,216.5152,108489.0
2018-04-12 09:35:00,243.79,243.97,243.63,243.63,25224.0,216.5152,216.6751,216.3731,216.3731,25224.0
2018-04-12 09:40:00,243.66,244.31,243.59,244.29,32693.0,216.3998,216.977,216.3376,216.9593,32693.0
2018-04-12 09:45:00,244.32,244.54,244.32,244.33,29102.0,216.9859,217.1813,216.9859,216.9948,29102.0
2018-04-12 09:50:00,244.34,244.49,244.26,244.33,21473.0,217.0037,217.1369,216.9326,216.9948,21473.0
2018-04-12 09:55:00,244.36,244.81,244.25,244.79,27198.0,217.0214,217.4211,216.9237,217.4033,27198.0
2018-04-12 10:00:00,244.76,244.87,244.54,244.6,22122.0,217.3767,217.4744,217.1813,217.2346,22122.0
2018-04-12 10:05:00,244.65,244.71,244.55,244.7,15071.0,217.279,217.3323,217.1902,217.3234,15071.0
2018-04-12 10:10:00,244.69,244.84,244.38,244.52,21395.0,217.3145,217.4477,217.0392,217.1635,21395.0
2018-04-12 10:15:00,244.62,244.81,244.62,244.73,19368.0,217.2524,217.4211,217.2524,217.35,19368.0
2018-04-12 10:20:00,244.82,244.92,244.81,244.87,7751.0,217.43,217.5188,217.4211,217.4744,7751.0
2018-04-12 10:25:00,244.8,244.83,244.59,244.69,18763.0,217.4122,217.4389,217.2257,217.3145,18763.0
2018-04-12 10:30:00,244.61,244.68,244.46,244.57,15749.0,217.2435,217.3056,217.1103,217.2079,15749.0
2018-04-12 10:35:00,244.59,244.67,244.5,244.5,18715.0,217.2257,217.2968,217.1458,217.1458,18715.0
2018-04-12 10:40:00,244.57,244.67,244.32,244.5,15928.0,217.2079,217.2968,216.9859,217.1458,15928.0
2018-04-12 10:45:00,244.46,244.47,244.01,244.38,18868.0,217.1103,217.1191,216.7106,217.0392,18868.0
2018-04-12 10:50:00,244.4,244.48,244.37,244.38,10473.0,217.057,217.128,217.0303,217.0392,10473.0
2018-04-12 10:55:00,244.4,244.41,244.14,244.22,15833.0,217.057,217.0658,216.8261,216.8971,15833.0
2018-04-12 11:00:00,244.15,244.41,244.15,244.41,9409.0,216.8349,217.0658,216.8349,217.0658,9409.0
2018-04-12 11:05:00,244.33,244.48,244.16,244.46,8008.0,216.9948,217.128,216.8438,217.1103,8008.0
2018-04-12 11:10:00,244.44,244.6,244.44,244.49,4815.0,217.0925,217.2346,217.0925,217.1369,4815.0
2018-04-12 11:15:00,244.44,244.69,244.42,244.68,12354.0,217.0925,217.3145,217.0747,217.3056,12354.0
2018-04-12 11:20:00,244.68,244.8,244.59,244.76,9307.0,217.3056,217.4122,217.2257,217.3767,9307.0
2018-04-12 11:25:00,244.8,244.82,244.53,244.65,6702.0,217.4122,217.43,217.1724,217.279,6702.0
2018-04-12 11:30:00,244.51,244.75,244.49,244.5,15727.0,217.1547,217.3678,217.1369,217.1458,15727.0
2018-04-12 11:35:00,244.51,244.56,244.38,244.56,10842.0,217.1547,217.1991,217.0392,217.1991,10842.0
2018-04-12 11:40:00,244.55,244.67,244.51,244.61,10314.0,217.1902,217.2968,217.1547,217.2435,10314.0
2018-04-12 11:45:00,244.63,244.63,244.2,244.2,9429.0,217.2612,217.2612,216.8793,216.8793,9429.0
2018-04-12 11:50:00,244.23,244.28,243.97,244.04,15954.0,216.906,216.9504,216.6751,216.7372,15954.0
2018-04-12 11:55:00,244.01,244.29,243.99,244.29,18305.0,216.7106,216.9593,216.6928,216.9593,18305.0
2018-04-12 12:00:00,244.36,244.47,244.35,244.38,4022.0,217.0214,217.1191,217.0126,217.0392,4022.0
2018-04-12 12:05:00,244.37,244.45,244.26,244.44,7686.0,217.0303,217.1014,216.9326,217.0925,7686.0
2018-04-12 12:10:00,244.42,244.46,244.36,244.41,1873.0,217.0747,217.1103,217.0214,217.0658,1873.0
2018-04-12 12:15:00,244.36,244.58,244.18,244.57,4491.0,217.0214,217.2168,216.8616,217.2079,4491.0
2018-04-12 12:20:00,244.6,244.6,244.5,244.51,4393.0,217.2346,217.2346,217.1458,217.1547,4393.0
2018-04-12 12:25:00,244.49,244.61,244.48,244.6,4000.0,217.1369,217.2435,217.128,217.2346,4000.0
2018-04-12 12:30:00,244.62,244.69,244.56,244.65,12766.0,217.2524,217.3145,217.1991,217.279,12766.0
2018-04-12 12:35:00,244.65,244.71,244.54,244.55,2957.0,217.279,217.3323,217.1813,217.1902,2957.0
2018-04-12 12:40:00,244.62,244.65,244.58,244.65,3519.0,217.2524,217.279,217.2168,217.279,3519.0
2018-04-12 12:45:00,244.75,244.89,244.71,244.88,13261.0,217.3678,217.4921,217.3323,217.4833,13261.0
2018-04-12 12:50:00,244.89,245.03,244.77,244.78,41567.0,217.4921,217.6165,217.3856,217.3945,41567.0
2018-04-12 12:55:00,244.79,244.9,244.78,244.9,4718.0,217.4033,217.501,217.3945,217.501,4718.0
2018-04-12 13:00:00,244.84,244.96,244.83,244.96,2010.0,217.4477,217.5543,217.4389,217.5543,2010.0
2018-04-12 13:05:00,244.95,244.98,244.42,244.63,46504.0,217.5454,217.5721,217.0747,217.2612,46504.0
2018-04-12 13:10:00,244.64,244.67,244.44,244.46,21959.0,217.2701,217.2968,217.0925,217.1103,21959.0
2018-04-12 13:15:00,244.48,244.48,244.15,244.33,25854.0,217.128,217.128,216.8349,216.9948,25854.0
2018-04-12 13:20:00,244.38,244.38,244.05,244.2,38127.0,217.0392,217.0392,216.7461,216.8793,38127.0
2018-04-12 13:25:00,244.24,244.25,243.61,243.66,50681.0,216.9149,216.9237,216.3553,216.3998,50681.0
2018-04-12 13:30:00,243.64,243.95,243.52,243.94,15418.0,216.382,216.6573,216.2754,216.6484,15418.0
2018-04-12 13:35:00,243.94,244.25,243.92,244.18,23777.0,216.6484,216.9237,216.6307,216.8616,23777.0
2018-04-12 13:40:00,244.16,244.31,244.1,244.25,8941.0,216.8438,216.977,216.7905,216.9237,8941.0
2018-04-12 13:45:00,244.23,244.27,243.98,244.13,15837.0,216.906,216.9415,216.684,216.8172,15837.0
2018-04-12 13:50:00,244.12,244.42,244.12,244.25,16681.0,216.8083,217.0747,216.8083,216.9237,16681.0
2018-04-12 13:55:00,244.27,244.27,243.78,243.94,18505.0,216.9415,216.9415,216.5063,216.6484,18505.0
2018-04-12 14:00:00,243.94,244.25,243.92,244.22,15538.0,216.6484,216.9237,216.6307,216.8971,15538.0
2018-04-12 14:05:00,244.22,244.36,244.1,244.28,10720.0,216.8971,217.0214,216.7905,216.9504,10720.0
2018-04-12 14:10:00,244.33,244.45,244.32,244.45,13035.0,216.9948,217.1014,216.9859,217.1014,13035.0
2018-04-12 14:15:00,244.46,244.64,244.44,244.61,15679.0,217.1103,217.2701,217.0925,217.2435,15679.0
2018-04-12 14:20:00,244.64,244.79,244.64,244.75,6537.0,217.2701,217.4033,217.2701,217.3678,6537.0
2018-04-12 14:25:00,244.8,244.8,244.68,244.72,4717.0,217.4122,217.4122,217.3056,217.3412,4717.0
2018-04-12 14:30:00,244.71,244.8,244.57,244.67,2615.0,217.3323,217.4122,217.2079,217.2968,2615.0
2018-04-12 14:35:00,244.67,244.68,244.48,244.56,4509.0,217.2968,217.3056,217.128,217.1991,4509.0
2018-04-12 14:40:00,244.6,244.61,244.52,244.53,3950.0,217.2346,217.2435,217.1635,217.1724,3950.0
2018-04-12 14:45:00,244.58,244.58,244.26,244.42,4561.0,217.2168,217.2168,216.9326,217.0747,4561.0
2018-04-12 14:50:00,244.44,244.59,244.44,244.51,13345.0,217.0925,217.2257,217.0925,217.1547,13345.0
2018-04-12 14:55:00,244.48,244.78,244.44,244.78,8634.0,217.128,217.3945,217.0925,217.3945,8634.0
2018-04-12 15:00:00,244.78,244.85,244.7,244.76,7423.0,217.3945,217.4566,217.3234,217.3767,7423.0
2018-04-12 15:05:00,244.72,244.72,244.49,244.51,15982.0,217.3412,217.3412,217.1369,217.1547,15982.0
2018-04-12 15:10:00,244.48,244.86,244.48,244.86,5701.0,217.128,217.4655,217.128,217.4655,5701.0
2018-04-12 15:15:00,244.84,244.94,244.68,244.91,20431.0,217.4477,217.5366,217.3056,217.5099,20431.0
2018-04-12 15:20:00,244.9,245.21,244.84,245.11,32135.0,217.501,217.7763,217.4477,217.6875,32135.0
2018-04-12 15:25:00,245.03,245.25,245.03,245.17,24827.0,217.6165,217.8119,217.6165,217.7408,24827.0
2018-04-12 15:30:00,245.14,245.21,244.95,244.97,17974.0,217.7142,217.7763,217.5454,217.5632,17974.0
2018-04-12 15:35:00,245.02,245.18,244.99,245.18,17493.0,217.6076,217.7497,217.581,217.7497,17493.0
2018-04-12 15:40:00,245.17,245.17,244.82,244.86,11739.0,217.7408,217.7408,217.43,217.4655,11739.0
2018-04-12 15:45:00,244.83,244.83,244.32,244.54,58111.0,217.4389,217.4389,216.9859,217.1813,58111.0
2018-04-12 15:50:00,244.58,244.62,244.38,244.43,21601.0,217.2168,217.2524,217.0392,217.0836,21601.0
2018-04-12 15:55:00,244.47,244.56,244.19,244.24,151315.0,217.1191,217.1991,216.8705,216.9149,151315.0
2018-04-13 09:30:00,245.84,245.84,245.43,245.43,239273.0,218.3359,218.3359,217.9717,217.9717,239273.0
2018-04-13 09:35:00,245.47,245.56,245.19,245.26,47552.0,218.0073,218.0872,217.7586,217.8207,47552.0
2018-04-13 09:40:00,245.28,245.53,245.23,245.34,30288.0,217.8385,218.0605,217.7941,217.8918,30288.0
2018-04-13 09:45:00,245.44,245.48,245.08,245.16,25941.0,217.9806,218.0161,217.6609,217.7319,25941.0
2018-04-13 09:50:00,245.16,245.26,245.01,245.01,29221.0,217.7319,217.8207,217.5987,217.5987,29221.0
2018-04-13 09:55:00,245.02,245.03,244.82,244.86,24457.0,217.6076,217.6165,217.43,217.4655,24457.0
2018-04-13 10:00:00,244.82,245.02,244.53,244.55,41638.0,217.43,217.6076,217.1724,217.1902,41638.0
2018-04-13 10:05:00,244.63,244.76,244.28,244.28,26314.0,217.2612,217.3767,216.9504,216.9504,26314.0
2018-04-13 10:10:00,244.29,244.39,244.01,244.38,17955.0,216.9593,217.0481,216.7106,217.0392,17955.0
2018-04-13 10:15:00,244.36,244.72,244.35,244.62,31678.0,217.0214,217.3412,217.0126,217.2524,31678.0
2018-04-13 10:20:00,244.62,244.63,244.27,244.27,37139.0,217.2524,217.2612,216.9415,216.9415,37139.0
2018-04-13 10:25:00,244.3,244.31,243.6,243.79,47593.0,216.9682,216.977,216.3465,216.5152,47593.0
2018-04-13 10:30:00,243.75,244.05,243.46,244.0,34805.0,216.4797,216.7461,216.2221,216.7017,34805.0
2018-04-13 10:35:00,243.99,244.05,243.64,243.7,15859.0,216.6928,216.7461,216.382,216.4353,15859.0
2018-04-13 10:40:00,243.8,244.0,243.74,243.84,26234.0,216.5241,216.7017,216.4708,216.5596,26234.0
2018-04-13 10:45:00,243.88,244.16,243.6,244.15,20397.0,216.5951,216.8438,216.3465,216.8349,20397.0
2018-04-13 10:50:00,244.09,244.15,243.87,243.93,29038.0,216.7816,216.8349,216.5863,216.6395,29038.0
2018-04-13 10:55:00,244.04,244.04,243.56,243.57,10770.0,216.7372,216.7372,216.3109,216.3198,10770.0
2018-04-13 11:00:00,243.48,243.48,243.1,243.3,43992.0,216.2399,216.2399,215.9024,216.08,43992.0
2018-04-13 11:05:00,243.26,243.68,243.21,243.6,29591.0,216.0445,216.4175,216.0001,216.3465,29591.0
2018-04-13 11:10:00,243.66,243.8,243.52,243.53,14383.0,216.3998,216.5241,216.2754,216.2843,14383.0
2018-04-13 11:15:00,243.57,243.82,243.54,243.58,17893.0,216.3198,216.5419,216.2932,216.3287,17893.0
2018-04-13 11:20:00,243.66,244.06,243.53,244.04,21269.0,216.3998,216.755,216.2843,216.7372,21269.0
2018-04-13 11:25:00,244.08,244.12,243.95,244.1,5692.0,216.7728,216.8083,216.6573,216.7905,5692.0
2018-04-13 11:30:00,244.06,244.17,244.0,244.05,3967.0,216.755,216.8527,216.7017,216.7461,3967.0
2018-04-13 11:35:00,244.04,244.22,243.83,243.86,19204.0,216.7372,216.8971,216.5507,216.5774,19204.0
2018-04-13 11:40:00,243.85,243.98,243.72,243.98,6466.0,216.5685,216.684,216.453,216.684,6466.0
2018-04-13 11:45:00,244.03,244.03,243.89,243.93,6291.0,216.7284,216.7284,216.604,216.6395,6291.0
2018-04-13 11:50:00,243.88,243.89,243.71,243.73,12379.0,216.5951,216.604,216.4442,216.4619,12379.0
2018-04-13 11:55:00,243.8,244.16,243.8,244.14,14701.0,216.5241,216.8438,216.5241,216.8261,14701.0
2018-04-13 12:00:00,244.13,244.4,244.13,244.21,12815.0,216.8172,217.057,216.8172,216.8882,12815.0
2018-04-13 12:05:00,244.19,244.29,243.82,243.86,24714.0,216.8705,216.9593,216.5419,216.5774,24714.0
2018-04-13 12:10:00,243.96,244.05,243.74,244.0,10434.0,216.6662,216.7461,216.4708,216.7017,10434.0
2018-04-13 12:15:00,244.02,244.14,244.01,244.07,15168.0,216.7195,216.8261,216.7106,216.7639,15168.0
2018-04-13 12:20:00,244.06,244.28,244.06,244.19,93397.0,216.755,216.9504,216.755,216.8705,93397.0
2018-04-13 12:25:00,244.21,244.35,243.9,244.31,18245.0,216.8882,217.0126,216.6129,216.977,18245.0
2018-04-13 12:30:00,244.3,244.31,243.9,243.93,54368.0,216.9682,216.977,216.6129,216.6395,54368.0
2018-04-13 12:35:00,243.92,244.04,243.76,243.79,23269.0,216.6307,216.7372,216.4886,216.5152,23269.0
2018-04-13 12:40:00,243.82,243.92,243.76,243.79,12215.0,216.5419,216.6307,216.4886,216.5152,12215.0
2018-04-13 12:45:00,243.81,243.83,243.69,243.69,6487.0,216.533,216.5507,216.4264,216.4264,6487.0
2018-04-13 12:50:00,243.89,243.99,243.83,243.84,19908.0,216.604,216.6928,216.5507,216.5596,19908.0
2018-04-13 12:55:00,243.87,244.0,243.84,243.98,7098.0,216.5863,216.7017,216.5596,216.684,7098.0
2018-04-13 13:00:00,243.97,244.1,243.95,244.02,10744.0,216.6751,216.7905,216.6573,216.7195,10744.0
2018-04-13 13:05:00,244.02,244.27,244.01,244.05,18707.0,216.7195,216.9415,216.7106,216.7461,18707.0
2018-04-13 13:10:00,244.09,244.18,244.03,244.18,2109.0,216.7816,216.8616,216.7284,216.8616,2109.0
2018-04-13 13:15:00,244.24,244.33,244.17,244.17,287657.0,216.9149,216.9948,216.8527,216.8527,287657.0
2018-04-13 13:20:00,244.22,244.53,244.21,244.53,227578.0,216.8971,217.1724,216.8882,217.1724,227578.0
2018-04-13 13:25:00,244.52,244.63,244.5,244.58,22020.0,217.1635,217.2612,217.1458,217.2168,22020.0
2018-04-13 13:30:00,244.59,244.6,244.34,244.42,43587.0,217.2257,217.2346,217.0037,217.0747,43587.0
2018-04-13 13:35:00,244.32,244.4,244.26,244.37,14029.0,216.9859,217.057,216.9326,217.0303,14029.0
2018-04-13 13:40:00,244.43,244.49,244.4,244.46,13682.0,217.0836,217.1369,217.057,217.1103,13682.0
2018-04-13 13:45:00,244.46,244.53,244.38,244.47,6971.0,217.1103,217.1724,217.0392,217.1191,6971.0
2018-04-13 13:50:00,244.48,244.54,244.42,244.52,4295.0,217.128,217.1813,217.0747,217.1635,4295.0
2018-04-13 13:55:00,244.5,244.5,244.29,244.39,9116.0,217.1458,217.1458,216.9593,217.0481,9116.0
2018-04-13 14:00:00,244.38,244.41,244.3,244.37,21043.0,217.0392,217.0658,216.9682,217.0303,21043.0
2018-04-13 14:05:00,244.36,244.44,244.26,244.44,2882.0,217.0214,217.0925,216.9326,217.0925,2882.0
2018-04-13 14:10:00,244.5,244.5,244.3,244.33,5483.0,217.1458,217.1458,216.9682,216.9948,5483.0
2018-04-13 14:15:00,244.31,244.32,243.97,244.05,34900.0,216.977,216.9859,216.6751,216.7461,34900.0
2018-04-13 14:20:00,244.01,244.11,243.97,244.05,20224.0,216.7106,216.7994,216.6751,216.7461,20224.0
2018-04-13 14:25:00,244.06,244.15,243.99,244.15,3488.0,216.755,216.8349,216.6928,216.8349,3488.0
2018-04-13 14:30:00,244.11,244.42,243.95,244.31,35300.0,216.7994,217.0747,216.6573,216.977,35300.0
2018-04-13 14:35:00,244.37,244.37,243.97,244.03,20436.0,217.0303,217.0303,216.6751,216.7284,20436.0
2018-04-13 14:40:00,244.06,244.1,243.84,244.08,17868.0,216.755,216.7905,216.5596,216.7728,17868.0
2018-04-13 14:45:00,244.05,244.18,243.9,243.91,29484.0,216.7461,216.8616,216.6129,216.6218,29484.0
2018-04-13 14:50:00,243.81,243.96,243.73,243.93,25695.0,216.533,216.6662,216.4619,216.6395,25695.0
2018-04-13 14:55:00,243.72,243.78,243.67,243.74,12918.0,216.453,216.5063,216.4086,216.4708,12918.0
2018-04-13 15:00:00,243.7,243.7,243.24,243.26,61685.0,216.4353,216.4353,216.0267,216.0445,61685.0
2018-04-13 15:05:00,243.26,243.39,243.03,243.31,26766.0,216.0445,216.16,215.8402,216.0889,26766.0
2018-04-13 15:10:00,243.23,243.47,243.21,243.37,32428.0,216.0179,216.231,216.0001,216.1422,32428.0
2018-04-13 15:15:00,243.3,243.3,242.5,242.5,51526.0,216.08,216.08,215.3695,215.3695,51526.0
2018-04-13 15:20:00,242.56,242.91,242.56,242.82,16135.0,215.4228,215.7337,215.4228,215.6537,16135.0
2018-04-13 15:25:00,242.74,242.94,242.72,242.84,12521.0,215.5827,215.7603,215.5649,215.6715,12521.0
2018-04-13 15:30:00,242.8,243.05,242.71,242.9,24192.0,215.636,215.858,215.556,215.7248,24192.0
2018-04-13 15:35:00,242.77,243.0,242.74,243.0,19933.0,215.6093,215.8136,215.5827,215.8136,19933.0
2018-04-13 15:40:00,242.99,243.44,242.99,243.23,19248.0,215.8047,216.2044,215.8047,216.0179,19248.0
2018-04-13 15:45:00,243.27,243.46,243.27,243.33,12374.0,216.0534,216.2221,216.0534,216.1067,12374.0
2018-04-13 15:50:00,243.41,243.8,243.4,243.67,42579.0,216.1777,216.5241,216.1688,216.4086,42579.0
2018-04-13 15:55:00,243.63,243.78,243.43,243.57,119985.0,216.3731,216.5063,216.1955,216.3198,119985.0
2018-04-16 09:30:00,245.27,245.31,244.78,244.86,130785.0,217.8296,217.8652,217.3945,217.4655,130785.0
2018-04-16 09:35:00,244.89,244.93,244.57,244.75,23263.0,217.4921,217.5277,217.2079,217.3678,23263.0
2018-04-16 09:40:00,244.73,244.8,244.41,244.78,19020.0,217.35,217.4122,217.0658,217.3945,19020.0
2018-04-16 09:45:00,244.76,245.02,244.76,244.84,22543.0,217.3767,217.6076,217.3767,217.4477,22543.0
2018-04-16 09:50:00,244.85,244.86,244.51,244.68,9451.0,217.4566,217.4655,217.1547,217.3056,9451.0
2018-04-16 09:55:00,244.65,244.72,244.54,244.67,10466.0,217.279,217.3412,217.1813,217.2968,10466.0
2018-04-16 10:00:00,244.74,245.23,244.73,245.16,19524.0,217.3589,217.7941,217.35,217.7319,19524.0
2018-04-16 10:05:00,245.12,245.3,244.95,245.18,25360.0,217.6964,217.8563,217.5454,217.7497,25360.0
2018-04-16 10:10:00,245.12,245.19,244.89,244.9,19974.0,217.6964,217.7586,217.4921,217.501,19974.0
2018-04-16 10:15:00,245.01,245.11,244.73,244.76,37219.0,217.5987,217.6875,217.35,217.3767,37219.0
2018-04-16 10:20:00,244.84,245.1,244.79,245.08,6040.0,217.4477,217.6787,217.4033,217.6609,6040.0
2018-04-16 10:25:00,245.11,245.38,244.97,245.34,22811.0,217.6875,217.9273,217.5632,217.8918,22811.0
2018-04-16 10:30:00,245.38,245.43,245.24,245.32,13272.0,217.9273,217.9717,217.803,217.874,13272.0
2018-04-16 10:35:00,245.32,245.34,245.19,245.28,6301.0,217.874,217.8918,217.7586,217.8385,6301.0
2018-04-16 10:40:00,245.27,245.29,245.16,245.28,7809.0,217.8296,217.8474,217.7319,217.8385,7809.0
2018-04-16 10:45:00,245.3,245.32,244.88,244.88,11994.0,217.8563,217.874,217.4833,217.4833,11994.0
2018-04-16 10:50:00,244.88,245.07,244.81,245.07,13893.0,217.4833,217.652,217.4211,217.652,13893.0
2018-04-16 10:55:00,245.11,245.22,245.03,245.05,10931.0,217.6875,217.7852,217.6165,217.6342,10931.0
2018-04-16 11:00:00,245.07,245.37,245.07,245.17,12325.0,217.652,217.9184,217.652,217.7408,12325.0
2018-04-16 11:05:00,245.18,245.34,245.13,245.19,5898.0,217.7497,217.8918,217.7053,217.7586,5898.0
2018-04-16 11:10:00,245.18,245.18,244.88,244.88,6345.0,217.7497,217.7497,217.4833,217.4833,6345.0
2018-04-16 11:15:00,244.8,245.02,244.74,245.0,14851.0,217.4122,217.6076,217.3589,217.5898,14851.0
2018-04-16 11:20:00,244.99,245.19,244.98,245.11,8273.0,217.581,217.7586,217.5721,217.6875,8273.0
2018-04-16 11:25:00,245.21,245.27,245.04,245.22,21323.0,217.7763,217.8296,217.6254,217.7852,21323.0
2018-04-16 11:30:00,245.23,245.23,244.97,245.0,10401.0,217.7941,217.7941,217.5632,217.5898,10401.0
2018-04-16 11:35:00,245.04,245.24,244.96,245.24,11414.0,217.6254,217.803,217.5543,217.803,11414.0
2018-04-16 11:40:00,245.26,245.26,245.01,245.12,18718.0,217.8207,217.8207,217.5987,217.6964,18718.0
2018-04-16 11:45:00,245.1,245.14,244.98,245.02,3878.0,217.6787,217.7142,217.5721,217.6076,3878.0
2018-04-16 11:50:00,245.02,245.18,244.95,244.95,8271.0,217.6076,217.7497,217.5454,217.5454,8271.0
2018-04-16 11:55:00,244.95,245.28,244.95,245.27,38148.0,217.5454,217.8385,217.5454,217.8296,38148.0
2018-04-16 12:00:00,245.3,245.55,245.3,245.5,26297.0,217.8563,218.0783,217.8563,218.0339,26297.0
2018-04-16 12:05:00,245.5,245.5,245.36,245.42,3635.0,218.0339,218.0339,217.9096,217.9628,3635.0
2018-04-16 12:10:00,245.45,245.62,245.38,245.5,19813.0,217.9895,218.1405,217.9273,218.0339,19813.0
2018-04-16 12:15:00,245.57,245.58,245.4,245.4,4579.0,218.0961,218.1049,217.9451,217.9451,4579.0
2018-04-16 12:20:00,245.45,245.5,245.31,245.41,9064.0,217.9895,218.0339,217.8652,217.954,9064.0
2018-04-16 12:25:00,245.4,245.48,245.34,245.38,6376.0,217.9451,218.0161,217.8918,217.9273,6376.0
2018-04-16 12:30:00,245.4,245.52,245.31,245.39,16132.0,217.9451,218.0517,217.8652,217.9362,16132.0
2018-04-16 12:35:00,245.39,245.43,245.22,245.38,4481.0,217.9362,217.9717,217.7852,217.9273,4481.0
2018-04-16 12:40:00,245.4,245.5,245.38,245.42,11933.0,217.9451,218.0339,217.9273,217.9628,11933.0
2018-04-16 12:45:00,245.42,245.73,245.4,245.68,13752.0,217.9628,218.2382,217.9451,218.1938,13752.0
2018-04-16 12:50:00,245.71,246.11,245.71,245.96,77838.0,218.2204,218.5757,218.2204,218.4424,77838.0
2018-04-16 12:55:00,245.96,246.06,245.93,245.94,8665.0,218.4424,218.5312,218.4158,218.4247,8665.0
2018-04-16 13:00:00,245.98,246.17,245.98,246.09,12449.0,218.4602,218.6289,218.4602,218.5579,12449.0
2018-04-16 13:05:00,246.14,246.29,246.09,246.29,16909.0,218.6023,218.7355,218.5579,218.7355,16909.0
2018-04-16 13:10:00,246.23,246.3,246.18,246.29,6506.0,218.6822,218.7444,218.6378,218.7355,6506.0
2018-04-16 13:15:00,246.26,246.35,246.16,246.22,6674.0,218.7089,218.7888,218.6201,218.6733,6674.0
2018-04-16 13:20:00,246.24,246.3,246.2,246.2,9180.0,218.6911,218.7444,218.6556,218.6556,9180.0
2018-04-16 13:25:00,246.21,246.23,246.04,246.11,23736.0,218.6645,218.6822,218.5135,218.5757,23736.0
2018-04-16 13:30:00,246.07,246.23,246.06,246.2,28262.0,218.5401,218.6822,218.5312,218.6556,28262.0
2018-04-16 13:35:00,246.21,246.27,246.18,246.26,8451.0,218.6645,218.7178,218.6378,218.7089,8451.0
2018-04-16 13:40:00,246.3,246.34,246.14,246.28,15046.0,218.7444,218.7799,218.6023,218.7266,15046.0
2018-04-16 13:45:00,246.26,246.35,246.2,246.32,5412.0,218.7089,218.7888,218.6556,218.7622,5412.0
2018-04-16 13:50:00,246.35,246.35,246.13,246.18,25745.0,218.7888,218.7888,218.5934,218.6378,25745.0
2018-04-16 13:55:00,246.22,246.23,246.15,246.23,9761.0,218.6733,218.6822,218.6112,218.6822,9761.0
2018-04-16 14:00:00,246.21,246.3,245.93,245.93,23682.0,218.6645,218.7444,218.4158,218.4158,23682.0
2018-04-16 14:05:00,245.95,245.97,245.8,245.92,7931.0,218.4336,218.4513,218.3003,218.4069,7931.0
2018-04-16 14:10:00,245.93,246.0,245.79,245.8,13335.0,218.4158,218.478,218.2915,218.3003,13335.0
2018-04-16 14:15:00,245.8,245.9,245.78,245.83,16365.0,218.3003,218.3891,218.2826,218.327,16365.0
2018-04-16 14:20:00,245.79,245.92,245.79,245.88,16982.0,218.2915,218.4069,218.2915,218.3714,16982.0
2018-04-16 14:25:00,245.89,245.89,245.61,245.76,12658.0,218.3803,218.3803,218.1316,218.2648,12658.0
2018-04-16 14:30:00,245.69,245.99,245.69,245.99,7156.0,218.2026,218.4691,218.2026,218.4691,7156.0
2018-04-16 14:35:00,246.0,246.11,245.99,246.06,7720.0,218.478,218.5757,218.4691,218.5312,7720.0
2018-04-16 14:40:00,246.06,246.09,245.87,245.95,6284.0,218.5312,218.5579,218.3625,218.4336,6284.0
2018-04-16 14:45:00,245.97,246.08,245.9,246.08,4315.0,218.4513,218.549,218.3891,218.549,4315.0
2018-04-16 14:50:00,246.06,246.06,245.8,245.8,5303.0,218.5312,218.5312,218.3003,218.3003,5303.0
2018-04-16 14:55:00,245.82,245.86,245.77,245.85,10415.0,218.3181,218.3536,218.2737,218.3447,10415.0
2018-04-16 15:00:00,245.84,246.0,245.82,245.99,14542.0,218.3359,218.478,218.3181,218.4691,14542.0
2018-04-16 15:05:00,246.03,246.03,245.79,245.88,20652.0,218.5046,218.5046,218.2915,218.3714,20652.0
2018-04-16 15:10:00,245.89,245.91,245.73,245.82,9310.0,218.3803,218.398,218.2382,218.3181,9310.0
2018-04-16 15:15:00,245.82,245.82,245.58,245.63,21822.0,218.3181,218.3181,218.1049,218.1494,21822.0
2018-04-16 15:20:00,245.61,245.62,245.41,245.5,13219.0,218.1316,218.1405,217.954,218.0339,13219.0
2018-04-16 15:25:00,245.46,245.75,245.45,245.72,13921.0,217.9984,218.2559,217.9895,218.2293,13921.0
2018-04-16 15:30:00,245.7,245.81,245.67,245.75,17858.0,218.2115,218.3092,218.1849,218.2559,17858.0
2018-04-16 15:35:00,245.78,245.82,245.64,245.82,8390.0,218.2826,218.3181,218.1582,218.3181,8390.0
2018-04-16 15:40:00,245.83,246.07,245.7,246.07,37904.0,218.327,218.5401,218.2115,218.5401,37904.0
2018-04-16 15:45:00,246.04,246.04,245.62,245.73,161504.0,218.5135,218.5135,218.1405,218.2382,161504.0
2018-04-16 15:50:00,245.74,245.92,245.73,245.8,58177.0,218.247,218.4069,218.2382,218.3003,58177.0
2018-04-16 15:55:00,245.76,245.82,245.5,245.57,268287.0,218.2648,218.3181,218.0339,218.0961,268287.0
2018-04-17 09:30:00,247.42,247.45,247.03,247.23,78812.0,219.7391,219.7657,219.3927,219.5703,78812.0
2018-04-17 09:35:00,247.2,247.2,246.87,247.13,26156.0,219.5437,219.5437,219.2506,219.4815,26156.0
2018-04-17 09:40:00,247.14,247.38,247.13,247.3,21985.0,219.4904,219.7036,219.4815,219.6325,21985.0
2018-04-17 09:45:00,247.33,247.48,247.31,247.35,46871.0,219.6592,219.7924,219.6414,219.6769,46871.0
2018-04-17 09:50:00,247.36,247.38,247.19,247.26,24653.0,219.6858,219.7036,219.5348,219.597,24653.0
2018-04-17 09:55:00,247.31,247.46,247.31,247.38,23527.0,219.6414,219.7746,219.6414,219.7036,23527.0
2018-04-17 10:00:00,247.44,247.63,247.42,247.53,33508.0,219.7569,219.9256,219.7391,219.8368,33508.0
2018-04-17 10:05:00,247.49,247.65,247.38,247.5,20792.0,219.8013,219.9434,219.7036,219.8101,20792.0
2018-04-17 10:10:00,247.52,247.7,247.48,247.49,25245.0,219.8279,219.9878,219.7924,219.8013,25245.0
2018-04-17 10:15:00,247.46,247.56,247.36,247.47,14717.0,219.7746,219.8634,219.6858,219.7835,14717.0
2018-04-17 10:20:00,247.46,247.58,247.35,247.55,12413.0,219.7746,219.8812,219.6769,219.8545,12413.0
2018-04-17 10:25:00,247.49,247.6,247.42,247.48,12649.0,219.8013,219.899,219.7391,219.7924,12649.0
2018-04-17 10:30:00,247.5,247.65,247.45,247.63,11808.0,219.8101,219.9434,219.7657,219.9256,11808.0
2018-04-17 10:35:00,247.62,247.77,247.61,247.77,15506.0,219.9167,220.0499,219.9078,220.0499,15506.0
2018-04-17 10:40:00,247.76,247.78,247.63,247.77,11996.0,220.0411,220.0588,219.9256,220.0499,11996.0
2018-04-17 10:45:00,247.79,247.82,247.69,247.79,9022.0,220.0677,220.0943,219.9789,220.0677,9022.0
2018-04-17 10:50:00,247.79,248.05,247.79,247.99,20202.0,220.0677,220.2986,220.0677,220.2453,20202.0
2018-04-17 10:55:00,247.98,248.07,247.96,248.01,33982.0,220.2364,220.3164,220.2187,220.2631,33982.0
2018-04-17 11:00:00,248.03,248.23,248.03,248.22,19293.0,220.2808,220.4585,220.2808,220.4496,19293.0
2018-04-17 11:05:00,248.23,248.29,248.12,248.14,44790.0,220.4585,220.5118,220.3608,220.3785,44790.0
2018-04-17 11:10:00,248.18,248.25,248.1,248.13,9930.0,220.4141,220.4762,220.343,220.3697,9930.0
2018-04-17 11:15:00,248.14,248.19,248.05,248.06,12709.0,220.3785,220.4229,220.2986,220.3075,12709.0
2018-04-17 11:20:00,248.07,248.3,248.07,248.25,22003.0,220.3164,220.5206,220.3164,220.4762,22003.0
2018-04-17 11:25:00,248.25,248.33,248.23,248.24,23175.0,220.4762,220.5473,220.4585,220.4674,23175.0
2018-04-17 11:30:00,248.26,248.26,248.13,248.15,26510.0,220.4851,220.4851,220.3697,220.3874,26510.0
2018-04-17 11:35:00,248.15,248.2,248.06,248.09,28044.0,220.3874,220.4318,220.3075,220.3341,28044.0
2018-04-17 11:40:00,248.09,248.09,247.96,247.97,27643.0,220.3341,220.3341,220.2187,220.2276,27643.0
2018-04-17 11:45:00,248.0,248.13,247.99,248.13,16687.0,220.2542,220.3697,220.2453,220.3697,16687.0
2018-04-17 11:50:00,248.13,248.18,248.08,248.16,30895.0,220.3697,220.4141,220.3253,220.3963,30895.0
2018-04-17 11:55:00,248.17,248.17,248.02,248.06,17133.0,220.4052,220.4052,220.272,220.3075,17133.0
2018-04-17 12:00:00,248.07,248.25,248.07,248.22,30676.0,220.3164,220.4762,220.3164,220.4496,30676.0
2018-04-17 12:05:00,248.22,248.25,248.16,248.21,24648.0,220.4496,220.4762,220.3963,220.4407,24648.0
2018-04-17 12:10:00,248.21,248.28,248.2,248.25,17962.0,220.4407,220.5029,220.4318,220.4762,17962.0
2018-04-17 12:15:00,248.24,248.27,248.16,248.22,30469.0,220.4674,220.494,220.3963,220.4496,30469.0
2018-04-17 12:20:00,248.25,248.28,248.16,248.19,25707.0,220.4762,220.5029,220.3963,220.4229,25707.0
2018-04-17 12:25:00,248.24,248.33,248.2,248.24,26807.0,220.4674,220.5473,220.4318,220.4674,26807.0
2018-04-17 12:30:00,248.24,248.27,248.15,248.15,19620.0,220.4674,220.494,220.3874,220.3874,19620.0
2018-04-17 12:35:00,248.12,248.12,247.91,247.98,35511.0,220.3608,220.3608,220.1743,220.2364,35511.0
2018-04-17 12:40:00,248.0,248.1,247.93,247.96,30114.0,220.2542,220.343,220.192,220.2187,30114.0
2018-04-17 12:45:00,247.94,248.04,247.93,247.98,38979.0,220.2009,220.2897,220.192,220.2364,38979.0
2018-04-17 12:50:00,247.97,248.13,247.97,248.0,21455.0,220.2276,220.3697,220.2276,220.2542,21455.0
2018-04-17 12:55:00,248.01,248.06,247.96,248.06,34315.0,220.2631,220.3075,220.2187,220.3075,34315.0
2018-04-17 13:00:00,248.04,248.18,247.93,248.16,32868.0,220.2897,220.4141,220.192,220.3963,32868.0
2018-04-17 13:05:00,248.14,248.22,248.09,248.09,28029.0,220.3785,220.4496,220.3341,220.3341,28029.0
2018-04-17 13:10:00,248.08,248.23,248.06,248.07,25854.0,220.3253,220.4585,220.3075,220.3164,25854.0
2018-04-17 13:15:00,248.08,248.08,247.7,247.79,37631.0,220.3253,220.3253,219.9878,220.0677,37631.0
2018-04-17 13:20:00,247.79,247.96,247.77,247.96,33193.0,220.0677,220.2187,220.0499,220.2187,33193.0
2018-04-17 13:25:00,247.95,248.08,247.9,248.06,22409.0,220.2098,220.3253,220.1654,220.3075,22409.0
2018-04-17 13:30:00,248.1,248.11,247.97,248.05,11727.0,220.343,220.3519,220.2276,220.2986,11727.0
2018-04-17 13:35:00,248.07,248.09,247.99,248.06,7961.0,220.3164,220.3341,220.2453,220.3075,7961.0
2018-04-17 13:40:00,248.06,248.09,247.99,248.07,6642.0,220.3075,220.3341,220.2453,220.3164,6642.0
2018-04-17 13:45:00,248.06,248.2,248.04,248.08,5629.0,220.3075,220.4318,220.2897,220.3253,5629.0
2018-04-17 13:50:00,248.05,248.08,247.86,248.04,17736.0,220.2986,220.3253,220.1299,220.2897,17736.0
2018-04-17 13:55:00,248.03,248.19,248.03,248.16,23117.0,220.2808,220.4229,220.2808,220.3963,23117.0
2018-04-17 14:00:00,248.13,248.4,248.12,248.28,34739.0,220.3697,220.6095,220.3608,220.5029,34739.0
2018-04-17 14:05:00,248.32,248.32,248.15,248.19,7177.0,220.5384,220.5384,220.3874,220.4229,7177.0
2018-04-17 14:10:00,248.18,248.18,248.01,248.05,9393.0,220.4141,220.4141,220.2631,220.2986,9393.0
2018-04-17 14:15:00,248.03,248.15,247.97,248.0,8571.0,220.2808,220.3874,220.2276,220.2542,8571.0
2018-04-17 14:20:00,247.98,247.98,247.79,247.86,10016.0,220.2364,220.2364,220.0677,220.1299,10016.0
2018-04-17 14:25:00,247.79,247.99,247.76,247.92,20095.0,220.0677,220.2453,220.0411,220.1832,20095.0
2018-04-17 14:30:00,247.93,248.02,247.89,247.98,11230.0,220.192,220.272,220.1565,220.2364,11230.0
2018-04-17 14:35:00,247.98,248.11,247.98,248.11,9427.0,220.2364,220.3519,220.2364,220.3519,9427.0
2018-04-17 14:40:00,248.1,248.2,248.08,248.14,6871.0,220.343,220.4318,220.3253,220.3785,6871.0
2018-04-17 14:45:00,248.18,248.23,248.12,248.18,16840.0,220.4141,220.4585,220.3608,220.4141,16840.0
2018-04-17 14:50:00,248.23,248.28,248.04,248.05,11902.0,220.4585,220.5029,220.2897,220.2986,11902.0
2018-04-17 14:55:00,248.07,248.19,248.04,248.15,10114.0,220.3164,220.4229,220.2897,220.3874,10114.0
2018-04-17 15:00:00,248.13,248.21,248.03,248.12,14217.0,220.3697,220.4407,220.2808,220.3608,14217.0
2018-04-17 15:05:00,248.17,248.44,248.16,248.37,20475.0,220.4052,220.645,220.3963,220.5828,20475.0
2018-04-17 15:10:00,248.4,248.54,248.36,248.36,28005.0,220.6095,220.7338,220.5739,220.5739,28005.0
2018-04-17 15:15:00,248.35,248.66,248.35,248.63,13428.0,220.565,220.8404,220.565,220.8137,13428.0
2018-04-17 15:20:00,248.69,248.75,248.59,248.59,64065.0,220.867,220.9203,220.7782,220.7782,64065.0
2018-04-17 15:25:00,248.59,248.65,248.55,248.57,10031.0,220.7782,220.8315,220.7427,220.7604,10031.0
2018-04-17 15:30:00,248.62,248.74,248.61,248.64,15277.0,220.8048,220.9114,220.796,220.8226,15277.0
2018-04-17 15:35:00,248.69,248.82,248.56,248.58,32018.0,220.867,220.9825,220.7516,220.7693,32018.0
2018-04-17 15:40:00,248.59,248.62,248.41,248.56,26636.0,220.7782,220.8048,220.6183,220.7516,26636.0
2018-04-17 15:45:00,248.59,248.62,248.53,248.61,23031.0,220.7782,220.8048,220.7249,220.796,23031.0
2018-04-17 15:50:00,248.63,248.67,248.29,248.29,33896.0,220.8137,220.8492,220.5118,220.5118,33896.0
2018-04-17 15:55:00,248.29,248.33,248.14,248.17,145440.0,220.5118,220.5473,220.3785,220.4052,145440.0
2018-04-18 09:30:00,248.66,248.84,248.61,248.83,89328.0,220.8404,221.0002,220.796,220.9913,89328.0
2018-04-18 09:35:00,248.83,249.04,248.49,248.49,42408.0,220.9913,221.1778,220.6894,220.6894,42408.0
2018-04-18 09:40:00,248.49,248.75,248.49,248.68,23541.0,220.6894,220.9203,220.6894,220.8581,23541.0
2018-04-18 09:45:00,248.67,248.79,248.55,248.78,55187.0,220.8492,220.9558,220.7427,220.9469,55187.0
2018-04-18 09:50:00,248.76,248.84,248.6,248.6,9007.0,220.9292,221.0002,220.7871,220.7871,9007.0
2018-04-18 09:55:00,248.62,248.76,248.61,248.66,14327.0,220.8048,220.9292,220.796,220.8404,14327.0
2018-04-18 10:00:00,248.66,248.66,248.3,248.46,14810.0,220.8404,220.8404,220.5206,220.6627,14810.0
2018-04-18 10:05:00,248.42,248.42,248.16,248.32,17892.0,220.6272,220.6272,220.3963,220.5384,17892.0
2018-04-18 10:10:00,248.23,248.3,247.94,247.95,15700.0,220.4585,220.5206,220.2009,220.2098,15700.0
2018-04-18 10:15:00,247.97,248.22,247.97,248.21,14557.0,220.2276,220.4496,220.2276,220.4407,14557.0
2018-04-18 10:20:00,248.22,248.45,248.22,248.43,22327.0,220.4496,220.6539,220.4496,220.6361,22327.0
2018-04-18 10:25:00,248.4,248.56,248.34,248.5,7482.0,220.6095,220.7516,220.5562,220.6983,7482.0
2018-04-18 10:30:00,248.52,248.65,248.5,248.52,23422.0,220.716,220.8315,220.6983,220.716,23422.0
2018-04-18 10:35:00,248.5,248.78,248.5,248.62,9267.0,220.6983,220.9469,220.6983,220.8048,9267.0
2018-04-18 10:40:00,248.64,248.85,248.61,248.8,13545.0,220.8226,221.0091,220.796,220.9647,13545.0
2018-04-18 10:45:00,248.8,248.9,248.75,248.88,8942.0,220.9647,221.0535,220.9203,221.0358,8942.0
2018-04-18 10:50:00,248.9,248.91,248.72,248.81,15221.0,221.0535,221.0624,220.8937,220.9736,15221.0
2018-04-18 10:55:00,248.76,248.89,248.75,248.89,9217.0,220.9292,221.0446,220.9203,221.0446,9217.0
2018-04-18 11:00:00,248.89,249.07,248.86,249.05,22621.0,221.0446,221.2045,221.018,221.1867,22621.0
2018-04-18 11:05:00,249.01,249.22,249.01,249.14,7978.0,221.1512,221.3377,221.1512,221.2667,7978.0
2018-04-18 11:10:00,249.13,249.16,249.11,249.11,34081.0,221.2578,221.2844,221.24,221.24,34081.0
2018-04-18 11:15:00,249.12,249.12,248.95,248.95,4804.0,221.2489,221.2489,221.0979,221.0979,4804.0
2018-04-18 11:20:00,248.96,249.04,248.91,249.02,10083.0,221.1068,221.1778,221.0624,221.1601,10083.0
2018-04-18 11:25:00,248.99,249.19,248.98,249.07,8555.0,221.1334,221.3111,221.1246,221.2045,8555.0
2018-04-18 11:30:00,249.09,249.09,248.94,249.04,7549.0,221.2223,221.2223,221.089,221.1778,7549.0
2018-04-18 11:35:00,249.05,249.13,249.0,249.06,13546.0,221.1867,221.2578,221.1423,221.1956,13546.0
2018-04-18 11:40:00,249.08,249.09,248.87,248.87,5117.0,221.2134,221.2223,221.0269,221.0269,5117.0
2018-04-18 11:45:00,248.85,248.87,248.74,248.84,11963.0,221.0091,221.0269,220.9114,221.0002,11963.0
2018-04-18 11:50:00,248.87,248.95,248.86,248.95,3011.0,221.0269,221.0979,221.018,221.0979,3011.0
2018-04-18 11:55:00,248.98,248.98,248.74,248.74,11087.0,221.1246,221.1246,220.9114,220.9114,11087.0
2018-04-18 12:00:00,248.78,248.93,248.78,248.91,47125.0,220.9469,221.0802,220.9469,221.0624,47125.0
2018-04-18 12:05:00,248.91,249.0,248.86,248.95,6942.0,221.0624,221.1423,221.018,221.0979,6942.0
2018-04-18 12:10:00,248.98,249.07,248.97,249.0,37975.0,221.1246,221.2045,221.1157,221.1423,37975.0
2018-04-18 12:15:00,249.0,249.06,248.96,249.0,6658.0,221.1423,221.1956,221.1068,221.1423,6658.0
2018-04-18 12:20:00,249.03,249.03,248.8,248.93,8359.0,221.169,221.169,220.9647,221.0802,8359.0
2018-04-18 12:25:00,248.94,248.95,248.84,248.89,3258.0,221.089,221.0979,221.0002,221.0446,3258.0
2018-04-18 12:30:00,248.87,248.91,248.8,248.8,8673.0,221.0269,221.0624,220.9647,220.9647,8673.0
2018-04-18 12:35:00,248.77,248.81,248.59,248.59,11930.0,220.9381,220.9736,220.7782,220.7782,11930.0
2018-04-18 12:40:00,248.64,248.73,248.63,248.68,15995.0,220.8226,220.9025,220.8137,220.8581,15995.0
2018-04-18 12:45:00,248.69,248.78,248.6,248.64,5940.0,220.867,220.9469,220.7871,220.8226,5940.0
2018-04-18 12:50:00,248.67,248.81,248.64,248.78,11488.0,220.8492,220.9736,220.8226,220.9469,11488.0
2018-04-18 12:55:00,248.8,248.91,248.75,248.86,16662.0,220.9647,221.0624,220.9203,221.018,16662.0
2018-04-18 13:00:00,248.85,248.93,248.83,248.92,2938.0,221.0091,221.0802,220.9913,221.0713,2938.0
2018-04-18 13:05:00,248.92,248.93,248.8,248.81,5895.0,221.0713,221.0802,220.9647,220.9736,5895.0
2018-04-18 13:10:00,248.87,249.04,248.82,249.0,10917.0,221.0269,221.1778,220.9825,221.1423,10917.0
2018-04-18 13:15:00,249.02,249.06,248.97,249.03,10802.0,221.1601,221.1956,221.1157,221.169,10802.0
2018-04-18 13:20:00,249.03,249.08,248.87,248.87,4967.0,221.169,221.2134,221.0269,221.0269,4967.0
2018-04-18 13:25:00,248.86,248.91,248.84,248.9,9020.0,221.018,221.0624,221.0002,221.0535,9020.0
2018-04-18 13:30:00,248.9,248.94,248.75,248.79,4944.0,221.0535,221.089,220.9203,220.9558,4944.0
2018-04-18 13:35:00,248.8,248.92,248.8,248.81,9707.0,220.9647,221.0713,220.9647,220.9736,9707.0
2018-04-18 13:40:00,248.8,248.8,248.68,248.7,13745.0,220.9647,220.9647,220.8581,220.8759,13745.0
2018-04-18 13:45:00,248.68,248.75,248.58,248.63,11852.0,220.8581,220.9203,220.7693,220.8137,11852.0
2018-04-18 13:50:00,248.65,248.73,248.65,248.73,13251.0,220.8315,220.9025,220.8315,220.9025,13251.0
2018-04-18 13:55:00,248.72,248.78,248.52,248.52,7386.0,220.8937,220.9469,220.716,220.716,7386.0
2018-04-18 14:00:00,248.5,248.62,248.36,248.61,15926.0,220.6983,220.8048,220.5739,220.796,15926.0
2018-04-18 14:05:00,248.66,248.9,248.66,248.84,8187.0,220.8404,221.0535,220.8404,221.0002,8187.0
2018-04-18 14:10:00,248.9,248.98,248.89,248.94,20547.0,221.0535,221.1246,221.0446,221.089,20547.0
2018-04-18 14:15:00,248.97,249.01,248.93,248.93,48336.0,221.1157,221.1512,221.0802,221.0802,48336.0
2018-04-18 14:20:00,248.98,249.05,248.89,248.89,12572.0,221.1246,221.1867,221.0446,221.0446,12572.0
2018-04-18 14:25:00,248.93,248.98,248.9,248.95,4838.0,221.0802,221.1246,221.0535,221.0979,4838.0
2018-04-18 14:30:00,249.0,249.03,248.94,249.0,17994.0,221.1423,221.169,221.089,221.1423,17994.0
2018-04-18 14:35:00,249.0,249.05,248.83,248.84,9743.0,221.1423,221.1867,220.9913,221.0002,9743.0
2018-04-18 14:40:00,248.87,248.9,248.82,248.86,4752.0,221.0269,221.0535,220.9825,221.018,4752.0
2018-04-18 14:45:00,248.87,248.98,248.77,248.95,18661.0,221.0269,221.1246,220.9381,221.0979,18661.0
2018-04-18 14:50:00,248.96,249.06,248.94,248.98,7512.0,221.1068,221.1956,221.089,221.1246,7512.0
2018-04-18 14:55:00,249.03,249.1,248.99,248.99,10474.0,221.169,221.2311,221.1334,221.1334,10474.0
2018-04-18 15:00:00,248.87,248.89,248.72,248.88,14434.0,221.0269,221.0446,220.8937,221.0358,14434.0
2018-04-18 15:05:00,248.94,249.02,248.91,248.92,11171.0,221.089,221.1601,221.0624,221.0713,11171.0
2018-04-18 15:10:00,248.92,249.04,248.84,248.84,11205.0,221.0713,221.1778,221.0002,221.0002,11205.0
2018-04-18 15:15:00,248.88,248.97,248.86,248.93,17728.0,221.0358,221.1157,221.018,221.0802,17728.0
2018-04-18 15:20:00,248.94,249.01,248.78,248.79,12824.0,221.089,221.1512,220.9469,220.9558,12824.0
2018-04-18 15:25:00,248.81,248.85,248.78,248.78,7588.0,220.9736,221.0091,220.9469,220.9469,7588.0
2018-04-18 15:30:00,248.8,248.83,248.73,248.81,13181.0,220.9647,220.9913,220.9025,220.9736,13181.0
2018-04-18 15:35:00,248.81,248.83,248.74,248.79,7466.0,220.9736,220.9913,220.9114,220.9558,7466.0
2018-04-18 15:40:00,248.78,248.78,248.61,248.68,5875.0,220.9469,220.9469,220.796,220.8581,5875.0
2018-04-18 15:45:00,248.66,248.7,248.42,248.42,11770.0,220.8404,220.8759,220.6272,220.6272,11770.0
2018-04-18 15:50:00,248.39,248.52,248.39,248.48,7632.0,220.6006,220.716,220.6006,220.6805,7632.0
2018-04-18 15:55:00,248.48,248.53,248.34,248.35,50836.0,220.6805,220.7249,220.5562,220.565,50836.0
2018-04-19 09:30:00,247.62,247.83,247.3,247.36,66614.0,219.9167,220.1032,219.6325,219.6858,66614.0
2018-04-19 09:35:00,247.34,247.55,247.17,247.48,20927.0,219.668,219.8545,219.5171,219.7924,20927.0
2018-04-19 09:40:00,247.52,247.6,247.18,247.24,15884.0,219.8279,219.899,219.5259,219.5792,15884.0
2018-04-19 09:45:00,247.23,247.26,246.97,247.1,289029.0,219.5703,219.597,219.3394,219.4549,289029.0
2018-04-19 09:50:00,247.08,247.23,246.93,247.21,14106.0,219.4371,219.5703,219.3039,219.5526,14106.0
2018-04-19 09:55:00,247.21,247.43,247.17,247.43,10777.0,219.5526,219.748,219.5171,219.748,10777.0
2018-04-19 10:00:00,247.35,247.4,247.22,247.24,22331.0,219.6769,219.7213,219.5615,219.5792,22331.0
2018-04-19 10:05:00,247.13,247.14,247.02,247.05,31820.0,219.4815,219.4904,219.3838,219.4105,31820.0
2018-04-19 10:10:00,247.01,247.52,246.99,247.51,7488.0,219.375,219.8279,219.3572,219.819,7488.0
2018-04-19 10:15:00,247.51,247.75,247.51,247.67,8036.0,219.819,220.0322,219.819,219.9611,8036.0
2018-04-19 10:20:00,247.64,247.64,247.51,247.57,22671.0,219.9345,219.9345,219.819,219.8723,22671.0
2018-04-19 10:25:00,247.68,247.77,247.53,247.54,23300.0,219.97,220.0499,219.8368,219.8457,23300.0
2018-04-19 10:30:00,247.55,247.76,247.41,247.65,7624.0,219.8545,220.0411,219.7302,219.9434,7624.0
2018-04-19 10:35:00,247.74,247.89,247.59,247.76,16654.0,220.0233,220.1565,219.8901,220.0411,16654.0
2018-04-19 10:40:00,247.8,247.8,247.39,247.39,10648.0,220.0766,220.0766,219.7124,219.7124,10648.0
2018-04-19 10:45:00,247.35,247.5,247.21,247.3,21826.0,219.6769,219.8101,219.5526,219.6325,21826.0
2018-04-19 10:50:00,247.32,247.32,246.99,247.04,22658.0,219.6503,219.6503,219.3572,219.4016,22658.0
2018-04-19 10:55:00,247.04,247.21,246.88,247.2,16688.0,219.4016,219.5526,219.2595,219.5437,16688.0
2018-04-19 11:00:00,247.21,247.21,246.83,247.01,14073.0,219.5526,219.5526,219.2151,219.375,14073.0
2018-04-19 11:05:00,246.96,247.11,246.91,246.96,29941.0,219.3306,219.4638,219.2862,219.3306,29941.0
2018-04-19 11:10:00,246.96,247.0,246.74,246.77,30651.0,219.3306,219.3661,219.1352,219.1618,30651.0
2018-04-19 11:15:00,246.72,246.94,246.72,246.83,10768.0,219.1174,219.3128,219.1174,219.2151,10768.0
2018-04-19 11:20:00,246.81,247.0,246.73,247.0,5021.0,219.1973,219.3661,219.1263,219.3661,5021.0
2018-04-19 11:25:00,247.08,247.16,246.95,247.16,7408.0,219.4371,219.5082,219.3217,219.5082,7408.0
2018-04-19 11:30:00,247.15,247.18,246.92,247.05,58161.0,219.4993,219.5259,219.295,219.4105,58161.0
2018-04-19 11:35:00,247.11,247.12,246.8,246.81,8471.0,219.4638,219.4727,219.1885,219.1973,8471.0
2018-04-19 11:40:00,246.81,246.9,246.7,246.9,5717.0,219.1973,219.2773,219.0996,219.2773,5717.0
2018-04-19 11:45:00,246.88,246.89,246.67,246.89,16690.0,219.2595,219.2684,219.073,219.2684,16690.0
2018-04-19 11:50:00,246.86,246.89,246.54,246.54,33365.0,219.2417,219.2684,218.9575,218.9575,33365.0
2018-04-19 11:55:00,246.52,246.68,246.43,246.43,12884.0,218.9398,219.0819,218.8599,218.8599,12884.0
2018-04-19 12:00:00,246.4,246.5,246.29,246.5,23546.0,218.8332,218.922,218.7355,218.922,23546.0
2018-04-19 12:05:00,246.47,246.49,246.18,246.37,15000.0,218.8954,218.9131,218.6378,218.8066,15000.0
2018-04-19 12:10:00,246.32,246.34,246.26,246.3,9279.0,218.7622,218.7799,218.7089,218.7444,9279.0
2018-04-19 12:15:00,246.31,246.48,246.29,246.38,5390.0,218.7533,218.9043,218.7355,218.8154,5390.0
2018-04-19 12:20:00,246.41,246.49,246.38,246.4,11192.0,218.8421,218.9131,218.8154,218.8332,11192.0
2018-04-19 12:25:00,246.41,246.45,246.23,246.28,8518.0,218.8421,218.8776,218.6822,218.7266,8518.0
2018-04-19 12:30:00,246.37,246.46,246.37,246.4,4628.0,218.8066,218.8865,218.8066,218.8332,4628.0
2018-04-19 12:35:00,246.4,246.58,246.29,246.52,3393.0,218.8332,218.9931,218.7355,218.9398,3393.0
2018-04-19 12:40:00,246.5,246.5,246.36,246.45,2447.0,218.922,218.922,218.7977,218.8776,2447.0
2018-04-19 12:45:00,246.47,246.68,246.39,246.62,21540.0,218.8954,219.0819,218.8243,219.0286,21540.0
2018-04-19 12:50:00,246.61,246.7,246.58,246.59,4776.0,219.0197,219.0996,218.9931,219.002,4776.0
2018-04-19 12:55:00,246.56,246.58,246.31,246.35,11328.0,218.9753,218.9931,218.7533,218.7888,11328.0
2018-04-19 13:00:00,246.29,246.32,246.13,246.22,9243.0,218.7355,218.7622,218.5934,218.6733,9243.0
2018-04-19 13:05:00,246.19,246.2,246.05,246.08,14694.0,218.6467,218.6556,218.5224,218.549,14694.0
2018-04-19 13:10:00,246.07,246.07,245.97,246.07,127150.0,218.5401,218.5401,218.4513,218.5401,127150.0
2018-04-19 13:15:00,246.1,246.19,246.05,246.08,14888.0,218.5668,218.6467,218.5224,218.549,14888.0
2018-04-19 13:20:00,246.09,246.2,246.02,246.1,13226.0,218.5579,218.6556,218.4957,218.5668,13226.0
2018-04-19 13:25:00,246.09,246.12,245.99,246.0,12506.0,218.5579,218.5845,218.4691,218.478,12506.0
2018-04-19 13:30:00,245.96,246.23,245.96,245.99,11503.0,218.4424,218.6822,218.4424,218.4691,11503.0
2018-04-19 13:35:00,245.99,246.32,245.96,246.3,14761.0,218.4691,218.7622,218.4424,218.7444,14761.0
2018-04-19 13:40:00,246.29,246.45,246.25,246.42,4386.0,218.7355,218.8776,218.7,218.851,4386.0
2018-04-19 13:45:00,246.45,246.48,246.38,246.42,9514.0,218.8776,218.9043,218.8154,218.851,9514.0
2018-04-19 13:50:00,246.49,246.62,246.45,246.61,10607.0,218.9131,219.0286,218.8776,219.0197,10607.0
2018-04-19 13:55:00,246.62,246.62,246.4,246.44,12441.0,219.0286,219.0286,218.8332,218.8687,12441.0
2018-04-19 14:00:00,246.43,246.59,246.33,246.34,11468.0,218.8599,219.002,218.771,218.7799,11468.0
2018-04-19 14:05:00,246.33,246.55,246.33,246.45,4975.0,218.771,218.9664,218.771,218.8776,4975.0
2018-04-19 14:10:00,246.49,246.6,246.46,246.46,11360.0,218.9131,219.0108,218.8865,218.8865,11360.0
2018-04-19 14:15:00,246.46,246.47,246.34,246.37,8458.0,218.8865,218.8954,218.7799,218.8066,8458.0
2018-04-19 14:20:00,246.36,246.39,246.04,246.14,13085.0,218.7977,218.8243,218.5135,218.6023,13085.0
2018-04-19 14:25:00,246.11,246.3,246.03,246.25,24896.0,218.5757,218.7444,218.5046,218.7,24896.0
2018-04-19 14:30:00,246.22,246.39,246.2,246.34,14345.0,218.6733,218.8243,218.6556,218.7799,14345.0
2018-04-19 14:35:00,246.35,246.48,246.15,246.46,26618.0,218.7888,218.9043,218.6112,218.8865,26618.0
2018-04-19 14:40:00,246.43,246.63,246.43,246.63,19708.0,218.8599,219.0375,218.8599,219.0375,19708.0
2018-04-19 14:45:00,246.6,246.66,246.51,246.52,9833.0,219.0108,219.0641,218.9309,218.9398,9833.0
2018-04-19 14:50:00,246.5,246.55,246.35,246.41,15350.0,218.922,218.9664,218.7888,218.8421,15350.0
2018-04-19 14:55:00,246.44,246.68,246.43,246.65,29555.0,218.8687,219.0819,218.8599,219.0552,29555.0
2018-04-19 15:00:00,246.61,246.79,246.54,246.7,6891.0,219.0197,219.1796,218.9575,219.0996,6891.0
2018-04-19 15:05:00,246.71,246.88,246.57,246.85,17968.0,219.1085,219.2595,218.9842,219.2329,17968.0
2018-04-19 15:10:00,246.84,246.84,246.66,246.73,6205.0,219.224,219.224,219.0641,219.1263,6205.0
2018-04-19 15:15:00,246.74,246.76,246.59,246.76,7573.0,219.1352,219.1529,219.002,219.1529,7573.0
2018-04-19 15:20:00,246.79,246.82,246.62,246.62,10104.0,219.1796,219.2062,219.0286,219.0286,10104.0
2018-04-19 15:25:00,246.61,246.61,246.45,246.45,5749.0,219.0197,219.0197,218.8776,218.8776,5749.0
2018-04-19 15:30:00,246.43,246.93,246.41,246.93,56872.0,218.8599,219.3039,218.8421,219.3039,56872.0
2018-04-19 15:35:00,246.93,247.52,246.92,247.14,118487.0,219.3039,219.8279,219.295,219.4904,118487.0
2018-04-19 15:40:00,247.19,247.33,247.0,247.24,29329.0,219.5348,219.6592,219.3661,219.5792,29329.0
2018-04-19 15:45:00,247.2,247.28,246.97,247.05,31462.0,219.5437,219.6148,219.3394,219.4105,31462.0
2018-04-19 15:50:00,247.13,247.21,246.95,246.96,38334.0,219.4815,219.5526,219.3217,219.3306,38334.0
2018-04-19 15:55:00,247.0,247.1,246.83,246.98,62231.0,219.3661,219.4549,219.2151,219.3483,62231.0
2018-04-20 09:30:00,246.95,247.13,246.67,246.73,67638.0,219.3217,219.4815,219.073,219.1263,67638.0
2018-04-20 09:35:00,246.68,246.75,246.48,246.58,29107.0,219.0819,219.1441,218.9043,218.9931,29107.0
2018-04-20 09:40:00,246.63,246.74,246.51,246.51,8573.0,219.0375,219.1352,218.9309,218.9309,8573.0
2018-04-20 09:45:00,246.51,246.54,246.39,246.52,16630.0,218.9309,218.9575,218.8243,218.9398,16630.0
2018-04-20 09:50:00,246.55,246.68,246.35,246.4,13388.0,218.9664,219.0819,218.7888,218.8332,13388.0
2018-04-20 09:55:00,246.37,246.56,246.36,246.56,12992.0,218.8066,218.9753,218.7977,218.9753,12992.0
2018-04-20 10:00:00,246.5,246.5,246.29,246.29,12570.0,218.922,218.922,218.7355,218.7355,12570.0
2018-04-20 10:05:00,246.31,246.44,246.23,246.29,10703.0,218.7533,218.8687,218.6822,218.7355,10703.0
2018-04-20 10:10:00,246.19,246.25,246.09,246.24,28282.0,218.6467,218.7,218.5579,218.6911,28282.0
2018-04-20 10:15:00,246.21,246.35,246.18,246.33,18790.0,218.6645,218.7888,218.6378,218.771,18790.0
2018-04-20 10:20:00,246.34,246.39,246.22,246.28,9793.0,218.7799,218.8243,218.6733,218.7266,9793.0
2018-04-20 10:25:00,246.29,246.49,246.21,246.49,16100.0,218.7355,218.9131,218.6645,218.9131,16100.0
2018-04-20 10:30:00,246.42,246.56,246.37,246.5,58651.0,218.851,218.9753,218.8066,218.922,58651.0
2018-04-20 10:35:00,246.5,246.5,246.27,246.45,5850.0,218.922,218.922,218.7178,218.8776,5850.0
2018-04-20 10:40:00,246.44,246.44,246.11,246.26,51399.0,218.8687,218.8687,218.5757,218.7089,51399.0
2018-04-20 10:45:00,246.26,246.29,245.91,245.93,24554.0,218.7089,218.7355,218.398,218.4158,24554.0
2018-04-20 10:50:00,245.93,246.05,245.48,245.6,40587.0,218.4158,218.5224,218.0161,218.1227,40587.0
2018-04-20 10:55:00,245.58,245.75,245.54,245.7,19775.0,218.1049,218.2559,218.0694,218.2115,19775.0
2018-04-20 11:00:00,245.69,245.7,245.19,245.27,30255.0,218.2026,218.2115,217.7586,217.8296,30255.0
2018-04-20 11:05:00,245.26,245.35,245.13,245.13,25893.0,217.8207,217.9007,217.7053,217.7053,25893.0
2018-04-20 11:10:00,245.13,245.13,244.74,244.88,34739.0,217.7053,217.7053,217.3589,217.4833,34739.0
2018-04-20 11:15:00,244.88,245.17,244.85,245.15,19715.0,217.4833,217.7408,217.4566,217.7231,19715.0
2018-04-20 11:20:00,245.15,245.24,244.96,244.98,10218.0,217.7231,217.803,217.5543,217.5721,10218.0
2018-04-20 11:25:00,245.13,245.13,244.78,244.78,25049.0,217.7053,217.7053,217.3945,217.3945,25049.0
2018-04-20 11:30:00,244.85,245.24,244.83,245.24,12202.0,217.4566,217.803,217.4389,217.803,12202.0
2018-04-20 11:35:00,245.25,245.5,245.24,245.48,16783.0,217.8119,218.0339,217.803,218.0161,16783.0
2018-04-20 11:40:00,245.49,245.64,245.45,245.47,4627.0,218.025,218.1582,217.9895,218.0073,4627.0
2018-04-20 11:45:00,245.48,245.51,245.32,245.33,11243.0,218.0161,218.0428,217.874,217.8829,11243.0
2018-04-20 11:50:00,245.3,245.42,245.26,245.27,6343.0,217.8563,217.9628,217.8207,217.8296,6343.0
2018-04-20 11:55:00,245.2,245.35,245.15,245.28,8292.0,217.7675,217.9007,217.7231,217.8385,8292.0
2018-04-20 12:00:00,245.23,245.25,245.04,245.05,9287.0,217.7941,217.8119,217.6254,217.6342,9287.0
2018-04-20 12:05:00,245.0,245.31,244.97,245.27,14150.0,217.5898,217.8652,217.5632,217.8296,14150.0
2018-04-20 12:10:00,245.22,245.23,245.0,245.0,6054.0,217.7852,217.7941,217.5898,217.5898,6054.0
2018-04-20 12:15:00,244.95,245.06,244.75,244.78,17206.0,217.5454,217.6431,217.3678,217.3945,17206.0
2018-04-20 12:20:00,244.82,244.92,244.77,244.84,2751.0,217.43,217.5188,217.3856,217.4477,2751.0
2018-04-20 12:25:00,244.85,245.06,244.83,244.89,9970.0,217.4566,217.6431,217.4389,217.4921,9970.0
2018-04-20 12:30:00,244.86,244.88,244.61,244.88,8898.0,217.4655,217.4833,217.2435,217.4833,8898.0
2018-04-20 12:35:00,245.03,245.08,244.67,244.7,11175.0,217.6165,217.6609,217.2968,217.3234,11175.0
2018-04-20 12:40:00,244.72,244.78,244.63,244.7,13952.0,217.3412,217.3945,217.2612,217.3234,13952.0
2018-04-20 12:45:00,244.66,244.85,244.44,244.54,22953.0,217.2879,217.4566,217.0925,217.1813,22953.0
2018-04-20 12:50:00,244.56,244.79,244.49,244.79,19876.0,217.1991,217.4033,217.1369,217.4033,19876.0
2018-04-20 12:55:00,244.8,244.81,244.57,244.74,16628.0,217.4122,217.4211,217.2079,217.3589,16628.0
2018-04-20 13:00:00,244.65,244.8,244.53,244.62,29308.0,217.279,217.4122,217.1724,217.2524,29308.0
2018-04-20 13:05:00,244.7,244.8,244.56,244.71,50575.0,217.3234,217.4122,217.1991,217.3323,50575.0
2018-04-20 13:10:00,244.72,245.07,244.71,245.01,41971.0,217.3412,217.652,217.3323,217.5987,41971.0
2018-04-20 13:15:00,245.06,245.15,244.96,245.0,15948.0,217.6431,217.7231,217.5543,217.5898,15948.0
2018-04-20 13:20:00,245.05,245.05,244.79,244.83,12959.0,217.6342,217.6342,217.4033,217.4389,12959.0
2018-04-20 13:25:00,244.86,245.23,244.86,245.19,35756.0,217.4655,217.7941,217.4655,217.7586,35756.0
2018-04-20 13:30:00,245.22,245.22,245.1,245.1,20058.0,217.7852,217.7852,217.6787,217.6787,20058.0
2018-04-20 13:35:00,245.09,245.46,245.09,245.43,13774.0,217.6698,217.9984,217.6698,217.9717,13774.0
2018-04-20 13:40:00,245.46,245.46,245.39,245.45,6567.0,217.9984,217.9984,217.9362,217.9895,6567.0
2018-04-20 13:45:00,245.42,245.49,245.3,245.33,6366.0,217.9628,218.025,217.8563,217.8829,6366.0
2018-04-20 13:50:00,245.3,245.37,245.29,245.37,4996.0,217.8563,217.9184,217.8474,217.9184,4996.0
2018-04-20 13:55:00,245.38,245.5,245.24,245.27,6076.0,217.9273,218.0339,217.803,217.8296,6076.0
2018-04-20 14:00:00,245.24,245.27,245.1,245.25,3673.0,217.803,217.8296,217.6787,217.8119,3673.0
2018-04-20 14:05:00,245.27,245.32,245.17,245.28,5094.0,217.8296,217.874,217.7408,217.8385,5094.0
2018-04-20 14:10:00,245.25,245.25,245.08,245.09,4388.0,217.8119,217.8119,217.6609,217.6698,4388.0
2018-04-20 14:15:00,245.11,245.11,244.97,244.98,3663.0,217.6875,217.6875,217.5632,217.5721,3663.0
2018-04-20 14:20:00,245.01,245.13,244.93,245.13,14659.0,217.5987,217.7053,217.5277,217.7053,14659.0
2018-04-20 14:25:00,245.05,245.17,244.99,245.16,14158.0,217.6342,217.7408,217.581,217.7319,14158.0
2018-04-20 14:30:00,245.16,245.23,244.75,244.81,13708.0,217.7319,217.7941,217.3678,217.4211,13708.0
2018-04-20 14:35:00,244.81,244.92,244.69,244.81,128313.0,217.4211,217.5188,217.3145,217.4211,128313.0
2018-04-20 14:40:00,244.81,244.95,244.81,244.88,12346.0,217.4211,217.5454,217.4211,217.4833,12346.0
2018-04-20 14:45:00,244.85,244.85,244.64,244.75,6715.0,217.4566,217.4566,217.2701,217.3678,6715.0
2018-04-20 14:50:00,244.7,244.81,244.59,244.75,49100.0,217.3234,217.4211,217.2257,217.3678,49100.0
2018-04-20 14:55:00,244.75,244.93,244.74,244.83,7439.0,217.3678,217.5277,217.3589,217.4389,7439.0
2018-04-20 15:00:00,244.86,244.86,244.53,244.64,22867.0,217.4655,217.4655,217.1724,217.2701,22867.0
2018-04-20 15:05:00,244.55,244.55,244.02,244.07,43844.0,217.1902,217.1902,216.7195,216.7639,43844.0
2018-04-20 15:10:00,244.04,244.39,244.04,244.35,13485.0,216.7372,217.0481,216.7372,217.0126,13485.0
2018-04-20 15:15:00,244.31,244.32,243.97,244.01,30549.0,216.977,216.9859,216.6751,216.7106,30549.0
2018-04-20 15:20:00,244.0,244.36,244.0,244.36,18572.0,216.7017,217.0214,216.7017,217.0214,18572.0
2018-04-20 15:25:00,244.35,244.43,244.24,244.33,10784.0,217.0126,217.0836,216.9149,216.9948,10784.0
2018-04-20 15:30:00,244.3,244.4,244.17,244.31,9714.0,216.9682,217.057,216.8527,216.977,9714.0
2018-04-20 15:35:00,244.3,244.75,244.27,244.66,25932.0,216.9682,217.3678,216.9415,217.2879,25932.0
2018-04-20 15:40:00,244.66,244.8,244.56,244.56,44948.0,217.2879,217.4122,217.1991,217.1991,44948.0
2018-04-20 15:45:00,244.46,244.57,244.35,244.57,14611.0,217.1103,217.2079,217.0126,217.2079,14611.0
2018-04-20 15:50:00,244.57,244.64,244.36,244.55,23102.0,217.2079,217.2701,217.0214,217.1902,23102.0
2018-04-20 15:55:00,244.57,244.95,244.57,244.92,289969.0,217.2079,217.5454,217.2079,217.5188,289969.0
2018-04-23 09:30:00,245.55,245.61,245.29,245.37,41077.0,218.0783,218.1316,217.8474,217.9184,41077.0
2018-04-23 09:35:00,245.37,245.39,245.21,245.39,19500.0,217.9184,217.9362,217.7763,217.9362,19500.0
2018-04-23 09:40:00,245.32,245.34,245.09,245.1,8358.0,217.874,217.8918,217.6698,217.6787,8358.0
2018-04-23 09:45:00,245.07,245.12,244.94,245.0,4200.0,217.652,217.6964,217.5366,217.5898,4200.0
2018-04-23 09:50:00,244.99,245.0,244.76,244.84,12590.0,217.581,217.5898,217.3767,217.4477,12590.0
2018-04-23 09:55:00,244.86,245.27,244.84,245.27,12388.0,217.4655,217.8296,217.4477,217.8296,12388.0
2018-04-23 10:00:00,245.32,245.33,245.14,245.14,9555.0,217.874,217.8829,217.7142,217.7142,9555.0
2018-04-23 10:05:00,245.2,245.25,244.89,244.94,7656.0,217.7675,217.8119,217.4921,217.5366,7656.0
2018-04-23 10:10:00,245.08,245.25,244.86,244.98,11225.0,217.6609,217.8119,217.4655,217.5721,11225.0
2018-04-23 10:15:00,244.99,245.19,244.96,245.16,10204.0,217.581,217.7586,217.5543,217.7319,10204.0
2018-04-23 10:20:00,245.14,245.32,245.08,245.3,19430.0,217.7142,217.874,217.6609,217.8563,19430.0
2018-04-23 10:25:00,245.34,245.44,245.12,245.18,25750.0,217.8918,217.9806,217.6964,217.7497,25750.0
2018-04-23 10:30:00,245.18,245.28,244.93,245.22,11064.0,217.7497,217.8385,217.5277,217.7852,11064.0
2018-04-23 10:35:00,245.19,245.19,244.69,244.95,23378.0,217.7586,217.7586,217.3145,217.5454,23378.0
2018-04-23 10:40:00,244.96,245.06,244.8,245.06,13592.0,217.5543,217.6431,217.4122,217.6431,13592.0
2018-04-23 10:45:00,245.11,245.32,245.08,245.27,8203.0,217.6875,217.874,217.6609,217.8296,8203.0
2018-04-23 10:50:00,245.27,245.37,245.21,245.32,24665.0,217.8296,217.9184,217.7763,217.874,24665.0
2018-04-23 10:55:00,245.28,245.39,245.28,245.35,3024.0,217.8385,217.9362,217.8385,217.9007,3024.0
2018-04-23 11:00:00,245.26,245.42,245.22,245.4,1694.0,217.8207,217.9628,217.7852,217.9451,1694.0
2018-04-23 11:05:00,245.41,245.73,245.41,245.7,9959.0,217.954,218.2382,217.954,218.2115,9959.0
2018-04-23 11:10:00,245.7,246.08,245.69,245.95,30420.0,218.2115,218.549,218.2026,218.4336,30420.0
2018-04-23 11:15:00,245.98,246.02,245.89,245.9,15340.0,218.4602,218.4957,218.3803,218.3891,15340.0
2018-04-23 11:20:00,245.9,245.96,245.86,245.89,7750.0,218.3891,218.4424,218.3536,218.3803,7750.0
2018-04-23 11:25:00,245.86,245.98,245.81,245.98,4492.0,218.3536,218.4602,218.3092,218.4602,4492.0
2018-04-23 11:30:00,246.01,246.02,245.8,245.82,15331.0,218.4868,218.4957,218.3003,218.3181,15331.0
2018-04-23 11:35:00,245.8,245.83,245.67,245.67,7452.0,218.3003,218.327,218.1849,218.1849,7452.0
2018-04-23 11:40:00,245.73,245.86,245.73,245.82,9640.0,218.2382,218.3536,218.2382,218.3181,9640.0
2018-04-23 11:45:00,245.76,245.8,245.46,245.47,5585.0,218.2648,218.3003,217.9984,218.0073,5585.0
2018-04-23 11:50:00,245.46,245.68,245.44,245.63,17514.0,217.9984,218.1938,217.9806,218.1494,17514.0
2018-04-23 11:55:00,245.72,245.74,245.44,245.66,4244.0,218.2293,218.247,217.9806,218.176,4244.0
2018-04-23 12:00:00,245.66,245.72,245.6,245.65,9512.0,218.176,218.2293,218.1227,218.1671,9512.0
2018-04-23 12:05:00,245.63,245.69,245.61,245.62,3034.0,218.1494,218.2026,218.1316,218.1405,3034.0
2018-04-23 12:10:00,245.59,245.68,245.47,245.55,2881.0,218.1138,218.1938,218.0073,218.0783,2881.0
2018-04-23 12:15:00,245.59,245.59,245.28,245.3,8037.0,218.1138,218.1138,217.8385,217.8563,8037.0
2018-04-23 12:20:00,245.31,245.4,245.23,245.24,4557.0,217.8652,217.9451,217.7941,217.803,4557.0
2018-04-23 12:25:00,245.23,245.33,245.22,245.31,8920.0,217.7941,217.8829,217.7852,217.8652,8920.0
2018-04-23 12:30:00,245.26,245.37,245.2,245.25,1122.0,217.8207,217.9184,217.7675,217.8119,1122.0
2018-04-23 12:35:00,245.16,245.3,245.09,245.28,5783.0,217.7319,217.8563,217.6698,217.8385,5783.0
2018-04-23 12:40:00,245.26,245.33,245.1,245.12,10071.0,217.8207,217.8829,217.6787,217.6964,10071.0
2018-04-23 12:45:00,245.19,245.22,244.9,244.9,6987.0,217.7586,217.7852,217.501,217.501,6987.0
2018-04-23 12:50:00,244.92,245.1,244.91,245.01,4174.0,217.5188,217.6787,217.5099,217.5987,4174.0
2018-04-23 12:55:00,244.99,245.06,244.87,245.06,4885.0,217.581,217.6431,217.4744,217.6431,4885.0
2018-04-23 13:00:00,245.03,245.18,245.03,245.14,10546.0,217.6165,217.7497,217.6165,217.7142,10546.0
2018-04-23 13:05:00,245.14,245.14,245.1,245.12,1712.0,217.7142,217.7142,217.6787,217.6964,1712.0
2018-04-23 13:10:00,245.01,245.15,245.0,245.13,6199.0,217.5987,217.7231,217.5898,217.7053,6199.0
2018-04-23 13:15:00,245.08,245.1,244.97,244.98,2622.0,217.6609,217.6787,217.5632,217.5721,2622.0
2018-04-23 13:20:00,245.05,245.05,244.92,244.97,8425.0,217.6342,217.6342,217.5188,217.5632,8425.0
2018-04-23 13:25:00,244.95,245.11,244.93,245.01,6358.0,217.5454,217.6875,217.5277,217.5987,6358.0
2018-04-23 13:30:00,245.09,245.16,245.02,245.02,5774.0,217.6698,217.7319,217.6076,217.6076,5774.0
2018-04-23 13:35:00,244.95,245.14,244.95,245.09,10278.0,217.5454,217.7142,217.5454,217.6698,10278.0
2018-04-23 13:40:00,245.06,245.06,244.82,244.9,14937.0,217.6431,217.6431,217.43,217.501,14937.0
2018-04-23 13:45:00,244.88,245.09,244.87,245.01,14855.0,217.4833,217.6698,217.4744,217.5987,14855.0
2018-04-23 13:50:00,245.09,245.24,245.08,245.19,2936.0,217.6698,217.803,217.6609,217.7586,2936.0
2018-04-23 13:55:00,245.21,245.31,245.19,245.19,6376.0,217.7763,217.8652,217.7586,217.7586,6376.0
2018-04-23 14:00:00,245.2,245.24,244.84,244.89,8411.0,217.7675,217.803,217.4477,217.4921,8411.0
2018-04-23 14:05:00,244.87,244.88,244.38,244.48,21975.0,217.4744,217.4833,217.0392,217.128,21975.0
2018-04-23 14:10:00,244.52,244.56,244.21,244.21,20189.0,217.1635,217.1991,216.8882,216.8882,20189.0
2018-04-23 14:15:00,244.22,244.47,244.22,244.47,11564.0,216.8971,217.1191,216.8971,217.1191,11564.0
2018-04-23 14:20:00,244.35,244.35,244.12,244.19,12385.0,217.0126,217.0126,216.8083,216.8705,12385.0
2018-04-23 14:25:00,244.18,244.25,244.06,244.24,10542.0,216.8616,216.9237,216.755,216.9149,10542.0
2018-04-23 14:30:00,244.19,244.24,244.08,244.08,13283.0,216.8705,216.9149,216.7728,216.7728,13283.0
2018-04-23 14:35:00,244.13,244.26,244.07,244.22,14791.0,216.8172,216.9326,216.7639,216.8971,14791.0
2018-04-23 14:40:00,244.19,244.48,244.19,244.47,24822.0,216.8705,217.128,216.8705,217.1191,24822.0
2018-04-23 14:45:00,244.45,244.45,244.16,244.17,8725.0,217.1014,217.1014,216.8438,216.8527,8725.0
2018-04-23 14:50:00,244.18,244.18,243.76,243.76,7991.0,216.8616,216.8616,216.4886,216.4886,7991.0
2018-04-23 14:55:00,243.79,244.01,243.75,243.98,7909.0,216.5152,216.7106,216.4797,216.684,7909.0
2018-04-23 15:00:00,243.92,244.37,243.91,244.33,10420.0,216.6307,217.0303,216.6218,216.9948,10420.0
2018-04-23 15:05:00,244.32,244.45,244.24,244.35,17815.0,216.9859,217.1014,216.9149,217.0126,17815.0
2018-04-23 15:10:00,244.29,244.56,244.28,244.36,20384.0,216.9593,217.1991,216.9504,217.0214,20384.0
2018-04-23 15:15:00,244.36,244.43,244.3,244.39,52494.0,217.0214,217.0836,216.9682,217.0481,52494.0
2018-04-23 15:20:00,244.43,244.64,244.35,244.42,27949.0,217.0836,217.2701,217.0126,217.0747,27949.0
2018-04-23 15:25:00,244.38,244.64,244.38,244.58,15152.0,217.0392,217.2701,217.0392,217.2168,15152.0
2018-04-23 15:30:00,244.6,244.73,244.58,244.65,17347.0,217.2346,217.35,217.2168,217.279,17347.0
2018-04-23 15:35:00,244.64,244.67,244.4,244.5,17646.0,217.2701,217.2968,217.057,217.1458,17646.0
2018-04-23 15:40:00,244.49,244.68,244.39,244.66,26267.0,217.1369,217.3056,217.0481,217.2879,26267.0
2018-04-23 15:45:00,244.69,244.81,244.68,244.68,14992.0,217.3145,217.4211,217.3056,217.3056,14992.0
2018-04-23 15:50:00,244.68,244.9,244.66,244.74,37442.0,217.3056,217.501,217.2879,217.3589,37442.0
2018-04-23 15:55:00,244.75,244.9,244.75,244.86,42979.0,217.3678,217.501,217.3678,217.4655,42979.0
2018-04-24 09:30:00,245.97,245.98,245.69,245.69,44643.0,218.4513,218.4602,218.2026,218.2026,44643.0
2018-04-24 09:35:00,245.67,245.82,245.59,245.7,25026.0,218.1849,218.3181,218.1138,218.2115,25026.0
2018-04-24 09:40:00,245.74,245.85,245.64,245.85,10595.0,218.247,218.3447,218.1582,218.3447,10595.0
2018-04-24 09:45:00,245.87,246.12,245.87,245.91,28091.0,218.3625,218.5845,218.3625,218.398,28091.0
2018-04-24 09:50:00,245.89,245.89,245.32,245.33,15278.0,218.3803,218.3803,217.874,217.8829,15278.0
2018-04-24 09:55:00,245.33,245.51,245.23,245.51,9202.0,217.8829,218.0428,217.7941,218.0428,9202.0
2018-04-24 10:00:00,245.51,245.93,245.45,245.92,9610.0,218.0428,218.4158,217.9895,218.4069,9610.0
2018-04-24 10:05:00,245.89,245.95,245.77,245.77,22414.0,218.3803,218.4336,218.2737,218.2737,22414.0
2018-04-24 10:10:00,245.84,245.94,245.62,245.64,13391.0,218.3359,218.4247,218.1405,218.1582,13391.0
2018-04-24 10:15:00,245.5,245.51,245.06,245.06,21887.0,218.0339,218.0428,217.6431,217.6431,21887.0
2018-04-24 10:20:00,245.06,245.14,244.67,244.68,20485.0,217.6431,217.7142,217.2968,217.3056,20485.0
2018-04-24 10:25:00,244.69,245.05,244.68,245.02,27749.0,217.3145,217.6342,217.3056,217.6076,27749.0
2018-04-24 10:30:00,244.88,245.04,244.56,244.64,31439.0,217.4833,217.6254,217.1991,217.2701,31439.0
2018-04-24 10:35:00,244.66,244.87,244.54,244.87,58294.0,217.2879,217.4744,217.1813,217.4744,58294.0
2018-04-24 10:40:00,244.83,245.03,244.65,244.99,13905.0,217.4389,217.6165,217.279,217.581,13905.0
2018-04-24 10:45:00,245.03,245.12,244.87,245.11,18221.0,217.6165,217.6964,217.4744,217.6875,18221.0
2018-04-24 10:50:00,245.11,245.3,245.1,245.11,23024.0,217.6875,217.8563,217.6787,217.6875,23024.0
2018-04-24 10:55:00,244.99,245.18,244.71,244.71,9169.0,217.581,217.7497,217.3323,217.3323,9169.0
2018-04-24 11:00:00,244.71,244.75,244.5,244.58,40028.0,217.3323,217.3678,217.1458,217.2168,40028.0
2018-04-24 11:05:00,244.61,244.61,244.22,244.42,36793.0,217.2435,217.2435,216.8971,217.0747,36793.0
2018-04-24 11:10:00,244.42,244.48,244.16,244.45,43054.0,217.0747,217.128,216.8438,217.1014,43054.0
2018-04-24 11:15:00,244.44,244.48,244.07,244.43,90688.0,217.0925,217.128,216.7639,217.0836,90688.0
2018-04-24 11:20:00,244.44,244.94,244.42,244.59,44281.0,217.0925,217.5366,217.0747,217.2257,44281.0
2018-04-24 11:25:00,244.56,244.92,244.44,244.91,32536.0,217.1991,217.5188,217.0925,217.5099,32536.0
2018-04-24 11:30:00,244.9,245.04,244.65,244.95,29094.0,217.501,217.6254,217.279,217.5454,29094.0
2018-04-24 11:35:00,244.98,244.98,244.69,244.86,23232.0,217.5721,217.5721,217.3145,217.4655,23232.0
2018-04-24 11:40:00,244.88,245.12,244.84,244.9,38923.0,217.4833,217.6964,217.4477,217.501,38923.0
2018-04-24 11:45:00,244.96,245.1,244.63,244.71,23052.0,217.5543,217.6787,217.2612,217.3323,23052.0
2018-04-24 11:50:00,244.69,244.8,244.37,244.39,29999.0,217.3145,217.4122,217.0303,217.0481,29999.0
2018-04-24 11:55:00,244.37,244.52,244.09,244.09,19213.0,217.0303,217.1635,216.7816,216.7816,19213.0
2018-04-24 12:00:00,244.07,244.23,243.95,244.16,47756.0,216.7639,216.906,216.6573,216.8438,47756.0
2018-04-24 12:05:00,244.17,244.33,243.95,243.96,22356.0,216.8527,216.9948,216.6573,216.6662,22356.0
2018-04-24 12:10:00,243.96,244.15,243.81,243.82,20994.0,216.6662,216.8349,216.533,216.5419,20994.0
2018-04-24 12:15:00,243.81,243.84,243.2,243.29,86770.0,216.533,216.5596,215.9912,216.0711,86770.0
2018-04-24 12:20:00,243.26,243.63,243.22,243.59,60092.0,216.0445,216.3731,216.009,216.3376,60092.0
2018-04-24 12:25:00,243.58,243.58,243.13,243.32,21888.0,216.3287,216.3287,215.9291,216.0978,21888.0
2018-04-24 12:30:00,243.31,243.37,242.95,242.95,49283.0,216.0889,216.1422,215.7692,215.7692,49283.0
2018-04-24 12:35:00,242.95,243.0,242.7,242.99,39120.0,215.7692,215.8136,215.5472,215.8047,39120.0
2018-04-24 12:40:00,242.96,242.96,242.71,242.92,39447.0,215.7781,215.7781,215.556,215.7425,39447.0
2018-04-24 12:45:00,242.94,243.09,242.82,243.09,51242.0,215.7603,215.8935,215.6537,215.8935,51242.0
2018-04-24 12:50:00,243.08,243.13,242.83,242.83,20679.0,215.8846,215.9291,215.6626,215.6626,20679.0
2018-04-24 12:55:00,242.8,242.85,242.15,242.15,67530.0,215.636,215.6804,215.0587,215.0587,67530.0
2018-04-24 13:00:00,242.09,242.38,242.07,242.35,34065.0,215.0054,215.263,214.9876,215.2363,34065.0
2018-04-24 13:05:00,242.34,242.47,242.16,242.44,50393.0,215.2274,215.3429,215.0676,215.3162,50393.0
2018-04-24 13:10:00,242.43,242.53,242.26,242.51,16916.0,215.3074,215.3962,215.1564,215.3784,16916.0
2018-04-24 13:15:00,242.49,242.56,242.0,242.03,35042.0,215.3607,215.4228,214.9255,214.9521,35042.0
2018-04-24 13:20:00,242.09,242.22,241.78,241.84,16547.0,215.0054,215.1209,214.7301,214.7834,16547.0
2018-04-24 13:25:00,241.88,242.01,241.73,241.94,20172.0,214.8189,214.9344,214.6857,214.8722,20172.0
2018-04-24 13:30:00,241.92,242.07,241.7,241.72,33556.0,214.8544,214.9876,214.659,214.6768,33556.0
2018-04-24 13:35:00,241.7,241.76,241.42,241.51,53174.0,214.659,214.7123,214.4104,214.4903,53174.0
2018-04-24 13:40:00,241.47,241.54,241.35,241.44,16753.0,214.4548,214.5169,214.3482,214.4281,16753.0
2018-04-24 13:45:00,241.39,241.57,241.3,241.51,32404.0,214.3837,214.5436,214.3038,214.4903,32404.0
2018-04-24 13:50:00,241.46,241.46,240.9,241.03,52450.0,214.4459,214.4459,213.9485,214.064,52450.0
2018-04-24 13:55:00,241.04,241.04,240.66,240.95,64279.0,214.0729,214.0729,213.7354,213.9929,64279.0
2018-04-24 14:00:00,240.92,240.92,240.23,240.23,42188.0,213.9663,213.9663,213.3535,213.3535,42188.0
2018-04-24 14:05:00,240.18,240.57,240.03,240.57,68028.0,213.3091,213.6555,213.1759,213.6555,68028.0
2018-04-24 14:10:00,240.58,241.09,240.58,240.92,23192.0,213.6643,214.1173,213.6643,213.9663,23192.0
2018-04-24 14:15:00,240.88,240.88,240.57,240.76,62295.0,213.9308,213.9308,213.6555,213.8242,62295.0
2018-04-24 14:20:00,240.8,241.23,240.79,241.23,29478.0,213.8597,214.2416,213.8508,214.2416,29478.0
2018-04-24 14:25:00,241.23,241.25,240.42,240.48,39490.0,214.2416,214.2594,213.5222,213.5755,39490.0
2018-04-24 14:30:00,240.44,240.75,240.41,240.7,25999.0,213.54,213.8153,213.5134,213.7709,25999.0
2018-04-24 14:35:00,240.71,240.82,240.01,240.06,55025.0,213.7798,213.8775,213.1581,213.2025,55025.0
2018-04-24 14:40:00,240.09,240.85,240.07,240.84,36987.0,213.2292,213.9041,213.2114,213.8953,36987.0
2018-04-24 14:45:00,240.81,240.9,240.56,240.7,24849.0,213.8686,213.9485,213.6466,213.7709,24849.0
2018-04-24 14:50:00,240.75,241.12,240.5,240.66,80232.0,213.8153,214.1439,213.5933,213.7354,80232.0
2018-04-24 14:55:00,240.77,241.1,240.76,240.95,45280.0,213.8331,214.1262,213.8242,213.9929,45280.0
2018-04-24 15:00:00,240.98,241.45,240.9,241.44,25354.0,214.0196,214.437,213.9485,214.4281,25354.0
2018-04-24 15:05:00,241.46,241.63,241.35,241.42,35258.0,214.4459,214.5969,214.3482,214.4104,35258.0
2018-04-24 15:10:00,241.44,241.73,241.17,241.73,23499.0,214.4281,214.6857,214.1883,214.6857,23499.0
2018-04-24 15:15:00,241.77,241.87,241.29,241.32,39183.0,214.7212,214.81,214.2949,214.3215,39183.0
2018-04-24 15:20:00,241.28,241.87,241.23,241.72,61107.0,214.286,214.81,214.2416,214.6768,61107.0
2018-04-24 15:25:00,241.65,241.72,241.3,241.32,26890.0,214.6146,214.6768,214.3038,214.3215,26890.0
2018-04-24 15:30:00,241.33,241.33,240.82,240.82,22537.0,214.3304,214.3304,213.8775,213.8775,22537.0
2018-04-24 15:35:00,240.8,240.84,240.66,240.67,28293.0,213.8597,213.8953,213.7354,213.7443,28293.0
2018-04-24 15:40:00,240.76,240.96,240.35,240.5,42474.0,213.8242,214.0018,213.4601,213.5933,42474.0
2018-04-24 15:45:00,240.5,241.49,240.5,241.3,56913.0,213.5933,214.4725,213.5933,214.3038,56913.0
2018-04-24 15:50:00,241.33,241.68,241.32,241.62,56723.0,214.3304,214.6413,214.3215,214.588,56723.0
2018-04-24 15:55:00,241.61,241.72,241.33,241.62,224335.0,214.5791,214.6768,214.3304,214.588,224335.0
2018-04-25 09:30:00,241.51,241.62,241.11,241.18,72493.0,214.4903,214.588,214.135,214.1972,72493.0
2018-04-25 09:35:00,241.13,241.13,240.6,240.64,39085.0,214.1528,214.1528,213.6821,213.7176,39085.0
2018-04-25 09:40:00,240.71,240.78,239.61,239.76,106415.0,213.7798,213.842,212.8029,212.9361,106415.0
2018-04-25 09:45:00,239.76,240.36,239.6,240.19,76175.0,212.9361,213.469,212.794,213.318,76175.0
2018-04-25 09:50:00,240.14,240.44,239.92,240.39,34446.0,213.2736,213.54,213.0782,213.4956,34446.0
2018-04-25 09:55:00,240.35,240.38,239.72,239.78,68196.0,213.4601,213.4867,212.9006,212.9538,68196.0
2018-04-25 10:00:00,239.84,240.17,239.7,240.07,44091.0,213.0071,213.3002,212.8828,213.2114,44091.0
2018-04-25 10:05:00,240.09,240.52,239.94,240.27,56386.0,213.2292,213.6111,213.0959,213.389,56386.0
2018-04-25 10:10:00,240.28,240.57,240.2,240.28,39261.0,213.3979,213.6555,213.3269,213.3979,39261.0
2018-04-25 10:15:00,240.28,240.49,240.0,240.01,36601.0,213.3979,213.5844,213.1492,213.1581,36601.0
2018-04-25 10:20:00,240.06,240.66,239.89,240.66,29507.0,213.2025,213.7354,213.0515,213.7354,29507.0
2018-04-25 10:25:00,240.66,240.95,240.62,240.74,39113.0,213.7354,213.9929,213.6999,213.8064,39113.0
2018-04-25 10:30:00,240.69,241.16,240.67,240.95,26026.0,213.762,214.1795,213.7443,213.9929,26026.0
2018-04-25 10:35:00,241.02,241.29,240.85,241.1,19478.0,214.0551,214.2949,213.9041,214.1262,19478.0
2018-04-25 10:40:00,241.06,241.35,240.93,241.34,18201.0,214.0906,214.3482,213.9752,214.3393,18201.0
2018-04-25 10:45:00,241.4,241.51,241.33,241.41,17870.0,214.3926,214.4903,214.3304,214.4015,17870.0
2018-04-25 10:50:00,241.38,241.38,241.0,241.05,13038.0,214.3748,214.3748,214.0374,214.0818,13038.0
2018-04-25 10:55:00,241.04,241.14,240.94,241.06,9447.0,214.0729,214.1617,213.9841,214.0906,9447.0
2018-04-25 11:00:00,241.25,241.66,241.15,241.57,16954.0,214.2594,214.6235,214.1706,214.5436,16954.0
2018-04-25 11:05:00,241.56,241.64,241.45,241.47,15648.0,214.5347,214.6057,214.437,214.4548,15648.0
2018-04-25 11:10:00,241.53,241.75,241.48,241.51,4990.0,214.5081,214.7034,214.4636,214.4903,4990.0
2018-04-25 11:15:00,241.48,241.48,241.17,241.21,9229.0,214.4636,214.4636,214.1883,214.2239,9229.0
2018-04-25 11:20:00,241.25,241.54,241.17,241.41,5664.0,214.2594,214.5169,214.1883,214.4015,5664.0
2018-04-25 11:25:00,241.44,241.65,241.37,241.58,6966.0,214.4281,214.6146,214.366,214.5525,6966.0
2018-04-25 11:30:00,241.6,241.64,241.17,241.27,12078.0,214.5702,214.6057,214.1883,214.2771,12078.0
2018-04-25 11:35:00,241.23,241.25,240.96,240.98,26861.0,214.2416,214.2594,214.0018,214.0196,26861.0
2018-04-25 11:40:00,240.9,241.09,240.87,241.05,28932.0,213.9485,214.1173,213.9219,214.0818,28932.0
2018-04-25 11:45:00,241.0,241.27,240.74,240.74,24445.0,214.0374,214.2771,213.8064,213.8064,24445.0
2018-04-25 11:50:00,240.71,240.98,240.65,240.91,32575.0,213.7798,214.0196,213.7265,213.9574,32575.0
2018-04-25 11:55:00,240.96,241.01,240.51,240.58,14459.0,214.0018,214.0462,213.6022,213.6643,14459.0
2018-04-25 12:00:00,240.55,240.73,240.47,240.48,16219.0,213.6377,213.7976,213.5666,213.5755,16219.0
2018-04-25 12:05:00,240.49,240.64,240.42,240.5,13223.0,213.5844,213.7176,213.5222,213.5933,13223.0
2018-04-25 12:10:00,240.46,240.7,240.39,240.65,15788.0,213.5578,213.7709,213.4956,213.7265,15788.0
2018-04-25 12:15:00,240.72,240.92,240.71,240.88,8008.0,213.7887,213.9663,213.7798,213.9308,8008.0
2018-04-25 12:20:00,240.93,241.0,240.83,240.95,11373.0,213.9752,214.0374,213.8864,213.9929,11373.0
2018-04-25 12:25:00,240.86,241.22,240.82,241.06,39660.0,213.913,214.2327,213.8775,214.0906,39660.0
2018-04-25 12:30:00,241.01,241.47,241.01,241.47,13353.0,214.0462,214.4548,214.0462,214.4548,13353.0
2018-04-25 12:35:00,241.46,241.49,241.33,241.37,4634.0,214.4459,214.4725,214.3304,214.366,4634.0
2018-04-25 12:40:00,241.43,241.43,241.16,241.21,19878.0,214.4192,214.4192,214.1795,214.2239,19878.0
2018-04-25 12:45:00,241.23,241.45,241.21,241.21,16271.0,214.2416,214.437,214.2239,214.2239,16271.0
2018-04-25 12:50:00,241.25,241.31,240.97,241.06,10995.0,214.2594,214.3127,214.0107,214.0906,10995.0
2018-04-25 12:55:00,241.1,241.26,241.1,241.2,6810.0,214.1262,214.2683,214.1262,214.215,6810.0
2018-04-25 13:00:00,241.19,241.57,241.19,241.41,4186.0,214.2061,214.5436,214.2061,214.4015,4186.0
2018-04-25 13:05:00,241.36,241.62,241.32,241.49,15219.0,214.3571,214.588,214.3215,214.4725,15219.0
2018-04-25 13:10:00,241.44,241.5,241.09,241.15,22023.0,214.4281,214.4814,214.1173,214.1706,22023.0
2018-04-25 13:15:00,241.16,241.27,241.0,241.01,25205.0,214.1795,214.2771,214.0374,214.0462,25205.0
2018-04-25 13:20:00,241.0,241.05,240.92,241.0,44599.0,214.0374,214.0818,213.9663,214.0374,44599.0
2018-04-25 13:25:00,241.01,241.26,241.01,241.19,6134.0,214.0462,214.2683,214.0462,214.2061,6134.0
2018-04-25 13:30:00,241.26,241.89,241.23,241.82,15071.0,214.2683,214.8278,214.2416,214.7656,15071.0
2018-04-25 13:35:00,241.79,241.8,241.65,241.74,10702.0,214.739,214.7478,214.6146,214.6946,10702.0
2018-04-25 13:40:00,241.8,241.98,241.64,241.64,21177.0,214.7478,214.9077,214.6057,214.6057,21177.0
2018-04-25 13:45:00,241.6,241.6,241.44,241.44,23295.0,214.5702,214.5702,214.4281,214.4281,23295.0
2018-04-25 13:50:00,241.5,241.73,241.4,241.67,20522.0,214.4814,214.6857,214.3926,214.6324,20522.0
2018-04-25 13:55:00,241.73,241.8,241.65,241.73,6457.0,214.6857,214.7478,214.6146,214.6857,6457.0
2018-04-25 14:00:00,241.84,241.84,241.39,241.55,10177.0,214.7834,214.7834,214.3837,214.5258,10177.0
2018-04-25 14:05:00,241.58,241.72,241.47,241.47,11823.0,214.5525,214.6768,214.4548,214.4548,11823.0
2018-04-25 14:10:00,241.48,241.61,241.25,241.32,16058.0,214.4636,214.5791,214.2594,214.3215,16058.0
2018-04-25 14:15:00,241.35,241.59,241.32,241.45,108361.0,214.3482,214.5613,214.3215,214.437,108361.0
2018-04-25 14:20:00,241.45,241.48,241.1,241.1,10470.0,214.437,214.4636,214.1262,214.1262,10470.0
2018-04-25 14:25:00,241.1,241.49,241.1,241.3,30620.0,214.1262,214.4725,214.1262,214.3038,30620.0
2018-04-25 14:30:00,241.28,241.7,241.16,241.64,17089.0,214.286,214.659,214.1795,214.6057,17089.0
2018-04-25 14:35:00,241.58,241.89,241.56,241.7,13742.0,214.5525,214.8278,214.5347,214.659,13742.0
2018-04-25 14:40:00,241.75,241.97,241.74,241.85,122232.0,214.7034,214.8988,214.6946,214.7923,122232.0
2018-04-25 14:45:00,241.78,242.17,241.7,242.03,18363.0,214.7301,215.0765,214.659,214.9521,18363.0
2018-04-25 14:50:00,242.07,242.18,242.0,242.13,6845.0,214.9876,215.0853,214.9255,215.0409,6845.0
2018-04-25 14:55:00,242.27,242.54,242.06,242.53,24843.0,215.1653,215.4051,214.9788,215.3962,24843.0
2018-04-25 15:00:00,242.57,242.63,242.39,242.56,29417.0,215.4317,215.485,215.2718,215.4228,29417.0
2018-04-25 15:05:00,242.6,242.6,242.26,242.31,12749.0,215.4583,215.4583,215.1564,215.2008,12749.0
2018-04-25 15:10:00,242.38,242.56,242.35,242.49,18644.0,215.263,215.4228,215.2363,215.3607,18644.0
2018-04-25 15:15:00,242.47,242.53,242.14,242.14,34915.0,215.3429,215.3962,215.0498,215.0498,34915.0
2018-04-25 15:20:00,242.14,242.37,242.09,242.14,34337.0,215.0498,215.2541,215.0054,215.0498,34337.0
2018-04-25 15:25:00,242.26,242.31,242.05,242.2,5956.0,215.1564,215.2008,214.9699,215.1031,5956.0
2018-04-25 15:30:00,242.2,242.4,241.97,242.18,30019.0,215.1031,215.2807,214.8988,215.0853,30019.0
2018-04-25 15:35:00,242.12,242.18,241.74,241.76,13375.0,215.032,215.0853,214.6946,214.7123,13375.0
2018-04-25 15:40:00,241.77,241.87,241.49,241.53,35809.0,214.7212,214.81,214.4725,214.5081,35809.0
2018-04-25 15:45:00,241.56,241.56,241.27,241.44,50171.0,214.5347,214.5347,214.2771,214.4281,50171.0
2018-04-25 15:50:00,241.43,241.61,241.37,241.58,22904.0,214.4192,214.5791,214.366,214.5525,22904.0
2018-04-25 15:55:00,241.56,242.16,241.56,242.11,84847.0,214.5347,215.0676,214.5347,215.0232,84847.0
2018-04-26 09:30:00,243.22,243.29,242.9,242.96,43102.0,216.009,216.0711,215.7248,215.7781,43102.0
2018-04-26 09:35:00,243.01,243.15,242.77,243.01,39854.0,215.8225,215.9468,215.6093,215.8225,39854.0
2018-04-26 09:40:00,243.09,243.13,242.86,243.11,22184.0,215.8935,215.9291,215.6893,215.9113,22184.0
2018-04-26 09:45:00,243.1,243.1,242.83,242.9,15369.0,215.9024,215.9024,215.6626,215.7248,15369.0
2018-04-26 09:50:00,242.89,243.11,242.81,243.04,21694.0,215.7159,215.9113,215.6449,215.8491,21694.0
2018-04-26 09:55:00,243.07,243.45,243.07,243.37,13760.0,215.8758,216.2132,215.8758,216.1422,13760.0
2018-04-26 10:00:00,243.39,243.54,243.21,243.47,6229.0,216.16,216.2932,216.0001,216.231,6229.0
2018-04-26 10:05:00,243.48,243.89,243.48,243.76,89546.0,216.2399,216.604,216.2399,216.4886,89546.0
2018-04-26 10:10:00,243.81,244.01,243.81,243.95,17227.0,216.533,216.7106,216.533,216.6573,17227.0
2018-04-26 10:15:00,243.96,243.99,243.58,243.58,24569.0,216.6662,216.6928,216.3287,216.3287,24569.0
2018-04-26 10:20:00,243.59,243.64,243.33,243.43,31533.0,216.3376,216.382,216.1067,216.1955,31533.0
2018-04-26 10:25:00,243.38,243.73,243.37,243.69,17757.0,216.1511,216.4619,216.1422,216.4264,17757.0
2018-04-26 10:30:00,243.75,243.89,243.72,243.89,8666.0,216.4797,216.604,216.453,216.604,8666.0
2018-04-26 10:35:00,243.92,244.09,243.92,244.05,16071.0,216.6307,216.7816,216.6307,216.7461,16071.0
2018-04-26 10:40:00,244.07,244.08,243.7,243.7,23321.0,216.7639,216.7728,216.4353,216.4353,23321.0
2018-04-26 10:45:00,243.71,243.91,243.71,243.81,34076.0,216.4442,216.6218,216.4442,216.533,34076.0
2018-04-26 10:50:00,243.88,244.2,243.86,244.2,12870.0,216.5951,216.8793,216.5774,216.8793,12870.0
2018-04-26 10:55:00,244.21,244.35,244.18,244.33,14955.0,216.8882,217.0126,216.8616,216.9948,14955.0
2018-04-26 11:00:00,244.27,244.35,244.1,244.34,9521.0,216.9415,217.0126,216.7905,217.0037,9521.0
2018-04-26 11:05:00,244.28,244.33,244.09,244.11,6431.0,216.9504,216.9948,216.7816,216.7994,6431.0
2018-04-26 11:10:00,244.2,244.23,243.99,244.09,18296.0,216.8793,216.906,216.6928,216.7816,18296.0
2018-04-26 11:15:00,244.02,244.02,243.74,243.84,51257.0,216.7195,216.7195,216.4708,216.5596,51257.0
2018-04-26 11:20:00,243.83,243.89,243.69,243.75,11568.0,216.5507,216.604,216.4264,216.4797,11568.0
2018-04-26 11:25:00,243.82,243.92,243.82,243.87,5083.0,216.5419,216.6307,216.5419,216.5863,5083.0
2018-04-26 11:30:00,243.83,243.96,243.45,243.49,26874.0,216.5507,216.6662,216.2132,216.2488,26874.0
2018-04-26 11:35:00,243.54,243.71,243.54,243.66,9443.0,216.2932,216.4442,216.2932,216.3998,9443.0
2018-04-26 11:40:00,243.68,243.72,243.53,243.54,11864.0,216.4175,216.453,216.2843,216.2932,11864.0
2018-04-26 11:45:00,243.63,243.63,243.37,243.59,265850.0,216.3731,216.3731,216.1422,216.3376,265850.0
2018-04-26 11:50:00,243.55,243.72,243.43,243.51,14813.0,216.3021,216.453,216.1955,216.2665,14813.0
2018-04-26 11:55:00,243.55,243.74,243.53,243.73,13076.0,216.3021,216.4708,216.2843,216.4619,13076.0
2018-04-26 12:00:00,243.75,243.87,243.75,243.8,2652.0,216.4797,216.5863,216.4797,216.5241,2652.0
2018-04-26 12:05:00,243.81,243.9,243.75,243.9,5632.0,216.533,216.6129,216.4797,216.6129,5632.0
2018-04-26 12:10:00,243.94,243.94,243.82,243.85,3478.0,216.6484,216.6484,216.5419,216.5685,3478.0
2018-04-26 12:15:00,243.9,244.14,243.88,244.11,4098.0,216.6129,216.8261,216.5951,216.7994,4098.0
2018-04-26 12:20:00,244.12,244.22,244.12,244.17,7624.0,216.8083,216.8971,216.8083,216.8527,7624.0
2018-04-26 12:25:00,244.22,244.3,244.2,244.21,16401.0,216.8971,216.9682,216.8793,216.8882,16401.0
2018-04-26 12:30:00,244.17,244.19,244.1,244.14,8677.0,216.8527,216.8705,216.7905,216.8261,8677.0
2018-04-26 12:35:00,244.12,244.15,244.0,244.12,3969.0,216.8083,216.8349,216.7017,216.8083,3969.0
2018-04-26 12:40:00,244.16,244.21,244.07,244.08,4958.0,216.8438,216.8882,216.7639,216.7728,4958.0
2018-04-26 12:45:00,244.21,244.21,243.87,243.97,10560.0,216.8882,216.8882,216.5863,216.6751,10560.0
2018-04-26 12:50:00,243.97,244.06,243.94,244.05,1583.0,216.6751,216.755,216.6484,216.7461,1583.0
2018-04-26 12:55:00,244.2,244.24,244.14,244.14,6685.0,216.8793,216.9149,216.8261,216.8261,6685.0
2018-04-26 13:00:00,244.16,244.47,244.16,244.47,6928.0,216.8438,217.1191,216.8438,217.1191,6928.0
2018-04-26 13:05:00,244.47,244.5,244.38,244.5,8692.0,217.1191,217.1458,217.0392,217.1458,8692.0
2018-04-26 13:10:00,244.52,244.83,244.42,244.75,17210.0,217.1635,217.4389,217.0747,217.3678,17210.0
2018-04-26 13:15:00,244.68,244.79,244.68,244.74,6152.0,217.3056,217.4033,217.3056,217.3589,6152.0
2018-04-26 13:20:00,244.77,244.84,244.69,244.84,7526.0,217.3856,217.4477,217.3145,217.4477,7526.0
2018-04-26 13:25:00,244.84,244.86,244.68,244.73,11463.0,217.4477,217.4655,217.3056,217.35,11463.0
2018-04-26 13:30:00,244.73,244.75,244.6,244.75,10446.0,217.35,217.3678,217.2346,217.3678,10446.0
2018-04-26 13:35:00,244.79,244.86,244.62,244.71,17924.0,217.4033,217.4655,217.2524,217.3323,17924.0
2018-04-26 13:40:00,244.72,244.77,244.67,244.75,7028.0,217.3412,217.3856,217.2968,217.3678,7028.0
2018-04-26 13:45:00,244.8,244.86,244.72,244.83,9772.0,217.4122,217.4655,217.3412,217.4389,9772.0
2018-04-26 13:50:00,244.81,244.9,244.72,244.72,6192.0,217.4211,217.501,217.3412,217.3412,6192.0
2018-04-26 13:55:00,244.77,244.93,244.76,244.85,3572.0,217.3856,217.5277,217.3767,217.4566,3572.0
2018-04-26 14:00:00,244.83,244.93,244.82,244.9,8500.0,217.4389,217.5277,217.43,217.501,8500.0
2018-04-26 14:05:00,244.89,244.91,244.76,244.79,6156.0,217.4921,217.5099,217.3767,217.4033,6156.0
2018-04-26 14:10:00,244.93,245.08,244.89,244.99,20385.0,217.5277,217.6609,217.4921,217.581,20385.0
2018-04-26 14:15:00,244.97,244.97,244.82,244.88,10028.0,217.5632,217.5632,217.43,217.4833,10028.0
2018-04-26 14:20:00,244.81,244.91,244.81,244.88,2518.0,217.4211,217.5099,217.4211,217.4833,2518.0
2018-04-26 14:25:00,244.91,244.91,244.79,244.9,4366.0,217.5099,217.5099,217.4033,217.501,4366.0
2018-04-26 14:30:00,244.93,245.06,244.91,245.06,15198.0,217.5277,217.6431,217.5099,217.6431,15198.0
2018-04-26 14:35:00,245.04,245.05,244.88,245.01,24651.0,217.6254,217.6342,217.4833,217.5987,24651.0
2018-04-26 14:40:00,245.02,245.41,245.02,245.35,22614.0,217.6076,217.954,217.6076,217.9007,22614.0
2018-04-26 14:45:00,245.3,245.39,245.2,245.22,4865.0,217.8563,217.9362,217.7675,217.7852,4865.0
2018-04-26 14:50:00,245.2,245.3,245.2,245.3,7459.0,217.7675,217.8563,217.7675,217.8563,7459.0
2018-04-26 14:55:00,245.3,245.3,245.16,245.22,11410.0,217.8563,217.8563,217.7319,217.7852,11410.0
2018-04-26 15:00:00,245.27,245.47,245.25,245.47,11163.0,217.8296,218.0073,217.8119,218.0073,11163.0
2018-04-26 15:05:00,245.46,245.46,245.05,245.06,19625.0,217.9984,217.9984,217.6342,217.6431,19625.0
2018-04-26 15:10:00,245.09,245.2,245.05,245.2,10592.0,217.6698,217.7675,217.6342,217.7675,10592.0
2018-04-26 15:15:00,245.15,245.27,245.07,245.07,27120.0,217.7231,217.8296,217.652,217.652,27120.0
2018-04-26 15:20:00,245.1,245.1,244.84,244.88,15121.0,217.6787,217.6787,217.4477,217.4833,15121.0
2018-04-26 15:25:00,244.93,244.93,244.67,244.67,9422.0,217.5277,217.5277,217.2968,217.2968,9422.0
2018-04-26 15:30:00,244.75,244.92,244.73,244.92,6513.0,217.3678,217.5188,217.35,217.5188,6513.0
2018-04-26 15:35:00,244.93,244.93,244.73,244.81,16205.0,217.5277,217.5277,217.35,217.4211,16205.0
2018-04-26 15:40:00,244.81,244.96,244.6,244.9,19324.0,217.4211,217.5543,217.2346,217.501,19324.0
2018-04-26 15:45:00,244.83,244.83,244.6,244.68,22067.0,217.4389,217.4389,217.2346,217.3056,22067.0
2018-04-26 15:50:00,244.65,244.66,244.43,244.64,40270.0,217.279,217.2879,217.0836,217.2701,40270.0
2018-04-26 15:55:00,244.64,244.76,244.56,244.65,228719.0,217.2701,217.3767,217.1991,217.279,228719.0
2018-04-27 09:30:00,245.23,245.57,245.23,245.29,123285.0,217.7941,218.0961,217.7941,217.8474,123285.0
2018-04-27 09:35:00,245.27,245.27,244.91,244.99,68864.0,217.8296,217.8296,217.5099,217.581,68864.0
2018-04-27 09:40:00,245.0,245.37,244.94,245.32,70368.0,217.5898,217.9184,217.5366,217.874,70368.0
2018-04-27 09:45:00,245.37,245.53,245.13,245.2,43935.0,217.9184,218.0605,217.7053,217.7675,43935.0
2018-04-27 09:50:00,245.27,245.3,244.77,244.86,45443.0,217.8296,217.8563,217.3856,217.4655,45443.0
2018-04-27 09:55:00,245.01,245.06,244.69,244.83,46059.0,217.5987,217.6431,217.3145,217.4389,46059.0
2018-04-27 10:00:00,244.77,245.18,244.73,245.12,25271.0,217.3856,217.7497,217.35,217.6964,25271.0
2018-04-27 10:05:00,245.12,245.26,245.04,245.08,12377.0,217.6964,217.8207,217.6254,217.6609,12377.0
2018-04-27 10:10:00,245.07,245.07,244.77,245.03,19187.0,217.652,217.652,217.3856,217.6165,19187.0
2018-04-27 10:15:00,245.04,245.25,244.92,245.05,13988.0,217.6254,217.8119,217.5188,217.6342,13988.0
2018-04-27 10:20:00,245.0,245.14,244.88,244.96,8478.0,217.5898,217.7142,217.4833,217.5543,8478.0
2018-04-27 10:25:00,244.83,244.83,244.56,244.65,11775.0,217.4389,217.4389,217.1991,217.279,11775.0
2018-04-27 10:30:00,244.57,244.59,244.22,244.28,28751.0,217.2079,217.2257,216.8971,216.9504,28751.0
2018-04-27 10:35:00,244.29,244.36,244.15,244.18,32966.0,216.9593,217.0214,216.8349,216.8616,32966.0
2018-04-27 10:40:00,244.17,244.43,244.15,244.38,22868.0,216.8527,217.0836,216.8349,217.0392,22868.0
2018-04-27 10:45:00,244.41,244.47,244.3,244.37,19818.0,217.0658,217.1191,216.9682,217.0303,19818.0
2018-04-27 10:50:00,244.32,244.36,244.03,244.03,17635.0,216.9859,217.0214,216.7284,216.7284,17635.0
2018-04-27 10:55:00,244.02,244.25,243.89,244.25,17391.0,216.7195,216.9237,216.604,216.9237,17391.0
2018-04-27 11:00:00,244.2,244.7,244.2,244.51,11924.0,216.8793,217.3234,216.8793,217.1547,11924.0
2018-04-27 11:05:00,244.47,244.65,244.38,244.62,9469.0,217.1191,217.279,217.0392,217.2524,9469.0
2018-04-27 11:10:00,244.54,244.78,244.51,244.69,7509.0,217.1813,217.3945,217.1547,217.3145,7509.0
2018-04-27 11:15:00,244.64,244.8,244.64,244.67,24315.0,217.2701,217.4122,217.2701,217.2968,24315.0
2018-04-27 11:20:00,244.64,244.82,244.57,244.76,12573.0,217.2701,217.43,217.2079,217.3767,12573.0
2018-04-27 11:25:00,244.74,245.0,244.66,244.98,11344.0,217.3589,217.5898,217.2879,217.5721,11344.0
2018-04-27 11:30:00,244.93,244.93,244.84,244.9,9920.0,217.5277,217.5277,217.4477,217.501,9920.0
2018-04-27 11:35:00,244.82,244.99,244.76,244.88,21501.0,217.43,217.581,217.3767,217.4833,21501.0
2018-04-27 11:40:00,244.89,244.89,244.5,244.51,8090.0,217.4921,217.4921,217.1458,217.1547,8090.0
2018-04-27 11:45:00,244.52,244.6,244.51,244.59,5418.0,217.1635,217.2346,217.1547,217.2257,5418.0
2018-04-27 11:50:00,244.51,244.58,244.36,244.45,13957.0,217.1547,217.2168,217.0214,217.1014,13957.0
2018-04-27 11:55:00,244.42,244.67,244.37,244.48,13878.0,217.0747,217.2968,217.0303,217.128,13878.0
2018-04-27 12:00:00,244.56,244.88,244.56,244.86,18459.0,217.1991,217.4833,217.1991,217.4655,18459.0
2018-04-27 12:05:00,244.81,244.85,244.7,244.7,1131.0,217.4211,217.4566,217.3234,217.3234,1131.0
2018-04-27 12:10:00,244.72,244.8,244.63,244.8,4067.0,217.3412,217.4122,217.2612,217.4122,4067.0
2018-04-27 12:15:00,244.81,244.86,244.71,244.86,6843.0,217.4211,217.4655,217.3323,217.4655,6843.0
2018-04-27 12:20:00,244.87,244.87,244.73,244.73,2170.0,217.4744,217.4744,217.35,217.35,2170.0
2018-04-27 12:25:00,244.79,244.79,244.68,244.73,4606.0,217.4033,217.4033,217.3056,217.35,4606.0
2018-04-27 12:30:00,244.73,244.87,244.44,244.44,24233.0,217.35,217.4744,217.0925,217.0925,24233.0
2018-04-27 12:35:00,244.48,244.63,244.41,244.62,13631.0,217.128,217.2612,217.0658,217.2524,13631.0
2018-04-27 12:40:00,244.59,244.76,244.53,244.68,16481.0,217.2257,217.3767,217.1724,217.3056,16481.0
2018-04-27 12:45:00,244.71,244.99,244.71,244.9,4193.0,217.3323,217.581,217.3323,217.501,4193.0
2018-04-27 12:50:00,244.9,245.06,244.83,245.05,9464.0,217.501,217.6431,217.4389,217.6342,9464.0
2018-04-27 12:55:00,245.08,245.31,245.05,245.2,17828.0,217.6609,217.8652,217.6342,217.7675,17828.0
2018-04-27 13:00:00,245.25,245.25,245.17,245.19,5440.0,217.8119,217.8119,217.7408,217.7586,5440.0
2018-04-27 13:05:00,245.16,245.24,245.07,245.18,4160.0,217.7319,217.803,217.652,217.7497,4160.0
2018-04-27 13:10:00,245.21,245.36,245.18,245.33,9592.0,217.7763,217.9096,217.7497,217.8829,9592.0
2018-04-27 13:15:00,245.32,245.36,245.24,245.33,8289.0,217.874,217.9096,217.803,217.8829,8289.0
2018-04-27 13:20:00,245.26,245.26,245.1,245.17,1838.0,217.8207,217.8207,217.6787,217.7408,1838.0
2018-04-27 13:25:00,245.12,245.18,244.98,245.05,8335.0,217.6964,217.7497,217.5721,217.6342,8335.0
2018-04-27 13:30:00,244.99,244.99,244.88,244.96,11086.0,217.581,217.581,217.4833,217.5543,11086.0
2018-04-27 13:35:00,244.96,245.07,244.9,244.97,8371.0,217.5543,217.652,217.501,217.5632,8371.0
2018-04-27 13:40:00,245.0,245.0,244.79,244.8,4032.0,217.5898,217.5898,217.4033,217.4122,4032.0
2018-04-27 13:45:00,244.89,244.9,244.79,244.8,20349.0,217.4921,217.501,217.4033,217.4122,20349.0
2018-04-27 13:50:00,244.81,244.98,244.81,244.94,20524.0,217.4211,217.5721,217.4211,217.5366,20524.0
2018-04-27 13:55:00,244.95,244.95,244.85,244.89,2491.0,217.5454,217.5454,217.4566,217.4921,2491.0
2018-04-27 14:00:00,244.87,244.92,244.68,244.75,9816.0,217.4744,217.5188,217.3056,217.3678,9816.0
2018-04-27 14:05:00,244.72,244.86,244.72,244.75,5004.0,217.3412,217.4655,217.3412,217.3678,5004.0
2018-04-27 14:10:00,244.8,244.98,244.78,244.98,22127.0,217.4122,217.5721,217.3945,217.5721,22127.0
2018-04-27 14:15:00,244.95,245.0,244.92,244.95,19508.0,217.5454,217.5898,217.5188,217.5454,19508.0
2018-04-27 14:20:00,244.9,244.98,244.88,244.92,69880.0,217.501,217.5721,217.4833,217.5188,69880.0
2018-04-27 14:25:00,244.95,244.96,244.9,244.93,27983.0,217.5454,217.5543,217.501,217.5277,27983.0
2018-04-27 14:30:00,244.93,245.1,244.88,245.0,6688.0,217.5277,217.6787,217.4833,217.5898,6688.0
2018-04-27 14:35:00,245.04,245.04,244.96,244.97,1692.0,217.6254,217.6254,217.5543,217.5632,1692.0
2018-04-27 14:40:00,244.96,244.98,244.89,244.93,4403.0,217.5543,217.5721,217.4921,217.5277,4403.0
2018-04-27 14:45:00,245.06,245.06,244.95,244.95,6280.0,217.6431,217.6431,217.5454,217.5454,6280.0
2018-04-27 14:50:00,244.96,244.96,244.8,244.93,6847.0,217.5543,217.5543,217.4122,217.5277,6847.0
2018-04-27 14:55:00,244.89,245.02,244.88,245.01,13254.0,217.4921,217.6076,217.4833,217.5987,13254.0
2018-04-27 15:00:00,244.92,245.27,244.92,245.26,16306.0,217.5188,217.8296,217.5188,217.8207,16306.0
2018-04-27 15:05:00,245.27,245.27,245.05,245.11,24135.0,217.8296,217.8296,217.6342,217.6875,24135.0
2018-04-27 15:10:00,245.11,245.16,245.0,245.01,18024.0,217.6875,217.7319,217.5898,217.5987,18024.0
2018-04-27 15:15:00,245.05,245.06,244.91,244.96,8356.0,217.6342,217.6431,217.5099,217.5543,8356.0
2018-04-27 15:20:00,244.93,244.94,244.85,244.9,11858.0,217.5277,217.5366,217.4566,217.501,11858.0
2018-04-27 15:25:00,244.93,244.93,244.63,244.79,11148.0,217.5277,217.5277,217.2612,217.4033,11148.0
2018-04-27 15:30:00,244.81,244.97,244.78,244.89,11459.0,217.4211,217.5632,217.3945,217.4921,11459.0
2018-04-27 15:35:00,244.96,245.04,244.82,245.02,13478.0,217.5543,217.6254,217.43,217.6076,13478.0
2018-04-27 15:40:00,244.99,245.12,244.81,244.89,17772.0,217.581,217.6964,217.4211,217.4921,17772.0
2018-04-27 15:45:00,244.83,245.12,244.83,244.99,23778.0,217.4389,217.6964,217.4389,217.581,23778.0
2018-04-27 15:50:00,245.01,245.04,244.84,244.89,14906.0,217.5987,217.6254,217.4477,217.4921,14906.0
2018-04-27 15:55:00,244.9,245.2,244.87,244.89,325706.0,217.501,217.7675,217.4744,217.4921,325706.0
2018-04-30 09:30:00,245.51,245.78,245.46,245.54,74556.0,218.0428,218.2826,217.9984,218.0694,74556.0
2018-04-30 09:35:00,245.56,245.76,245.53,245.61,20222.0,218.0872,218.2648,218.0605,218.1316,20222.0
2018-04-30 09:40:00,245.79,246.0,245.79,245.96,27485.0,218.2915,218.478,218.2915,218.4424,27485.0
2018-04-30 09:45:00,245.97,246.04,245.84,245.89,22998.0,218.4513,218.5135,218.3359,218.3803,22998.0
2018-04-30 09:50:00,245.89,245.95,245.8,245.88,11400.0,218.3803,218.4336,218.3003,218.3714,11400.0
2018-04-30 09:55:00,245.93,245.96,245.73,245.73,16022.0,218.4158,218.4424,218.2382,218.2382,16022.0
2018-04-30 10:00:00,245.69,246.01,245.68,246.0,37453.0,218.2026,218.4868,218.1938,218.478,37453.0
2018-04-30 10:05:00,245.96,246.05,245.93,245.93,16932.0,218.4424,218.5224,218.4158,218.4158,16932.0
2018-04-30 10:10:00,245.93,246.01,245.85,245.9,10986.0,218.4158,218.4868,218.3447,218.3891,10986.0
2018-04-30 10:15:00,245.91,245.92,245.54,245.59,15095.0,218.398,218.4069,218.0694,218.1138,15095.0
2018-04-30 10:20:00,245.56,245.63,245.3,245.32,42417.0,218.0872,218.1494,217.8563,217.874,42417.0
2018-04-30 10:25:00,245.24,245.56,245.2,245.5,15908.0,217.803,218.0872,217.7675,218.0339,15908.0
2018-04-30 10:30:00,245.5,245.72,245.49,245.69,12616.0,218.0339,218.2293,218.025,218.2026,12616.0
2018-04-30 10:35:00,245.7,245.71,245.49,245.65,10386.0,218.2115,218.2204,218.025,218.1671,10386.0
2018-04-30 10:40:00,245.61,245.81,245.59,245.69,13310.0,218.1316,218.3092,218.1138,218.2026,13310.0
2018-04-30 10:45:00,245.67,245.74,245.48,245.57,10200.0,218.1849,218.247,218.0161,218.0961,10200.0
2018-04-30 10:50:00,245.65,245.69,245.5,245.61,11024.0,218.1671,218.2026,218.0339,218.1316,11024.0
2018-04-30 10:55:00,245.6,245.6,245.34,245.48,11569.0,218.1227,218.1227,217.8918,218.0161,11569.0
2018-04-30 11:00:00,245.52,245.7,245.52,245.67,10061.0,218.0517,218.2115,218.0517,218.1849,10061.0
2018-04-30 11:05:00,245.65,245.69,245.52,245.61,13199.0,218.1671,218.2026,218.0517,218.1316,13199.0
2018-04-30 11:10:00,245.6,245.74,245.55,245.69,12360.0,218.1227,218.247,218.0783,218.2026,12360.0
2018-04-30 11:15:00,245.68,245.68,245.45,245.52,10709.0,218.1938,218.1938,217.9895,218.0517,10709.0
2018-04-30 11:20:00,245.47,245.51,245.36,245.47,7153.0,218.0073,218.0428,217.9096,218.0073,7153.0
2018-04-30 11:25:00,245.49,245.53,245.31,245.41,14679.0,218.025,218.0605,217.8652,217.954,14679.0
2018-04-30 11:30:00,245.41,245.43,245.22,245.28,16364.0,217.954,217.9717,217.7852,217.8385,16364.0
2018-04-30 11:35:00,245.24,245.29,244.93,244.93,25373.0,217.803,217.8474,217.5277,217.5277,25373.0
2018-04-30 11:40:00,244.92,244.96,244.72,244.9,16061.0,217.5188,217.5543,217.3412,217.501,16061.0
2018-04-30 11:45:00,244.83,244.91,244.56,244.57,24515.0,217.4389,217.5099,217.1991,217.2079,24515.0
2018-04-30 11:50:00,244.61,244.65,244.38,244.44,24180.0,217.2435,217.279,217.0392,217.0925,24180.0
2018-04-30 11:55:00,244.4,244.59,244.4,244.59,13833.0,217.057,217.2257,217.057,217.2257,13833.0
2018-04-30 12:00:00,244.58,244.58,244.39,244.41,9147.0,217.2168,217.2168,217.0481,217.0658,9147.0
2018-04-30 12:05:00,244.45,244.49,244.22,244.29,12613.0,217.1014,217.1369,216.8971,216.9593,12613.0
2018-04-30 12:10:00,244.29,244.29,244.09,244.13,11268.0,216.9593,216.9593,216.7816,216.8172,11268.0
2018-04-30 12:15:00,244.14,244.14,243.88,244.0,29829.0,216.8261,216.8261,216.5951,216.7017,29829.0
2018-04-30 12:20:00,244.0,244.1,244.0,244.09,32569.0,216.7017,216.7905,216.7017,216.7816,32569.0
2018-04-30 12:25:00,244.06,244.26,244.06,244.26,9991.0,216.755,216.9326,216.755,216.9326,9991.0
2018-04-30 12:30:00,244.24,244.24,244.14,244.16,9287.0,216.9149,216.9149,216.8261,216.8438,9287.0
2018-04-30 12:35:00,244.22,244.23,244.14,244.15,6020.0,216.8971,216.906,216.8261,216.8349,6020.0
2018-04-30 12:40:00,244.21,244.25,244.1,244.22,6800.0,216.8882,216.9237,216.7905,216.8971,6800.0
2018-04-30 12:45:00,244.22,244.23,243.95,244.02,9723.0,216.8971,216.906,216.6573,216.7195,9723.0
2018-04-30 12:50:00,244.0,244.02,243.6,243.71,31307.0,216.7017,216.7195,216.3465,216.4442,31307.0
2018-04-30 12:55:00,243.65,244.08,243.65,244.08,17758.0,216.3909,216.7728,216.3909,216.7728,17758.0
2018-04-30 13:00:00,244.11,244.18,244.04,244.04,21183.0,216.7994,216.8616,216.7372,216.7372,21183.0
2018-04-30 13:05:00,244.05,244.18,244.04,244.13,10401.0,216.7461,216.8616,216.7372,216.8172,10401.0
2018-04-30 13:10:00,244.1,244.12,243.72,243.81,22405.0,216.7905,216.8083,216.453,216.533,22405.0
2018-04-30 13:15:00,243.81,244.06,243.8,244.04,8167.0,216.533,216.755,216.5241,216.7372,8167.0
2018-04-30 13:20:00,243.96,244.26,243.94,243.99,24579.0,216.6662,216.9326,216.6484,216.6928,24579.0
2018-04-30 13:25:00,244.01,244.19,244.01,244.15,11213.0,216.7106,216.8705,216.7106,216.8349,11213.0
2018-04-30 13:30:00,244.15,244.24,244.06,244.2,15583.0,216.8349,216.9149,216.755,216.8793,15583.0
2018-04-30 13:35:00,244.17,244.4,244.11,244.35,13752.0,216.8527,217.057,216.7994,217.0126,13752.0
2018-04-30 13:40:00,244.36,244.5,244.34,244.4,11465.0,217.0214,217.1458,217.0037,217.057,11465.0
2018-04-30 13:45:00,244.4,244.45,244.33,244.33,10859.0,217.057,217.1014,216.9948,216.9948,10859.0
2018-04-30 13:50:00,244.35,244.39,244.21,244.23,12432.0,217.0126,217.0481,216.8882,216.906,12432.0
2018-04-30 13:55:00,244.31,244.38,244.19,244.38,11333.0,216.977,217.0392,216.8705,217.0392,11333.0
2018-04-30 14:00:00,244.36,244.36,244.02,244.02,9497.0,217.0214,217.0214,216.7195,216.7195,9497.0
2018-04-30 14:05:00,243.98,244.04,243.6,243.61,13777.0,216.684,216.7372,216.3465,216.3553,13777.0
2018-04-30 14:10:00,243.59,243.59,243.42,243.56,13399.0,216.3376,216.3376,216.1866,216.3109,13399.0
2018-04-30 14:15:00,243.68,243.88,243.6,243.63,21970.0,216.4175,216.5951,216.3465,216.3731,21970.0
2018-04-30 14:20:00,243.62,244.0,243.62,243.9,17743.0,216.3642,216.7017,216.3642,216.6129,17743.0
2018-04-30 14:25:00,243.9,244.0,243.77,243.93,11402.0,216.6129,216.7017,216.4974,216.6395,11402.0
2018-04-30 14:30:00,243.85,243.95,243.7,243.74,7743.0,216.5685,216.6573,216.4353,216.4708,7743.0
2018-04-30 14:35:00,243.71,243.86,243.69,243.69,7504.0,216.4442,216.5774,216.4264,216.4264,7504.0
2018-04-30 14:40:00,243.7,243.76,243.55,243.68,11779.0,216.4353,216.4886,216.3021,216.4175,11779.0
2018-04-30 14:45:00,243.67,243.74,243.48,243.74,15957.0,216.4086,216.4708,216.2399,216.4708,15957.0
2018-04-30 14:50:00,243.72,243.85,243.67,243.74,22313.0,216.453,216.5685,216.4086,216.4708,22313.0
2018-04-30 14:55:00,243.77,243.84,243.61,243.68,11440.0,216.4974,216.5596,216.3553,216.4175,11440.0
2018-04-30 15:00:00,243.61,243.68,243.45,243.51,10708.0,216.3553,216.4175,216.2132,216.2665,10708.0
2018-04-30 15:05:00,243.47,243.64,243.43,243.58,10940.0,216.231,216.382,216.1955,216.3287,10940.0
2018-04-30 15:10:00,243.58,243.8,243.58,243.72,21474.0,216.3287,216.5241,216.3287,216.453,21474.0
2018-04-30 15:15:00,243.71,243.92,243.64,243.76,62631.0,216.4442,216.6307,216.382,216.4886,62631.0
2018-04-30 15:20:00,243.73,243.78,243.27,243.32,36190.0,216.4619,216.5063,216.0534,216.0978,36190.0
2018-04-30 15:25:00,243.3,243.39,243.2,243.39,12785.0,216.08,216.16,215.9912,216.16,12785.0
2018-04-30 15:30:00,243.34,243.74,243.33,243.74,11463.0,216.1156,216.4708,216.1067,216.4708,11463.0
2018-04-30 15:35:00,243.73,243.84,243.58,243.84,14835.0,216.4619,216.5596,216.3287,216.5596,14835.0
2018-04-30 15:40:00,243.84,243.85,243.66,243.66,25003.0,216.5596,216.5685,216.3998,216.3998,25003.0
2018-04-30 15:45:00,243.67,244.0,243.61,243.82,65119.0,216.4086,216.7017,216.3553,216.5419,65119.0
2018-04-30 15:50:00,243.82,243.82,243.32,243.39,52158.0,216.5419,216.5419,216.0978,216.16,52158.0
2018-04-30 15:55:00,243.39,243.47,242.85,242.89,228784.0,216.16,216.231,215.6804,215.7159,228784.0
2018-05-01 09:30:00,242.45,242.48,242.07,242.11,72330.0,215.3251,215.3518,214.9876,215.0232,72330.0
2018-05-01 09:35:00,242.16,242.36,241.91,242.0,57728.0,215.0676,215.2452,214.8455,214.9255,57728.0
2018-05-01 09:40:00,241.96,242.12,241.95,241.98,19698.0,214.8899,215.032,214.8811,214.9077,19698.0
2018-05-01 09:45:00,241.96,242.31,241.95,242.24,16861.0,214.8899,215.2008,214.8811,215.1386,16861.0
2018-05-01 09:50:00,242.27,242.36,242.12,242.2,12464.0,215.1653,215.2452,215.032,215.1031,12464.0
2018-05-01 09:55:00,242.19,242.54,242.19,242.43,32146.0,215.0942,215.4051,215.0942,215.3074,32146.0
2018-05-01 10:00:00,242.4,242.47,242.04,242.04,41099.0,215.2807,215.3429,214.961,214.961,41099.0
2018-05-01 10:05:00,242.0,242.08,241.78,241.89,34355.0,214.9255,214.9965,214.7301,214.8278,34355.0
2018-05-01 10:10:00,241.84,242.13,241.77,242.09,22683.0,214.7834,215.0409,214.7212,215.0054,22683.0
2018-05-01 10:15:00,242.09,242.2,241.95,242.2,8625.0,215.0054,215.1031,214.8811,215.1031,8625.0
2018-05-01 10:20:00,242.19,242.35,242.09,242.23,24929.0,215.0942,215.2363,215.0054,215.1297,24929.0
2018-05-01 10:25:00,242.28,242.28,242.0,242.07,10672.0,215.1741,215.1741,214.9255,214.9876,10672.0
2018-05-01 10:30:00,242.03,242.22,241.9,242.14,17872.0,214.9521,215.1209,214.8367,215.0498,17872.0
2018-05-01 10:35:00,242.09,242.09,241.84,241.84,12866.0,215.0054,215.0054,214.7834,214.7834,12866.0
2018-05-01 10:40:00,241.88,242.05,241.85,242.0,33704.0,214.8189,214.9699,214.7923,214.9255,33704.0
2018-05-01 10:45:00,242.0,242.16,241.84,241.84,10491.0,214.9255,215.0676,214.7834,214.7834,10491.0
2018-05-01 10:50:00,241.82,241.88,241.55,241.56,26634.0,214.7656,214.8189,214.5258,214.5347,26634.0
2018-05-01 10:55:00,241.56,241.7,241.54,241.63,9401.0,214.5347,214.659,214.5169,214.5969,9401.0
2018-05-01 11:00:00,241.5,241.5,241.07,241.09,35042.0,214.4814,214.4814,214.0995,214.1173,35042.0
2018-05-01 11:05:00,241.11,241.36,241.1,241.35,8432.0,214.135,214.3571,214.1262,214.3482,8432.0
2018-05-01 11:10:00,241.36,241.44,241.28,241.34,13915.0,214.3571,214.4281,214.286,214.3393,13915.0
2018-05-01 11:15:00,241.42,241.65,241.41,241.56,13389.0,214.4104,214.6146,214.4015,214.5347,13389.0
2018-05-01 11:20:00,241.61,241.76,241.61,241.76,15974.0,214.5791,214.7123,214.5791,214.7123,15974.0
2018-05-01 11:25:00,241.7,241.7,241.55,241.58,23493.0,214.659,214.659,214.5258,214.5525,23493.0
2018-05-01 11:30:00,241.59,241.78,241.58,241.61,37585.0,214.5613,214.7301,214.5525,214.5791,37585.0
2018-05-01 11:35:00,241.64,241.73,241.53,241.65,9310.0,214.6057,214.6857,214.5081,214.6146,9310.0
2018-05-01 11:40:00,241.72,241.79,241.61,241.77,7685.0,214.6768,214.739,214.5791,214.7212,7685.0
2018-05-01 11:45:00,241.75,241.75,241.46,241.46,6419.0,214.7034,214.7034,214.4459,214.4459,6419.0
2018-05-01 11:50:00,241.47,241.67,241.43,241.47,10887.0,214.4548,214.6324,214.4192,214.4548,10887.0
2018-05-01 11:55:00,241.45,241.45,241.18,241.18,53699.0,214.437,214.437,214.1972,214.1972,53699.0
2018-05-01 12:00:00,241.23,241.5,241.16,241.35,14885.0,214.2416,214.4814,214.1795,214.3482,14885.0
2018-05-01 12:05:00,241.36,241.5,241.33,241.5,7001.0,214.3571,214.4814,214.3304,214.4814,7001.0
2018-05-01 12:10:00,241.43,241.58,241.38,241.52,10911.0,214.4192,214.5525,214.3748,214.4992,10911.0
2018-05-01 12:15:00,241.47,241.49,241.26,241.49,11855.0,214.4548,214.4725,214.2683,214.4725,11855.0
2018-05-01 12:20:00,241.4,241.5,241.34,241.44,13041.0,214.3926,214.4814,214.3393,214.4281,13041.0
2018-05-01 12:25:00,241.5,241.66,241.31,241.63,25722.0,214.4814,214.6235,214.3127,214.5969,25722.0
2018-05-01 12:30:00,241.69,241.72,241.55,241.7,14361.0,214.6502,214.6768,214.5258,214.659,14361.0
2018-05-01 12:35:00,241.68,241.75,241.63,241.63,7107.0,214.6413,214.7034,214.5969,214.5969,7107.0
2018-05-01 12:40:00,241.61,241.64,241.51,241.55,7104.0,214.5791,214.6057,214.4903,214.5258,7104.0
2018-05-01 12:45:00,241.52,241.58,241.28,241.33,15992.0,214.4992,214.5525,214.286,214.3304,15992.0
2018-05-01 12:50:00,241.3,241.51,241.27,241.43,22426.0,214.3038,214.4903,214.2771,214.4192,22426.0
2018-05-01 12:55:00,241.5,241.5,241.37,241.44,24117.0,214.4814,214.4814,214.366,214.4281,24117.0
2018-05-01 13:00:00,241.42,241.42,241.04,241.14,25707.0,214.4104,214.4104,214.0729,214.1617,25707.0
2018-05-01 13:05:00,241.14,241.14,240.76,240.85,32285.0,214.1617,214.1617,213.8242,213.9041,32285.0
2018-05-01 13:10:00,240.84,241.06,240.83,241.0,7267.0,213.8953,214.0906,213.8864,214.0374,7267.0
2018-05-01 13:15:00,240.97,241.06,240.81,241.02,11137.0,214.0107,214.0906,213.8686,214.0551,11137.0
2018-05-01 13:20:00,240.98,240.99,240.84,240.9,11391.0,214.0196,214.0285,213.8953,213.9485,11391.0
2018-05-01 13:25:00,240.88,240.97,240.81,240.95,7782.0,213.9308,214.0107,213.8686,213.9929,7782.0
2018-05-01 13:30:00,240.95,241.18,240.95,241.13,10569.0,213.9929,214.1972,213.9929,214.1528,10569.0
2018-05-01 13:35:00,241.16,241.3,241.16,241.19,5486.0,214.1795,214.3038,214.1795,214.2061,5486.0
2018-05-01 13:40:00,241.17,241.37,241.12,241.37,13390.0,214.1883,214.366,214.1439,214.366,13390.0
2018-05-01 13:45:00,241.41,241.99,241.41,241.89,20957.0,214.4015,214.9166,214.4015,214.8278,20957.0
2018-05-01 13:50:00,241.92,241.96,241.85,241.9,15177.0,214.8544,214.8899,214.7923,214.8367,15177.0
2018-05-01 13:55:00,241.93,242.16,241.93,242.12,23110.0,214.8633,215.0676,214.8633,215.032,23110.0
2018-05-01 14:00:00,242.19,242.37,242.16,242.33,7701.0,215.0942,215.2541,215.0676,215.2186,7701.0
2018-05-01 14:05:00,242.29,242.29,242.16,242.23,18555.0,215.183,215.183,215.0676,215.1297,18555.0
2018-05-01 14:10:00,242.32,242.4,242.23,242.28,18723.0,215.2097,215.2807,215.1297,215.1741,18723.0
2018-05-01 14:15:00,242.31,242.37,242.24,242.37,11493.0,215.2008,215.2541,215.1386,215.2541,11493.0
2018-05-01 14:20:00,242.36,242.67,242.35,242.63,22978.0,215.2452,215.5205,215.2363,215.485,22978.0
2018-05-01 14:25:00,242.65,242.68,242.5,242.55,16666.0,215.5028,215.5294,215.3695,215.4139,16666.0
2018-05-01 14:30:00,242.56,242.66,242.5,242.57,17402.0,215.4228,215.5116,215.3695,215.4317,17402.0
2018-05-01 14:35:00,242.55,242.62,242.44,242.49,12949.0,215.4139,215.4761,215.3162,215.3607,12949.0
2018-05-01 14:40:00,242.44,242.83,242.44,242.83,8013.0,215.3162,215.6626,215.3162,215.6626,8013.0
2018-05-01 14:45:00,242.88,243.06,242.84,242.95,8826.0,215.707,215.8669,215.6715,215.7692,8826.0
2018-05-01 14:50:00,242.91,242.95,242.73,242.73,7458.0,215.7337,215.7692,215.5738,215.5738,7458.0
2018-05-01 14:55:00,242.8,242.83,242.67,242.81,8894.0,215.636,215.6626,215.5205,215.6449,8894.0
2018-05-01 15:00:00,242.88,243.01,242.69,242.72,12296.0,215.707,215.8225,215.5383,215.5649,12296.0
2018-05-01 15:05:00,242.71,242.99,242.71,242.91,14351.0,215.556,215.8047,215.556,215.7337,14351.0
2018-05-01 15:10:00,242.94,242.94,242.62,242.63,7780.0,215.7603,215.7603,215.4761,215.485,7780.0
2018-05-01 15:15:00,242.66,242.7,242.52,242.52,15049.0,215.5116,215.5472,215.3873,215.3873,15049.0
2018-05-01 15:20:00,242.63,242.68,242.51,242.51,7671.0,215.485,215.5294,215.3784,215.3784,7671.0
2018-05-01 15:25:00,242.62,242.63,242.28,242.48,31743.0,215.4761,215.485,215.1741,215.3518,31743.0
2018-05-01 15:30:00,242.49,242.77,242.47,242.7,10139.0,215.3607,215.6093,215.3429,215.5472,10139.0
2018-05-01 15:35:00,242.69,242.7,242.47,242.51,16070.0,215.5383,215.5472,215.3429,215.3784,16070.0
2018-05-01 15:40:00,242.53,242.92,242.5,242.87,8289.0,215.3962,215.7425,215.3695,215.6981,8289.0
2018-05-01 15:45:00,242.88,243.11,242.88,243.05,47985.0,215.707,215.9113,215.707,215.858,47985.0
2018-05-01 15:50:00,243.06,243.33,243.06,243.29,49096.0,215.8669,216.1067,215.8669,216.0711,49096.0
2018-05-01 15:55:00,243.33,243.52,243.33,243.43,228677.0,216.1067,216.2754,216.1067,216.1955,228677.0
2018-05-02 09:30:00,243.21,243.3,242.98,243.0,43637.0,216.0001,216.08,215.7958,215.8136,43637.0
2018-05-02 09:35:00,243.01,243.09,242.72,242.72,16194.0,215.8225,215.8935,215.5649,215.5649,16194.0
2018-05-02 09:40:00,242.83,243.02,242.7,243.0,24787.0,215.6626,215.8314,215.5472,215.8136,24787.0
2018-05-02 09:45:00,242.97,242.98,242.8,242.94,8824.0,215.787,215.7958,215.636,215.7603,8824.0
2018-05-02 09:50:00,242.86,243.05,242.76,242.94,6294.0,215.6893,215.858,215.6004,215.7603,6294.0
2018-05-02 09:55:00,242.98,242.98,242.58,242.64,23530.0,215.7958,215.7958,215.4406,215.4939,23530.0
2018-05-02 10:00:00,242.63,242.93,242.56,242.88,26321.0,215.485,215.7514,215.4228,215.707,26321.0
2018-05-02 10:05:00,242.84,243.14,242.84,242.97,11151.0,215.6715,215.9379,215.6715,215.787,11151.0
2018-05-02 10:10:00,243.02,243.1,242.78,243.07,14209.0,215.8314,215.9024,215.6182,215.8758,14209.0
2018-05-02 10:15:00,243.1,243.18,243.01,243.02,15456.0,215.9024,215.9735,215.8225,215.8314,15456.0
2018-05-02 10:20:00,243.03,243.17,242.78,242.79,27203.0,215.8402,215.9646,215.6182,215.6271,27203.0
2018-05-02 10:25:00,242.79,242.99,242.62,242.74,19178.0,215.6271,215.8047,215.4761,215.5827,19178.0
2018-05-02 10:30:00,242.7,242.99,242.6,242.96,19162.0,215.5472,215.8047,215.4583,215.7781,19162.0
2018-05-02 10:35:00,242.96,243.07,242.92,243.0,17014.0,215.7781,215.8758,215.7425,215.8136,17014.0
2018-05-02 10:40:00,243.0,243.0,242.73,242.73,24051.0,215.8136,215.8136,215.5738,215.5738,24051.0
2018-05-02 10:45:00,242.71,242.99,242.7,242.93,5119.0,215.556,215.8047,215.5472,215.7514,5119.0
2018-05-02 10:50:00,242.93,242.95,242.77,242.92,8764.0,215.7514,215.7692,215.6093,215.7425,8764.0
2018-05-02 10:55:00,242.85,242.98,242.81,242.96,6241.0,215.6804,215.7958,215.6449,215.7781,6241.0
2018-05-02 11:00:00,242.96,243.02,242.79,242.81,16560.0,215.7781,215.8314,215.6271,215.6449,16560.0
2018-05-02 11:05:00,242.86,243.02,242.85,243.02,4711.0,215.6893,215.8314,215.6804,215.8314,4711.0
2018-05-02 11:10:00,243.08,243.32,243.08,243.32,8902.0,215.8846,216.0978,215.8846,216.0978,8902.0
2018-05-02 11:15:00,243.32,243.34,243.11,243.2,9675.0,216.0978,216.1156,215.9113,215.9912,9675.0
2018-05-02 11:20:00,243.2,243.26,243.19,243.23,11858.0,215.9912,216.0445,215.9823,216.0179,11858.0
2018-05-02 11:25:00,243.24,243.24,243.06,243.1,6589.0,216.0267,216.0267,215.8669,215.9024,6589.0
2018-05-02 11:30:00,243.06,243.09,242.91,242.96,4065.0,215.8669,215.8935,215.7337,215.7781,4065.0
2018-05-02 11:35:00,242.98,243.03,242.96,242.98,3061.0,215.7958,215.8402,215.7781,215.7958,3061.0
2018-05-02 11:40:00,243.02,243.02,242.61,242.67,17671.0,215.8314,215.8314,215.4672,215.5205,17671.0
2018-05-02 11:45:00,242.63,242.64,242.39,242.44,28769.0,215.485,215.4939,215.2718,215.3162,28769.0
2018-05-02 11:50:00,242.43,242.57,242.4,242.45,4036.0,215.3074,215.4317,215.2807,215.3251,4036.0
2018-05-02 11:55:00,242.48,242.68,242.44,242.65,13336.0,215.3518,215.5294,215.3162,215.5028,13336.0
2018-05-02 12:00:00,242.62,242.66,242.51,242.66,3694.0,215.4761,215.5116,215.3784,215.5116,3694.0
2018-05-02 12:05:00,242.66,242.73,242.58,242.71,15081.0,215.5116,215.5738,215.4406,215.556,15081.0
2018-05-02 12:10:00,242.74,242.83,242.74,242.79,600.0,215.5827,215.6626,215.5827,215.6271,600.0
2018-05-02 12:15:00,242.8,242.85,242.79,242.85,34851.0,215.636,215.6804,215.6271,215.6804,34851.0
2018-05-02 12:20:00,242.81,242.93,242.8,242.89,5506.0,215.6449,215.7514,215.636,215.7159,5506.0
2018-05-02 12:25:00,242.9,243.11,242.9,242.98,5102.0,215.7248,215.9113,215.7248,215.7958,5102.0
2018-05-02 12:30:00,242.99,243.01,242.86,242.97,4015.0,215.8047,215.8225,215.6893,215.787,4015.0
2018-05-02 12:35:00,242.95,242.97,242.82,242.84,1944.0,215.7692,215.787,215.6537,215.6715,1944.0
2018-05-02 12:40:00,242.91,243.05,242.87,243.0,6622.0,215.7337,215.858,215.6981,215.8136,6622.0
2018-05-02 12:45:00,242.95,242.96,242.74,242.86,12427.0,215.7692,215.7781,215.5827,215.6893,12427.0
2018-05-02 12:50:00,242.93,242.93,242.8,242.87,3735.0,215.7514,215.7514,215.636,215.6981,3735.0
2018-05-02 12:55:00,242.83,243.03,242.78,242.99,5694.0,215.6626,215.8402,215.6182,215.8047,5694.0
2018-05-02 13:00:00,243.04,243.2,243.02,243.14,15951.0,215.8491,215.9912,215.8314,215.9379,15951.0
2018-05-02 13:05:00,243.18,243.18,243.07,243.12,13762.0,215.9735,215.9735,215.8758,215.9202,13762.0
2018-05-02 13:10:00,243.15,243.34,243.12,243.34,26828.0,215.9468,216.1156,215.9202,216.1156,26828.0
2018-05-02 13:15:00,243.35,243.35,243.26,243.27,923.0,216.1244,216.1244,216.0445,216.0534,923.0
2018-05-02 13:20:00,243.39,243.39,243.3,243.38,3844.0,216.16,216.16,216.08,216.1511,3844.0
2018-05-02 13:25:00,243.32,243.38,243.28,243.28,8032.0,216.0978,216.1511,216.0623,216.0623,8032.0
2018-05-02 13:30:00,243.29,243.39,243.21,243.21,5797.0,216.0711,216.16,216.0001,216.0001,5797.0
2018-05-02 13:35:00,243.22,243.32,243.19,243.19,4129.0,216.009,216.0978,215.9823,215.9823,4129.0
2018-05-02 13:40:00,243.26,243.26,243.15,243.2,4475.0,216.0445,216.0445,215.9468,215.9912,4475.0
2018-05-02 13:45:00,243.26,243.3,243.22,243.26,7207.0,216.0445,216.08,216.009,216.0445,7207.0
2018-05-02 13:50:00,243.21,243.29,243.2,243.22,12431.0,216.0001,216.0711,215.9912,216.009,12431.0
2018-05-02 13:55:00,243.25,243.33,243.14,243.31,5929.0,216.0356,216.1067,215.9379,216.0889,5929.0
2018-05-02 14:00:00,243.24,243.79,243.24,243.76,6820.0,216.0267,216.5152,216.0267,216.4886,6820.0
2018-05-02 14:05:00,243.8,244.01,243.65,243.96,43656.0,216.5241,216.7106,216.3909,216.6662,43656.0
2018-05-02 14:10:00,243.97,244.02,243.75,243.78,10189.0,216.6751,216.7195,216.4797,216.5063,10189.0
2018-05-02 14:15:00,243.83,243.86,243.59,243.62,13441.0,216.5507,216.5774,216.3376,216.3642,13441.0
2018-05-02 14:20:00,243.62,243.72,243.22,243.31,37597.0,216.3642,216.453,216.009,216.0889,37597.0
2018-05-02 14:25:00,243.46,243.75,243.45,243.65,39507.0,216.2221,216.4797,216.2132,216.3909,39507.0
2018-05-02 14:30:00,243.64,243.81,243.46,243.5,34266.0,216.382,216.533,216.2221,216.2577,34266.0
2018-05-02 14:35:00,243.5,243.53,243.27,243.43,19783.0,216.2577,216.2843,216.0534,216.1955,19783.0
2018-05-02 14:40:00,243.39,243.49,243.2,243.32,13278.0,216.16,216.2488,215.9912,216.0978,13278.0
2018-05-02 14:45:00,243.32,243.44,243.28,243.36,4525.0,216.0978,216.2044,216.0623,216.1333,4525.0
2018-05-02 14:50:00,243.39,243.45,242.99,243.06,10111.0,216.16,216.2132,215.8047,215.8669,10111.0
2018-05-02 14:55:00,243.0,243.11,242.88,243.01,9125.0,215.8136,215.9113,215.707,215.8225,9125.0
2018-05-02 15:00:00,243.04,243.05,242.83,242.92,6338.0,215.8491,215.858,215.6626,215.7425,6338.0
2018-05-02 15:05:00,242.98,243.17,242.98,243.13,8411.0,215.7958,215.9646,215.7958,215.9291,8411.0
2018-05-02 15:10:00,243.16,243.16,242.94,242.94,5958.0,215.9557,215.9557,215.7603,215.7603,5958.0
2018-05-02 15:15:00,242.88,242.94,242.68,242.71,20643.0,215.707,215.7603,215.5294,215.556,20643.0
2018-05-02 15:20:00,242.74,242.74,242.09,242.09,38960.0,215.5827,215.5827,215.0054,215.0054,38960.0
2018-05-02 15:25:00,242.08,242.33,242.08,242.27,11234.0,214.9965,215.2186,214.9965,215.1653,11234.0
2018-05-02 15:30:00,242.28,242.34,242.01,242.33,20207.0,215.1741,215.2274,214.9344,215.2186,20207.0
2018-05-02 15:35:00,242.24,242.24,241.87,242.01,37760.0,215.1386,215.1386,214.81,214.9344,37760.0
2018-05-02 15:40:00,242.05,242.17,241.83,241.85,23367.0,214.9699,215.0765,214.7745,214.7923,23367.0
2018-05-02 15:45:00,241.86,241.86,241.53,241.53,67278.0,214.8011,214.8011,214.5081,214.5081,67278.0
2018-05-02 15:50:00,241.49,241.61,241.36,241.44,103705.0,214.4725,214.5791,214.3571,214.4281,103705.0
2018-05-02 15:55:00,241.46,241.82,241.44,241.74,118163.0,214.4459,214.7656,214.4281,214.6946,118163.0
2018-05-03 09:30:00,240.87,240.97,240.26,240.26,67760.0,213.9219,214.0107,213.3801,213.3801,67760.0
2018-05-03 09:35:00,240.28,240.48,240.15,240.35,38959.0,213.3979,213.5755,213.2824,213.4601,38959.0
2018-05-03 09:40:00,240.29,240.29,239.88,240.02,53181.0,213.4068,213.4068,213.0427,213.167,53181.0
2018-05-03 09:45:00,240.0,240.42,240.0,240.41,29467.0,213.1492,213.5222,213.1492,213.5134,29467.0
2018-05-03 09:50:00,240.42,240.65,240.31,240.65,19429.0,213.5222,213.7265,213.4245,213.7265,19429.0
2018-05-03 09:55:00,240.59,240.91,240.59,240.78,50644.0,213.6732,213.9574,213.6732,213.842,50644.0
2018-05-03 10:00:00,240.8,240.82,240.31,240.43,44423.0,213.8597,213.8775,213.4245,213.5311,44423.0
2018-05-03 10:05:00,240.39,240.5,240.17,240.5,22683.0,213.4956,213.5933,213.3002,213.5933,22683.0
2018-05-03 10:10:00,240.42,240.51,239.9,239.91,29713.0,213.5222,213.6022,213.0604,213.0693,29713.0
2018-05-03 10:15:00,239.92,240.09,239.73,239.76,38971.0,213.0782,213.2292,212.9094,212.9361,38971.0
2018-05-03 10:20:00,239.74,239.83,239.15,239.33,45809.0,212.9183,212.9982,212.3943,212.5542,45809.0
2018-05-03 10:25:00,239.34,239.47,239.01,239.26,49692.0,212.5631,212.6785,212.27,212.492,49692.0
2018-05-03 10:30:00,239.21,239.28,238.87,238.9,90800.0,212.4476,212.5098,212.1457,212.1723,90800.0
2018-05-03 10:35:00,238.83,238.83,238.21,238.51,88723.0,212.1101,212.1101,211.5595,211.8259,88723.0
2018-05-03 10:40:00,238.53,238.76,238.31,238.54,37752.0,211.8437,212.048,211.6483,211.8526,37752.0
2018-05-03 10:45:00,238.54,238.85,238.52,238.75,32775.0,211.8526,212.1279,211.8348,212.0391,32775.0
2018-05-03 10:50:00,238.65,238.7,238.31,238.59,56002.0,211.9503,211.9947,211.6483,211.897,56002.0
2018-05-03 10:55:00,238.51,238.51,237.92,238.35,65245.0,211.8259,211.8259,211.3019,211.6838,65245.0
2018-05-03 11:00:00,238.41,238.6,238.24,238.39,17282.0,211.7371,211.9059,211.5861,211.7194,17282.0
2018-05-03 11:05:00,238.45,238.78,238.43,238.74,28637.0,211.7726,212.0657,211.7549,212.0302,28637.0
2018-05-03 11:10:00,238.65,239.08,238.62,238.96,51528.0,211.9503,212.3322,211.9236,212.2256,51528.0
2018-05-03 11:15:00,238.97,239.23,238.9,238.94,41896.0,212.2345,212.4654,212.1723,212.2078,41896.0
2018-05-03 11:20:00,238.94,238.95,238.62,238.77,29094.0,212.2078,212.2167,211.9236,212.0568,29094.0
2018-05-03 11:25:00,238.76,238.89,238.46,238.5,25441.0,212.048,212.1634,211.7815,211.817,25441.0
2018-05-03 11:30:00,238.51,238.64,238.32,238.64,36049.0,211.8259,211.9414,211.6572,211.9414,36049.0
2018-05-03 11:35:00,238.71,238.78,238.47,238.55,38563.0,212.0036,212.0657,211.7904,211.8615,38563.0
2018-05-03 11:40:00,238.51,238.58,238.25,238.58,57732.0,211.8259,211.8881,211.595,211.8881,57732.0
2018-05-03 11:45:00,238.58,239.22,238.48,239.17,22425.0,211.8881,212.4565,211.7993,212.4121,22425.0
2018-05-03 11:50:00,239.2,239.39,239.09,239.38,13714.0,212.4387,212.6075,212.341,212.5986,13714.0
2018-05-03 11:55:00,239.33,239.46,239.24,239.32,18613.0,212.5542,212.6696,212.4743,212.5453,18613.0
2018-05-03 12:00:00,239.33,239.57,239.32,239.36,22575.0,212.5542,212.7673,212.5453,212.5808,22575.0
2018-05-03 12:05:00,239.38,239.68,239.37,239.47,14151.0,212.5986,212.865,212.5897,212.6785,14151.0
2018-05-03 12:10:00,239.46,239.49,239.21,239.39,14676.0,212.6696,212.6963,212.4476,212.6075,14676.0
2018-05-03 12:15:00,239.52,239.55,239.1,239.13,14350.0,212.7229,212.7496,212.3499,212.3766,14350.0
2018-05-03 12:20:00,239.18,239.23,239.03,239.03,10105.0,212.421,212.4654,212.2878,212.2878,10105.0
2018-05-03 12:25:00,239.0,239.01,238.83,238.87,10036.0,212.2611,212.27,212.1101,212.1457,10036.0
2018-05-03 12:30:00,238.85,239.35,238.84,239.33,11873.0,212.1279,212.5719,212.119,212.5542,11873.0
2018-05-03 12:35:00,239.32,239.99,239.28,239.88,19745.0,212.5453,213.1403,212.5098,213.0427,19745.0
2018-05-03 12:40:00,239.87,240.38,239.86,240.31,26768.0,213.0338,213.4867,213.0249,213.4245,26768.0
2018-05-03 12:45:00,240.32,240.56,240.31,240.43,15254.0,213.4334,213.6466,213.4245,213.5311,15254.0
2018-05-03 12:50:00,240.44,241.03,240.31,240.87,23264.0,213.54,214.064,213.4245,213.9219,23264.0
2018-05-03 12:55:00,240.88,241.3,240.8,241.23,25145.0,213.9308,214.3038,213.8597,214.2416,25145.0
2018-05-03 13:00:00,241.28,241.28,240.69,240.75,26441.0,214.286,214.286,213.762,213.8153,26441.0
2018-05-03 13:05:00,240.74,240.84,240.55,240.58,15550.0,213.8064,213.8953,213.6377,213.6643,15550.0
2018-05-03 13:10:00,240.53,240.78,240.53,240.6,14213.0,213.6199,213.842,213.6199,213.6821,14213.0
2018-05-03 13:15:00,240.55,241.25,240.55,240.99,53372.0,213.6377,214.2594,213.6377,214.0285,53372.0
2018-05-03 13:20:00,240.99,241.21,240.7,240.75,21883.0,214.0285,214.2239,213.7709,213.8153,21883.0
2018-05-03 13:25:00,240.78,240.81,240.51,240.7,20721.0,213.842,213.8686,213.6022,213.7709,20721.0
2018-05-03 13:30:00,240.76,241.47,240.76,241.47,28874.0,213.8242,214.4548,213.8242,214.4548,28874.0
2018-05-03 13:35:00,241.4,241.7,241.4,241.6,19231.0,214.3926,214.659,214.3926,214.5702,19231.0
2018-05-03 13:40:00,241.65,241.66,241.52,241.63,14626.0,214.6146,214.6235,214.4992,214.5969,14626.0
2018-05-03 13:45:00,241.61,241.63,241.16,241.33,27202.0,214.5791,214.5969,214.1795,214.3304,27202.0
2018-05-03 13:50:00,241.3,241.41,241.19,241.41,15863.0,214.3038,214.4015,214.2061,214.4015,15863.0
2018-05-03 13:55:00,241.43,241.57,241.26,241.26,12969.0,214.4192,214.5436,214.2683,214.2683,12969.0
2018-05-03 14:00:00,241.26,241.31,241.02,241.05,18249.0,214.2683,214.3127,214.0551,214.0818,18249.0
2018-05-03 14:05:00,241.04,241.39,241.02,241.36,11433.0,214.0729,214.3837,214.0551,214.3571,11433.0
2018-05-03 14:10:00,241.36,241.37,241.05,241.22,10576.0,214.3571,214.366,214.0818,214.2327,10576.0
2018-05-03 14:15:00,241.23,241.35,241.05,241.13,8349.0,214.2416,214.3482,214.0818,214.1528,8349.0
2018-05-03 14:20:00,241.02,241.09,240.87,240.95,15084.0,214.0551,214.1173,213.9219,213.9929,15084.0
2018-05-03 14:25:00,240.97,241.12,240.93,241.07,6206.0,214.0107,214.1439,213.9752,214.0995,6206.0
2018-05-03 14:30:00,241.22,241.74,241.19,241.62,24305.0,214.2327,214.6946,214.2061,214.588,24305.0
2018-05-03 14:35:00,241.64,241.9,241.53,241.83,22918.0,214.6057,214.8367,214.5081,214.7745,22918.0
2018-05-03 14:40:00,241.83,241.85,241.43,241.58,61077.0,214.7745,214.7923,214.4192,214.5525,61077.0
2018-05-03 14:45:00,241.57,241.62,241.17,241.19,33097.0,214.5436,214.588,214.1883,214.2061,33097.0
2018-05-03 14:50:00,241.2,241.27,241.05,241.22,22696.0,214.215,214.2771,214.0818,214.2327,22696.0
2018-05-03 14:55:00,241.21,241.28,240.85,241.0,16999.0,214.2239,214.286,213.9041,214.0374,16999.0
2018-05-03 15:00:00,241.05,241.43,241.05,241.26,11813.0,214.0818,214.4192,214.0818,214.2683,11813.0
2018-05-03 15:05:00,241.13,241.41,240.99,240.99,14433.0,214.1528,214.4015,214.0285,214.0285,14433.0
2018-05-03 15:10:00,240.99,241.26,240.89,241.26,13497.0,214.0285,214.2683,213.9397,214.2683,13497.0
2018-05-03 15:15:00,241.14,241.46,241.12,241.29,18264.0,214.1617,214.4459,214.1439,214.2949,18264.0
2018-05-03 15:20:00,241.29,241.41,241.08,241.37,34195.0,214.2949,214.4015,214.1084,214.366,34195.0
2018-05-03 15:25:00,241.35,241.44,241.19,241.38,31377.0,214.3482,214.4281,214.2061,214.3748,31377.0
2018-05-03 15:30:00,241.41,241.65,241.31,241.39,12442.0,214.4015,214.6146,214.3127,214.3837,12442.0
2018-05-03 15:35:00,241.42,241.46,241.06,241.11,18324.0,214.4104,214.4459,214.0906,214.135,18324.0
2018-05-03 15:40:00,241.11,241.14,240.88,240.99,39181.0,214.135,214.1617,213.9308,214.0285,39181.0
2018-05-03 15:45:00,240.98,241.13,240.96,240.97,31569.0,214.0196,214.1528,214.0018,214.0107,31569.0
2018-05-03 15:50:00,240.96,241.2,240.88,241.03,26044.0,214.0018,214.215,213.9308,214.064,26044.0
2018-05-03 15:55:00,241.03,241.26,240.72,241.23,100681.0,214.064,214.2683,213.7887,214.2416,100681.0
2018-05-04 09:30:00,240.25,240.42,239.89,240.16,59254.0,213.3713,213.5222,213.0515,213.2913,59254.0
2018-05-04 09:35:00,240.14,240.83,240.11,240.8,29021.0,213.2736,213.8864,213.2469,213.8597,29021.0
2018-05-04 09:40:00,240.79,240.94,240.52,240.93,16012.0,213.8508,213.9841,213.6111,213.9752,16012.0
2018-05-04 09:45:00,240.96,241.15,240.94,241.07,21672.0,214.0018,214.1706,213.9841,214.0995,21672.0
2018-05-04 09:50:00,241.11,241.32,240.89,241.27,16850.0,214.135,214.3215,213.9397,214.2771,16850.0
2018-05-04 09:55:00,241.23,241.26,240.98,241.19,5654.0,214.2416,214.2683,214.0196,214.2061,5654.0
2018-05-04 10:00:00,241.02,241.13,240.94,241.1,10883.0,214.0551,214.1528,213.9841,214.1262,10883.0
2018-05-04 10:05:00,241.02,241.6,241.0,241.59,15105.0,214.0551,214.5702,214.0374,214.5613,15105.0
2018-05-04 10:10:00,241.58,241.79,241.52,241.78,12325.0,214.5525,214.739,214.4992,214.7301,12325.0
2018-05-04 10:15:00,241.77,241.78,241.52,241.52,33107.0,214.7212,214.7301,214.4992,214.4992,33107.0
2018-05-04 10:20:00,241.63,241.83,241.56,241.83,9229.0,214.5969,214.7745,214.5347,214.7745,9229.0
2018-05-04 10:25:00,241.82,242.3,241.8,242.26,14946.0,214.7656,215.1919,214.7478,215.1564,14946.0
2018-05-04 10:30:00,242.28,242.5,242.2,242.35,11042.0,215.1741,215.3695,215.1031,215.2363,11042.0
2018-05-04 10:35:00,242.37,242.76,242.31,242.73,14107.0,215.2541,215.6004,215.2008,215.5738,14107.0
2018-05-04 10:40:00,242.79,243.05,242.73,242.96,46298.0,215.6271,215.858,215.5738,215.7781,46298.0
2018-05-04 10:45:00,242.97,243.03,242.74,242.84,19099.0,215.787,215.8402,215.5827,215.6715,19099.0
2018-05-04 10:50:00,242.89,243.03,242.86,243.01,18568.0,215.7159,215.8402,215.6893,215.8225,18568.0
2018-05-04 10:55:00,242.99,243.13,242.88,242.89,23218.0,215.8047,215.9291,215.707,215.7159,23218.0
2018-05-04 11:00:00,242.99,243.06,242.85,242.87,18384.0,215.8047,215.8669,215.6804,215.6981,18384.0
2018-05-04 11:05:00,242.9,243.06,242.88,243.06,9105.0,215.7248,215.8669,215.707,215.8669,9105.0
2018-05-04 11:10:00,243.07,243.14,243.04,243.05,24401.0,215.8758,215.9379,215.8491,215.858,24401.0
2018-05-04 11:15:00,243.04,243.1,243.0,243.06,6116.0,215.8491,215.9024,215.8136,215.8669,6116.0
2018-05-04 11:20:00,243.1,243.41,243.09,243.3,12641.0,215.9024,216.1777,215.8935,216.08,12641.0
2018-05-04 11:25:00,243.27,243.46,243.26,243.46,6943.0,216.0534,216.2221,216.0445,216.2221,6943.0
2018-05-04 11:30:00,243.41,243.66,243.38,243.65,34214.0,216.1777,216.3998,216.1511,216.3909,34214.0
2018-05-04 11:35:00,243.65,243.7,243.58,243.6,17568.0,216.3909,216.4353,216.3287,216.3465,17568.0
2018-05-04 11:40:00,243.59,243.63,243.46,243.58,6766.0,216.3376,216.3731,216.2221,216.3287,6766.0
2018-05-04 11:45:00,243.58,243.63,243.36,243.36,23861.0,216.3287,216.3731,216.1333,216.1333,23861.0
2018-05-04 11:50:00,243.37,243.41,243.23,243.24,8884.0,216.1422,216.1777,216.0179,216.0267,8884.0
2018-05-04 11:55:00,243.25,243.56,243.25,243.54,6100.0,216.0356,216.3109,216.0356,216.2932,6100.0
2018-05-04 12:00:00,243.6,243.71,243.48,243.7,6719.0,216.3465,216.4442,216.2399,216.4353,6719.0
2018-05-04 12:05:00,243.73,243.76,243.61,243.69,5078.0,216.4619,216.4886,216.3553,216.4264,5078.0
2018-05-04 12:10:00,243.69,243.72,243.6,243.66,7990.0,216.4264,216.453,216.3465,216.3998,7990.0
2018-05-04 12:15:00,243.67,243.71,243.53,243.71,11194.0,216.4086,216.4442,216.2843,216.4442,11194.0
2018-05-04 12:20:00,243.69,243.75,243.64,243.75,8781.0,216.4264,216.4797,216.382,216.4797,8781.0
2018-05-04 12:25:00,243.78,243.86,243.69,243.76,8422.0,216.5063,216.5774,216.4264,216.4886,8422.0
2018-05-04 12:30:00,243.8,243.85,243.8,243.84,5830.0,216.5241,216.5685,216.5241,216.5596,5830.0
2018-05-04 12:35:00,243.84,243.96,243.83,243.96,11861.0,216.5596,216.6662,216.5507,216.6662,11861.0
2018-05-04 12:40:00,243.92,243.99,243.86,243.9,8793.0,216.6307,216.6928,216.5774,216.6129,8793.0
2018-05-04 12:45:00,243.81,243.83,243.7,243.82,13545.0,216.533,216.5507,216.4353,216.5419,13545.0
2018-05-04 12:50:00,243.86,243.86,243.68,243.83,3697.0,216.5774,216.5774,216.4175,216.5507,3697.0
2018-05-04 12:55:00,243.83,243.9,243.75,243.83,5068.0,216.5507,216.6129,216.4797,216.5507,5068.0
2018-05-04 13:00:00,243.86,243.94,243.8,243.82,7001.0,216.5774,216.6484,216.5241,216.5419,7001.0
2018-05-04 13:05:00,243.76,244.01,243.74,243.94,15357.0,216.4886,216.7106,216.4708,216.6484,15357.0
2018-05-04 13:10:00,243.96,244.0,243.86,243.87,4761.0,216.6662,216.7017,216.5774,216.5863,4761.0
2018-05-04 13:15:00,243.87,244.0,243.87,243.87,8682.0,216.5863,216.7017,216.5863,216.5863,8682.0
2018-05-04 13:20:00,243.9,244.11,243.9,244.11,8836.0,216.6129,216.7994,216.6129,216.7994,8836.0
2018-05-04 13:25:00,244.1,244.11,243.95,243.95,6716.0,216.7905,216.7994,216.6573,216.6573,6716.0
2018-05-04 13:30:00,243.91,244.06,243.91,243.98,2127.0,216.6218,216.755,216.6218,216.684,2127.0
2018-05-04 13:35:00,243.99,243.99,243.88,243.94,10678.0,216.6928,216.6928,216.5951,216.6484,10678.0
2018-05-04 13:40:00,243.95,243.99,243.93,243.98,5944.0,216.6573,216.6928,216.6395,216.684,5944.0
2018-05-04 13:45:00,244.0,244.09,243.99,244.09,9383.0,216.7017,216.7816,216.6928,216.7816,9383.0
2018-05-04 13:50:00,244.07,244.24,244.07,244.16,7437.0,216.7639,216.9149,216.7639,216.8438,7437.0
2018-05-04 13:55:00,244.21,244.31,244.18,244.31,5626.0,216.8882,216.977,216.8616,216.977,5626.0
2018-05-04 14:00:00,244.33,244.44,244.3,244.36,20638.0,216.9948,217.0925,216.9682,217.0214,20638.0
2018-05-04 14:05:00,244.38,244.58,244.38,244.5,35393.0,217.0392,217.2168,217.0392,217.1458,35393.0
2018-05-04 14:10:00,244.54,244.59,244.43,244.45,17139.0,217.1813,217.2257,217.0836,217.1014,17139.0
2018-05-04 14:15:00,244.49,244.55,244.46,244.47,13268.0,217.1369,217.1902,217.1103,217.1191,13268.0
2018-05-04 14:20:00,244.46,244.7,244.46,244.7,19565.0,217.1103,217.3234,217.1103,217.3234,19565.0
2018-05-04 14:25:00,244.74,244.91,244.72,244.89,43874.0,217.3589,217.5099,217.3412,217.4921,43874.0
2018-05-04 14:30:00,244.93,244.96,244.82,244.83,18151.0,217.5277,217.5543,217.43,217.4389,18151.0
2018-05-04 14:35:00,244.79,244.83,244.71,244.76,28674.0,217.4033,217.4389,217.3323,217.3767,28674.0
2018-05-04 14:40:00,244.78,245.02,244.78,244.99,46367.0,217.3945,217.6076,217.3945,217.581,46367.0
2018-05-04 14:45:00,245.02,245.06,244.84,244.85,2733.0,217.6076,217.6431,217.4477,217.4566,2733.0
2018-05-04 14:50:00,244.93,244.94,244.87,244.87,4464.0,217.5277,217.5366,217.4744,217.4744,4464.0
2018-05-04 14:55:00,244.89,244.89,244.61,244.61,11654.0,217.4921,217.4921,217.2435,217.2435,11654.0
2018-05-04 15:00:00,244.61,244.91,244.61,244.9,20442.0,217.2435,217.5099,217.2435,217.501,20442.0
2018-05-04 15:05:00,244.88,244.88,244.62,244.62,9828.0,217.4833,217.4833,217.2524,217.2524,9828.0
2018-05-04 15:10:00,244.64,244.78,244.52,244.71,30962.0,217.2701,217.3945,217.1635,217.3323,30962.0
2018-05-04 15:15:00,244.7,244.75,244.57,244.7,5993.0,217.3234,217.3678,217.2079,217.3234,5993.0
2018-05-04 15:20:00,244.64,244.7,244.55,244.66,22951.0,217.2701,217.3234,217.1902,217.2879,22951.0
2018-05-04 15:25:00,244.68,244.76,244.62,244.71,9302.0,217.3056,217.3767,217.2524,217.3323,9302.0
2018-05-04 15:30:00,244.8,244.81,244.59,244.66,19222.0,217.4122,217.4211,217.2257,217.2879,19222.0
2018-05-04 15:35:00,244.72,244.72,244.49,244.49,9555.0,217.3412,217.3412,217.1369,217.1369,9555.0
2018-05-04 15:40:00,244.45,244.6,244.42,244.55,18277.0,217.1014,217.2346,217.0747,217.1902,18277.0
2018-05-04 15:45:00,244.56,244.56,244.35,244.35,7631.0,217.1991,217.1991,217.0126,217.0126,7631.0
2018-05-04 15:50:00,244.34,244.35,243.99,244.05,27909.0,217.0037,217.0126,216.6928,216.7461,27909.0
2018-05-04 15:55:00,244.07,244.39,243.94,244.33,289433.0,216.7639,217.0481,216.6484,216.9948,289433.0
2018-05-07 09:30:00,245.19,245.33,244.94,245.3,117393.0,217.7586,217.8829,217.5366,217.8563,117393.0
2018-05-07 09:35:00,245.35,245.61,245.33,245.61,28981.0,217.9007,218.1316,217.8829,218.1316,28981.0
2018-05-07 09:40:00,245.55,245.83,245.55,245.81,14481.0,218.0783,218.327,218.0783,218.3092,14481.0
2018-05-07 09:45:00,245.82,245.89,245.73,245.73,19320.0,218.3181,218.3803,218.2382,218.2382,19320.0
2018-05-07 09:50:00,245.74,245.9,245.71,245.83,16344.0,218.247,218.3891,218.2204,218.327,16344.0
2018-05-07 09:55:00,245.84,245.97,245.83,245.92,20610.0,218.3359,218.4513,218.327,218.4069,20610.0
2018-05-07 10:00:00,245.95,245.99,245.83,245.9,12886.0,218.4336,218.4691,218.327,218.3891,12886.0
2018-05-07 10:05:00,245.89,245.9,245.72,245.78,16098.0,218.3803,218.3891,218.2293,218.2826,16098.0
2018-05-07 10:10:00,245.78,245.78,245.55,245.55,6230.0,218.2826,218.2826,218.0783,218.0783,6230.0
2018-05-07 10:15:00,245.56,245.67,245.55,245.57,37995.0,218.0872,218.1849,218.0783,218.0961,37995.0
2018-05-07 10:20:00,245.6,245.6,245.38,245.5,25713.0,218.1227,218.1227,217.9273,218.0339,25713.0
2018-05-07 10:25:00,245.54,245.68,245.47,245.68,10392.0,218.0694,218.1938,218.0073,218.1938,10392.0
2018-05-07 10:30:00,245.65,245.68,245.52,245.54,8937.0,218.1671,218.1938,218.0517,218.0694,8937.0
2018-05-07 10:35:00,245.59,245.63,245.13,245.22,45686.0,218.1138,218.1494,217.7053,217.7852,45686.0
2018-05-07 10:40:00,245.22,245.33,245.04,245.28,26474.0,217.7852,217.8829,217.6254,217.8385,26474.0
2018-05-07 10:45:00,245.3,245.51,245.28,245.46,15599.0,217.8563,218.0428,217.8385,217.9984,15599.0
2018-05-07 10:50:00,245.5,245.55,245.38,245.5,34681.0,218.0339,218.0783,217.9273,218.0339,34681.0
2018-05-07 10:55:00,245.53,245.7,245.5,245.68,49858.0,218.0605,218.2115,218.0339,218.1938,49858.0
2018-05-07 11:00:00,245.67,245.68,245.61,245.65,21888.0,218.1849,218.1938,218.1316,218.1671,21888.0
2018-05-07 11:05:00,245.64,245.65,245.36,245.64,85078.0,218.1582,218.1671,217.9096,218.1582,85078.0
2018-05-07 11:10:00,245.66,245.8,245.65,245.8,17692.0,218.176,218.3003,218.1671,218.3003,17692.0
2018-05-07 11:15:00,245.79,245.88,245.71,245.78,27793.0,218.2915,218.3714,218.2204,218.2826,27793.0
2018-05-07 11:20:00,245.8,245.84,245.7,245.83,16973.0,218.3003,218.3359,218.2115,218.327,16973.0
2018-05-07 11:25:00,245.84,245.84,245.61,245.8,16883.0,218.3359,218.3359,218.1316,218.3003,16883.0
2018-05-07 11:30:00,245.8,245.83,245.59,245.59,20833.0,218.3003,218.327,218.1138,218.1138,20833.0
2018-05-07 11:35:00,245.59,245.68,245.58,245.61,14134.0,218.1138,218.1938,218.1049,218.1316,14134.0
2018-05-07 11:40:00,245.61,245.69,245.51,245.52,14741.0,218.1316,218.2026,218.0428,218.0517,14741.0
2018-05-07 11:45:00,245.52,245.62,245.51,245.54,14218.0,218.0517,218.1405,218.0428,218.0694,14218.0
2018-05-07 11:50:00,245.55,245.68,245.45,245.65,14737.0,218.0783,218.1938,217.9895,218.1671,14737.0
2018-05-07 11:55:00,245.64,245.78,245.62,245.77,12741.0,218.1582,218.2826,218.1405,218.2737,12741.0
2018-05-07 12:00:00,245.79,245.83,245.73,245.81,11360.0,218.2915,218.327,218.2382,218.3092,11360.0
2018-05-07 12:05:00,245.81,245.82,245.74,245.75,22040.0,218.3092,218.3181,218.247,218.2559,22040.0
2018-05-07 12:10:00,245.74,245.86,245.7,245.83,16907.0,218.247,218.3536,218.2115,218.327,16907.0
2018-05-07 12:15:00,245.84,245.87,245.74,245.87,17720.0,218.3359,218.3625,218.247,218.3625,17720.0
2018-05-07 12:20:00,245.87,245.93,245.61,245.69,28321.0,218.3625,218.4158,218.1316,218.2026,28321.0
2018-05-07 12:25:00,245.74,245.89,245.71,245.84,22942.0,218.247,218.3803,218.2204,218.3359,22942.0
2018-05-07 12:30:00,245.83,245.85,245.7,245.79,18233.0,218.327,218.3447,218.2115,218.2915,18233.0
2018-05-07 12:35:00,245.8,245.9,245.76,245.88,10902.0,218.3003,218.3891,218.2648,218.3714,10902.0
2018-05-07 12:40:00,245.86,245.89,245.68,245.75,12572.0,218.3536,218.3803,218.1938,218.2559,12572.0
2018-05-07 12:45:00,245.74,245.78,245.46,245.63,14355.0,218.247,218.2826,217.9984,218.1494,14355.0
2018-05-07 12:50:00,245.59,245.65,245.56,245.64,5254.0,218.1138,218.1671,218.0872,218.1582,5254.0
2018-05-07 12:55:00,245.63,245.63,245.52,245.57,7050.0,218.1494,218.1494,218.0517,218.0961,7050.0
2018-05-07 13:00:00,245.56,245.7,245.56,245.61,10545.0,218.0872,218.2115,218.0872,218.1316,10545.0
2018-05-07 13:05:00,245.65,245.69,245.36,245.47,15501.0,218.1671,218.2026,217.9096,218.0073,15501.0
2018-05-07 13:10:00,245.46,245.53,245.44,245.51,8720.0,217.9984,218.0605,217.9806,218.0428,8720.0
2018-05-07 13:15:00,245.44,245.48,245.4,245.47,32237.0,217.9806,218.0161,217.9451,218.0073,32237.0
2018-05-07 13:20:00,245.47,245.61,245.47,245.6,7691.0,218.0073,218.1316,218.0073,218.1227,7691.0
2018-05-07 13:25:00,245.58,245.69,245.57,245.66,14208.0,218.1049,218.2026,218.0961,218.176,14208.0
2018-05-07 13:30:00,245.67,245.76,245.59,245.76,8656.0,218.1849,218.2648,218.1138,218.2648,8656.0
2018-05-07 13:35:00,245.75,245.8,245.63,245.69,11843.0,218.2559,218.3003,218.1494,218.2026,11843.0
2018-05-07 13:40:00,245.71,245.83,245.69,245.77,11160.0,218.2204,218.327,218.2026,218.2737,11160.0
2018-05-07 13:45:00,245.77,245.77,245.7,245.7,16379.0,218.2737,218.2737,218.2115,218.2115,16379.0
2018-05-07 13:50:00,245.71,245.82,245.69,245.8,5709.0,218.2204,218.3181,218.2026,218.3003,5709.0
2018-05-07 13:55:00,245.78,245.86,245.7,245.79,19684.0,218.2826,218.3536,218.2115,218.2915,19684.0
2018-05-07 14:00:00,245.81,245.87,245.78,245.87,15863.0,218.3092,218.3625,218.2826,218.3625,15863.0
2018-05-07 14:05:00,245.82,245.83,245.75,245.8,12531.0,218.3181,218.327,218.2559,218.3003,12531.0
2018-05-07 14:10:00,245.8,245.88,245.76,245.8,12853.0,218.3003,218.3714,218.2648,218.3003,12853.0
2018-05-07 14:15:00,245.82,246.0,245.82,245.99,28745.0,218.3181,218.478,218.3181,218.4691,28745.0
2018-05-07 14:20:00,245.98,246.02,245.93,246.0,12084.0,218.4602,218.4957,218.4158,218.478,12084.0
2018-05-07 14:25:00,246.01,246.04,245.86,246.02,14663.0,218.4868,218.5135,218.3536,218.4957,14663.0
2018-05-07 14:30:00,245.98,246.18,245.93,246.15,28954.0,218.4602,218.6378,218.4158,218.6112,28954.0
2018-05-07 14:35:00,246.15,246.19,245.91,245.91,25580.0,218.6112,218.6467,218.398,218.398,25580.0
2018-05-07 14:40:00,245.93,246.02,245.61,245.69,26599.0,218.4158,218.4957,218.1316,218.2026,26599.0
2018-05-07 14:45:00,245.68,245.74,245.57,245.57,30184.0,218.1938,218.247,218.0961,218.0961,30184.0
2018-05-07 14:50:00,245.58,245.6,245.2,245.29,32318.0,218.1049,218.1227,217.7675,217.8474,32318.0
2018-05-07 14:55:00,245.31,245.39,245.2,245.29,11987.0,217.8652,217.9362,217.7675,217.8474,11987.0
2018-05-07 15:00:00,245.24,245.39,245.19,245.39,11569.0,217.803,217.9362,217.7586,217.9362,11569.0
2018-05-07 15:05:00,245.38,245.46,245.28,245.34,11620.0,217.9273,217.9984,217.8385,217.8918,11620.0
2018-05-07 15:10:00,245.36,245.43,244.66,244.73,49449.0,217.9096,217.9717,217.2879,217.35,49449.0
2018-05-07 15:15:00,244.77,244.95,244.58,244.75,106260.0,217.3856,217.5454,217.2168,217.3678,106260.0
2018-05-07 15:20:00,244.74,244.77,244.46,244.67,36220.0,217.3589,217.3856,217.1103,217.2968,36220.0
2018-05-07 15:25:00,244.6,244.89,244.52,244.89,60246.0,217.2346,217.4921,217.1635,217.4921,60246.0
2018-05-07 15:30:00,244.85,245.08,244.74,245.04,49772.0,217.4566,217.6609,217.3589,217.6254,49772.0
2018-05-07 15:35:00,245.0,245.19,244.97,245.09,29536.0,217.5898,217.7586,217.5632,217.6698,29536.0
2018-05-07 15:40:00,245.05,245.14,244.96,245.03,18571.0,217.6342,217.7142,217.5543,217.6165,18571.0
2018-05-07 15:45:00,245.01,245.2,244.86,245.16,29417.0,217.5987,217.7675,217.4655,217.7319,29417.0
2018-05-07 15:50:00,245.18,245.2,244.82,245.06,45143.0,217.7497,217.7675,217.43,217.6431,45143.0
2018-05-07 15:55:00,245.08,245.25,245.03,245.17,63791.0,217.6609,217.8119,217.6165,217.7408,63791.0
2018-05-08 09:30:00,244.8,245.01,244.67,245.01,76969.0,217.4122,217.5987,217.2968,217.5987,76969.0
2018-05-08 09:35:00,244.99,245.01,244.5,244.66,70452.0,217.581,217.5987,217.1458,217.2879,70452.0
2018-05-08 09:40:00,244.64,244.79,244.5,244.5,37735.0,217.2701,217.4033,217.1458,217.1458,37735.0
2018-05-08 09:45:00,244.56,244.63,244.42,244.43,37630.0,217.1991,217.2612,217.0747,217.0836,37630.0
2018-05-08 09:50:00,244.4,244.53,244.21,244.28,23124.0,217.057,217.1724,216.8882,216.9504,23124.0
2018-05-08 09:55:00,244.28,244.48,244.26,244.47,60758.0,216.9504,217.128,216.9326,217.1191,60758.0
2018-05-08 10:00:00,244.47,244.66,244.45,244.6,34382.0,217.1191,217.2879,217.1014,217.2346,34382.0
2018-05-08 10:05:00,244.57,244.76,244.49,244.66,21236.0,217.2079,217.3767,217.1369,217.2879,21236.0
2018-05-08 10:10:00,244.66,244.77,244.51,244.52,15752.0,217.2879,217.3856,217.1547,217.1635,15752.0
2018-05-08 10:15:00,244.52,244.72,244.38,244.65,21061.0,217.1635,217.3412,217.0392,217.279,21061.0
2018-05-08 10:20:00,244.56,244.65,244.36,244.38,25857.0,217.1991,217.279,217.0214,217.0392,25857.0
2018-05-08 10:25:00,244.4,244.55,244.36,244.51,13269.0,217.057,217.1902,217.0214,217.1547,13269.0
2018-05-08 10:30:00,244.47,244.87,244.47,244.87,33927.0,217.1191,217.4744,217.1191,217.4744,33927.0
2018-05-08 10:35:00,244.9,245.04,244.86,244.97,22224.0,217.501,217.6254,217.4655,217.5632,22224.0
2018-05-08 10:40:00,245.03,245.03,244.92,244.97,9825.0,217.6165,217.6165,217.5188,217.5632,9825.0
2018-05-08 10:45:00,244.95,245.08,244.9,244.99,11682.0,217.5454,217.6609,217.501,217.581,11682.0
2018-05-08 10:50:00,244.99,245.13,244.91,245.13,11102.0,217.581,217.7053,217.5099,217.7053,11102.0
2018-05-08 10:55:00,245.04,245.12,244.75,244.75,19601.0,217.6254,217.6964,217.3678,217.3678,19601.0
2018-05-08 11:00:00,244.72,244.79,244.65,244.76,19573.0,217.3412,217.4033,217.279,217.3767,19573.0
2018-05-08 11:05:00,244.75,244.75,244.41,244.42,23656.0,217.3678,217.3678,217.0658,217.0747,23656.0
2018-05-08 11:10:00,244.42,245.17,244.42,245.12,29885.0,217.0747,217.7408,217.0747,217.6964,29885.0
2018-05-08 11:15:00,245.14,245.53,245.09,245.25,20133.0,217.7142,218.0605,217.6698,217.8119,20133.0
2018-05-08 11:20:00,245.17,245.51,244.95,244.98,31443.0,217.7408,218.0428,217.5454,217.5721,31443.0
2018-05-08 11:25:00,245.02,245.27,244.95,245.15,13653.0,217.6076,217.8296,217.5454,217.7231,13653.0
2018-05-08 11:30:00,245.09,245.13,244.85,244.85,15719.0,217.6698,217.7053,217.4566,217.4566,15719.0
2018-05-08 11:35:00,244.95,245.06,244.63,244.78,18099.0,217.5454,217.6431,217.2612,217.3945,18099.0
2018-05-08 11:40:00,244.77,244.87,244.65,244.83,18419.0,217.3856,217.4744,217.279,217.4389,18419.0
2018-05-08 11:45:00,244.84,245.07,244.8,244.91,13422.0,217.4477,217.652,217.4122,217.5099,13422.0
2018-05-08 11:50:00,244.91,245.1,244.78,244.97,7799.0,217.5099,217.6787,217.3945,217.5632,7799.0
2018-05-08 11:55:00,244.94,245.02,244.73,244.73,9657.0,217.5366,217.6076,217.35,217.35,9657.0
2018-05-08 12:00:00,244.67,244.84,244.59,244.61,10700.0,217.2968,217.4477,217.2257,217.2435,10700.0
2018-05-08 12:05:00,244.68,244.7,244.48,244.7,7382.0,217.3056,217.3234,217.128,217.3234,7382.0
2018-05-08 12:10:00,244.65,244.72,244.63,244.71,3577.0,217.279,217.3412,217.2612,217.3323,3577.0
2018-05-08 12:15:00,244.67,244.73,244.48,244.57,28990.0,217.2968,217.35,217.128,217.2079,28990.0
2018-05-08 12:20:00,244.6,244.6,244.44,244.58,8009.0,217.2346,217.2346,217.0925,217.2168,8009.0
2018-05-08 12:25:00,244.59,244.63,244.47,244.5,6051.0,217.2257,217.2612,217.1191,217.1458,6051.0
2018-05-08 12:30:00,244.5,244.64,244.47,244.59,7794.0,217.1458,217.2701,217.1191,217.2257,7794.0
2018-05-08 12:35:00,244.54,244.66,244.4,244.57,48910.0,217.1813,217.2879,217.057,217.2079,48910.0
2018-05-08 12:40:00,244.57,244.65,244.57,244.62,4731.0,217.2079,217.279,217.2079,217.2524,4731.0
2018-05-08 12:45:00,244.64,244.65,244.48,244.51,9208.0,217.2701,217.279,217.128,217.1547,9208.0
2018-05-08 12:50:00,244.54,244.54,244.27,244.32,25640.0,217.1813,217.1813,216.9415,216.9859,25640.0
2018-05-08 12:55:00,244.34,244.34,244.03,244.28,14597.0,217.0037,217.0037,216.7284,216.9504,14597.0
2018-05-08 13:00:00,244.23,244.51,244.2,244.46,6031.0,216.906,217.1547,216.8793,217.1103,6031.0
2018-05-08 13:05:00,244.43,244.51,244.4,244.4,6906.0,217.0836,217.1547,217.057,217.057,6906.0
2018-05-08 13:10:00,244.39,244.51,244.3,244.38,16660.0,217.0481,217.1547,216.9682,217.0392,16660.0
2018-05-08 13:15:00,244.38,244.45,244.29,244.36,22190.0,217.0392,217.1014,216.9593,217.0214,22190.0
2018-05-08 13:20:00,244.36,244.52,244.34,244.41,24276.0,217.0214,217.1635,217.0037,217.0658,24276.0
2018-05-08 13:25:00,244.41,244.75,244.36,244.7,22750.0,217.0658,217.3678,217.0214,217.3234,22750.0
2018-05-08 13:30:00,244.7,244.76,244.64,244.64,22176.0,217.3234,217.3767,217.2701,217.2701,22176.0
2018-05-08 13:35:00,244.63,244.71,244.52,244.57,25632.0,217.2612,217.3323,217.1635,217.2079,25632.0
2018-05-08 13:40:00,244.56,244.7,244.52,244.64,21082.0,217.1991,217.3234,217.1635,217.2701,21082.0
2018-05-08 13:45:00,244.69,244.81,244.61,244.66,23395.0,217.3145,217.4211,217.2435,217.2879,23395.0
2018-05-08 13:50:00,244.67,244.76,244.6,244.62,67170.0,217.2968,217.3767,217.2346,217.2524,67170.0
2018-05-08 13:55:00,244.59,244.59,244.3,244.35,12503.0,217.2257,217.2257,216.9682,217.0126,12503.0
2018-05-08 14:00:00,244.4,244.62,244.4,244.51,11699.0,217.057,217.2524,217.057,217.1547,11699.0
2018-05-08 14:05:00,244.49,244.5,244.39,244.45,16774.0,217.1369,217.1458,217.0481,217.1014,16774.0
2018-05-08 14:10:00,244.37,244.55,244.09,244.31,26724.0,217.0303,217.1902,216.7816,216.977,26724.0
2018-05-08 14:15:00,244.32,244.48,244.23,244.38,20545.0,216.9859,217.128,216.906,217.0392,20545.0
2018-05-08 14:20:00,244.42,244.93,244.3,244.85,36347.0,217.0747,217.5277,216.9682,217.4566,36347.0
2018-05-08 14:25:00,244.88,245.12,244.38,244.43,17368.0,217.4833,217.6964,217.0392,217.0836,17368.0
2018-05-08 14:30:00,244.53,244.59,244.23,244.52,11647.0,217.1724,217.2257,216.906,217.1635,11647.0
2018-05-08 14:35:00,244.52,244.58,244.08,244.1,20765.0,217.1635,217.2168,216.7728,216.7905,20765.0
2018-05-08 14:40:00,244.07,244.07,243.57,243.84,34147.0,216.7639,216.7639,216.3198,216.5596,34147.0
2018-05-08 14:45:00,243.83,244.08,243.82,244.05,18379.0,216.5507,216.7728,216.5419,216.7461,18379.0
2018-05-08 14:50:00,244.07,244.42,243.99,244.31,22296.0,216.7639,217.0747,216.6928,216.977,22296.0
2018-05-08 14:55:00,244.31,244.44,244.13,244.13,22036.0,216.977,217.0925,216.8172,216.8172,22036.0
2018-05-08 15:00:00,244.16,244.45,243.89,244.44,17525.0,216.8438,217.1014,216.604,217.0925,17525.0
2018-05-08 15:05:00,244.53,244.65,244.47,244.57,12437.0,217.1724,217.279,217.1191,217.2079,12437.0
2018-05-08 15:10:00,244.55,244.85,244.45,244.81,15860.0,217.1902,217.4566,217.1014,217.4211,15860.0
2018-05-08 15:15:00,244.82,244.83,244.59,244.72,30986.0,217.43,217.4389,217.2257,217.3412,30986.0
2018-05-08 15:20:00,244.75,244.92,244.69,244.78,18873.0,217.3678,217.5188,217.3145,217.3945,18873.0
2018-05-08 15:25:00,244.79,244.85,244.68,244.77,8331.0,217.4033,217.4566,217.3056,217.3856,8331.0
2018-05-08 15:30:00,244.83,245.03,244.76,244.98,6878.0,217.4389,217.6165,217.3767,217.5721,6878.0
2018-05-08 15:35:00,244.98,245.06,244.96,244.99,24153.0,217.5721,217.6431,217.5543,217.581,24153.0
2018-05-08 15:40:00,245.0,245.13,244.91,244.93,24021.0,217.5898,217.7053,217.5099,217.5277,24021.0
2018-05-08 15:45:00,244.85,244.88,244.71,244.71,15467.0,217.4566,217.4833,217.3323,217.3323,15467.0
2018-05-08 15:50:00,244.73,245.11,244.73,244.9,23846.0,217.35,217.6875,217.35,217.501,23846.0
2018-05-08 15:55:00,244.94,245.15,244.89,245.15,69816.0,217.5366,217.7231,217.4921,217.7231,69816.0
2018-05-09 09:30:00,245.86,246.05,245.7,246.05,49579.0,218.3536,218.5224,218.2115,218.5224,49579.0
2018-05-09 09:35:00,246.07,246.19,245.63,245.65,17342.0,218.5401,218.6467,218.1494,218.1671,17342.0
2018-05-09 09:40:00,245.71,245.97,245.71,245.97,11914.0,218.2204,218.4513,218.2204,218.4513,11914.0
2018-05-09 09:45:00,245.97,246.15,245.91,246.04,20005.0,218.4513,218.6112,218.398,218.5135,20005.0
2018-05-09 09:50:00,246.05,246.2,245.87,246.02,43667.0,218.5224,218.6556,218.3625,218.4957,43667.0
2018-05-09 09:55:00,246.03,246.06,245.82,245.86,8936.0,218.5046,218.5312,218.3181,218.3536,8936.0
2018-05-09 10:00:00,245.83,245.97,245.65,245.92,17097.0,218.327,218.4513,218.1671,218.4069,17097.0
2018-05-09 10:05:00,245.91,246.02,245.79,245.99,10494.0,218.398,218.4957,218.2915,218.4691,10494.0
2018-05-09 10:10:00,245.96,246.11,245.92,246.1,10284.0,218.4424,218.5757,218.4069,218.5668,10284.0
2018-05-09 10:15:00,246.11,246.15,246.04,246.1,8892.0,218.5757,218.6112,218.5135,218.5668,8892.0
2018-05-09 10:20:00,246.08,246.2,245.99,246.03,18576.0,218.549,218.6556,218.4691,218.5046,18576.0
2018-05-09 10:25:00,246.01,246.08,245.87,245.87,14289.0,218.4868,218.549,218.3625,218.3625,14289.0
2018-05-09 10:30:00,245.98,246.06,245.75,245.88,8648.0,218.4602,218.5312,218.2559,218.3714,8648.0
2018-05-09 10:35:00,245.88,246.03,245.85,245.94,6255.0,218.3714,218.5046,218.3447,218.4247,6255.0
2018-05-09 10:40:00,245.96,246.07,245.9,246.06,6180.0,218.4424,218.5401,218.3891,218.5312,6180.0
2018-05-09 10:45:00,245.97,246.01,245.91,245.97,10672.0,218.4513,218.4868,218.398,218.4513,10672.0
2018-05-09 10:50:00,245.97,245.97,245.48,245.52,21425.0,218.4513,218.4513,218.0161,218.0517,21425.0
2018-05-09 10:55:00,245.49,245.59,245.36,245.42,15325.0,218.025,218.1138,217.9096,217.9628,15325.0
2018-05-09 11:00:00,245.48,245.53,245.37,245.41,11805.0,218.0161,218.0605,217.9184,217.954,11805.0
2018-05-09 11:05:00,245.41,245.59,245.36,245.57,5925.0,217.954,218.1138,217.9096,218.0961,5925.0
2018-05-09 11:10:00,245.54,245.61,245.48,245.52,31425.0,218.0694,218.1316,218.0161,218.0517,31425.0
2018-05-09 11:15:00,245.53,245.73,245.52,245.7,6556.0,218.0605,218.2382,218.0517,218.2115,6556.0
2018-05-09 11:20:00,245.73,245.85,245.72,245.76,6297.0,218.2382,218.3447,218.2293,218.2648,6297.0
2018-05-09 11:25:00,245.74,245.82,245.67,245.82,7463.0,218.247,218.3181,218.1849,218.3181,7463.0
2018-05-09 11:30:00,245.83,245.92,245.75,245.87,4504.0,218.327,218.4069,218.2559,218.3625,4504.0
2018-05-09 11:35:00,245.86,245.87,245.78,245.85,3994.0,218.3536,218.3625,218.2826,218.3447,3994.0
2018-05-09 11:40:00,245.86,245.99,245.76,245.93,7417.0,218.3536,218.4691,218.2648,218.4158,7417.0
2018-05-09 11:45:00,245.94,245.94,245.76,245.85,3941.0,218.4247,218.4247,218.2648,218.3447,3941.0
2018-05-09 11:50:00,245.82,245.84,245.76,245.79,4894.0,218.3181,218.3359,218.2648,218.2915,4894.0
2018-05-09 11:55:00,245.83,245.95,245.81,245.93,7662.0,218.327,218.4336,218.3092,218.4158,7662.0
2018-05-09 12:00:00,245.97,246.13,245.94,246.03,14013.0,218.4513,218.5934,218.4247,218.5046,14013.0
2018-05-09 12:05:00,246.03,246.07,245.97,245.99,12240.0,218.5046,218.5401,218.4513,218.4691,12240.0
2018-05-09 12:10:00,245.98,246.05,245.96,246.05,9802.0,218.4602,218.5224,218.4424,218.5224,9802.0
2018-05-09 12:15:00,246.08,246.13,246.05,246.1,5952.0,218.549,218.5934,218.5224,218.5668,5952.0
2018-05-09 12:20:00,246.1,246.48,246.09,246.41,21056.0,218.5668,218.9043,218.5579,218.8421,21056.0
2018-05-09 12:25:00,246.4,246.7,246.4,246.66,24003.0,218.8332,219.0996,218.8332,219.0641,24003.0
2018-05-09 12:30:00,246.66,246.82,246.64,246.81,32088.0,219.0641,219.2062,219.0464,219.1973,32088.0
2018-05-09 12:35:00,246.82,246.82,246.61,246.64,11787.0,219.2062,219.2062,219.0197,219.0464,11787.0
2018-05-09 12:40:00,246.65,246.89,246.6,246.83,9674.0,219.0552,219.2684,219.0108,219.2151,9674.0
2018-05-09 12:45:00,246.84,247.23,246.84,247.23,22294.0,219.224,219.5703,219.224,219.5703,22294.0
2018-05-09 12:50:00,247.21,247.24,247.12,247.15,11006.0,219.5526,219.5792,219.4727,219.4993,11006.0
2018-05-09 12:55:00,247.17,247.28,247.1,247.13,14361.0,219.5171,219.6148,219.4549,219.4815,14361.0
2018-05-09 13:00:00,247.17,247.4,247.17,247.32,12926.0,219.5171,219.7213,219.5171,219.6503,12926.0
2018-05-09 13:05:00,247.3,247.35,247.25,247.35,9568.0,219.6325,219.6769,219.5881,219.6769,9568.0
2018-05-09 13:10:00,247.33,247.33,247.13,247.17,14559.0,219.6592,219.6592,219.4815,219.5171,14559.0
2018-05-09 13:15:00,247.24,247.26,247.07,247.1,52155.0,219.5792,219.597,219.4282,219.4549,52155.0
2018-05-09 13:20:00,247.18,247.33,247.16,247.32,13200.0,219.5259,219.6592,219.5082,219.6503,13200.0
2018-05-09 13:25:00,247.31,247.55,247.26,247.52,10787.0,219.6414,219.8545,219.597,219.8279,10787.0
2018-05-09 13:30:00,247.53,247.61,247.52,247.55,7143.0,219.8368,219.9078,219.8279,219.8545,7143.0
2018-05-09 13:35:00,247.57,247.6,247.53,247.57,9121.0,219.8723,219.899,219.8368,219.8723,9121.0
2018-05-09 13:40:00,247.62,247.62,247.53,247.56,7754.0,219.9167,219.9167,219.8368,219.8634,7754.0
2018-05-09 13:45:00,247.59,247.72,247.56,247.72,13156.0,219.8901,220.0055,219.8634,220.0055,13156.0
2018-05-09 13:50:00,247.71,247.74,247.66,247.7,9701.0,219.9966,220.0233,219.9522,219.9878,9701.0
2018-05-09 13:55:00,247.71,247.72,247.55,247.68,10090.0,219.9966,220.0055,219.8545,219.97,10090.0
2018-05-09 14:00:00,247.7,247.71,247.54,247.61,32778.0,219.9878,219.9966,219.8457,219.9078,32778.0
2018-05-09 14:05:00,247.61,247.72,247.56,247.71,30945.0,219.9078,220.0055,219.8634,219.9966,30945.0
2018-05-09 14:10:00,247.74,247.9,247.73,247.81,22191.0,220.0233,220.1654,220.0144,220.0855,22191.0
2018-05-09 14:15:00,247.83,247.87,247.62,247.62,5819.0,220.1032,220.1387,219.9167,219.9167,5819.0
2018-05-09 14:20:00,247.6,247.61,247.37,247.43,18720.0,219.899,219.9078,219.6947,219.748,18720.0
2018-05-09 14:25:00,247.43,247.49,247.28,247.45,18072.0,219.748,219.8013,219.6148,219.7657,18072.0
2018-05-09 14:30:00,247.46,247.61,247.46,247.58,9160.0,219.7746,219.9078,219.7746,219.8812,9160.0
2018-05-09 14:35:00,247.7,247.71,247.47,247.47,9589.0,219.9878,219.9966,219.7835,219.7835,9589.0
2018-05-09 14:40:00,247.59,247.68,247.54,247.6,12511.0,219.8901,219.97,219.8457,219.899,12511.0
2018-05-09 14:45:00,247.57,247.75,247.56,247.74,8640.0,219.8723,220.0322,219.8634,220.0233,8640.0
2018-05-09 14:50:00,247.8,247.83,247.61,247.62,22153.0,220.0766,220.1032,219.9078,219.9167,22153.0
2018-05-09 14:55:00,247.51,247.7,247.5,247.68,13882.0,219.819,219.9878,219.8101,219.97,13882.0
2018-05-09 15:00:00,247.67,247.67,247.53,247.53,17112.0,219.9611,219.9611,219.8368,219.8368,17112.0
2018-05-09 15:05:00,247.56,247.79,247.56,247.72,17302.0,219.8634,220.0677,219.8634,220.0055,17302.0
2018-05-09 15:10:00,247.7,247.7,247.49,247.5,10735.0,219.9878,219.9878,219.8013,219.8101,10735.0
2018-05-09 15:15:00,247.5,247.58,247.33,247.39,34580.0,219.8101,219.8812,219.6592,219.7124,34580.0
2018-05-09 15:20:00,247.39,247.53,247.38,247.48,5546.0,219.7124,219.8368,219.7036,219.7924,5546.0
2018-05-09 15:25:00,247.46,247.52,247.34,247.39,32559.0,219.7746,219.8279,219.668,219.7124,32559.0
2018-05-09 15:30:00,247.41,247.52,247.25,247.3,6734.0,219.7302,219.8279,219.5881,219.6325,6734.0
2018-05-09 15:35:00,247.28,247.37,247.22,247.26,9240.0,219.6148,219.6947,219.5615,219.597,9240.0
2018-05-09 15:40:00,247.25,247.26,247.14,247.14,12796.0,219.5881,219.597,219.4904,219.4904,12796.0
2018-05-09 15:45:00,247.14,247.33,247.14,247.31,20300.0,219.4904,219.6592,219.4904,219.6414,20300.0
2018-05-09 15:50:00,247.33,247.44,247.32,247.34,31726.0,219.6592,219.7569,219.6503,219.668,31726.0
2018-05-09 15:55:00,247.34,247.55,247.28,247.55,136281.0,219.668,219.8545,219.6148,219.8545,136281.0
2018-05-10 09:30:00,248.36,248.5,248.25,248.25,53717.0,220.5739,220.6983,220.4762,220.4762,53717.0
2018-05-10 09:35:00,248.27,248.58,248.27,248.53,17937.0,220.494,220.7693,220.494,220.7249,17937.0
2018-05-10 09:40:00,248.51,248.67,248.51,248.52,10342.0,220.7071,220.8492,220.7071,220.716,10342.0
2018-05-10 09:45:00,248.53,248.63,248.48,248.48,16511.0,220.7249,220.8137,220.6805,220.6805,16511.0
2018-05-10 09:50:00,248.55,248.73,248.5,248.66,12581.0,220.7427,220.9025,220.6983,220.8404,12581.0
2018-05-10 09:55:00,248.67,248.78,248.58,248.59,13952.0,220.8492,220.9469,220.7693,220.7782,13952.0
2018-05-10 10:00:00,248.58,248.64,248.44,248.55,26950.0,220.7693,220.8226,220.645,220.7427,26950.0
2018-05-10 10:05:00,248.51,248.65,248.47,248.57,5587.0,220.7071,220.8315,220.6716,220.7604,5587.0
2018-05-10 10:10:00,248.63,248.63,248.44,248.58,38268.0,220.8137,220.8137,220.645,220.7693,38268.0
2018-05-10 10:15:00,248.49,248.49,248.29,248.4,11947.0,220.6894,220.6894,220.5118,220.6095,11947.0
2018-05-10 10:20:00,248.35,248.48,248.34,248.44,12546.0,220.565,220.6805,220.5562,220.645,12546.0
2018-05-10 10:25:00,248.5,248.81,248.5,248.81,8560.0,220.6983,220.9736,220.6983,220.9736,8560.0
2018-05-10 10:30:00,248.82,248.86,248.75,248.83,14217.0,220.9825,221.018,220.9203,220.9913,14217.0
2018-05-10 10:35:00,248.84,248.97,248.84,248.9,7941.0,221.0002,221.1157,221.0002,221.0535,7941.0
2018-05-10 10:40:00,248.9,248.96,248.85,248.86,5172.0,221.0535,221.1068,221.0091,221.018,5172.0
2018-05-10 10:45:00,248.85,248.96,248.84,248.93,16555.0,221.0091,221.1068,221.0002,221.0802,16555.0
2018-05-10 10:50:00,248.95,248.97,248.81,248.92,21756.0,221.0979,221.1157,220.9736,221.0713,21756.0
2018-05-10 10:55:00,248.9,249.04,248.86,248.86,18176.0,221.0535,221.1778,221.018,221.018,18176.0
2018-05-10 11:00:00,248.88,249.1,248.84,248.99,17520.0,221.0358,221.2311,221.0002,221.1334,17520.0
2018-05-10 11:05:00,249.03,249.05,248.97,248.99,10830.0,221.169,221.1867,221.1157,221.1334,10830.0
2018-05-10 11:10:00,248.99,249.12,248.99,249.11,41170.0,221.1334,221.2489,221.1334,221.24,41170.0
2018-05-10 11:15:00,249.14,249.29,249.12,249.21,37399.0,221.2667,221.3999,221.2489,221.3288,37399.0
2018-05-10 11:20:00,249.21,249.33,249.21,249.32,16805.0,221.3288,221.4354,221.3288,221.4265,16805.0
2018-05-10 11:25:00,249.33,249.38,249.28,249.31,16276.0,221.4354,221.4798,221.391,221.4176,16276.0
2018-05-10 11:30:00,249.33,249.34,249.23,249.26,9099.0,221.4354,221.4443,221.3466,221.3732,9099.0
2018-05-10 11:35:00,249.26,249.37,249.25,249.34,9577.0,221.3732,221.4709,221.3644,221.4443,9577.0
2018-05-10 11:40:00,249.36,249.43,249.35,249.41,9985.0,221.462,221.5242,221.4532,221.5065,9985.0
2018-05-10 11:45:00,249.41,249.55,249.41,249.53,17540.0,221.5065,221.6308,221.5065,221.613,17540.0
2018-05-10 11:50:00,249.55,249.57,249.42,249.42,12706.0,221.6308,221.6486,221.5153,221.5153,12706.0
2018-05-10 11:55:00,249.43,249.6,249.43,249.57,12513.0,221.5242,221.6752,221.5242,221.6486,12513.0
2018-05-10 12:00:00,249.56,249.59,249.52,249.59,10552.0,221.6397,221.6663,221.6041,221.6663,10552.0
2018-05-10 12:05:00,249.58,249.79,249.57,249.78,22400.0,221.6574,221.8439,221.6486,221.8351,22400.0
2018-05-10 12:10:00,249.78,249.88,249.75,249.85,15412.0,221.8351,221.9239,221.8084,221.8972,15412.0
2018-05-10 12:15:00,249.83,249.85,249.76,249.78,21044.0,221.8795,221.8972,221.8173,221.8351,21044.0
2018-05-10 12:20:00,249.78,249.81,249.72,249.73,14122.0,221.8351,221.8617,221.7818,221.7907,14122.0
2018-05-10 12:25:00,249.82,250.04,249.82,249.98,37489.0,221.8706,222.066,221.8706,222.0127,37489.0
2018-05-10 12:30:00,249.98,250.0,249.84,249.98,32478.0,222.0127,222.0304,221.8883,222.0127,32478.0
2018-05-10 12:35:00,249.99,250.08,249.95,250.05,10182.0,222.0216,222.1015,221.986,222.0749,10182.0
2018-05-10 12:40:00,250.04,250.11,249.93,249.95,22718.0,222.066,222.1281,221.9683,221.986,22718.0
2018-05-10 12:45:00,249.99,250.01,249.93,249.95,19677.0,222.0216,222.0393,221.9683,221.986,19677.0
2018-05-10 12:50:00,249.96,249.96,249.82,249.83,4911.0,221.9949,221.9949,221.8706,221.8795,4911.0
2018-05-10 12:55:00,249.88,250.0,249.84,249.9,6960.0,221.9239,222.0304,221.8883,221.9416,6960.0
2018-05-10 13:00:00,249.95,250.13,249.94,250.08,7840.0,221.986,222.1459,221.9772,222.1015,7840.0
2018-05-10 13:05:00,250.07,250.12,250.05,250.1,7703.0,222.0926,222.137,222.0749,222.1193,7703.0
2018-05-10 13:10:00,250.15,250.21,250.0,250.0,5402.0,222.1637,222.217,222.0304,222.0304,5402.0
2018-05-10 13:15:00,250.04,250.09,250.03,250.08,3086.0,222.066,222.1104,222.0571,222.1015,3086.0
2018-05-10 13:20:00,250.09,250.17,250.07,250.1,10915.0,222.1104,222.1814,222.0926,222.1193,10915.0
2018-05-10 13:25:00,250.09,250.1,249.79,249.79,25637.0,222.1104,222.1193,221.8439,221.8439,25637.0
2018-05-10 13:30:00,249.8,249.92,249.68,249.86,43593.0,221.8528,221.9594,221.7462,221.9061,43593.0
2018-05-10 13:35:00,249.88,249.89,249.72,249.74,16433.0,221.9239,221.9328,221.7818,221.7995,16433.0
2018-05-10 13:40:00,249.75,249.75,249.54,249.63,17708.0,221.8084,221.8084,221.6219,221.7018,17708.0
2018-05-10 13:45:00,249.62,249.62,249.47,249.52,27414.0,221.693,221.693,221.5597,221.6041,27414.0
2018-05-10 13:50:00,249.5,249.62,249.44,249.51,9094.0,221.5864,221.693,221.5331,221.5953,9094.0
2018-05-10 13:55:00,249.47,249.6,249.45,249.59,6875.0,221.5597,221.6752,221.542,221.6663,6875.0
2018-05-10 14:00:00,249.61,249.65,249.32,249.52,21616.0,221.6841,221.7196,221.4265,221.6041,21616.0
2018-05-10 14:05:00,249.51,249.73,249.51,249.71,6599.0,221.5953,221.7907,221.5953,221.7729,6599.0
2018-05-10 14:10:00,249.75,249.85,249.73,249.78,19031.0,221.8084,221.8972,221.7907,221.8351,19031.0
2018-05-10 14:15:00,249.78,249.81,249.71,249.73,11884.0,221.8351,221.8617,221.7729,221.7907,11884.0
2018-05-10 14:20:00,249.75,249.79,249.6,249.66,9583.0,221.8084,221.8439,221.6752,221.7285,9583.0
2018-05-10 14:25:00,249.65,249.77,249.58,249.77,9905.0,221.7196,221.8262,221.6574,221.8262,9905.0
2018-05-10 14:30:00,249.79,249.83,249.62,249.69,5998.0,221.8439,221.8795,221.693,221.7551,5998.0
2018-05-10 14:35:00,249.57,249.58,249.24,249.29,18190.0,221.6486,221.6574,221.3555,221.3999,18190.0
2018-05-10 14:40:00,249.2,249.44,249.13,249.44,21803.0,221.3199,221.5331,221.2578,221.5331,21803.0
2018-05-10 14:45:00,249.49,249.75,249.49,249.75,11827.0,221.5775,221.8084,221.5775,221.8084,11827.0
2018-05-10 14:50:00,249.72,249.9,249.64,249.72,19919.0,221.7818,221.9416,221.7107,221.7818,19919.0
2018-05-10 14:55:00,249.73,249.82,249.67,249.81,12778.0,221.7907,221.8706,221.7374,221.8617,12778.0
2018-05-10 15:00:00,249.87,249.98,249.57,249.59,23344.0,221.915,222.0127,221.6486,221.6663,23344.0
2018-05-10 15:05:00,249.6,249.73,249.53,249.66,7903.0,221.6752,221.7907,221.613,221.7285,7903.0
2018-05-10 15:10:00,249.66,249.73,249.49,249.71,11440.0,221.7285,221.7907,221.5775,221.7729,11440.0
2018-05-10 15:15:00,249.71,249.78,249.53,249.66,11674.0,221.7729,221.8351,221.613,221.7285,11674.0
2018-05-10 15:20:00,249.64,249.72,249.57,249.59,5615.0,221.7107,221.7818,221.6486,221.6663,5615.0
2018-05-10 15:25:00,249.57,249.7,249.53,249.7,9837.0,221.6486,221.764,221.613,221.764,9837.0
2018-05-10 15:30:00,249.69,249.69,249.47,249.58,13978.0,221.7551,221.7551,221.5597,221.6574,13978.0
2018-05-10 15:35:00,249.58,249.68,249.57,249.6,7918.0,221.6574,221.7462,221.6486,221.6752,7918.0
2018-05-10 15:40:00,249.57,249.79,249.57,249.7,17467.0,221.6486,221.8439,221.6486,221.764,17467.0
2018-05-10 15:45:00,249.7,249.84,249.7,249.83,17827.0,221.764,221.8883,221.764,221.8795,17827.0
2018-05-10 15:50:00,249.81,250.07,249.75,249.75,37044.0,221.8617,222.0926,221.8084,221.8084,37044.0
2018-05-10 15:55:00,249.75,249.95,249.69,249.87,106438.0,221.8084,221.986,221.7551,221.915,106438.0
2018-05-11 09:30:00,250.04,250.11,249.82,250.11,51200.0,222.066,222.1281,221.8706,222.1281,51200.0
2018-05-11 09:35:00,250.12,250.41,250.07,250.23,185892.0,222.137,222.3946,222.0926,222.2347,185892.0
2018-05-11 09:40:00,250.23,250.3,250.11,250.23,17721.0,222.2347,222.2969,222.1281,222.2347,17721.0
2018-05-11 09:45:00,250.25,250.47,250.17,250.19,14684.0,222.2525,222.4479,222.1814,222.1992,14684.0
2018-05-11 09:50:00,250.17,250.31,250.04,250.28,5577.0,222.1814,222.3058,222.066,222.2791,5577.0
2018-05-11 09:55:00,250.32,250.59,250.28,250.55,13908.0,222.3146,222.5544,222.2791,222.5189,13908.0
2018-05-11 10:00:00,250.53,250.64,250.45,250.5,10261.0,222.5012,222.5988,222.4301,222.4745,10261.0
2018-05-11 10:05:00,250.49,250.6,250.42,250.6,35556.0,222.4656,222.5633,222.4035,222.5633,35556.0
2018-05-11 10:10:00,250.64,250.77,250.45,250.54,14350.0,222.5988,222.7143,222.4301,222.51,14350.0
2018-05-11 10:15:00,250.52,250.63,250.47,250.5,22063.0,222.4923,222.59,222.4479,222.4745,22063.0
2018-05-11 10:20:00,250.49,250.7,250.48,250.63,15128.0,222.4656,222.6521,222.4567,222.59,15128.0
2018-05-11 10:25:00,250.6,250.66,250.55,250.56,11673.0,222.5633,222.6166,222.5189,222.5278,11673.0
2018-05-11 10:30:00,250.54,250.55,250.33,250.55,11922.0,222.51,222.5189,222.3235,222.5189,11922.0
2018-05-11 10:35:00,250.53,250.7,250.5,250.57,16975.0,222.5012,222.6521,222.4745,222.5367,16975.0
2018-05-11 10:40:00,250.57,250.68,250.56,250.66,7681.0,222.5367,222.6344,222.5278,222.6166,7681.0
2018-05-11 10:45:00,250.7,250.75,250.59,250.61,14148.0,222.6521,222.6965,222.5544,222.5722,14148.0
2018-05-11 10:50:00,250.61,250.78,250.61,250.78,5162.0,222.5722,222.7232,222.5722,222.7232,5162.0
2018-05-11 10:55:00,250.77,250.92,250.72,250.88,4943.0,222.7143,222.8475,222.6699,222.812,4943.0
2018-05-11 11:00:00,250.89,250.89,250.83,250.84,8678.0,222.8209,222.8209,222.7676,222.7765,8678.0
2018-05-11 11:05:00,250.84,250.85,250.57,250.57,5811.0,222.7765,222.7854,222.5367,222.5367,5811.0
2018-05-11 11:10:00,250.54,250.64,250.49,250.64,12143.0,222.51,222.5988,222.4656,222.5988,12143.0
2018-05-11 11:15:00,250.63,250.63,250.44,250.45,4881.0,222.59,222.59,222.4212,222.4301,4881.0
2018-05-11 11:20:00,250.43,250.54,250.39,250.48,9401.0,222.4123,222.51,222.3768,222.4567,9401.0
2018-05-11 11:25:00,250.52,250.55,250.43,250.43,6349.0,222.4923,222.5189,222.4123,222.4123,6349.0
2018-05-11 11:30:00,250.43,250.46,250.26,250.27,6615.0,222.4123,222.439,222.2614,222.2702,6615.0
2018-05-11 11:35:00,250.3,250.39,250.26,250.3,9289.0,222.2969,222.3768,222.2614,222.2969,9289.0
2018-05-11 11:40:00,250.27,250.38,250.27,250.33,5559.0,222.2702,222.3679,222.2702,222.3235,5559.0
2018-05-11 11:45:00,250.35,250.35,250.18,250.22,4629.0,222.3413,222.3413,222.1903,222.2258,4629.0
2018-05-11 11:50:00,250.25,250.35,250.24,250.33,5914.0,222.2525,222.3413,222.2436,222.3235,5914.0
2018-05-11 11:55:00,250.3,250.34,250.28,250.34,2122.0,222.2969,222.3324,222.2791,222.3324,2122.0
2018-05-11 12:00:00,250.34,250.45,250.29,250.45,7126.0,222.3324,222.4301,222.288,222.4301,7126.0
2018-05-11 12:05:00,250.42,250.51,250.39,250.39,5176.0,222.4035,222.4834,222.3768,222.3768,5176.0
2018-05-11 12:10:00,250.36,250.36,250.0,250.01,11257.0,222.3502,222.3502,222.0304,222.0393,11257.0
2018-05-11 12:15:00,250.0,250.03,249.89,250.01,9060.0,222.0304,222.0571,221.9328,222.0393,9060.0
2018-05-11 12:20:00,250.01,250.04,249.9,249.94,12844.0,222.0393,222.066,221.9416,221.9772,12844.0
2018-05-11 12:25:00,249.93,249.93,249.74,249.85,13603.0,221.9683,221.9683,221.7995,221.8972,13603.0
2018-05-11 12:30:00,249.83,250.01,249.76,249.99,23853.0,221.8795,222.0393,221.8173,222.0216,23853.0
2018-05-11 12:35:00,249.99,250.01,249.85,249.99,4393.0,222.0216,222.0393,221.8972,222.0216,4393.0
2018-05-11 12:40:00,249.97,250.0,249.93,249.96,1710.0,222.0038,222.0304,221.9683,221.9949,1710.0
2018-05-11 12:45:00,249.94,250.15,249.92,250.09,4835.0,221.9772,222.1637,221.9594,222.1104,4835.0
2018-05-11 12:50:00,250.1,250.13,250.07,250.11,5813.0,222.1193,222.1459,222.0926,222.1281,5813.0
2018-05-11 12:55:00,250.09,250.21,250.08,250.13,3160.0,222.1104,222.217,222.1015,222.1459,3160.0
2018-05-11 13:00:00,250.1,250.15,250.03,250.13,41024.0,222.1193,222.1637,222.0571,222.1459,41024.0
2018-05-11 13:05:00,250.1,250.22,250.08,250.17,3192.0,222.1193,222.2258,222.1015,222.1814,3192.0
2018-05-11 13:10:00,250.19,250.19,250.09,250.1,2097.0,222.1992,222.1992,222.1104,222.1193,2097.0
2018-05-11 13:15:00,250.07,250.21,250.01,250.04,11698.0,222.0926,222.217,222.0393,222.066,11698.0
2018-05-11 13:20:00,250.04,250.2,250.04,250.08,8273.0,222.066,222.2081,222.066,222.1015,8273.0
2018-05-11 13:25:00,250.06,250.18,250.03,250.14,6968.0,222.0837,222.1903,222.0571,222.1548,6968.0
2018-05-11 13:30:00,250.08,250.1,250.0,250.05,6276.0,222.1015,222.1193,222.0304,222.0749,6276.0
2018-05-11 13:35:00,250.06,250.06,249.88,249.92,8304.0,222.0837,222.0837,221.9239,221.9594,8304.0
2018-05-11 13:40:00,249.89,249.94,249.79,249.82,6619.0,221.9328,221.9772,221.8439,221.8706,6619.0
2018-05-11 13:45:00,249.83,249.94,249.82,249.94,27687.0,221.8795,221.9772,221.8706,221.9772,27687.0
2018-05-11 13:50:00,249.95,250.09,249.87,250.04,14947.0,221.986,222.1104,221.915,222.066,14947.0
2018-05-11 13:55:00,250.05,250.08,249.96,250.02,3844.0,222.0749,222.1015,221.9949,222.0482,3844.0
2018-05-11 14:00:00,250.04,250.05,249.85,249.87,18929.0,222.066,222.0749,221.8972,221.915,18929.0
2018-05-11 14:05:00,249.89,249.9,249.8,249.8,7547.0,221.9328,221.9416,221.8528,221.8528,7547.0
2018-05-11 14:10:00,249.75,249.79,249.48,249.56,24012.0,221.8084,221.8439,221.5686,221.6397,24012.0
2018-05-11 14:15:00,249.56,249.93,249.55,249.91,29792.0,221.6397,221.9683,221.6308,221.9505,29792.0
2018-05-11 14:20:00,249.89,250.16,249.88,250.12,15293.0,221.9328,222.1725,221.9239,222.137,15293.0
2018-05-11 14:25:00,250.13,250.16,250.07,250.09,7204.0,222.1459,222.1725,222.0926,222.1104,7204.0
2018-05-11 14:30:00,250.06,250.13,250.01,250.05,19388.0,222.0837,222.1459,222.0393,222.0749,19388.0
2018-05-11 14:35:00,250.05,250.18,249.96,250.14,12541.0,222.0749,222.1903,221.9949,222.1548,12541.0
2018-05-11 14:40:00,250.14,250.15,249.94,249.94,7479.0,222.1548,222.1637,221.9772,221.9772,7479.0
2018-05-11 14:45:00,249.92,250.09,249.92,250.07,9672.0,221.9594,222.1104,221.9594,222.0926,9672.0
2018-05-11 14:50:00,250.08,250.08,249.85,249.97,8391.0,222.1015,222.1015,221.8972,222.0038,8391.0
2018-05-11 14:55:00,249.95,250.19,249.83,250.15,14393.0,221.986,222.1992,221.8795,222.1637,14393.0
2018-05-11 15:00:00,250.15,250.24,250.11,250.15,15034.0,222.1637,222.2436,222.1281,222.1637,15034.0
2018-05-11 15:05:00,250.14,250.35,250.11,250.29,13927.0,222.1548,222.3413,222.1281,222.288,13927.0
2018-05-11 15:10:00,250.26,250.36,250.26,250.33,9832.0,222.2614,222.3502,222.2614,222.3235,9832.0
2018-05-11 15:15:00,250.33,250.34,250.16,250.27,13806.0,222.3235,222.3324,222.1725,222.2702,13806.0
2018-05-11 15:20:00,250.26,250.29,250.16,250.21,4736.0,222.2614,222.288,222.1725,222.217,4736.0
2018-05-11 15:25:00,250.21,250.29,250.21,250.27,8970.0,222.217,222.288,222.217,222.2702,8970.0
2018-05-11 15:30:00,250.25,250.34,250.19,250.33,18517.0,222.2525,222.3324,222.1992,222.3235,18517.0
2018-05-11 15:35:00,250.32,250.52,250.31,250.51,11964.0,222.3146,222.4923,222.3058,222.4834,11964.0
2018-05-11 15:40:00,250.49,250.49,250.32,250.34,13463.0,222.4656,222.4656,222.3146,222.3324,13463.0
2018-05-11 15:45:00,250.31,250.31,250.16,250.25,29140.0,222.3058,222.3058,222.1725,222.2525,29140.0
2018-05-11 15:50:00,250.24,250.34,250.12,250.14,28818.0,222.2436,222.3324,222.137,222.1548,28818.0
2018-05-11 15:55:00,250.14,250.46,250.14,250.44,148294.0,222.1548,222.439,222.1548,222.4212,148294.0
2018-05-14 09:30:00,251.12,251.36,251.07,251.35,93469.0,223.0251,223.2383,222.9807,223.2294,93469.0
2018-05-14 09:35:00,251.35,251.37,251.19,251.19,13756.0,223.2294,223.2472,223.0873,223.0873,13756.0
2018-05-14 09:40:00,251.22,251.41,251.19,251.36,9234.0,223.114,223.2827,223.0873,223.2383,9234.0
2018-05-14 09:45:00,251.39,251.46,251.35,251.44,9406.0,223.2649,223.3271,223.2294,223.3093,9406.0
2018-05-14 09:50:00,251.46,251.61,251.38,251.59,32843.0,223.3271,223.4603,223.2561,223.4426,32843.0
2018-05-14 09:55:00,251.59,251.62,251.48,251.49,17800.0,223.4426,223.4692,223.3449,223.3537,17800.0
2018-05-14 10:00:00,251.47,251.5,251.35,251.35,14355.0,223.336,223.3626,223.2294,223.2294,14355.0
2018-05-14 10:05:00,251.36,251.38,251.2,251.32,17086.0,223.2383,223.2561,223.0962,223.2028,17086.0
2018-05-14 10:10:00,251.31,251.48,251.29,251.45,35424.0,223.1939,223.3449,223.1761,223.3182,35424.0
2018-05-14 10:15:00,251.48,251.52,251.36,251.39,8676.0,223.3449,223.3804,223.2383,223.2649,8676.0
2018-05-14 10:20:00,251.43,251.57,251.43,251.52,14284.0,223.3005,223.4248,223.3005,223.3804,14284.0
2018-05-14 10:25:00,251.53,251.65,251.48,251.62,7490.0,223.3893,223.4958,223.3449,223.4692,7490.0
2018-05-14 10:30:00,251.64,251.73,251.61,251.73,10355.0,223.487,223.5669,223.4603,223.5669,10355.0
2018-05-14 10:35:00,251.71,251.76,251.62,251.64,20063.0,223.5491,223.5935,223.4692,223.487,20063.0
2018-05-14 10:40:00,251.66,251.74,251.63,251.63,5545.0,223.5047,223.5758,223.4781,223.4781,5545.0
2018-05-14 10:45:00,251.64,251.65,251.51,251.51,5626.0,223.487,223.4958,223.3715,223.3715,5626.0
2018-05-14 10:50:00,251.53,251.53,251.36,251.42,9248.0,223.3893,223.3893,223.2383,223.2916,9248.0
2018-05-14 10:55:00,251.43,251.5,251.33,251.37,2843.0,223.3005,223.3626,223.2116,223.2472,2843.0
2018-05-14 11:00:00,251.3,251.38,251.24,251.38,9649.0,223.185,223.2561,223.1317,223.2561,9649.0
2018-05-14 11:05:00,251.34,251.42,251.34,251.42,9469.0,223.2205,223.2916,223.2205,223.2916,9469.0
2018-05-14 11:10:00,251.42,251.48,251.34,251.34,7624.0,223.2916,223.3449,223.2205,223.2205,7624.0
2018-05-14 11:15:00,251.35,251.49,251.34,251.47,7100.0,223.2294,223.3537,223.2205,223.336,7100.0
2018-05-14 11:20:00,251.5,251.62,251.36,251.37,7298.0,223.3626,223.4692,223.2383,223.2472,7298.0
2018-05-14 11:25:00,251.39,251.41,251.22,251.23,8546.0,223.2649,223.2827,223.114,223.1228,8546.0
2018-05-14 11:30:00,251.3,251.38,251.28,251.38,4348.0,223.185,223.2561,223.1672,223.2561,4348.0
2018-05-14 11:35:00,251.33,251.39,251.31,251.32,10713.0,223.2116,223.2649,223.1939,223.2028,10713.0
2018-05-14 11:40:00,251.25,251.25,251.07,251.11,14930.0,223.1406,223.1406,222.9807,223.0163,14930.0
2018-05-14 11:45:00,251.12,251.15,251.0,251.15,23264.0,223.0251,223.0518,222.9186,223.0518,23264.0
2018-05-14 11:50:00,251.1,251.17,251.09,251.17,13175.0,223.0074,223.0695,222.9985,223.0695,13175.0
2018-05-14 11:55:00,251.18,251.21,251.16,251.19,7686.0,223.0784,223.1051,223.0607,223.0873,7686.0
2018-05-14 12:00:00,251.21,251.52,251.11,251.19,31016.0,223.1051,223.3804,223.0163,223.0873,31016.0
2018-05-14 12:05:00,251.18,251.35,251.09,251.28,10899.0,223.0784,223.2294,222.9985,223.1672,10899.0
2018-05-14 12:10:00,251.28,251.31,251.18,251.29,9330.0,223.1672,223.1939,223.0784,223.1761,9330.0
2018-05-14 12:15:00,251.27,251.31,251.13,251.14,5680.0,223.1584,223.1939,223.034,223.0429,5680.0
2018-05-14 12:20:00,251.18,251.22,251.13,251.22,8677.0,223.0784,223.114,223.034,223.114,8677.0
2018-05-14 12:25:00,251.22,251.23,251.11,251.14,7744.0,223.114,223.1228,223.0163,223.0429,7744.0
2018-05-14 12:30:00,251.13,251.24,251.12,251.13,10145.0,223.034,223.1317,223.0251,223.034,10145.0
2018-05-14 12:35:00,251.14,251.2,251.13,251.16,5358.0,223.0429,223.0962,223.034,223.0607,5358.0
2018-05-14 12:40:00,251.16,251.18,251.0,251.07,13402.0,223.0607,223.0784,222.9186,222.9807,13402.0
2018-05-14 12:45:00,251.06,251.17,251.01,251.02,91694.0,222.9719,223.0695,222.9274,222.9363,91694.0
2018-05-14 12:50:00,251.03,251.05,250.94,250.95,7560.0,222.9452,222.963,222.8653,222.8742,7560.0
2018-05-14 12:55:00,250.93,250.94,250.76,250.76,9472.0,222.8564,222.8653,222.7054,222.7054,9472.0
2018-05-14 13:00:00,250.72,250.79,250.61,250.72,13340.0,222.6699,222.7321,222.5722,222.6699,13340.0
2018-05-14 13:05:00,250.73,250.83,250.71,250.78,17167.0,222.6788,222.7676,222.661,222.7232,17167.0
2018-05-14 13:10:00,250.78,250.79,250.67,250.73,8131.0,222.7232,222.7321,222.6255,222.6788,8131.0
2018-05-14 13:15:00,250.73,250.74,250.42,250.43,47839.0,222.6788,222.6877,222.4035,222.4123,47839.0
2018-05-14 13:20:00,250.49,250.63,250.37,250.63,13537.0,222.4656,222.59,222.3591,222.59,13537.0
2018-05-14 13:25:00,250.6,250.64,250.51,250.64,12860.0,222.5633,222.5988,222.4834,222.5988,12860.0
2018-05-14 13:30:00,250.64,250.77,250.41,250.74,11970.0,222.5988,222.7143,222.3946,222.6877,11970.0
2018-05-14 13:35:00,250.73,250.85,250.72,250.83,5692.0,222.6788,222.7854,222.6699,222.7676,5692.0
2018-05-14 13:40:00,250.82,250.9,250.79,250.83,9082.0,222.7587,222.8298,222.7321,222.7676,9082.0
2018-05-14 13:45:00,250.83,250.84,250.73,250.76,6343.0,222.7676,222.7765,222.6788,222.7054,6343.0
2018-05-14 13:50:00,250.75,250.78,250.69,250.7,8119.0,222.6965,222.7232,222.6433,222.6521,8119.0
2018-05-14 13:55:00,250.71,250.78,250.66,250.7,9887.0,222.661,222.7232,222.6166,222.6521,9887.0
2018-05-14 14:00:00,250.7,250.75,250.57,250.61,5888.0,222.6521,222.6965,222.5367,222.5722,5888.0
2018-05-14 14:05:00,250.59,250.61,250.36,250.36,4090.0,222.5544,222.5722,222.3502,222.3502,4090.0
2018-05-14 14:10:00,250.42,250.48,250.31,250.41,5569.0,222.4035,222.4567,222.3058,222.3946,5569.0
2018-05-14 14:15:00,250.38,250.38,250.21,250.3,7478.0,222.3679,222.3679,222.217,222.2969,7478.0
2018-05-14 14:20:00,250.35,250.45,250.3,250.45,4969.0,222.3413,222.4301,222.2969,222.4301,4969.0
2018-05-14 14:25:00,250.47,250.59,250.45,250.59,6099.0,222.4479,222.5544,222.4301,222.5544,6099.0
2018-05-14 14:30:00,250.55,250.66,250.54,250.63,4481.0,222.5189,222.6166,222.51,222.59,4481.0
2018-05-14 14:35:00,250.61,250.76,250.61,250.72,9610.0,222.5722,222.7054,222.5722,222.6699,9610.0
2018-05-14 14:40:00,250.74,250.74,250.52,250.62,6613.0,222.6877,222.6877,222.4923,222.5811,6613.0
2018-05-14 14:45:00,250.64,250.65,250.52,250.54,4460.0,222.5988,222.6077,222.4923,222.51,4460.0
2018-05-14 14:50:00,250.54,250.78,250.45,250.76,20365.0,222.51,222.7232,222.4301,222.7054,20365.0
2018-05-14 14:55:00,250.79,250.84,250.75,250.8,15393.0,222.7321,222.7765,222.6965,222.7409,15393.0
2018-05-14 15:00:00,250.81,250.89,250.71,250.76,26860.0,222.7498,222.8209,222.661,222.7054,26860.0
2018-05-14 15:05:00,250.74,250.79,250.67,250.79,6080.0,222.6877,222.7321,222.6255,222.7321,6080.0
2018-05-14 15:10:00,250.81,250.97,250.78,250.86,10054.0,222.7498,222.8919,222.7232,222.7942,10054.0
2018-05-14 15:15:00,250.83,250.87,250.68,250.76,11965.0,222.7676,222.8031,222.6344,222.7054,11965.0
2018-05-14 15:20:00,250.71,250.92,250.69,250.82,23084.0,222.661,222.8475,222.6433,222.7587,23084.0
2018-05-14 15:25:00,250.81,250.94,250.77,250.79,24582.0,222.7498,222.8653,222.7143,222.7321,24582.0
2018-05-14 15:30:00,250.86,250.87,250.62,250.62,12487.0,222.7942,222.8031,222.5811,222.5811,12487.0
2018-05-14 15:35:00,250.63,250.7,250.6,250.65,13702.0,222.59,222.6521,222.5633,222.6077,13702.0
2018-05-14 15:40:00,250.62,250.69,250.57,250.6,5719.0,222.5811,222.6433,222.5367,222.5633,5719.0
2018-05-14 15:45:00,250.58,250.58,250.35,250.35,9252.0,222.5456,222.5456,222.3413,222.3413,9252.0
2018-05-14 15:50:00,250.33,250.55,250.31,250.37,15032.0,222.3235,222.5189,222.3058,222.3591,15032.0
2018-05-14 15:55:00,250.38,250.7,250.38,250.68,224812.0,222.3679,222.6521,222.3679,222.6344,224812.0
2018-05-15 09:30:00,249.5,249.53,248.95,249.01,147619.0,221.5864,221.613,221.0979,221.1512,147619.0
2018-05-15 09:35:00,249.02,249.24,248.9,248.93,116015.0,221.1601,221.3555,221.0535,221.0802,116015.0
2018-05-15 09:40:00,248.9,249.03,248.59,248.79,76610.0,221.0535,221.169,220.7782,220.9558,76610.0
2018-05-15 09:45:00,248.78,248.93,248.66,248.74,20491.0,220.9469,221.0802,220.8404,220.9114,20491.0
2018-05-15 09:50:00,248.84,248.88,248.6,248.64,38109.0,221.0002,221.0358,220.7871,220.8226,38109.0
2018-05-15 09:55:00,248.61,248.61,248.3,248.37,35849.0,220.796,220.796,220.5206,220.5828,35849.0
2018-05-15 10:00:00,248.3,248.65,248.27,248.55,22850.0,220.5206,220.8315,220.494,220.7427,22850.0
2018-05-15 10:05:00,248.57,248.78,248.57,248.62,38108.0,220.7604,220.9469,220.7604,220.8048,38108.0
2018-05-15 10:10:00,248.64,248.85,248.63,248.85,16140.0,220.8226,221.0091,220.8137,221.0091,16140.0
2018-05-15 10:15:00,248.78,248.79,248.59,248.77,7354.0,220.9469,220.9558,220.7782,220.9381,7354.0
2018-05-15 10:20:00,248.76,248.97,248.69,248.94,34298.0,220.9292,221.1157,220.867,221.089,34298.0
2018-05-15 10:25:00,248.94,248.95,248.78,248.8,24229.0,221.089,221.0979,220.9469,220.9647,24229.0
2018-05-15 10:30:00,248.76,249.11,248.68,249.1,188791.0,220.9292,221.24,220.8581,221.2311,188791.0
2018-05-15 10:35:00,249.14,249.42,249.14,249.33,16757.0,221.2667,221.5153,221.2667,221.4354,16757.0
2018-05-15 10:40:00,249.33,249.33,248.97,249.04,37804.0,221.4354,221.4354,221.1157,221.1778,37804.0
2018-05-15 10:45:00,249.01,249.05,248.83,249.0,24603.0,221.1512,221.1867,220.9913,221.1423,24603.0
2018-05-15 10:50:00,249.01,249.07,248.95,248.95,23160.0,221.1512,221.2045,221.0979,221.0979,23160.0
2018-05-15 10:55:00,248.92,249.11,248.71,248.91,26990.0,221.0713,221.24,220.8848,221.0624,26990.0
2018-05-15 11:00:00,248.91,249.16,248.9,248.9,5004.0,221.0624,221.2844,221.0535,221.0535,5004.0
2018-05-15 11:05:00,249.07,249.07,248.77,248.93,6678.0,221.2045,221.2045,220.9381,221.0802,6678.0
2018-05-15 11:10:00,248.91,248.95,248.74,248.74,13341.0,221.0624,221.0979,220.9114,220.9114,13341.0
2018-05-15 11:15:00,248.81,249.02,248.79,248.95,8113.0,220.9736,221.1601,220.9558,221.0979,8113.0
2018-05-15 11:20:00,249.03,249.09,248.93,249.09,5747.0,221.169,221.2223,221.0802,221.2223,5747.0
2018-05-15 11:25:00,248.98,248.98,248.83,248.86,5192.0,221.1246,221.1246,220.9913,221.018,5192.0
2018-05-15 11:30:00,248.89,249.07,248.87,248.87,10055.0,221.0446,221.2045,221.0269,221.0269,10055.0
2018-05-15 11:35:00,248.84,249.01,248.84,248.95,7457.0,221.0002,221.1512,221.0002,221.0979,7457.0
2018-05-15 11:40:00,249.0,249.01,248.77,248.96,21620.0,221.1423,221.1512,220.9381,221.1068,21620.0
2018-05-15 11:45:00,248.98,249.14,248.84,249.12,2662.0,221.1246,221.2667,221.0002,221.2489,2662.0
2018-05-15 11:50:00,249.1,249.11,248.98,249.03,4714.0,221.2311,221.24,221.1246,221.169,4714.0
2018-05-15 11:55:00,249.07,249.14,248.59,248.59,21916.0,221.2045,221.2667,220.7782,220.7782,21916.0
2018-05-15 12:00:00,248.63,248.71,248.41,248.47,10485.0,220.8137,220.8848,220.6183,220.6716,10485.0
2018-05-15 12:05:00,248.47,248.52,248.29,248.48,14171.0,220.6716,220.716,220.5118,220.6805,14171.0
2018-05-15 12:10:00,248.46,248.57,248.29,248.48,81950.0,220.6627,220.7604,220.5118,220.6805,81950.0
2018-05-15 12:15:00,248.45,248.59,248.41,248.44,10754.0,220.6539,220.7782,220.6183,220.645,10754.0
2018-05-15 12:20:00,248.52,248.54,248.37,248.46,45433.0,220.716,220.7338,220.5828,220.6627,45433.0
2018-05-15 12:25:00,248.46,248.57,248.43,248.56,4086.0,220.6627,220.7604,220.6361,220.7516,4086.0
2018-05-15 12:30:00,248.54,248.8,248.53,248.72,29953.0,220.7338,220.9647,220.7249,220.8937,29953.0
2018-05-15 12:35:00,248.71,248.81,248.68,248.78,26022.0,220.8848,220.9736,220.8581,220.9469,26022.0
2018-05-15 12:40:00,248.78,248.83,248.69,248.82,17604.0,220.9469,220.9913,220.867,220.9825,17604.0
2018-05-15 12:45:00,248.85,249.17,248.84,249.09,37708.0,221.0091,221.2933,221.0002,221.2223,37708.0
2018-05-15 12:50:00,249.08,249.12,248.97,248.98,16318.0,221.2134,221.2489,221.1157,221.1246,16318.0
2018-05-15 12:55:00,249.09,249.3,248.93,248.96,51340.0,221.2223,221.4088,221.0802,221.1068,51340.0
2018-05-15 13:00:00,248.9,248.97,248.71,248.79,39592.0,221.0535,221.1157,220.8848,220.9558,39592.0
2018-05-15 13:05:00,248.76,248.78,248.65,248.66,11433.0,220.9292,220.9469,220.8315,220.8404,11433.0
2018-05-15 13:10:00,248.65,248.73,248.62,248.69,29688.0,220.8315,220.9025,220.8048,220.867,29688.0
2018-05-15 13:15:00,248.69,248.73,248.59,248.69,7044.0,220.867,220.9025,220.7782,220.867,7044.0
2018-05-15 13:20:00,248.72,248.81,248.5,248.57,17820.0,220.8937,220.9736,220.6983,220.7604,17820.0
2018-05-15 13:25:00,248.56,248.72,248.55,248.58,7716.0,220.7516,220.8937,220.7427,220.7693,7716.0
2018-05-15 13:30:00,248.58,248.67,248.46,248.49,6856.0,220.7693,220.8492,220.6627,220.6894,6856.0
2018-05-15 13:35:00,248.66,248.66,248.44,248.49,9887.0,220.8404,220.8404,220.645,220.6894,9887.0
2018-05-15 13:40:00,248.45,248.59,248.4,248.52,16309.0,220.6539,220.7782,220.6095,220.716,16309.0
2018-05-15 13:45:00,248.58,248.74,248.54,248.69,9675.0,220.7693,220.9114,220.7338,220.867,9675.0
2018-05-15 13:50:00,248.68,248.69,248.6,248.63,8963.0,220.8581,220.867,220.7871,220.8137,8963.0
2018-05-15 13:55:00,248.62,248.62,248.09,248.12,39247.0,220.8048,220.8048,220.3341,220.3608,39247.0
2018-05-15 14:00:00,248.21,248.38,248.12,248.37,17580.0,220.4407,220.5917,220.3608,220.5828,17580.0
2018-05-15 14:05:00,248.41,248.42,248.28,248.34,7194.0,220.6183,220.6272,220.5029,220.5562,7194.0
2018-05-15 14:10:00,248.38,248.52,248.37,248.48,14640.0,220.5917,220.716,220.5828,220.6805,14640.0
2018-05-15 14:15:00,248.45,248.55,248.32,248.48,60376.0,220.6539,220.7427,220.5384,220.6805,60376.0
2018-05-15 14:20:00,248.5,248.53,248.32,248.35,62018.0,220.6983,220.7249,220.5384,220.565,62018.0
2018-05-15 14:25:00,248.38,248.68,248.11,248.58,142651.0,220.5917,220.8581,220.3519,220.7693,142651.0
2018-05-15 14:30:00,248.53,249.0,248.52,248.89,28932.0,220.7249,221.1423,220.716,221.0446,28932.0
2018-05-15 14:35:00,248.96,249.1,248.71,248.74,34131.0,221.1068,221.2311,220.8848,220.9114,34131.0
2018-05-15 14:40:00,248.73,248.85,248.68,248.8,14987.0,220.9025,221.0091,220.8581,220.9647,14987.0
2018-05-15 14:45:00,248.8,248.83,248.48,248.48,11950.0,220.9647,220.9913,220.6805,220.6805,11950.0
2018-05-15 14:50:00,248.54,248.71,248.49,248.7,11295.0,220.7338,220.8848,220.6894,220.8759,11295.0
2018-05-15 14:55:00,248.72,248.74,248.37,248.47,6154.0,220.8937,220.9114,220.5828,220.6716,6154.0
2018-05-15 15:00:00,248.6,248.63,248.3,248.47,23016.0,220.7871,220.8137,220.5206,220.6716,23016.0
2018-05-15 15:05:00,248.49,248.53,248.37,248.37,13457.0,220.6894,220.7249,220.5828,220.5828,13457.0
2018-05-15 15:10:00,248.37,248.41,248.21,248.24,23952.0,220.5828,220.6183,220.4407,220.4674,23952.0
2018-05-15 15:15:00,248.24,248.42,248.24,248.42,12631.0,220.4674,220.6272,220.4674,220.6272,12631.0
2018-05-15 15:20:00,248.35,248.44,248.14,248.14,33745.0,220.565,220.645,220.3785,220.3785,33745.0
2018-05-15 15:25:00,248.15,248.3,248.06,248.27,28480.0,220.3874,220.5206,220.3075,220.494,28480.0
2018-05-15 15:30:00,248.2,248.44,248.16,248.32,29569.0,220.4318,220.645,220.3963,220.5384,29569.0
2018-05-15 15:35:00,248.45,248.56,248.44,248.44,15778.0,220.6539,220.7516,220.645,220.645,15778.0
2018-05-15 15:40:00,248.43,248.49,248.3,248.43,6383.0,220.6361,220.6894,220.5206,220.6361,6383.0
2018-05-15 15:45:00,248.39,248.4,248.27,248.32,24682.0,220.6006,220.6095,220.494,220.5384,24682.0
2018-05-15 15:50:00,248.35,248.78,248.35,248.6,15695.0,220.565,220.9469,220.565,220.7871,15695.0
2018-05-15 15:55:00,248.65,249.04,248.51,248.98,139263.0,220.8315,221.1778,220.7071,221.1246,139263.0
2018-05-16 09:30:00,249.08,249.49,249.07,249.17,89099.0,221.2134,221.5775,221.2045,221.2933,89099.0
2018-05-16 09:35:00,249.17,249.5,249.11,249.45,31129.0,221.2933,221.5864,221.24,221.542,31129.0
2018-05-16 09:40:00,249.46,249.48,249.32,249.34,23325.0,221.5509,221.5686,221.4265,221.4443,23325.0
2018-05-16 09:45:00,249.33,249.76,249.33,249.72,15536.0,221.4354,221.8173,221.4354,221.7818,15536.0
2018-05-16 09:50:00,249.72,249.78,249.7,249.78,14216.0,221.7818,221.8351,221.764,221.8351,14216.0
2018-05-16 09:55:00,249.8,249.83,249.61,249.68,63136.0,221.8528,221.8795,221.6841,221.7462,63136.0
2018-05-16 10:00:00,249.69,249.75,249.54,249.57,63468.0,221.7551,221.8084,221.6219,221.6486,63468.0
2018-05-16 10:05:00,249.59,249.61,249.37,249.45,62304.0,221.6663,221.6841,221.4709,221.542,62304.0
2018-05-16 10:10:00,249.44,249.46,249.21,249.42,68734.0,221.5331,221.5509,221.3288,221.5153,68734.0
2018-05-16 10:15:00,249.38,249.53,249.34,249.48,60833.0,221.4798,221.613,221.4443,221.5686,60833.0
2018-05-16 10:20:00,249.49,249.66,249.29,249.57,73241.0,221.5775,221.7285,221.3999,221.6486,73241.0
2018-05-16 10:25:00,249.59,249.6,249.42,249.43,65466.0,221.6663,221.6752,221.5153,221.5242,65466.0
2018-05-16 10:30:00,249.46,249.7,249.46,249.66,55208.0,221.5509,221.764,221.5509,221.7285,55208.0
2018-05-16 10:35:00,249.66,249.84,249.63,249.72,62729.0,221.7285,221.8883,221.7018,221.7818,62729.0
2018-05-16 10:40:00,249.72,249.85,249.66,249.67,70253.0,221.7818,221.8972,221.7285,221.7374,70253.0
2018-05-16 10:45:00,249.68,249.76,249.61,249.73,59284.0,221.7462,221.8173,221.6841,221.7907,59284.0
2018-05-16 10:50:00,249.74,249.78,249.55,249.59,67582.0,221.7995,221.8351,221.6308,221.6663,67582.0
2018-05-16 10:55:00,249.6,249.63,249.44,249.54,59852.0,221.6752,221.7018,221.5331,221.6219,59852.0
2018-05-16 11:00:00,249.51,249.52,249.31,249.38,55140.0,221.5953,221.6041,221.4176,221.4798,55140.0
2018-05-16 11:05:00,249.37,249.45,249.34,249.39,55851.0,221.4709,221.542,221.4443,221.4887,55851.0
2018-05-16 11:10:00,249.4,249.47,249.27,249.36,59477.0,221.4976,221.5597,221.3821,221.462,59477.0
2018-05-16 11:15:00,249.36,249.42,249.33,249.4,48861.0,221.462,221.5153,221.4354,221.4976,48861.0
2018-05-16 11:20:00,249.39,249.6,249.31,249.33,68673.0,221.4887,221.6752,221.4176,221.4354,68673.0
2018-05-16 11:25:00,249.27,249.28,249.1,249.23,59164.0,221.3821,221.391,221.2311,221.3466,59164.0
2018-05-16 11:30:00,249.21,249.33,249.21,249.33,61432.0,221.3288,221.4354,221.3288,221.4354,61432.0
2018-05-16 11:35:00,249.32,249.43,249.27,249.34,63310.0,221.4265,221.5242,221.3821,221.4443,63310.0
2018-05-16 11:40:00,249.36,249.46,249.34,249.44,53930.0,221.462,221.5509,221.4443,221.5331,53930.0
2018-05-16 11:45:00,249.44,249.64,249.39,249.6,55846.0,221.5331,221.7107,221.4887,221.6752,55846.0
2018-05-16 11:50:00,249.57,249.7,249.53,249.7,40046.0,221.6486,221.764,221.613,221.764,40046.0
2018-05-16 11:55:00,249.68,249.73,249.61,249.73,8881.0,221.7462,221.7907,221.6841,221.7907,8881.0
2018-05-16 12:00:00,249.75,249.84,249.75,249.82,13101.0,221.8084,221.8883,221.8084,221.8706,13101.0
2018-05-16 12:05:00,249.83,250.18,249.83,250.08,35946.0,221.8795,222.1903,221.8795,222.1015,35946.0
2018-05-16 12:10:00,250.09,250.13,250.03,250.09,9148.0,222.1104,222.1459,222.0571,222.1104,9148.0
2018-05-16 12:15:00,250.1,250.13,250.05,250.11,8146.0,222.1193,222.1459,222.0749,222.1281,8146.0
2018-05-16 12:20:00,250.1,250.1,249.98,250.09,7487.0,222.1193,222.1193,222.0127,222.1104,7487.0
2018-05-16 12:25:00,250.09,250.24,250.09,250.2,14839.0,222.1104,222.2436,222.1104,222.2081,14839.0
2018-05-16 12:30:00,250.22,250.5,250.21,250.41,22362.0,222.2258,222.4745,222.217,222.3946,22362.0
2018-05-16 12:35:00,250.36,250.38,250.31,250.36,4546.0,222.3502,222.3679,222.3058,222.3502,4546.0
2018-05-16 12:40:00,250.4,250.44,250.28,250.29,12899.0,222.3857,222.4212,222.2791,222.288,12899.0
2018-05-16 12:45:00,250.3,250.3,250.18,250.24,5974.0,222.2969,222.2969,222.1903,222.2436,5974.0
2018-05-16 12:50:00,250.24,250.39,250.24,250.3,9889.0,222.2436,222.3768,222.2436,222.2969,9889.0
2018-05-16 12:55:00,250.21,250.25,250.15,250.24,5955.0,222.217,222.2525,222.1637,222.2436,5955.0
2018-05-16 13:00:00,250.25,250.37,250.21,250.34,2373.0,222.2525,222.3591,222.217,222.3324,2373.0
2018-05-16 13:05:00,250.35,250.36,250.17,250.22,6518.0,222.3413,222.3502,222.1814,222.2258,6518.0
2018-05-16 13:10:00,250.24,250.24,250.1,250.12,22637.0,222.2436,222.2436,222.1193,222.137,22637.0
2018-05-16 13:15:00,250.19,250.25,250.16,250.17,2712.0,222.1992,222.2525,222.1725,222.1814,2712.0
2018-05-16 13:20:00,250.17,250.29,250.09,250.1,3639.0,222.1814,222.288,222.1104,222.1193,3639.0
2018-05-16 13:25:00,250.07,250.18,250.07,250.12,5089.0,222.0926,222.1903,222.0926,222.137,5089.0
2018-05-16 13:30:00,250.11,250.28,250.11,250.24,3161.0,222.1281,222.2791,222.1281,222.2436,3161.0
2018-05-16 13:35:00,250.24,250.25,250.18,250.24,4597.0,222.2436,222.2525,222.1903,222.2436,4597.0
2018-05-16 13:40:00,250.31,250.34,250.14,250.14,6911.0,222.3058,222.3324,222.1548,222.1548,6911.0
2018-05-16 13:45:00,250.13,250.18,250.08,250.17,4792.0,222.1459,222.1903,222.1015,222.1814,4792.0
2018-05-16 13:50:00,250.17,250.21,250.13,250.19,8201.0,222.1814,222.217,222.1459,222.1992,8201.0
2018-05-16 13:55:00,250.21,250.32,250.21,250.32,7222.0,222.217,222.3146,222.217,222.3146,7222.0
2018-05-16 14:00:00,250.25,250.42,250.25,250.39,3057.0,222.2525,222.4035,222.2525,222.3768,3057.0
2018-05-16 14:05:00,250.36,250.39,250.32,250.36,5462.0,222.3502,222.3768,222.3146,222.3502,5462.0
2018-05-16 14:10:00,250.36,250.42,250.32,250.33,6509.0,222.3502,222.4035,222.3146,222.3235,6509.0
2018-05-16 14:15:00,250.36,250.43,250.31,250.37,16268.0,222.3502,222.4123,222.3058,222.3591,16268.0
2018-05-16 14:20:00,250.35,250.36,250.2,250.27,9416.0,222.3413,222.3502,222.2081,222.2702,9416.0
2018-05-16 14:25:00,250.25,250.32,250.23,250.32,3280.0,222.2525,222.3146,222.2347,222.3146,3280.0
2018-05-16 14:30:00,250.31,250.31,250.22,250.23,3890.0,222.3058,222.3058,222.2258,222.2347,3890.0
2018-05-16 14:35:00,250.23,250.38,250.23,250.37,12108.0,222.2347,222.3679,222.2347,222.3591,12108.0
2018-05-16 14:40:00,250.36,250.46,250.36,250.39,7247.0,222.3502,222.439,222.3502,222.3768,7247.0
2018-05-16 14:45:00,250.4,250.43,250.37,250.37,13131.0,222.3857,222.4123,222.3591,222.3591,13131.0
2018-05-16 14:50:00,250.38,250.43,250.33,250.4,9590.0,222.3679,222.4123,222.3235,222.3857,9590.0
2018-05-16 14:55:00,250.44,250.54,250.42,250.47,14784.0,222.4212,222.51,222.4035,222.4479,14784.0
2018-05-16 15:00:00,250.23,250.25,250.09,250.18,11841.0,222.2347,222.2525,222.1104,222.1903,11841.0
2018-05-16 15:05:00,250.17,250.2,250.05,250.16,7918.0,222.1814,222.2081,222.0749,222.1725,7918.0
2018-05-16 15:10:00,250.1,250.13,249.95,249.95,12881.0,222.1193,222.1459,221.986,221.986,12881.0
2018-05-16 15:15:00,249.92,250.04,249.91,250.03,9189.0,221.9594,222.066,221.9505,222.0571,9189.0
2018-05-16 15:20:00,250.01,250.14,250.01,250.09,8728.0,222.0393,222.1548,222.0393,222.1104,8728.0
2018-05-16 15:25:00,250.06,250.09,250.0,250.02,10349.0,222.0837,222.1104,222.0304,222.0482,10349.0
2018-05-16 15:30:00,250.04,250.04,249.92,249.98,72675.0,222.066,222.066,221.9594,222.0127,72675.0
2018-05-16 15:35:00,249.98,249.99,249.84,249.99,10367.0,222.0127,222.0216,221.8883,222.0216,10367.0
2018-05-16 15:40:00,249.97,250.0,249.86,249.86,3070.0,222.0038,222.0304,221.9061,221.9061,3070.0
2018-05-16 15:45:00,249.8,249.8,249.6,249.62,19021.0,221.8528,221.8528,221.6752,221.693,19021.0
2018-05-16 15:50:00,249.63,249.87,249.59,249.82,39389.0,221.7018,221.915,221.6663,221.8706,39389.0
2018-05-16 15:55:00,249.85,250.06,249.73,250.06,63254.0,221.8972,222.0837,221.7907,222.0837,63254.0
2018-05-17 09:30:00,249.79,249.89,249.69,249.76,97171.0,221.8439,221.9328,221.7551,221.8173,97171.0
2018-05-17 09:35:00,249.72,249.92,249.56,249.58,29811.0,221.7818,221.9594,221.6397,221.6574,29811.0
2018-05-17 09:40:00,249.59,249.65,249.31,249.53,34324.0,221.6663,221.7196,221.4176,221.613,34324.0
2018-05-17 09:45:00,249.54,249.75,249.49,249.73,17747.0,221.6219,221.8084,221.5775,221.7907,17747.0
2018-05-17 09:50:00,249.73,249.92,249.7,249.74,21305.0,221.7907,221.9594,221.764,221.7995,21305.0
2018-05-17 09:55:00,249.76,249.8,249.71,249.75,17345.0,221.8173,221.8528,221.7729,221.8084,17345.0
2018-05-17 10:00:00,249.75,250.12,249.75,250.11,21111.0,221.8084,222.137,221.8084,222.1281,21111.0
2018-05-17 10:05:00,250.1,250.38,250.09,250.26,30934.0,222.1193,222.3679,222.1104,222.2614,30934.0
2018-05-17 10:10:00,250.26,250.33,250.21,250.23,22938.0,222.2614,222.3235,222.217,222.2347,22938.0
2018-05-17 10:15:00,250.24,250.34,250.19,250.32,12943.0,222.2436,222.3324,222.1992,222.3146,12943.0
2018-05-17 10:20:00,250.32,250.56,250.32,250.51,30250.0,222.3146,222.5278,222.3146,222.4834,30250.0
2018-05-17 10:25:00,250.51,250.54,250.4,250.42,49996.0,222.4834,222.51,222.3857,222.4035,49996.0
2018-05-17 10:30:00,250.43,250.65,250.38,250.65,17204.0,222.4123,222.6077,222.3679,222.6077,17204.0
2018-05-17 10:35:00,250.67,250.89,250.56,250.78,57997.0,222.6255,222.8209,222.5278,222.7232,57997.0
2018-05-17 10:40:00,250.77,250.9,250.74,250.79,16254.0,222.7143,222.8298,222.6877,222.7321,16254.0
2018-05-17 10:45:00,250.81,250.86,250.75,250.82,16223.0,222.7498,222.7942,222.6965,222.7587,16223.0
2018-05-17 10:50:00,250.83,250.99,250.78,250.96,15047.0,222.7676,222.9097,222.7232,222.883,15047.0
2018-05-17 10:55:00,250.95,250.99,250.9,250.9,10594.0,222.8742,222.9097,222.8298,222.8298,10594.0
2018-05-17 11:00:00,250.92,250.96,250.74,250.74,15727.0,222.8475,222.883,222.6877,222.6877,15727.0
2018-05-17 11:05:00,250.75,250.77,250.69,250.72,24702.0,222.6965,222.7143,222.6433,222.6699,24702.0
2018-05-17 11:10:00,250.71,250.77,250.63,250.69,13843.0,222.661,222.7143,222.59,222.6433,13843.0
2018-05-17 11:15:00,250.68,250.7,250.57,250.66,15918.0,222.6344,222.6521,222.5367,222.6166,15918.0
2018-05-17 11:20:00,250.65,250.73,250.61,250.68,18048.0,222.6077,222.6788,222.5722,222.6344,18048.0
2018-05-17 11:25:00,250.68,250.73,250.62,250.68,11627.0,222.6344,222.6788,222.5811,222.6344,11627.0
2018-05-17 11:30:00,250.69,250.71,250.48,250.52,9544.0,222.6433,222.661,222.4567,222.4923,9544.0
2018-05-17 11:35:00,250.51,250.64,250.48,250.58,3121.0,222.4834,222.5988,222.4567,222.5456,3121.0
2018-05-17 11:40:00,250.58,250.67,250.57,250.62,4003.0,222.5456,222.6255,222.5367,222.5811,4003.0
2018-05-17 11:45:00,250.63,250.67,250.48,250.48,9147.0,222.59,222.6255,222.4567,222.4567,9147.0
2018-05-17 11:50:00,250.51,250.51,250.37,250.38,5070.0,222.4834,222.4834,222.3591,222.3679,5070.0
2018-05-17 11:55:00,250.39,250.48,250.37,250.37,12761.0,222.3768,222.4567,222.3591,222.3591,12761.0
2018-05-17 12:00:00,250.41,250.48,250.37,250.38,14775.0,222.3946,222.4567,222.3591,222.3679,14775.0
2018-05-17 12:05:00,250.38,250.45,250.28,250.38,15690.0,222.3679,222.4301,222.2791,222.3679,15690.0
2018-05-17 12:10:00,250.35,250.5,250.34,250.49,19356.0,222.3413,222.4745,222.3324,222.4656,19356.0
2018-05-17 12:15:00,250.52,250.59,250.51,250.56,16751.0,222.4923,222.5544,222.4834,222.5278,16751.0
2018-05-17 12:20:00,250.56,250.63,250.56,250.62,15790.0,222.5278,222.59,222.5278,222.5811,15790.0
2018-05-17 12:25:00,250.63,250.63,250.5,250.54,23576.0,222.59,222.59,222.4745,222.51,23576.0
2018-05-17 12:30:00,250.54,250.65,250.48,250.63,14519.0,222.51,222.6077,222.4567,222.59,14519.0
2018-05-17 12:35:00,250.62,250.64,250.41,250.42,19101.0,222.5811,222.5988,222.3946,222.4035,19101.0
2018-05-17 12:40:00,250.39,250.4,250.04,250.18,36806.0,222.3768,222.3857,222.066,222.1903,36806.0
2018-05-17 12:45:00,250.15,250.18,250.06,250.09,16330.0,222.1637,222.1903,222.0837,222.1104,16330.0
2018-05-17 12:50:00,250.09,250.13,250.02,250.13,15414.0,222.1104,222.1459,222.0482,222.1459,15414.0
2018-05-17 12:55:00,250.13,250.23,249.95,250.11,20909.0,222.1459,222.2347,221.986,222.1281,20909.0
2018-05-17 13:00:00,250.09,250.23,250.06,250.18,6800.0,222.1104,222.2347,222.0837,222.1903,6800.0
2018-05-17 13:05:00,250.18,250.18,250.09,250.16,2975.0,222.1903,222.1903,222.1104,222.1725,2975.0
2018-05-17 13:10:00,250.18,250.2,249.94,250.1,2744.0,222.1903,222.2081,221.9772,222.1193,2744.0
2018-05-17 13:15:00,250.13,250.2,250.13,250.14,2618.0,222.1459,222.2081,222.1459,222.1548,2618.0
2018-05-17 13:20:00,250.11,250.28,250.08,250.21,8410.0,222.1281,222.2791,222.1015,222.217,8410.0
2018-05-17 13:25:00,250.24,250.25,250.09,250.09,3999.0,222.2436,222.2525,222.1104,222.1104,3999.0
2018-05-17 13:30:00,250.21,250.21,250.14,250.16,4713.0,222.217,222.217,222.1548,222.1725,4713.0
2018-05-17 13:35:00,250.18,250.18,250.04,250.11,3692.0,222.1903,222.1903,222.066,222.1281,3692.0
2018-05-17 13:40:00,250.12,250.15,249.81,249.81,12178.0,222.137,222.1637,221.8617,221.8617,12178.0
2018-05-17 13:45:00,249.81,249.86,249.78,249.86,20083.0,221.8617,221.9061,221.8351,221.9061,20083.0
2018-05-17 13:50:00,249.86,250.0,249.71,249.75,28452.0,221.9061,222.0304,221.7729,221.8084,28452.0
2018-05-17 13:55:00,249.76,249.76,249.39,249.42,35380.0,221.8173,221.8173,221.4887,221.5153,35380.0
2018-05-17 14:00:00,249.42,249.47,249.09,249.21,23271.0,221.5153,221.5597,221.2223,221.3288,23271.0
2018-05-17 14:05:00,249.19,249.39,249.08,249.38,13792.0,221.3111,221.4887,221.2134,221.4798,13792.0
2018-05-17 14:10:00,249.35,249.55,249.35,249.43,160827.0,221.4532,221.6308,221.4532,221.5242,160827.0
2018-05-17 14:15:00,249.48,249.65,249.44,249.65,9564.0,221.5686,221.7196,221.5331,221.7196,9564.0
2018-05-17 14:20:00,249.73,249.75,249.62,249.69,4043.0,221.7907,221.8084,221.693,221.7551,4043.0
2018-05-17 14:25:00,249.69,249.82,249.64,249.75,13387.0,221.7551,221.8706,221.7107,221.8084,13387.0
2018-05-17 14:30:00,249.79,249.9,249.74,249.84,3307.0,221.8439,221.9416,221.7995,221.8883,3307.0
2018-05-17 14:35:00,249.84,249.85,249.7,249.79,9510.0,221.8883,221.8972,221.764,221.8439,9510.0
2018-05-17 14:40:00,249.81,249.95,249.79,249.86,15747.0,221.8617,221.986,221.8439,221.9061,15747.0
2018-05-17 14:45:00,249.85,249.93,249.8,249.9,11508.0,221.8972,221.9683,221.8528,221.9416,11508.0
2018-05-17 14:50:00,249.89,249.94,249.85,249.93,3348.0,221.9328,221.9772,221.8972,221.9683,3348.0
2018-05-17 14:55:00,249.94,250.06,249.93,250.01,12313.0,221.9772,222.0837,221.9683,222.0393,12313.0
2018-05-17 15:00:00,250.05,250.16,250.01,250.14,3893.0,222.0749,222.1725,222.0393,222.1548,3893.0
2018-05-17 15:05:00,250.1,250.15,250.07,250.09,15485.0,222.1193,222.1637,222.0926,222.1104,15485.0
2018-05-17 15:10:00,250.15,250.15,249.88,249.92,10469.0,222.1637,222.1637,221.9239,221.9594,10469.0
2018-05-17 15:15:00,249.88,249.88,249.64,249.77,6257.0,221.9239,221.9239,221.7107,221.8262,6257.0
2018-05-17 15:20:00,249.76,249.95,249.76,249.91,14095.0,221.8173,221.986,221.8173,221.9505,14095.0
2018-05-17 15:25:00,249.91,249.99,249.65,249.65,8547.0,221.9505,222.0216,221.7196,221.7196,8547.0
2018-05-17 15:30:00,249.65,249.7,249.59,249.61,5745.0,221.7196,221.764,221.6663,221.6841,5745.0
2018-05-17 15:35:00,249.67,249.72,249.6,249.66,3563.0,221.7374,221.7818,221.6752,221.7285,3563.0
2018-05-17 15:40:00,249.63,249.81,249.54,249.71,14744.0,221.7018,221.8617,221.6219,221.7729,14744.0
2018-05-17 15:45:00,249.69,249.89,249.65,249.89,8676.0,221.7551,221.9328,221.7196,221.9328,8676.0
2018-05-17 15:50:00,249.96,250.0,249.68,249.77,13660.0,221.9949,222.0304,221.7462,221.8262,13660.0
2018-05-17 15:55:00,249.82,249.99,249.78,249.87,72878.0,221.8706,222.0216,221.8351,221.915,72878.0
2018-05-18 09:30:00,249.53,249.69,249.4,249.43,36687.0,221.613,221.7551,221.4976,221.5242,36687.0
2018-05-18 09:35:00,249.45,249.78,249.37,249.73,14889.0,221.542,221.8351,221.4709,221.7907,14889.0
2018-05-18 09:40:00,249.67,249.71,249.55,249.7,10358.0,221.7374,221.7729,221.6308,221.764,10358.0
2018-05-18 09:45:00,249.67,249.83,249.53,249.75,10874.0,221.7374,221.8795,221.613,221.8084,10874.0
2018-05-18 09:50:00,249.74,249.74,249.4,249.4,12534.0,221.7995,221.7995,221.4976,221.4976,12534.0
2018-05-18 09:55:00,249.41,249.49,249.34,249.49,12969.0,221.5065,221.5775,221.4443,221.5775,12969.0
2018-05-18 10:00:00,249.42,249.5,249.24,249.33,12486.0,221.5153,221.5864,221.3555,221.4354,12486.0
2018-05-18 10:05:00,249.26,249.43,249.18,249.31,15914.0,221.3732,221.5242,221.3022,221.4176,15914.0
2018-05-18 10:10:00,249.3,249.45,249.25,249.45,29657.0,221.4088,221.542,221.3644,221.542,29657.0
2018-05-18 10:15:00,249.46,249.52,249.38,249.46,17956.0,221.5509,221.6041,221.4798,221.5509,17956.0
2018-05-18 10:20:00,249.46,249.85,249.46,249.79,43041.0,221.5509,221.8972,221.5509,221.8439,43041.0
2018-05-18 10:25:00,249.8,249.82,249.61,249.62,21252.0,221.8528,221.8706,221.6841,221.693,21252.0
2018-05-18 10:30:00,249.61,249.62,249.1,249.14,37019.0,221.6841,221.693,221.2311,221.2667,37019.0
2018-05-18 10:35:00,249.11,249.22,248.97,249.03,57174.0,221.24,221.3377,221.1157,221.169,57174.0
2018-05-18 10:40:00,249.03,249.25,248.89,249.24,58263.0,221.169,221.3644,221.0446,221.3555,58263.0
2018-05-18 10:45:00,249.23,249.42,249.17,249.32,21811.0,221.3466,221.5153,221.2933,221.4265,21811.0
2018-05-18 10:50:00,249.32,249.43,249.31,249.36,39831.0,221.4265,221.5242,221.4176,221.462,39831.0
2018-05-18 10:55:00,249.37,249.4,249.27,249.35,17102.0,221.4709,221.4976,221.3821,221.4532,17102.0
2018-05-18 11:00:00,249.42,249.58,249.33,249.57,16279.0,221.5153,221.6574,221.4354,221.6486,16279.0
2018-05-18 11:05:00,249.56,249.7,249.49,249.55,11914.0,221.6397,221.764,221.5775,221.6308,11914.0
2018-05-18 11:10:00,249.56,249.69,249.52,249.55,18846.0,221.6397,221.7551,221.6041,221.6308,18846.0
2018-05-18 11:15:00,249.47,249.69,249.46,249.67,10268.0,221.5597,221.7551,221.5509,221.7374,10268.0
2018-05-18 11:20:00,249.71,249.76,249.51,249.64,16632.0,221.7729,221.8173,221.5953,221.7107,16632.0
2018-05-18 11:25:00,249.57,249.59,249.41,249.41,15290.0,221.6486,221.6663,221.5065,221.5065,15290.0
2018-05-18 11:30:00,249.47,249.62,249.42,249.42,12229.0,221.5597,221.693,221.5153,221.5153,12229.0
2018-05-18 11:35:00,249.46,249.75,249.45,249.71,7101.0,221.5509,221.8084,221.542,221.7729,7101.0
2018-05-18 11:40:00,249.73,249.84,249.72,249.84,2947.0,221.7907,221.8883,221.7818,221.8883,2947.0
2018-05-18 11:45:00,249.84,249.84,249.58,249.64,25645.0,221.8883,221.8883,221.6574,221.7107,25645.0
2018-05-18 11:50:00,249.58,249.77,249.52,249.75,2775.0,221.6574,221.8262,221.6041,221.8084,2775.0
2018-05-18 11:55:00,249.8,249.82,249.72,249.79,6114.0,221.8528,221.8706,221.7818,221.8439,6114.0
2018-05-18 12:00:00,249.76,249.76,249.49,249.49,1948.0,221.8173,221.8173,221.5775,221.5775,1948.0
2018-05-18 12:05:00,249.48,249.56,249.46,249.47,21466.0,221.5686,221.6397,221.5509,221.5597,21466.0
2018-05-18 12:10:00,249.53,249.55,249.46,249.46,3116.0,221.613,221.6308,221.5509,221.5509,3116.0
2018-05-18 12:15:00,249.47,249.56,249.4,249.5,101162.0,221.5597,221.6397,221.4976,221.5864,101162.0
2018-05-18 12:20:00,249.51,249.55,249.46,249.54,14630.0,221.5953,221.6308,221.5509,221.6219,14630.0
2018-05-18 12:25:00,249.51,249.52,249.38,249.39,37908.0,221.5953,221.6041,221.4798,221.4887,37908.0
2018-05-18 12:30:00,249.37,249.38,249.31,249.35,9518.0,221.4709,221.4798,221.4176,221.4532,9518.0
2018-05-18 12:35:00,249.32,249.38,249.25,249.37,38419.0,221.4265,221.4798,221.3644,221.4709,38419.0
2018-05-18 12:40:00,249.36,249.49,249.36,249.45,5070.0,221.462,221.5775,221.462,221.542,5070.0
2018-05-18 12:45:00,249.46,249.49,249.43,249.46,1695.0,221.5509,221.5775,221.5242,221.5509,1695.0
2018-05-18 12:50:00,249.42,249.48,249.29,249.33,16445.0,221.5153,221.5686,221.3999,221.4354,16445.0
2018-05-18 12:55:00,249.35,249.45,249.34,249.45,1970.0,221.4532,221.542,221.4443,221.542,1970.0
2018-05-18 13:00:00,249.4,249.43,249.31,249.37,9011.0,221.4976,221.5242,221.4176,221.4709,9011.0
2018-05-18 13:05:00,249.37,249.46,249.37,249.4,26802.0,221.4709,221.5509,221.4709,221.4976,26802.0
2018-05-18 13:10:00,249.42,249.46,249.35,249.46,37050.0,221.5153,221.5509,221.4532,221.5509,37050.0
2018-05-18 13:15:00,249.47,249.64,249.47,249.6,75412.0,221.5597,221.7107,221.5597,221.6752,75412.0
2018-05-18 13:20:00,249.6,249.64,249.53,249.64,8099.0,221.6752,221.7107,221.613,221.7107,8099.0
2018-05-18 13:25:00,249.62,249.64,249.51,249.52,29569.0,221.693,221.7107,221.5953,221.6041,29569.0
2018-05-18 13:30:00,249.5,249.5,249.3,249.3,35994.0,221.5864,221.5864,221.4088,221.4088,35994.0
2018-05-18 13:35:00,249.29,249.35,249.25,249.33,5498.0,221.3999,221.4532,221.3644,221.4354,5498.0
2018-05-18 13:40:00,249.31,249.4,249.24,249.27,43935.0,221.4176,221.4976,221.3555,221.3821,43935.0
2018-05-18 13:45:00,249.26,249.37,249.26,249.37,5982.0,221.3732,221.4709,221.3732,221.4709,5982.0
2018-05-18 13:50:00,249.36,249.36,249.27,249.3,4671.0,221.462,221.462,221.3821,221.4088,4671.0
2018-05-18 13:55:00,249.29,249.4,249.27,249.38,2381.0,221.3999,221.4976,221.3821,221.4798,2381.0
2018-05-18 14:00:00,249.29,249.32,249.25,249.29,4227.0,221.3999,221.4265,221.3644,221.3999,4227.0
2018-05-18 14:05:00,249.25,249.33,249.24,249.33,2235.0,221.3644,221.4354,221.3555,221.4354,2235.0
2018-05-18 14:10:00,249.33,249.4,249.3,249.38,10335.0,221.4354,221.4976,221.4088,221.4798,10335.0
2018-05-18 14:15:00,249.35,249.44,249.29,249.44,4423.0,221.4532,221.5331,221.3999,221.5331,4423.0
2018-05-18 14:20:00,249.46,249.48,249.4,249.47,2071.0,221.5509,221.5686,221.4976,221.5597,2071.0
2018-05-18 14:25:00,249.46,249.48,249.42,249.48,6966.0,221.5509,221.5686,221.5153,221.5686,6966.0
2018-05-18 14:30:00,249.46,249.5,249.42,249.43,4463.0,221.5509,221.5864,221.5153,221.5242,4463.0
2018-05-18 14:35:00,249.49,249.55,249.49,249.55,5054.0,221.5775,221.6308,221.5775,221.6308,5054.0
2018-05-18 14:40:00,249.56,249.57,249.48,249.52,230085.0,221.6397,221.6486,221.5686,221.6041,230085.0
2018-05-18 14:45:00,249.47,249.53,249.46,249.51,6995.0,221.5597,221.613,221.5509,221.5953,6995.0
2018-05-18 14:50:00,249.49,249.55,249.47,249.48,3422.0,221.5775,221.6308,221.5597,221.5686,3422.0
2018-05-18 14:55:00,249.5,249.57,249.47,249.51,3474.0,221.5864,221.6486,221.5597,221.5953,3474.0
2018-05-18 15:00:00,249.46,249.47,249.31,249.32,10617.0,221.5509,221.5597,221.4176,221.4265,10617.0
2018-05-18 15:05:00,249.31,249.41,249.3,249.36,6376.0,221.4176,221.5065,221.4088,221.462,6376.0
2018-05-18 15:10:00,249.36,249.36,249.29,249.35,6888.0,221.462,221.462,221.3999,221.4532,6888.0
2018-05-18 15:15:00,249.31,249.32,249.27,249.3,3168.0,221.4176,221.4265,221.3821,221.4088,3168.0
2018-05-18 15:20:00,249.32,249.4,249.32,249.38,8221.0,221.4265,221.4976,221.4265,221.4798,8221.0
2018-05-18 15:25:00,249.34,249.35,249.27,249.34,9049.0,221.4443,221.4532,221.3821,221.4443,9049.0
2018-05-18 15:30:00,249.37,249.37,249.28,249.29,17000.0,221.4709,221.4709,221.391,221.3999,17000.0
2018-05-18 15:35:00,249.3,249.45,249.29,249.4,4504.0,221.4088,221.542,221.3999,221.4976,4504.0
2018-05-18 15:40:00,249.4,249.45,249.37,249.37,8125.0,221.4976,221.542,221.4709,221.4709,8125.0
2018-05-18 15:45:00,249.35,249.46,249.28,249.46,8691.0,221.4532,221.5509,221.391,221.5509,8691.0
2018-05-18 15:50:00,249.39,249.39,249.24,249.34,17345.0,221.4887,221.4887,221.3555,221.4443,17345.0
2018-05-18 15:55:00,249.34,249.44,249.25,249.27,34662.0,221.4443,221.5331,221.3644,221.3821,34662.0
2018-05-21 09:30:00,250.77,251.17,250.77,251.14,99817.0,222.7143,223.0695,222.7143,223.0429,99817.0
2018-05-21 09:35:00,251.15,251.39,251.15,251.24,35964.0,223.0518,223.2649,223.0518,223.1317,35964.0
2018-05-21 09:40:00,251.26,251.42,251.26,251.39,10812.0,223.1495,223.2916,223.1495,223.2649,10812.0
2018-05-21 09:45:00,251.41,251.51,251.33,251.34,25205.0,223.2827,223.3715,223.2116,223.2205,25205.0
2018-05-21 09:50:00,251.35,251.37,251.1,251.14,20228.0,223.2294,223.2472,223.0074,223.0429,20228.0
2018-05-21 09:55:00,251.16,251.21,251.03,251.04,43445.0,223.0607,223.1051,222.9452,222.9541,43445.0
2018-05-21 10:00:00,251.04,251.21,251.02,251.11,30068.0,222.9541,223.1051,222.9363,223.0163,30068.0
2018-05-21 10:05:00,251.06,251.09,250.97,251.09,16900.0,222.9719,222.9985,222.8919,222.9985,16900.0
2018-05-21 10:10:00,251.16,251.25,251.12,251.25,8485.0,223.0607,223.1406,223.0251,223.1406,8485.0
2018-05-21 10:15:00,251.25,251.34,251.25,251.3,10162.0,223.1406,223.2205,223.1406,223.185,10162.0
2018-05-21 10:20:00,251.3,251.33,251.19,251.19,7010.0,223.185,223.2116,223.0873,223.0873,7010.0
2018-05-21 10:25:00,251.22,251.31,251.21,251.29,21592.0,223.114,223.1939,223.1051,223.1761,21592.0
2018-05-21 10:30:00,251.3,251.59,251.29,251.57,17016.0,223.185,223.4426,223.1761,223.4248,17016.0
2018-05-21 10:35:00,251.59,251.64,251.51,251.52,14959.0,223.4426,223.487,223.3715,223.3804,14959.0
2018-05-21 10:40:00,251.52,251.68,251.49,251.61,25569.0,223.3804,223.5225,223.3537,223.4603,25569.0
2018-05-21 10:45:00,251.61,251.65,251.56,251.59,6763.0,223.4603,223.4958,223.4159,223.4426,6763.0
2018-05-21 10:50:00,251.58,251.6,251.44,251.46,21846.0,223.4337,223.4514,223.3093,223.3271,21846.0
2018-05-21 10:55:00,251.47,251.51,251.45,251.48,16014.0,223.336,223.3715,223.3182,223.3449,16014.0
2018-05-21 11:00:00,251.54,251.59,251.42,251.45,16143.0,223.3982,223.4426,223.2916,223.3182,16143.0
2018-05-21 11:05:00,251.46,251.48,251.36,251.41,13936.0,223.3271,223.3449,223.2383,223.2827,13936.0
2018-05-21 11:10:00,251.4,251.46,251.28,251.28,25647.0,223.2738,223.3271,223.1672,223.1672,25647.0
2018-05-21 11:15:00,251.28,251.36,251.24,251.28,18571.0,223.1672,223.2383,223.1317,223.1672,18571.0
2018-05-21 11:20:00,251.27,251.29,251.11,251.11,11526.0,223.1584,223.1761,223.0163,223.0163,11526.0
2018-05-21 11:25:00,251.1,251.1,250.59,250.72,38655.0,223.0074,223.0074,222.5544,222.6699,38655.0
2018-05-21 11:30:00,250.71,250.78,250.52,250.54,26585.0,222.661,222.7232,222.4923,222.51,26585.0
2018-05-21 11:35:00,250.55,250.71,250.43,250.71,21632.0,222.5189,222.661,222.4123,222.661,21632.0
2018-05-21 11:40:00,250.61,250.66,250.57,250.62,5638.0,222.5722,222.6166,222.5367,222.5811,5638.0
2018-05-21 11:45:00,250.62,250.75,250.61,250.7,7217.0,222.5811,222.6965,222.5722,222.6521,7217.0
2018-05-21 11:50:00,250.71,250.72,250.67,250.72,3050.0,222.661,222.6699,222.6255,222.6699,3050.0
2018-05-21 11:55:00,250.72,250.88,250.71,250.88,5029.0,222.6699,222.812,222.661,222.812,5029.0
2018-05-21 12:00:00,250.89,250.98,250.8,250.95,2437.0,222.8209,222.9008,222.7409,222.8742,2437.0
2018-05-21 12:05:00,250.93,250.93,250.84,250.84,4177.0,222.8564,222.8564,222.7765,222.7765,4177.0
2018-05-21 12:10:00,250.86,251.33,250.86,251.28,24868.0,222.7942,223.2116,222.7942,223.1672,24868.0
2018-05-21 12:15:00,251.27,251.3,251.18,251.2,5339.0,223.1584,223.185,223.0784,223.0962,5339.0
2018-05-21 12:20:00,251.2,251.21,251.08,251.17,7398.0,223.0962,223.1051,222.9896,223.0695,7398.0
2018-05-21 12:25:00,251.15,251.21,251.1,251.13,1474.0,223.0518,223.1051,223.0074,223.034,1474.0
2018-05-21 12:30:00,251.09,251.15,251.01,251.13,6042.0,222.9985,223.0518,222.9274,223.034,6042.0
2018-05-21 12:35:00,251.17,251.18,251.09,251.11,3427.0,223.0695,223.0784,222.9985,223.0163,3427.0
2018-05-21 12:40:00,251.05,251.22,251.05,251.17,12852.0,222.963,223.114,222.963,223.0695,12852.0
2018-05-21 12:45:00,251.23,251.24,251.06,251.07,4744.0,223.1228,223.1317,222.9719,222.9807,4744.0
2018-05-21 12:50:00,251.13,251.2,251.1,251.1,4880.0,223.034,223.0962,223.0074,223.0074,4880.0
2018-05-21 12:55:00,251.07,251.18,251.07,251.11,11452.0,222.9807,223.0784,222.9807,223.0163,11452.0
2018-05-21 13:00:00,251.14,251.18,251.14,251.18,3554.0,223.0429,223.0784,223.0429,223.0784,3554.0
2018-05-21 13:05:00,251.16,251.24,251.13,251.24,1813.0,223.0607,223.1317,223.034,223.1317,1813.0
2018-05-21 13:10:00,251.31,251.4,251.2,251.25,15941.0,223.1939,223.2738,223.0962,223.1406,15941.0
2018-05-21 13:15:00,251.29,251.32,251.27,251.31,1856.0,223.1761,223.2028,223.1584,223.1939,1856.0
2018-05-21 13:20:00,251.29,251.29,251.19,251.21,5037.0,223.1761,223.1761,223.0873,223.1051,5037.0
2018-05-21 13:25:00,251.21,251.27,251.13,251.17,8809.0,223.1051,223.1584,223.034,223.0695,8809.0
2018-05-21 13:30:00,251.19,251.31,251.11,251.14,16024.0,223.0873,223.1939,223.0163,223.0429,16024.0
2018-05-21 13:35:00,251.16,251.24,251.15,251.24,5092.0,223.0607,223.1317,223.0518,223.1317,5092.0
2018-05-21 13:40:00,251.21,251.3,251.2,251.3,2517.0,223.1051,223.185,223.0962,223.185,2517.0
2018-05-21 13:45:00,251.3,251.36,251.29,251.29,25315.0,223.185,223.2383,223.1761,223.1761,25315.0
2018-05-21 13:50:00,251.3,251.32,251.23,251.25,2405.0,223.185,223.2028,223.1228,223.1406,2405.0
2018-05-21 13:55:00,251.28,251.32,251.24,251.32,7177.0,223.1672,223.2028,223.1317,223.2028,7177.0
2018-05-21 14:00:00,251.32,251.32,251.12,251.21,9196.0,223.2028,223.2028,223.0251,223.1051,9196.0
2018-05-21 14:05:00,251.23,251.23,251.15,251.2,10310.0,223.1228,223.1228,223.0518,223.0962,10310.0
2018-05-21 14:10:00,251.19,251.25,251.02,251.05,8895.0,223.0873,223.1406,222.9363,222.963,8895.0
2018-05-21 14:15:00,251.03,251.07,250.96,250.99,8972.0,222.9452,222.9807,222.883,222.9097,8972.0
2018-05-21 14:20:00,250.98,251.04,250.95,251.04,7322.0,222.9008,222.9541,222.8742,222.9541,7322.0
2018-05-21 14:25:00,251.04,251.08,250.98,250.98,4564.0,222.9541,222.9896,222.9008,222.9008,4564.0
2018-05-21 14:30:00,250.97,250.97,250.68,250.75,14853.0,222.8919,222.8919,222.6344,222.6965,14853.0
2018-05-21 14:35:00,250.76,250.83,250.73,250.82,3883.0,222.7054,222.7676,222.6788,222.7587,3883.0
2018-05-21 14:40:00,250.84,250.86,250.76,250.82,11232.0,222.7765,222.7942,222.7054,222.7587,11232.0
2018-05-21 14:45:00,250.84,250.98,250.84,250.95,3640.0,222.7765,222.9008,222.7765,222.8742,3640.0
2018-05-21 14:50:00,250.94,251.04,250.94,251.04,8806.0,222.8653,222.9541,222.8653,222.9541,8806.0
2018-05-21 14:55:00,251.02,251.1,250.99,251.04,11998.0,222.9363,223.0074,222.9097,222.9541,11998.0
2018-05-21 15:00:00,250.98,251.0,250.93,250.96,1846.0,222.9008,222.9186,222.8564,222.883,1846.0
2018-05-21 15:05:00,250.86,250.96,250.85,250.95,13073.0,222.7942,222.883,222.7854,222.8742,13073.0
2018-05-21 15:10:00,250.91,251.17,250.88,251.06,16591.0,222.8386,223.0695,222.812,222.9719,16591.0
2018-05-21 15:15:00,251.07,251.1,250.99,251.01,2211.0,222.9807,223.0074,222.9097,222.9274,2211.0
2018-05-21 15:20:00,251.03,251.05,250.99,251.0,3591.0,222.9452,222.963,222.9097,222.9186,3591.0
2018-05-21 15:25:00,250.99,250.99,250.71,250.78,15153.0,222.9097,222.9097,222.661,222.7232,15153.0
2018-05-21 15:30:00,250.84,250.84,250.72,250.73,5981.0,222.7765,222.7765,222.6699,222.6788,5981.0
2018-05-21 15:35:00,250.74,250.79,250.71,250.78,8558.0,222.6877,222.7321,222.661,222.7232,8558.0
2018-05-21 15:40:00,250.83,250.88,250.71,250.78,8547.0,222.7676,222.812,222.661,222.7232,8547.0
2018-05-21 15:45:00,250.8,250.88,250.78,250.84,9692.0,222.7409,222.812,222.7232,222.7765,9692.0
2018-05-21 15:50:00,250.89,251.11,250.89,251.08,39139.0,222.8209,223.0163,222.8209,222.9896,39139.0
2018-05-21 15:55:00,251.1,251.15,250.93,251.1,33010.0,223.0074,223.0518,222.8564,223.0074,33010.0
2018-05-22 09:30:00,251.67,251.74,251.6,251.68,51865.0,223.5136,223.5758,223.4514,223.5225,51865.0
2018-05-22 09:35:00,251.79,251.94,251.64,251.72,8030.0,223.6202,223.7534,223.487,223.558,8030.0
2018-05-22 09:40:00,251.75,251.77,251.55,251.66,9212.0,223.5847,223.6024,223.407,223.5047,9212.0
2018-05-22 09:45:00,251.65,251.65,251.5,251.63,3220.0,223.4958,223.4958,223.3626,223.4781,3220.0
2018-05-22 09:50:00,251.64,251.66,251.57,251.62,18809.0,223.487,223.5047,223.4248,223.4692,18809.0
2018-05-22 09:55:00,251.66,251.66,251.5,251.61,7517.0,223.5047,223.5047,223.3626,223.4603,7517.0
2018-05-22 10:00:00,251.62,251.68,251.57,251.66,5514.0,223.4692,223.5225,223.4248,223.5047,5514.0
2018-05-22 10:05:00,251.64,251.83,251.64,251.79,12086.0,223.487,223.6557,223.487,223.6202,12086.0
2018-05-22 10:10:00,251.82,251.89,251.28,251.29,22278.0,223.6468,223.709,223.1672,223.1761,22278.0
2018-05-22 10:15:00,251.32,251.32,251.19,251.28,14341.0,223.2028,223.2028,223.0873,223.1672,14341.0
2018-05-22 10:20:00,251.35,251.46,251.35,251.36,6619.0,223.2294,223.3271,223.2294,223.2383,6619.0
2018-05-22 10:25:00,251.37,251.41,251.19,251.28,14098.0,223.2472,223.2827,223.0873,223.1672,14098.0
2018-05-22 10:30:00,251.21,251.49,251.19,251.45,20393.0,223.1051,223.3537,223.0873,223.3182,20393.0
2018-05-22 10:35:00,251.44,251.45,251.32,251.43,26085.0,223.3093,223.3182,223.2028,223.3005,26085.0
2018-05-22 10:40:00,251.46,251.47,251.35,251.41,4471.0,223.3271,223.336,223.2294,223.2827,4471.0
2018-05-22 10:45:00,251.35,251.35,251.11,251.28,11209.0,223.2294,223.2294,223.0163,223.1672,11209.0
2018-05-22 10:50:00,251.27,251.42,251.27,251.37,9657.0,223.1584,223.2916,223.1584,223.2472,9657.0
2018-05-22 10:55:00,251.43,251.45,251.31,251.31,10922.0,223.3005,223.3182,223.1939,223.1939,10922.0
2018-05-22 11:00:00,251.31,251.5,251.31,251.5,6192.0,223.1939,223.3626,223.1939,223.3626,6192.0
2018-05-22 11:05:00,251.5,251.55,251.48,251.51,7840.0,223.3626,223.407,223.3449,223.3715,7840.0
2018-05-22 11:10:00,251.57,251.58,251.51,251.54,11292.0,223.4248,223.4337,223.3715,223.3982,11292.0
2018-05-22 11:15:00,251.57,251.6,251.49,251.6,6180.0,223.4248,223.4514,223.3537,223.4514,6180.0
2018-05-22 11:20:00,251.61,251.63,251.61,251.61,2398.0,223.4603,223.4781,223.4603,223.4603,2398.0
2018-05-22 11:25:00,251.65,251.69,251.6,251.63,7245.0,223.4958,223.5314,223.4514,223.4781,7245.0
2018-05-22 11:30:00,251.6,251.6,251.49,251.51,3549.0,223.4514,223.4514,223.3537,223.3715,3549.0
2018-05-22 11:35:00,251.51,251.55,251.48,251.5,8327.0,223.3715,223.407,223.3449,223.3626,8327.0
2018-05-22 11:40:00,251.49,251.53,251.4,251.42,20310.0,223.3537,223.3893,223.2738,223.2916,20310.0
2018-05-22 11:45:00,251.43,251.43,251.38,251.4,5245.0,223.3005,223.3005,223.2561,223.2738,5245.0
2018-05-22 11:50:00,251.43,251.45,251.4,251.44,9620.0,223.3005,223.3182,223.2738,223.3093,9620.0
2018-05-22 11:55:00,251.43,251.5,251.43,251.48,5199.0,223.3005,223.3626,223.3005,223.3449,5199.0
2018-05-22 12:00:00,251.5,251.53,251.5,251.52,2027.0,223.3626,223.3893,223.3626,223.3804,2027.0
2018-05-22 12:05:00,251.52,251.58,251.52,251.54,2864.0,223.3804,223.4337,223.3804,223.3982,2864.0
2018-05-22 12:10:00,251.51,251.59,251.5,251.59,720.0,223.3715,223.4426,223.3626,223.4426,720.0
2018-05-22 12:15:00,251.59,251.63,251.54,251.56,3739.0,223.4426,223.4781,223.3982,223.4159,3739.0
2018-05-22 12:20:00,251.53,251.53,251.4,251.44,2745.0,223.3893,223.3893,223.2738,223.3093,2745.0
2018-05-22 12:25:00,251.44,251.45,251.25,251.35,6399.0,223.3093,223.3182,223.1406,223.2294,6399.0
2018-05-22 12:30:00,251.4,251.4,251.23,251.23,7287.0,223.2738,223.2738,223.1228,223.1228,7287.0
2018-05-22 12:35:00,251.25,251.27,251.19,251.2,4675.0,223.1406,223.1584,223.0873,223.0962,4675.0
2018-05-22 12:40:00,251.3,251.36,251.3,251.32,3433.0,223.185,223.2383,223.185,223.2028,3433.0
2018-05-22 12:45:00,251.3,251.36,251.29,251.33,2046.0,223.185,223.2383,223.1761,223.2116,2046.0
2018-05-22 12:50:00,251.38,251.39,251.31,251.39,4226.0,223.2561,223.2649,223.1939,223.2649,4226.0
2018-05-22 12:55:00,251.4,251.4,251.32,251.32,6348.0,223.2738,223.2738,223.2028,223.2028,6348.0
2018-05-22 13:00:00,251.25,251.36,251.25,251.33,4071.0,223.1406,223.2383,223.1406,223.2116,4071.0
2018-05-22 13:05:00,251.29,251.35,251.27,251.29,7659.0,223.1761,223.2294,223.1584,223.1761,7659.0
2018-05-22 13:10:00,251.33,251.42,251.33,251.34,11043.0,223.2116,223.2916,223.2116,223.2205,11043.0
2018-05-22 13:15:00,251.36,251.37,251.27,251.27,5702.0,223.2383,223.2472,223.1584,223.1584,5702.0
2018-05-22 13:20:00,251.29,251.29,251.2,251.2,5744.0,223.1761,223.1761,223.0962,223.0962,5744.0
2018-05-22 13:25:00,251.23,251.34,251.23,251.32,5759.0,223.1228,223.2205,223.1228,223.2028,5759.0
2018-05-22 13:30:00,251.3,251.33,251.22,251.25,9077.0,223.185,223.2116,223.114,223.1406,9077.0
2018-05-22 13:35:00,251.24,251.24,251.19,251.21,1119.0,223.1317,223.1317,223.0873,223.1051,1119.0
2018-05-22 13:40:00,251.16,251.29,251.16,251.25,3985.0,223.0607,223.1761,223.0607,223.1406,3985.0
2018-05-22 13:45:00,251.2,251.27,251.2,251.25,2045.0,223.0962,223.1584,223.0962,223.1406,2045.0
2018-05-22 13:50:00,251.23,251.35,251.21,251.33,2338.0,223.1228,223.2294,223.1051,223.2116,2338.0
2018-05-22 13:55:00,251.32,251.32,251.26,251.27,1487.0,223.2028,223.2028,223.1495,223.1584,1487.0
2018-05-22 14:00:00,251.25,251.46,251.23,251.41,10366.0,223.1406,223.3271,223.1228,223.2827,10366.0
2018-05-22 14:05:00,251.42,251.45,251.38,251.39,3226.0,223.2916,223.3182,223.2561,223.2649,3226.0
2018-05-22 14:10:00,251.37,251.44,251.35,251.39,3594.0,223.2472,223.3093,223.2294,223.2649,3594.0
2018-05-22 14:15:00,251.42,251.43,251.36,251.38,2958.0,223.2916,223.3005,223.2383,223.2561,2958.0
2018-05-22 14:20:00,251.38,251.43,251.38,251.38,4778.0,223.2561,223.3005,223.2561,223.2561,4778.0
2018-05-22 14:25:00,251.38,251.45,251.34,251.43,17460.0,223.2561,223.3182,223.2205,223.3005,17460.0
2018-05-22 14:30:00,251.45,251.58,251.43,251.53,9976.0,223.3182,223.4337,223.3005,223.3893,9976.0
2018-05-22 14:35:00,251.5,251.51,251.43,251.43,72967.0,223.3626,223.3715,223.3005,223.3005,72967.0
2018-05-22 14:40:00,251.42,251.43,251.3,251.3,2689.0,223.2916,223.3005,223.185,223.185,2689.0
2018-05-22 14:45:00,251.3,251.33,251.3,251.31,2196.0,223.185,223.2116,223.185,223.1939,2196.0
2018-05-22 14:50:00,251.31,251.33,251.24,251.25,8001.0,223.1939,223.2116,223.1317,223.1406,8001.0
2018-05-22 14:55:00,251.25,251.25,250.98,250.99,36650.0,223.1406,223.1406,222.9008,222.9097,36650.0
2018-05-22 15:00:00,250.95,251.08,250.91,251.0,13770.0,222.8742,222.9896,222.8386,222.9186,13770.0
2018-05-22 15:05:00,250.99,250.99,250.88,250.94,3003.0,222.9097,222.9097,222.812,222.8653,3003.0
2018-05-22 15:10:00,250.86,250.87,250.75,250.86,18608.0,222.7942,222.8031,222.6965,222.7942,18608.0
2018-05-22 15:15:00,250.78,250.95,250.78,250.84,6351.0,222.7232,222.8742,222.7232,222.7765,6351.0
2018-05-22 15:20:00,250.86,250.89,250.75,250.88,15025.0,222.7942,222.8209,222.6965,222.812,15025.0
2018-05-22 15:25:00,250.86,250.95,250.83,250.83,4770.0,222.7942,222.8742,222.7676,222.7676,4770.0
2018-05-22 15:30:00,250.82,250.83,250.55,250.56,32547.0,222.7587,222.7676,222.5189,222.5278,32547.0
2018-05-22 15:35:00,250.61,250.66,250.43,250.49,12032.0,222.5722,222.6166,222.4123,222.4656,12032.0
2018-05-22 15:40:00,250.45,250.65,250.44,250.55,9608.0,222.4301,222.6077,222.4212,222.5189,9608.0
2018-05-22 15:45:00,250.44,250.5,250.36,250.44,19595.0,222.4212,222.4745,222.3502,222.4212,19595.0
2018-05-22 15:50:00,250.43,250.43,250.1,250.23,39621.0,222.4123,222.4123,222.1193,222.2347,39621.0
2018-05-22 15:55:00,250.23,250.58,250.22,250.4,110883.0,222.2347,222.5456,222.2258,222.3857,110883.0
2018-05-23 09:30:00,249.12,249.38,249.02,249.15,71241.0,221.2489,221.4798,221.1601,221.2755,71241.0
2018-05-23 09:35:00,249.09,249.42,249.07,249.39,12971.0,221.2223,221.5153,221.2045,221.4887,12971.0
2018-05-23 09:40:00,249.35,249.51,249.3,249.39,15040.0,221.4532,221.5953,221.4088,221.4887,15040.0
2018-05-23 09:45:00,249.37,249.52,249.24,249.28,9387.0,221.4709,221.6041,221.3555,221.391,9387.0
2018-05-23 09:50:00,249.34,249.51,249.26,249.46,13347.0,221.4443,221.5953,221.3732,221.5509,13347.0
2018-05-23 09:55:00,249.44,249.58,249.42,249.5,18004.0,221.5331,221.6574,221.5153,221.5864,18004.0
2018-05-23 10:00:00,249.52,249.53,249.37,249.39,5421.0,221.6041,221.613,221.4709,221.4887,5421.0
2018-05-23 10:05:00,249.42,249.77,249.42,249.77,7560.0,221.5153,221.8262,221.5153,221.8262,7560.0
2018-05-23 10:10:00,249.74,250.06,249.73,249.98,39210.0,221.7995,222.0837,221.7907,222.0127,39210.0
2018-05-23 10:15:00,249.97,249.97,249.86,249.86,6944.0,222.0038,222.0038,221.9061,221.9061,6944.0
2018-05-23 10:20:00,249.87,249.88,249.78,249.82,10766.0,221.915,221.9239,221.8351,221.8706,10766.0
2018-05-23 10:25:00,249.85,249.92,249.78,249.82,4534.0,221.8972,221.9594,221.8351,221.8706,4534.0
2018-05-23 10:30:00,249.77,249.77,249.46,249.48,11110.0,221.8262,221.8262,221.5509,221.5686,11110.0
2018-05-23 10:35:00,249.49,249.58,249.45,249.48,6406.0,221.5775,221.6574,221.542,221.5686,6406.0
2018-05-23 10:40:00,249.42,249.43,249.27,249.43,7687.0,221.5153,221.5242,221.3821,221.5242,7687.0
2018-05-23 10:45:00,249.33,249.33,249.17,249.21,16978.0,221.4354,221.4354,221.2933,221.3288,16978.0
2018-05-23 10:50:00,249.21,249.21,248.95,249.07,17458.0,221.3288,221.3288,221.0979,221.2045,17458.0
2018-05-23 10:55:00,249.08,249.28,249.07,249.19,5502.0,221.2134,221.391,221.2045,221.3111,5502.0
2018-05-23 11:00:00,249.15,249.34,249.15,249.28,114161.0,221.2755,221.4443,221.2755,221.391,114161.0
2018-05-23 11:05:00,249.28,249.32,249.1,249.27,78016.0,221.391,221.4265,221.2311,221.3821,78016.0
2018-05-23 11:10:00,249.27,249.33,249.11,249.33,19305.0,221.3821,221.4354,221.24,221.4354,19305.0
2018-05-23 11:15:00,249.26,249.5,249.26,249.47,10576.0,221.3732,221.5864,221.3732,221.5597,10576.0
2018-05-23 11:20:00,249.46,249.64,249.39,249.61,11746.0,221.5509,221.7107,221.4887,221.6841,11746.0
2018-05-23 11:25:00,249.65,249.66,249.51,249.52,8580.0,221.7196,221.7285,221.5953,221.6041,8580.0
2018-05-23 11:30:00,249.52,249.63,249.48,249.5,4954.0,221.6041,221.7018,221.5686,221.5864,4954.0
2018-05-23 11:35:00,249.52,249.59,249.48,249.49,6688.0,221.6041,221.6663,221.5686,221.5775,6688.0
2018-05-23 11:40:00,249.45,249.64,249.42,249.63,7988.0,221.542,221.7107,221.5153,221.7018,7988.0
2018-05-23 11:45:00,249.62,249.81,249.61,249.8,5780.0,221.693,221.8617,221.6841,221.8528,5780.0
2018-05-23 11:50:00,249.83,249.95,249.69,249.74,49412.0,221.8795,221.986,221.7551,221.7995,49412.0
2018-05-23 11:55:00,249.71,249.73,249.36,249.36,10781.0,221.7729,221.7907,221.462,221.462,10781.0
2018-05-23 12:00:00,249.38,249.52,249.35,249.52,10664.0,221.4798,221.6041,221.4532,221.6041,10664.0
2018-05-23 12:05:00,249.55,249.75,249.53,249.66,16811.0,221.6308,221.8084,221.613,221.7285,16811.0
2018-05-23 12:10:00,249.6,249.69,249.59,249.6,4077.0,221.6752,221.7551,221.6663,221.6752,4077.0
2018-05-23 12:15:00,249.59,249.59,249.37,249.4,8814.0,221.6663,221.6663,221.4709,221.4976,8814.0
2018-05-23 12:20:00,249.37,249.44,249.21,249.26,20533.0,221.4709,221.5331,221.3288,221.3732,20533.0
2018-05-23 12:25:00,249.19,249.32,249.15,249.15,8765.0,221.3111,221.4265,221.2755,221.2755,8765.0
2018-05-23 12:30:00,249.21,249.31,249.21,249.29,8224.0,221.3288,221.4176,221.3288,221.3999,8224.0
2018-05-23 12:35:00,249.26,249.41,249.19,249.39,4517.0,221.3732,221.5065,221.3111,221.4887,4517.0
2018-05-23 12:40:00,249.44,249.67,249.44,249.64,24289.0,221.5331,221.7374,221.5331,221.7107,24289.0
2018-05-23 12:45:00,249.67,249.69,249.54,249.57,3899.0,221.7374,221.7551,221.6219,221.6486,3899.0
2018-05-23 12:50:00,249.59,249.69,249.56,249.6,5372.0,221.6663,221.7551,221.6397,221.6752,5372.0
2018-05-23 12:55:00,249.59,249.82,249.59,249.78,4536.0,221.6663,221.8706,221.6663,221.8351,4536.0
2018-05-23 13:00:00,249.78,249.78,249.5,249.5,7184.0,221.8351,221.8351,221.5864,221.5864,7184.0
2018-05-23 13:05:00,249.44,249.57,249.43,249.55,4088.0,221.5331,221.6486,221.5242,221.6308,4088.0
2018-05-23 13:10:00,249.52,249.52,249.39,249.42,9586.0,221.6041,221.6041,221.4887,221.5153,9586.0
2018-05-23 13:15:00,249.41,249.47,249.32,249.37,9334.0,221.5065,221.5597,221.4265,221.4709,9334.0
2018-05-23 13:20:00,249.44,249.55,249.43,249.53,2239.0,221.5331,221.6308,221.5242,221.613,2239.0
2018-05-23 13:25:00,249.49,249.56,249.43,249.55,6396.0,221.5775,221.6397,221.5242,221.6308,6396.0
2018-05-23 13:30:00,249.52,249.58,249.51,249.52,2217.0,221.6041,221.6574,221.5953,221.6041,2217.0
2018-05-23 13:35:00,249.52,249.53,249.46,249.49,9130.0,221.6041,221.613,221.5509,221.5775,9130.0
2018-05-23 13:40:00,249.5,249.64,249.5,249.57,4568.0,221.5864,221.7107,221.5864,221.6486,4568.0
2018-05-23 13:45:00,249.54,249.62,249.54,249.61,5711.0,221.6219,221.693,221.6219,221.6841,5711.0
2018-05-23 13:50:00,249.53,249.69,249.52,249.6,10804.0,221.613,221.7551,221.6041,221.6752,10804.0
2018-05-23 13:55:00,249.61,249.65,249.57,249.62,4405.0,221.6841,221.7196,221.6486,221.693,4405.0
2018-05-23 14:00:00,249.6,249.9,249.57,249.69,18446.0,221.6752,221.9416,221.6486,221.7551,18446.0
2018-05-23 14:05:00,249.73,250.39,249.72,250.35,18627.0,221.7907,222.3768,221.7818,222.3413,18627.0
2018-05-23 14:10:00,250.38,250.48,250.19,250.4,25993.0,222.3679,222.4567,222.1992,222.3857,25993.0
2018-05-23 14:15:00,250.42,250.54,250.31,250.34,18372.0,222.4035,222.51,222.3058,222.3324,18372.0
2018-05-23 14:20:00,250.3,250.44,250.21,250.44,28408.0,222.2969,222.4212,222.217,222.4212,28408.0
2018-05-23 14:25:00,250.5,250.56,250.34,250.35,9671.0,222.4745,222.5278,222.3324,222.3413,9671.0
2018-05-23 14:30:00,250.3,250.3,250.22,250.23,9858.0,222.2969,222.2969,222.2258,222.2347,9858.0
2018-05-23 14:35:00,250.2,250.2,250.13,250.19,10538.0,222.2081,222.2081,222.1459,222.1992,10538.0
2018-05-23 14:40:00,250.17,250.25,250.15,250.19,7657.0,222.1814,222.2525,222.1637,222.1992,7657.0
2018-05-23 14:45:00,250.21,250.33,250.19,250.27,12962.0,222.217,222.3235,222.1992,222.2702,12962.0
2018-05-23 14:50:00,250.26,250.4,250.25,250.33,6923.0,222.2614,222.3857,222.2525,222.3235,6923.0
2018-05-23 14:55:00,250.39,250.58,250.36,250.57,4610.0,222.3768,222.5456,222.3502,222.5367,4610.0
2018-05-23 15:00:00,250.59,250.8,250.55,250.72,12660.0,222.5544,222.7409,222.5189,222.6699,12660.0
2018-05-23 15:05:00,250.82,250.86,250.68,250.7,7642.0,222.7587,222.7942,222.6344,222.6521,7642.0
2018-05-23 15:10:00,250.67,250.67,250.53,250.58,7629.0,222.6255,222.6255,222.5012,222.5456,7629.0
2018-05-23 15:15:00,250.6,250.64,250.54,250.63,8248.0,222.5633,222.5988,222.51,222.59,8248.0
2018-05-23 15:20:00,250.64,250.68,250.52,250.62,13916.0,222.5988,222.6344,222.4923,222.5811,13916.0
2018-05-23 15:25:00,250.6,250.78,250.59,250.74,2742.0,222.5633,222.7232,222.5544,222.6877,2742.0
2018-05-23 15:30:00,250.74,250.8,250.62,250.75,21561.0,222.6877,222.7409,222.5811,222.6965,21561.0
2018-05-23 15:35:00,250.74,250.78,250.64,250.65,6941.0,222.6877,222.7232,222.5988,222.6077,6941.0
2018-05-23 15:40:00,250.7,250.77,250.61,250.7,30754.0,222.6521,222.7143,222.5722,222.6521,30754.0
2018-05-23 15:45:00,250.69,250.69,250.49,250.6,25265.0,222.6433,222.6433,222.4656,222.5633,25265.0
2018-05-23 15:50:00,250.68,250.93,250.68,250.89,44464.0,222.6344,222.8564,222.6344,222.8209,44464.0
2018-05-23 15:55:00,250.89,251.14,250.89,251.12,54769.0,222.8209,223.0429,222.8209,223.0251,54769.0
2018-05-24 09:30:00,250.74,250.85,250.51,250.85,42389.0,222.6877,222.7854,222.4834,222.7854,42389.0
2018-05-24 09:35:00,250.88,250.96,250.84,250.96,7827.0,222.812,222.883,222.7765,222.883,7827.0
2018-05-24 09:40:00,250.95,251.0,250.39,250.42,35297.0,222.8742,222.9186,222.3768,222.4035,35297.0
2018-05-24 09:45:00,250.37,250.48,250.2,250.2,18675.0,222.3591,222.4567,222.2081,222.2081,18675.0
2018-05-24 09:50:00,250.2,250.2,250.2,250.2,0.0,222.2081,222.2081,222.2081,222.2081,0.0
2018-05-24 09:55:00,250.2,250.2,250.2,250.2,0.0,222.2081,222.2081,222.2081,222.2081,0.0
2018-05-24 10:00:00,250.2,250.2,250.2,250.2,0.0,222.2081,222.2081,222.2081,222.2081,0.0
2018-05-24 10:05:00,250.19,250.24,249.47,249.96,282507.0,222.1992,222.2436,221.5597,221.9949,282507.0
2018-05-24 10:10:00,249.97,250.05,249.85,249.86,73261.0,222.0038,222.0749,221.8972,221.9061,73261.0
2018-05-24 10:15:00,249.76,249.9,249.6,249.6,20157.0,221.8173,221.9416,221.6752,221.6752,20157.0
2018-05-24 10:20:00,249.59,249.75,249.59,249.59,5969.0,221.6663,221.8084,221.6663,221.6663,5969.0
2018-05-24 10:25:00,249.62,249.66,249.36,249.46,29571.0,221.693,221.7285,221.462,221.5509,29571.0
2018-05-24 10:30:00,249.36,249.41,249.15,249.17,9472.0,221.462,221.5065,221.2755,221.2933,9472.0
2018-05-24 10:35:00,249.21,249.57,249.2,249.57,4455.0,221.3288,221.6486,221.3199,221.6486,4455.0
2018-05-24 10:40:00,249.58,249.63,249.41,249.41,3768.0,221.6574,221.7018,221.5065,221.5065,3768.0
2018-05-24 10:45:00,249.4,249.52,249.12,249.28,12901.0,221.4976,221.6041,221.2489,221.391,12901.0
2018-05-24 10:50:00,249.38,249.38,249.12,249.12,8374.0,221.4798,221.4798,221.2489,221.2489,8374.0
2018-05-24 10:55:00,249.14,249.14,248.79,248.9,36346.0,221.2667,221.2667,220.9558,221.0535,36346.0
2018-05-24 11:00:00,248.87,249.25,248.76,249.25,16828.0,221.0269,221.3644,220.9292,221.3644,16828.0
2018-05-24 11:05:00,249.25,249.56,249.13,249.45,18206.0,221.3644,221.6397,221.2578,221.542,18206.0
2018-05-24 11:10:00,249.46,249.58,249.39,249.52,21579.0,221.5509,221.6574,221.4887,221.6041,21579.0
2018-05-24 11:15:00,249.53,249.88,249.44,249.77,33505.0,221.613,221.9239,221.5331,221.8262,33505.0
2018-05-24 11:20:00,249.8,249.8,249.61,249.61,5664.0,221.8528,221.8528,221.6841,221.6841,5664.0
2018-05-24 11:25:00,249.66,249.82,249.63,249.78,3696.0,221.7285,221.8706,221.7018,221.8351,3696.0
2018-05-24 11:30:00,249.71,249.88,249.71,249.77,10026.0,221.7729,221.9239,221.7729,221.8262,10026.0
2018-05-24 11:35:00,249.8,249.85,249.6,249.61,18024.0,221.8528,221.8972,221.6752,221.6841,18024.0
2018-05-24 11:40:00,249.7,250.03,249.69,250.02,3450.0,221.764,222.0571,221.7551,222.0482,3450.0
2018-05-24 11:45:00,250.0,250.0,249.82,249.91,10532.0,222.0304,222.0304,221.8706,221.9505,10532.0
2018-05-24 11:50:00,249.88,249.89,249.68,249.78,27473.0,221.9239,221.9328,221.7462,221.8351,27473.0
2018-05-24 11:55:00,249.77,250.17,249.74,250.17,14362.0,221.8262,222.1814,221.7995,222.1814,14362.0
2018-05-24 12:00:00,250.15,250.27,250.02,250.02,12189.0,222.1637,222.2702,222.0482,222.0482,12189.0
2018-05-24 12:05:00,250.05,250.17,250.0,250.0,3613.0,222.0749,222.1814,222.0304,222.0304,3613.0
2018-05-24 12:10:00,250.04,250.24,250.04,250.19,285532.0,222.066,222.2436,222.066,222.1992,285532.0
2018-05-24 12:15:00,250.18,250.33,250.18,250.23,9275.0,222.1903,222.3235,222.1903,222.2347,9275.0
2018-05-24 12:20:00,250.22,250.36,250.22,250.35,33811.0,222.2258,222.3502,222.2258,222.3413,33811.0
2018-05-24 12:25:00,250.37,250.39,250.28,250.31,2300.0,222.3591,222.3768,222.2791,222.3058,2300.0
2018-05-24 12:30:00,250.46,250.47,250.27,250.28,1646.0,222.439,222.4479,222.2702,222.2791,1646.0
2018-05-24 12:35:00,250.28,250.29,250.16,250.22,1415.0,222.2791,222.288,222.1725,222.2258,1415.0
2018-05-24 12:40:00,250.18,250.23,250.08,250.16,19499.0,222.1903,222.2347,222.1015,222.1725,19499.0
2018-05-24 12:45:00,250.22,250.3,250.2,250.29,20621.0,222.2258,222.2969,222.2081,222.288,20621.0
2018-05-24 12:50:00,250.29,250.31,250.1,250.1,23356.0,222.288,222.3058,222.1193,222.1193,23356.0
2018-05-24 12:55:00,250.15,250.37,250.13,250.34,6762.0,222.1637,222.3591,222.1459,222.3324,6762.0
2018-05-24 13:00:00,250.36,250.58,250.34,250.55,14006.0,222.3502,222.5456,222.3324,222.5189,14006.0
2018-05-24 13:05:00,250.53,250.6,250.35,250.6,6792.0,222.5012,222.5633,222.3413,222.5633,6792.0
2018-05-24 13:10:00,250.64,250.74,250.62,250.67,14011.0,222.5988,222.6877,222.5811,222.6255,14011.0
2018-05-24 13:15:00,250.64,250.68,250.58,250.62,3469.0,222.5988,222.6344,222.5456,222.5811,3469.0
2018-05-24 13:20:00,250.75,250.76,250.59,250.76,14602.0,222.6965,222.7054,222.5544,222.7054,14602.0
2018-05-24 13:25:00,250.7,250.75,250.63,250.64,4852.0,222.6521,222.6965,222.59,222.5988,4852.0
2018-05-24 13:30:00,250.7,250.7,250.57,250.57,2099.0,222.6521,222.6521,222.5367,222.5367,2099.0
2018-05-24 13:35:00,250.56,250.63,250.51,250.56,8991.0,222.5278,222.59,222.4834,222.5278,8991.0
2018-05-24 13:40:00,250.49,250.68,250.48,250.62,14108.0,222.4656,222.6344,222.4567,222.5811,14108.0
2018-05-24 13:45:00,250.69,250.71,250.63,250.64,923.0,222.6433,222.661,222.59,222.5988,923.0
2018-05-24 13:50:00,250.67,250.68,250.53,250.54,7990.0,222.6255,222.6344,222.5012,222.51,7990.0
2018-05-24 13:55:00,250.49,250.68,250.49,250.65,4060.0,222.4656,222.6344,222.4656,222.6077,4060.0
2018-05-24 14:00:00,250.57,250.62,250.45,250.51,9733.0,222.5367,222.5811,222.4301,222.4834,9733.0
2018-05-24 14:05:00,250.54,250.6,250.49,250.57,8692.0,222.51,222.5633,222.4656,222.5367,8692.0
2018-05-24 14:10:00,250.57,250.66,250.56,250.57,8622.0,222.5367,222.6166,222.5278,222.5367,8622.0
2018-05-24 14:15:00,250.56,250.73,250.54,250.73,7565.0,222.5278,222.6788,222.51,222.6788,7565.0
2018-05-24 14:20:00,250.67,250.78,250.64,250.76,24780.0,222.6255,222.7232,222.5988,222.7054,24780.0
2018-05-24 14:25:00,250.78,250.83,250.73,250.73,3633.0,222.7232,222.7676,222.6788,222.6788,3633.0
2018-05-24 14:30:00,250.72,250.76,250.62,250.64,18794.0,222.6699,222.7054,222.5811,222.5988,18794.0
2018-05-24 14:35:00,250.65,250.69,250.62,250.67,6105.0,222.6077,222.6433,222.5811,222.6255,6105.0
2018-05-24 14:40:00,250.7,250.71,250.61,250.64,6767.0,222.6521,222.661,222.5722,222.5988,6767.0
2018-05-24 14:45:00,250.62,250.62,250.45,250.49,18921.0,222.5811,222.5811,222.4301,222.4656,18921.0
2018-05-24 14:50:00,250.47,250.54,250.38,250.49,15257.0,222.4479,222.51,222.3679,222.4656,15257.0
2018-05-24 14:55:00,250.48,250.59,250.47,250.59,3685.0,222.4567,222.5544,222.4479,222.5544,3685.0
2018-05-24 15:00:00,250.51,250.57,250.36,250.51,19828.0,222.4834,222.5367,222.3502,222.4834,19828.0
2018-05-24 15:05:00,250.45,250.74,250.43,250.73,10938.0,222.4301,222.6877,222.4123,222.6788,10938.0
2018-05-24 15:10:00,250.76,250.76,250.66,250.66,6393.0,222.7054,222.7054,222.6166,222.6166,6393.0
2018-05-24 15:15:00,250.68,250.8,250.63,250.77,6965.0,222.6344,222.7409,222.59,222.7143,6965.0
2018-05-24 15:20:00,250.79,250.9,250.73,250.88,7056.0,222.7321,222.8298,222.6788,222.812,7056.0
2018-05-24 15:25:00,250.82,250.88,250.75,250.76,5903.0,222.7587,222.812,222.6965,222.7054,5903.0
2018-05-24 15:30:00,250.75,250.88,250.75,250.82,22843.0,222.6965,222.812,222.6965,222.7587,22843.0
2018-05-24 15:35:00,250.86,250.86,250.6,250.68,6662.0,222.7942,222.7942,222.5633,222.6344,6662.0
2018-05-24 15:40:00,250.59,250.62,250.48,250.48,10588.0,222.5544,222.5811,222.4567,222.4567,10588.0
2018-05-24 15:45:00,250.46,250.63,250.38,250.63,10728.0,222.439,222.59,222.3679,222.59,10728.0
2018-05-24 15:50:00,250.61,250.64,250.49,250.49,6484.0,222.5722,222.5988,222.4656,222.4656,6484.0
2018-05-24 15:55:00,250.45,250.75,250.45,250.64,56785.0,222.4301,222.6965,222.4301,222.5988,56785.0
2018-05-25 09:30:00,250.04,250.37,249.9,249.9,51861.0,222.066,222.3591,221.9416,221.9416,51861.0
2018-05-25 09:35:00,249.89,250.14,249.89,250.13,40041.0,221.9328,222.1548,221.9328,222.1459,40041.0
2018-05-25 09:40:00,250.05,250.08,249.71,249.74,31550.0,222.0749,222.1015,221.7729,221.7995,31550.0
2018-05-25 09:45:00,249.73,250.04,249.73,249.95,41112.0,221.7907,222.066,221.7907,221.986,41112.0
2018-05-25 09:50:00,249.96,250.03,249.76,249.96,28564.0,221.9949,222.0571,221.8173,221.9949,28564.0
2018-05-25 09:55:00,249.93,250.21,249.89,250.14,30064.0,221.9683,222.217,221.9328,222.1548,30064.0
2018-05-25 10:00:00,250.12,250.24,249.99,250.15,77427.0,222.137,222.2436,222.0216,222.1637,77427.0
2018-05-25 10:05:00,250.16,250.3,250.0,250.29,56672.0,222.1725,222.2969,222.0304,222.288,56672.0
2018-05-25 10:10:00,250.27,250.42,250.24,250.34,28513.0,222.2702,222.4035,222.2436,222.3324,28513.0
2018-05-25 10:15:00,250.32,250.64,250.32,250.57,34223.0,222.3146,222.5988,222.3146,222.5367,34223.0
2018-05-25 10:20:00,250.56,250.57,250.36,250.41,4674.0,222.5278,222.5367,222.3502,222.3946,4674.0
2018-05-25 10:25:00,250.44,250.53,250.37,250.39,14924.0,222.4212,222.5012,222.3591,222.3768,14924.0
2018-05-25 10:30:00,250.54,250.63,250.45,250.45,16425.0,222.51,222.59,222.4301,222.4301,16425.0
2018-05-25 10:35:00,250.52,250.54,250.44,250.46,6430.0,222.4923,222.51,222.4212,222.439,6430.0
2018-05-25 10:40:00,250.44,250.48,250.34,250.37,7305.0,222.4212,222.4567,222.3324,222.3591,7305.0
2018-05-25 10:45:00,250.31,250.31,250.09,250.11,11171.0,222.3058,222.3058,222.1104,222.1281,11171.0
2018-05-25 10:50:00,250.16,250.26,250.12,250.23,9499.0,222.1725,222.2614,222.137,222.2347,9499.0
2018-05-25 10:55:00,250.27,250.35,250.14,250.35,37502.0,222.2702,222.3413,222.1548,222.3413,37502.0
2018-05-25 11:00:00,250.32,250.44,250.3,250.44,11783.0,222.3146,222.4212,222.2969,222.4212,11783.0
2018-05-25 11:05:00,250.4,250.54,250.39,250.45,7046.0,222.3857,222.51,222.3768,222.4301,7046.0
2018-05-25 11:10:00,250.51,250.51,250.32,250.32,11470.0,222.4834,222.4834,222.3146,222.3146,11470.0
2018-05-25 11:15:00,250.34,250.42,250.29,250.39,35712.0,222.3324,222.4035,222.288,222.3768,35712.0
2018-05-25 11:20:00,250.33,250.34,250.19,250.21,6459.0,222.3235,222.3324,222.1992,222.217,6459.0
2018-05-25 11:25:00,250.24,250.33,250.2,250.32,10504.0,222.2436,222.3235,222.2081,222.3146,10504.0
2018-05-25 11:30:00,250.33,250.4,250.33,250.38,5437.0,222.3235,222.3857,222.3235,222.3679,5437.0
2018-05-25 11:35:00,250.41,250.44,250.35,250.44,9940.0,222.3946,222.4212,222.3413,222.4212,9940.0
2018-05-25 11:40:00,250.45,250.46,250.24,250.24,6310.0,222.4301,222.439,222.2436,222.2436,6310.0
2018-05-25 11:45:00,250.33,250.39,250.32,250.33,3918.0,222.3235,222.3768,222.3146,222.3235,3918.0
2018-05-25 11:50:00,250.35,250.35,250.24,250.32,2624.0,222.3413,222.3413,222.2436,222.3146,2624.0
2018-05-25 11:55:00,250.31,250.32,250.26,250.26,3497.0,222.3058,222.3146,222.2614,222.2614,3497.0
2018-05-25 12:00:00,250.24,250.3,250.21,250.23,4281.0,222.2436,222.2969,222.217,222.2347,4281.0
2018-05-25 12:05:00,250.23,250.23,249.97,250.01,22211.0,222.2347,222.2347,222.0038,222.0393,22211.0
2018-05-25 12:10:00,249.98,250.02,249.87,249.98,23380.0,222.0127,222.0482,221.915,222.0127,23380.0
2018-05-25 12:15:00,249.93,249.98,249.85,249.87,5353.0,221.9683,222.0127,221.8972,221.915,5353.0
2018-05-25 12:20:00,249.86,249.94,249.76,249.94,13137.0,221.9061,221.9772,221.8173,221.9772,13137.0
2018-05-25 12:25:00,249.91,250.14,249.9,250.07,392897.0,221.9505,222.1548,221.9416,222.0926,392897.0
2018-05-25 12:30:00,250.02,250.09,249.98,250.02,20584.0,222.0482,222.1104,222.0127,222.0482,20584.0
2018-05-25 12:35:00,250.02,250.08,249.99,249.99,3677.0,222.0482,222.1015,222.0216,222.0216,3677.0
2018-05-25 12:40:00,250.02,250.15,249.98,250.02,19786.0,222.0482,222.1637,222.0127,222.0482,19786.0
2018-05-25 12:45:00,249.97,250.0,249.92,249.94,3572.0,222.0038,222.0304,221.9594,221.9772,3572.0
2018-05-25 12:50:00,249.9,249.95,249.82,249.95,1356.0,221.9416,221.986,221.8706,221.986,1356.0
2018-05-25 12:55:00,249.99,250.1,249.94,249.96,4272.0,222.0216,222.1193,221.9772,221.9949,4272.0
2018-05-25 13:00:00,249.95,250.03,249.92,249.99,3544.0,221.986,222.0571,221.9594,222.0216,3544.0
2018-05-25 13:05:00,250.02,250.06,250.0,250.0,1778.0,222.0482,222.0837,222.0304,222.0304,1778.0
2018-05-25 13:10:00,250.03,250.08,249.93,249.93,8546.0,222.0571,222.1015,221.9683,221.9683,8546.0
2018-05-25 13:15:00,249.95,249.96,249.9,249.92,2283.0,221.986,221.9949,221.9416,221.9594,2283.0
2018-05-25 13:20:00,249.94,249.94,249.87,249.88,3152.0,221.9772,221.9772,221.915,221.9239,3152.0
2018-05-25 13:25:00,249.87,249.92,249.85,249.86,3150.0,221.915,221.9594,221.8972,221.9061,3150.0
2018-05-25 13:30:00,249.84,249.84,249.65,249.68,22825.0,221.8883,221.8883,221.7196,221.7462,22825.0
2018-05-25 13:35:00,249.66,249.82,249.66,249.78,7696.0,221.7285,221.8706,221.7285,221.8351,7696.0
2018-05-25 13:40:00,249.78,249.79,249.72,249.76,6856.0,221.8351,221.8439,221.7818,221.8173,6856.0
2018-05-25 13:45:00,249.82,249.82,249.7,249.72,9468.0,221.8706,221.8706,221.764,221.7818,9468.0
2018-05-25 13:50:00,249.75,249.79,249.7,249.72,4551.0,221.8084,221.8439,221.764,221.7818,4551.0
2018-05-25 13:55:00,249.73,249.73,249.61,249.62,3021.0,221.7907,221.7907,221.6841,221.693,3021.0
2018-05-25 14:00:00,249.64,249.84,249.64,249.79,7108.0,221.7107,221.8883,221.7107,221.8439,7108.0
2018-05-25 14:05:00,249.8,249.95,249.8,249.86,6183.0,221.8528,221.986,221.8528,221.9061,6183.0
2018-05-25 14:10:00,249.88,249.91,249.84,249.86,3057.0,221.9239,221.9505,221.8883,221.9061,3057.0
2018-05-25 14:15:00,249.9,249.91,249.87,249.9,3661.0,221.9416,221.9505,221.915,221.9416,3661.0
2018-05-25 14:20:00,249.9,249.96,249.8,249.93,9862.0,221.9416,221.9949,221.8528,221.9683,9862.0
2018-05-25 14:25:00,249.95,249.96,249.92,249.95,3627.0,221.986,221.9949,221.9594,221.986,3627.0
2018-05-25 14:30:00,249.99,249.99,249.85,249.9,955.0,222.0216,222.0216,221.8972,221.9416,955.0
2018-05-25 14:35:00,249.89,249.89,249.79,249.79,7000.0,221.9328,221.9328,221.8439,221.8439,7000.0
2018-05-25 14:40:00,249.75,249.75,249.53,249.55,8570.0,221.8084,221.8084,221.613,221.6308,8570.0
2018-05-25 14:45:00,249.55,249.56,249.49,249.55,11884.0,221.6308,221.6397,221.5775,221.6308,11884.0
2018-05-25 14:50:00,249.54,249.63,249.54,249.58,4275.0,221.6219,221.7018,221.6219,221.6574,4275.0
2018-05-25 14:55:00,249.61,249.65,249.58,249.58,6479.0,221.6841,221.7196,221.6574,221.6574,6479.0
2018-05-25 15:00:00,249.56,249.66,249.49,249.54,13497.0,221.6397,221.7285,221.5775,221.6219,13497.0
2018-05-25 15:05:00,249.56,249.68,249.54,249.64,22966.0,221.6397,221.7462,221.6219,221.7107,22966.0
2018-05-25 15:10:00,249.63,249.75,249.61,249.73,13188.0,221.7018,221.8084,221.6841,221.7907,13188.0
2018-05-25 15:15:00,249.76,249.91,249.75,249.89,15749.0,221.8173,221.9505,221.8084,221.9328,15749.0
2018-05-25 15:20:00,249.88,249.93,249.81,249.83,2289.0,221.9239,221.9683,221.8617,221.8795,2289.0
2018-05-25 15:25:00,249.88,250.05,249.84,250.05,16198.0,221.9239,222.0749,221.8883,222.0749,16198.0
2018-05-25 15:30:00,250.07,250.1,249.97,250.05,8072.0,222.0926,222.1193,222.0038,222.0749,8072.0
2018-05-25 15:35:00,250.0,250.09,249.97,249.98,11530.0,222.0304,222.1104,222.0038,222.0127,11530.0
2018-05-25 15:40:00,249.97,249.97,249.83,249.83,8966.0,222.0038,222.0038,221.8795,221.8795,8966.0
2018-05-25 15:45:00,249.8,249.96,249.79,249.89,5019.0,221.8528,221.9949,221.8439,221.9328,5019.0
2018-05-25 15:50:00,249.91,250.12,249.91,250.06,36163.0,221.9505,222.137,221.9505,222.0837,36163.0
2018-05-25 15:55:00,250.11,250.23,250.01,250.04,51332.0,222.1281,222.2347,222.0393,222.066,51332.0
2018-05-29 09:30:00,248.28,248.54,248.16,248.28,112893.0,220.5029,220.7338,220.3963,220.5029,112893.0
2018-05-29 09:35:00,248.24,248.4,248.06,248.18,28384.0,220.4674,220.6095,220.3075,220.4141,28384.0
2018-05-29 09:40:00,248.19,248.48,247.96,248.24,53522.0,220.4229,220.6805,220.2187,220.4674,53522.0
2018-05-29 09:45:00,248.18,248.4,248.18,248.32,9049.0,220.4141,220.6095,220.4141,220.5384,9049.0
2018-05-29 09:50:00,248.35,248.54,248.28,248.43,17595.0,220.565,220.7338,220.5029,220.6361,17595.0
2018-05-29 09:55:00,248.45,249.0,248.38,248.86,30604.0,220.6539,221.1423,220.5917,221.018,30604.0
2018-05-29 10:00:00,248.92,249.07,248.87,249.04,24196.0,221.0713,221.2045,221.0269,221.1778,24196.0
2018-05-29 10:05:00,249.03,249.08,248.94,248.96,13630.0,221.169,221.2134,221.089,221.1068,13630.0
2018-05-29 10:10:00,248.98,248.98,248.76,248.76,5882.0,221.1246,221.1246,220.9292,220.9292,5882.0
2018-05-29 10:15:00,248.76,248.78,248.66,248.69,9701.0,220.9292,220.9469,220.8404,220.867,9701.0
2018-05-29 10:20:00,248.7,248.78,248.62,248.71,3124.0,220.8759,220.9469,220.8048,220.8848,3124.0
2018-05-29 10:25:00,248.68,249.0,248.67,248.86,9042.0,220.8581,221.1423,220.8492,221.018,9042.0
2018-05-29 10:30:00,248.8,248.8,248.39,248.51,52619.0,220.9647,220.9647,220.6006,220.7071,52619.0
2018-05-29 10:35:00,248.48,248.67,248.42,248.65,16232.0,220.6805,220.8492,220.6272,220.8315,16232.0
2018-05-29 10:40:00,248.64,248.8,248.54,248.55,6832.0,220.8226,220.9647,220.7338,220.7427,6832.0
2018-05-29 10:45:00,248.59,248.65,248.47,248.64,4804.0,220.7782,220.8315,220.6716,220.8226,4804.0
2018-05-29 10:50:00,248.69,248.78,248.59,248.63,16845.0,220.867,220.9469,220.7782,220.8137,16845.0
2018-05-29 10:55:00,248.59,248.66,248.33,248.35,12721.0,220.7782,220.8404,220.5473,220.565,12721.0
2018-05-29 11:00:00,248.34,248.34,247.98,248.04,22489.0,220.5562,220.5562,220.2364,220.2897,22489.0
2018-05-29 11:05:00,248.0,248.11,247.9,247.98,62146.0,220.2542,220.3519,220.1654,220.2364,62146.0
2018-05-29 11:10:00,248.02,248.31,248.02,248.23,323138.0,220.272,220.5295,220.272,220.4585,323138.0
2018-05-29 11:15:00,248.26,248.26,248.0,248.0,10229.0,220.4851,220.4851,220.2542,220.2542,10229.0
2018-05-29 11:20:00,248.04,248.27,248.02,248.26,209754.0,220.2897,220.494,220.272,220.4851,209754.0
2018-05-29 11:25:00,248.16,248.45,247.97,248.18,17091.0,220.3963,220.6539,220.2276,220.4141,17091.0
2018-05-29 11:30:00,248.17,248.19,247.97,248.04,12331.0,220.4052,220.4229,220.2276,220.2897,12331.0
2018-05-29 11:35:00,247.95,247.95,247.7,247.7,21916.0,220.2098,220.2098,219.9878,219.9878,21916.0
2018-05-29 11:40:00,247.7,247.71,247.1,247.11,48719.0,219.9878,219.9966,219.4549,219.4638,48719.0
2018-05-29 11:45:00,247.1,247.14,246.96,247.14,69182.0,219.4549,219.4904,219.3306,219.4904,69182.0
2018-05-29 11:50:00,247.11,247.24,247.09,247.16,24109.0,219.4638,219.5792,219.446,219.5082,24109.0
2018-05-29 11:55:00,247.16,247.25,247.05,247.05,15502.0,219.5082,219.5881,219.4105,219.4105,15502.0
2018-05-29 12:00:00,247.02,247.02,246.6,246.62,53616.0,219.3838,219.3838,219.0108,219.0286,53616.0
2018-05-29 12:05:00,246.6,246.72,246.43,246.43,40718.0,219.0108,219.1174,218.8599,218.8599,40718.0
2018-05-29 12:10:00,246.44,246.53,246.1,246.13,53816.0,218.8687,218.9487,218.5668,218.5934,53816.0
2018-05-29 12:15:00,246.12,246.54,246.1,246.5,48958.0,218.5845,218.9575,218.5668,218.922,48958.0
2018-05-29 12:20:00,246.48,246.73,246.44,246.72,49785.0,218.9043,219.1263,218.8687,219.1174,49785.0
2018-05-29 12:25:00,246.73,246.89,246.56,246.63,50832.0,219.1263,219.2684,218.9753,219.0375,50832.0
2018-05-29 12:30:00,246.62,247.01,246.62,246.95,33442.0,219.0286,219.375,219.0286,219.3217,33442.0
2018-05-29 12:35:00,246.96,247.22,246.88,247.03,52074.0,219.3306,219.5615,219.2595,219.3927,52074.0
2018-05-29 12:40:00,247.04,247.29,246.97,247.05,39774.0,219.4016,219.6236,219.3394,219.4105,39774.0
2018-05-29 12:45:00,247.04,247.25,247.01,247.19,48619.0,219.4016,219.5881,219.375,219.5348,48619.0
2018-05-29 12:50:00,247.24,247.44,247.22,247.44,40776.0,219.5792,219.7569,219.5615,219.7569,40776.0
2018-05-29 12:55:00,247.46,247.46,247.26,247.39,30367.0,219.7746,219.7746,219.597,219.7124,30367.0
2018-05-29 13:00:00,247.35,247.36,246.94,246.97,136734.0,219.6769,219.6858,219.3128,219.3394,136734.0
2018-05-29 13:05:00,246.97,246.98,246.74,246.76,72550.0,219.3394,219.3483,219.1352,219.1529,72550.0
2018-05-29 13:10:00,246.75,246.89,246.73,246.82,32861.0,219.1441,219.2684,219.1263,219.2062,32861.0
2018-05-29 13:15:00,246.75,246.95,246.66,246.91,26640.0,219.1441,219.3217,219.0641,219.2862,26640.0
2018-05-29 13:20:00,246.91,247.07,246.86,246.87,4490.0,219.2862,219.4282,219.2417,219.2506,4490.0
2018-05-29 13:25:00,246.91,247.0,246.76,246.88,11052.0,219.2862,219.3661,219.1529,219.2595,11052.0
2018-05-29 13:30:00,246.87,246.88,246.47,246.48,39506.0,219.2506,219.2595,218.8954,218.9043,39506.0
2018-05-29 13:35:00,246.5,246.58,246.43,246.43,23945.0,218.922,218.9931,218.8599,218.8599,23945.0
2018-05-29 13:40:00,246.51,246.75,246.47,246.59,14020.0,218.9309,219.1441,218.8954,219.002,14020.0
2018-05-29 13:45:00,246.57,247.0,246.57,246.94,21717.0,218.9842,219.3661,218.9842,219.3128,21717.0
2018-05-29 13:50:00,246.95,247.07,246.84,246.93,20650.0,219.3217,219.4282,219.224,219.3039,20650.0
2018-05-29 13:55:00,246.92,247.0,246.76,246.77,11507.0,219.295,219.3661,219.1529,219.1618,11507.0
2018-05-29 14:00:00,246.68,246.69,246.2,246.2,23434.0,219.0819,219.0908,218.6556,218.6556,23434.0
2018-05-29 14:05:00,246.26,246.44,246.26,246.41,10097.0,218.7089,218.8687,218.7089,218.8421,10097.0
2018-05-29 14:10:00,246.41,246.51,246.21,246.46,35786.0,218.8421,218.9309,218.6645,218.8865,35786.0
2018-05-29 14:15:00,246.44,246.5,246.19,246.37,31741.0,218.8687,218.922,218.6467,218.8066,31741.0
2018-05-29 14:20:00,246.36,246.38,246.11,246.36,19968.0,218.7977,218.8154,218.5757,218.7977,19968.0
2018-05-29 14:25:00,246.42,246.74,246.26,246.69,33948.0,218.851,219.1352,218.7089,219.0908,33948.0
2018-05-29 14:30:00,246.72,246.88,246.6,246.76,17242.0,219.1174,219.2595,219.0108,219.1529,17242.0
2018-05-29 14:35:00,246.77,246.96,246.51,246.54,16599.0,219.1618,219.3306,218.9309,218.9575,16599.0
2018-05-29 14:40:00,246.54,246.65,246.09,246.14,76549.0,218.9575,219.0552,218.5579,218.6023,76549.0
2018-05-29 14:45:00,246.14,246.42,246.06,246.22,28392.0,218.6023,218.851,218.5312,218.6733,28392.0
2018-05-29 14:50:00,246.2,246.21,246.04,246.04,49018.0,218.6556,218.6645,218.5135,218.5135,49018.0
2018-05-29 14:55:00,246.15,246.21,245.97,246.05,32340.0,218.6112,218.6645,218.4513,218.5224,32340.0
2018-05-29 15:00:00,246.04,246.41,245.97,246.22,30154.0,218.5135,218.8421,218.4513,218.6733,30154.0
2018-05-29 15:05:00,246.21,246.36,246.15,246.24,15529.0,218.6645,218.7977,218.6112,218.6911,15529.0
2018-05-29 15:10:00,246.3,246.37,246.19,246.2,195243.0,218.7444,218.8066,218.6467,218.6556,195243.0
2018-05-29 15:15:00,246.18,246.27,246.02,246.07,53252.0,218.6378,218.7178,218.4957,218.5401,53252.0
2018-05-29 15:20:00,246.06,246.23,246.02,246.19,31121.0,218.5312,218.6822,218.4957,218.6467,31121.0
2018-05-29 15:25:00,246.21,246.29,246.09,246.29,44565.0,218.6645,218.7355,218.5579,218.7355,44565.0
2018-05-29 15:30:00,246.29,246.6,246.17,246.55,56882.0,218.7355,219.0108,218.6289,218.9664,56882.0
2018-05-29 15:35:00,246.55,246.92,246.54,246.86,205896.0,218.9664,219.295,218.9575,219.2417,205896.0
2018-05-29 15:40:00,246.87,247.06,246.78,247.05,51133.0,219.2506,219.4194,219.1707,219.4105,51133.0
2018-05-29 15:45:00,247.15,247.33,247.15,247.22,75231.0,219.4993,219.6592,219.4993,219.5615,75231.0
2018-05-29 15:50:00,247.26,247.42,247.17,247.26,138156.0,219.597,219.7391,219.5171,219.597,138156.0
2018-05-29 15:55:00,247.25,247.35,247.11,247.2,122600.0,219.5881,219.6769,219.4638,219.5437,122600.0
2018-05-30 09:30:00,248.53,248.72,248.53,248.61,50244.0,220.7249,220.8937,220.7249,220.796,50244.0
2018-05-30 09:35:00,248.66,248.88,248.59,248.79,15751.0,220.8404,221.0358,220.7782,220.9558,15751.0
2018-05-30 09:40:00,248.87,248.87,248.59,248.79,12940.0,221.0269,221.0269,220.7782,220.9558,12940.0
2018-05-30 09:45:00,248.76,248.99,248.7,248.71,60271.0,220.9292,221.1334,220.8759,220.8848,60271.0
2018-05-30 09:50:00,248.71,248.73,248.47,248.49,8229.0,220.8848,220.9025,220.6716,220.6894,8229.0
2018-05-30 09:55:00,248.5,248.55,248.43,248.49,64012.0,220.6983,220.7427,220.6361,220.6894,64012.0
2018-05-30 10:00:00,248.52,248.56,248.43,248.53,8320.0,220.716,220.7516,220.6361,220.7249,8320.0
2018-05-30 10:05:00,248.54,248.74,248.46,248.74,5332.0,220.7338,220.9114,220.6627,220.9114,5332.0
2018-05-30 10:10:00,248.71,248.96,248.71,248.96,6926.0,220.8848,221.1068,220.8848,221.1068,6926.0
2018-05-30 10:15:00,248.95,249.03,248.77,248.77,19147.0,221.0979,221.169,220.9381,220.9381,19147.0
2018-05-30 10:20:00,248.83,248.85,248.61,248.62,28213.0,220.9913,221.0091,220.796,220.8048,28213.0
2018-05-30 10:25:00,248.68,248.81,248.58,248.81,6016.0,220.8581,220.9736,220.7693,220.9736,6016.0
2018-05-30 10:30:00,248.87,249.05,248.87,249.02,8900.0,221.0269,221.1867,221.0269,221.1601,8900.0
2018-05-30 10:35:00,249.11,249.11,248.88,248.95,11073.0,221.24,221.24,221.0358,221.0979,11073.0
2018-05-30 10:40:00,248.98,249.5,248.88,249.5,23926.0,221.1246,221.5864,221.0358,221.5864,23926.0
2018-05-30 10:45:00,249.49,249.6,249.48,249.5,10734.0,221.5775,221.6752,221.5686,221.5864,10734.0
2018-05-30 10:50:00,249.52,249.59,249.51,249.56,7814.0,221.6041,221.6663,221.5953,221.6397,7814.0
2018-05-30 10:55:00,249.58,249.65,249.54,249.6,24371.0,221.6574,221.7196,221.6219,221.6752,24371.0
2018-05-30 11:00:00,249.65,249.77,249.59,249.59,8713.0,221.7196,221.8262,221.6663,221.6663,8713.0
2018-05-30 11:05:00,249.58,249.59,249.47,249.48,6935.0,221.6574,221.6663,221.5597,221.5686,6935.0
2018-05-30 11:10:00,249.47,249.59,249.45,249.52,7395.0,221.5597,221.6663,221.542,221.6041,7395.0
2018-05-30 11:15:00,249.55,249.55,249.42,249.45,23018.0,221.6308,221.6308,221.5153,221.542,23018.0
2018-05-30 11:20:00,249.46,249.64,249.45,249.64,3427.0,221.5509,221.7107,221.542,221.7107,3427.0
2018-05-30 11:25:00,249.65,249.75,249.59,249.59,13720.0,221.7196,221.8084,221.6663,221.6663,13720.0
2018-05-30 11:30:00,249.57,249.94,249.57,249.91,14915.0,221.6486,221.9772,221.6486,221.9505,14915.0
2018-05-30 11:35:00,249.94,250.05,249.93,250.03,8948.0,221.9772,222.0749,221.9683,222.0571,8948.0
2018-05-30 11:40:00,249.97,249.99,249.73,249.79,6904.0,222.0038,222.0216,221.7907,221.8439,6904.0
2018-05-30 11:45:00,249.83,249.9,249.79,249.88,9284.0,221.8795,221.9416,221.8439,221.9239,9284.0
2018-05-30 11:50:00,249.95,250.02,249.9,250.02,30888.0,221.986,222.0482,221.9416,222.0482,30888.0
2018-05-30 11:55:00,250.03,250.31,250.0,250.27,21618.0,222.0571,222.3058,222.0304,222.2702,21618.0
2018-05-30 12:00:00,250.2,250.45,250.2,250.31,9198.0,222.2081,222.4301,222.2081,222.3058,9198.0
2018-05-30 12:05:00,250.34,250.4,250.25,250.26,28077.0,222.3324,222.3857,222.2525,222.2614,28077.0
2018-05-30 12:10:00,250.27,250.31,250.23,250.25,5376.0,222.2702,222.3058,222.2347,222.2525,5376.0
2018-05-30 12:15:00,250.28,250.31,250.24,250.31,3429.0,222.2791,222.3058,222.2436,222.3058,3429.0
2018-05-30 12:20:00,250.28,250.44,250.28,250.4,6658.0,222.2791,222.4212,222.2791,222.3857,6658.0
2018-05-30 12:25:00,250.38,250.47,250.35,250.4,17831.0,222.3679,222.4479,222.3413,222.3857,17831.0
2018-05-30 12:30:00,250.41,250.44,250.3,250.31,4071.0,222.3946,222.4212,222.2969,222.3058,4071.0
2018-05-30 12:35:00,250.3,250.35,250.16,250.19,4579.0,222.2969,222.3413,222.1725,222.1992,4579.0
2018-05-30 12:40:00,250.21,250.25,250.15,250.19,4687.0,222.217,222.2525,222.1637,222.1992,4687.0
2018-05-30 12:45:00,250.15,250.21,250.1,250.1,3449.0,222.1637,222.217,222.1193,222.1193,3449.0
2018-05-30 12:50:00,250.11,250.21,250.11,250.2,25247.0,222.1281,222.217,222.1281,222.2081,25247.0
2018-05-30 12:55:00,250.21,250.32,250.18,250.23,7440.0,222.217,222.3146,222.1903,222.2347,7440.0
2018-05-30 13:00:00,250.23,250.31,250.11,250.19,6647.0,222.2347,222.3058,222.1281,222.1992,6647.0
2018-05-30 13:05:00,250.15,250.23,250.14,250.23,1970.0,222.1637,222.2347,222.1548,222.2347,1970.0
2018-05-30 13:10:00,250.24,250.46,250.23,250.46,4494.0,222.2436,222.439,222.2347,222.439,4494.0
2018-05-30 13:15:00,250.44,250.7,250.44,250.68,11661.0,222.4212,222.6521,222.4212,222.6344,11661.0
2018-05-30 13:20:00,250.72,250.72,250.58,250.62,6076.0,222.6699,222.6699,222.5456,222.5811,6076.0
2018-05-30 13:25:00,250.65,250.76,250.55,250.57,27706.0,222.6077,222.7054,222.5189,222.5367,27706.0
2018-05-30 13:30:00,250.56,250.58,250.53,250.58,7061.0,222.5278,222.5456,222.5012,222.5456,7061.0
2018-05-30 13:35:00,250.59,250.67,250.53,250.67,16415.0,222.5544,222.6255,222.5012,222.6255,16415.0
2018-05-30 13:40:00,250.68,250.7,250.57,250.69,2842.0,222.6344,222.6521,222.5367,222.6433,2842.0
2018-05-30 13:45:00,250.68,250.75,250.66,250.74,7555.0,222.6344,222.6965,222.6166,222.6877,7555.0
2018-05-30 13:50:00,250.74,250.77,250.57,250.57,11888.0,222.6877,222.7143,222.5367,222.5367,11888.0
2018-05-30 13:55:00,250.64,250.66,250.61,250.61,3548.0,222.5988,222.6166,222.5722,222.5722,3548.0
2018-05-30 14:00:00,250.6,250.69,250.6,250.64,5299.0,222.5633,222.6433,222.5633,222.5988,5299.0
2018-05-30 14:05:00,250.61,250.74,250.57,250.74,6441.0,222.5722,222.6877,222.5367,222.6877,6441.0
2018-05-30 14:10:00,250.73,250.78,250.73,250.77,6375.0,222.6788,222.7232,222.6788,222.7143,6375.0
2018-05-30 14:15:00,250.77,250.77,250.55,250.66,73488.0,222.7143,222.7143,222.5189,222.6166,73488.0
2018-05-30 14:20:00,250.66,250.68,250.55,250.55,7404.0,222.6166,222.6344,222.5189,222.5189,7404.0
2018-05-30 14:25:00,250.54,250.63,250.53,250.63,12658.0,222.51,222.59,222.5012,222.59,12658.0
2018-05-30 14:30:00,250.57,250.87,250.53,250.82,9431.0,222.5367,222.8031,222.5012,222.7587,9431.0
2018-05-30 14:35:00,250.79,250.86,250.76,250.8,13339.0,222.7321,222.7942,222.7054,222.7409,13339.0
2018-05-30 14:40:00,250.8,250.88,250.64,250.7,10893.0,222.7409,222.812,222.5988,222.6521,10893.0
2018-05-30 14:45:00,250.68,250.73,250.63,250.67,23429.0,222.6344,222.6788,222.59,222.6255,23429.0
2018-05-30 14:50:00,250.67,250.79,250.67,250.73,9325.0,222.6255,222.7321,222.6255,222.6788,9325.0
2018-05-30 14:55:00,250.68,250.71,250.62,250.71,6366.0,222.6344,222.661,222.5811,222.661,6366.0
2018-05-30 15:00:00,250.72,250.81,250.67,250.67,12056.0,222.6699,222.7498,222.6255,222.6255,12056.0
2018-05-30 15:05:00,250.66,250.74,250.52,250.54,8478.0,222.6166,222.6877,222.4923,222.51,8478.0
2018-05-30 15:10:00,250.57,250.6,250.5,250.52,12465.0,222.5367,222.5633,222.4745,222.4923,12465.0
2018-05-30 15:15:00,250.52,250.67,250.51,250.61,5143.0,222.4923,222.6255,222.4834,222.5722,5143.0
2018-05-30 15:20:00,250.63,250.64,250.42,250.42,6562.0,222.59,222.5988,222.4035,222.4035,6562.0
2018-05-30 15:25:00,250.49,250.49,250.38,250.38,12265.0,222.4656,222.4656,222.3679,222.3679,12265.0
2018-05-30 15:30:00,250.39,250.41,250.24,250.39,32793.0,222.3768,222.3946,222.2436,222.3768,32793.0
2018-05-30 15:35:00,250.4,250.4,250.25,250.25,31489.0,222.3857,222.3857,222.2525,222.2525,31489.0
2018-05-30 15:40:00,250.25,250.38,250.18,250.35,21095.0,222.2525,222.3679,222.1903,222.3413,21095.0
2018-05-30 15:45:00,250.28,250.32,250.17,250.29,24449.0,222.2791,222.3146,222.1814,222.288,24449.0
2018-05-30 15:50:00,250.31,250.48,250.3,250.41,42718.0,222.3058,222.4567,222.2969,222.3946,42718.0
2018-05-30 15:55:00,250.39,250.53,250.36,250.41,63948.0,222.3768,222.5012,222.3502,222.3946,63948.0
2018-05-31 09:30:00,249.99,250.07,249.64,249.91,70336.0,222.0216,222.0926,221.7107,221.9505,70336.0
2018-05-31 09:35:00,249.87,250.0,249.69,249.88,56615.0,221.915,222.0304,221.7551,221.9239,56615.0
2018-05-31 09:40:00,249.9,250.03,249.67,249.68,16556.0,221.9416,222.0571,221.7374,221.7462,16556.0
2018-05-31 09:45:00,249.64,249.93,249.6,249.71,24663.0,221.7107,221.9683,221.6752,221.7729,24663.0
2018-05-31 09:50:00,249.7,249.79,249.52,249.76,17291.0,221.764,221.8439,221.6041,221.8173,17291.0
2018-05-31 09:55:00,249.78,249.83,249.58,249.66,5873.0,221.8351,221.8795,221.6574,221.7285,5873.0
2018-05-31 10:00:00,249.61,249.9,249.61,249.72,8045.0,221.6841,221.9416,221.6841,221.7818,8045.0
2018-05-31 10:05:00,249.62,249.62,249.3,249.35,20222.0,221.693,221.693,221.4088,221.4532,20222.0
2018-05-31 10:10:00,249.42,249.75,249.3,249.72,28421.0,221.5153,221.8084,221.4088,221.7818,28421.0
2018-05-31 10:15:00,249.77,249.77,249.52,249.53,7523.0,221.8262,221.8262,221.6041,221.613,7523.0
2018-05-31 10:20:00,249.57,249.68,249.48,249.49,6456.0,221.6486,221.7462,221.5686,221.5775,6456.0
2018-05-31 10:25:00,249.46,249.65,249.43,249.61,11316.0,221.5509,221.7196,221.5242,221.6841,11316.0
2018-05-31 10:30:00,249.59,249.75,249.51,249.59,8970.0,221.6663,221.8084,221.5953,221.6663,8970.0
2018-05-31 10:35:00,249.56,249.59,249.39,249.41,5161.0,221.6397,221.6663,221.4887,221.5065,5161.0
2018-05-31 10:40:00,249.43,249.49,249.33,249.37,12124.0,221.5242,221.5775,221.4354,221.4709,12124.0
2018-05-31 10:45:00,249.4,249.42,249.08,249.1,7974.0,221.4976,221.5153,221.2134,221.2311,7974.0
2018-05-31 10:50:00,249.02,249.16,248.88,249.09,11075.0,221.1601,221.2844,221.0358,221.2223,11075.0
2018-05-31 10:55:00,249.1,249.22,249.0,249.21,5326.0,221.2311,221.3377,221.1423,221.3288,5326.0
2018-05-31 11:00:00,249.11,249.36,249.06,249.35,34417.0,221.24,221.462,221.1956,221.4532,34417.0
2018-05-31 11:05:00,249.36,249.39,249.29,249.3,12205.0,221.462,221.4887,221.3999,221.4088,12205.0
2018-05-31 11:10:00,249.32,249.43,249.22,249.25,8369.0,221.4265,221.5242,221.3377,221.3644,8369.0
2018-05-31 11:15:00,249.23,249.26,249.04,249.13,7075.0,221.3466,221.3732,221.1778,221.2578,7075.0
2018-05-31 11:20:00,249.25,249.26,249.02,249.06,10434.0,221.3644,221.3732,221.1601,221.1956,10434.0
2018-05-31 11:25:00,249.19,249.7,249.14,249.7,24729.0,221.3111,221.764,221.2667,221.764,24729.0
2018-05-31 11:30:00,249.75,249.76,249.44,249.45,18525.0,221.8084,221.8173,221.5331,221.542,18525.0
2018-05-31 11:35:00,249.45,250.07,249.39,249.85,45080.0,221.542,222.0926,221.4887,221.8972,45080.0
2018-05-31 11:40:00,249.85,250.3,249.84,250.1,33017.0,221.8972,222.2969,221.8883,222.1193,33017.0
2018-05-31 11:45:00,250.09,250.1,249.89,250.03,28764.0,222.1104,222.1193,221.9328,222.0571,28764.0
2018-05-31 11:50:00,250.01,250.01,249.83,249.9,5239.0,222.0393,222.0393,221.8795,221.9416,5239.0
2018-05-31 11:55:00,249.95,250.04,249.84,249.87,22325.0,221.986,222.066,221.8883,221.915,22325.0
2018-05-31 12:00:00,249.85,249.85,249.61,249.67,23531.0,221.8972,221.8972,221.6841,221.7374,23531.0
2018-05-31 12:05:00,249.68,249.72,249.36,249.38,10069.0,221.7462,221.7818,221.462,221.4798,10069.0
2018-05-31 12:10:00,249.38,249.54,249.38,249.51,5042.0,221.4798,221.6219,221.4798,221.5953,5042.0
2018-05-31 12:15:00,249.44,249.62,249.44,249.62,6761.0,221.5331,221.693,221.5331,221.693,6761.0
2018-05-31 12:20:00,249.61,249.67,249.57,249.58,8208.0,221.6841,221.7374,221.6486,221.6574,8208.0
2018-05-31 12:25:00,249.57,249.59,249.27,249.33,23440.0,221.6486,221.6663,221.3821,221.4354,23440.0
2018-05-31 12:30:00,249.31,249.35,249.23,249.25,9265.0,221.4176,221.4532,221.3466,221.3644,9265.0
2018-05-31 12:35:00,249.26,249.35,249.23,249.33,8587.0,221.3732,221.4532,221.3466,221.4354,8587.0
2018-05-31 12:40:00,249.29,249.4,249.16,249.4,15749.0,221.3999,221.4976,221.2844,221.4976,15749.0
2018-05-31 12:45:00,249.47,249.55,249.4,249.55,20312.0,221.5597,221.6308,221.4976,221.6308,20312.0
2018-05-31 12:50:00,249.53,249.55,249.47,249.47,4718.0,221.613,221.6308,221.5597,221.5597,4718.0
2018-05-31 12:55:00,249.45,249.56,249.39,249.56,9364.0,221.542,221.6397,221.4887,221.6397,9364.0
2018-05-31 13:00:00,249.58,249.59,249.28,249.38,4151.0,221.6574,221.6663,221.391,221.4798,4151.0
2018-05-31 13:05:00,249.37,249.39,249.31,249.35,10129.0,221.4709,221.4887,221.4176,221.4532,10129.0
2018-05-31 13:10:00,249.3,249.32,249.16,249.16,13611.0,221.4088,221.4265,221.2844,221.2844,13611.0
2018-05-31 13:15:00,249.27,249.38,249.27,249.38,8767.0,221.3821,221.4798,221.3821,221.4798,8767.0
2018-05-31 13:20:00,249.31,249.4,249.27,249.27,15901.0,221.4176,221.4976,221.3821,221.3821,15901.0
2018-05-31 13:25:00,249.25,249.3,249.17,249.28,5855.0,221.3644,221.4088,221.2933,221.391,5855.0
2018-05-31 13:30:00,249.33,249.34,249.03,249.03,6154.0,221.4354,221.4443,221.169,221.169,6154.0
2018-05-31 13:35:00,249.02,249.17,248.97,249.13,15060.0,221.1601,221.2933,221.1157,221.2578,15060.0
2018-05-31 13:40:00,249.18,249.24,249.11,249.14,4470.0,221.3022,221.3555,221.24,221.2667,4470.0
2018-05-31 13:45:00,249.14,249.18,249.07,249.09,9036.0,221.2667,221.3022,221.2045,221.2223,9036.0
2018-05-31 13:50:00,249.11,249.13,248.88,248.99,50564.0,221.24,221.2578,221.0358,221.1334,50564.0
2018-05-31 13:55:00,249.01,249.01,248.59,248.6,20601.0,221.1512,221.1512,220.7782,220.7871,20601.0
2018-05-31 14:00:00,248.6,248.6,248.28,248.52,20159.0,220.7871,220.7871,220.5029,220.716,20159.0
2018-05-31 14:05:00,248.53,248.61,248.53,248.57,8292.0,220.7249,220.796,220.7249,220.7604,8292.0
2018-05-31 14:10:00,248.53,248.69,248.53,248.64,13754.0,220.7249,220.867,220.7249,220.8226,13754.0
2018-05-31 14:15:00,248.57,248.95,248.57,248.77,56043.0,220.7604,221.0979,220.7604,220.9381,56043.0
2018-05-31 14:20:00,248.78,248.96,248.78,248.96,5177.0,220.9469,221.1068,220.9469,221.1068,5177.0
2018-05-31 14:25:00,248.94,248.96,248.78,248.78,4228.0,221.089,221.1068,220.9469,220.9469,4228.0
2018-05-31 14:30:00,248.75,248.83,248.65,248.73,19647.0,220.9203,220.9913,220.8315,220.9025,19647.0
2018-05-31 14:35:00,248.76,248.77,248.58,248.61,6652.0,220.9292,220.9381,220.7693,220.796,6652.0
2018-05-31 14:40:00,248.57,248.74,248.52,248.69,8249.0,220.7604,220.9114,220.716,220.867,8249.0
2018-05-31 14:45:00,248.74,248.8,248.7,248.76,7751.0,220.9114,220.9647,220.8759,220.9292,7751.0
2018-05-31 14:50:00,248.7,248.95,248.7,248.93,6157.0,220.8759,221.0979,220.8759,221.0802,6157.0
2018-05-31 14:55:00,248.91,248.94,248.77,248.89,11850.0,221.0624,221.089,220.9381,221.0446,11850.0
2018-05-31 15:00:00,248.94,249.1,248.8,248.84,17394.0,221.089,221.2311,220.9647,221.0002,17394.0
2018-05-31 15:05:00,248.86,249.3,248.86,249.24,14091.0,221.018,221.4088,221.018,221.3555,14091.0
2018-05-31 15:10:00,249.23,249.3,249.11,249.22,7059.0,221.3466,221.4088,221.24,221.3377,7059.0
2018-05-31 15:15:00,249.22,249.29,249.07,249.12,5250.0,221.3377,221.3999,221.2045,221.2489,5250.0
2018-05-31 15:20:00,249.15,249.27,249.04,249.04,18724.0,221.2755,221.3821,221.1778,221.1778,18724.0
2018-05-31 15:25:00,249.02,249.2,249.02,249.16,237425.0,221.1601,221.3199,221.1601,221.2844,237425.0
2018-05-31 15:30:00,249.17,249.17,248.93,248.95,12838.0,221.2933,221.2933,221.0802,221.0979,12838.0
2018-05-31 15:35:00,248.93,249.26,248.93,249.21,20357.0,221.0802,221.3732,221.0802,221.3288,20357.0
2018-05-31 15:40:00,249.19,249.2,248.88,248.91,112568.0,221.3111,221.3199,221.0358,221.0624,112568.0
2018-05-31 15:45:00,248.89,249.0,248.85,248.96,43789.0,221.0446,221.1423,221.0091,221.1068,43789.0
2018-05-31 15:50:00,248.92,248.94,248.69,248.84,43303.0,221.0713,221.089,220.867,221.0002,43303.0
2018-05-31 15:55:00,248.84,249.03,248.69,248.75,337277.0,221.0002,221.169,220.867,220.9203,337277.0
2018-06-01 09:30:00,250.23,250.41,250.17,250.39,60655.0,222.2347,222.3946,222.1814,222.3768,60655.0
2018-06-01 09:35:00,250.48,250.64,250.46,250.51,30552.0,222.4567,222.5988,222.439,222.4834,30552.0
2018-06-01 09:40:00,250.51,250.77,250.5,250.67,14876.0,222.4834,222.7143,222.4745,222.6255,14876.0
2018-06-01 09:45:00,250.68,250.79,250.66,250.69,15481.0,222.6344,222.7321,222.6166,222.6433,15481.0
2018-06-01 09:50:00,250.76,250.81,250.69,250.78,20722.0,222.7054,222.7498,222.6433,222.7232,20722.0
2018-06-01 09:55:00,250.8,250.85,250.73,250.76,10075.0,222.7409,222.7854,222.6788,222.7054,10075.0
2018-06-01 10:00:00,250.79,250.95,250.76,250.95,31918.0,222.7321,222.8742,222.7054,222.8742,31918.0
2018-06-01 10:05:00,250.95,250.95,250.7,250.71,43896.0,222.8742,222.8742,222.6521,222.661,43896.0
2018-06-01 10:10:00,250.74,250.89,250.69,250.71,196413.0,222.6877,222.8209,222.6433,222.661,196413.0
2018-06-01 10:15:00,250.67,250.67,250.27,250.66,26442.0,222.6255,222.6255,222.2702,222.6166,26442.0
2018-06-01 10:20:00,250.68,251.3,250.68,251.15,67797.0,222.6344,223.185,222.6344,223.0518,67797.0
2018-06-01 10:25:00,251.12,251.14,250.92,250.93,13587.0,223.0251,223.0429,222.8475,222.8564,13587.0
2018-06-01 10:30:00,250.88,251.0,250.68,250.86,33045.0,222.812,222.9186,222.6344,222.7942,33045.0
2018-06-01 10:35:00,250.82,250.96,250.8,250.96,15376.0,222.7587,222.883,222.7409,222.883,15376.0
2018-06-01 10:40:00,250.9,250.97,250.58,250.7,46575.0,222.8298,222.8919,222.5456,222.6521,46575.0
2018-06-01 10:45:00,250.71,251.0,250.71,250.95,46410.0,222.661,222.9186,222.661,222.8742,46410.0
2018-06-01 10:50:00,251.01,251.05,250.97,251.05,12108.0,222.9274,222.963,222.8919,222.963,12108.0
2018-06-01 10:55:00,251.01,251.14,251.01,251.05,11941.0,222.9274,223.0429,222.9274,222.963,11941.0
2018-06-01 11:00:00,251.03,251.19,251.01,251.11,11536.0,222.9452,223.0873,222.9274,223.0163,11536.0
2018-06-01 11:05:00,251.07,251.1,250.98,250.99,7433.0,222.9807,223.0074,222.9008,222.9097,7433.0
2018-06-01 11:10:00,250.95,251.06,250.93,250.94,6869.0,222.8742,222.9719,222.8564,222.8653,6869.0
2018-06-01 11:15:00,250.94,251.02,250.89,250.94,6059.0,222.8653,222.9363,222.8209,222.8653,6059.0
2018-06-01 11:20:00,250.92,251.1,250.92,250.97,8807.0,222.8475,223.0074,222.8475,222.8919,8807.0
2018-06-01 11:25:00,251.05,251.18,250.86,250.86,48923.0,222.963,223.0784,222.7942,222.7942,48923.0
2018-06-01 11:30:00,250.82,251.13,250.8,251.07,24023.0,222.7587,223.034,222.7409,222.9807,24023.0
2018-06-01 11:35:00,251.13,251.21,251.06,251.12,24296.0,223.034,223.1051,222.9719,223.0251,24296.0
2018-06-01 11:40:00,251.13,251.13,250.97,250.97,10861.0,223.034,223.034,222.8919,222.8919,10861.0
2018-06-01 11:45:00,251.0,251.04,250.95,251.02,40651.0,222.9186,222.9541,222.8742,222.9363,40651.0
2018-06-01 11:50:00,251.02,251.17,251.0,251.14,11227.0,222.9363,223.0695,222.9186,223.0429,11227.0
2018-06-01 11:55:00,251.15,251.23,251.13,251.15,5521.0,223.0518,223.1228,223.034,223.0518,5521.0
2018-06-01 12:00:00,251.17,251.22,251.13,251.21,4339.0,223.0695,223.114,223.034,223.1051,4339.0
2018-06-01 12:05:00,251.2,251.26,251.18,251.22,23425.0,223.0962,223.1495,223.0784,223.114,23425.0
2018-06-01 12:10:00,251.25,251.33,251.25,251.31,3230.0,223.1406,223.2116,223.1406,223.1939,3230.0
2018-06-01 12:15:00,251.35,251.42,251.3,251.33,9550.0,223.2294,223.2916,223.185,223.2116,9550.0
2018-06-01 12:20:00,251.35,251.37,251.23,251.25,5711.0,223.2294,223.2472,223.1228,223.1406,5711.0
2018-06-01 12:25:00,251.26,251.28,251.23,251.26,5870.0,223.1495,223.1672,223.1228,223.1495,5870.0
2018-06-01 12:30:00,251.29,251.39,251.23,251.37,12351.0,223.1761,223.2649,223.1228,223.2472,12351.0
2018-06-01 12:35:00,251.42,251.44,251.37,251.38,14511.0,223.2916,223.3093,223.2472,223.2561,14511.0
2018-06-01 12:40:00,251.43,251.43,251.36,251.41,7746.0,223.3005,223.3005,223.2383,223.2827,7746.0
2018-06-01 12:45:00,251.4,251.44,251.33,251.34,5871.0,223.2738,223.3093,223.2116,223.2205,5871.0
2018-06-01 12:50:00,251.33,251.35,251.3,251.35,2810.0,223.2116,223.2294,223.185,223.2294,2810.0
2018-06-01 12:55:00,251.34,251.36,251.21,251.35,13301.0,223.2205,223.2383,223.1051,223.2294,13301.0
2018-06-01 13:00:00,251.38,251.56,251.35,251.54,11050.0,223.2561,223.4159,223.2294,223.3982,11050.0
2018-06-01 13:05:00,251.52,251.56,251.49,251.56,5371.0,223.3804,223.4159,223.3537,223.4159,5371.0
2018-06-01 13:10:00,251.54,251.58,251.49,251.56,3085.0,223.3982,223.4337,223.3537,223.4159,3085.0
2018-06-01 13:15:00,251.52,251.52,251.48,251.52,3414.0,223.3804,223.3804,223.3449,223.3804,3414.0
2018-06-01 13:20:00,251.48,251.6,251.47,251.59,30080.0,223.3449,223.4514,223.336,223.4426,30080.0
2018-06-01 13:25:00,251.61,251.65,251.53,251.55,5391.0,223.4603,223.4958,223.3893,223.407,5391.0
2018-06-01 13:30:00,251.59,251.59,251.43,251.46,5226.0,223.4426,223.4426,223.3005,223.3271,5226.0
2018-06-01 13:35:00,251.43,251.47,251.38,251.41,4043.0,223.3005,223.336,223.2561,223.2827,4043.0
2018-06-01 13:40:00,251.38,251.44,251.37,251.37,3745.0,223.2561,223.3093,223.2472,223.2472,3745.0
2018-06-01 13:45:00,251.41,251.42,251.35,251.38,6606.0,223.2827,223.2916,223.2294,223.2561,6606.0
2018-06-01 13:50:00,251.37,251.46,251.36,251.39,30734.0,223.2472,223.3271,223.2383,223.2649,30734.0
2018-06-01 13:55:00,251.39,251.43,251.36,251.39,9415.0,223.2649,223.3005,223.2383,223.2649,9415.0
2018-06-01 14:00:00,251.45,251.45,251.26,251.28,5605.0,223.3182,223.3182,223.1495,223.1672,5605.0
2018-06-01 14:05:00,251.26,251.29,251.08,251.09,9627.0,223.1495,223.1761,222.9896,222.9985,9627.0
2018-06-01 14:10:00,251.09,251.19,251.06,251.19,4224.0,222.9985,223.0873,222.9719,223.0873,4224.0
2018-06-01 14:15:00,251.14,251.19,251.12,251.19,3549.0,223.0429,223.0873,223.0251,223.0873,3549.0
2018-06-01 14:20:00,251.19,251.33,251.18,251.31,5854.0,223.0873,223.2116,223.0784,223.1939,5854.0
2018-06-01 14:25:00,251.28,251.29,251.21,251.25,3075.0,223.1672,223.1761,223.1051,223.1406,3075.0
2018-06-01 14:30:00,251.3,251.3,251.12,251.15,6991.0,223.185,223.185,223.0251,223.0518,6991.0
2018-06-01 14:35:00,251.13,251.21,251.11,251.18,2553.0,223.034,223.1051,223.0163,223.0784,2553.0
2018-06-01 14:40:00,251.17,251.35,251.16,251.35,16292.0,223.0695,223.2294,223.0607,223.2294,16292.0
2018-06-01 14:45:00,251.36,251.43,251.32,251.4,24493.0,223.2383,223.3005,223.2028,223.2738,24493.0
2018-06-01 14:50:00,251.43,251.44,251.37,251.4,6907.0,223.3005,223.3093,223.2472,223.2738,6907.0
2018-06-01 14:55:00,251.39,251.49,251.34,251.38,14532.0,223.2649,223.3537,223.2205,223.2561,14532.0
2018-06-01 15:00:00,251.36,251.36,251.25,251.26,5699.0,223.2383,223.2383,223.1406,223.1495,5699.0
2018-06-01 15:05:00,251.24,251.26,251.08,251.09,9263.0,223.1317,223.1495,222.9896,222.9985,9263.0
2018-06-01 15:10:00,251.09,251.09,250.88,250.96,16877.0,222.9985,222.9985,222.812,222.883,16877.0
2018-06-01 15:15:00,250.94,250.99,250.9,250.99,5153.0,222.8653,222.9097,222.8298,222.9097,5153.0
2018-06-01 15:20:00,250.97,251.03,250.88,250.96,18282.0,222.8919,222.9452,222.812,222.883,18282.0
2018-06-01 15:25:00,250.97,251.07,250.97,251.04,7144.0,222.8919,222.9807,222.8919,222.9541,7144.0
2018-06-01 15:30:00,251.08,251.14,251.03,251.14,7457.0,222.9896,223.0429,222.9452,223.0429,7457.0
2018-06-01 15:35:00,251.16,251.18,251.07,251.17,15277.0,223.0607,223.0784,222.9807,223.0695,15277.0
2018-06-01 15:40:00,251.15,251.24,251.13,251.19,9933.0,223.0518,223.1317,223.034,223.0873,9933.0
2018-06-01 15:45:00,251.23,251.23,251.12,251.13,30635.0,223.1228,223.1228,223.0251,223.034,30635.0
2018-06-01 15:50:00,251.08,251.3,251.08,251.27,36791.0,222.9896,223.185,222.9896,223.1584,36791.0
2018-06-01 15:55:00,251.26,251.4,251.2,251.39,161322.0,223.1495,223.2738,223.0962,223.2649,161322.0
2018-06-04 09:30:00,252.17,252.38,251.97,252.38,108647.0,223.9577,224.1442,223.78,224.1442,108647.0
2018-06-04 09:35:00,252.4,252.59,252.39,252.59,60411.0,224.1619,224.3307,224.1531,224.3307,60411.0
2018-06-04 09:40:00,252.6,252.8,252.58,252.73,27173.0,224.3396,224.5172,224.3218,224.455,27173.0
2018-06-04 09:45:00,252.73,252.79,252.6,252.61,27535.0,224.455,224.5083,224.3396,224.3484,27535.0
2018-06-04 09:50:00,252.61,252.72,252.57,252.63,20421.0,224.3484,224.4461,224.3129,224.3662,20421.0
2018-06-04 09:55:00,252.6,252.7,252.6,252.7,13045.0,224.3396,224.4284,224.3396,224.4284,13045.0
2018-06-04 10:00:00,252.73,252.78,252.45,252.45,10327.0,224.455,224.4994,224.2063,224.2063,10327.0
2018-06-04 10:05:00,252.47,252.53,252.25,252.3,21400.0,224.2241,224.2774,224.0287,224.0731,21400.0
2018-06-04 10:10:00,252.3,252.35,252.23,252.24,12141.0,224.0731,224.1175,224.011,224.0198,12141.0
2018-06-04 10:15:00,252.27,252.41,252.26,252.38,7675.0,224.0465,224.1708,224.0376,224.1442,7675.0
2018-06-04 10:20:00,252.38,252.45,252.34,252.35,11292.0,224.1442,224.2063,224.1087,224.1175,11292.0
2018-06-04 10:25:00,252.32,252.37,252.18,252.19,19113.0,224.0909,224.1353,223.9666,223.9754,19113.0
2018-06-04 10:30:00,252.19,252.19,252.01,252.15,9556.0,223.9754,223.9754,223.8156,223.9399,9556.0
2018-06-04 10:35:00,252.13,252.21,252.07,252.14,20221.0,223.9221,223.9932,223.8689,223.931,20221.0
2018-06-04 10:40:00,252.2,252.3,252.1,252.24,20952.0,223.9843,224.0731,223.8955,224.0198,20952.0
2018-06-04 10:45:00,252.24,252.29,252.15,252.21,26873.0,224.0198,224.0642,223.9399,223.9932,26873.0
2018-06-04 10:50:00,252.23,252.3,252.13,252.24,16524.0,224.011,224.0731,223.9221,224.0198,16524.0
2018-06-04 10:55:00,252.23,252.32,252.2,252.3,14170.0,224.011,224.0909,223.9843,224.0731,14170.0
2018-06-04 11:00:00,252.33,252.45,252.31,252.38,10462.0,224.0998,224.2063,224.082,224.1442,10462.0
2018-06-04 11:05:00,252.35,252.36,252.23,252.24,14156.0,224.1175,224.1264,224.011,224.0198,14156.0
2018-06-04 11:10:00,252.27,252.29,252.08,252.09,28628.0,224.0465,224.0642,223.8777,223.8866,28628.0
2018-06-04 11:15:00,252.07,252.16,252.06,252.14,4027.0,223.8689,223.9488,223.86,223.931,4027.0
2018-06-04 11:20:00,252.12,252.19,251.96,252.05,13966.0,223.9133,223.9754,223.7712,223.8511,13966.0
2018-06-04 11:25:00,252.05,252.28,252.05,252.26,5492.0,223.8511,224.0554,223.8511,224.0376,5492.0
2018-06-04 11:30:00,252.3,252.31,252.18,252.22,35389.0,224.0731,224.082,223.9666,224.0021,35389.0
2018-06-04 11:35:00,252.25,252.26,252.16,252.18,7992.0,224.0287,224.0376,223.9488,223.9666,7992.0
2018-06-04 11:40:00,252.24,252.33,252.21,252.33,4821.0,224.0198,224.0998,223.9932,224.0998,4821.0
2018-06-04 11:45:00,252.31,252.33,252.26,252.29,102006.0,224.082,224.0998,224.0376,224.0642,102006.0
2018-06-04 11:50:00,252.29,252.3,252.13,252.22,7219.0,224.0642,224.0731,223.9221,224.0021,7219.0
2018-06-04 11:55:00,252.24,252.37,252.24,252.33,3938.0,224.0198,224.1353,224.0198,224.0998,3938.0
2018-06-04 12:00:00,252.32,252.33,252.22,252.23,9013.0,224.0909,224.0998,224.0021,224.011,9013.0
2018-06-04 12:05:00,252.28,252.36,252.26,252.26,5262.0,224.0554,224.1264,224.0376,224.0376,5262.0
2018-06-04 12:10:00,252.24,252.39,252.15,252.37,9924.0,224.0198,224.1531,223.9399,224.1353,9924.0
2018-06-04 12:15:00,252.4,252.43,252.35,252.43,6793.0,224.1619,224.1886,224.1175,224.1886,6793.0
2018-06-04 12:20:00,252.46,252.61,252.46,252.51,21679.0,224.2152,224.3484,224.2152,224.2596,21679.0
2018-06-04 12:25:00,252.54,252.59,252.52,252.53,3839.0,224.2863,224.3307,224.2685,224.2774,3839.0
2018-06-04 12:30:00,252.54,252.57,252.51,252.53,11528.0,224.2863,224.3129,224.2596,224.2774,11528.0
2018-06-04 12:35:00,252.58,252.58,252.52,252.52,7342.0,224.3218,224.3218,224.2685,224.2685,7342.0
2018-06-04 12:40:00,252.54,252.55,252.47,252.53,12216.0,224.2863,224.2952,224.2241,224.2774,12216.0
2018-06-04 12:45:00,252.54,252.54,252.5,252.54,6226.0,224.2863,224.2863,224.2508,224.2863,6226.0
2018-06-04 12:50:00,252.55,252.58,252.53,252.55,2174.0,224.2952,224.3218,224.2774,224.2952,2174.0
2018-06-04 12:55:00,252.55,252.55,252.49,252.52,9993.0,224.2952,224.2952,224.2419,224.2685,9993.0
2018-06-04 13:00:00,252.51,252.65,252.5,252.6,3995.0,224.2596,224.384,224.2508,224.3396,3995.0
2018-06-04 13:05:00,252.63,252.64,252.49,252.51,18513.0,224.3662,224.3751,224.2419,224.2596,18513.0
2018-06-04 13:10:00,252.55,252.55,252.51,252.54,1292.0,224.2952,224.2952,224.2596,224.2863,1292.0
2018-06-04 13:15:00,252.56,252.57,252.52,252.55,10772.0,224.304,224.3129,224.2685,224.2952,10772.0
2018-06-04 13:20:00,252.57,252.59,252.54,252.56,2809.0,224.3129,224.3307,224.2863,224.304,2809.0
2018-06-04 13:25:00,252.6,252.6,252.52,252.55,5479.0,224.3396,224.3396,224.2685,224.2952,5479.0
2018-06-04 13:30:00,252.52,252.52,252.36,252.36,8029.0,224.2685,224.2685,224.1264,224.1264,8029.0
2018-06-04 13:35:00,252.36,252.43,252.33,252.36,4671.0,224.1264,224.1886,224.0998,224.1264,4671.0
2018-06-04 13:40:00,252.39,252.4,252.33,252.35,2718.0,224.1531,224.1619,224.0998,224.1175,2718.0
2018-06-04 13:45:00,252.37,252.4,252.32,252.34,2528.0,224.1353,224.1619,224.0909,224.1087,2528.0
2018-06-04 13:50:00,252.28,252.3,252.27,252.29,3438.0,224.0554,224.0731,224.0465,224.0642,3438.0
2018-06-04 13:55:00,252.26,252.35,252.26,252.35,7958.0,224.0376,224.1175,224.0376,224.1175,7958.0
2018-06-04 14:00:00,252.36,252.41,252.34,252.38,3462.0,224.1264,224.1708,224.1087,224.1442,3462.0
2018-06-04 14:05:00,252.41,252.44,252.39,252.44,18807.0,224.1708,224.1975,224.1531,224.1975,18807.0
2018-06-04 14:10:00,252.42,252.48,252.41,252.47,19789.0,224.1797,224.233,224.1708,224.2241,19789.0
2018-06-04 14:15:00,252.49,252.5,252.4,252.42,6187.0,224.2419,224.2508,224.1619,224.1797,6187.0
2018-06-04 14:20:00,252.43,252.5,252.42,252.49,5233.0,224.1886,224.2508,224.1797,224.2419,5233.0
2018-06-04 14:25:00,252.48,252.48,252.43,252.44,3193.0,224.233,224.233,224.1886,224.1975,3193.0
2018-06-04 14:30:00,252.47,252.47,252.42,252.43,1679.0,224.2241,224.2241,224.1797,224.1886,1679.0
2018-06-04 14:35:00,252.41,252.45,252.38,252.43,3505.0,224.1708,224.2063,224.1442,224.1886,3505.0
2018-06-04 14:40:00,252.4,252.43,252.39,252.4,3942.0,224.1619,224.1886,224.1531,224.1619,3942.0
2018-06-04 14:45:00,252.43,252.46,252.41,252.46,1263.0,224.1886,224.2152,224.1708,224.2152,1263.0
2018-06-04 14:50:00,252.45,252.46,252.41,252.46,3902.0,224.2063,224.2152,224.1708,224.2152,3902.0
2018-06-04 14:55:00,252.48,252.6,252.47,252.58,25765.0,224.233,224.3396,224.2241,224.3218,25765.0
2018-06-04 15:00:00,252.58,252.58,252.55,252.57,5675.0,224.3218,224.3218,224.2952,224.3129,5675.0
2018-06-04 15:05:00,252.56,252.59,252.54,252.56,11352.0,224.304,224.3307,224.2863,224.304,11352.0
2018-06-04 15:10:00,252.56,252.65,252.52,252.64,83292.0,224.304,224.384,224.2685,224.3751,83292.0
2018-06-04 15:15:00,252.64,252.7,252.61,252.66,24923.0,224.3751,224.4284,224.3484,224.3929,24923.0
2018-06-04 15:20:00,252.67,252.67,252.58,252.61,5551.0,224.4017,224.4017,224.3218,224.3484,5551.0
2018-06-04 15:25:00,252.62,252.64,252.56,252.58,7143.0,224.3573,224.3751,224.304,224.3218,7143.0
2018-06-04 15:30:00,252.56,252.59,252.54,252.59,6194.0,224.304,224.3307,224.2863,224.3307,6194.0
2018-06-04 15:35:00,252.62,252.62,252.53,252.59,23467.0,224.3573,224.3573,224.2774,224.3307,23467.0
2018-06-04 15:40:00,252.61,252.65,252.61,252.62,6840.0,224.3484,224.384,224.3484,224.3573,6840.0
2018-06-04 15:45:00,252.6,252.6,252.41,252.5,19146.0,224.3396,224.3396,224.1708,224.2508,19146.0
2018-06-04 15:50:00,252.51,252.64,252.51,252.55,37279.0,224.2596,224.3751,224.2596,224.2952,37279.0
2018-06-04 15:55:00,252.57,252.58,252.45,252.54,330277.0,224.3129,224.3218,224.2063,224.2863,330277.0
2018-06-05 09:30:00,252.66,252.76,252.47,252.66,108123.0,224.3929,224.4817,224.2241,224.3929,108123.0
2018-06-05 09:35:00,252.64,252.75,252.6,252.61,25467.0,224.3751,224.4728,224.3396,224.3484,25467.0
2018-06-05 09:40:00,252.61,252.82,252.55,252.77,13741.0,224.3484,224.535,224.2952,224.4905,13741.0
2018-06-05 09:45:00,252.78,252.78,252.66,252.75,14086.0,224.4994,224.4994,224.3929,224.4728,14086.0
2018-06-05 09:50:00,252.77,252.8,252.69,252.76,15080.0,224.4905,224.5172,224.4195,224.4817,15080.0
2018-06-05 09:55:00,252.78,252.84,252.72,252.84,19822.0,224.4994,224.5527,224.4461,224.5527,19822.0
2018-06-05 10:00:00,252.84,253.03,252.78,253.0,27104.0,224.5527,224.7215,224.4994,224.6948,27104.0
2018-06-05 10:05:00,253.01,253.13,252.95,252.97,18710.0,224.7037,224.8103,224.6504,224.6682,18710.0
2018-06-05 10:10:00,252.99,253.02,252.9,252.92,13860.0,224.6859,224.7126,224.606,224.6238,13860.0
2018-06-05 10:15:00,252.9,252.94,252.85,252.93,10559.0,224.606,224.6415,224.5616,224.6326,10559.0
2018-06-05 10:20:00,252.92,252.94,252.83,252.83,17032.0,224.6238,224.6415,224.5438,224.5438,17032.0
2018-06-05 10:25:00,252.83,252.94,252.83,252.94,16471.0,224.5438,224.6415,224.5438,224.6415,16471.0
2018-06-05 10:30:00,253.02,253.1,252.87,252.87,19608.0,224.7126,224.7836,224.5794,224.5794,19608.0
2018-06-05 10:35:00,252.85,252.85,252.58,252.68,31752.0,224.5616,224.5616,224.3218,224.4106,31752.0
2018-06-05 10:40:00,252.69,252.71,252.57,252.65,22822.0,224.4195,224.4373,224.3129,224.384,22822.0
2018-06-05 10:45:00,252.69,252.7,252.52,252.63,10058.0,224.4195,224.4284,224.2685,224.3662,10058.0
2018-06-05 10:50:00,252.62,252.76,252.6,252.75,8087.0,224.3573,224.4817,224.3396,224.4728,8087.0
2018-06-05 10:55:00,252.72,252.8,252.69,252.8,19771.0,224.4461,224.5172,224.4195,224.5172,19771.0
2018-06-05 11:00:00,252.77,252.78,252.65,252.65,8568.0,224.4905,224.4994,224.384,224.384,8568.0
2018-06-05 11:05:00,252.59,252.6,252.19,252.2,27726.0,224.3307,224.3396,223.9754,223.9843,27726.0
2018-06-05 11:10:00,252.17,252.44,252.17,252.44,8071.0,223.9577,224.1975,223.9577,224.1975,8071.0
2018-06-05 11:15:00,252.44,252.59,252.44,252.57,18967.0,224.1975,224.3307,224.1975,224.3129,18967.0
2018-06-05 11:20:00,252.56,252.58,252.41,252.43,5941.0,224.304,224.3218,224.1708,224.1886,5941.0
2018-06-05 11:25:00,252.41,252.43,252.31,252.38,22657.0,224.1708,224.1886,224.082,224.1442,22657.0
2018-06-05 11:30:00,252.4,252.4,252.26,252.26,9598.0,224.1619,224.1619,224.0376,224.0376,9598.0
2018-06-05 11:35:00,252.26,252.36,252.14,252.28,12053.0,224.0376,224.1264,223.931,224.0554,12053.0
2018-06-05 11:40:00,252.26,252.26,251.94,251.95,84257.0,224.0376,224.0376,223.7534,223.7623,84257.0
2018-06-05 11:45:00,251.94,252.1,251.87,252.1,9102.0,223.7534,223.8955,223.6912,223.8955,9102.0
2018-06-05 11:50:00,252.07,252.18,252.07,252.14,9130.0,223.8689,223.9666,223.8689,223.931,9130.0
2018-06-05 11:55:00,252.14,252.26,252.12,252.18,12195.0,223.931,224.0376,223.9133,223.9666,12195.0
2018-06-05 12:00:00,252.13,252.24,251.99,251.99,8575.0,223.9221,224.0198,223.7978,223.7978,8575.0
2018-06-05 12:05:00,252.01,252.22,251.88,252.22,16278.0,223.8156,224.0021,223.7001,224.0021,16278.0
2018-06-05 12:10:00,252.24,252.33,252.22,252.32,5831.0,224.0198,224.0998,224.0021,224.0909,5831.0
2018-06-05 12:15:00,252.32,252.32,252.19,252.23,9373.0,224.0909,224.0909,223.9754,224.011,9373.0
2018-06-05 12:20:00,252.24,252.27,252.08,252.08,8623.0,224.0198,224.0465,223.8777,223.8777,8623.0
2018-06-05 12:25:00,252.07,252.26,252.06,252.26,4289.0,223.8689,224.0376,223.86,224.0376,4289.0
2018-06-05 12:30:00,252.26,252.28,252.09,252.21,5074.0,224.0376,224.0554,223.8866,223.9932,5074.0
2018-06-05 12:35:00,252.14,252.31,252.14,252.31,4989.0,223.931,224.082,223.931,224.082,4989.0
2018-06-05 12:40:00,252.32,252.46,252.31,252.4,6488.0,224.0909,224.2152,224.082,224.1619,6488.0
2018-06-05 12:45:00,252.41,252.41,252.2,252.27,10220.0,224.1708,224.1708,223.9843,224.0465,10220.0
2018-06-05 12:50:00,252.29,252.36,252.24,252.36,7286.0,224.0642,224.1264,224.0198,224.1264,7286.0
2018-06-05 12:55:00,252.39,252.43,252.34,252.36,10562.0,224.1531,224.1886,224.1087,224.1264,10562.0
2018-06-05 13:00:00,252.37,252.47,252.35,252.43,5933.0,224.1353,224.2241,224.1175,224.1886,5933.0
2018-06-05 13:05:00,252.44,252.5,252.36,252.5,4298.0,224.1975,224.2508,224.1264,224.2508,4298.0
2018-06-05 13:10:00,252.49,252.6,252.49,252.6,4649.0,224.2419,224.3396,224.2419,224.3396,4649.0
2018-06-05 13:15:00,252.62,252.68,252.59,252.65,10819.0,224.3573,224.4106,224.3307,224.384,10819.0
2018-06-05 13:20:00,252.62,252.66,252.59,252.62,4769.0,224.3573,224.3929,224.3307,224.3573,4769.0
2018-06-05 13:25:00,252.64,252.65,252.55,252.62,6927.0,224.3751,224.384,224.2952,224.3573,6927.0
2018-06-05 13:30:00,252.62,252.64,252.53,252.55,15056.0,224.3573,224.3751,224.2774,224.2952,15056.0
2018-06-05 13:35:00,252.58,252.61,252.53,252.59,9910.0,224.3218,224.3484,224.2774,224.3307,9910.0
2018-06-05 13:40:00,252.54,252.63,252.5,252.62,6078.0,224.2863,224.3662,224.2508,224.3573,6078.0
2018-06-05 13:45:00,252.64,252.68,252.63,252.67,5861.0,224.3751,224.4106,224.3662,224.4017,5861.0
2018-06-05 13:50:00,252.64,252.66,252.56,252.57,2420.0,224.3751,224.3929,224.304,224.3129,2420.0
2018-06-05 13:55:00,252.61,252.64,252.57,252.58,11435.0,224.3484,224.3751,224.3129,224.3218,11435.0
2018-06-05 14:00:00,252.61,252.61,252.45,252.45,6722.0,224.3484,224.3484,224.2063,224.2063,6722.0
2018-06-05 14:05:00,252.51,252.55,252.51,252.55,6968.0,224.2596,224.2952,224.2596,224.2952,6968.0
2018-06-05 14:10:00,252.56,252.66,252.54,252.64,2036.0,224.304,224.3929,224.2863,224.3751,2036.0
2018-06-05 14:15:00,252.65,252.8,252.65,252.79,11588.0,224.384,224.5172,224.384,224.5083,11588.0
2018-06-05 14:20:00,252.78,252.79,252.73,252.76,4664.0,224.4994,224.5083,224.455,224.4817,4664.0
2018-06-05 14:25:00,252.79,252.8,252.75,252.8,8462.0,224.5083,224.5172,224.4728,224.5172,8462.0
2018-06-05 14:30:00,252.79,252.83,252.76,252.8,3694.0,224.5083,224.5438,224.4817,224.5172,3694.0
2018-06-05 14:35:00,252.82,252.85,252.78,252.82,11815.0,224.535,224.5616,224.4994,224.535,11815.0
2018-06-05 14:40:00,252.8,252.85,252.76,252.83,10298.0,224.5172,224.5616,224.4817,224.5438,10298.0
2018-06-05 14:45:00,252.83,252.93,252.82,252.86,10693.0,224.5438,224.6326,224.535,224.5705,10693.0
2018-06-05 14:50:00,252.88,252.97,252.88,252.97,8122.0,224.5882,224.6682,224.5882,224.6682,8122.0
2018-06-05 14:55:00,252.97,252.97,252.9,252.95,15729.0,224.6682,224.6682,224.606,224.6504,15729.0
2018-06-05 15:00:00,252.88,252.93,252.87,252.88,7125.0,224.5882,224.6326,224.5794,224.5882,7125.0
2018-06-05 15:05:00,252.88,252.93,252.88,252.92,3704.0,224.5882,224.6326,224.5882,224.6238,3704.0
2018-06-05 15:10:00,252.9,252.9,252.67,252.71,12794.0,224.606,224.606,224.4017,224.4373,12794.0
2018-06-05 15:15:00,252.71,252.76,252.7,252.73,4002.0,224.4373,224.4817,224.4284,224.455,4002.0
2018-06-05 15:20:00,252.75,252.76,252.57,252.57,14529.0,224.4728,224.4817,224.3129,224.3129,14529.0
2018-06-05 15:25:00,252.58,252.67,252.57,252.67,10446.0,224.3218,224.4017,224.3129,224.4017,10446.0
2018-06-05 15:30:00,252.65,252.69,252.61,252.67,4331.0,224.384,224.4195,224.3484,224.4017,4331.0
2018-06-05 15:35:00,252.66,252.78,252.64,252.71,10130.0,224.3929,224.4994,224.3751,224.4373,10130.0
2018-06-05 15:40:00,252.7,252.71,252.64,252.65,9963.0,224.4284,224.4373,224.3751,224.384,9963.0
2018-06-05 15:45:00,252.67,252.85,252.66,252.85,12398.0,224.4017,224.5616,224.3929,224.5616,12398.0
2018-06-05 15:50:00,252.83,252.86,252.71,252.78,30672.0,224.5438,224.5705,224.4373,224.4994,30672.0
2018-06-05 15:55:00,252.8,252.88,252.74,252.83,140062.0,224.5172,224.5882,224.4639,224.5438,140062.0
2018-06-06 09:30:00,253.37,253.41,253.24,253.35,62227.0,225.0234,225.0589,224.908,225.0057,62227.0
2018-06-06 09:35:00,253.33,253.52,253.31,253.42,31478.0,224.9879,225.1566,224.9701,225.0678,31478.0
2018-06-06 09:40:00,253.43,253.52,253.37,253.43,25753.0,225.0767,225.1566,225.0234,225.0767,25753.0
2018-06-06 09:45:00,253.42,253.43,253.14,253.15,9183.0,225.0678,225.0767,224.8191,224.828,9183.0
2018-06-06 09:50:00,253.14,253.29,253.11,253.27,20837.0,224.8191,224.9524,224.7925,224.9346,20837.0
2018-06-06 09:55:00,253.28,253.29,252.96,252.99,42533.0,224.9435,224.9524,224.6593,224.6859,42533.0
2018-06-06 10:00:00,253.03,253.03,252.76,252.78,25164.0,224.7215,224.7215,224.4817,224.4994,25164.0
2018-06-06 10:05:00,252.75,252.85,252.75,252.83,12200.0,224.4728,224.5616,224.4728,224.5438,12200.0
2018-06-06 10:10:00,252.84,252.99,252.83,252.93,9544.0,224.5527,224.6859,224.5438,224.6326,9544.0
2018-06-06 10:15:00,252.94,252.99,252.8,252.83,20606.0,224.6415,224.6859,224.5172,224.5438,20606.0
2018-06-06 10:20:00,252.84,253.1,252.84,253.04,20608.0,224.5527,224.7836,224.5527,224.7303,20608.0
2018-06-06 10:25:00,253.02,253.13,253.02,253.06,8200.0,224.7126,224.8103,224.7126,224.7481,8200.0
2018-06-06 10:30:00,253.03,253.1,252.95,253.05,12036.0,224.7215,224.7836,224.6504,224.7392,12036.0
2018-06-06 10:35:00,252.99,253.11,252.97,253.08,9808.0,224.6859,224.7925,224.6682,224.7659,9808.0
2018-06-06 10:40:00,253.06,253.11,252.96,252.96,25596.0,224.7481,224.7925,224.6593,224.6593,25596.0
2018-06-06 10:45:00,252.98,252.98,252.72,252.73,26764.0,224.677,224.677,224.4461,224.455,26764.0
2018-06-06 10:50:00,252.72,252.95,252.72,252.94,103122.0,224.4461,224.6504,224.4461,224.6415,103122.0
2018-06-06 10:55:00,252.97,253.2,252.96,253.19,34593.0,224.6682,224.8724,224.6593,224.8636,34593.0
2018-06-06 11:00:00,253.19,253.35,253.19,253.33,22167.0,224.8636,225.0057,224.8636,224.9879,22167.0
2018-06-06 11:05:00,253.33,253.34,253.25,253.3,24538.0,224.9879,224.9968,224.9168,224.9612,24538.0
2018-06-06 11:10:00,253.3,253.38,253.29,253.37,14914.0,224.9612,225.0323,224.9524,225.0234,14914.0
2018-06-06 11:15:00,253.41,253.5,253.26,253.41,45733.0,225.0589,225.1389,224.9257,225.0589,45733.0
2018-06-06 11:20:00,253.44,253.6,253.41,253.58,16024.0,225.0856,225.2277,225.0589,225.2099,16024.0
2018-06-06 11:25:00,253.59,253.7,253.57,253.69,215878.0,225.2188,225.3165,225.201,225.3076,215878.0
2018-06-06 11:30:00,253.71,253.8,253.67,253.74,68108.0,225.3254,225.4053,225.2899,225.352,68108.0
2018-06-06 11:35:00,253.74,253.83,253.71,253.72,54897.0,225.352,225.432,225.3254,225.3343,54897.0
2018-06-06 11:40:00,253.69,253.87,253.69,253.85,12633.0,225.3076,225.4675,225.3076,225.4497,12633.0
2018-06-06 11:45:00,253.88,253.92,253.77,253.87,19497.0,225.4764,225.5119,225.3787,225.4675,19497.0
2018-06-06 11:50:00,253.87,253.89,253.69,253.69,10592.0,225.4675,225.4852,225.3076,225.3076,10592.0
2018-06-06 11:55:00,253.71,253.95,253.67,253.94,19585.0,225.3254,225.5385,225.2899,225.5296,19585.0
2018-06-06 12:00:00,253.94,253.98,253.79,253.8,10124.0,225.5296,225.5652,225.3964,225.4053,10124.0
2018-06-06 12:05:00,253.86,253.89,253.73,253.76,34706.0,225.4586,225.4852,225.3431,225.3698,34706.0
2018-06-06 12:10:00,253.78,253.88,253.77,253.87,111347.0,225.3875,225.4764,225.3787,225.4675,111347.0
2018-06-06 12:15:00,253.86,253.92,253.77,253.92,11306.0,225.4586,225.5119,225.3787,225.5119,11306.0
2018-06-06 12:20:00,253.92,253.92,253.85,253.88,16795.0,225.5119,225.5119,225.4497,225.4764,16795.0
2018-06-06 12:25:00,253.86,253.88,253.78,253.88,9950.0,225.4586,225.4764,225.3875,225.4764,9950.0
2018-06-06 12:30:00,253.88,253.93,253.87,253.91,8935.0,225.4764,225.5208,225.4675,225.503,8935.0
2018-06-06 12:35:00,253.86,253.86,253.75,253.8,8659.0,225.4586,225.4586,225.3609,225.4053,8659.0
2018-06-06 12:40:00,253.81,253.86,253.78,253.84,4081.0,225.4142,225.4586,225.3875,225.4408,4081.0
2018-06-06 12:45:00,253.81,253.83,253.76,253.76,10192.0,225.4142,225.432,225.3698,225.3698,10192.0
2018-06-06 12:50:00,253.79,253.79,253.73,253.78,9685.0,225.3964,225.3964,225.3431,225.3875,9685.0
2018-06-06 12:55:00,253.78,253.85,253.74,253.83,12934.0,225.3875,225.4497,225.352,225.432,12934.0
2018-06-06 13:00:00,253.86,253.91,253.85,253.86,8539.0,225.4586,225.503,225.4497,225.4586,8539.0
2018-06-06 13:05:00,253.88,253.93,253.87,253.93,7928.0,225.4764,225.5208,225.4675,225.5208,7928.0
2018-06-06 13:10:00,253.93,253.94,253.9,253.94,6158.0,225.5208,225.5296,225.4941,225.5296,6158.0
2018-06-06 13:15:00,253.93,254.0,253.9,253.9,15707.0,225.5208,225.5829,225.4941,225.4941,15707.0
2018-06-06 13:20:00,253.89,253.89,253.67,253.88,17141.0,225.4852,225.4852,225.2899,225.4764,17141.0
2018-06-06 13:25:00,253.91,253.95,253.88,253.93,8493.0,225.503,225.5385,225.4764,225.5208,8493.0
2018-06-06 13:30:00,253.91,253.92,253.88,253.9,14525.0,225.503,225.5119,225.4764,225.4941,14525.0
2018-06-06 13:35:00,253.9,253.96,253.88,253.93,7208.0,225.4941,225.5474,225.4764,225.5208,7208.0
2018-06-06 13:40:00,253.94,253.96,253.87,253.87,7168.0,225.5296,225.5474,225.4675,225.4675,7168.0
2018-06-06 13:45:00,253.89,253.9,253.87,253.88,7793.0,225.4852,225.4941,225.4675,225.4764,7793.0
2018-06-06 13:50:00,253.89,253.92,253.84,253.85,10932.0,225.4852,225.5119,225.4408,225.4497,10932.0
2018-06-06 13:55:00,253.84,253.87,253.8,253.84,7772.0,225.4408,225.4675,225.4053,225.4408,7772.0
2018-06-06 14:00:00,253.87,253.94,253.87,253.94,6041.0,225.4675,225.5296,225.4675,225.5296,6041.0
2018-06-06 14:05:00,253.95,253.99,253.94,253.99,12064.0,225.5385,225.5741,225.5296,225.5741,12064.0
2018-06-06 14:10:00,253.96,254.02,253.96,253.97,25796.0,225.5474,225.6007,225.5474,225.5563,25796.0
2018-06-06 14:15:00,253.99,254.1,253.96,253.97,27561.0,225.5741,225.6717,225.5474,225.5563,27561.0
2018-06-06 14:20:00,253.98,254.04,253.98,254.03,10488.0,225.5652,225.6185,225.5652,225.6096,10488.0
2018-06-06 14:25:00,254.03,254.14,254.03,254.13,33286.0,225.6096,225.7073,225.6096,225.6984,33286.0
2018-06-06 14:30:00,254.14,254.15,254.08,254.15,14750.0,225.7073,225.7162,225.654,225.7162,14750.0
2018-06-06 14:35:00,254.15,254.33,254.15,254.31,13595.0,225.7162,225.876,225.7162,225.8583,13595.0
2018-06-06 14:40:00,254.32,254.5,254.32,254.49,40552.0,225.8671,226.027,225.8671,226.0181,40552.0
2018-06-06 14:45:00,254.51,254.6,254.48,254.55,28437.0,226.0359,226.1158,226.0092,226.0714,28437.0
2018-06-06 14:50:00,254.56,254.57,254.44,254.45,21291.0,226.0803,226.0892,225.9737,225.9826,21291.0
2018-06-06 14:55:00,254.45,254.56,254.42,254.48,34210.0,225.9826,226.0803,225.9559,226.0092,34210.0
2018-06-06 15:00:00,254.49,254.55,254.46,254.5,12494.0,226.0181,226.0714,225.9915,226.027,12494.0
2018-06-06 15:05:00,254.49,254.56,254.39,254.39,18736.0,226.0181,226.0803,225.9293,225.9293,18736.0
2018-06-06 15:10:00,254.38,254.45,254.35,254.42,16711.0,225.9204,225.9826,225.8938,225.9559,16711.0
2018-06-06 15:15:00,254.43,254.55,254.42,254.5,23581.0,225.9648,226.0714,225.9559,226.027,23581.0
2018-06-06 15:20:00,254.53,254.58,254.51,254.52,11428.0,226.0536,226.098,226.0359,226.0448,11428.0
2018-06-06 15:25:00,254.53,254.55,254.46,254.48,21357.0,226.0536,226.0714,225.9915,226.0092,21357.0
2018-06-06 15:30:00,254.48,254.54,254.44,254.5,19408.0,226.0092,226.0625,225.9737,226.027,19408.0
2018-06-06 15:35:00,254.48,254.51,254.43,254.46,25189.0,226.0092,226.0359,225.9648,225.9915,25189.0
2018-06-06 15:40:00,254.48,254.53,254.47,254.49,23470.0,226.0092,226.0536,226.0004,226.0181,23470.0
2018-06-06 15:45:00,254.47,254.53,254.38,254.52,35591.0,226.0004,226.0536,225.9204,226.0448,35591.0
2018-06-06 15:50:00,254.53,254.66,254.53,254.63,31840.0,226.0536,226.1691,226.0536,226.1425,31840.0
2018-06-06 15:55:00,254.65,254.96,254.64,254.96,136731.0,226.1602,226.4355,226.1513,226.4355,136731.0
2018-06-07 09:30:00,255.37,255.4,255.17,255.19,53378.0,226.7997,226.8263,226.622,226.6398,53378.0
2018-06-07 09:35:00,255.18,255.22,255.09,255.21,16080.0,226.6309,226.6664,226.551,226.6576,16080.0
2018-06-07 09:40:00,255.19,255.38,255.15,255.38,19008.0,226.6398,226.8085,226.6043,226.8085,19008.0
2018-06-07 09:45:00,255.4,255.6,255.4,255.6,25554.0,226.8263,227.0039,226.8263,227.0039,25554.0
2018-06-07 09:50:00,255.57,255.7,255.51,255.55,899392.0,226.9773,227.0927,226.924,226.9595,899392.0
2018-06-07 09:55:00,255.55,255.59,255.4,255.42,25739.0,226.9595,226.995,226.8263,226.8441,25739.0
2018-06-07 10:00:00,255.42,255.64,255.38,255.51,25211.0,226.8441,227.0395,226.8085,226.924,25211.0
2018-06-07 10:05:00,255.54,255.57,255.15,255.21,33194.0,226.9506,226.9773,226.6043,226.6576,33194.0
2018-06-07 10:10:00,255.23,255.24,254.97,255.16,28738.0,226.6753,226.6842,226.4444,226.6132,28738.0
2018-06-07 10:15:00,255.18,255.28,255.17,255.2,10895.0,226.6309,226.7197,226.622,226.6487,10895.0
2018-06-07 10:20:00,255.18,255.18,254.92,254.99,21809.0,226.6309,226.6309,226.4,226.4622,21809.0
2018-06-07 10:25:00,255.02,255.07,254.96,254.96,3575.0,226.4888,226.5332,226.4355,226.4355,3575.0
2018-06-07 10:30:00,254.9,254.91,254.72,254.77,10543.0,226.3822,226.3911,226.2224,226.2668,10543.0
2018-06-07 10:35:00,254.74,254.75,254.4,254.6,25949.0,226.2401,226.249,225.9382,226.1158,25949.0
2018-06-07 10:40:00,254.65,254.81,254.62,254.78,5963.0,226.1602,226.3023,226.1336,226.2757,5963.0
2018-06-07 10:45:00,254.74,254.84,254.59,254.81,30098.0,226.2401,226.329,226.1069,226.3023,30098.0
2018-06-07 10:50:00,254.84,254.84,254.73,254.75,9126.0,226.329,226.329,226.2313,226.249,9126.0
2018-06-07 10:55:00,254.76,255.0,254.76,254.93,23498.0,226.2579,226.4711,226.2579,226.4089,23498.0
2018-06-07 11:00:00,254.95,254.98,254.83,254.88,5767.0,226.4266,226.4533,226.3201,226.3645,5767.0
2018-06-07 11:05:00,254.89,254.97,254.68,254.84,7113.0,226.3734,226.4444,226.1869,226.329,7113.0
2018-06-07 11:10:00,254.83,255.32,254.83,255.21,39807.0,226.3201,226.7553,226.3201,226.6576,39807.0
2018-06-07 11:15:00,255.18,255.21,255.07,255.08,5500.0,226.6309,226.6576,226.5332,226.5421,5500.0
2018-06-07 11:20:00,255.08,255.13,255.07,255.09,3719.0,226.5421,226.5865,226.5332,226.551,3719.0
2018-06-07 11:25:00,255.13,255.18,254.95,255.02,5648.0,226.5865,226.6309,226.4266,226.4888,5648.0
2018-06-07 11:30:00,255.04,255.1,254.91,254.95,11564.0,226.5066,226.5599,226.3911,226.4266,11564.0
2018-06-07 11:35:00,254.95,255.05,254.83,255.05,7878.0,226.4266,226.5155,226.3201,226.5155,7878.0
2018-06-07 11:40:00,255.09,255.19,255.01,255.02,15568.0,226.551,226.6398,226.4799,226.4888,15568.0
2018-06-07 11:45:00,255.01,255.01,254.76,254.78,7150.0,226.4799,226.4799,226.2579,226.2757,7150.0
2018-06-07 11:50:00,254.77,254.77,254.66,254.72,20919.0,226.2668,226.2668,226.1691,226.2224,20919.0
2018-06-07 11:55:00,254.72,254.94,254.7,254.83,13564.0,226.2224,226.4178,226.2046,226.3201,13564.0
2018-06-07 12:00:00,254.85,254.97,254.83,254.92,11990.0,226.3378,226.4444,226.3201,226.4,11990.0
2018-06-07 12:05:00,255.0,255.02,254.92,254.96,4179.0,226.4711,226.4888,226.4,226.4355,4179.0
2018-06-07 12:10:00,254.97,255.06,254.95,255.02,7040.0,226.4444,226.5243,226.4266,226.4888,7040.0
2018-06-07 12:15:00,254.97,255.06,254.94,255.02,11403.0,226.4444,226.5243,226.4178,226.4888,11403.0
2018-06-07 12:20:00,254.99,255.08,254.91,255.08,8926.0,226.4622,226.5421,226.3911,226.5421,8926.0
2018-06-07 12:25:00,255.09,255.17,255.08,255.14,18341.0,226.551,226.622,226.5421,226.5954,18341.0
2018-06-07 12:30:00,255.11,255.11,254.75,254.76,22919.0,226.5687,226.5687,226.249,226.2579,22919.0
2018-06-07 12:35:00,254.81,254.85,254.75,254.83,10247.0,226.3023,226.3378,226.249,226.3201,10247.0
2018-06-07 12:40:00,254.84,254.87,254.74,254.76,11262.0,226.329,226.3556,226.2401,226.2579,11262.0
2018-06-07 12:45:00,254.77,254.83,254.52,254.58,12095.0,226.2668,226.3201,226.0448,226.098,12095.0
2018-06-07 12:50:00,254.55,254.7,254.54,254.66,16231.0,226.0714,226.2046,226.0625,226.1691,16231.0
2018-06-07 12:55:00,254.69,254.71,254.51,254.69,15820.0,226.1957,226.2135,226.0359,226.1957,15820.0
2018-06-07 13:00:00,254.68,254.82,254.66,254.79,4495.0,226.1869,226.3112,226.1691,226.2846,4495.0
2018-06-07 13:05:00,254.79,254.8,254.65,254.65,6537.0,226.2846,226.2934,226.1602,226.1602,6537.0
2018-06-07 13:10:00,254.64,254.75,254.54,254.58,6447.0,226.1513,226.249,226.0625,226.098,6447.0
2018-06-07 13:15:00,254.61,254.62,254.3,254.47,15853.0,226.1247,226.1336,225.8494,226.0004,15853.0
2018-06-07 13:20:00,254.47,254.63,254.42,254.6,7013.0,226.0004,226.1425,225.9559,226.1158,7013.0
2018-06-07 13:25:00,254.59,254.6,254.31,254.31,7282.0,226.1069,226.1158,225.8583,225.8583,7282.0
2018-06-07 13:30:00,254.3,254.47,254.24,254.47,21337.0,225.8494,226.0004,225.7961,226.0004,21337.0
2018-06-07 13:35:00,254.42,254.42,253.92,253.99,45420.0,225.9559,225.9559,225.5119,225.5741,45420.0
2018-06-07 13:40:00,253.99,254.19,253.88,254.11,30996.0,225.5741,225.7517,225.4764,225.6806,30996.0
2018-06-07 13:45:00,254.11,254.52,254.07,254.5,38867.0,225.6806,226.0448,225.6451,226.027,38867.0
2018-06-07 13:50:00,254.49,254.52,254.1,254.16,11398.0,226.0181,226.0448,225.6717,225.725,11398.0
2018-06-07 13:55:00,254.18,254.24,254.0,254.02,18002.0,225.7428,225.7961,225.5829,225.6007,18002.0
2018-06-07 14:00:00,254.03,254.29,253.9,254.26,27645.0,225.6096,225.8405,225.4941,225.8138,27645.0
2018-06-07 14:05:00,254.24,254.34,254.13,254.3,19721.0,225.7961,225.8849,225.6984,225.8494,19721.0
2018-06-07 14:10:00,254.28,254.47,254.18,254.42,19355.0,225.8316,226.0004,225.7428,225.9559,19355.0
2018-06-07 14:15:00,254.44,254.57,254.35,254.51,13305.0,225.9737,226.0892,225.8938,226.0359,13305.0
2018-06-07 14:20:00,254.47,254.54,254.34,254.54,25043.0,226.0004,226.0625,225.8849,226.0625,25043.0
2018-06-07 14:25:00,254.53,254.54,254.37,254.48,14331.0,226.0536,226.0625,225.9115,226.0092,14331.0
2018-06-07 14:30:00,254.46,254.62,254.45,254.58,8220.0,225.9915,226.1336,225.9826,226.098,8220.0
2018-06-07 14:35:00,254.61,254.75,254.54,254.73,6191.0,226.1247,226.249,226.0625,226.2313,6191.0
2018-06-07 14:40:00,254.69,254.69,254.57,254.57,14562.0,226.1957,226.1957,226.0892,226.0892,14562.0
2018-06-07 14:45:00,254.59,254.8,254.58,254.8,5872.0,226.1069,226.2934,226.098,226.2934,5872.0
2018-06-07 14:50:00,254.81,254.88,254.71,254.73,11726.0,226.3023,226.3645,226.2135,226.2313,11726.0
2018-06-07 14:55:00,254.74,254.74,254.62,254.67,19920.0,226.2401,226.2401,226.1336,226.178,19920.0
2018-06-07 15:00:00,254.67,254.71,254.51,254.63,11653.0,226.178,226.2135,226.0359,226.1425,11653.0
2018-06-07 15:05:00,254.61,254.7,254.41,254.41,15935.0,226.1247,226.2046,225.9471,225.9471,15935.0
2018-06-07 15:10:00,254.41,254.53,254.32,254.49,15447.0,225.9471,226.0536,225.8671,226.0181,15447.0
2018-06-07 15:15:00,254.52,254.59,254.44,254.58,35782.0,226.0448,226.1069,225.9737,226.098,35782.0
2018-06-07 15:20:00,254.58,254.81,254.57,254.8,31730.0,226.098,226.3023,226.0892,226.2934,31730.0
2018-06-07 15:25:00,254.83,254.92,254.72,254.8,14928.0,226.3201,226.4,226.2224,226.2934,14928.0
2018-06-07 15:30:00,254.8,254.82,254.72,254.75,8278.0,226.2934,226.3112,226.2224,226.249,8278.0
2018-06-07 15:35:00,254.75,254.93,254.74,254.87,11849.0,226.249,226.4089,226.2401,226.3556,11849.0
2018-06-07 15:40:00,254.88,254.98,254.74,254.74,27192.0,226.3645,226.4533,226.2401,226.2401,27192.0
2018-06-07 15:45:00,254.71,254.78,254.52,254.58,15973.0,226.2135,226.2757,226.0448,226.098,15973.0
2018-06-07 15:50:00,254.61,254.91,254.57,254.85,35444.0,226.1247,226.3911,226.0892,226.3378,35444.0
2018-06-07 15:55:00,254.87,254.9,254.68,254.79,103333.0,226.3556,226.3822,226.1869,226.2846,103333.0
2018-06-08 09:30:00,254.36,254.58,254.21,254.25,124584.0,225.9027,226.098,225.7694,225.805,124584.0
2018-06-08 09:35:00,254.32,254.52,254.21,254.35,11022.0,225.8671,226.0448,225.7694,225.8938,11022.0
2018-06-08 09:40:00,254.38,254.5,254.26,254.42,11363.0,225.9204,226.027,225.8138,225.9559,11363.0
2018-06-08 09:45:00,254.43,254.49,254.25,254.33,16710.0,225.9648,226.0181,225.805,225.876,16710.0
2018-06-08 09:50:00,254.32,254.46,254.19,254.46,20563.0,225.8671,225.9915,225.7517,225.9915,20563.0
2018-06-08 09:55:00,254.47,254.77,254.39,254.75,15063.0,226.0004,226.2668,225.9293,226.249,15063.0
2018-06-08 10:00:00,254.75,254.75,254.51,254.55,13118.0,226.249,226.249,226.0359,226.0714,13118.0
2018-06-08 10:05:00,254.57,254.67,254.5,254.61,15709.0,226.0892,226.178,226.027,226.1247,15709.0
2018-06-08 10:10:00,254.61,254.69,254.51,254.56,28237.0,226.1247,226.1957,226.0359,226.0803,28237.0
2018-06-08 10:15:00,254.54,254.58,254.44,254.58,6380.0,226.0625,226.098,225.9737,226.098,6380.0
2018-06-08 10:20:00,254.57,254.76,254.57,254.6,24586.0,226.0892,226.2579,226.0892,226.1158,24586.0
2018-06-08 10:25:00,254.57,254.65,254.52,254.53,15869.0,226.0892,226.1602,226.0448,226.0536,15869.0
2018-06-08 10:30:00,254.45,254.55,254.33,254.33,9529.0,225.9826,226.0714,225.876,225.876,9529.0
2018-06-08 10:35:00,254.37,254.47,254.21,254.23,13685.0,225.9115,226.0004,225.7694,225.7872,13685.0
2018-06-08 10:40:00,254.25,254.31,254.2,254.3,5372.0,225.805,225.8583,225.7606,225.8494,5372.0
2018-06-08 10:45:00,254.3,254.42,254.27,254.39,13405.0,225.8494,225.9559,225.8227,225.9293,13405.0
2018-06-08 10:50:00,254.39,254.69,254.39,254.69,18759.0,225.9293,226.1957,225.9293,226.1957,18759.0
2018-06-08 10:55:00,254.69,254.8,254.63,254.67,7593.0,226.1957,226.2934,226.1425,226.178,7593.0
2018-06-08 11:00:00,254.61,254.62,254.43,254.52,60287.0,226.1247,226.1336,225.9648,226.0448,60287.0
2018-06-08 11:05:00,254.52,254.74,254.52,254.66,10739.0,226.0448,226.2401,226.0448,226.1691,10739.0
2018-06-08 11:10:00,254.7,254.8,254.7,254.78,7555.0,226.2046,226.2934,226.2046,226.2757,7555.0
2018-06-08 11:15:00,254.79,254.87,254.7,254.78,15335.0,226.2846,226.3556,226.2046,226.2757,15335.0
2018-06-08 11:20:00,254.68,254.71,254.58,254.64,6479.0,226.1869,226.2135,226.098,226.1513,6479.0
2018-06-08 11:25:00,254.66,254.69,254.56,254.66,8412.0,226.1691,226.1957,226.0803,226.1691,8412.0
2018-06-08 11:30:00,254.71,254.71,254.36,254.48,29549.0,226.2135,226.2135,225.9027,226.0092,29549.0
2018-06-08 11:35:00,254.5,254.58,254.46,254.54,7746.0,226.027,226.098,225.9915,226.0625,7746.0
2018-06-08 11:40:00,254.52,254.64,254.5,254.62,11624.0,226.0448,226.1513,226.027,226.1336,11624.0
2018-06-08 11:45:00,254.64,254.71,254.49,254.58,12624.0,226.1513,226.2135,226.0181,226.098,12624.0
2018-06-08 11:50:00,254.61,254.67,254.51,254.67,3682.0,226.1247,226.178,226.0359,226.178,3682.0
2018-06-08 11:55:00,254.68,254.74,254.63,254.71,24552.0,226.1869,226.2401,226.1425,226.2135,24552.0
2018-06-08 12:00:00,254.7,254.85,254.7,254.81,11356.0,226.2046,226.3378,226.2046,226.3023,11356.0
2018-06-08 12:05:00,254.79,254.83,254.68,254.83,8084.0,226.2846,226.3201,226.1869,226.3201,8084.0
2018-06-08 12:10:00,254.81,254.88,254.79,254.85,15948.0,226.3023,226.3645,226.2846,226.3378,15948.0
2018-06-08 12:15:00,254.87,254.96,254.85,254.91,7560.0,226.3556,226.4355,226.3378,226.3911,7560.0
2018-06-08 12:20:00,254.91,255.06,254.91,255.06,109850.0,226.3911,226.5243,226.3911,226.5243,109850.0
2018-06-08 12:25:00,255.08,255.27,255.03,255.26,53098.0,226.5421,226.7108,226.4977,226.702,53098.0
2018-06-08 12:30:00,255.26,255.37,255.26,255.35,10657.0,226.702,226.7997,226.702,226.7819,10657.0
2018-06-08 12:35:00,255.36,255.36,255.19,255.19,7792.0,226.7908,226.7908,226.6398,226.6398,7792.0
2018-06-08 12:40:00,255.21,255.24,255.19,255.22,9465.0,226.6576,226.6842,226.6398,226.6664,9465.0
2018-06-08 12:45:00,255.24,255.26,255.17,255.21,7743.0,226.6842,226.702,226.622,226.6576,7743.0
2018-06-08 12:50:00,255.22,255.35,255.22,255.28,8249.0,226.6664,226.7819,226.6664,226.7197,8249.0
2018-06-08 12:55:00,255.28,255.31,255.21,255.25,6701.0,226.7197,226.7464,226.6576,226.6931,6701.0
2018-06-08 13:00:00,255.27,255.27,255.16,255.16,9805.0,226.7108,226.7108,226.6132,226.6132,9805.0
2018-06-08 13:05:00,255.16,255.17,255.07,255.14,13109.0,226.6132,226.622,226.5332,226.5954,13109.0
2018-06-08 13:10:00,255.14,255.19,255.11,255.16,5727.0,226.5954,226.6398,226.5687,226.6132,5727.0
2018-06-08 13:15:00,255.16,255.17,255.12,255.16,6647.0,226.6132,226.622,226.5776,226.6132,6647.0
2018-06-08 13:20:00,255.12,255.19,255.1,255.14,6634.0,226.5776,226.6398,226.5599,226.5954,6634.0
2018-06-08 13:25:00,255.13,255.24,255.12,255.24,8898.0,226.5865,226.6842,226.5776,226.6842,8898.0
2018-06-08 13:30:00,255.24,255.3,255.18,255.3,6151.0,226.6842,226.7375,226.6309,226.7375,6151.0
2018-06-08 13:35:00,255.3,255.31,255.14,255.2,10027.0,226.7375,226.7464,226.5954,226.6487,10027.0
2018-06-08 13:40:00,255.26,255.27,255.16,255.2,14550.0,226.702,226.7108,226.6132,226.6487,14550.0
2018-06-08 13:45:00,255.2,255.33,255.19,255.27,14812.0,226.6487,226.7641,226.6398,226.7108,14812.0
2018-06-08 13:50:00,255.26,255.26,254.92,255.16,54256.0,226.702,226.702,226.4,226.6132,54256.0
2018-06-08 13:55:00,255.15,255.15,255.04,255.12,20702.0,226.6043,226.6043,226.5066,226.5776,20702.0
2018-06-08 14:00:00,255.12,255.19,255.12,255.13,7770.0,226.5776,226.6398,226.5776,226.5865,7770.0
2018-06-08 14:05:00,255.15,255.21,255.14,255.2,9252.0,226.6043,226.6576,226.5954,226.6487,9252.0
2018-06-08 14:10:00,255.21,255.45,255.21,255.44,19691.0,226.6576,226.8707,226.6576,226.8618,19691.0
2018-06-08 14:15:00,255.46,255.46,255.36,255.36,5278.0,226.8796,226.8796,226.7908,226.7908,5278.0
2018-06-08 14:20:00,255.36,255.37,255.25,255.27,8820.0,226.7908,226.7997,226.6931,226.7108,8820.0
2018-06-08 14:25:00,255.28,255.36,255.28,255.31,2783.0,226.7197,226.7908,226.7197,226.7464,2783.0
2018-06-08 14:30:00,255.3,255.32,255.28,255.3,1851.0,226.7375,226.7553,226.7197,226.7375,1851.0
2018-06-08 14:35:00,255.3,255.35,255.25,255.35,14235.0,226.7375,226.7819,226.6931,226.7819,14235.0
2018-06-08 14:40:00,255.34,255.48,255.34,255.46,12440.0,226.773,226.8974,226.773,226.8796,12440.0
2018-06-08 14:45:00,255.44,255.49,255.39,255.43,7100.0,226.8618,226.9062,226.8174,226.8529,7100.0
2018-06-08 14:50:00,255.44,255.49,255.39,255.41,15134.0,226.8618,226.9062,226.8174,226.8352,15134.0
2018-06-08 14:55:00,255.42,255.44,255.3,255.31,6737.0,226.8441,226.8618,226.7375,226.7464,6737.0
2018-06-08 15:00:00,255.32,255.33,255.27,255.27,8774.0,226.7553,226.7641,226.7108,226.7108,8774.0
2018-06-08 15:05:00,255.29,255.34,255.27,255.28,7921.0,226.7286,226.773,226.7108,226.7197,7921.0
2018-06-08 15:10:00,255.27,255.42,255.26,255.39,11993.0,226.7108,226.8441,226.702,226.8174,11993.0
2018-06-08 15:15:00,255.38,255.4,255.15,255.17,6473.0,226.8085,226.8263,226.6043,226.622,6473.0
2018-06-08 15:20:00,255.18,255.41,255.18,255.33,10418.0,226.6309,226.8352,226.6309,226.7641,10418.0
2018-06-08 15:25:00,255.31,255.39,255.27,255.39,3844.0,226.7464,226.8174,226.7108,226.8174,3844.0
2018-06-08 15:30:00,255.39,255.46,255.38,255.4,11645.0,226.8174,226.8796,226.8085,226.8263,11645.0
2018-06-08 15:35:00,255.42,255.5,255.39,255.5,9186.0,226.8441,226.9151,226.8174,226.9151,9186.0
2018-06-08 15:40:00,255.5,255.51,255.41,255.44,27386.0,226.9151,226.924,226.8352,226.8618,27386.0
2018-06-08 15:45:00,255.42,255.5,255.36,255.42,22478.0,226.8441,226.9151,226.7908,226.8441,22478.0
2018-06-08 15:50:00,255.42,255.61,255.42,255.55,13667.0,226.8441,227.0128,226.8441,226.9595,13667.0
2018-06-08 15:55:00,255.56,255.62,255.42,255.57,112740.0,226.9684,227.0217,226.8441,226.9773,112740.0
2018-06-11 09:30:00,255.79,255.87,255.7,255.84,55625.0,227.1727,227.2437,227.0927,227.2171,55625.0
2018-06-11 09:35:00,255.84,255.91,255.76,255.88,10333.0,227.2171,227.2792,227.146,227.2526,10333.0
2018-06-11 09:40:00,255.9,256.13,255.88,256.09,17656.0,227.2704,227.4746,227.2526,227.4391,17656.0
2018-06-11 09:45:00,256.11,256.11,255.91,255.99,28577.0,227.4569,227.4569,227.2792,227.3503,28577.0
2018-06-11 09:50:00,255.96,255.96,255.87,255.93,63217.0,227.3237,227.3237,227.2437,227.297,63217.0
2018-06-11 09:55:00,255.9,255.92,255.74,255.85,88482.0,227.2704,227.2881,227.1283,227.226,88482.0
2018-06-11 10:00:00,255.86,255.91,255.73,255.76,102510.0,227.2348,227.2792,227.1194,227.146,102510.0
2018-06-11 10:05:00,255.77,256.08,255.77,255.95,96711.0,227.1549,227.4302,227.1549,227.3148,96711.0
2018-06-11 10:10:00,255.94,256.17,255.92,256.09,29014.0,227.3059,227.5102,227.2881,227.4391,29014.0
2018-06-11 10:15:00,256.08,256.08,255.89,255.97,17850.0,227.4302,227.4302,227.2615,227.3325,17850.0
2018-06-11 10:20:00,255.98,256.08,255.89,256.06,6656.0,227.3414,227.4302,227.2615,227.4125,6656.0
2018-06-11 10:25:00,256.1,256.17,256.03,256.05,7208.0,227.448,227.5102,227.3858,227.4036,7208.0
2018-06-11 10:30:00,256.02,256.15,255.95,256.04,13064.0,227.3769,227.4924,227.3148,227.3947,13064.0
2018-06-11 10:35:00,256.04,256.12,255.95,255.95,11016.0,227.3947,227.4658,227.3148,227.3148,11016.0
2018-06-11 10:40:00,255.95,256.0,255.87,255.95,9910.0,227.3148,227.3592,227.2437,227.3148,9910.0
2018-06-11 10:45:00,255.96,256.03,255.89,255.89,5783.0,227.3237,227.3858,227.2615,227.2615,5783.0
2018-06-11 10:50:00,255.88,256.02,255.88,255.88,15381.0,227.2526,227.3769,227.2526,227.2526,15381.0
2018-06-11 10:55:00,255.86,255.93,255.83,255.9,10006.0,227.2348,227.297,227.2082,227.2704,10006.0
2018-06-11 11:00:00,255.93,256.0,255.85,255.88,7797.0,227.297,227.3592,227.226,227.2526,7797.0
2018-06-11 11:05:00,255.88,255.96,255.78,255.89,13589.0,227.2526,227.3237,227.1638,227.2615,13589.0
2018-06-11 11:10:00,255.85,255.86,255.77,255.84,8112.0,227.226,227.2348,227.1549,227.2171,8112.0
2018-06-11 11:15:00,255.88,255.91,255.79,255.9,6061.0,227.2526,227.2792,227.1727,227.2704,6061.0
2018-06-11 11:20:00,255.87,256.08,255.86,256.04,10263.0,227.2437,227.4302,227.2348,227.3947,10263.0
2018-06-11 11:25:00,256.06,256.07,255.98,255.99,8192.0,227.4125,227.4213,227.3414,227.3503,8192.0
2018-06-11 11:30:00,256.01,256.04,255.95,256.03,11714.0,227.3681,227.3947,227.3148,227.3858,11714.0
2018-06-11 11:35:00,256.04,256.13,256.02,256.13,7133.0,227.3947,227.4746,227.3769,227.4746,7133.0
2018-06-11 11:40:00,256.15,256.36,256.15,256.35,16814.0,227.4924,227.6789,227.4924,227.67,16814.0
2018-06-11 11:45:00,256.36,256.38,256.29,256.33,11737.0,227.6789,227.6967,227.6167,227.6523,11737.0
2018-06-11 11:50:00,256.33,256.41,256.32,256.36,6869.0,227.6523,227.7233,227.6434,227.6789,6869.0
2018-06-11 11:55:00,256.34,256.43,256.27,256.37,14360.0,227.6611,227.7411,227.599,227.6878,14360.0
2018-06-11 12:00:00,256.39,256.43,256.35,256.35,8431.0,227.7055,227.7411,227.67,227.67,8431.0
2018-06-11 12:05:00,256.34,256.45,256.34,256.45,11013.0,227.6611,227.7588,227.6611,227.7588,11013.0
2018-06-11 12:10:00,256.45,256.51,256.41,256.42,17521.0,227.7588,227.8121,227.7233,227.7322,17521.0
2018-06-11 12:15:00,256.42,256.52,256.39,256.51,8618.0,227.7322,227.821,227.7055,227.8121,8618.0
2018-06-11 12:20:00,256.52,256.56,256.49,256.55,14175.0,227.821,227.8565,227.7944,227.8476,14175.0
2018-06-11 12:25:00,256.53,256.56,256.48,256.54,11816.0,227.8299,227.8565,227.7855,227.8388,11816.0
2018-06-11 12:30:00,256.57,256.6,256.51,256.57,5249.0,227.8654,227.8921,227.8121,227.8654,5249.0
2018-06-11 12:35:00,256.56,256.56,256.49,256.53,6601.0,227.8565,227.8565,227.7944,227.8299,6601.0
2018-06-11 12:40:00,256.51,256.53,256.46,256.49,6490.0,227.8121,227.8299,227.7677,227.7944,6490.0
2018-06-11 12:45:00,256.47,256.52,256.45,256.51,3531.0,227.7766,227.821,227.7588,227.8121,3531.0
2018-06-11 12:50:00,256.5,256.63,256.5,256.56,7024.0,227.8032,227.9187,227.8032,227.8565,7024.0
2018-06-11 12:55:00,256.6,256.62,256.52,256.55,7647.0,227.8921,227.9098,227.821,227.8476,7647.0
2018-06-11 13:00:00,256.54,256.57,256.43,256.46,12421.0,227.8388,227.8654,227.7411,227.7677,12421.0
2018-06-11 13:05:00,256.42,256.57,256.41,256.57,5321.0,227.7322,227.8654,227.7233,227.8654,5321.0
2018-06-11 13:10:00,256.6,256.67,256.57,256.65,5742.0,227.8921,227.9542,227.8654,227.9365,5742.0
2018-06-11 13:15:00,256.66,256.67,256.58,256.58,6392.0,227.9453,227.9542,227.8743,227.8743,6392.0
2018-06-11 13:20:00,256.59,256.62,256.53,256.53,6324.0,227.8832,227.9098,227.8299,227.8299,6324.0
2018-06-11 13:25:00,256.55,256.57,256.49,256.54,7709.0,227.8476,227.8654,227.7944,227.8388,7709.0
2018-06-11 13:30:00,256.56,256.57,256.5,256.53,11199.0,227.8565,227.8654,227.8032,227.8299,11199.0
2018-06-11 13:35:00,256.55,256.57,256.53,256.56,13517.0,227.8476,227.8654,227.8299,227.8565,13517.0
2018-06-11 13:40:00,256.54,256.6,256.49,256.51,15459.0,227.8388,227.8921,227.7944,227.8121,15459.0
2018-06-11 13:45:00,256.52,256.54,256.44,256.46,16247.0,227.821,227.8388,227.75,227.7677,16247.0
2018-06-11 13:50:00,256.45,256.47,256.36,256.36,13217.0,227.7588,227.7766,227.6789,227.6789,13217.0
2018-06-11 13:55:00,256.37,256.46,256.35,256.45,15374.0,227.6878,227.7677,227.67,227.7588,15374.0
2018-06-11 14:00:00,256.46,256.47,256.35,256.36,9995.0,227.7677,227.7766,227.67,227.6789,9995.0
2018-06-11 14:05:00,256.35,256.37,256.27,256.31,30150.0,227.67,227.6878,227.599,227.6345,30150.0
2018-06-11 14:10:00,256.31,256.32,256.25,256.26,39590.0,227.6345,227.6434,227.5812,227.5901,39590.0
2018-06-11 14:15:00,256.26,256.36,256.25,256.36,20465.0,227.5901,227.6789,227.5812,227.6789,20465.0
2018-06-11 14:20:00,256.35,256.43,256.33,256.42,11419.0,227.67,227.7411,227.6523,227.7322,11419.0
2018-06-11 14:25:00,256.42,256.43,256.34,256.36,21160.0,227.7322,227.7411,227.6611,227.6789,21160.0
2018-06-11 14:30:00,256.33,256.41,256.29,256.32,33855.0,227.6523,227.7233,227.6167,227.6434,33855.0
2018-06-11 14:35:00,256.32,256.33,256.26,256.3,12623.0,227.6434,227.6523,227.5901,227.6256,12623.0
2018-06-11 14:40:00,256.3,256.34,256.27,256.31,138397.0,227.6256,227.6611,227.599,227.6345,138397.0
2018-06-11 14:45:00,256.3,256.31,256.25,256.3,46815.0,227.6256,227.6345,227.5812,227.6256,46815.0
2018-06-11 14:50:00,256.31,256.32,256.24,256.27,6771.0,227.6345,227.6434,227.5723,227.599,6771.0
2018-06-11 14:55:00,256.28,256.39,256.24,256.39,23130.0,227.6079,227.7055,227.5723,227.7055,23130.0
2018-06-11 15:00:00,256.4,256.45,256.37,256.45,13117.0,227.7144,227.7588,227.6878,227.7588,13117.0
2018-06-11 15:05:00,256.42,256.46,256.42,256.45,8610.0,227.7322,227.7677,227.7322,227.7588,8610.0
2018-06-11 15:10:00,256.46,256.51,256.42,256.46,8762.0,227.7677,227.8121,227.7322,227.7677,8762.0
2018-06-11 15:15:00,256.44,256.47,256.4,256.4,31118.0,227.75,227.7766,227.7144,227.7144,31118.0
2018-06-11 15:20:00,256.42,256.5,256.42,256.48,28529.0,227.7322,227.8032,227.7322,227.7855,28529.0
2018-06-11 15:25:00,256.47,256.53,256.45,256.52,64091.0,227.7766,227.8299,227.7588,227.821,64091.0
2018-06-11 15:30:00,256.52,256.52,256.45,256.51,41835.0,227.821,227.821,227.7588,227.8121,41835.0
2018-06-11 15:35:00,256.49,256.5,256.39,256.41,36127.0,227.7944,227.8032,227.7055,227.7233,36127.0
2018-06-11 15:40:00,256.39,256.39,256.3,256.32,11994.0,227.7055,227.7055,227.6256,227.6434,11994.0
2018-06-11 15:45:00,256.32,256.44,256.31,256.43,23843.0,227.6434,227.75,227.6345,227.7411,23843.0
2018-06-11 15:50:00,256.44,256.44,256.12,256.12,29148.0,227.75,227.75,227.4658,227.4658,29148.0
2018-06-11 15:55:00,256.11,256.2,255.81,255.93,112296.0,227.4569,227.5368,227.1904,227.297,112296.0
2018-06-12 09:30:00,256.39,256.39,256.31,256.35,33228.0,227.7055,227.7055,227.6345,227.67,33228.0
2018-06-12 09:35:00,256.35,256.38,256.14,256.24,26566.0,227.67,227.6967,227.4835,227.5723,26566.0
2018-06-12 09:40:00,256.2,256.27,256.11,256.12,8433.0,227.5368,227.599,227.4569,227.4658,8433.0
2018-06-12 09:45:00,256.15,256.19,256.04,256.04,40051.0,227.4924,227.5279,227.3947,227.3947,40051.0
2018-06-12 09:50:00,256.0,256.03,255.92,256.03,10104.0,227.3592,227.3858,227.2881,227.3858,10104.0
2018-06-12 09:55:00,256.01,256.07,255.96,256.01,8603.0,227.3681,227.4213,227.3237,227.3681,8603.0
2018-06-12 10:00:00,256.02,256.21,256.0,256.2,15038.0,227.3769,227.5457,227.3592,227.5368,15038.0
2018-06-12 10:05:00,256.19,256.25,256.18,256.2,4130.0,227.5279,227.5812,227.519,227.5368,4130.0
2018-06-12 10:10:00,256.22,256.3,256.22,256.28,7713.0,227.5546,227.6256,227.5546,227.6079,7713.0
2018-06-12 10:15:00,256.31,256.33,256.13,256.17,7157.0,227.6345,227.6523,227.4746,227.5102,7157.0
2018-06-12 10:20:00,256.15,256.17,256.05,256.09,4386.0,227.4924,227.5102,227.4036,227.4391,4386.0
2018-06-12 10:25:00,256.07,256.08,255.99,256.04,15711.0,227.4213,227.4302,227.3503,227.3947,15711.0
2018-06-12 10:30:00,256.04,256.16,256.04,256.15,20579.0,227.3947,227.5013,227.3947,227.4924,20579.0
2018-06-12 10:35:00,256.15,256.19,256.0,256.06,21690.0,227.4924,227.5279,227.3592,227.4125,21690.0
2018-06-12 10:40:00,256.06,256.23,256.04,256.19,15138.0,227.4125,227.5634,227.3947,227.5279,15138.0
2018-06-12 10:45:00,256.19,256.23,256.11,256.14,12444.0,227.5279,227.5634,227.4569,227.4835,12444.0
2018-06-12 10:50:00,256.16,256.21,256.08,256.11,17226.0,227.5013,227.5457,227.4302,227.4569,17226.0
2018-06-12 10:55:00,256.09,256.24,256.05,256.24,29310.0,227.4391,227.5723,227.4036,227.5723,29310.0
2018-06-12 11:00:00,256.25,256.27,256.17,256.24,4326.0,227.5812,227.599,227.5102,227.5723,4326.0
2018-06-12 11:05:00,256.19,256.26,256.18,256.18,6565.0,227.5279,227.5901,227.519,227.519,6565.0
2018-06-12 11:10:00,256.21,256.21,256.01,256.06,11683.0,227.5457,227.5457,227.3681,227.4125,11683.0
2018-06-12 11:15:00,256.04,256.09,255.97,256.07,21562.0,227.3947,227.4391,227.3325,227.4213,21562.0
2018-06-12 11:20:00,256.03,256.2,256.03,256.16,37955.0,227.3858,227.5368,227.3858,227.5013,37955.0
2018-06-12 11:25:00,256.19,256.2,256.12,256.17,4235.0,227.5279,227.5368,227.4658,227.5102,4235.0
2018-06-12 11:30:00,256.18,256.24,256.15,256.2,8307.0,227.519,227.5723,227.4924,227.5368,8307.0
2018-06-12 11:35:00,256.19,256.24,256.16,256.24,2905.0,227.5279,227.5723,227.5013,227.5723,2905.0
2018-06-12 11:40:00,256.25,256.36,256.24,256.36,9459.0,227.5812,227.6789,227.5723,227.6789,9459.0
2018-06-12 11:45:00,256.38,256.42,256.36,256.4,7658.0,227.6967,227.7322,227.6789,227.7144,7658.0
2018-06-12 11:50:00,256.39,256.54,256.37,256.53,21325.0,227.7055,227.8388,227.6878,227.8299,21325.0
2018-06-12 11:55:00,256.52,256.54,256.47,256.5,6294.0,227.821,227.8388,227.7766,227.8032,6294.0
2018-06-12 12:00:00,256.58,256.63,256.55,256.6,4337.0,227.8743,227.9187,227.8476,227.8921,4337.0
2018-06-12 12:05:00,256.57,256.58,256.46,256.47,6265.0,227.8654,227.8743,227.7677,227.7766,6265.0
2018-06-12 12:10:00,256.47,256.61,256.47,256.51,18114.0,227.7766,227.9009,227.7766,227.8121,18114.0
2018-06-12 12:15:00,256.49,256.53,256.49,256.53,2299.0,227.7944,227.8299,227.7944,227.8299,2299.0
2018-06-12 12:20:00,256.52,256.54,256.46,256.46,4994.0,227.821,227.8388,227.7677,227.7677,4994.0
2018-06-12 12:25:00,256.47,256.48,256.42,256.43,4561.0,227.7766,227.7855,227.7322,227.7411,4561.0
2018-06-12 12:30:00,256.44,256.46,256.34,256.34,10733.0,227.75,227.7677,227.6611,227.6611,10733.0
2018-06-12 12:35:00,256.36,256.37,256.31,256.34,2393.0,227.6789,227.6878,227.6345,227.6611,2393.0
2018-06-12 12:40:00,256.35,256.39,256.32,256.32,7488.0,227.67,227.7055,227.6434,227.6434,7488.0
2018-06-12 12:45:00,256.31,256.38,256.3,256.36,4885.0,227.6345,227.6967,227.6256,227.6789,4885.0
2018-06-12 12:50:00,256.35,256.41,256.34,256.36,5046.0,227.67,227.7233,227.6611,227.6789,5046.0
2018-06-12 12:55:00,256.37,256.41,256.33,256.38,6056.0,227.6878,227.7233,227.6523,227.6967,6056.0
2018-06-12 13:00:00,256.37,256.44,256.36,256.44,9612.0,227.6878,227.75,227.6789,227.75,9612.0
2018-06-12 13:05:00,256.42,256.46,256.37,256.37,5719.0,227.7322,227.7677,227.6878,227.6878,5719.0
2018-06-12 13:10:00,256.38,256.39,256.23,256.26,12878.0,227.6967,227.7055,227.5634,227.5901,12878.0
2018-06-12 13:15:00,256.31,256.43,256.22,256.23,22122.0,227.6345,227.7411,227.5546,227.5634,22122.0
2018-06-12 13:20:00,256.23,256.29,256.23,256.25,6159.0,227.5634,227.6167,227.5634,227.5812,6159.0
2018-06-12 13:25:00,256.26,256.31,256.22,256.27,6540.0,227.5901,227.6345,227.5546,227.599,6540.0
2018-06-12 13:30:00,256.24,256.29,256.2,256.23,3649.0,227.5723,227.6167,227.5368,227.5634,3649.0
2018-06-12 13:35:00,256.24,256.33,256.19,256.2,6140.0,227.5723,227.6523,227.5279,227.5368,6140.0
2018-06-12 13:40:00,256.2,256.21,256.15,256.18,13985.0,227.5368,227.5457,227.4924,227.519,13985.0
2018-06-12 13:45:00,256.19,256.24,256.17,256.2,7972.0,227.5279,227.5723,227.5102,227.5368,7972.0
2018-06-12 13:50:00,256.21,256.27,256.2,256.25,6574.0,227.5457,227.599,227.5368,227.5812,6574.0
2018-06-12 13:55:00,256.26,256.41,256.26,256.4,11690.0,227.5901,227.7233,227.5901,227.7144,11690.0
2018-06-12 14:00:00,256.39,256.39,256.27,256.28,9847.0,227.7055,227.7055,227.599,227.6079,9847.0
2018-06-12 14:05:00,256.28,256.29,256.19,256.19,8493.0,227.6079,227.6167,227.5279,227.5279,8493.0
2018-06-12 14:10:00,256.15,256.19,256.11,256.14,4043.0,227.4924,227.5279,227.4569,227.4835,4043.0
2018-06-12 14:15:00,256.15,256.15,256.07,256.12,7221.0,227.4924,227.4924,227.4213,227.4658,7221.0
2018-06-12 14:20:00,256.11,256.11,256.0,256.0,13825.0,227.4569,227.4569,227.3592,227.3592,13825.0
2018-06-12 14:25:00,256.03,256.06,255.76,255.81,13892.0,227.3858,227.4125,227.146,227.1904,13892.0
2018-06-12 14:30:00,255.8,255.85,255.75,255.8,8541.0,227.1816,227.226,227.1371,227.1816,8541.0
2018-06-12 14:35:00,255.81,255.87,255.74,255.86,15766.0,227.1904,227.2437,227.1283,227.2348,15766.0
2018-06-12 14:40:00,255.85,255.87,255.77,255.85,10587.0,227.226,227.2437,227.1549,227.226,10587.0
2018-06-12 14:45:00,255.87,255.88,255.75,255.83,6739.0,227.2437,227.2526,227.1371,227.2082,6739.0
2018-06-12 14:50:00,255.8,255.85,255.69,255.82,14072.0,227.1816,227.226,227.0839,227.1993,14072.0
2018-06-12 14:55:00,255.79,255.82,255.66,255.66,12667.0,227.1727,227.1993,227.0572,227.0572,12667.0
2018-06-12 15:00:00,255.67,255.88,255.6,255.86,10968.0,227.0661,227.2526,227.0039,227.2348,10968.0
2018-06-12 15:05:00,255.91,256.0,255.89,255.94,11362.0,227.2792,227.3592,227.2615,227.3059,11362.0
2018-06-12 15:10:00,255.95,255.99,255.89,255.95,7150.0,227.3148,227.3503,227.2615,227.3148,7150.0
2018-06-12 15:15:00,255.96,256.05,255.95,256.01,5086.0,227.3237,227.4036,227.3148,227.3681,5086.0
2018-06-12 15:20:00,256.02,256.09,256.02,256.04,4776.0,227.3769,227.4391,227.3769,227.3947,4776.0
2018-06-12 15:25:00,256.05,256.11,256.03,256.11,6654.0,227.4036,227.4569,227.3858,227.4569,6654.0
2018-06-12 15:30:00,256.11,256.13,256.07,256.11,33132.0,227.4569,227.4746,227.4213,227.4569,33132.0
2018-06-12 15:35:00,256.06,256.17,256.02,256.14,4753.0,227.4125,227.5102,227.3769,227.4835,4753.0
2018-06-12 15:40:00,256.16,256.17,256.03,256.04,3270.0,227.5013,227.5102,227.3858,227.3947,3270.0
2018-06-12 15:45:00,256.03,256.08,255.99,256.08,14031.0,227.3858,227.4302,227.3503,227.4302,14031.0
2018-06-12 15:50:00,256.08,256.37,256.08,256.33,29076.0,227.4302,227.6878,227.4302,227.6523,29076.0
2018-06-12 15:55:00,256.35,256.39,256.3,256.31,100488.0,227.67,227.7055,227.6256,227.6345,100488.0
2018-06-13 09:30:00,256.53,256.55,256.41,256.43,81595.0,227.8299,227.8476,227.7233,227.7411,81595.0
2018-06-13 09:35:00,256.44,256.51,256.34,256.51,44217.0,227.75,227.8121,227.6611,227.8121,44217.0
2018-06-13 09:40:00,256.5,256.54,256.45,256.51,32080.0,227.8032,227.8388,227.7588,227.8121,32080.0
2018-06-13 09:45:00,256.51,256.6,256.44,256.54,60149.0,227.8121,227.8921,227.75,227.8388,60149.0
2018-06-13 09:50:00,256.54,256.54,256.42,256.46,29999.0,227.8388,227.8388,227.7322,227.7677,29999.0
2018-06-13 09:55:00,256.42,256.49,256.37,256.42,45703.0,227.7322,227.7944,227.6878,227.7322,45703.0
2018-06-13 10:00:00,256.44,256.49,256.41,256.47,51286.0,227.75,227.7944,227.7233,227.7766,51286.0
2018-06-13 10:05:00,256.46,256.55,256.46,256.52,53238.0,227.7677,227.8476,227.7677,227.821,53238.0
2018-06-13 10:10:00,256.52,256.58,256.51,256.53,169874.0,227.821,227.8743,227.8121,227.8299,169874.0
2018-06-13 10:15:00,256.55,256.62,256.51,256.59,32411.0,227.8476,227.9098,227.8121,227.8832,32411.0
2018-06-13 10:20:00,256.59,256.6,256.51,256.58,112455.0,227.8832,227.8921,227.8121,227.8743,112455.0
2018-06-13 10:25:00,256.58,256.65,256.57,256.58,55006.0,227.8743,227.9365,227.8654,227.8743,55006.0
2018-06-13 10:30:00,256.62,256.67,256.58,256.61,35865.0,227.9098,227.9542,227.8743,227.9009,35865.0
2018-06-13 10:35:00,256.68,256.71,256.5,256.51,10040.0,227.9631,227.9897,227.8032,227.8121,10040.0
2018-06-13 10:40:00,256.48,256.55,256.47,256.5,27434.0,227.7855,227.8476,227.7766,227.8032,27434.0
2018-06-13 10:45:00,256.46,256.55,256.44,256.45,17345.0,227.7677,227.8476,227.75,227.7588,17345.0
2018-06-13 10:50:00,256.5,256.53,256.45,256.48,5499.0,227.8032,227.8299,227.7588,227.7855,5499.0
2018-06-13 10:55:00,256.48,256.51,256.43,256.49,4018.0,227.7855,227.8121,227.7411,227.7944,4018.0
2018-06-13 11:00:00,256.53,256.71,256.53,256.68,23392.0,227.8299,227.9897,227.8299,227.9631,23392.0
2018-06-13 11:05:00,256.68,256.68,256.61,256.66,14841.0,227.9631,227.9631,227.9009,227.9453,14841.0
2018-06-13 11:10:00,256.66,256.71,256.6,256.6,42816.0,227.9453,227.9897,227.8921,227.8921,42816.0
2018-06-13 11:15:00,256.62,256.71,256.62,256.69,22122.0,227.9098,227.9897,227.9098,227.972,22122.0
2018-06-13 11:20:00,256.7,256.71,256.67,256.7,6560.0,227.9809,227.9897,227.9542,227.9809,6560.0
2018-06-13 11:25:00,256.7,256.77,256.68,256.72,56774.0,227.9809,228.043,227.9631,227.9986,56774.0
2018-06-13 11:30:00,256.72,256.76,256.67,256.71,17986.0,227.9986,228.0342,227.9542,227.9897,17986.0
2018-06-13 11:35:00,256.71,256.75,256.71,256.71,4474.0,227.9897,228.0253,227.9897,227.9897,4474.0
2018-06-13 11:40:00,256.74,256.77,256.71,256.71,2416.0,228.0164,228.043,227.9897,227.9897,2416.0
2018-06-13 11:45:00,256.7,256.72,256.62,256.66,3165.0,227.9809,227.9986,227.9098,227.9453,3165.0
2018-06-13 11:50:00,256.64,256.69,256.63,256.67,3918.0,227.9276,227.972,227.9187,227.9542,3918.0
2018-06-13 11:55:00,256.68,256.71,256.67,256.69,2636.0,227.9631,227.9897,227.9542,227.972,2636.0
2018-06-13 12:00:00,256.66,256.66,256.57,256.58,8197.0,227.9453,227.9453,227.8654,227.8743,8197.0
2018-06-13 12:05:00,256.57,256.64,256.54,256.62,10601.0,227.8654,227.9276,227.8388,227.9098,10601.0
2018-06-13 12:10:00,256.61,256.64,256.57,256.59,13105.0,227.9009,227.9276,227.8654,227.8832,13105.0
2018-06-13 12:15:00,256.59,256.62,256.44,256.44,32353.0,227.8832,227.9098,227.75,227.75,32353.0
2018-06-13 12:20:00,256.43,256.48,256.38,256.47,11350.0,227.7411,227.7855,227.6967,227.7766,11350.0
2018-06-13 12:25:00,256.45,256.52,256.44,256.5,39979.0,227.7588,227.821,227.75,227.8032,39979.0
2018-06-13 12:30:00,256.49,256.49,256.44,256.45,25848.0,227.7944,227.7944,227.75,227.7588,25848.0
2018-06-13 12:35:00,256.45,256.47,256.44,256.46,9174.0,227.7588,227.7766,227.75,227.7677,9174.0
2018-06-13 12:40:00,256.45,256.51,256.41,256.51,10222.0,227.7588,227.8121,227.7233,227.8121,10222.0
2018-06-13 12:45:00,256.5,256.54,256.47,256.47,11009.0,227.8032,227.8388,227.7766,227.7766,11009.0
2018-06-13 12:50:00,256.49,256.5,256.4,256.4,7696.0,227.7944,227.8032,227.7144,227.7144,7696.0
2018-06-13 12:55:00,256.41,256.41,256.36,256.37,18628.0,227.7233,227.7233,227.6789,227.6878,18628.0
2018-06-13 13:00:00,256.34,256.37,256.28,256.37,9566.0,227.6611,227.6878,227.6079,227.6878,9566.0
2018-06-13 13:05:00,256.37,256.38,256.33,256.34,2996.0,227.6878,227.6967,227.6523,227.6611,2996.0
2018-06-13 13:10:00,256.35,256.4,256.25,256.32,27165.0,227.67,227.7144,227.5812,227.6434,27165.0
2018-06-13 13:15:00,256.33,256.34,256.31,256.34,1454.0,227.6523,227.6611,227.6345,227.6611,1454.0
2018-06-13 13:20:00,256.35,256.36,256.33,256.34,2572.0,227.67,227.6789,227.6523,227.6611,2572.0
2018-06-13 13:25:00,256.34,256.39,256.33,256.36,1896.0,227.6611,227.7055,227.6523,227.6789,1896.0
2018-06-13 13:30:00,256.33,256.37,256.32,256.34,5660.0,227.6523,227.6878,227.6434,227.6611,5660.0
2018-06-13 13:35:00,256.34,256.39,256.32,256.39,2436.0,227.6611,227.7055,227.6434,227.7055,2436.0
2018-06-13 13:40:00,256.42,256.43,256.39,256.39,2327.0,227.7322,227.7411,227.7055,227.7055,2327.0
2018-06-13 13:45:00,256.42,256.42,256.39,256.41,3848.0,227.7322,227.7322,227.7055,227.7233,3848.0
2018-06-13 13:50:00,256.42,256.47,256.41,256.46,18959.0,227.7322,227.7766,227.7233,227.7677,18959.0
2018-06-13 13:55:00,256.46,256.47,256.35,256.41,6869.0,227.7677,227.7766,227.67,227.7233,6869.0
2018-06-13 14:00:00,256.26,256.48,255.91,255.93,65471.0,227.5901,227.7855,227.2792,227.297,65471.0
2018-06-13 14:05:00,255.92,255.96,255.76,255.76,43214.0,227.2881,227.3237,227.146,227.146,43214.0
2018-06-13 14:10:00,255.75,256.2,255.75,256.07,13219.0,227.1371,227.5368,227.1371,227.4213,13219.0
2018-06-13 14:15:00,256.1,256.18,256.0,256.02,6156.0,227.448,227.519,227.3592,227.3769,6156.0
2018-06-13 14:20:00,256.04,256.04,255.69,255.69,13916.0,227.3947,227.3947,227.0839,227.0839,13916.0
2018-06-13 14:25:00,255.74,255.87,255.65,255.74,23304.0,227.1283,227.2437,227.0483,227.1283,23304.0
2018-06-13 14:30:00,255.71,255.86,255.45,255.86,43913.0,227.1016,227.2348,226.8707,227.2348,43913.0
2018-06-13 14:35:00,255.82,256.03,255.78,256.02,34725.0,227.1993,227.3858,227.1638,227.3769,34725.0
2018-06-13 14:40:00,256.07,256.17,255.9,255.97,43934.0,227.4213,227.5102,227.2704,227.3325,43934.0
2018-06-13 14:45:00,255.9,255.9,255.73,255.83,56811.0,227.2704,227.2704,227.1194,227.2082,56811.0
2018-06-13 14:50:00,255.83,255.99,255.8,255.9,12158.0,227.2082,227.3503,227.1816,227.2704,12158.0
2018-06-13 14:55:00,255.96,256.1,255.96,256.1,14874.0,227.3237,227.448,227.3237,227.448,14874.0
2018-06-13 15:00:00,256.13,256.5,256.11,256.5,52516.0,227.4746,227.8032,227.4569,227.8032,52516.0
2018-06-13 15:05:00,256.44,256.55,256.37,256.37,10903.0,227.75,227.8476,227.6878,227.6878,10903.0
2018-06-13 15:10:00,256.39,256.44,256.32,256.33,7673.0,227.7055,227.75,227.6434,227.6523,7673.0
2018-06-13 15:15:00,256.4,256.4,256.2,256.22,19131.0,227.7144,227.7144,227.5368,227.5546,19131.0
2018-06-13 15:20:00,256.26,256.34,256.19,256.21,8351.0,227.5901,227.6611,227.5279,227.5457,8351.0
2018-06-13 15:25:00,256.22,256.31,255.87,255.97,60009.0,227.5546,227.6345,227.2437,227.3325,60009.0
2018-06-13 15:30:00,255.97,256.02,255.85,255.96,23219.0,227.3325,227.3769,227.226,227.3237,23219.0
2018-06-13 15:35:00,255.95,255.98,255.8,255.81,8457.0,227.3148,227.3414,227.1816,227.1904,8457.0
2018-06-13 15:40:00,255.8,255.88,255.73,255.87,27289.0,227.1816,227.2526,227.1194,227.2437,27289.0
2018-06-13 15:45:00,255.83,255.83,255.56,255.57,29216.0,227.2082,227.2082,226.9684,226.9773,29216.0
2018-06-13 15:50:00,255.58,255.73,255.49,255.57,25813.0,226.9862,227.1194,226.9062,226.9773,25813.0
2018-06-13 15:55:00,255.58,255.6,255.23,255.35,108516.0,226.9862,227.0039,226.6753,226.7819,108516.0
2018-06-14 09:30:00,256.31,256.33,256.07,256.17,99850.0,227.6345,227.6523,227.4213,227.5102,99850.0
2018-06-14 09:35:00,256.14,256.43,256.11,256.25,51679.0,227.4835,227.7411,227.4569,227.5812,51679.0
2018-06-14 09:40:00,256.25,256.28,256.04,256.15,22903.0,227.5812,227.6079,227.3947,227.4924,22903.0
2018-06-14 09:45:00,256.19,256.27,256.13,256.13,11703.0,227.5279,227.599,227.4746,227.4746,11703.0
2018-06-14 09:50:00,256.09,256.17,256.04,256.06,9200.0,227.4391,227.5102,227.3947,227.4125,9200.0
2018-06-14 09:55:00,256.05,256.09,255.94,256.04,13753.0,227.4036,227.4391,227.3059,227.3947,13753.0
2018-06-14 10:00:00,256.09,256.48,256.09,256.4,104433.0,227.4391,227.7855,227.4391,227.7144,104433.0
2018-06-14 10:05:00,256.43,256.62,256.43,256.52,23718.0,227.7411,227.9098,227.7411,227.821,23718.0
2018-06-14 10:10:00,256.49,256.6,256.48,256.53,68639.0,227.7944,227.8921,227.7855,227.8299,68639.0
2018-06-14 10:15:00,256.53,256.55,256.48,256.52,13770.0,227.8299,227.8476,227.7855,227.821,13770.0
2018-06-14 10:20:00,256.49,256.51,256.4,256.44,13858.0,227.7944,227.8121,227.7144,227.75,13858.0
2018-06-14 10:25:00,256.45,256.59,256.4,256.43,25428.0,227.7588,227.8832,227.7144,227.7411,25428.0
2018-06-14 10:30:00,256.45,256.45,256.12,256.12,22389.0,227.7588,227.7588,227.4658,227.4658,22389.0
2018-06-14 10:35:00,256.14,256.26,256.03,256.11,15783.0,227.4835,227.5901,227.3858,227.4569,15783.0
2018-06-14 10:40:00,256.1,256.13,256.0,256.09,12436.0,227.448,227.4746,227.3592,227.4391,12436.0
2018-06-14 10:45:00,256.1,256.22,256.09,256.1,6828.0,227.448,227.5546,227.4391,227.448,6828.0
2018-06-14 10:50:00,256.05,256.07,255.9,255.93,29844.0,227.4036,227.4213,227.2704,227.297,29844.0
2018-06-14 10:55:00,255.93,255.95,255.71,255.73,21216.0,227.297,227.3148,227.1016,227.1194,21216.0
2018-06-14 11:00:00,255.69,255.72,255.46,255.72,22653.0,227.0839,227.1105,226.8796,227.1105,22653.0
2018-06-14 11:05:00,255.72,255.76,255.52,255.67,18754.0,227.1105,227.146,226.9329,227.0661,18754.0
2018-06-14 11:10:00,255.68,255.79,255.65,255.74,16759.0,227.075,227.1727,227.0483,227.1283,16759.0
2018-06-14 11:15:00,255.74,255.82,255.64,255.76,34765.0,227.1283,227.1993,227.0395,227.146,34765.0
2018-06-14 11:20:00,255.76,255.91,255.76,255.89,14349.0,227.146,227.2792,227.146,227.2615,14349.0
2018-06-14 11:25:00,255.9,255.98,255.89,255.94,20725.0,227.2704,227.3414,227.2615,227.3059,20725.0
2018-06-14 11:30:00,255.97,256.05,255.95,255.98,18828.0,227.3325,227.4036,227.3148,227.3414,18828.0
2018-06-14 11:35:00,255.96,256.12,255.95,256.11,8115.0,227.3237,227.4658,227.3148,227.4569,8115.0
2018-06-14 11:40:00,256.11,256.17,256.07,256.07,8685.0,227.4569,227.5102,227.4213,227.4213,8685.0
2018-06-14 11:45:00,256.08,256.12,256.02,256.04,3846.0,227.4302,227.4658,227.3769,227.3947,3846.0
2018-06-14 11:50:00,256.08,256.12,256.05,256.06,3691.0,227.4302,227.4658,227.4036,227.4125,3691.0
2018-06-14 11:55:00,256.07,256.21,256.07,256.13,9126.0,227.4213,227.5457,227.4213,227.4746,9126.0
2018-06-14 12:00:00,256.13,256.18,256.11,256.17,5407.0,227.4746,227.519,227.4569,227.5102,5407.0
2018-06-14 12:05:00,256.16,256.21,256.15,256.18,193147.0,227.5013,227.5457,227.4924,227.519,193147.0
2018-06-14 12:10:00,256.2,256.22,256.13,256.13,34107.0,227.5368,227.5546,227.4746,227.4746,34107.0
2018-06-14 12:15:00,256.17,256.18,256.09,256.09,10734.0,227.5102,227.519,227.4391,227.4391,10734.0
2018-06-14 12:20:00,256.06,256.09,255.98,256.02,5810.0,227.4125,227.4391,227.3414,227.3769,5810.0
2018-06-14 12:25:00,256.02,256.03,255.96,255.97,5303.0,227.3769,227.3858,227.3237,227.3325,5303.0
2018-06-14 12:30:00,255.97,256.03,255.95,255.97,3097.0,227.3325,227.3858,227.3148,227.3325,3097.0
2018-06-14 12:35:00,255.99,256.03,255.92,255.93,6350.0,227.3503,227.3858,227.2881,227.297,6350.0
2018-06-14 12:40:00,255.97,256.0,255.95,255.96,2119.0,227.3325,227.3592,227.3148,227.3237,2119.0
2018-06-14 12:45:00,255.95,256.0,255.9,255.9,2607.0,227.3148,227.3592,227.2704,227.2704,2607.0
2018-06-14 12:50:00,255.92,255.98,255.92,255.92,6753.0,227.2881,227.3414,227.2881,227.2881,6753.0
2018-06-14 12:55:00,255.92,255.92,255.82,255.84,6760.0,227.2881,227.2881,227.1993,227.2171,6760.0
2018-06-14 13:00:00,255.82,255.88,255.78,255.88,14677.0,227.1993,227.2526,227.1638,227.2526,14677.0
2018-06-14 13:05:00,255.87,256.05,255.83,256.03,9227.0,227.2437,227.4036,227.2082,227.3858,9227.0
2018-06-14 13:10:00,256.03,256.06,255.97,256.03,11946.0,227.3858,227.4125,227.3325,227.3858,11946.0
2018-06-14 13:15:00,255.99,256.07,255.94,256.06,8994.0,227.3503,227.4213,227.3059,227.4125,8994.0
2018-06-14 13:20:00,256.08,256.16,256.07,256.16,3333.0,227.4302,227.5013,227.4213,227.5013,3333.0
2018-06-14 13:25:00,256.15,256.22,256.14,256.21,7637.0,227.4924,227.5546,227.4835,227.5457,7637.0
2018-06-14 13:30:00,256.17,256.32,256.17,256.3,19745.0,227.5102,227.6434,227.5102,227.6256,19745.0
2018-06-14 13:35:00,256.32,256.37,256.21,256.22,3465.0,227.6434,227.6878,227.5457,227.5546,3465.0
2018-06-14 13:40:00,256.24,256.25,256.21,256.23,5253.0,227.5723,227.5812,227.5457,227.5634,5253.0
2018-06-14 13:45:00,256.24,256.25,256.15,256.15,5907.0,227.5723,227.5812,227.4924,227.4924,5907.0
2018-06-14 13:50:00,256.1,256.19,256.1,256.18,8201.0,227.448,227.5279,227.448,227.519,8201.0
2018-06-14 13:55:00,256.18,256.26,256.05,256.07,11126.0,227.519,227.5901,227.4036,227.4213,11126.0
2018-06-14 14:00:00,256.07,256.15,256.02,256.05,7135.0,227.4213,227.4924,227.3769,227.4036,7135.0
2018-06-14 14:05:00,256.04,256.05,256.01,256.02,11827.0,227.3947,227.4036,227.3681,227.3769,11827.0
2018-06-14 14:10:00,256.0,256.15,255.97,256.08,13399.0,227.3592,227.4924,227.3325,227.4302,13399.0
2018-06-14 14:15:00,256.07,256.09,255.87,255.93,12121.0,227.4213,227.4391,227.2437,227.297,12121.0
2018-06-14 14:20:00,255.97,256.05,255.91,256.04,10408.0,227.3325,227.4036,227.2792,227.3947,10408.0
2018-06-14 14:25:00,256.02,256.03,255.94,255.99,7849.0,227.3769,227.3858,227.3059,227.3503,7849.0
2018-06-14 14:30:00,255.99,256.01,255.88,255.91,13942.0,227.3503,227.3681,227.2526,227.2792,13942.0
2018-06-14 14:35:00,255.89,255.97,255.87,255.88,5989.0,227.2615,227.3325,227.2437,227.2526,5989.0
2018-06-14 14:40:00,255.92,256.01,255.9,255.99,6872.0,227.2881,227.3681,227.2704,227.3503,6872.0
2018-06-14 14:45:00,255.98,256.02,255.94,256.0,9435.0,227.3414,227.3769,227.3059,227.3592,9435.0
2018-06-14 14:50:00,256.0,256.03,255.91,255.91,8820.0,227.3592,227.3858,227.2792,227.2792,8820.0
2018-06-14 14:55:00,255.92,255.94,255.71,255.72,8543.0,227.2881,227.3059,227.1016,227.1105,8543.0
2018-06-14 15:00:00,255.77,255.78,255.67,255.75,22518.0,227.1549,227.1638,227.0661,227.1371,22518.0
2018-06-14 15:05:00,255.76,255.89,255.7,255.88,8973.0,227.146,227.2615,227.0927,227.2526,8973.0
2018-06-14 15:10:00,255.88,255.98,255.86,255.96,6904.0,227.2526,227.3414,227.2348,227.3237,6904.0
2018-06-14 15:15:00,255.94,255.94,255.84,255.87,3729.0,227.3059,227.3059,227.2171,227.2437,3729.0
2018-06-14 15:20:00,255.91,255.97,255.86,255.94,5504.0,227.2792,227.3325,227.2348,227.3059,5504.0
2018-06-14 15:25:00,256.01,256.06,256.0,256.06,6424.0,227.3681,227.4125,227.3592,227.4125,6424.0
2018-06-14 15:30:00,256.04,256.11,256.04,256.1,8817.0,227.3947,227.4569,227.3947,227.448,8817.0
2018-06-14 15:35:00,256.12,256.12,256.05,256.1,11242.0,227.4658,227.4658,227.4036,227.448,11242.0
2018-06-14 15:40:00,256.13,256.26,256.12,256.24,32929.0,227.4746,227.5901,227.4658,227.5723,32929.0
2018-06-14 15:45:00,256.24,256.24,256.12,256.21,56120.0,227.5723,227.5723,227.4658,227.5457,56120.0
2018-06-14 15:50:00,256.21,256.21,255.92,255.97,122360.0,227.5457,227.5457,227.2881,227.3325,122360.0
2018-06-14 15:55:00,255.96,256.14,255.92,256.08,170600.0,227.3237,227.4835,227.2881,227.4302,170600.0
2018-06-15 09:30:00,255.27,255.3,254.97,254.99,81879.0,226.7108,226.7375,226.4444,226.4622,81879.0
2018-06-15 09:35:00,255.0,255.11,254.89,254.94,44516.0,226.4711,226.5687,226.3734,226.4178,44516.0
2018-06-15 09:40:00,254.97,254.97,254.69,254.87,74242.0,226.4444,226.4444,226.1957,226.3556,74242.0
2018-06-15 09:45:00,254.87,255.18,254.83,255.11,25498.0,226.3556,226.6309,226.3201,226.5687,25498.0
2018-06-15 09:50:00,255.12,255.16,255.04,255.06,16551.0,226.5776,226.6132,226.5066,226.5243,16551.0
2018-06-15 09:55:00,255.08,255.2,255.08,255.16,29278.0,226.5421,226.6487,226.5421,226.6132,29278.0
2018-06-15 10:00:00,255.17,255.23,254.95,255.1,23806.0,226.622,226.6753,226.4266,226.5599,23806.0
2018-06-15 10:05:00,255.27,255.28,255.0,255.03,20984.0,226.7108,226.7197,226.4711,226.4977,20984.0
2018-06-15 10:10:00,255.06,255.07,254.96,255.05,5894.0,226.5243,226.5332,226.4355,226.5155,5894.0
2018-06-15 10:15:00,255.05,255.08,254.9,255.02,22208.0,226.5155,226.5421,226.3822,226.4888,22208.0
2018-06-15 10:20:00,255.0,255.02,254.86,254.88,9122.0,226.4711,226.4888,226.3467,226.3645,9122.0
2018-06-15 10:25:00,254.86,255.04,254.84,254.86,24432.0,226.3467,226.5066,226.329,226.3467,24432.0
2018-06-15 10:30:00,254.8,254.82,254.31,254.44,62981.0,226.2934,226.3112,225.8583,225.9737,62981.0
2018-06-15 10:35:00,254.44,254.47,254.13,254.26,45783.0,225.9737,226.0004,225.6984,225.8138,45783.0
2018-06-15 10:40:00,254.24,254.61,254.24,254.61,15816.0,225.7961,226.1247,225.7961,226.1247,15816.0
2018-06-15 10:45:00,254.63,254.85,254.59,254.85,8221.0,226.1425,226.3378,226.1069,226.3378,8221.0
2018-06-15 10:50:00,254.88,254.9,254.75,254.89,18620.0,226.3645,226.3822,226.249,226.3734,18620.0
2018-06-15 10:55:00,254.82,255.02,254.8,254.92,25581.0,226.3112,226.4888,226.2934,226.4,25581.0
2018-06-15 11:00:00,254.9,255.11,254.84,255.05,21981.0,226.3822,226.5687,226.329,226.5155,21981.0
2018-06-15 11:05:00,255.13,255.18,254.97,255.08,24295.0,226.5865,226.6309,226.4444,226.5421,24295.0
2018-06-15 11:10:00,255.03,255.15,255.03,255.11,6985.0,226.4977,226.6043,226.4977,226.5687,6985.0
2018-06-15 11:15:00,255.04,255.05,254.97,255.05,12144.0,226.5066,226.5155,226.4444,226.5155,12144.0
2018-06-15 11:20:00,254.98,255.08,254.95,255.08,5036.0,226.4533,226.5421,226.4266,226.5421,5036.0
2018-06-15 11:25:00,255.09,255.09,254.74,254.74,8039.0,226.551,226.551,226.2401,226.2401,8039.0
2018-06-15 11:30:00,254.76,254.83,254.62,254.63,6901.0,226.2579,226.3201,226.1336,226.1425,6901.0
2018-06-15 11:35:00,254.66,254.69,254.59,254.68,5696.0,226.1691,226.1957,226.1069,226.1869,5696.0
2018-06-15 11:40:00,254.7,254.76,254.64,254.74,7384.0,226.2046,226.2579,226.1513,226.2401,7384.0
2018-06-15 11:45:00,254.73,254.81,254.64,254.7,15428.0,226.2313,226.3023,226.1513,226.2046,15428.0
2018-06-15 11:50:00,254.7,254.99,254.67,254.99,3898.0,226.2046,226.4622,226.178,226.4622,3898.0
2018-06-15 11:55:00,255.0,255.07,254.99,255.02,10708.0,226.4711,226.5332,226.4622,226.4888,10708.0
2018-06-15 12:00:00,255.03,255.07,254.95,254.97,6576.0,226.4977,226.5332,226.4266,226.4444,6576.0
2018-06-15 12:05:00,254.97,254.98,254.81,254.89,15570.0,226.4444,226.4533,226.3023,226.3734,15570.0
2018-06-15 12:10:00,254.84,254.87,254.79,254.85,35059.0,226.329,226.3556,226.2846,226.3378,35059.0
2018-06-15 12:15:00,254.85,255.0,254.83,254.97,6805.0,226.3378,226.4711,226.3201,226.4444,6805.0
2018-06-15 12:20:00,254.96,255.0,254.96,254.97,2082.0,226.4355,226.4711,226.4355,226.4444,2082.0
2018-06-15 12:25:00,254.96,254.97,254.89,254.95,6798.0,226.4355,226.4444,226.3734,226.4266,6798.0
2018-06-15 12:30:00,254.95,254.99,254.89,254.93,12038.0,226.4266,226.4622,226.3734,226.4089,12038.0
2018-06-15 12:35:00,254.94,255.02,254.93,255.0,8893.0,226.4178,226.4888,226.4089,226.4711,8893.0
2018-06-15 12:40:00,255.06,255.1,255.0,255.0,35244.0,226.5243,226.5599,226.4711,226.4711,35244.0
2018-06-15 12:45:00,255.0,255.06,254.93,255.06,1968.0,226.4711,226.5243,226.4089,226.5243,1968.0
2018-06-15 12:50:00,255.05,255.09,255.03,255.07,5690.0,226.5155,226.551,226.4977,226.5332,5690.0
2018-06-15 12:55:00,255.08,255.23,255.08,255.22,5722.0,226.5421,226.6753,226.5421,226.6664,5722.0
2018-06-15 13:00:00,255.16,255.26,255.12,255.24,33179.0,226.6132,226.702,226.5776,226.6842,33179.0
2018-06-15 13:05:00,255.25,255.26,255.22,255.25,5484.0,226.6931,226.702,226.6664,226.6931,5484.0
2018-06-15 13:10:00,255.25,255.28,255.17,255.2,4622.0,226.6931,226.7197,226.622,226.6487,4622.0
2018-06-15 13:15:00,255.24,255.28,255.22,255.26,3922.0,226.6842,226.7197,226.6664,226.702,3922.0
2018-06-15 13:20:00,255.26,255.26,255.14,255.16,2089.0,226.702,226.702,226.5954,226.6132,2089.0
2018-06-15 13:25:00,255.21,255.23,255.14,255.19,12739.0,226.6576,226.6753,226.5954,226.6398,12739.0
2018-06-15 13:30:00,255.17,255.18,255.13,255.16,9817.0,226.622,226.6309,226.5865,226.6132,9817.0
2018-06-15 13:35:00,255.17,255.17,255.13,255.14,2557.0,226.622,226.622,226.5865,226.5954,2557.0
2018-06-15 13:40:00,255.16,255.17,255.05,255.1,6256.0,226.6132,226.622,226.5155,226.5599,6256.0
2018-06-15 13:45:00,255.12,255.12,255.02,255.04,22424.0,226.5776,226.5776,226.4888,226.5066,22424.0
2018-06-15 13:50:00,255.0,255.05,254.97,254.99,10014.0,226.4711,226.5155,226.4444,226.4622,10014.0
2018-06-15 13:55:00,254.97,255.07,254.89,254.93,16938.0,226.4444,226.5332,226.3734,226.4089,16938.0
2018-06-15 14:00:00,254.96,255.03,254.94,254.97,4655.0,226.4355,226.4977,226.4178,226.4444,4655.0
2018-06-15 14:05:00,254.95,255.08,254.92,255.07,4633.0,226.4266,226.5421,226.4,226.5332,4633.0
2018-06-15 14:10:00,255.1,255.19,255.07,255.19,2056.0,226.5599,226.6398,226.5332,226.6398,2056.0
2018-06-15 14:15:00,255.2,255.31,255.16,255.31,8081.0,226.6487,226.7464,226.6132,226.7464,8081.0
2018-06-15 14:20:00,255.37,255.74,255.37,255.65,39021.0,226.7997,227.1283,226.7997,227.0483,39021.0
2018-06-15 14:25:00,255.63,255.94,255.6,255.88,27624.0,227.0306,227.3059,227.0039,227.2526,27624.0
2018-06-15 14:30:00,255.91,256.07,255.9,256.01,26421.0,227.2792,227.4213,227.2704,227.3681,26421.0
2018-06-15 14:35:00,255.98,255.99,255.82,255.86,8802.0,227.3414,227.3503,227.1993,227.2348,8802.0
2018-06-15 14:40:00,255.85,255.91,255.81,255.82,4733.0,227.226,227.2792,227.1904,227.1993,4733.0
2018-06-15 14:45:00,255.85,255.98,255.79,255.79,31536.0,227.226,227.3414,227.1727,227.1727,31536.0
2018-06-15 14:50:00,255.79,255.92,255.76,255.92,15768.0,227.1727,227.2881,227.146,227.2881,15768.0
2018-06-15 14:55:00,255.93,255.96,255.87,255.88,7780.0,227.297,227.3237,227.2437,227.2526,7780.0
2018-06-15 15:00:00,255.86,255.87,255.68,255.72,25631.0,227.2348,227.2437,227.075,227.1105,25631.0
2018-06-15 15:05:00,255.74,255.76,255.67,255.68,14285.0,227.1283,227.146,227.0661,227.075,14285.0
2018-06-15 15:10:00,255.71,255.71,255.61,255.61,7840.0,227.1016,227.1016,227.0128,227.0128,7840.0
2018-06-15 15:15:00,255.61,255.66,255.45,255.49,8141.0,227.0128,227.0572,226.8707,226.9062,8141.0
2018-06-15 15:20:00,255.49,255.61,255.44,255.57,21620.0,226.9062,227.0128,226.8618,226.9773,21620.0
2018-06-15 15:25:00,255.56,255.76,255.54,255.76,30629.0,226.9684,227.146,226.9506,227.146,30629.0
2018-06-15 15:30:00,255.76,255.79,255.63,255.67,16423.0,227.146,227.1727,227.0306,227.0661,16423.0
2018-06-15 15:35:00,255.69,255.74,255.64,255.72,14236.0,227.0839,227.1283,227.0395,227.1105,14236.0
2018-06-15 15:40:00,255.72,255.75,255.54,255.64,43337.0,227.1105,227.1371,226.9506,227.0395,43337.0
2018-06-15 15:45:00,255.64,255.72,255.57,255.68,29410.0,227.0395,227.1105,226.9773,227.075,29410.0
2018-06-15 15:50:00,255.72,255.78,255.47,255.52,62134.0,227.1105,227.1638,226.8885,226.9329,62134.0
2018-06-15 15:55:00,255.53,255.84,255.53,255.8,190882.0,226.9418,227.2171,226.9418,227.1816,190882.0
2018-06-18 09:30:00,254.26,254.26,253.8,253.84,265007.0,225.8138,225.8138,225.4053,225.4408,265007.0
2018-06-18 09:35:00,253.81,253.97,253.71,253.85,110698.0,225.4142,225.5563,225.3254,225.4497,110698.0
2018-06-18 09:40:00,253.85,254.22,253.81,254.18,100221.0,225.4497,225.7783,225.4142,225.7428,100221.0
2018-06-18 09:45:00,254.19,254.36,254.09,254.28,156076.0,225.7517,225.9027,225.6629,225.8316,156076.0
2018-06-18 09:50:00,254.27,254.42,254.24,254.31,113234.0,225.8227,225.9559,225.7961,225.8583,113234.0
2018-06-18 09:55:00,254.33,254.33,254.2,254.27,23789.0,225.876,225.876,225.7606,225.8227,23789.0
2018-06-18 10:00:00,254.25,254.37,254.08,254.32,84282.0,225.805,225.9115,225.654,225.8671,84282.0
2018-06-18 10:05:00,254.27,254.33,254.18,254.2,15377.0,225.8227,225.876,225.7428,225.7606,15377.0
2018-06-18 10:10:00,254.12,254.31,254.08,254.11,14360.0,225.6895,225.8583,225.654,225.6806,14360.0
2018-06-18 10:15:00,254.11,254.26,254.05,254.19,18532.0,225.6806,225.8138,225.6273,225.7517,18532.0
2018-06-18 10:20:00,254.21,254.47,254.16,254.39,27583.0,225.7694,226.0004,225.725,225.9293,27583.0
2018-06-18 10:25:00,254.4,254.46,254.32,254.32,12545.0,225.9382,225.9915,225.8671,225.8671,12545.0
2018-06-18 10:30:00,254.33,254.5,254.33,254.48,21953.0,225.876,226.027,225.876,226.0092,21953.0
2018-06-18 10:35:00,254.54,254.74,254.54,254.7,21274.0,226.0625,226.2401,226.0625,226.2046,21274.0
2018-06-18 10:40:00,254.76,254.81,254.72,254.76,22972.0,226.2579,226.3023,226.2224,226.2579,22972.0
2018-06-18 10:45:00,254.75,255.03,254.75,254.99,45611.0,226.249,226.4977,226.249,226.4622,45611.0
2018-06-18 10:50:00,254.98,255.03,254.93,254.94,12462.0,226.4533,226.4977,226.4089,226.4178,12462.0
2018-06-18 10:55:00,254.96,255.0,254.86,254.88,5572.0,226.4355,226.4711,226.3467,226.3645,5572.0
2018-06-18 11:00:00,254.84,255.03,254.84,254.92,7909.0,226.329,226.4977,226.329,226.4,7909.0
2018-06-18 11:05:00,254.93,255.18,254.93,255.14,11680.0,226.4089,226.6309,226.4089,226.5954,11680.0
2018-06-18 11:10:00,255.15,255.24,255.15,255.18,34948.0,226.6043,226.6842,226.6043,226.6309,34948.0
2018-06-18 11:15:00,255.17,255.22,255.06,255.07,19432.0,226.622,226.6664,226.5243,226.5332,19432.0
2018-06-18 11:20:00,255.06,255.07,255.01,255.03,3784.0,226.5243,226.5332,226.4799,226.4977,3784.0
2018-06-18 11:25:00,255.02,255.08,254.98,254.98,12142.0,226.4888,226.5421,226.4533,226.4533,12142.0
2018-06-18 11:30:00,255.06,255.08,254.91,254.91,8537.0,226.5243,226.5421,226.3911,226.3911,8537.0
2018-06-18 11:35:00,254.9,254.9,254.78,254.85,17160.0,226.3822,226.3822,226.2757,226.3378,17160.0
2018-06-18 11:40:00,254.83,254.86,254.77,254.84,12241.0,226.3201,226.3467,226.2668,226.329,12241.0
2018-06-18 11:45:00,254.85,254.97,254.84,254.95,10366.0,226.3378,226.4444,226.329,226.4266,10366.0
2018-06-18 11:50:00,254.95,254.99,254.95,254.97,5784.0,226.4266,226.4622,226.4266,226.4444,5784.0
2018-06-18 11:55:00,254.97,254.97,254.71,254.72,8324.0,226.4444,226.4444,226.2135,226.2224,8324.0
2018-06-18 12:00:00,254.78,254.81,254.75,254.79,4919.0,226.2757,226.3023,226.249,226.2846,4919.0
2018-06-18 12:05:00,254.8,254.98,254.8,254.98,12072.0,226.2934,226.4533,226.2934,226.4533,12072.0
2018-06-18 12:10:00,254.94,254.97,254.84,254.92,17456.0,226.4178,226.4444,226.329,226.4,17456.0
2018-06-18 12:15:00,254.96,254.97,254.71,254.77,11172.0,226.4355,226.4444,226.2135,226.2668,11172.0
2018-06-18 12:20:00,254.79,254.81,254.69,254.72,5417.0,226.2846,226.3023,226.1957,226.2224,5417.0
2018-06-18 12:25:00,254.7,254.7,254.58,254.65,14386.0,226.2046,226.2046,226.098,226.1602,14386.0
2018-06-18 12:30:00,254.63,254.73,254.63,254.73,18737.0,226.1425,226.2313,226.1425,226.2313,18737.0
2018-06-18 12:35:00,254.73,254.75,254.65,254.69,5458.0,226.2313,226.249,226.1602,226.1957,5458.0
2018-06-18 12:40:00,254.69,254.79,254.68,254.74,8984.0,226.1957,226.2846,226.1869,226.2401,8984.0
2018-06-18 12:45:00,254.76,254.8,254.74,254.75,5733.0,226.2579,226.2934,226.2401,226.249,5733.0
2018-06-18 12:50:00,254.75,254.76,254.68,254.68,3958.0,226.249,226.2579,226.1869,226.1869,3958.0
2018-06-18 12:55:00,254.7,254.86,254.69,254.86,7575.0,226.2046,226.3467,226.1957,226.3467,7575.0
2018-06-18 13:00:00,254.89,254.93,254.84,254.93,6050.0,226.3734,226.4089,226.329,226.4089,6050.0
2018-06-18 13:05:00,254.93,254.95,254.88,254.9,9512.0,226.4089,226.4266,226.3645,226.3822,9512.0
2018-06-18 13:10:00,254.93,254.98,254.92,254.94,17447.0,226.4089,226.4533,226.4,226.4178,17447.0
2018-06-18 13:15:00,254.94,254.99,254.91,254.96,3467.0,226.4178,226.4622,226.3911,226.4355,3467.0
2018-06-18 13:20:00,254.96,255.12,254.94,255.05,11251.0,226.4355,226.5776,226.4178,226.5155,11251.0
2018-06-18 13:25:00,255.07,255.14,255.06,255.08,8101.0,226.5332,226.5954,226.5243,226.5421,8101.0
2018-06-18 13:30:00,255.07,255.14,255.06,255.13,7895.0,226.5332,226.5954,226.5243,226.5865,7895.0
2018-06-18 13:35:00,255.15,255.15,255.06,255.07,3283.0,226.6043,226.6043,226.5243,226.5332,3283.0
2018-06-18 13:40:00,255.05,255.08,254.99,255.08,8599.0,226.5155,226.5421,226.4622,226.5421,8599.0
2018-06-18 13:45:00,255.06,255.09,254.99,255.07,4126.0,226.5243,226.551,226.4622,226.5332,4126.0
2018-06-18 13:50:00,255.06,255.08,255.0,255.02,700.0,226.5243,226.5421,226.4711,226.4888,700.0
2018-06-18 13:55:00,255.01,255.08,254.94,255.07,2552.0,226.4799,226.5421,226.4178,226.5332,2552.0
2018-06-18 14:00:00,255.04,255.08,254.91,254.91,7594.0,226.5066,226.5421,226.3911,226.3911,7594.0
2018-06-18 14:05:00,254.94,255.2,254.91,255.16,20128.0,226.4178,226.6487,226.3911,226.6132,20128.0
2018-06-18 14:10:00,255.17,255.19,255.12,255.13,1945.0,226.622,226.6398,226.5776,226.5865,1945.0
2018-06-18 14:15:00,255.08,255.16,255.08,255.16,7995.0,226.5421,226.6132,226.5421,226.6132,7995.0
2018-06-18 14:20:00,255.19,255.19,255.12,255.18,2022.0,226.6398,226.6398,226.5776,226.6309,2022.0
2018-06-18 14:25:00,255.19,255.24,255.15,255.17,12396.0,226.6398,226.6842,226.6043,226.622,12396.0
2018-06-18 14:30:00,255.18,255.24,255.13,255.16,7128.0,226.6309,226.6842,226.5865,226.6132,7128.0
2018-06-18 14:35:00,255.18,255.19,255.12,255.17,16166.0,226.6309,226.6398,226.5776,226.622,16166.0
2018-06-18 14:40:00,255.18,255.26,255.18,255.2,13042.0,226.6309,226.702,226.6309,226.6487,13042.0
2018-06-18 14:45:00,255.18,255.2,255.04,255.05,43263.0,226.6309,226.6487,226.5066,226.5155,43263.0
2018-06-18 14:50:00,255.06,255.07,254.93,254.95,7450.0,226.5243,226.5332,226.4089,226.4266,7450.0
2018-06-18 14:55:00,254.93,254.97,254.84,254.91,11549.0,226.4089,226.4444,226.329,226.3911,11549.0
2018-06-18 15:00:00,254.9,254.92,254.84,254.89,6073.0,226.3822,226.4,226.329,226.3734,6073.0
2018-06-18 15:05:00,254.91,255.01,254.91,254.97,6871.0,226.3911,226.4799,226.3911,226.4444,6871.0
2018-06-18 15:10:00,254.97,255.0,254.92,254.96,10012.0,226.4444,226.4711,226.4,226.4355,10012.0
2018-06-18 15:15:00,255.0,255.01,254.93,255.0,3956.0,226.4711,226.4799,226.4089,226.4711,3956.0
2018-06-18 15:20:00,255.01,255.12,255.01,255.08,17286.0,226.4799,226.5776,226.4799,226.5421,17286.0
2018-06-18 15:25:00,255.09,255.12,255.01,255.02,14947.0,226.551,226.5776,226.4799,226.4888,14947.0
2018-06-18 15:30:00,255.05,255.18,255.02,255.16,6622.0,226.5155,226.6309,226.4888,226.6132,6622.0
2018-06-18 15:35:00,255.15,255.16,255.06,255.07,16516.0,226.6043,226.6132,226.5243,226.5332,16516.0
2018-06-18 15:40:00,255.0,255.02,254.92,255.0,15148.0,226.4711,226.4888,226.4,226.4711,15148.0
2018-06-18 15:45:00,255.0,255.34,255.0,255.34,38141.0,226.4711,226.773,226.4711,226.773,38141.0
2018-06-18 15:50:00,255.31,255.36,255.21,255.25,33882.0,226.7464,226.7908,226.6576,226.6931,33882.0
2018-06-18 15:55:00,255.25,255.35,255.16,255.24,51740.0,226.6931,226.7819,226.6132,226.6842,51740.0
2018-06-19 09:30:00,252.83,253.26,252.76,253.24,157780.0,224.5438,224.9257,224.4817,224.908,157780.0
2018-06-19 09:35:00,253.25,253.47,253.01,253.47,41135.0,224.9168,225.1122,224.7037,225.1122,41135.0
2018-06-19 09:40:00,253.44,253.48,253.27,253.37,38374.0,225.0856,225.1211,224.9346,225.0234,38374.0
2018-06-19 09:45:00,253.33,253.57,253.23,253.4,30585.0,224.9879,225.201,224.8991,225.0501,30585.0
2018-06-19 09:50:00,253.45,253.48,253.0,253.0,36303.0,225.0945,225.1211,224.6948,224.6948,36303.0
2018-06-19 09:55:00,253.0,253.13,252.9,252.99,25910.0,224.6948,224.8103,224.606,224.6859,25910.0
2018-06-19 10:00:00,252.93,252.95,252.75,252.79,38364.0,224.6326,224.6504,224.4728,224.5083,38364.0
2018-06-19 10:05:00,252.81,252.93,252.61,252.67,32004.0,224.5261,224.6326,224.3484,224.4017,32004.0
2018-06-19 10:10:00,252.61,252.91,252.55,252.83,33257.0,224.3484,224.6149,224.2952,224.5438,33257.0
2018-06-19 10:15:00,252.8,252.96,252.6,252.88,28590.0,224.5172,224.6593,224.3396,224.5882,28590.0
2018-06-19 10:20:00,252.86,252.88,252.61,252.67,10654.0,224.5705,224.5882,224.3484,224.4017,10654.0
2018-06-19 10:25:00,252.63,252.73,252.52,252.55,22309.0,224.3662,224.455,224.2685,224.2952,22309.0
2018-06-19 10:30:00,252.55,252.73,252.42,252.67,14897.0,224.2952,224.455,224.1797,224.4017,14897.0
2018-06-19 10:35:00,252.64,252.72,252.53,252.54,19456.0,224.3751,224.4461,224.2774,224.2863,19456.0
2018-06-19 10:40:00,252.55,252.83,252.42,252.79,28042.0,224.2952,224.5438,224.1797,224.5083,28042.0
2018-06-19 10:45:00,252.82,253.39,252.81,253.29,60559.0,224.535,225.0412,224.5261,224.9524,60559.0
2018-06-19 10:50:00,253.3,253.39,253.19,253.33,35296.0,224.9612,225.0412,224.8636,224.9879,35296.0
2018-06-19 10:55:00,253.33,253.55,253.29,253.29,28228.0,224.9879,225.1833,224.9524,224.9524,28228.0
2018-06-19 11:00:00,253.3,253.46,253.24,253.24,12113.0,224.9612,225.1033,224.908,224.908,12113.0
2018-06-19 11:05:00,253.28,253.37,253.23,253.37,2794.0,224.9435,225.0234,224.8991,225.0234,2794.0
2018-06-19 11:10:00,253.41,253.49,253.31,253.33,6966.0,225.0589,225.13,224.9701,224.9879,6966.0
2018-06-19 11:15:00,253.35,253.66,253.3,253.66,11740.0,225.0057,225.281,224.9612,225.281,11740.0
2018-06-19 11:20:00,253.67,253.77,253.63,253.68,77261.0,225.2899,225.3787,225.2543,225.2987,77261.0
2018-06-19 11:25:00,253.71,253.75,253.55,253.65,11834.0,225.3254,225.3609,225.1833,225.2721,11834.0
2018-06-19 11:30:00,253.64,253.75,253.49,253.49,20582.0,225.2632,225.3609,225.13,225.13,20582.0
2018-06-19 11:35:00,253.46,253.59,253.45,253.57,9089.0,225.1033,225.2188,225.0945,225.201,9089.0
2018-06-19 11:40:00,253.53,253.69,253.51,253.59,6131.0,225.1655,225.3076,225.1478,225.2188,6131.0
2018-06-19 11:45:00,253.69,253.94,253.69,253.94,6198.0,225.3076,225.5296,225.3076,225.5296,6198.0
2018-06-19 11:50:00,253.93,254.0,253.91,253.93,4587.0,225.5208,225.5829,225.503,225.5208,4587.0
2018-06-19 11:55:00,253.94,254.03,253.81,253.83,15862.0,225.5296,225.6096,225.4142,225.432,15862.0
2018-06-19 12:00:00,253.86,253.88,253.62,253.64,15720.0,225.4586,225.4764,225.2454,225.2632,15720.0
2018-06-19 12:05:00,253.65,253.68,253.6,253.66,6362.0,225.2721,225.2987,225.2277,225.281,6362.0
2018-06-19 12:10:00,253.65,253.65,253.5,253.51,29360.0,225.2721,225.2721,225.1389,225.1478,29360.0
2018-06-19 12:15:00,253.55,253.67,253.54,253.65,8761.0,225.1833,225.2899,225.1744,225.2721,8761.0
2018-06-19 12:20:00,253.64,253.66,253.55,253.62,10377.0,225.2632,225.281,225.1833,225.2454,10377.0
2018-06-19 12:25:00,253.69,253.71,253.57,253.57,4653.0,225.3076,225.3254,225.201,225.201,4653.0
2018-06-19 12:30:00,253.63,253.69,253.53,253.55,6393.0,225.2543,225.3076,225.1655,225.1833,6393.0
2018-06-19 12:35:00,253.49,253.55,253.49,253.54,2748.0,225.13,225.1833,225.13,225.1744,2748.0
2018-06-19 12:40:00,253.45,253.45,253.34,253.36,13381.0,225.0945,225.0945,224.9968,225.0145,13381.0
2018-06-19 12:45:00,253.36,253.43,253.33,253.35,7703.0,225.0145,225.0767,224.9879,225.0057,7703.0
2018-06-19 12:50:00,253.3,253.42,253.29,253.37,4145.0,224.9612,225.0678,224.9524,225.0234,4145.0
2018-06-19 12:55:00,253.41,253.52,253.35,253.5,6387.0,225.0589,225.1566,225.0057,225.1389,6387.0
2018-06-19 13:00:00,253.55,253.62,253.49,253.5,6313.0,225.1833,225.2454,225.13,225.1389,6313.0
2018-06-19 13:05:00,253.47,253.53,253.41,253.51,4203.0,225.1122,225.1655,225.0589,225.1478,4203.0
2018-06-19 13:10:00,253.52,253.58,253.43,253.57,14020.0,225.1566,225.2099,225.0767,225.201,14020.0
2018-06-19 13:15:00,253.63,253.63,253.51,253.51,29657.0,225.2543,225.2543,225.1478,225.1478,29657.0
2018-06-19 13:20:00,253.52,253.6,253.44,253.5,4722.0,225.1566,225.2277,225.0856,225.1389,4722.0
2018-06-19 13:25:00,253.44,253.46,253.35,253.42,6659.0,225.0856,225.1033,225.0057,225.0678,6659.0
2018-06-19 13:30:00,253.4,253.4,253.17,253.28,11982.0,225.0501,225.0501,224.8458,224.9435,11982.0
2018-06-19 13:35:00,253.29,253.52,253.28,253.52,15535.0,224.9524,225.1566,224.9435,225.1566,15535.0
2018-06-19 13:40:00,253.54,253.63,253.54,253.61,6824.0,225.1744,225.2543,225.1744,225.2366,6824.0
2018-06-19 13:45:00,253.69,253.8,253.61,253.79,6751.0,225.3076,225.4053,225.2366,225.3964,6751.0
2018-06-19 13:50:00,253.82,253.89,253.72,253.72,14404.0,225.4231,225.4852,225.3343,225.3343,14404.0
2018-06-19 13:55:00,253.76,253.83,253.74,253.82,15344.0,225.3698,225.432,225.352,225.4231,15344.0
2018-06-19 14:00:00,253.85,253.94,253.82,253.92,49678.0,225.4497,225.5296,225.4231,225.5119,49678.0
2018-06-19 14:05:00,253.95,254.21,253.95,254.17,7222.0,225.5385,225.7694,225.5385,225.7339,7222.0
2018-06-19 14:10:00,254.13,254.15,254.01,254.15,21081.0,225.6984,225.7162,225.5918,225.7162,21081.0
2018-06-19 14:15:00,254.2,254.23,254.04,254.08,17931.0,225.7606,225.7872,225.6185,225.654,17931.0
2018-06-19 14:20:00,254.1,254.13,254.08,254.11,9004.0,225.6717,225.6984,225.654,225.6806,9004.0
2018-06-19 14:25:00,254.16,254.22,254.01,254.03,12187.0,225.725,225.7783,225.5918,225.6096,12187.0
2018-06-19 14:30:00,254.02,254.1,253.99,254.0,12451.0,225.6007,225.6717,225.5741,225.5829,12451.0
2018-06-19 14:35:00,254.09,254.14,254.04,254.06,30675.0,225.6629,225.7073,225.6185,225.6362,30675.0
2018-06-19 14:40:00,254.04,254.22,253.94,254.13,15562.0,225.6185,225.7783,225.5296,225.6984,15562.0
2018-06-19 14:45:00,254.12,254.21,254.06,254.15,53542.0,225.6895,225.7694,225.6362,225.7162,53542.0
2018-06-19 14:50:00,254.13,254.31,254.13,254.19,27241.0,225.6984,225.8583,225.6984,225.7517,27241.0
2018-06-19 14:55:00,254.22,254.46,254.21,254.35,36858.0,225.7783,225.9915,225.7694,225.8938,36858.0
2018-06-19 15:00:00,254.34,254.35,254.19,254.2,24234.0,225.8849,225.8938,225.7517,225.7606,24234.0
2018-06-19 15:05:00,254.21,254.21,254.14,254.16,11784.0,225.7694,225.7694,225.7073,225.725,11784.0
2018-06-19 15:10:00,254.13,254.23,254.13,254.22,4829.0,225.6984,225.7872,225.6984,225.7783,4829.0
2018-06-19 15:15:00,254.3,254.3,254.01,254.02,17164.0,225.8494,225.8494,225.5918,225.6007,17164.0
2018-06-19 15:20:00,254.03,254.04,253.9,253.97,11153.0,225.6096,225.6185,225.4941,225.5563,11153.0
2018-06-19 15:25:00,253.93,254.01,253.85,253.85,16280.0,225.5208,225.5918,225.4497,225.4497,16280.0
2018-06-19 15:30:00,253.85,253.97,253.85,253.88,4866.0,225.4497,225.5563,225.4497,225.4764,4866.0
2018-06-19 15:35:00,253.89,253.98,253.81,253.95,10859.0,225.4852,225.5652,225.4142,225.5385,10859.0
2018-06-19 15:40:00,253.87,254.03,253.79,254.01,9972.0,225.4675,225.6096,225.3964,225.5918,9972.0
2018-06-19 15:45:00,254.01,254.01,253.8,253.94,32490.0,225.5918,225.5918,225.4053,225.5296,32490.0
2018-06-19 15:50:00,253.92,254.1,253.92,254.09,18435.0,225.5119,225.6717,225.5119,225.6629,18435.0
2018-06-19 15:55:00,254.1,254.32,254.1,254.23,48823.0,225.6717,225.8671,225.6717,225.7872,48823.0
2018-06-20 09:30:00,254.97,255.12,254.84,254.98,108707.0,226.4444,226.5776,226.329,226.4533,108707.0
2018-06-20 09:35:00,254.96,255.04,254.79,254.86,33528.0,226.4355,226.5066,226.2846,226.3467,33528.0
2018-06-20 09:40:00,254.93,255.04,254.83,254.91,18866.0,226.4089,226.5066,226.3201,226.3911,18866.0
2018-06-20 09:45:00,254.95,255.11,254.82,254.82,28096.0,226.4266,226.5687,226.3112,226.3112,28096.0
2018-06-20 09:50:00,254.9,255.04,254.81,254.97,121836.0,226.3822,226.5066,226.3023,226.4444,121836.0
2018-06-20 09:55:00,254.99,255.09,254.94,254.98,16767.0,226.4622,226.551,226.4178,226.4533,16767.0
2018-06-20 10:00:00,255.01,255.09,254.89,254.94,24006.0,226.4799,226.551,226.3734,226.4178,24006.0
2018-06-20 10:05:00,254.94,255.08,254.83,254.83,31982.0,226.4178,226.5421,226.3201,226.3201,31982.0
2018-06-20 10:10:00,254.81,254.82,254.55,254.69,16450.0,226.3023,226.3112,226.0714,226.1957,16450.0
2018-06-20 10:15:00,254.65,254.73,254.65,254.66,11196.0,226.1602,226.2313,226.1602,226.1691,11196.0
2018-06-20 10:20:00,254.67,254.7,254.47,254.49,18059.0,226.178,226.2046,226.0004,226.0181,18059.0
2018-06-20 10:25:00,254.51,254.61,254.39,254.48,18026.0,226.0359,226.1247,225.9293,226.0092,18026.0
2018-06-20 10:30:00,254.52,254.59,254.32,254.56,10463.0,226.0448,226.1069,225.8671,226.0803,10463.0
2018-06-20 10:35:00,254.55,254.6,254.46,254.56,16638.0,226.0714,226.1158,225.9915,226.0803,16638.0
2018-06-20 10:40:00,254.56,254.65,254.46,254.63,6956.0,226.0803,226.1602,225.9915,226.1425,6956.0
2018-06-20 10:45:00,254.66,254.68,254.48,254.53,15255.0,226.1691,226.1869,226.0092,226.0536,15255.0
2018-06-20 10:50:00,254.57,254.7,254.56,254.68,14112.0,226.0892,226.2046,226.0803,226.1869,14112.0
2018-06-20 10:55:00,254.67,254.75,254.6,254.67,14174.0,226.178,226.249,226.1158,226.178,14174.0
2018-06-20 11:00:00,254.7,254.7,254.42,254.53,24094.0,226.2046,226.2046,225.9559,226.0536,24094.0
2018-06-20 11:05:00,254.56,254.66,254.47,254.6,16828.0,226.0803,226.1691,226.0004,226.1158,16828.0
2018-06-20 11:10:00,254.63,254.67,254.41,254.53,35990.0,226.1425,226.178,225.9471,226.0536,35990.0
2018-06-20 11:15:00,254.53,254.66,254.47,254.66,8035.0,226.0536,226.1691,226.0004,226.1691,8035.0
2018-06-20 11:20:00,254.66,254.87,254.66,254.85,18528.0,226.1691,226.3556,226.1691,226.3378,18528.0
2018-06-20 11:25:00,254.85,254.86,254.78,254.78,12086.0,226.3378,226.3467,226.2757,226.2757,12086.0
2018-06-20 11:30:00,254.8,254.85,254.66,254.68,4971.0,226.2934,226.3378,226.1691,226.1869,4971.0
2018-06-20 11:35:00,254.66,254.79,254.63,254.7,6865.0,226.1691,226.2846,226.1425,226.2046,6865.0
2018-06-20 11:40:00,254.68,254.83,254.67,254.82,9823.0,226.1869,226.3201,226.178,226.3112,9823.0
2018-06-20 11:45:00,254.79,254.84,254.75,254.79,16718.0,226.2846,226.329,226.249,226.2846,16718.0
2018-06-20 11:50:00,254.81,254.9,254.76,254.86,8665.0,226.3023,226.3822,226.2579,226.3467,8665.0
2018-06-20 11:55:00,254.85,255.0,254.83,255.0,6823.0,226.3378,226.4711,226.3201,226.4711,6823.0
2018-06-20 12:00:00,255.01,255.08,254.97,255.07,19357.0,226.4799,226.5421,226.4444,226.5332,19357.0
2018-06-20 12:05:00,255.08,255.16,255.01,255.03,22601.0,226.5421,226.6132,226.4799,226.4977,22601.0
2018-06-20 12:10:00,255.03,255.06,254.98,255.02,10620.0,226.4977,226.5243,226.4533,226.4888,10620.0
2018-06-20 12:15:00,255.01,255.09,254.98,254.99,5054.0,226.4799,226.551,226.4533,226.4622,5054.0
2018-06-20 12:20:00,254.99,255.02,254.94,254.98,7364.0,226.4622,226.4888,226.4178,226.4533,7364.0
2018-06-20 12:25:00,254.98,255.0,254.89,255.0,6636.0,226.4533,226.4711,226.3734,226.4711,6636.0
2018-06-20 12:30:00,254.99,255.04,254.96,255.04,9122.0,226.4622,226.5066,226.4355,226.5066,9122.0
2018-06-20 12:35:00,255.06,255.15,255.03,255.15,6338.0,226.5243,226.6043,226.4977,226.6043,6338.0
2018-06-20 12:40:00,255.15,255.27,255.11,255.25,13737.0,226.6043,226.7108,226.5687,226.6931,13737.0
2018-06-20 12:45:00,255.24,255.33,255.2,255.31,14972.0,226.6842,226.7641,226.6487,226.7464,14972.0
2018-06-20 12:50:00,255.34,255.37,255.26,255.28,11771.0,226.773,226.7997,226.702,226.7197,11771.0
2018-06-20 12:55:00,255.26,255.28,255.21,255.25,3442.0,226.702,226.7197,226.6576,226.6931,3442.0
2018-06-20 13:00:00,255.25,255.28,255.16,255.18,16236.0,226.6931,226.7197,226.6132,226.6309,16236.0
2018-06-20 13:05:00,255.17,255.25,255.17,255.2,5197.0,226.622,226.6931,226.622,226.6487,5197.0
2018-06-20 13:10:00,255.19,255.22,255.13,255.13,7657.0,226.6398,226.6664,226.5865,226.5865,7657.0
2018-06-20 13:15:00,255.14,255.2,255.13,255.2,10090.0,226.5954,226.6487,226.5865,226.6487,10090.0
2018-06-20 13:20:00,255.16,255.18,255.13,255.14,7470.0,226.6132,226.6309,226.5865,226.5954,7470.0
2018-06-20 13:25:00,255.13,255.14,254.95,254.98,5498.0,226.5865,226.5954,226.4266,226.4533,5498.0
2018-06-20 13:30:00,255.0,255.08,255.0,255.04,7595.0,226.4711,226.5421,226.4711,226.5066,7595.0
2018-06-20 13:35:00,255.05,255.09,255.0,255.0,6755.0,226.5155,226.551,226.4711,226.4711,6755.0
2018-06-20 13:40:00,255.03,255.08,255.01,255.05,11423.0,226.4977,226.5421,226.4799,226.5155,11423.0
2018-06-20 13:45:00,255.04,255.16,255.02,255.08,17098.0,226.5066,226.6132,226.4888,226.5421,17098.0
2018-06-20 13:50:00,255.08,255.23,255.07,255.2,7454.0,226.5421,226.6753,226.5332,226.6487,7454.0
2018-06-20 13:55:00,255.17,255.25,255.17,255.22,4939.0,226.622,226.6931,226.622,226.6664,4939.0
2018-06-20 14:00:00,255.25,255.25,255.11,255.18,3996.0,226.6931,226.6931,226.5687,226.6309,3996.0
2018-06-20 14:05:00,255.2,255.23,255.16,255.16,4972.0,226.6487,226.6753,226.6132,226.6132,4972.0
2018-06-20 14:10:00,255.16,255.26,255.12,255.26,10648.0,226.6132,226.702,226.5776,226.702,10648.0
2018-06-20 14:15:00,255.25,255.3,255.17,255.17,20383.0,226.6931,226.7375,226.622,226.622,20383.0
2018-06-20 14:20:00,255.18,255.23,255.12,255.18,9847.0,226.6309,226.6753,226.5776,226.6309,9847.0
2018-06-20 14:25:00,255.16,255.16,255.08,255.15,24879.0,226.6132,226.6132,226.5421,226.6043,24879.0
2018-06-20 14:30:00,255.13,255.14,255.02,255.02,4780.0,226.5865,226.5954,226.4888,226.4888,4780.0
2018-06-20 14:35:00,255.02,255.07,254.97,254.99,27042.0,226.4888,226.5332,226.4444,226.4622,27042.0
2018-06-20 14:40:00,254.98,254.98,254.82,254.82,32214.0,226.4533,226.4533,226.3112,226.3112,32214.0
2018-06-20 14:45:00,254.8,254.91,254.79,254.88,7867.0,226.2934,226.3911,226.2846,226.3645,7867.0
2018-06-20 14:50:00,254.89,254.93,254.87,254.93,9984.0,226.3734,226.4089,226.3556,226.4089,9984.0
2018-06-20 14:55:00,254.94,254.94,254.67,254.74,22148.0,226.4178,226.4178,226.178,226.2401,22148.0
2018-06-20 15:00:00,254.73,254.8,254.64,254.7,22593.0,226.2313,226.2934,226.1513,226.2046,22593.0
2018-06-20 15:05:00,254.71,254.82,254.63,254.82,6696.0,226.2135,226.3112,226.1425,226.3112,6696.0
2018-06-20 15:10:00,254.82,254.87,254.76,254.84,16925.0,226.3112,226.3556,226.2579,226.329,16925.0
2018-06-20 15:15:00,254.86,254.92,254.85,254.89,32268.0,226.3467,226.4,226.3378,226.3734,32268.0
2018-06-20 15:20:00,254.84,254.96,254.84,254.9,7997.0,226.329,226.4355,226.329,226.3822,7997.0
2018-06-20 15:25:00,254.9,254.97,254.9,254.96,13766.0,226.3822,226.4444,226.3822,226.4355,13766.0
2018-06-20 15:30:00,254.97,255.04,254.96,255.04,8315.0,226.4444,226.5066,226.4355,226.5066,8315.0
2018-06-20 15:35:00,255.04,255.04,254.89,254.96,29201.0,226.5066,226.5066,226.3734,226.4355,29201.0
2018-06-20 15:40:00,254.93,254.94,254.78,254.86,25958.0,226.4089,226.4178,226.2757,226.3467,25958.0
2018-06-20 15:45:00,254.84,254.93,254.82,254.89,9723.0,226.329,226.4089,226.3112,226.3734,9723.0
2018-06-20 15:50:00,254.88,254.94,254.68,254.7,54309.0,226.3645,226.4178,226.1869,226.2046,54309.0
2018-06-20 15:55:00,254.71,254.74,254.61,254.69,55842.0,226.2135,226.2401,226.1247,226.1957,55842.0
2018-06-21 09:30:00,254.66,254.67,254.42,254.53,147541.0,226.1691,226.178,225.9559,226.0536,147541.0
2018-06-21 09:35:00,254.54,254.55,254.3,254.48,90487.0,226.0625,226.0714,225.8494,226.0092,90487.0
2018-06-21 09:40:00,254.47,254.48,254.25,254.26,84546.0,226.0004,226.0092,225.805,225.8138,84546.0
2018-06-21 09:45:00,254.25,254.37,254.21,254.31,70021.0,225.805,225.9115,225.7694,225.8583,70021.0
2018-06-21 09:50:00,254.3,254.39,254.21,254.27,110615.0,225.8494,225.9293,225.7694,225.8227,110615.0
2018-06-21 09:55:00,254.27,254.37,254.2,254.25,203895.0,225.8227,225.9115,225.7606,225.805,203895.0
2018-06-21 10:00:00,254.21,254.25,253.96,253.98,267255.0,225.7694,225.805,225.5474,225.5652,267255.0
2018-06-21 10:05:00,253.97,253.97,253.43,253.46,170757.0,225.5563,225.5563,225.0767,225.1033,170757.0
2018-06-21 10:10:00,253.48,253.73,253.48,253.66,200012.0,225.1211,225.3431,225.1211,225.281,200012.0
2018-06-21 10:15:00,253.68,253.76,253.21,253.21,175307.0,225.2987,225.3698,224.8813,224.8813,175307.0
2018-06-21 10:20:00,253.21,253.24,252.95,253.11,78005.0,224.8813,224.908,224.6504,224.7925,78005.0
2018-06-21 10:25:00,253.14,253.2,253.0,253.2,102208.0,224.8191,224.8724,224.6948,224.8724,102208.0
2018-06-21 10:30:00,253.2,253.4,253.2,253.4,36841.0,224.8724,225.0501,224.8724,225.0501,36841.0
2018-06-21 10:35:00,253.39,253.41,253.04,253.21,155666.0,225.0412,225.0589,224.7303,224.8813,155666.0
2018-06-21 10:40:00,253.22,253.34,253.12,253.19,223788.0,224.8902,224.9968,224.8014,224.8636,223788.0
2018-06-21 10:45:00,253.18,253.38,252.88,253.35,79674.0,224.8547,225.0323,224.5882,225.0057,79674.0
2018-06-21 10:50:00,253.35,253.62,253.29,253.56,239535.0,225.0057,225.2454,224.9524,225.1922,239535.0
2018-06-21 10:55:00,253.55,253.59,253.44,253.45,164791.0,225.1833,225.2188,225.0856,225.0945,164791.0
2018-06-21 11:00:00,253.44,253.55,253.26,253.52,83409.0,225.0856,225.1833,224.9257,225.1566,83409.0
2018-06-21 11:05:00,253.55,253.61,253.3,253.36,198828.0,225.1833,225.2366,224.9612,225.0145,198828.0
2018-06-21 11:10:00,253.36,253.58,253.29,253.58,20652.0,225.0145,225.2099,224.9524,225.2099,20652.0
2018-06-21 11:15:00,253.66,253.75,253.61,253.71,13980.0,225.281,225.3609,225.2366,225.3254,13980.0
2018-06-21 11:20:00,253.71,253.71,253.57,253.59,18103.0,225.3254,225.3254,225.201,225.2188,18103.0
2018-06-21 11:25:00,253.57,253.76,253.54,253.59,22942.0,225.201,225.3698,225.1744,225.2188,22942.0
2018-06-21 11:30:00,253.61,253.83,253.61,253.72,30504.0,225.2366,225.432,225.2366,225.3343,30504.0
2018-06-21 11:35:00,253.74,253.81,253.66,253.81,17789.0,225.352,225.4142,225.281,225.4142,17789.0
2018-06-21 11:40:00,253.81,253.92,253.71,253.92,4389.0,225.4142,225.5119,225.3254,225.5119,4389.0
2018-06-21 11:45:00,253.97,253.99,253.91,253.94,7967.0,225.5563,225.5741,225.503,225.5296,7967.0
2018-06-21 11:50:00,253.98,254.07,253.89,253.9,5782.0,225.5652,225.6451,225.4852,225.4941,5782.0
2018-06-21 11:55:00,253.93,253.94,253.82,253.84,7296.0,225.5208,225.5296,225.4231,225.4408,7296.0
2018-06-21 12:00:00,253.84,253.84,253.44,253.44,14458.0,225.4408,225.4408,225.0856,225.0856,14458.0
2018-06-21 12:05:00,253.45,253.45,253.36,253.38,73792.0,225.0945,225.0945,225.0145,225.0323,73792.0
2018-06-21 12:10:00,253.4,253.5,253.4,253.45,5588.0,225.0501,225.1389,225.0501,225.0945,5588.0
2018-06-21 12:15:00,253.47,253.5,253.39,253.49,1950.0,225.1122,225.1389,225.0412,225.13,1950.0
2018-06-21 12:20:00,253.41,253.48,253.38,253.38,3653.0,225.0589,225.1211,225.0323,225.0323,3653.0
2018-06-21 12:25:00,253.38,253.48,253.35,253.41,7229.0,225.0323,225.1211,225.0057,225.0589,7229.0
2018-06-21 12:30:00,253.41,253.45,253.22,253.24,27306.0,225.0589,225.0945,224.8902,224.908,27306.0
2018-06-21 12:35:00,253.21,253.3,253.2,253.25,11263.0,224.8813,224.9612,224.8724,224.9168,11263.0
2018-06-21 12:40:00,253.22,253.36,253.15,253.36,11634.0,224.8902,225.0145,224.828,225.0145,11634.0
2018-06-21 12:45:00,253.36,253.39,253.29,253.34,5122.0,225.0145,225.0412,224.9524,224.9968,5122.0
2018-06-21 12:50:00,253.35,253.39,253.32,253.36,5217.0,225.0057,225.0412,224.979,225.0145,5217.0
2018-06-21 12:55:00,253.38,253.38,253.14,253.14,11815.0,225.0323,225.0323,224.8191,224.8191,11815.0
2018-06-21 13:00:00,253.14,253.15,253.05,253.05,12253.0,224.8191,224.828,224.7392,224.7392,12253.0
2018-06-21 13:05:00,253.08,253.24,253.03,253.24,7934.0,224.7659,224.908,224.7215,224.908,7934.0
2018-06-21 13:10:00,253.25,253.34,253.24,253.27,7142.0,224.9168,224.9968,224.908,224.9346,7142.0
2018-06-21 13:15:00,253.29,253.43,253.28,253.41,4008.0,224.9524,225.0767,224.9435,225.0589,4008.0
2018-06-21 13:20:00,253.4,253.67,253.4,253.66,10816.0,225.0501,225.2899,225.0501,225.281,10816.0
2018-06-21 13:25:00,253.65,253.66,253.57,253.57,4635.0,225.2721,225.281,225.201,225.201,4635.0
2018-06-21 13:30:00,253.59,253.66,253.42,253.48,4709.0,225.2188,225.281,225.0678,225.1211,4709.0
2018-06-21 13:35:00,253.51,253.55,253.47,253.52,4605.0,225.1478,225.1833,225.1122,225.1566,4605.0
2018-06-21 13:40:00,253.5,253.68,253.45,253.66,4376.0,225.1389,225.2987,225.0945,225.281,4376.0
2018-06-21 13:45:00,253.59,253.65,253.56,253.64,3550.0,225.2188,225.2721,225.1922,225.2632,3550.0
2018-06-21 13:50:00,253.63,253.66,253.48,253.65,6885.0,225.2543,225.281,225.1211,225.2721,6885.0
2018-06-21 13:55:00,253.61,253.71,253.57,253.71,6979.0,225.2366,225.3254,225.201,225.3254,6979.0
2018-06-21 14:00:00,253.68,253.85,253.63,253.64,3628.0,225.2987,225.4497,225.2543,225.2632,3628.0
2018-06-21 14:05:00,253.63,253.87,253.53,253.84,40835.0,225.2543,225.4675,225.1655,225.4408,40835.0
2018-06-21 14:10:00,253.85,253.87,253.74,253.76,8374.0,225.4497,225.4675,225.352,225.3698,8374.0
2018-06-21 14:15:00,253.77,253.78,253.63,253.63,4049.0,225.3787,225.3875,225.2543,225.2543,4049.0
2018-06-21 14:20:00,253.65,253.66,253.56,253.6,4549.0,225.2721,225.281,225.1922,225.2277,4549.0
2018-06-21 14:25:00,253.56,253.59,253.5,253.52,6854.0,225.1922,225.2188,225.1389,225.1566,6854.0
2018-06-21 14:30:00,253.54,253.62,253.51,253.51,5284.0,225.1744,225.2454,225.1478,225.1478,5284.0
2018-06-21 14:35:00,253.53,253.68,253.43,253.44,5294.0,225.1655,225.2987,225.0767,225.0856,5294.0
2018-06-21 14:40:00,253.44,253.46,253.36,253.4,27212.0,225.0856,225.1033,225.0145,225.0501,27212.0
2018-06-21 14:45:00,253.42,253.52,253.4,253.52,1778.0,225.0678,225.1566,225.0501,225.1566,1778.0
2018-06-21 14:50:00,253.5,253.5,253.34,253.38,17116.0,225.1389,225.1389,224.9968,225.0323,17116.0
2018-06-21 14:55:00,253.37,253.4,253.21,253.21,7161.0,225.0234,225.0501,224.8813,224.8813,7161.0
2018-06-21 15:00:00,253.19,253.32,253.15,253.32,16754.0,224.8636,224.979,224.828,224.979,16754.0
2018-06-21 15:05:00,253.24,253.47,253.21,253.43,8684.0,224.908,225.1122,224.8813,225.0767,8684.0
2018-06-21 15:10:00,253.38,253.38,253.17,253.27,11468.0,225.0323,225.0323,224.8458,224.9346,11468.0
2018-06-21 15:15:00,253.2,253.2,252.97,253.03,18798.0,224.8724,224.8724,224.6682,224.7215,18798.0
2018-06-21 15:20:00,253.01,253.12,252.63,253.04,54535.0,224.7037,224.8014,224.3662,224.7303,54535.0
2018-06-21 15:25:00,253.04,253.26,252.97,253.16,26999.0,224.7303,224.9257,224.6682,224.8369,26999.0
2018-06-21 15:30:00,253.07,253.1,252.74,252.77,20989.0,224.757,224.7836,224.4639,224.4905,20989.0
2018-06-21 15:35:00,252.78,252.85,252.67,252.85,38091.0,224.4994,224.5616,224.4017,224.5616,38091.0
2018-06-21 15:40:00,252.83,252.83,252.6,252.65,11697.0,224.5438,224.5438,224.3396,224.384,11697.0
2018-06-21 15:45:00,252.6,252.99,252.58,252.99,19600.0,224.3396,224.6859,224.3218,224.6859,19600.0
2018-06-21 15:50:00,252.99,253.16,252.88,253.06,43446.0,224.6859,224.8369,224.5882,224.7481,43446.0
2018-06-21 15:55:00,253.07,253.22,253.0,253.08,68081.0,224.757,224.8902,224.6948,224.7659,68081.0
2018-06-22 09:30:00,254.4,254.52,254.2,254.24,68577.0,225.9382,226.0448,225.7606,225.7961,68577.0
2018-06-22 09:35:00,254.27,254.29,254.06,254.13,17942.0,225.8227,225.8405,225.6362,225.6984,17942.0
2018-06-22 09:40:00,254.16,254.17,254.01,254.01,7770.0,225.725,225.7339,225.5918,225.5918,7770.0
2018-06-22 09:45:00,254.01,254.04,253.78,253.92,17868.0,225.5918,225.6185,225.3875,225.5119,17868.0
2018-06-22 09:50:00,253.9,254.09,253.89,254.08,23124.0,225.4941,225.6629,225.4852,225.654,23124.0
2018-06-22 09:55:00,254.04,254.15,253.9,253.97,29226.0,225.6185,225.7162,225.4941,225.5563,29226.0
2018-06-22 10:00:00,253.97,254.08,253.88,254.02,10311.0,225.5563,225.654,225.4764,225.6007,10311.0
2018-06-22 10:05:00,254.12,254.21,254.11,254.18,16416.0,225.6895,225.7694,225.6806,225.7428,16416.0
2018-06-22 10:10:00,254.17,254.29,254.14,254.26,235939.0,225.7339,225.8405,225.7073,225.8138,235939.0
2018-06-22 10:15:00,254.28,254.33,254.22,254.22,20763.0,225.8316,225.876,225.7783,225.7783,20763.0
2018-06-22 10:20:00,254.22,254.3,254.13,254.14,22612.0,225.7783,225.8494,225.6984,225.7073,22612.0
2018-06-22 10:25:00,254.16,254.16,253.59,253.7,33215.0,225.725,225.725,225.2188,225.3165,33215.0
2018-06-22 10:30:00,253.65,253.73,253.49,253.73,33788.0,225.2721,225.3431,225.13,225.3431,33788.0
2018-06-22 10:35:00,253.74,253.93,253.63,253.69,420636.0,225.352,225.5208,225.2543,225.3076,420636.0
2018-06-22 10:40:00,253.67,253.82,253.64,253.71,386568.0,225.2899,225.4231,225.2632,225.3254,386568.0
2018-06-22 10:45:00,253.73,253.92,253.62,253.74,31073.0,225.3431,225.5119,225.2454,225.352,31073.0
2018-06-22 10:50:00,253.73,253.84,253.58,253.74,31599.0,225.3431,225.4408,225.2099,225.352,31599.0
2018-06-22 10:55:00,253.71,253.99,253.71,253.99,22337.0,225.3254,225.5741,225.3254,225.5741,22337.0
2018-06-22 11:00:00,253.99,254.08,253.93,254.08,22523.0,225.5741,225.654,225.5208,225.654,22523.0
2018-06-22 11:05:00,254.05,254.1,253.95,254.06,21821.0,225.6273,225.6717,225.5385,225.6362,21821.0
2018-06-22 11:10:00,254.08,254.08,253.96,253.97,6007.0,225.654,225.654,225.5474,225.5563,6007.0
2018-06-22 11:15:00,253.96,254.0,253.93,254.0,4546.0,225.5474,225.5829,225.5208,225.5829,4546.0
2018-06-22 11:20:00,254.0,254.05,253.73,253.73,10879.0,225.5829,225.6273,225.3431,225.3431,10879.0
2018-06-22 11:25:00,253.73,254.05,253.73,254.04,13559.0,225.3431,225.6273,225.3431,225.6185,13559.0
2018-06-22 11:30:00,254.02,254.07,253.97,254.03,13327.0,225.6007,225.6451,225.5563,225.6096,13327.0
2018-06-22 11:35:00,254.07,254.11,254.06,254.09,4488.0,225.6451,225.6806,225.6362,225.6629,4488.0
2018-06-22 11:40:00,254.09,254.23,254.05,254.23,8835.0,225.6629,225.7872,225.6273,225.7872,8835.0
2018-06-22 11:45:00,254.25,254.26,254.18,254.18,10560.0,225.805,225.8138,225.7428,225.7428,10560.0
2018-06-22 11:50:00,254.24,254.26,254.17,254.2,32836.0,225.7961,225.8138,225.7339,225.7606,32836.0
2018-06-22 11:55:00,254.13,254.14,254.09,254.1,14183.0,225.6984,225.7073,225.6629,225.6717,14183.0
2018-06-22 12:00:00,254.12,254.17,254.05,254.13,15158.0,225.6895,225.7339,225.6273,225.6984,15158.0
2018-06-22 12:05:00,254.14,254.2,254.13,254.16,9362.0,225.7073,225.7606,225.6984,225.725,9362.0
2018-06-22 12:10:00,254.15,254.29,254.13,254.29,101739.0,225.7162,225.8405,225.6984,225.8405,101739.0
2018-06-22 12:15:00,254.29,254.35,254.2,254.2,268674.0,225.8405,225.8938,225.7606,225.7606,268674.0
2018-06-22 12:20:00,254.19,254.19,254.13,254.13,15797.0,225.7517,225.7517,225.6984,225.6984,15797.0
2018-06-22 12:25:00,254.11,254.16,254.09,254.1,47248.0,225.6806,225.725,225.6629,225.6717,47248.0
2018-06-22 12:30:00,254.12,254.14,254.02,254.04,21656.0,225.6895,225.7073,225.6007,225.6185,21656.0
2018-06-22 12:35:00,254.06,254.07,254.0,254.02,16841.0,225.6362,225.6451,225.5829,225.6007,16841.0
2018-06-22 12:40:00,254.01,254.1,253.98,254.09,5566.0,225.5918,225.6717,225.5652,225.6629,5566.0
2018-06-22 12:45:00,254.1,254.1,254.03,254.08,71350.0,225.6717,225.6717,225.6096,225.654,71350.0
2018-06-22 12:50:00,254.08,254.2,254.05,254.07,129119.0,225.654,225.7606,225.6273,225.6451,129119.0
2018-06-22 12:55:00,254.07,254.13,254.01,254.13,16827.0,225.6451,225.6984,225.5918,225.6984,16827.0
2018-06-22 13:00:00,254.12,254.19,254.11,254.17,8953.0,225.6895,225.7517,225.6806,225.7339,8953.0
2018-06-22 13:05:00,254.17,254.22,254.16,254.2,9766.0,225.7339,225.7783,225.725,225.7606,9766.0
2018-06-22 13:10:00,254.21,254.21,254.15,254.19,10574.0,225.7694,225.7694,225.7162,225.7517,10574.0
2018-06-22 13:15:00,254.19,254.23,254.13,254.13,15227.0,225.7517,225.7872,225.6984,225.6984,15227.0
2018-06-22 13:20:00,254.12,254.18,254.12,254.16,27861.0,225.6895,225.7428,225.6895,225.725,27861.0
2018-06-22 13:25:00,254.14,254.25,254.14,254.25,3834.0,225.7073,225.805,225.7073,225.805,3834.0
2018-06-22 13:30:00,254.25,254.26,254.12,254.19,12956.0,225.805,225.8138,225.6895,225.7517,12956.0
2018-06-22 13:35:00,254.18,254.23,254.15,254.22,10808.0,225.7428,225.7872,225.7162,225.7783,10808.0
2018-06-22 13:40:00,254.23,254.33,254.23,254.28,16124.0,225.7872,225.876,225.7872,225.8316,16124.0
2018-06-22 13:45:00,254.24,254.31,254.22,254.27,11280.0,225.7961,225.8583,225.7783,225.8227,11280.0
2018-06-22 13:50:00,254.29,254.34,254.29,254.34,2929.0,225.8405,225.8849,225.8405,225.8849,2929.0
2018-06-22 13:55:00,254.34,254.37,254.29,254.3,12836.0,225.8849,225.9115,225.8405,225.8494,12836.0
2018-06-22 14:00:00,254.31,254.4,254.3,254.37,15193.0,225.8583,225.9382,225.8494,225.9115,15193.0
2018-06-22 14:05:00,254.3,254.3,254.22,254.24,7005.0,225.8494,225.8494,225.7783,225.7961,7005.0
2018-06-22 14:10:00,254.27,254.3,254.2,254.2,5644.0,225.8227,225.8494,225.7606,225.7606,5644.0
2018-06-22 14:15:00,254.23,254.24,254.19,254.2,17846.0,225.7872,225.7961,225.7517,225.7606,17846.0
2018-06-22 14:20:00,254.19,254.24,254.02,254.02,2154.0,225.7517,225.7961,225.6007,225.6007,2154.0
2018-06-22 14:25:00,254.05,254.08,254.03,254.05,5116.0,225.6273,225.654,225.6096,225.6273,5116.0
2018-06-22 14:30:00,254.04,254.06,253.95,253.96,7911.0,225.6185,225.6362,225.5385,225.5474,7911.0
2018-06-22 14:35:00,254.01,254.09,254.0,254.06,10079.0,225.5918,225.6629,225.5829,225.6362,10079.0
2018-06-22 14:40:00,254.09,254.15,254.09,254.13,18832.0,225.6629,225.7162,225.6629,225.6984,18832.0
2018-06-22 14:45:00,254.16,254.27,254.09,254.23,16551.0,225.725,225.8227,225.6629,225.7872,16551.0
2018-06-22 14:50:00,254.25,254.32,254.23,254.23,23109.0,225.805,225.8671,225.7872,225.7872,23109.0
2018-06-22 14:55:00,254.23,254.25,254.2,254.24,11493.0,225.7872,225.805,225.7606,225.7961,11493.0
2018-06-22 15:00:00,254.23,254.25,254.14,254.16,11209.0,225.7872,225.805,225.7073,225.725,11209.0
2018-06-22 15:05:00,254.15,254.17,254.11,254.15,8160.0,225.7162,225.7339,225.6806,225.7162,8160.0
2018-06-22 15:10:00,254.16,254.2,254.14,254.19,3859.0,225.725,225.7606,225.7073,225.7517,3859.0
2018-06-22 15:15:00,254.18,254.22,254.06,254.06,12362.0,225.7428,225.7783,225.6362,225.6362,12362.0
2018-06-22 15:20:00,254.02,254.12,254.02,254.12,4919.0,225.6007,225.6895,225.6007,225.6895,4919.0
2018-06-22 15:25:00,254.17,254.17,254.09,254.09,4188.0,225.7339,225.7339,225.6629,225.6629,4188.0
2018-06-22 15:30:00,254.09,254.1,253.97,254.06,7513.0,225.6629,225.6717,225.5563,225.6362,7513.0
2018-06-22 15:35:00,254.04,254.07,253.96,253.98,9469.0,225.6185,225.6451,225.5474,225.5652,9469.0
2018-06-22 15:40:00,253.97,254.04,253.95,253.96,9753.0,225.5563,225.6185,225.5385,225.5474,9753.0
2018-06-22 15:45:00,253.95,254.17,253.95,254.03,16129.0,225.5385,225.7339,225.5385,225.6096,16129.0
2018-06-22 15:50:00,254.02,254.13,253.92,253.95,23414.0,225.6007,225.6984,225.5119,225.5385,23414.0
2018-06-22 15:55:00,253.95,253.96,253.32,253.52,160634.0,225.5385,225.5474,224.979,225.1566,160634.0
2018-06-25 09:30:00,252.37,252.51,252.21,252.44,115508.0,224.1353,224.2596,223.9932,224.1975,115508.0
2018-06-25 09:35:00,252.43,252.43,251.79,251.79,82237.0,224.1886,224.1886,223.6202,223.6202,82237.0
2018-06-25 09:40:00,251.79,251.87,251.59,251.7,55601.0,223.6202,223.6912,223.4426,223.5403,55601.0
2018-06-25 09:45:00,251.67,251.69,251.06,251.29,115383.0,223.5136,223.5314,222.9719,223.1761,115383.0
2018-06-25 09:50:00,251.22,251.36,251.15,251.33,635747.0,223.114,223.2383,223.0518,223.2116,635747.0
2018-06-25 09:55:00,251.36,251.41,251.0,251.04,63876.0,223.2383,223.2827,222.9186,222.9541,63876.0
2018-06-25 10:00:00,251.0,251.18,250.63,250.68,601907.0,222.9186,223.0784,222.59,222.6344,601907.0
2018-06-25 10:05:00,250.67,250.83,250.51,250.54,307997.0,222.6255,222.7676,222.4834,222.51,307997.0
2018-06-25 10:10:00,250.56,250.72,250.39,250.39,76621.0,222.5278,222.6699,222.3768,222.3768,76621.0
2018-06-25 10:15:00,250.4,250.57,250.24,250.31,56521.0,222.3857,222.5367,222.2436,222.3058,56521.0
2018-06-25 10:20:00,250.28,250.39,250.16,250.35,78537.0,222.2791,222.3768,222.1725,222.3413,78537.0
2018-06-25 10:25:00,250.38,250.8,250.38,250.69,85311.0,222.3679,222.7409,222.3679,222.6433,85311.0
2018-06-25 10:30:00,250.71,250.78,250.49,250.76,105771.0,222.661,222.7232,222.4656,222.7054,105771.0
2018-06-25 10:35:00,250.74,250.9,250.66,250.73,59149.0,222.6877,222.8298,222.6166,222.6788,59149.0
2018-06-25 10:40:00,250.74,251.12,250.65,251.09,47204.0,222.6877,223.0251,222.6077,222.9985,47204.0
2018-06-25 10:45:00,251.06,251.16,250.84,251.09,40071.0,222.9719,223.0607,222.7765,222.9985,40071.0
2018-06-25 10:50:00,251.03,251.1,250.76,250.77,37008.0,222.9452,223.0074,222.7054,222.7143,37008.0
2018-06-25 10:55:00,250.76,250.78,250.5,250.58,68827.0,222.7054,222.7232,222.4745,222.5456,68827.0
2018-06-25 11:00:00,250.55,250.74,250.38,250.39,47026.0,222.5189,222.6877,222.3679,222.3768,47026.0
2018-06-25 11:05:00,250.37,250.45,250.33,250.36,49278.0,222.3591,222.4301,222.3235,222.3502,49278.0
2018-06-25 11:10:00,250.37,250.63,250.32,250.41,28950.0,222.3591,222.59,222.3146,222.3946,28950.0
2018-06-25 11:15:00,250.4,250.54,250.18,250.23,48964.0,222.3857,222.51,222.1903,222.2347,48964.0
2018-06-25 11:20:00,250.2,250.23,249.7,249.71,91430.0,222.2081,222.2347,221.764,221.7729,91430.0
2018-06-25 11:25:00,249.72,249.93,249.67,249.67,26016.0,221.7818,221.9683,221.7374,221.7374,26016.0
2018-06-25 11:30:00,249.7,249.74,249.42,249.44,36615.0,221.764,221.7995,221.5153,221.5331,36615.0
2018-06-25 11:35:00,249.46,249.63,249.36,249.42,38448.0,221.5509,221.7018,221.462,221.5153,38448.0
2018-06-25 11:40:00,249.41,249.92,249.38,249.85,54608.0,221.5065,221.9594,221.4798,221.8972,54608.0
2018-06-25 11:45:00,249.81,250.04,249.76,250.03,104861.0,221.8617,222.066,221.8173,222.0571,104861.0
2018-06-25 11:50:00,250.03,250.04,249.85,249.86,99677.0,222.0571,222.066,221.8972,221.9061,99677.0
2018-06-25 11:55:00,249.84,249.97,249.71,249.72,97892.0,221.8883,222.0038,221.7729,221.7818,97892.0
2018-06-25 12:00:00,249.73,249.8,249.23,249.29,118226.0,221.7907,221.8528,221.3466,221.3999,118226.0
2018-06-25 12:05:00,249.3,249.32,248.86,248.89,74411.0,221.4088,221.4265,221.018,221.0446,74411.0
2018-06-25 12:10:00,248.87,249.11,248.66,249.08,81676.0,221.0269,221.24,220.8404,221.2134,81676.0
2018-06-25 12:15:00,249.06,249.18,249.01,249.14,41733.0,221.1956,221.3022,221.1512,221.2667,41733.0
2018-06-25 12:20:00,249.11,249.47,248.98,249.47,56602.0,221.24,221.5597,221.1246,221.5597,56602.0
2018-06-25 12:25:00,249.44,249.56,249.42,249.52,17800.0,221.5331,221.6397,221.5153,221.6041,17800.0
2018-06-25 12:30:00,249.51,249.64,249.45,249.56,41068.0,221.5953,221.7107,221.542,221.6397,41068.0
2018-06-25 12:35:00,249.62,249.66,249.26,249.33,25619.0,221.693,221.7285,221.3732,221.4354,25619.0
2018-06-25 12:40:00,249.38,249.73,249.38,249.59,25173.0,221.4798,221.7907,221.4798,221.6663,25173.0
2018-06-25 12:45:00,249.64,249.64,249.36,249.41,25131.0,221.7107,221.7107,221.462,221.5065,25131.0
2018-06-25 12:50:00,249.45,249.78,249.38,249.68,33081.0,221.542,221.8351,221.4798,221.7462,33081.0
2018-06-25 12:55:00,249.64,249.94,249.64,249.91,29280.0,221.7107,221.9772,221.7107,221.9505,29280.0
2018-06-25 13:00:00,249.9,249.91,249.48,249.59,32347.0,221.9416,221.9505,221.5686,221.6663,32347.0
2018-06-25 13:05:00,249.59,249.71,249.53,249.63,30347.0,221.6663,221.7729,221.613,221.7018,30347.0
2018-06-25 13:10:00,249.68,249.7,249.41,249.41,24759.0,221.7462,221.764,221.5065,221.5065,24759.0
2018-06-25 13:15:00,249.39,249.47,249.17,249.32,26025.0,221.4887,221.5597,221.2933,221.4265,26025.0
2018-06-25 13:20:00,249.3,249.43,249.23,249.29,31155.0,221.4088,221.5242,221.3466,221.3999,31155.0
2018-06-25 13:25:00,249.26,249.62,249.25,249.44,33002.0,221.3732,221.693,221.3644,221.5331,33002.0
2018-06-25 13:30:00,249.45,249.8,249.45,249.8,24672.0,221.542,221.8528,221.542,221.8528,24672.0
2018-06-25 13:35:00,249.78,249.88,249.65,249.88,23016.0,221.8351,221.9239,221.7196,221.9239,23016.0
2018-06-25 13:40:00,249.86,250.13,249.79,250.12,34360.0,221.9061,222.1459,221.8439,222.137,34360.0
2018-06-25 13:45:00,250.15,250.28,250.0,250.13,24233.0,222.1637,222.2791,222.0304,222.1459,24233.0
2018-06-25 13:50:00,250.1,250.12,249.85,249.89,38835.0,222.1193,222.137,221.8972,221.9328,38835.0
2018-06-25 13:55:00,249.93,249.93,249.76,249.84,43242.0,221.9683,221.9683,221.8173,221.8883,43242.0
2018-06-25 14:00:00,249.84,249.97,249.69,249.75,25089.0,221.8883,222.0038,221.7551,221.8084,25089.0
2018-06-25 14:05:00,249.74,249.84,249.67,249.67,20056.0,221.7995,221.8883,221.7374,221.7374,20056.0
2018-06-25 14:10:00,249.66,249.78,249.59,249.65,29202.0,221.7285,221.8351,221.6663,221.7196,29202.0
2018-06-25 14:15:00,249.63,249.72,249.5,249.5,27764.0,221.7018,221.7818,221.5864,221.5864,27764.0
2018-06-25 14:20:00,249.54,249.56,249.46,249.48,25537.0,221.6219,221.6397,221.5509,221.5686,25537.0
2018-06-25 14:25:00,249.45,249.6,249.43,249.59,22778.0,221.542,221.6752,221.5242,221.6663,22778.0
2018-06-25 14:30:00,249.59,249.59,249.3,249.3,32541.0,221.6663,221.6663,221.4088,221.4088,32541.0
2018-06-25 14:35:00,249.32,249.36,248.94,248.94,69650.0,221.4265,221.462,221.089,221.089,69650.0
2018-06-25 14:40:00,248.9,249.0,248.84,249.0,58206.0,221.0535,221.1423,221.0002,221.1423,58206.0
2018-06-25 14:45:00,248.95,248.97,248.74,248.76,32050.0,221.0979,221.1157,220.9114,220.9292,32050.0
2018-06-25 14:50:00,248.73,248.75,248.38,248.39,70001.0,220.9025,220.9203,220.5917,220.6006,70001.0
2018-06-25 14:55:00,248.35,248.8,248.35,248.74,57361.0,220.565,220.9647,220.565,220.9114,57361.0
2018-06-25 15:00:00,248.77,248.99,248.76,248.92,55436.0,220.9381,221.1334,220.9292,221.0713,55436.0
2018-06-25 15:05:00,248.93,248.94,248.67,248.77,41666.0,221.0802,221.089,220.8492,220.9381,41666.0
2018-06-25 15:10:00,248.74,249.06,248.55,248.56,40723.0,220.9114,221.1956,220.7427,220.7516,40723.0
2018-06-25 15:15:00,248.56,249.15,248.52,249.12,62433.0,220.7516,221.2755,220.716,221.2489,62433.0
2018-06-25 15:20:00,249.11,249.2,249.0,249.14,44359.0,221.24,221.3199,221.1423,221.2667,44359.0
2018-06-25 15:25:00,249.14,249.26,249.03,249.1,52628.0,221.2667,221.3732,221.169,221.2311,52628.0
2018-06-25 15:30:00,249.06,249.31,248.9,249.31,82738.0,221.1956,221.4176,221.0535,221.4176,82738.0
2018-06-25 15:35:00,249.31,250.24,249.28,250.19,114395.0,221.4176,222.2436,221.391,222.1992,114395.0
2018-06-25 15:40:00,250.18,250.55,250.15,250.21,73966.0,222.1903,222.5189,222.1637,222.217,73966.0
2018-06-25 15:45:00,250.23,250.23,249.91,250.09,59253.0,222.2347,222.2347,221.9505,222.1104,59253.0
2018-06-25 15:50:00,250.06,250.38,249.98,250.33,65086.0,222.0837,222.3679,222.0127,222.3235,65086.0
2018-06-25 15:55:00,250.31,250.54,250.0,250.1,160612.0,222.3058,222.51,222.0304,222.1193,160612.0
2018-06-26 09:30:00,250.66,250.85,250.31,250.35,62231.0,222.6166,222.7854,222.3058,222.3413,62231.0
2018-06-26 09:35:00,250.28,250.36,250.0,250.15,46608.0,222.2791,222.3502,222.0304,222.1637,46608.0
2018-06-26 09:40:00,250.18,250.84,250.18,250.75,93095.0,222.1903,222.7765,222.1903,222.6965,93095.0
2018-06-26 09:45:00,250.73,250.74,250.43,250.59,32866.0,222.6788,222.6877,222.4123,222.5544,32866.0
2018-06-26 09:50:00,250.6,250.6,250.27,250.38,15802.0,222.5633,222.5633,222.2702,222.3679,15802.0
2018-06-26 09:55:00,250.39,250.52,250.27,250.5,24623.0,222.3768,222.4923,222.2702,222.4745,24623.0
2018-06-26 10:00:00,250.58,250.85,250.56,250.74,41702.0,222.5456,222.7854,222.5278,222.6877,41702.0
2018-06-26 10:05:00,250.68,250.75,250.55,250.56,26960.0,222.6344,222.6965,222.5189,222.5278,26960.0
2018-06-26 10:10:00,250.53,250.78,250.5,250.73,14014.0,222.5012,222.7232,222.4745,222.6788,14014.0
2018-06-26 10:15:00,250.73,251.09,250.73,250.85,29671.0,222.6788,222.9985,222.6788,222.7854,29671.0
2018-06-26 10:20:00,250.85,250.85,250.61,250.73,18137.0,222.7854,222.7854,222.5722,222.6788,18137.0
2018-06-26 10:25:00,250.69,250.75,250.42,250.42,13183.0,222.6433,222.6965,222.4035,222.4035,13183.0
2018-06-26 10:30:00,250.41,250.6,250.39,250.58,15913.0,222.3946,222.5633,222.3768,222.5456,15913.0
2018-06-26 10:35:00,250.5,250.54,250.2,250.36,23310.0,222.4745,222.51,222.2081,222.3502,23310.0
2018-06-26 10:40:00,250.37,250.38,250.18,250.38,16736.0,222.3591,222.3679,222.1903,222.3679,16736.0
2018-06-26 10:45:00,250.38,250.41,249.91,250.16,26295.0,222.3679,222.3946,221.9505,222.1725,26295.0
2018-06-26 10:50:00,250.22,250.46,250.22,250.42,37474.0,222.2258,222.439,222.2258,222.4035,37474.0
2018-06-26 10:55:00,250.42,250.47,250.34,250.4,25294.0,222.4035,222.4479,222.3324,222.3857,25294.0
2018-06-26 11:00:00,250.29,250.57,250.27,250.45,11747.0,222.288,222.5367,222.2702,222.4301,11747.0
2018-06-26 11:05:00,250.5,250.5,250.38,250.5,6557.0,222.4745,222.4745,222.3679,222.4745,6557.0
2018-06-26 11:10:00,250.5,250.73,250.5,250.66,21839.0,222.4745,222.6788,222.4745,222.6166,21839.0
2018-06-26 11:15:00,250.63,250.69,250.56,250.57,8187.0,222.59,222.6433,222.5278,222.5367,8187.0
2018-06-26 11:20:00,250.56,250.72,250.56,250.62,7522.0,222.5278,222.6699,222.5278,222.5811,7522.0
2018-06-26 11:25:00,250.61,250.64,250.48,250.52,20241.0,222.5722,222.5988,222.4567,222.4923,20241.0
2018-06-26 11:30:00,250.5,250.55,250.36,250.37,235933.0,222.4745,222.5189,222.3502,222.3591,235933.0
2018-06-26 11:35:00,250.5,250.61,250.4,250.59,15636.0,222.4745,222.5722,222.3857,222.5544,15636.0
2018-06-26 11:40:00,250.59,250.76,250.5,250.58,69458.0,222.5544,222.7054,222.4745,222.5456,69458.0
2018-06-26 11:45:00,250.61,250.69,250.59,250.6,18140.0,222.5722,222.6433,222.5544,222.5633,18140.0
2018-06-26 11:50:00,250.62,250.71,250.47,250.59,22542.0,222.5811,222.661,222.4479,222.5544,22542.0
2018-06-26 11:55:00,250.56,250.74,250.55,250.73,23678.0,222.5278,222.6877,222.5189,222.6788,23678.0
2018-06-26 12:00:00,250.74,250.94,250.73,250.84,38844.0,222.6877,222.8653,222.6788,222.7765,38844.0
2018-06-26 12:05:00,250.86,251.05,250.82,250.97,69108.0,222.7942,222.963,222.7587,222.8919,69108.0
2018-06-26 12:10:00,251.0,251.18,250.95,251.11,37613.0,222.9186,223.0784,222.8742,223.0163,37613.0
2018-06-26 12:15:00,251.1,251.16,250.79,250.95,59040.0,223.0074,223.0607,222.7321,222.8742,59040.0
2018-06-26 12:20:00,250.99,251.07,250.88,250.93,37362.0,222.9097,222.9807,222.812,222.8564,37362.0
2018-06-26 12:25:00,250.92,250.94,250.85,250.92,22545.0,222.8475,222.8653,222.7854,222.8475,22545.0
2018-06-26 12:30:00,250.93,251.09,250.9,250.95,37386.0,222.8564,222.9985,222.8298,222.8742,37386.0
2018-06-26 12:35:00,250.95,251.02,250.95,250.98,25030.0,222.8742,222.9363,222.8742,222.9008,25030.0
2018-06-26 12:40:00,251.01,251.2,250.79,250.85,30878.0,222.9274,223.0962,222.7321,222.7854,30878.0
2018-06-26 12:45:00,250.89,250.93,250.77,250.92,28685.0,222.8209,222.8564,222.7143,222.8475,28685.0
2018-06-26 12:50:00,250.97,251.04,250.87,251.0,17340.0,222.8919,222.9541,222.8031,222.9186,17340.0
2018-06-26 12:55:00,251.04,251.15,250.93,251.07,31305.0,222.9541,223.0518,222.8564,222.9807,31305.0
2018-06-26 13:00:00,251.04,251.15,251.0,251.09,32883.0,222.9541,223.0518,222.9186,222.9985,32883.0
2018-06-26 13:05:00,251.07,251.28,251.06,251.25,12129.0,222.9807,223.1672,222.9719,223.1406,12129.0
2018-06-26 13:10:00,251.29,251.34,251.26,251.33,19997.0,223.1761,223.2205,223.1495,223.2116,19997.0
2018-06-26 13:15:00,251.33,251.47,251.31,251.46,15416.0,223.2116,223.336,223.1939,223.3271,15416.0
2018-06-26 13:20:00,251.5,251.51,251.37,251.46,25413.0,223.3626,223.3715,223.2472,223.3271,25413.0
2018-06-26 13:25:00,251.47,251.48,251.32,251.43,25131.0,223.336,223.3449,223.2028,223.3005,25131.0
2018-06-26 13:30:00,251.43,251.44,251.35,251.35,26418.0,223.3005,223.3093,223.2294,223.2294,26418.0
2018-06-26 13:35:00,251.4,251.54,251.37,251.53,14930.0,223.2738,223.3982,223.2472,223.3893,14930.0
2018-06-26 13:40:00,251.5,251.52,251.32,251.37,50601.0,223.3626,223.3804,223.2028,223.2472,50601.0
2018-06-26 13:45:00,251.32,251.41,251.29,251.41,26244.0,223.2028,223.2827,223.1761,223.2827,26244.0
2018-06-26 13:50:00,251.37,251.37,251.25,251.31,35298.0,223.2472,223.2472,223.1406,223.1939,35298.0
2018-06-26 13:55:00,251.3,251.35,251.28,251.35,22298.0,223.185,223.2294,223.1672,223.2294,22298.0
2018-06-26 14:00:00,251.36,251.43,251.29,251.31,18523.0,223.2383,223.3005,223.1761,223.1939,18523.0
2018-06-26 14:05:00,251.28,251.33,251.15,251.17,24604.0,223.1672,223.2116,223.0518,223.0695,24604.0
2018-06-26 14:10:00,251.17,251.18,251.12,251.18,24525.0,223.0695,223.0784,223.0251,223.0784,24525.0
2018-06-26 14:15:00,251.2,251.2,251.13,251.19,23117.0,223.0962,223.0962,223.034,223.0873,23117.0
2018-06-26 14:20:00,251.18,251.29,251.18,251.25,27373.0,223.0784,223.1761,223.0784,223.1406,27373.0
2018-06-26 14:25:00,251.25,251.26,251.17,251.2,22981.0,223.1406,223.1495,223.0695,223.0962,22981.0
2018-06-26 14:30:00,251.18,251.3,251.12,251.3,13625.0,223.0784,223.185,223.0251,223.185,13625.0
2018-06-26 14:35:00,251.3,251.44,251.29,251.41,59921.0,223.185,223.3093,223.1761,223.2827,59921.0
2018-06-26 14:40:00,251.43,251.48,251.38,251.46,27091.0,223.3005,223.3449,223.2561,223.3271,27091.0
2018-06-26 14:45:00,251.44,251.5,251.27,251.32,36773.0,223.3093,223.3626,223.1584,223.2028,36773.0
2018-06-26 14:50:00,251.33,251.4,251.32,251.37,19122.0,223.2116,223.2738,223.2028,223.2472,19122.0
2018-06-26 14:55:00,251.36,251.39,251.18,251.25,22208.0,223.2383,223.2649,223.0784,223.1406,22208.0
2018-06-26 15:00:00,251.22,251.29,251.09,251.09,22197.0,223.114,223.1761,222.9985,222.9985,22197.0
2018-06-26 15:05:00,251.09,251.19,251.01,251.03,24748.0,222.9985,223.0873,222.9274,222.9452,24748.0
2018-06-26 15:10:00,251.04,251.1,251.0,251.09,26856.0,222.9541,223.0074,222.9186,222.9985,26856.0
2018-06-26 15:15:00,251.06,251.06,250.93,250.93,16737.0,222.9719,222.9719,222.8564,222.8564,16737.0
2018-06-26 15:20:00,250.94,250.97,250.87,250.94,19949.0,222.8653,222.8919,222.8031,222.8653,19949.0
2018-06-26 15:25:00,250.94,250.96,250.84,250.87,79516.0,222.8653,222.883,222.7765,222.8031,79516.0
2018-06-26 15:30:00,250.9,251.3,250.84,251.29,43199.0,222.8298,223.185,222.7765,223.1761,43199.0
2018-06-26 15:35:00,251.27,251.29,251.14,251.14,29151.0,223.1584,223.1761,223.0429,223.0429,29151.0
2018-06-26 15:40:00,251.16,251.16,250.99,251.02,42627.0,223.0607,223.0607,222.9097,222.9363,42627.0
2018-06-26 15:45:00,250.98,250.98,250.63,250.66,54683.0,222.9008,222.9008,222.59,222.6166,54683.0
2018-06-26 15:50:00,250.66,250.68,250.46,250.64,92785.0,222.6166,222.6344,222.439,222.5988,92785.0
2018-06-26 15:55:00,250.63,250.74,250.5,250.61,164069.0,222.59,222.6877,222.4745,222.5722,164069.0
2018-06-27 09:30:00,251.27,251.5,251.22,251.38,151324.0,223.1584,223.3626,223.114,223.2561,151324.0
2018-06-27 09:35:00,251.41,251.48,251.14,251.27,59940.0,223.2827,223.3449,223.0429,223.1584,59940.0
2018-06-27 09:40:00,251.3,251.39,251.03,251.36,53749.0,223.185,223.2649,222.9452,223.2383,53749.0
2018-06-27 09:45:00,251.35,251.81,251.3,251.7,83790.0,223.2294,223.6379,223.185,223.5403,83790.0
2018-06-27 09:50:00,251.73,252.16,251.72,252.15,70920.0,223.5669,223.9488,223.558,223.9399,70920.0
2018-06-27 09:55:00,252.16,252.21,251.99,252.18,34049.0,223.9488,223.9932,223.7978,223.9666,34049.0
2018-06-27 10:00:00,252.17,252.18,251.92,252.01,55076.0,223.9577,223.9666,223.7356,223.8156,55076.0
2018-06-27 10:05:00,252.03,252.16,251.89,252.16,26796.0,223.8333,223.9488,223.709,223.9488,26796.0
2018-06-27 10:10:00,252.17,252.47,252.16,252.35,52980.0,223.9577,224.2241,223.9488,224.1175,52980.0
2018-06-27 10:15:00,252.39,252.47,252.3,252.3,19013.0,224.1531,224.2241,224.0731,224.0731,19013.0
2018-06-27 10:20:00,252.31,252.42,252.23,252.23,25685.0,224.082,224.1797,224.011,224.011,25685.0
2018-06-27 10:25:00,252.28,252.33,252.18,252.19,16368.0,224.0554,224.0998,223.9666,223.9754,16368.0
2018-06-27 10:30:00,252.27,252.41,252.19,252.2,35056.0,224.0465,224.1708,223.9754,223.9843,35056.0
2018-06-27 10:35:00,252.2,252.7,252.2,252.67,42993.0,223.9843,224.4284,223.9843,224.4017,42993.0
2018-06-27 10:40:00,252.69,252.73,252.5,252.57,34603.0,224.4195,224.455,224.2508,224.3129,34603.0
2018-06-27 10:45:00,252.57,252.58,252.44,252.45,8136.0,224.3129,224.3218,224.1975,224.2063,8136.0
2018-06-27 10:50:00,252.46,252.49,252.4,252.44,17771.0,224.2152,224.2419,224.1619,224.1975,17771.0
2018-06-27 10:55:00,252.43,252.46,252.27,252.27,6691.0,224.1886,224.2152,224.0465,224.0465,6691.0
2018-06-27 11:00:00,252.27,252.39,252.1,252.12,40965.0,224.0465,224.1531,223.8955,223.9133,40965.0
2018-06-27 11:05:00,252.07,252.07,251.67,251.92,103907.0,223.8689,223.8689,223.5136,223.7356,103907.0
2018-06-27 11:10:00,251.86,251.92,251.6,251.76,45201.0,223.6824,223.7356,223.4514,223.5935,45201.0
2018-06-27 11:15:00,251.75,252.0,251.72,252.0,49967.0,223.5847,223.8067,223.558,223.8067,49967.0
2018-06-27 11:20:00,252.0,252.0,251.55,251.55,37781.0,223.8067,223.8067,223.407,223.407,37781.0
2018-06-27 11:25:00,251.54,251.59,251.25,251.3,28742.0,223.3982,223.4426,223.1406,223.185,28742.0
2018-06-27 11:30:00,251.21,251.4,251.06,251.4,49738.0,223.1051,223.2738,222.9719,223.2738,49738.0
2018-06-27 11:35:00,251.38,251.67,251.37,251.58,21636.0,223.2561,223.5136,223.2472,223.4337,21636.0
2018-06-27 11:40:00,251.57,251.57,251.43,251.48,37017.0,223.4248,223.4248,223.3005,223.3449,37017.0
2018-06-27 11:45:00,251.6,251.83,251.59,251.75,19957.0,223.4514,223.6557,223.4426,223.5847,19957.0
2018-06-27 11:50:00,251.7,251.79,251.63,251.79,10449.0,223.5403,223.6202,223.4781,223.6202,10449.0
2018-06-27 11:55:00,251.79,251.86,251.67,251.75,17169.0,223.6202,223.6824,223.5136,223.5847,17169.0
2018-06-27 12:00:00,251.74,251.99,251.66,251.93,19241.0,223.5758,223.7978,223.5047,223.7445,19241.0
2018-06-27 12:05:00,251.95,251.99,251.89,251.92,16595.0,223.7623,223.7978,223.709,223.7356,16595.0
2018-06-27 12:10:00,251.94,251.98,251.82,251.93,31590.0,223.7534,223.7889,223.6468,223.7445,31590.0
2018-06-27 12:15:00,251.94,252.16,251.87,252.09,67512.0,223.7534,223.9488,223.6912,223.8866,67512.0
2018-06-27 12:20:00,252.08,252.09,251.84,251.85,22985.0,223.8777,223.8866,223.6646,223.6735,22985.0
2018-06-27 12:25:00,251.85,251.87,251.62,251.63,15646.0,223.6735,223.6912,223.4692,223.4781,15646.0
2018-06-27 12:30:00,251.63,251.67,251.44,251.46,21294.0,223.4781,223.5136,223.3093,223.3271,21294.0
2018-06-27 12:35:00,251.47,251.47,251.26,251.37,94914.0,223.336,223.336,223.1495,223.2472,94914.0
2018-06-27 12:40:00,251.37,251.37,251.11,251.11,18372.0,223.2472,223.2472,223.0163,223.0163,18372.0
2018-06-27 12:45:00,251.1,251.26,250.98,251.23,81828.0,223.0074,223.1495,222.9008,223.1228,81828.0
2018-06-27 12:50:00,251.2,251.35,251.05,251.05,31180.0,223.0962,223.2294,222.963,222.963,31180.0
2018-06-27 12:55:00,251.05,251.21,250.81,250.84,33048.0,222.963,223.1051,222.7498,222.7765,33048.0
2018-06-27 13:00:00,250.79,251.04,250.78,250.92,13279.0,222.7321,222.9541,222.7232,222.8475,13279.0
2018-06-27 13:05:00,250.98,250.98,250.4,250.44,22096.0,222.9008,222.9008,222.3857,222.4212,22096.0
2018-06-27 13:10:00,250.48,250.61,250.34,250.35,13108.0,222.4567,222.5722,222.3324,222.3413,13108.0
2018-06-27 13:15:00,250.32,250.36,249.73,249.73,28689.0,222.3146,222.3502,221.7907,221.7907,28689.0
2018-06-27 13:20:00,249.78,250.2,249.78,250.11,17456.0,221.8351,222.2081,221.8351,222.1281,17456.0
2018-06-27 13:25:00,250.1,250.18,249.99,250.12,10148.0,222.1193,222.1903,222.0216,222.137,10148.0
2018-06-27 13:30:00,250.06,250.29,249.9,250.29,15510.0,222.0837,222.288,221.9416,222.288,15510.0
2018-06-27 13:35:00,250.3,250.3,250.05,250.14,24937.0,222.2969,222.2969,222.0749,222.1548,24937.0
2018-06-27 13:40:00,250.12,250.39,250.09,250.29,23980.0,222.137,222.3768,222.1104,222.288,23980.0
2018-06-27 13:45:00,250.28,250.36,249.88,249.9,33827.0,222.2791,222.3502,221.9239,221.9416,33827.0
2018-06-27 13:50:00,249.84,249.86,249.62,249.79,29521.0,221.8883,221.9061,221.693,221.8439,29521.0
2018-06-27 13:55:00,249.75,250.01,249.62,249.96,37054.0,221.8084,222.0393,221.693,221.9949,37054.0
2018-06-27 14:00:00,249.93,250.24,249.88,250.16,11324.0,221.9683,222.2436,221.9239,222.1725,11324.0
2018-06-27 14:05:00,250.12,250.17,249.58,249.61,12546.0,222.137,222.1814,221.6574,221.6841,12546.0
2018-06-27 14:10:00,249.6,249.7,249.49,249.67,14532.0,221.6752,221.764,221.5775,221.7374,14532.0
2018-06-27 14:15:00,249.63,249.88,249.5,249.78,19260.0,221.7018,221.9239,221.5864,221.8351,19260.0
2018-06-27 14:20:00,249.87,250.05,249.84,249.87,25870.0,221.915,222.0749,221.8883,221.915,25870.0
2018-06-27 14:25:00,249.85,249.91,249.6,249.63,13415.0,221.8972,221.9505,221.6752,221.7018,13415.0
2018-06-27 14:30:00,249.62,249.83,249.47,249.55,27750.0,221.693,221.8795,221.5597,221.6308,27750.0
2018-06-27 14:35:00,249.74,250.04,249.7,250.04,21087.0,221.7995,222.066,221.764,222.066,21087.0
2018-06-27 14:40:00,250.06,250.06,249.9,249.95,9462.0,222.0837,222.0837,221.9416,221.986,9462.0
2018-06-27 14:45:00,249.92,250.1,249.76,249.79,19624.0,221.9594,222.1193,221.8173,221.8439,19624.0
2018-06-27 14:50:00,249.81,249.82,249.38,249.38,16628.0,221.8617,221.8706,221.4798,221.4798,16628.0
2018-06-27 14:55:00,249.35,249.4,249.15,249.17,29156.0,221.4532,221.4976,221.2755,221.2933,29156.0
2018-06-27 15:00:00,249.3,249.36,249.1,249.33,74805.0,221.4088,221.462,221.2311,221.4354,74805.0
2018-06-27 15:05:00,249.34,249.41,249.01,249.02,26178.0,221.4443,221.5065,221.1512,221.1601,26178.0
2018-06-27 15:10:00,249.01,249.14,248.65,248.82,41088.0,221.1512,221.2667,220.8315,220.9825,41088.0
2018-06-27 15:15:00,248.74,249.1,248.65,249.09,51446.0,220.9114,221.2311,220.8315,221.2223,51446.0
2018-06-27 15:20:00,249.18,249.32,249.04,249.32,46662.0,221.3022,221.4265,221.1778,221.4265,46662.0
2018-06-27 15:25:00,249.31,249.73,249.11,249.59,79596.0,221.4176,221.7907,221.24,221.6663,79596.0
2018-06-27 15:30:00,249.62,249.74,249.48,249.51,22225.0,221.693,221.7995,221.5686,221.5953,22225.0
2018-06-27 15:35:00,249.49,249.58,249.32,249.4,32209.0,221.5775,221.6574,221.4265,221.4976,32209.0
2018-06-27 15:40:00,249.37,249.76,249.34,249.57,43311.0,221.4709,221.8173,221.4443,221.6486,43311.0
2018-06-27 15:45:00,249.47,249.48,248.85,248.88,73760.0,221.5597,221.5686,221.0091,221.0358,73760.0
2018-06-27 15:50:00,248.85,248.99,248.69,248.97,58020.0,221.0091,221.1334,220.867,221.1157,58020.0
2018-06-27 15:55:00,248.94,249.22,248.43,248.5,214429.0,221.089,221.3377,220.6361,220.6983,214429.0
2018-06-28 09:30:00,247.3,247.7,247.3,247.7,59253.0,220.6538,221.0107,220.6538,221.0107,59253.0
2018-06-28 09:35:00,247.68,247.83,247.52,247.62,84142.0,220.9929,221.1267,220.8501,220.9393,84142.0
2018-06-28 09:40:00,247.6,247.86,247.39,247.4,23683.0,220.9215,221.1535,220.7341,220.743,23683.0
2018-06-28 09:45:00,247.41,247.41,246.69,246.79,185328.0,220.752,220.752,220.1095,220.1988,185328.0
2018-06-28 09:50:00,246.83,247.72,246.76,247.65,35929.0,220.2345,221.0286,220.172,220.9661,35929.0
2018-06-28 09:55:00,247.61,247.74,247.31,247.49,28382.0,220.9304,221.0464,220.6627,220.8233,28382.0
2018-06-28 10:00:00,247.51,247.8,247.31,247.34,26859.0,220.8412,221.0999,220.6627,220.6895,26859.0
2018-06-28 10:05:00,247.35,247.66,247.24,247.47,29303.0,220.6984,220.975,220.6003,220.8055,29303.0
2018-06-28 10:10:00,247.39,247.46,247.0,247.17,45922.0,220.7341,220.7966,220.3861,220.5378,45922.0
2018-06-28 10:15:00,247.12,247.32,246.93,247.06,60468.0,220.4932,220.6717,220.3237,220.4397,60468.0
2018-06-28 10:20:00,247.01,247.4,246.86,247.21,28178.0,220.3951,220.743,220.2612,220.5735,28178.0
2018-06-28 10:25:00,247.3,247.6,247.11,247.2,33309.0,220.6538,220.9215,220.4843,220.5646,33309.0
2018-06-28 10:30:00,247.21,247.21,246.81,246.82,45248.0,220.5735,220.5735,220.2166,220.2255,45248.0
2018-06-28 10:35:00,246.97,247.13,246.63,247.13,39881.0,220.3594,220.5021,220.056,220.5021,39881.0
2018-06-28 10:40:00,247.14,247.52,246.93,247.51,47621.0,220.5111,220.8501,220.3237,220.8412,47621.0
2018-06-28 10:45:00,247.52,247.57,247.33,247.37,18319.0,220.8501,220.8947,220.6806,220.7163,18319.0
2018-06-28 10:50:00,247.31,247.78,247.02,247.63,47945.0,220.6627,221.0821,220.404,220.9483,47945.0
2018-06-28 10:55:00,247.62,247.97,247.53,247.89,23266.0,220.9393,221.2516,220.859,221.1802,23266.0
2018-06-28 11:00:00,247.95,248.07,247.53,247.61,72732.0,221.2338,221.3408,220.859,220.9304,72732.0
2018-06-28 11:05:00,247.72,247.72,247.48,247.72,24855.0,221.0286,221.0286,220.8144,221.0286,24855.0
2018-06-28 11:10:00,247.77,247.8,247.32,247.35,33437.0,221.0732,221.0999,220.6717,220.6984,33437.0
2018-06-28 11:15:00,247.51,247.78,247.46,247.78,24240.0,220.8412,221.0821,220.7966,221.0821,24240.0
2018-06-28 11:20:00,247.79,247.93,247.51,247.89,21526.0,221.091,221.2159,220.8412,221.1802,21526.0
2018-06-28 11:25:00,247.92,248.32,247.92,248.1,9554.0,221.207,221.5639,221.207,221.3676,9554.0
2018-06-28 11:30:00,248.2,248.39,248.09,248.15,22906.0,221.4568,221.6264,221.3587,221.4122,22906.0
2018-06-28 11:35:00,248.24,248.44,248.15,248.38,70735.0,221.4925,221.671,221.4122,221.6174,70735.0
2018-06-28 11:40:00,248.4,248.4,248.09,248.23,68051.0,221.6353,221.6353,221.3587,221.4836,68051.0
2018-06-28 11:45:00,248.21,248.21,247.89,247.89,15844.0,221.4658,221.4658,221.1802,221.1802,15844.0
2018-06-28 11:50:00,247.89,248.05,247.88,247.91,12825.0,221.1802,221.323,221.1713,221.1981,12825.0
2018-06-28 11:55:00,247.92,248.16,247.84,248.05,6120.0,221.207,221.4212,221.1356,221.323,6120.0
2018-06-28 12:00:00,248.18,248.24,248.04,248.1,11870.0,221.439,221.4925,221.3141,221.3676,11870.0
2018-06-28 12:05:00,248.09,248.22,247.72,247.73,85125.0,221.3587,221.4747,221.0286,221.0375,85125.0
2018-06-28 12:10:00,247.8,247.81,247.63,247.71,11462.0,221.0999,221.1089,220.9483,221.0196,11462.0
2018-06-28 12:15:00,247.7,247.76,247.61,247.7,12452.0,221.0107,221.0643,220.9304,221.0107,12452.0
2018-06-28 12:20:00,247.75,247.75,247.31,247.43,68224.0,221.0553,221.0553,220.6627,220.7698,68224.0
2018-06-28 12:25:00,247.4,247.49,247.23,247.47,132566.0,220.743,220.8233,220.5914,220.8055,132566.0
2018-06-28 12:30:00,247.42,247.54,247.4,247.49,9874.0,220.7609,220.868,220.743,220.8233,9874.0
2018-06-28 12:35:00,247.51,247.52,247.34,247.5,16650.0,220.8412,220.8501,220.6895,220.8323,16650.0
2018-06-28 12:40:00,247.45,247.54,247.37,247.51,15911.0,220.7877,220.868,220.7163,220.8412,15911.0
2018-06-28 12:45:00,247.5,247.55,247.3,247.55,17509.0,220.8323,220.8769,220.6538,220.8769,17509.0
2018-06-28 12:50:00,247.65,247.88,247.63,247.8,22853.0,220.9661,221.1713,220.9483,221.0999,22853.0
2018-06-28 12:55:00,247.78,248.04,247.74,247.98,29861.0,221.0821,221.3141,221.0464,221.2605,29861.0
2018-06-28 13:00:00,247.94,248.03,247.9,247.96,20150.0,221.2249,221.3052,221.1892,221.2427,20150.0
2018-06-28 13:05:00,248.02,248.11,247.87,247.93,13522.0,221.2962,221.3765,221.1624,221.2159,13522.0
2018-06-28 13:10:00,247.93,247.98,247.88,247.93,20767.0,221.2159,221.2605,221.1713,221.2159,20767.0
2018-06-28 13:15:00,247.97,248.22,247.95,248.02,29099.0,221.2516,221.4747,221.2338,221.2962,29099.0
2018-06-28 13:20:00,248.02,248.29,248.02,248.15,11394.0,221.2962,221.5371,221.2962,221.4122,11394.0
2018-06-28 13:25:00,248.14,248.27,248.08,248.2,14345.0,221.4033,221.5193,221.3498,221.4568,14345.0
2018-06-28 13:30:00,248.21,248.27,248.1,248.22,11244.0,221.4658,221.5193,221.3676,221.4747,11244.0
2018-06-28 13:35:00,248.21,248.31,248.08,248.11,18400.0,221.4658,221.555,221.3498,221.3765,18400.0
2018-06-28 13:40:00,248.13,248.37,248.07,248.2,11865.0,221.3944,221.6085,221.3408,221.4568,11865.0
2018-06-28 13:45:00,248.18,248.18,248.04,248.1,6892.0,221.439,221.439,221.3141,221.3676,6892.0
2018-06-28 13:50:00,248.12,248.44,248.08,248.42,12904.0,221.3855,221.671,221.3498,221.6531,12904.0
2018-06-28 13:55:00,248.4,248.43,248.31,248.38,12155.0,221.6353,221.6621,221.555,221.6174,12155.0
2018-06-28 14:00:00,248.42,248.52,248.32,248.49,10334.0,221.6531,221.7424,221.5639,221.7156,10334.0
2018-06-28 14:05:00,248.5,248.59,248.45,248.54,32434.0,221.7245,221.8048,221.6799,221.7602,32434.0
2018-06-28 14:10:00,248.45,248.47,248.27,248.32,12130.0,221.6799,221.6978,221.5193,221.5639,12130.0
2018-06-28 14:15:00,248.27,248.49,248.27,248.37,21047.0,221.5193,221.7156,221.5193,221.6085,21047.0
2018-06-28 14:20:00,248.47,248.84,248.47,248.75,23146.0,221.6978,222.0279,221.6978,221.9476,23146.0
2018-06-28 14:25:00,248.74,248.85,248.7,248.85,51679.0,221.9387,222.0368,221.903,222.0368,51679.0
2018-06-28 14:30:00,248.84,248.87,248.68,248.72,13700.0,222.0279,222.0547,221.8851,221.9208,13700.0
2018-06-28 14:35:00,248.72,248.81,248.66,248.67,6774.0,221.9208,222.0011,221.8673,221.8762,6774.0
2018-06-28 14:40:00,248.7,248.75,248.69,248.73,10664.0,221.903,221.9476,221.894,221.9297,10664.0
2018-06-28 14:45:00,248.7,248.96,248.66,248.88,29778.0,221.903,222.135,221.8673,222.0636,29778.0
2018-06-28 14:50:00,248.87,249.14,248.83,249.12,19198.0,222.0547,222.2956,222.019,222.2777,19198.0
2018-06-28 14:55:00,249.14,249.31,249.07,249.27,24801.0,222.2956,222.4472,222.2331,222.4116,24801.0
2018-06-28 15:00:00,249.29,249.33,249.18,249.18,16969.0,222.4294,222.4651,222.3312,222.3312,16969.0
2018-06-28 15:05:00,249.16,249.43,249.1,249.3,28256.0,222.3134,222.5543,222.2599,222.4383,28256.0
2018-06-28 15:10:00,249.31,249.6,249.28,249.57,14208.0,222.4472,222.706,222.4205,222.6792,14208.0
2018-06-28 15:15:00,249.55,249.57,249.44,249.57,10718.0,222.6614,222.6792,222.5632,222.6792,10718.0
2018-06-28 15:20:00,249.53,249.6,249.44,249.44,10259.0,222.6435,222.706,222.5632,222.5632,10259.0
2018-06-28 15:25:00,249.48,249.5,249.2,249.21,15539.0,222.5989,222.6168,222.3491,222.358,15539.0
2018-06-28 15:30:00,249.26,249.26,248.97,249.0,24658.0,222.4026,222.4026,222.1439,222.1706,24658.0
2018-06-28 15:35:00,249.02,249.16,249.0,249.02,13961.0,222.1885,222.3134,222.1706,222.1885,13961.0
2018-06-28 15:40:00,249.03,249.1,248.97,248.97,6014.0,222.1974,222.2599,222.1439,222.1439,6014.0
2018-06-28 15:45:00,248.96,249.06,248.89,249.06,17935.0,222.135,222.2242,222.0725,222.2242,17935.0
2018-06-28 15:50:00,249.05,249.05,248.73,248.81,36488.0,222.2153,222.2153,221.9297,222.0011,36488.0
2018-06-28 15:55:00,248.82,248.94,248.75,248.88,45905.0,222.01,222.1171,221.9476,222.0636,45905.0
2018-06-29 09:30:00,249.98,250.25,249.94,250.23,65254.0,223.0451,223.286,223.0094,223.2681,65254.0
2018-06-29 09:35:00,250.2,250.43,250.16,250.42,13766.0,223.2413,223.4466,223.2057,223.4376,13766.0
2018-06-29 09:40:00,250.41,250.73,250.41,250.63,25147.0,223.4287,223.7142,223.4287,223.625,25147.0
2018-06-29 09:45:00,250.71,250.71,250.48,250.51,18955.0,223.6964,223.6964,223.4912,223.5179,18955.0
2018-06-29 09:50:00,250.56,250.59,250.48,250.57,16479.0,223.5626,223.5893,223.4912,223.5715,16479.0
2018-06-29 09:55:00,250.58,250.6,250.46,250.54,13106.0,223.5804,223.5982,223.4733,223.5447,13106.0
2018-06-29 10:00:00,250.57,250.9,250.56,250.79,23242.0,223.5715,223.8659,223.5626,223.7678,23242.0
2018-06-29 10:05:00,250.76,250.79,250.67,250.67,23712.0,223.741,223.7678,223.6607,223.6607,23712.0
2018-06-29 10:10:00,250.75,250.75,250.37,250.46,28237.0,223.7321,223.7321,223.393,223.4733,28237.0
2018-06-29 10:15:00,250.47,250.6,250.4,250.59,17348.0,223.4823,223.5982,223.4198,223.5893,17348.0
2018-06-29 10:20:00,250.61,250.73,250.5,250.69,12555.0,223.6072,223.7142,223.509,223.6785,12555.0
2018-06-29 10:25:00,250.67,250.71,250.53,250.54,21705.0,223.6607,223.6964,223.5358,223.5447,21705.0
2018-06-29 10:30:00,250.55,250.88,250.48,250.69,20486.0,223.5536,223.8481,223.4912,223.6785,20486.0
2018-06-29 10:35:00,250.68,250.86,250.68,250.79,44509.0,223.6696,223.8302,223.6696,223.7678,44509.0
2018-06-29 10:40:00,250.81,250.99,250.76,250.95,8608.0,223.7856,223.9462,223.741,223.9105,8608.0
2018-06-29 10:45:00,250.96,251.02,250.89,251.01,19785.0,223.9195,223.973,223.857,223.9641,19785.0
2018-06-29 10:50:00,250.97,251.07,250.92,251.03,13446.0,223.9284,224.0176,223.8838,223.9819,13446.0
2018-06-29 10:55:00,251.05,251.26,251.05,251.13,40294.0,223.9998,224.1871,223.9998,224.0711,40294.0
2018-06-29 11:00:00,251.12,251.27,251.06,251.08,13822.0,224.0622,224.1961,224.0087,224.0265,13822.0
2018-06-29 11:05:00,251.11,251.25,251.1,251.24,15927.0,224.0533,224.1782,224.0444,224.1693,15927.0
2018-06-29 11:10:00,251.25,251.36,251.17,251.17,14760.0,224.1782,224.2764,224.1068,224.1068,14760.0
2018-06-29 11:15:00,251.15,251.2,251.06,251.14,173446.0,224.089,224.1336,224.0087,224.0801,173446.0
2018-06-29 11:20:00,251.14,251.19,251.11,251.18,21312.0,224.0801,224.1247,224.0533,224.1158,21312.0
2018-06-29 11:25:00,251.18,251.27,251.15,251.15,24114.0,224.1158,224.1961,224.089,224.089,24114.0
2018-06-29 11:30:00,251.15,251.16,250.89,250.91,16336.0,224.089,224.0979,223.857,223.8748,16336.0
2018-06-29 11:35:00,250.95,251.04,250.92,250.95,69184.0,223.9105,223.9908,223.8838,223.9105,69184.0
2018-06-29 11:40:00,250.98,251.11,250.98,251.05,18317.0,223.9373,224.0533,223.9373,223.9998,18317.0
2018-06-29 11:45:00,251.06,251.2,251.06,251.14,11188.0,224.0087,224.1336,224.0087,224.0801,11188.0
2018-06-29 11:50:00,251.1,251.12,250.85,250.86,65925.0,224.0444,224.0622,223.8213,223.8302,65925.0
2018-06-29 11:55:00,250.87,250.87,250.6,250.69,52634.0,223.8392,223.8392,223.5982,223.6785,52634.0
2018-06-29 12:00:00,250.69,250.84,250.66,250.81,10319.0,223.6785,223.8124,223.6518,223.7856,10319.0
2018-06-29 12:05:00,250.84,251.13,250.83,251.01,32403.0,223.8124,224.0711,223.8035,223.9641,32403.0
2018-06-29 12:10:00,251.03,251.1,250.88,250.88,130713.0,223.9819,224.0444,223.8481,223.8481,130713.0
2018-06-29 12:15:00,250.88,251.06,250.88,251.04,7464.0,223.8481,224.0087,223.8481,223.9908,7464.0
2018-06-29 12:20:00,251.04,251.1,251.01,251.04,7389.0,223.9908,224.0444,223.9641,223.9908,7389.0
2018-06-29 12:25:00,251.07,251.07,250.86,250.95,11456.0,224.0176,224.0176,223.8302,223.9105,11456.0
2018-06-29 12:30:00,250.93,250.93,250.69,250.76,18376.0,223.8927,223.8927,223.6785,223.741,18376.0
2018-06-29 12:35:00,250.77,250.81,250.74,250.8,5017.0,223.7499,223.7856,223.7232,223.7767,5017.0
2018-06-29 12:40:00,250.8,250.89,250.79,250.86,10442.0,223.7767,223.857,223.7678,223.8302,10442.0
2018-06-29 12:45:00,250.82,250.82,250.71,250.71,9575.0,223.7945,223.7945,223.6964,223.6964,9575.0
2018-06-29 12:50:00,250.7,250.74,250.54,250.57,13340.0,223.6875,223.7232,223.5447,223.5715,13340.0
2018-06-29 12:55:00,250.57,250.62,250.43,250.6,14134.0,223.5715,223.6161,223.4466,223.5982,14134.0
2018-06-29 13:00:00,250.63,250.79,250.63,250.79,14418.0,223.625,223.7678,223.625,223.7678,14418.0
2018-06-29 13:05:00,250.77,250.98,250.77,250.88,34965.0,223.7499,223.9373,223.7499,223.8481,34965.0
2018-06-29 13:10:00,250.89,250.95,250.87,250.93,12930.0,223.857,223.9105,223.8392,223.8927,12930.0
2018-06-29 13:15:00,250.93,250.98,250.85,250.91,33225.0,223.8927,223.9373,223.8213,223.8748,33225.0
2018-06-29 13:20:00,250.92,250.92,250.81,250.85,13021.0,223.8838,223.8838,223.7856,223.8213,13021.0
2018-06-29 13:25:00,250.86,250.87,250.69,250.8,28844.0,223.8302,223.8392,223.6785,223.7767,28844.0
2018-06-29 13:30:00,250.78,250.78,250.64,250.66,23988.0,223.7589,223.7589,223.6339,223.6518,23988.0
2018-06-29 13:35:00,250.66,250.73,250.62,250.67,12457.0,223.6518,223.7142,223.6161,223.6607,12457.0
2018-06-29 13:40:00,250.69,250.96,250.69,250.95,31269.0,223.6785,223.9195,223.6785,223.9105,31269.0
2018-06-29 13:45:00,250.96,250.98,250.89,250.9,12988.0,223.9195,223.9373,223.857,223.8659,12988.0
2018-06-29 13:50:00,250.87,250.9,250.82,250.82,8190.0,223.8392,223.8659,223.7945,223.7945,8190.0
2018-06-29 13:55:00,250.85,250.85,250.64,250.75,12875.0,223.8213,223.8213,223.6339,223.7321,12875.0
2018-06-29 14:00:00,250.72,250.81,250.61,250.66,15032.0,223.7053,223.7856,223.6072,223.6518,15032.0
2018-06-29 14:05:00,250.65,250.73,250.57,250.69,30134.0,223.6429,223.7142,223.5715,223.6785,30134.0
2018-06-29 14:10:00,250.71,250.77,250.61,250.66,50269.0,223.6964,223.7499,223.6072,223.6518,50269.0
2018-06-29 14:15:00,250.67,250.71,250.58,250.63,10283.0,223.6607,223.6964,223.5804,223.625,10283.0
2018-06-29 14:20:00,250.63,250.65,250.53,250.65,13168.0,223.625,223.6429,223.5358,223.6429,13168.0
2018-06-29 14:25:00,250.65,250.7,250.6,250.69,13556.0,223.6429,223.6875,223.5982,223.6785,13556.0
2018-06-29 14:30:00,250.68,250.69,250.54,250.6,29163.0,223.6696,223.6785,223.5447,223.5982,29163.0
2018-06-29 14:35:00,250.61,250.62,250.41,250.48,25854.0,223.6072,223.6161,223.4287,223.4912,25854.0
2018-06-29 14:40:00,250.47,250.53,250.33,250.49,28347.0,223.4823,223.5358,223.3573,223.5001,28347.0
2018-06-29 14:45:00,250.48,250.61,250.48,250.57,27423.0,223.4912,223.6072,223.4912,223.5715,27423.0
2018-06-29 14:50:00,250.55,250.59,250.5,250.59,11808.0,223.5536,223.5893,223.509,223.5893,11808.0
2018-06-29 14:55:00,250.58,250.75,250.58,250.75,17978.0,223.5804,223.7321,223.5804,223.7321,17978.0
2018-06-29 15:00:00,250.77,250.93,250.77,250.86,24240.0,223.7499,223.8927,223.7499,223.8302,24240.0
2018-06-29 15:05:00,250.87,250.87,250.72,250.72,14465.0,223.8392,223.8392,223.7053,223.7053,14465.0
2018-06-29 15:10:00,250.74,250.74,250.53,250.54,15035.0,223.7232,223.7232,223.5358,223.5447,15035.0
2018-06-29 15:15:00,250.55,250.55,250.36,250.39,23822.0,223.5536,223.5536,223.3841,223.4109,23822.0
2018-06-29 15:20:00,250.39,250.39,250.18,250.23,79106.0,223.4109,223.4109,223.2235,223.2681,79106.0
2018-06-29 15:25:00,250.23,250.52,250.19,250.31,65041.0,223.2681,223.5269,223.2324,223.3395,65041.0
2018-06-29 15:30:00,250.31,250.37,250.18,250.23,70271.0,223.3395,223.393,223.2235,223.2681,70271.0
2018-06-29 15:35:00,250.23,250.23,250.0,250.0,74570.0,223.2681,223.2681,223.0629,223.0629,74570.0
2018-06-29 15:40:00,250.02,250.12,249.9,250.03,25492.0,223.0807,223.17,222.9737,223.0897,25492.0
2018-06-29 15:45:00,250.0,250.16,249.77,249.78,71654.0,223.0629,223.2057,222.8577,222.8666,71654.0
2018-06-29 15:50:00,249.76,249.76,249.51,249.69,89933.0,222.8488,222.8488,222.6257,222.7863,89933.0
2018-06-29 15:55:00,249.67,249.67,249.1,249.11,256542.0,222.7685,222.7685,222.2599,222.2688,256542.0
2018-07-02 09:30:00,247.56,247.6,247.32,247.6,99707.0,220.8858,220.9215,220.6717,220.9215,99707.0
2018-07-02 09:35:00,247.61,247.98,247.61,247.97,28931.0,220.9304,221.2605,220.9304,221.2516,28931.0
2018-07-02 09:40:00,247.95,247.96,247.49,247.49,74805.0,221.2338,221.2427,220.8233,220.8233,74805.0
2018-07-02 09:45:00,247.5,247.86,247.46,247.75,15888.0,220.8323,221.1535,220.7966,221.0553,15888.0
2018-07-02 09:50:00,247.73,247.87,247.55,247.83,33426.0,221.0375,221.1624,220.8769,221.1267,33426.0
2018-07-02 09:55:00,247.88,248.1,247.65,248.05,40115.0,221.1713,221.3676,220.9661,221.323,40115.0
2018-07-02 10:00:00,248.04,248.39,247.97,248.39,46527.0,221.3141,221.6264,221.2516,221.6264,46527.0
2018-07-02 10:05:00,248.39,248.42,248.11,248.25,31551.0,221.6264,221.6531,221.3765,221.5015,31551.0
2018-07-02 10:10:00,248.24,248.24,247.68,247.68,46576.0,221.4925,221.4925,220.9929,220.9929,46576.0
2018-07-02 10:15:00,247.71,247.98,247.71,247.91,22078.0,221.0196,221.2605,221.0196,221.1981,22078.0
2018-07-02 10:20:00,247.94,248.04,247.82,248.04,10721.0,221.2249,221.3141,221.1178,221.3141,10721.0
2018-07-02 10:25:00,248.1,248.29,248.09,248.27,10339.0,221.3676,221.5371,221.3587,221.5193,10339.0
2018-07-02 10:30:00,248.27,248.41,248.24,248.39,16364.0,221.5193,221.6442,221.4925,221.6264,16364.0
2018-07-02 10:35:00,248.45,248.51,248.31,248.51,24776.0,221.6799,221.7334,221.555,221.7334,24776.0
2018-07-02 10:40:00,248.52,248.74,248.39,248.6,28712.0,221.7424,221.9387,221.6264,221.8137,28712.0
2018-07-02 10:45:00,248.62,248.67,248.36,248.42,19972.0,221.8316,221.8762,221.5996,221.6531,19972.0
2018-07-02 10:50:00,248.39,248.48,248.37,248.37,13440.0,221.6264,221.7067,221.6085,221.6085,13440.0
2018-07-02 10:55:00,248.36,248.52,248.3,248.49,20082.0,221.5996,221.7424,221.5461,221.7156,20082.0
2018-07-02 11:00:00,248.51,249.0,248.51,248.85,60487.0,221.7334,222.1706,221.7334,222.0368,60487.0
2018-07-02 11:05:00,248.8,248.86,248.62,248.71,11345.0,221.9922,222.0457,221.8316,221.9119,11345.0
2018-07-02 11:10:00,248.72,248.72,248.34,248.37,25768.0,221.9208,221.9208,221.5818,221.6085,25768.0
2018-07-02 11:15:00,248.33,248.38,248.22,248.3,15572.0,221.5728,221.6174,221.4747,221.5461,15572.0
2018-07-02 11:20:00,248.27,248.42,248.24,248.38,14716.0,221.5193,221.6531,221.4925,221.6174,14716.0
2018-07-02 11:25:00,248.43,248.48,248.37,248.39,10039.0,221.6621,221.7067,221.6085,221.6264,10039.0
2018-07-02 11:30:00,248.36,248.36,248.14,248.2,8997.0,221.5996,221.5996,221.4033,221.4568,8997.0
2018-07-02 11:35:00,248.24,248.25,248.09,248.12,6811.0,221.4925,221.5015,221.3587,221.3855,6811.0
2018-07-02 11:40:00,248.14,248.14,248.0,248.02,23090.0,221.4033,221.4033,221.2784,221.2962,23090.0
2018-07-02 11:45:00,248.04,248.14,248.04,248.06,10736.0,221.3141,221.4033,221.3141,221.3319,10736.0
2018-07-02 11:50:00,248.05,248.23,248.02,248.2,4933.0,221.323,221.4836,221.2962,221.4568,4933.0
2018-07-02 11:55:00,248.22,248.33,248.18,248.18,23650.0,221.4747,221.5728,221.439,221.439,23650.0
2018-07-02 12:00:00,248.17,248.2,248.01,248.1,16920.0,221.4301,221.4568,221.2873,221.3676,16920.0
2018-07-02 12:05:00,248.08,248.08,247.85,248.01,7336.0,221.3498,221.3498,221.1446,221.2873,7336.0
2018-07-02 12:10:00,248.0,248.01,247.88,247.97,5225.0,221.2784,221.2873,221.1713,221.2516,5225.0
2018-07-02 12:15:00,247.92,247.92,247.72,247.84,19187.0,221.207,221.207,221.0286,221.1356,19187.0
2018-07-02 12:20:00,247.84,248.02,247.84,247.97,14784.0,221.1356,221.2962,221.1356,221.2516,14784.0
2018-07-02 12:25:00,247.91,248.07,247.89,248.04,3322.0,221.1981,221.3408,221.1802,221.3141,3322.0
2018-07-02 12:30:00,247.99,248.15,247.98,248.13,6563.0,221.2695,221.4122,221.2605,221.3944,6563.0
2018-07-02 12:35:00,248.1,248.19,248.1,248.15,5207.0,221.3676,221.4479,221.3676,221.4122,5207.0
2018-07-02 12:40:00,248.13,248.19,248.06,248.1,20363.0,221.3944,221.4479,221.3319,221.3676,20363.0
2018-07-02 12:45:00,248.19,248.33,248.19,248.25,22420.0,221.4479,221.5728,221.4479,221.5015,22420.0
2018-07-02 12:50:00,248.25,248.3,248.19,248.22,13185.0,221.5015,221.5461,221.4479,221.4747,13185.0
2018-07-02 12:55:00,248.25,248.27,248.13,248.15,5737.0,221.5015,221.5193,221.3944,221.4122,5737.0
2018-07-02 13:00:00,248.13,248.22,248.08,248.11,14578.0,221.3944,221.4747,221.3498,221.3765,14578.0
2018-07-02 13:05:00,248.1,248.1,247.84,247.95,15895.0,221.3676,221.3676,221.1356,221.2338,15895.0
2018-07-02 13:10:00,247.95,247.95,247.75,247.75,19218.0,221.2338,221.2338,221.0553,221.0553,19218.0
2018-07-02 13:15:00,247.69,247.8,247.63,247.8,20074.0,221.0018,221.0999,220.9483,221.0999,20074.0
2018-07-02 13:20:00,247.78,247.84,247.64,247.77,23357.0,221.0821,221.1356,220.9572,221.0732,23357.0
2018-07-02 13:25:00,247.82,247.84,247.67,247.68,8840.0,221.1178,221.1356,220.9839,220.9929,8840.0
2018-07-02 13:30:00,247.66,247.84,247.65,247.82,14577.0,220.975,221.1356,220.9661,221.1178,14577.0
2018-07-02 13:35:00,247.82,248.06,247.82,248.06,12738.0,221.1178,221.3319,221.1178,221.3319,12738.0
2018-07-02 13:40:00,248.06,248.24,248.04,248.23,11199.0,221.3319,221.4925,221.3141,221.4836,11199.0
2018-07-02 13:45:00,248.21,248.57,248.21,248.51,26217.0,221.4658,221.787,221.4658,221.7334,26217.0
2018-07-02 13:50:00,248.51,248.64,248.5,248.52,16370.0,221.7334,221.8494,221.7245,221.7424,16370.0
2018-07-02 13:55:00,248.6,248.62,248.52,248.52,8093.0,221.8137,221.8316,221.7424,221.7424,8093.0
2018-07-02 14:00:00,248.53,248.64,248.49,248.61,33705.0,221.7513,221.8494,221.7156,221.8227,33705.0
2018-07-02 14:05:00,248.62,248.85,248.62,248.68,30489.0,221.8316,222.0368,221.8316,221.8851,30489.0
2018-07-02 14:10:00,248.69,248.94,248.63,248.83,36463.0,221.894,222.1171,221.8405,222.019,36463.0
2018-07-02 14:15:00,248.84,249.09,248.84,249.05,11494.0,222.0279,222.2509,222.0279,222.2153,11494.0
2018-07-02 14:20:00,249.01,249.06,248.88,249.05,12343.0,222.1796,222.2242,222.0636,222.2153,12343.0
2018-07-02 14:25:00,249.05,249.09,248.98,249.09,11295.0,222.2153,222.2509,222.1528,222.2509,11295.0
2018-07-02 14:30:00,249.14,249.29,249.09,249.09,38646.0,222.2956,222.4294,222.2509,222.2509,38646.0
2018-07-02 14:35:00,249.06,249.06,248.92,248.92,11435.0,222.2242,222.2242,222.0993,222.0993,11435.0
2018-07-02 14:40:00,248.92,248.98,248.87,248.96,18632.0,222.0993,222.1528,222.0547,222.135,18632.0
2018-07-02 14:45:00,248.95,249.0,248.85,248.85,12457.0,222.126,222.1706,222.0368,222.0368,12457.0
2018-07-02 14:50:00,248.85,248.92,248.82,248.83,10380.0,222.0368,222.0993,222.01,222.019,10380.0
2018-07-02 14:55:00,248.83,248.83,248.69,248.74,8690.0,222.019,222.019,221.894,221.9387,8690.0
2018-07-02 15:00:00,248.73,248.79,248.6,248.6,8719.0,221.9297,221.9833,221.8137,221.8137,8719.0
2018-07-02 15:05:00,248.6,248.67,248.58,248.67,5365.0,221.8137,221.8762,221.7959,221.8762,5365.0
2018-07-02 15:10:00,248.67,248.9,248.67,248.8,16691.0,221.8762,222.0814,221.8762,221.9922,16691.0
2018-07-02 15:15:00,248.81,248.94,248.76,248.94,16117.0,222.0011,222.1171,221.9565,222.1171,16117.0
2018-07-02 15:20:00,248.97,249.07,248.89,249.07,14415.0,222.1439,222.2331,222.0725,222.2331,14415.0
2018-07-02 15:25:00,249.08,249.25,249.02,249.22,27684.0,222.242,222.3937,222.1885,222.3669,27684.0
2018-07-02 15:30:00,249.17,249.24,248.99,249.04,28154.0,222.3223,222.3848,222.1617,222.2063,28154.0
2018-07-02 15:35:00,249.08,249.36,249.06,249.36,34804.0,222.242,222.4919,222.2242,222.4919,34804.0
2018-07-02 15:40:00,249.36,249.39,249.16,249.34,21281.0,222.4919,222.5186,222.3134,222.474,21281.0
2018-07-02 15:45:00,249.32,249.53,249.25,249.5,22796.0,222.4562,222.6435,222.3937,222.6168,22796.0
2018-07-02 15:50:00,249.52,249.71,249.51,249.6,66937.0,222.6346,222.8041,222.6257,222.706,66937.0
2018-07-02 15:55:00,249.6,249.89,249.58,249.79,85559.0,222.706,222.9647,222.6881,222.8755,85559.0
2018-07-03 09:30:00,250.65,250.73,250.43,250.6,142230.0,223.6429,223.7142,223.4466,223.5982,142230.0
2018-07-03 09:35:00,250.62,250.69,250.35,250.37,40795.0,223.6161,223.6785,223.3752,223.393,40795.0
2018-07-03 09:40:00,250.4,250.65,250.39,250.47,38117.0,223.4198,223.6429,223.4109,223.4823,38117.0
2018-07-03 09:45:00,250.48,250.76,250.43,250.65,36826.0,223.4912,223.741,223.4466,223.6429,36826.0
2018-07-03 09:50:00,250.66,250.71,250.4,250.54,36333.0,223.6518,223.6964,223.4198,223.5447,36333.0
2018-07-03 09:55:00,250.52,250.52,250.15,250.37,24504.0,223.5269,223.5269,223.1967,223.393,24504.0
2018-07-03 10:00:00,250.42,250.51,250.31,250.44,28461.0,223.4376,223.5179,223.3395,223.4555,28461.0
2018-07-03 10:05:00,250.49,250.56,250.25,250.35,23621.0,223.5001,223.5626,223.286,223.3752,23621.0
2018-07-03 10:10:00,250.41,250.43,250.26,250.36,29028.0,223.4287,223.4466,223.2949,223.3841,29028.0
2018-07-03 10:15:00,250.39,250.44,250.31,250.44,25300.0,223.4109,223.4555,223.3395,223.4555,25300.0
2018-07-03 10:20:00,250.44,250.52,250.34,250.51,14231.0,223.4555,223.5269,223.3663,223.5179,14231.0
2018-07-03 10:25:00,250.52,250.54,250.31,250.41,25642.0,223.5269,223.5447,223.3395,223.4287,25642.0
2018-07-03 10:30:00,250.42,250.63,250.36,250.53,12584.0,223.4376,223.625,223.3841,223.5358,12584.0
2018-07-03 10:35:00,250.52,250.56,250.45,250.55,8090.0,223.5269,223.5626,223.4644,223.5536,8090.0
2018-07-03 10:40:00,250.53,250.54,250.44,250.49,6813.0,223.5358,223.5447,223.4555,223.5001,6813.0
2018-07-03 10:45:00,250.52,250.58,250.16,250.19,26432.0,223.5269,223.5804,223.2057,223.2324,26432.0
2018-07-03 10:50:00,250.15,250.26,250.02,250.16,14442.0,223.1967,223.2949,223.0807,223.2057,14442.0
2018-07-03 10:55:00,250.1,250.1,249.9,250.07,28425.0,223.1521,223.1521,222.9737,223.1254,28425.0
2018-07-03 11:00:00,250.05,250.11,249.9,250.07,19078.0,223.1075,223.161,222.9737,223.1254,19078.0
2018-07-03 11:05:00,250.05,250.18,250.02,250.07,35558.0,223.1075,223.2235,223.0807,223.1254,35558.0
2018-07-03 11:10:00,250.12,250.18,250.02,250.13,15341.0,223.17,223.2235,223.0807,223.1789,15341.0
2018-07-03 11:15:00,250.12,250.2,250.1,250.16,11976.0,223.17,223.2413,223.1521,223.2057,11976.0
2018-07-03 11:20:00,250.16,250.19,250.05,250.07,8073.0,223.2057,223.2324,223.1075,223.1254,8073.0
2018-07-03 11:25:00,250.06,250.19,249.96,250.12,26302.0,223.1164,223.2324,223.0272,223.17,26302.0
2018-07-03 11:30:00,250.17,250.29,250.15,250.24,3222.0,223.2146,223.3216,223.1967,223.277,3222.0
2018-07-03 11:35:00,250.3,250.3,250.22,250.24,16832.0,223.3306,223.3306,223.2592,223.277,16832.0
2018-07-03 11:40:00,250.3,250.3,250.14,250.18,2685.0,223.3306,223.3306,223.1878,223.2235,2685.0
2018-07-03 11:45:00,250.18,250.27,250.13,250.27,4265.0,223.2235,223.3038,223.1789,223.3038,4265.0
2018-07-03 11:50:00,250.22,250.24,249.94,250.02,10934.0,223.2592,223.277,223.0094,223.0807,10934.0
2018-07-03 11:55:00,249.99,250.14,249.98,250.14,11100.0,223.054,223.1878,223.0451,223.1878,11100.0
2018-07-03 12:00:00,250.21,250.22,249.97,250.0,8782.0,223.2503,223.2592,223.0361,223.0629,8782.0
2018-07-03 12:05:00,250.01,250.05,249.93,249.95,10858.0,223.0718,223.1075,223.0004,223.0183,10858.0
2018-07-03 12:10:00,249.97,250.01,249.62,249.62,20987.0,223.0361,223.0718,222.7238,222.7238,20987.0
2018-07-03 12:15:00,249.64,249.8,249.58,249.76,18610.0,222.7417,222.8844,222.6881,222.8488,18610.0
2018-07-03 12:20:00,249.74,249.84,249.69,249.82,19788.0,222.8309,222.9201,222.7863,222.9023,19788.0
2018-07-03 12:25:00,249.81,249.82,249.57,249.58,16033.0,222.8934,222.9023,222.6792,222.6881,16033.0
2018-07-03 12:30:00,249.66,249.66,249.4,249.44,22715.0,222.7595,222.7595,222.5275,222.5632,22715.0
2018-07-03 12:35:00,249.41,249.52,249.14,249.15,28388.0,222.5365,222.6346,222.2956,222.3045,28388.0
2018-07-03 12:40:00,249.17,249.22,249.1,249.22,9868.0,222.3223,222.3669,222.2599,222.3669,9868.0
2018-07-03 12:45:00,249.2,249.2,248.85,248.88,6171.0,222.3491,222.3491,222.0368,222.0636,6171.0
2018-07-03 12:50:00,248.86,248.86,248.46,248.69,45351.0,222.0457,222.0457,221.6888,221.894,45351.0
2018-07-03 12:55:00,248.69,248.78,248.44,248.77,63651.0,221.894,221.9743,221.671,221.9654,63651.0
2018-07-05 09:30:00,250.07,250.87,249.85,249.9,106949.0,223.1254,223.8392,222.9291,222.9737,106949.0
2018-07-05 09:35:00,249.87,249.94,249.73,249.94,17449.0,222.9469,223.0094,222.822,223.0094,17449.0
2018-07-05 09:40:00,249.9,250.1,249.86,250.02,28590.0,222.9737,223.1521,222.938,223.0807,28590.0
2018-07-05 09:45:00,250.07,250.07,249.69,249.78,20215.0,223.1254,223.1254,222.7863,222.8666,20215.0
2018-07-05 09:50:00,249.85,249.9,249.65,249.81,15255.0,222.9291,222.9737,222.7506,222.8934,15255.0
2018-07-05 09:55:00,249.79,249.92,249.65,249.65,10216.0,222.8755,222.9915,222.7506,222.7506,10216.0
2018-07-05 10:00:00,249.67,249.97,249.67,249.74,84737.0,222.7685,223.0361,222.7685,222.8309,84737.0
2018-07-05 10:05:00,249.69,250.01,249.69,250.0,14595.0,222.7863,223.0718,222.7863,223.0629,14595.0
2018-07-05 10:10:00,249.97,249.98,249.51,249.53,20609.0,223.0361,223.0451,222.6257,222.6435,20609.0
2018-07-05 10:15:00,249.65,249.65,249.47,249.57,11995.0,222.7506,222.7506,222.59,222.6792,11995.0
2018-07-05 10:20:00,249.59,249.67,249.52,249.64,14105.0,222.6971,222.7685,222.6346,222.7417,14105.0
2018-07-05 10:25:00,249.66,249.7,249.45,249.57,12125.0,222.7595,222.7952,222.5722,222.6792,12125.0
2018-07-05 10:30:00,249.57,249.57,249.32,249.52,14096.0,222.6792,222.6792,222.4562,222.6346,14096.0
2018-07-05 10:35:00,249.53,249.55,249.33,249.34,24001.0,222.6435,222.6614,222.4651,222.474,24001.0
2018-07-05 10:40:00,249.36,249.47,249.36,249.45,81723.0,222.4919,222.59,222.4919,222.5722,81723.0
2018-07-05 10:45:00,249.46,249.61,249.43,249.52,7542.0,222.5811,222.7149,222.5543,222.6346,7542.0
2018-07-05 10:50:00,249.49,249.52,248.98,249.05,25039.0,222.6078,222.6346,222.1528,222.2153,25039.0
2018-07-05 10:55:00,249.05,249.12,248.91,249.05,92006.0,222.2153,222.2777,222.0903,222.2153,92006.0
2018-07-05 11:00:00,249.03,249.18,248.93,249.15,32045.0,222.1974,222.3312,222.1082,222.3045,32045.0
2018-07-05 11:05:00,249.17,249.22,249.03,249.22,12436.0,222.3223,222.3669,222.1974,222.3669,12436.0
2018-07-05 11:10:00,249.25,249.35,249.22,249.34,10928.0,222.3937,222.4829,222.3669,222.474,10928.0
2018-07-05 11:15:00,249.39,249.49,249.37,249.49,12698.0,222.5186,222.6078,222.5008,222.6078,12698.0
2018-07-05 11:20:00,249.56,249.59,249.49,249.57,16145.0,222.6703,222.6971,222.6078,222.6792,16145.0
2018-07-05 11:25:00,249.6,249.8,249.6,249.66,35624.0,222.706,222.8844,222.706,222.7595,35624.0
2018-07-05 11:30:00,249.65,249.87,249.65,249.83,29845.0,222.7506,222.9469,222.7506,222.9112,29845.0
2018-07-05 11:35:00,249.84,249.91,249.81,249.82,19217.0,222.9201,222.9826,222.8934,222.9023,19217.0
2018-07-05 11:40:00,249.8,249.86,249.78,249.83,8253.0,222.8844,222.938,222.8666,222.9112,8253.0
2018-07-05 11:45:00,249.85,250.08,249.85,250.01,20140.0,222.9291,223.1343,222.9291,223.0718,20140.0
2018-07-05 11:50:00,249.98,250.15,249.96,250.08,19760.0,223.0451,223.1967,223.0272,223.1343,19760.0
2018-07-05 11:55:00,250.09,250.09,249.97,249.97,9525.0,223.1432,223.1432,223.0361,223.0361,9525.0
2018-07-05 12:00:00,250.0,250.4,249.96,250.37,22136.0,223.0629,223.4198,223.0272,223.393,22136.0
2018-07-05 12:05:00,250.4,250.54,250.35,250.44,24038.0,223.4198,223.5447,223.3752,223.4555,24038.0
2018-07-05 12:10:00,250.37,250.45,250.33,250.42,11425.0,223.393,223.4644,223.3573,223.4376,11425.0
2018-07-05 12:15:00,250.43,250.54,250.4,250.4,7412.0,223.4466,223.5447,223.4198,223.4198,7412.0
2018-07-05 12:20:00,250.44,250.45,250.31,250.38,11190.0,223.4555,223.4644,223.3395,223.402,11190.0
2018-07-05 12:25:00,250.39,250.48,250.35,250.4,7245.0,223.4109,223.4912,223.3752,223.4198,7245.0
2018-07-05 12:30:00,250.38,250.42,250.28,250.39,3680.0,223.402,223.4376,223.3127,223.4109,3680.0
2018-07-05 12:35:00,250.39,250.44,250.33,250.33,9544.0,223.4109,223.4555,223.3573,223.3573,9544.0
2018-07-05 12:40:00,250.35,250.43,250.34,250.36,8682.0,223.3752,223.4466,223.3663,223.3841,8682.0
2018-07-05 12:45:00,250.38,250.43,250.23,250.23,9852.0,223.402,223.4466,223.2681,223.2681,9852.0
2018-07-05 12:50:00,250.24,250.34,250.2,250.29,8874.0,223.277,223.3663,223.2413,223.3216,8874.0
2018-07-05 12:55:00,250.31,250.45,250.31,250.44,7782.0,223.3395,223.4644,223.3395,223.4555,7782.0
2018-07-05 13:00:00,250.45,250.72,250.43,250.7,14135.0,223.4644,223.7053,223.4466,223.6875,14135.0
2018-07-05 13:05:00,250.71,250.75,250.52,250.55,6891.0,223.6964,223.7321,223.5269,223.5536,6891.0
2018-07-05 13:10:00,250.53,250.6,250.52,250.55,6958.0,223.5358,223.5982,223.5269,223.5536,6958.0
2018-07-05 13:15:00,250.62,250.64,250.54,250.64,21413.0,223.6161,223.6339,223.5447,223.6339,21413.0
2018-07-05 13:20:00,250.66,250.66,250.52,250.58,6622.0,223.6518,223.6518,223.5269,223.5804,6622.0
2018-07-05 13:25:00,250.57,250.59,250.52,250.55,8609.0,223.5715,223.5893,223.5269,223.5536,8609.0
2018-07-05 13:30:00,250.57,250.6,250.37,250.38,14046.0,223.5715,223.5982,223.393,223.402,14046.0
2018-07-05 13:35:00,250.38,250.42,250.35,250.38,42474.0,223.402,223.4376,223.3752,223.402,42474.0
2018-07-05 13:40:00,250.37,250.44,250.32,250.44,16435.0,223.393,223.4555,223.3484,223.4555,16435.0
2018-07-05 13:45:00,250.42,250.49,250.39,250.43,11052.0,223.4376,223.5001,223.4109,223.4466,11052.0
2018-07-05 13:50:00,250.4,250.4,250.26,250.29,20710.0,223.4198,223.4198,223.2949,223.3216,20710.0
2018-07-05 13:55:00,250.29,250.39,250.29,250.39,10236.0,223.3216,223.4109,223.3216,223.4109,10236.0
2018-07-05 14:00:00,250.41,250.76,250.2,250.21,24307.0,223.4287,223.741,223.2413,223.2503,24307.0
2018-07-05 14:05:00,250.21,250.29,249.95,249.98,20841.0,223.2503,223.3216,223.0183,223.0451,20841.0
2018-07-05 14:10:00,249.95,249.96,249.68,249.71,17607.0,223.0183,223.0272,222.7774,222.8041,17607.0
2018-07-05 14:15:00,249.69,250.11,249.69,250.11,22179.0,222.7863,223.161,222.7863,223.161,22179.0
2018-07-05 14:20:00,250.12,250.17,250.02,250.02,51322.0,223.17,223.2146,223.0807,223.0807,51322.0
2018-07-05 14:25:00,250.05,250.33,250.05,250.24,16117.0,223.1075,223.3573,223.1075,223.277,16117.0
2018-07-05 14:30:00,250.23,250.37,250.23,250.35,18601.0,223.2681,223.393,223.2681,223.3752,18601.0
2018-07-05 14:35:00,250.37,250.44,250.19,250.19,17501.0,223.393,223.4555,223.2324,223.2324,17501.0
2018-07-05 14:40:00,250.16,250.23,250.1,250.17,29017.0,223.2057,223.2681,223.1521,223.2146,29017.0
2018-07-05 14:45:00,250.18,250.38,250.18,250.26,15528.0,223.2235,223.402,223.2235,223.2949,15528.0
2018-07-05 14:50:00,250.26,250.34,250.22,250.27,21788.0,223.2949,223.3663,223.2592,223.3038,21788.0
2018-07-05 14:55:00,250.29,250.41,250.24,250.37,27162.0,223.3216,223.4287,223.277,223.393,27162.0
2018-07-05 15:00:00,250.36,250.75,250.34,250.66,25783.0,223.3841,223.7321,223.3663,223.6518,25783.0
2018-07-05 15:05:00,250.67,250.68,250.47,250.53,15882.0,223.6607,223.6696,223.4823,223.5358,15882.0
2018-07-05 15:10:00,250.51,250.54,250.41,250.52,17165.0,223.5179,223.5447,223.4287,223.5269,17165.0
2018-07-05 15:15:00,250.52,250.59,250.48,250.58,18209.0,223.5269,223.5893,223.4912,223.5804,18209.0
2018-07-05 15:20:00,250.6,250.6,250.39,250.47,24560.0,223.5982,223.5982,223.4109,223.4823,24560.0
2018-07-05 15:25:00,250.43,250.54,250.36,250.47,27192.0,223.4466,223.5447,223.3841,223.4823,27192.0
2018-07-05 15:30:00,250.47,250.6,250.37,250.6,20174.0,223.4823,223.5982,223.393,223.5982,20174.0
2018-07-05 15:35:00,250.61,250.62,250.45,250.61,15683.0,223.6072,223.6161,223.4644,223.6072,15683.0
2018-07-05 15:40:00,250.58,250.71,250.58,250.66,8533.0,223.5804,223.6964,223.5804,223.6518,8533.0
2018-07-05 15:45:00,250.62,250.71,250.54,250.59,18153.0,223.6161,223.6964,223.5447,223.5893,18153.0
2018-07-05 15:50:00,250.54,250.94,250.54,250.86,45260.0,223.5447,223.9016,223.5447,223.8302,45260.0
2018-07-05 15:55:00,250.86,250.9,250.71,250.86,82374.0,223.8302,223.8659,223.6964,223.8302,82374.0
2018-07-06 09:30:00,250.91,250.93,250.52,250.7,46183.0,223.8748,223.8927,223.5269,223.6875,46183.0
2018-07-06 09:35:00,250.75,251.24,250.75,251.2,37490.0,223.7321,224.1693,223.7321,224.1336,37490.0
2018-07-06 09:40:00,251.23,251.35,251.16,251.17,33190.0,224.1604,224.2674,224.0979,224.1068,33190.0
2018-07-06 09:45:00,251.17,251.25,250.94,250.97,25054.0,224.1068,224.1782,223.9016,223.9284,25054.0
2018-07-06 09:50:00,250.99,251.27,250.91,251.22,18007.0,223.9462,224.1961,223.8748,224.1514,18007.0
2018-07-06 09:55:00,251.24,251.44,251.18,251.44,23482.0,224.1693,224.3477,224.1158,224.3477,23482.0
2018-07-06 10:00:00,251.48,251.57,251.42,251.48,42640.0,224.3834,224.4637,224.3299,224.3834,42640.0
2018-07-06 10:05:00,251.44,251.58,251.31,251.58,22658.0,224.3477,224.4727,224.2317,224.4727,22658.0
2018-07-06 10:10:00,251.6,251.66,251.54,251.54,16495.0,224.4905,224.544,224.437,224.437,16495.0
2018-07-06 10:15:00,251.55,251.67,251.54,251.54,19965.0,224.4459,224.553,224.437,224.437,19965.0
2018-07-06 10:20:00,251.54,251.54,251.36,251.44,8360.0,224.437,224.437,224.2764,224.3477,8360.0
2018-07-06 10:25:00,251.46,251.71,251.46,251.66,3789.0,224.3656,224.5886,224.3656,224.544,3789.0
2018-07-06 10:30:00,251.64,251.74,251.49,251.54,10058.0,224.5262,224.6154,224.3924,224.437,10058.0
2018-07-06 10:35:00,251.53,251.7,251.46,251.61,2991.0,224.428,224.5797,224.3656,224.4994,2991.0
2018-07-06 10:40:00,251.74,251.93,251.73,251.88,22738.0,224.6154,224.7849,224.6065,224.7403,22738.0
2018-07-06 10:45:00,251.91,252.0,251.8,251.86,46764.0,224.7671,224.8474,224.6689,224.7225,46764.0
2018-07-06 10:50:00,251.9,252.0,251.85,251.98,17425.0,224.7582,224.8474,224.7136,224.8296,17425.0
2018-07-06 10:55:00,252.04,252.15,251.94,252.02,21143.0,224.8831,224.9812,224.7939,224.8652,21143.0
2018-07-06 11:00:00,252.05,252.12,251.98,252.02,24567.0,224.892,224.9545,224.8296,224.8652,24567.0
2018-07-06 11:05:00,252.05,252.45,252.0,252.45,16309.0,224.892,225.2489,224.8474,225.2489,16309.0
2018-07-06 11:10:00,252.45,252.51,252.39,252.5,9354.0,225.2489,225.3024,225.1954,225.2935,9354.0
2018-07-06 11:15:00,252.55,252.69,252.42,252.62,23724.0,225.3381,225.4631,225.2221,225.4006,23724.0
2018-07-06 11:20:00,252.63,252.7,252.57,252.57,22788.0,225.4095,225.472,225.356,225.356,22788.0
2018-07-06 11:25:00,252.58,252.7,252.55,252.64,18168.0,225.3649,225.472,225.3381,225.4184,18168.0
2018-07-06 11:30:00,252.63,252.79,252.63,252.76,12887.0,225.4095,225.5523,225.4095,225.5255,12887.0
2018-07-06 11:35:00,252.78,253.02,252.74,253.0,32866.0,225.5434,225.7575,225.5077,225.7397,32866.0
2018-07-06 11:40:00,253.02,253.04,252.93,253.01,14859.0,225.7575,225.7753,225.6772,225.7486,14859.0
2018-07-06 11:45:00,253.06,253.15,253.05,253.13,6386.0,225.7932,225.8735,225.7843,225.8556,6386.0
2018-07-06 11:50:00,253.1,253.1,252.81,252.9,8775.0,225.8289,225.8289,225.5701,225.6504,8775.0
2018-07-06 11:55:00,252.87,252.97,252.8,252.91,154529.0,225.6237,225.7129,225.5612,225.6593,154529.0
2018-07-06 12:00:00,252.92,253.13,252.91,253.04,108022.0,225.6683,225.8556,225.6593,225.7753,108022.0
2018-07-06 12:05:00,253.04,253.2,253.02,253.15,84441.0,225.7753,225.9181,225.7575,225.8735,84441.0
2018-07-06 12:10:00,253.19,253.2,253.06,253.14,6523.0,225.9092,225.9181,225.7932,225.8646,6523.0
2018-07-06 12:15:00,253.14,253.14,253.02,253.06,12729.0,225.8646,225.8646,225.7575,225.7932,12729.0
2018-07-06 12:20:00,253.13,253.16,252.98,253.16,41707.0,225.8556,225.8824,225.7218,225.8824,41707.0
2018-07-06 12:25:00,253.2,253.22,253.08,253.18,65360.0,225.9181,225.9359,225.811,225.9003,65360.0
2018-07-06 12:30:00,253.13,253.14,253.01,253.03,107800.0,225.8556,225.8646,225.7486,225.7664,107800.0
2018-07-06 12:35:00,253.04,253.16,253.02,253.14,43107.0,225.7753,225.8824,225.7575,225.8646,43107.0
2018-07-06 12:40:00,253.13,253.13,253.01,253.06,69542.0,225.8556,225.8556,225.7486,225.7932,69542.0
2018-07-06 12:45:00,253.04,253.05,252.86,252.86,24146.0,225.7753,225.7843,225.6147,225.6147,24146.0
2018-07-06 12:50:00,252.87,252.92,252.83,252.84,4410.0,225.6237,225.6683,225.588,225.5969,4410.0
2018-07-06 12:55:00,252.85,252.93,252.85,252.93,2088.0,225.6058,225.6772,225.6058,225.6772,2088.0
2018-07-06 13:00:00,252.98,253.11,252.98,253.11,1771.0,225.7218,225.8378,225.7218,225.8378,1771.0
2018-07-06 13:05:00,253.13,253.16,253.1,253.11,5347.0,225.8556,225.8824,225.8289,225.8378,5347.0
2018-07-06 13:10:00,253.08,253.12,253.06,253.06,6598.0,225.811,225.8467,225.7932,225.7932,6598.0
2018-07-06 13:15:00,253.07,253.17,253.07,253.17,7506.0,225.8021,225.8913,225.8021,225.8913,7506.0
2018-07-06 13:20:00,253.18,253.2,253.09,253.1,1484.0,225.9003,225.9181,225.82,225.8289,1484.0
2018-07-06 13:25:00,253.11,253.15,253.09,253.14,16176.0,225.8378,225.8735,225.82,225.8646,16176.0
2018-07-06 13:30:00,253.13,253.2,253.13,253.18,7259.0,225.8556,225.9181,225.8556,225.9003,7259.0
2018-07-06 13:35:00,253.17,253.24,253.16,253.22,3446.0,225.8913,225.9538,225.8824,225.9359,3446.0
2018-07-06 13:40:00,253.18,253.27,253.02,253.05,16023.0,225.9003,225.9806,225.7575,225.7843,16023.0
2018-07-06 13:45:00,253.07,253.1,253.03,253.08,16287.0,225.8021,225.8289,225.7664,225.811,16287.0
2018-07-06 13:50:00,253.11,253.15,253.1,253.13,1204.0,225.8378,225.8735,225.8289,225.8556,1204.0
2018-07-06 13:55:00,253.09,253.14,253.05,253.12,55255.0,225.82,225.8646,225.7843,225.8467,55255.0
2018-07-06 14:00:00,253.09,253.09,252.98,253.07,11176.0,225.82,225.82,225.7218,225.8021,11176.0
2018-07-06 14:05:00,253.04,253.1,253.03,253.04,4511.0,225.7753,225.8289,225.7664,225.7753,4511.0
2018-07-06 14:10:00,253.03,253.08,253.02,253.03,16726.0,225.7664,225.811,225.7575,225.7664,16726.0
2018-07-06 14:15:00,253.03,253.06,253.0,253.01,20242.0,225.7664,225.7932,225.7397,225.7486,20242.0
2018-07-06 14:20:00,252.99,253.05,252.98,253.03,9192.0,225.7307,225.7843,225.7218,225.7664,9192.0
2018-07-06 14:25:00,253.05,253.06,253.0,253.06,9330.0,225.7843,225.7932,225.7397,225.7932,9330.0
2018-07-06 14:30:00,253.05,253.07,253.0,253.01,4082.0,225.7843,225.8021,225.7397,225.7486,4082.0
2018-07-06 14:35:00,253.02,253.02,252.82,252.85,14173.0,225.7575,225.7575,225.579,225.6058,14173.0
2018-07-06 14:40:00,252.82,252.92,252.81,252.91,5073.0,225.579,225.6683,225.5701,225.6593,5073.0
2018-07-06 14:45:00,252.89,252.98,252.89,252.97,4117.0,225.6415,225.7218,225.6415,225.7129,4117.0
2018-07-06 14:50:00,252.96,253.01,252.93,253.0,6788.0,225.704,225.7486,225.6772,225.7397,6788.0
2018-07-06 14:55:00,253.03,253.19,253.03,253.13,37112.0,225.7664,225.9092,225.7664,225.8556,37112.0
2018-07-06 15:00:00,253.11,253.24,253.11,253.23,9595.0,225.8378,225.9538,225.8378,225.9449,9595.0
2018-07-06 15:05:00,253.25,253.26,253.18,253.18,12426.0,225.9627,225.9716,225.9003,225.9003,12426.0
2018-07-06 15:10:00,253.21,253.23,253.14,253.21,6273.0,225.927,225.9449,225.8646,225.927,6273.0
2018-07-06 15:15:00,253.15,253.18,253.06,253.15,19240.0,225.8735,225.9003,225.7932,225.8735,19240.0
2018-07-06 15:20:00,253.15,253.23,253.09,253.17,4314.0,225.8735,225.9449,225.82,225.8913,4314.0
2018-07-06 15:25:00,253.26,253.39,253.25,253.31,21720.0,225.9716,226.0876,225.9627,226.0162,21720.0
2018-07-06 15:30:00,253.32,253.32,253.2,253.22,25507.0,226.0252,226.0252,225.9181,225.9359,25507.0
2018-07-06 15:35:00,253.22,253.22,253.03,253.1,20015.0,225.9359,225.9359,225.7664,225.8289,20015.0
2018-07-06 15:40:00,253.12,253.12,252.75,252.78,40655.0,225.8467,225.8467,225.5166,225.5434,40655.0
2018-07-06 15:45:00,252.75,252.81,252.59,252.62,45133.0,225.5166,225.5701,225.3738,225.4006,45133.0
2018-07-06 15:50:00,252.61,252.89,252.52,252.81,55359.0,225.3917,225.6415,225.3114,225.5701,55359.0
2018-07-06 15:55:00,252.81,253.15,252.79,252.95,336227.0,225.5701,225.8735,225.5523,225.695,336227.0
2018-07-09 09:30:00,254.05,254.29,254.03,254.29,108502.0,226.6765,226.8907,226.6587,226.8907,108502.0
2018-07-09 09:35:00,254.32,254.5,254.32,254.43,36100.0,226.9174,227.078,226.9174,227.0156,36100.0
2018-07-09 09:40:00,254.45,254.57,254.4,254.43,25926.0,227.0334,227.1405,226.9888,227.0156,25926.0
2018-07-09 09:45:00,254.43,254.47,254.38,254.44,35813.0,227.0156,227.0513,226.971,227.0245,35813.0
2018-07-09 09:50:00,254.42,254.45,254.18,254.19,39357.0,227.0066,227.0334,226.7925,226.8014,39357.0
2018-07-09 09:55:00,254.18,254.43,254.18,254.35,34683.0,226.7925,227.0156,226.7925,226.9442,34683.0
2018-07-09 10:00:00,254.36,254.37,254.22,254.22,30974.0,226.9531,226.962,226.8282,226.8282,30974.0
2018-07-09 10:05:00,254.23,254.36,254.12,254.18,19995.0,226.8371,226.9531,226.739,226.7925,19995.0
2018-07-09 10:10:00,254.18,254.29,254.06,254.12,24527.0,226.7925,226.8907,226.6854,226.739,24527.0
2018-07-09 10:15:00,254.1,254.18,254.01,254.16,27863.0,226.7211,226.7925,226.6408,226.7747,27863.0
2018-07-09 10:20:00,254.16,254.3,254.08,254.24,30286.0,226.7747,226.8996,226.7033,226.846,30286.0
2018-07-09 10:25:00,254.24,254.34,254.24,254.24,23516.0,226.846,226.9353,226.846,226.846,23516.0
2018-07-09 10:30:00,254.25,254.38,254.24,254.28,51824.0,226.855,226.971,226.846,226.8817,51824.0
2018-07-09 10:35:00,254.25,254.45,254.23,254.38,35775.0,226.855,227.0334,226.8371,226.971,35775.0
2018-07-09 10:40:00,254.4,254.44,254.37,254.42,53153.0,226.9888,227.0245,226.962,227.0066,53153.0
2018-07-09 10:45:00,254.41,254.56,254.4,254.52,65657.0,226.9977,227.1316,226.9888,227.0959,65657.0
2018-07-09 10:50:00,254.52,254.57,254.43,254.52,78175.0,227.0959,227.1405,227.0156,227.0959,78175.0
2018-07-09 10:55:00,254.52,254.69,254.5,254.66,73457.0,227.0959,227.2476,227.078,227.2208,73457.0
2018-07-09 11:00:00,254.67,254.74,254.62,254.73,41107.0,227.2297,227.2922,227.1851,227.2832,41107.0
2018-07-09 11:05:00,254.74,254.77,254.66,254.69,66040.0,227.2922,227.3189,227.2208,227.2476,66040.0
2018-07-09 11:10:00,254.72,254.79,254.69,254.77,28118.0,227.2743,227.3368,227.2476,227.3189,28118.0
2018-07-09 11:15:00,254.78,254.86,254.76,254.84,52250.0,227.3279,227.3992,227.31,227.3814,52250.0
2018-07-09 11:20:00,254.83,254.9,254.78,254.78,21429.0,227.3725,227.4349,227.3279,227.3279,21429.0
2018-07-09 11:25:00,254.79,254.87,254.72,254.74,39118.0,227.3368,227.4082,227.2743,227.2922,39118.0
2018-07-09 11:30:00,254.73,254.74,254.59,254.69,35782.0,227.2832,227.2922,227.1583,227.2476,35782.0
2018-07-09 11:35:00,254.69,254.87,254.68,254.78,74044.0,227.2476,227.4082,227.2386,227.3279,74044.0
2018-07-09 11:40:00,254.83,254.87,254.75,254.83,73632.0,227.3725,227.4082,227.3011,227.3725,73632.0
2018-07-09 11:45:00,254.8,254.94,254.8,254.88,70376.0,227.3457,227.4706,227.3457,227.4171,70376.0
2018-07-09 11:50:00,254.88,254.88,254.74,254.8,33529.0,227.4171,227.4171,227.2922,227.3457,33529.0
2018-07-09 11:55:00,254.82,255.01,254.66,254.92,84489.0,227.3635,227.5331,227.2208,227.4528,84489.0
2018-07-09 12:00:00,254.92,255.03,254.88,254.99,61965.0,227.4528,227.5509,227.4171,227.5152,61965.0
2018-07-09 12:05:00,254.99,255.15,254.98,255.09,38875.0,227.5152,227.658,227.5063,227.6045,38875.0
2018-07-09 12:10:00,255.07,255.12,255.05,255.12,88096.0,227.5866,227.6312,227.5688,227.6312,88096.0
2018-07-09 12:15:00,255.1,255.11,255.03,255.05,21705.0,227.6134,227.6223,227.5509,227.5688,21705.0
2018-07-09 12:20:00,255.05,255.05,254.93,255.0,26853.0,227.5688,227.5688,227.4617,227.5242,26853.0
2018-07-09 12:25:00,254.99,255.03,254.94,254.95,92135.0,227.5152,227.5509,227.4706,227.4795,92135.0
2018-07-09 12:30:00,254.95,254.99,254.75,254.96,125112.0,227.4795,227.5152,227.3011,227.4885,125112.0
2018-07-09 12:35:00,254.96,254.99,254.91,254.93,21105.0,227.4885,227.5152,227.4439,227.4617,21105.0
2018-07-09 12:40:00,254.94,255.01,254.87,255.01,17614.0,227.4706,227.5331,227.4082,227.5331,17614.0
2018-07-09 12:45:00,254.99,255.03,254.94,254.95,16107.0,227.5152,227.5509,227.4706,227.4795,16107.0
2018-07-09 12:50:00,254.95,254.98,254.88,254.94,11645.0,227.4795,227.5063,227.4171,227.4706,11645.0
2018-07-09 12:55:00,254.95,254.97,254.9,254.9,41864.0,227.4795,227.4974,227.4349,227.4349,41864.0
2018-07-09 13:00:00,254.91,255.01,254.86,255.01,19174.0,227.4439,227.5331,227.3992,227.5331,19174.0
2018-07-09 13:05:00,255.0,255.01,254.77,254.78,23417.0,227.5242,227.5331,227.3189,227.3279,23417.0
2018-07-09 13:10:00,254.74,254.74,254.61,254.64,23155.0,227.2922,227.2922,227.1762,227.2029,23155.0
2018-07-09 13:15:00,254.64,254.76,254.64,254.75,23589.0,227.2029,227.31,227.2029,227.3011,23589.0
2018-07-09 13:20:00,254.74,254.83,254.72,254.81,34970.0,227.2922,227.3725,227.2743,227.3546,34970.0
2018-07-09 13:25:00,254.84,254.84,254.77,254.78,14447.0,227.3814,227.3814,227.3189,227.3279,14447.0
2018-07-09 13:30:00,254.77,254.85,254.76,254.82,56292.0,227.3189,227.3903,227.31,227.3635,56292.0
2018-07-09 13:35:00,254.84,254.87,254.75,254.83,124138.0,227.3814,227.4082,227.3011,227.3725,124138.0
2018-07-09 13:40:00,254.81,254.82,254.75,254.77,22737.0,227.3546,227.3635,227.3011,227.3189,22737.0
2018-07-09 13:45:00,254.77,254.84,254.77,254.84,121857.0,227.3189,227.3814,227.3189,227.3814,121857.0
2018-07-09 13:50:00,254.85,254.96,254.85,254.96,70450.0,227.3903,227.4885,227.3903,227.4885,70450.0
2018-07-09 13:55:00,254.97,254.97,254.89,254.92,21231.0,227.4974,227.4974,227.426,227.4528,21231.0
2018-07-09 14:00:00,254.91,254.95,254.87,254.93,53541.0,227.4439,227.4795,227.4082,227.4617,53541.0
2018-07-09 14:05:00,254.93,254.93,254.82,254.83,14721.0,227.4617,227.4617,227.3635,227.3725,14721.0
2018-07-09 14:10:00,254.82,254.89,254.79,254.87,12717.0,227.3635,227.426,227.3368,227.4082,12717.0
2018-07-09 14:15:00,254.87,254.95,254.86,254.95,50422.0,227.4082,227.4795,227.3992,227.4795,50422.0
2018-07-09 14:20:00,254.95,254.96,254.9,254.91,35482.0,227.4795,227.4885,227.4349,227.4439,35482.0
2018-07-09 14:25:00,254.9,254.99,254.9,254.95,14033.0,227.4349,227.5152,227.4349,227.4795,14033.0
2018-07-09 14:30:00,254.94,255.0,254.91,254.97,42796.0,227.4706,227.5242,227.4439,227.4974,42796.0
2018-07-09 14:35:00,254.96,255.03,254.96,255.03,26308.0,227.4885,227.5509,227.4885,227.5509,26308.0
2018-07-09 14:40:00,255.04,255.11,255.03,255.11,43694.0,227.5598,227.6223,227.5509,227.6223,43694.0
2018-07-09 14:45:00,255.11,255.11,255.03,255.05,33934.0,227.6223,227.6223,227.5509,227.5688,33934.0
2018-07-09 14:50:00,255.05,255.12,255.04,255.07,17840.0,227.5688,227.6312,227.5598,227.5866,17840.0
2018-07-09 14:55:00,255.06,255.19,255.06,255.14,29398.0,227.5777,227.6937,227.5777,227.6491,29398.0
2018-07-09 15:00:00,255.15,255.23,255.06,255.08,65681.0,227.658,227.7294,227.5777,227.5955,65681.0
2018-07-09 15:05:00,255.09,255.19,255.04,255.18,62759.0,227.6045,227.6937,227.5598,227.6848,62759.0
2018-07-09 15:10:00,255.18,255.21,255.14,255.15,93730.0,227.6848,227.7115,227.6491,227.658,93730.0
2018-07-09 15:15:00,255.14,255.14,254.88,254.96,38234.0,227.6491,227.6491,227.4171,227.4885,38234.0
2018-07-09 15:20:00,254.94,255.0,254.93,254.98,83056.0,227.4706,227.5242,227.4617,227.5063,83056.0
2018-07-09 15:25:00,255.01,255.07,254.97,255.04,30895.0,227.5331,227.5866,227.4974,227.5598,30895.0
2018-07-09 15:30:00,255.03,255.09,254.99,255.06,59711.0,227.5509,227.6045,227.5152,227.5777,59711.0
2018-07-09 15:35:00,255.05,255.11,255.0,255.1,32208.0,227.5688,227.6223,227.5242,227.6134,32208.0
2018-07-09 15:40:00,255.09,255.2,255.07,255.19,44814.0,227.6045,227.7026,227.5866,227.6937,44814.0
2018-07-09 15:45:00,255.18,255.24,255.14,255.24,72329.0,227.6848,227.7383,227.6491,227.7383,72329.0
2018-07-09 15:50:00,255.23,255.24,255.1,255.21,93680.0,227.7294,227.7383,227.6134,227.7115,93680.0
2018-07-09 15:55:00,255.2,255.32,255.15,255.28,107200.0,227.7026,227.8097,227.658,227.774,107200.0
2018-07-10 09:30:00,255.75,255.92,255.58,255.7,60305.0,228.1933,228.345,228.0417,228.1487,60305.0
2018-07-10 09:35:00,255.75,255.93,255.75,255.89,15656.0,228.1933,228.3539,228.1933,228.3183,15656.0
2018-07-10 09:40:00,255.91,255.91,255.63,255.86,32547.0,228.3361,228.3361,228.0863,228.2915,32547.0
2018-07-10 09:45:00,255.9,255.93,255.64,255.68,14095.0,228.3272,228.3539,228.0952,228.1309,14095.0
2018-07-10 09:50:00,255.67,255.8,255.54,255.7,17238.0,228.122,228.238,228.006,228.1487,17238.0
2018-07-10 09:55:00,255.57,255.88,255.57,255.88,11736.0,228.0327,228.3093,228.0327,228.3093,11736.0
2018-07-10 10:00:00,255.87,256.02,255.74,255.81,37925.0,228.3004,228.4343,228.1844,228.2469,37925.0
2018-07-10 10:05:00,255.79,256.04,255.77,255.92,19327.0,228.229,228.4521,228.2112,228.345,19327.0
2018-07-10 10:10:00,255.92,256.03,255.86,255.86,9326.0,228.345,228.4432,228.2915,228.2915,9326.0
2018-07-10 10:15:00,255.95,256.05,255.94,256.05,5603.0,228.3718,228.461,228.3629,228.461,5603.0
2018-07-10 10:20:00,256.05,256.12,255.98,255.99,10667.0,228.461,228.5235,228.3986,228.4075,10667.0
2018-07-10 10:25:00,256.01,256.06,255.89,255.94,12670.0,228.4253,228.4699,228.3183,228.3629,12670.0
2018-07-10 10:30:00,255.92,256.12,255.92,255.96,6055.0,228.345,228.5235,228.345,228.3807,6055.0
2018-07-10 10:35:00,255.98,256.14,255.96,256.13,9406.0,228.3986,228.5413,228.3807,228.5324,9406.0
2018-07-10 10:40:00,256.13,256.24,256.13,256.22,18982.0,228.5324,228.6305,228.5324,228.6127,18982.0
2018-07-10 10:45:00,256.25,256.3,256.09,256.16,10325.0,228.6395,228.6841,228.4967,228.5592,10325.0
2018-07-10 10:50:00,256.13,256.16,256.03,256.11,6363.0,228.5324,228.5592,228.4432,228.5146,6363.0
2018-07-10 10:55:00,256.13,256.2,256.11,256.2,11315.0,228.5324,228.5949,228.5146,228.5949,11315.0
2018-07-10 11:00:00,256.2,256.28,256.2,256.21,8609.0,228.5949,228.6662,228.5949,228.6038,8609.0
2018-07-10 11:05:00,256.17,256.3,256.14,256.21,5120.0,228.5681,228.6841,228.5413,228.6038,5120.0
2018-07-10 11:10:00,256.19,256.19,255.93,255.95,10840.0,228.5859,228.5859,228.3539,228.3718,10840.0
2018-07-10 11:15:00,255.95,256.08,255.94,256.04,2672.0,228.3718,228.4878,228.3629,228.4521,2672.0
2018-07-10 11:20:00,256.04,256.06,255.75,255.79,37125.0,228.4521,228.4699,228.1933,228.229,37125.0
2018-07-10 11:25:00,255.76,255.88,255.75,255.85,18019.0,228.2023,228.3093,228.1933,228.2826,18019.0
2018-07-10 11:30:00,255.83,255.88,255.78,255.85,89667.0,228.2647,228.3093,228.2201,228.2826,89667.0
2018-07-10 11:35:00,255.86,255.96,255.84,255.93,10896.0,228.2915,228.3807,228.2736,228.3539,10896.0
2018-07-10 11:40:00,255.93,256.07,255.92,256.05,5548.0,228.3539,228.4789,228.345,228.461,5548.0
2018-07-10 11:45:00,256.02,256.11,256.02,256.09,13921.0,228.4343,228.5146,228.4343,228.4967,13921.0
2018-07-10 11:50:00,256.06,256.09,256.03,256.03,21323.0,228.4699,228.4967,228.4432,228.4432,21323.0
2018-07-10 11:55:00,256.02,256.15,256.0,256.15,8812.0,228.4343,228.5502,228.4164,228.5502,8812.0
2018-07-10 12:00:00,256.17,256.17,256.07,256.1,12640.0,228.5681,228.5681,228.4789,228.5056,12640.0
2018-07-10 12:05:00,256.08,256.1,256.01,256.02,3578.0,228.4878,228.5056,228.4253,228.4343,3578.0
2018-07-10 12:10:00,256.02,256.12,256.02,256.1,6060.0,228.4343,228.5235,228.4343,228.5056,6060.0
2018-07-10 12:15:00,256.08,256.13,256.05,256.1,11739.0,228.4878,228.5324,228.461,228.5056,11739.0
2018-07-10 12:20:00,256.11,256.16,256.0,256.0,6225.0,228.5146,228.5592,228.4164,228.4164,6225.0
2018-07-10 12:25:00,255.99,256.14,255.96,256.13,17163.0,228.4075,228.5413,228.3807,228.5324,17163.0
2018-07-10 12:30:00,256.1,256.15,256.08,256.13,6962.0,228.5056,228.5502,228.4878,228.5324,6962.0
2018-07-10 12:35:00,256.13,256.13,256.03,256.1,7720.0,228.5324,228.5324,228.4432,228.5056,7720.0
2018-07-10 12:40:00,256.12,256.14,255.99,256.01,12226.0,228.5235,228.5413,228.4075,228.4253,12226.0
2018-07-10 12:45:00,256.01,256.05,255.91,255.91,9276.0,228.4253,228.461,228.3361,228.3361,9276.0
2018-07-10 12:50:00,255.92,255.96,255.86,255.91,4850.0,228.345,228.3807,228.2915,228.3361,4850.0
2018-07-10 12:55:00,255.93,255.94,255.89,255.93,14460.0,228.3539,228.3629,228.3183,228.3539,14460.0
2018-07-10 13:00:00,255.95,256.03,255.93,256.02,3834.0,228.3718,228.4432,228.3539,228.4343,3834.0
2018-07-10 13:05:00,256.02,256.04,255.89,255.89,4273.0,228.4343,228.4521,228.3183,228.3183,4273.0
2018-07-10 13:10:00,255.85,256.02,255.81,255.94,11556.0,228.2826,228.4343,228.2469,228.3629,11556.0
2018-07-10 13:15:00,255.96,255.96,255.81,255.88,15274.0,228.3807,228.3807,228.2469,228.3093,15274.0
2018-07-10 13:20:00,255.88,255.95,255.8,255.81,12980.0,228.3093,228.3718,228.238,228.2469,12980.0
2018-07-10 13:25:00,255.79,255.89,255.77,255.78,6293.0,228.229,228.3183,228.2112,228.2201,6293.0
2018-07-10 13:30:00,255.79,255.8,255.67,255.67,7307.0,228.229,228.238,228.122,228.122,7307.0
2018-07-10 13:35:00,255.65,255.7,255.55,255.56,5881.0,228.1041,228.1487,228.0149,228.0238,5881.0
2018-07-10 13:40:00,255.55,255.62,255.54,255.57,10287.0,228.0149,228.0773,228.006,228.0327,10287.0
2018-07-10 13:45:00,255.59,255.6,255.47,255.48,15916.0,228.0506,228.0595,227.9435,227.9524,15916.0
2018-07-10 13:50:00,255.49,255.61,255.45,255.61,7073.0,227.9614,228.0684,227.9257,228.0684,7073.0
2018-07-10 13:55:00,255.61,255.76,255.61,255.72,11254.0,228.0684,228.2023,228.0684,228.1666,11254.0
2018-07-10 14:00:00,255.74,255.85,255.74,255.85,11627.0,228.1844,228.2826,228.1844,228.2826,11627.0
2018-07-10 14:05:00,255.85,255.9,255.8,255.85,13218.0,228.2826,228.3272,228.238,228.2826,13218.0
2018-07-10 14:10:00,255.86,255.93,255.86,255.9,4664.0,228.2915,228.3539,228.2915,228.3272,4664.0
2018-07-10 14:15:00,255.9,255.9,255.79,255.85,33574.0,228.3272,228.3272,228.229,228.2826,33574.0
2018-07-10 14:20:00,255.88,255.89,255.81,255.83,7567.0,228.3093,228.3183,228.2469,228.2647,7567.0
2018-07-10 14:25:00,255.86,256.04,255.86,255.92,9377.0,228.2915,228.4521,228.2915,228.345,9377.0
2018-07-10 14:30:00,255.94,256.01,255.94,255.97,7390.0,228.3629,228.4253,228.3629,228.3896,7390.0
2018-07-10 14:35:00,255.99,256.02,255.92,255.99,6108.0,228.4075,228.4343,228.345,228.4075,6108.0
2018-07-10 14:40:00,255.99,256.01,255.9,255.9,25248.0,228.4075,228.4253,228.3272,228.3272,25248.0
2018-07-10 14:45:00,255.9,256.02,255.87,256.01,6862.0,228.3272,228.4343,228.3004,228.4253,6862.0
2018-07-10 14:50:00,256.0,256.04,255.91,255.91,7057.0,228.4164,228.4521,228.3361,228.3361,7057.0
2018-07-10 14:55:00,255.94,256.1,255.9,256.1,8286.0,228.3629,228.5056,228.3272,228.5056,8286.0
2018-07-10 15:00:00,256.08,256.09,255.97,256.04,9266.0,228.4878,228.4967,228.3896,228.4521,9266.0
2018-07-10 15:05:00,256.04,256.08,256.01,256.06,3439.0,228.4521,228.4878,228.4253,228.4699,3439.0
2018-07-10 15:10:00,256.06,256.11,256.01,256.06,11123.0,228.4699,228.5146,228.4253,228.4699,11123.0
2018-07-10 15:15:00,256.05,256.1,256.04,256.09,7378.0,228.461,228.5056,228.4521,228.4967,7378.0
2018-07-10 15:20:00,256.1,256.17,256.06,256.13,11204.0,228.5056,228.5681,228.4699,228.5324,11204.0
2018-07-10 15:25:00,256.11,256.11,255.97,256.01,9522.0,228.5146,228.5146,228.3896,228.4253,9522.0
2018-07-10 15:30:00,256.03,256.16,256.03,256.15,5883.0,228.4432,228.5592,228.4432,228.5502,5883.0
2018-07-10 15:35:00,256.16,256.24,256.1,256.19,11420.0,228.5592,228.6305,228.5056,228.5859,11420.0
2018-07-10 15:40:00,256.2,256.2,256.06,256.07,17656.0,228.5949,228.5949,228.4699,228.4789,17656.0
2018-07-10 15:45:00,256.03,256.05,255.94,256.01,28470.0,228.4432,228.461,228.3629,228.4253,28470.0
2018-07-10 15:50:00,256.03,256.18,256.02,256.16,47106.0,228.4432,228.577,228.4343,228.5592,47106.0
2018-07-10 15:55:00,256.16,256.28,256.08,256.13,62218.0,228.5592,228.6662,228.4878,228.5324,62218.0
2018-07-11 09:30:00,254.6,254.85,254.48,254.75,141898.0,227.1673,227.3903,227.0602,227.3011,141898.0
2018-07-11 09:35:00,254.8,255.05,254.79,254.95,20223.0,227.3457,227.5688,227.3368,227.4795,20223.0
2018-07-11 09:40:00,254.92,254.93,254.84,254.88,12405.0,227.4528,227.4617,227.3814,227.4171,12405.0
2018-07-11 09:45:00,254.87,254.88,254.67,254.69,17943.0,227.4082,227.4171,227.2297,227.2476,17943.0
2018-07-11 09:50:00,254.69,254.93,254.69,254.91,8055.0,227.2476,227.4617,227.2476,227.4439,8055.0
2018-07-11 09:55:00,254.92,254.94,254.73,254.74,24285.0,227.4528,227.4706,227.2832,227.2922,24285.0
2018-07-11 10:00:00,254.75,255.13,254.72,254.99,72180.0,227.3011,227.6401,227.2743,227.5152,72180.0
2018-07-11 10:05:00,255.0,255.07,254.9,255.0,50364.0,227.5242,227.5866,227.4349,227.5242,50364.0
2018-07-11 10:10:00,254.94,254.95,254.76,254.9,50577.0,227.4706,227.4795,227.31,227.4349,50577.0
2018-07-11 10:15:00,254.89,255.13,254.88,255.09,21515.0,227.426,227.6401,227.4171,227.6045,21515.0
2018-07-11 10:20:00,255.11,255.27,255.11,255.24,23738.0,227.6223,227.7651,227.6223,227.7383,23738.0
2018-07-11 10:25:00,255.23,255.33,255.2,255.28,25172.0,227.7294,227.8186,227.7026,227.774,25172.0
2018-07-11 10:30:00,255.27,255.41,255.27,255.29,36828.0,227.7651,227.89,227.7651,227.7829,36828.0
2018-07-11 10:35:00,255.28,255.34,255.2,255.22,21628.0,227.774,227.8275,227.7026,227.7204,21628.0
2018-07-11 10:40:00,255.19,255.19,255.04,255.07,28111.0,227.6937,227.6937,227.5598,227.5866,28111.0
2018-07-11 10:45:00,255.06,255.06,254.83,254.91,22937.0,227.5777,227.5777,227.3725,227.4439,22937.0
2018-07-11 10:50:00,254.89,254.96,254.88,254.92,10108.0,227.426,227.4885,227.4171,227.4528,10108.0
2018-07-11 10:55:00,254.94,255.12,254.92,255.11,11615.0,227.4706,227.6312,227.4528,227.6223,11615.0
2018-07-11 11:00:00,255.12,255.35,255.1,255.22,23471.0,227.6312,227.8364,227.6134,227.7204,23471.0
2018-07-11 11:05:00,255.2,255.31,255.15,255.2,13199.0,227.7026,227.8008,227.658,227.7026,13199.0
2018-07-11 11:10:00,255.18,255.18,255.01,255.03,24971.0,227.6848,227.6848,227.5331,227.5509,24971.0
2018-07-11 11:15:00,255.04,255.12,254.86,254.95,33041.0,227.5598,227.6312,227.3992,227.4795,33041.0
2018-07-11 11:20:00,254.95,254.95,254.71,254.85,41237.0,227.4795,227.4795,227.2654,227.3903,41237.0
2018-07-11 11:25:00,254.86,254.86,254.64,254.65,40185.0,227.3992,227.3992,227.2029,227.2119,40185.0
2018-07-11 11:30:00,254.64,254.67,254.47,254.6,56421.0,227.2029,227.2297,227.0513,227.1673,56421.0
2018-07-11 11:35:00,254.63,254.84,254.63,254.75,31540.0,227.194,227.3814,227.194,227.3011,31540.0
2018-07-11 11:40:00,254.75,254.84,254.47,254.48,36243.0,227.3011,227.3814,227.0513,227.0602,36243.0
2018-07-11 11:45:00,254.49,254.65,254.37,254.63,28149.0,227.0691,227.2119,226.962,227.194,28149.0
2018-07-11 11:50:00,254.61,254.69,254.53,254.56,27180.0,227.1762,227.2476,227.1048,227.1316,27180.0
2018-07-11 11:55:00,254.56,254.74,254.35,254.37,33241.0,227.1316,227.2922,226.9442,226.962,33241.0
2018-07-11 12:00:00,254.38,254.49,254.31,254.41,31102.0,226.971,227.0691,226.9085,226.9977,31102.0
2018-07-11 12:05:00,254.4,254.51,254.35,254.37,22933.0,226.9888,227.087,226.9442,226.962,22933.0
2018-07-11 12:10:00,254.37,254.53,254.34,254.46,24525.0,226.962,227.1048,226.9353,227.0423,24525.0
2018-07-11 12:15:00,254.43,254.64,254.3,254.53,30742.0,227.0156,227.2029,226.8996,227.1048,30742.0
2018-07-11 12:20:00,254.49,254.6,254.47,254.5,7766.0,227.0691,227.1673,227.0513,227.078,7766.0
2018-07-11 12:25:00,254.6,254.6,254.46,254.55,7628.0,227.1673,227.1673,227.0423,227.1226,7628.0
2018-07-11 12:30:00,254.64,254.81,254.64,254.75,45264.0,227.2029,227.3546,227.2029,227.3011,45264.0
2018-07-11 12:35:00,254.75,254.76,254.68,254.74,7834.0,227.3011,227.31,227.2386,227.2922,7834.0
2018-07-11 12:40:00,254.7,254.74,254.65,254.65,14484.0,227.2565,227.2922,227.2119,227.2119,14484.0
2018-07-11 12:45:00,254.61,254.83,254.56,254.71,39961.0,227.1762,227.3725,227.1316,227.2654,39961.0
2018-07-11 12:50:00,254.74,254.74,254.59,254.62,10694.0,227.2922,227.2922,227.1583,227.1851,10694.0
2018-07-11 12:55:00,254.64,254.64,254.36,254.47,16766.0,227.2029,227.2029,226.9531,227.0513,16766.0
2018-07-11 13:00:00,254.5,254.6,254.47,254.5,13902.0,227.078,227.1673,227.0513,227.078,13902.0
2018-07-11 13:05:00,254.44,254.55,254.37,254.39,215401.0,227.0245,227.1226,226.962,226.9799,215401.0
2018-07-11 13:10:00,254.35,254.47,254.28,254.46,32654.0,226.9442,227.0513,226.8817,227.0423,32654.0
2018-07-11 13:15:00,254.45,254.54,254.39,254.54,5849.0,227.0334,227.1137,226.9799,227.1137,5849.0
2018-07-11 13:20:00,254.54,254.81,254.53,254.77,9939.0,227.1137,227.3546,227.1048,227.3189,9939.0
2018-07-11 13:25:00,254.81,254.88,254.71,254.75,10850.0,227.3546,227.4171,227.2654,227.3011,10850.0
2018-07-11 13:30:00,254.78,254.97,254.76,254.78,42017.0,227.3279,227.4974,227.31,227.3279,42017.0
2018-07-11 13:35:00,254.77,254.8,254.67,254.67,15842.0,227.3189,227.3457,227.2297,227.2297,15842.0
2018-07-11 13:40:00,254.67,254.76,254.61,254.71,13458.0,227.2297,227.31,227.1762,227.2654,13458.0
2018-07-11 13:45:00,254.7,254.7,254.54,254.55,7234.0,227.2565,227.2565,227.1137,227.1226,7234.0
2018-07-11 13:50:00,254.53,254.53,254.37,254.4,8804.0,227.1048,227.1048,226.962,226.9888,8804.0
2018-07-11 13:55:00,254.42,254.43,254.33,254.35,9232.0,227.0066,227.0156,226.9263,226.9442,9232.0
2018-07-11 14:00:00,254.33,254.56,254.33,254.44,12101.0,226.9263,227.1316,226.9263,227.0245,12101.0
2018-07-11 14:05:00,254.44,254.53,254.31,254.33,20982.0,227.0245,227.1048,226.9085,226.9263,20982.0
2018-07-11 14:10:00,254.29,254.29,254.03,254.09,27500.0,226.8907,226.8907,226.6587,226.7122,27500.0
2018-07-11 14:15:00,254.09,254.22,254.05,254.21,9597.0,226.7122,226.8282,226.6765,226.8193,9597.0
2018-07-11 14:20:00,254.21,254.49,254.21,254.44,11760.0,226.8193,227.0691,226.8193,227.0245,11760.0
2018-07-11 14:25:00,254.48,254.58,254.44,254.57,7650.0,227.0602,227.1494,227.0245,227.1405,7650.0
2018-07-11 14:30:00,254.58,254.74,254.58,254.72,11398.0,227.1494,227.2922,227.1494,227.2743,11398.0
2018-07-11 14:35:00,254.67,254.73,254.64,254.68,7438.0,227.2297,227.2832,227.2029,227.2386,7438.0
2018-07-11 14:40:00,254.7,254.71,254.53,254.71,11757.0,227.2565,227.2654,227.1048,227.2654,11757.0
2018-07-11 14:45:00,254.72,254.72,254.62,254.66,6425.0,227.2743,227.2743,227.1851,227.2208,6425.0
2018-07-11 14:50:00,254.66,254.75,254.62,254.63,4361.0,227.2208,227.3011,227.1851,227.194,4361.0
2018-07-11 14:55:00,254.66,254.67,254.53,254.61,5487.0,227.2208,227.2297,227.1048,227.1762,5487.0
2018-07-11 15:00:00,254.59,254.68,254.53,254.63,12698.0,227.1583,227.2386,227.1048,227.194,12698.0
2018-07-11 15:05:00,254.62,254.8,254.62,254.76,16658.0,227.1851,227.3457,227.1851,227.31,16658.0
2018-07-11 15:10:00,254.77,254.79,254.6,254.62,38534.0,227.3189,227.3368,227.1673,227.1851,38534.0
2018-07-11 15:15:00,254.62,254.65,254.43,254.5,10815.0,227.1851,227.2119,227.0156,227.078,10815.0
2018-07-11 15:20:00,254.53,254.55,254.33,254.49,17954.0,227.1048,227.1226,226.9263,227.0691,17954.0
2018-07-11 15:25:00,254.47,254.5,254.35,254.37,8787.0,227.0513,227.078,226.9442,226.962,8787.0
2018-07-11 15:30:00,254.38,254.61,254.38,254.61,9813.0,226.971,227.1762,226.971,227.1762,9813.0
2018-07-11 15:35:00,254.6,254.71,254.54,254.61,16966.0,227.1673,227.2654,227.1137,227.1762,16966.0
2018-07-11 15:40:00,254.61,254.62,254.5,254.5,59149.0,227.1762,227.1851,227.078,227.078,59149.0
2018-07-11 15:45:00,254.49,254.76,254.49,254.71,19423.0,227.0691,227.31,227.0691,227.2654,19423.0
2018-07-11 15:50:00,254.7,254.7,254.42,254.52,31290.0,227.2565,227.2565,227.0066,227.0959,31290.0
2018-07-11 15:55:00,254.51,254.61,254.3,254.36,77917.0,227.087,227.1762,226.8996,226.9531,77917.0
2018-07-12 09:30:00,255.66,255.77,255.47,255.52,86144.0,228.113,228.2112,227.9435,227.9881,86144.0
2018-07-12 09:35:00,255.53,255.54,255.37,255.37,22534.0,227.997,228.006,227.8543,227.8543,22534.0
2018-07-12 09:40:00,255.38,255.4,255.2,255.28,18601.0,227.8632,227.8811,227.7026,227.774,18601.0
2018-07-12 09:45:00,255.29,255.3,255.01,255.19,18711.0,227.7829,227.7918,227.5331,227.6937,18711.0
2018-07-12 09:50:00,255.22,255.41,255.21,255.41,20444.0,227.7204,227.89,227.7115,227.89,20444.0
2018-07-12 09:55:00,255.39,255.57,255.34,255.52,22355.0,227.8721,228.0327,227.8275,227.9881,22355.0
2018-07-12 10:00:00,255.52,255.71,255.52,255.71,15521.0,227.9881,228.1577,227.9881,228.1577,15521.0
2018-07-12 10:05:00,255.7,255.77,255.64,255.77,273675.0,228.1487,228.2112,228.0952,228.2112,273675.0
2018-07-12 10:10:00,255.79,255.79,255.61,255.63,23128.0,228.229,228.229,228.0684,228.0863,23128.0
2018-07-12 10:15:00,255.6,255.7,255.54,255.58,24733.0,228.0595,228.1487,228.006,228.0417,24733.0
2018-07-12 10:20:00,255.6,255.67,255.54,255.63,31877.0,228.0595,228.122,228.006,228.0863,31877.0
2018-07-12 10:25:00,255.6,255.98,255.55,255.97,32010.0,228.0595,228.3986,228.0149,228.3896,32010.0
2018-07-12 10:30:00,255.98,256.06,255.86,255.93,18279.0,228.3986,228.4699,228.2915,228.3539,18279.0
2018-07-12 10:35:00,255.93,255.96,255.78,255.89,18416.0,228.3539,228.3807,228.2201,228.3183,18416.0
2018-07-12 10:40:00,255.88,255.93,255.7,255.73,28239.0,228.3093,228.3539,228.1487,228.1755,28239.0
2018-07-12 10:45:00,255.71,255.74,255.57,255.6,18475.0,228.1577,228.1844,228.0327,228.0595,18475.0
2018-07-12 10:50:00,255.62,255.79,255.62,255.71,22655.0,228.0773,228.229,228.0773,228.1577,22655.0
2018-07-12 10:55:00,255.7,255.73,255.52,255.68,16992.0,228.1487,228.1755,227.9881,228.1309,16992.0
2018-07-12 11:00:00,255.7,255.92,255.69,255.89,22213.0,228.1487,228.345,228.1398,228.3183,22213.0
2018-07-12 11:05:00,255.91,255.95,255.84,255.86,12543.0,228.3361,228.3718,228.2736,228.2915,12543.0
2018-07-12 11:10:00,255.87,255.94,255.8,255.87,34278.0,228.3004,228.3629,228.238,228.3004,34278.0
2018-07-12 11:15:00,255.87,255.93,255.81,255.83,30000.0,228.3004,228.3539,228.2469,228.2647,30000.0
2018-07-12 11:20:00,255.82,255.83,255.72,255.76,14256.0,228.2558,228.2647,228.1666,228.2023,14256.0
2018-07-12 11:25:00,255.76,255.87,255.7,255.83,11652.0,228.2023,228.3004,228.1487,228.2647,11652.0
2018-07-12 11:30:00,255.83,255.9,255.8,255.84,21369.0,228.2647,228.3272,228.238,228.2736,21369.0
2018-07-12 11:35:00,255.81,255.81,255.61,255.81,18699.0,228.2469,228.2469,228.0684,228.2469,18699.0
2018-07-12 11:40:00,255.81,255.84,255.7,255.83,38068.0,228.2469,228.2736,228.1487,228.2647,38068.0
2018-07-12 11:45:00,255.84,256.0,255.79,255.99,19680.0,228.2736,228.4164,228.229,228.4075,19680.0
2018-07-12 11:50:00,255.97,256.0,255.9,255.99,13721.0,228.3896,228.4164,228.3272,228.4075,13721.0
2018-07-12 11:55:00,255.97,256.23,255.92,256.19,67367.0,228.3896,228.6216,228.345,228.5859,67367.0
2018-07-12 12:00:00,256.21,256.25,256.17,256.21,8406.0,228.6038,228.6395,228.5681,228.6038,8406.0
2018-07-12 12:05:00,256.21,256.21,256.1,256.15,16827.0,228.6038,228.6038,228.5056,228.5502,16827.0
2018-07-12 12:10:00,256.13,256.25,256.13,256.22,17807.0,228.5324,228.6395,228.5324,228.6127,17807.0
2018-07-12 12:15:00,256.23,256.28,256.17,256.24,20100.0,228.6216,228.6662,228.5681,228.6305,20100.0
2018-07-12 12:20:00,256.25,256.31,256.24,256.26,14344.0,228.6395,228.693,228.6305,228.6484,14344.0
2018-07-12 12:25:00,256.27,256.32,256.25,256.3,19598.0,228.6573,228.7019,228.6395,228.6841,19598.0
2018-07-12 12:30:00,256.31,256.39,256.28,256.3,21656.0,228.693,228.7644,228.6662,228.6841,21656.0
2018-07-12 12:35:00,256.31,256.37,256.23,256.24,14901.0,228.693,228.7465,228.6216,228.6305,14901.0
2018-07-12 12:40:00,256.24,256.25,255.89,256.1,94643.0,228.6305,228.6395,228.3183,228.5056,94643.0
2018-07-12 12:45:00,256.09,256.17,256.03,256.17,21076.0,228.4967,228.5681,228.4432,228.5681,21076.0
2018-07-12 12:50:00,256.18,256.33,256.18,256.32,11342.0,228.577,228.7108,228.577,228.7019,11342.0
2018-07-12 12:55:00,256.32,256.54,256.31,256.45,23645.0,228.7019,228.8982,228.693,228.8179,23645.0
2018-07-12 13:00:00,256.45,256.57,256.42,256.52,32779.0,228.8179,228.925,228.7912,228.8804,32779.0
2018-07-12 13:05:00,256.54,256.61,256.35,256.39,16037.0,228.8982,228.9607,228.7287,228.7644,16037.0
2018-07-12 13:10:00,256.42,256.48,256.37,256.46,21190.0,228.7912,228.8447,228.7465,228.8268,21190.0
2018-07-12 13:15:00,256.46,256.5,256.4,256.48,24455.0,228.8268,228.8625,228.7733,228.8447,24455.0
2018-07-12 13:20:00,256.47,256.48,256.29,256.34,24208.0,228.8358,228.8447,228.6752,228.7198,24208.0
2018-07-12 13:25:00,256.35,256.55,256.34,256.53,26214.0,228.7287,228.9071,228.7198,228.8893,26214.0
2018-07-12 13:30:00,256.53,256.57,256.31,256.36,49552.0,228.8893,228.925,228.693,228.7376,49552.0
2018-07-12 13:35:00,256.36,256.47,256.28,256.47,13949.0,228.7376,228.8358,228.6662,228.8358,13949.0
2018-07-12 13:40:00,256.48,256.54,256.45,256.5,11308.0,228.8447,228.8982,228.8179,228.8625,11308.0
2018-07-12 13:45:00,256.45,256.54,256.4,256.42,13432.0,228.8179,228.8982,228.7733,228.7912,13432.0
2018-07-12 13:50:00,256.4,256.4,256.24,256.28,17459.0,228.7733,228.7733,228.6305,228.6662,17459.0
2018-07-12 13:55:00,256.29,256.35,256.18,256.22,23448.0,228.6752,228.7287,228.577,228.6127,23448.0
2018-07-12 14:00:00,256.22,256.34,256.19,256.21,25110.0,228.6127,228.7198,228.5859,228.6038,25110.0
2018-07-12 14:05:00,256.21,256.23,256.12,256.14,21984.0,228.6038,228.6216,228.5235,228.5413,21984.0
2018-07-12 14:10:00,256.12,256.22,256.11,256.15,9734.0,228.5235,228.6127,228.5146,228.5502,9734.0
2018-07-12 14:15:00,256.16,256.25,256.16,256.22,18556.0,228.5592,228.6395,228.5592,228.6127,18556.0
2018-07-12 14:20:00,256.23,256.33,256.23,256.29,7957.0,228.6216,228.7108,228.6216,228.6752,7957.0
2018-07-12 14:25:00,256.28,256.34,256.27,256.3,12760.0,228.6662,228.7198,228.6573,228.6841,12760.0
2018-07-12 14:30:00,256.29,256.31,256.19,256.31,158192.0,228.6752,228.693,228.5859,228.693,158192.0
2018-07-12 14:35:00,256.31,256.34,256.13,256.22,12291.0,228.693,228.7198,228.5324,228.6127,12291.0
2018-07-12 14:40:00,256.25,256.26,256.14,256.15,6923.0,228.6395,228.6484,228.5413,228.5502,6923.0
2018-07-12 14:45:00,256.14,256.23,256.13,256.14,13210.0,228.5413,228.6216,228.5324,228.5413,13210.0
2018-07-12 14:50:00,256.15,256.25,256.13,256.21,11402.0,228.5502,228.6395,228.5324,228.6038,11402.0
2018-07-12 14:55:00,256.2,256.26,256.13,256.25,23003.0,228.5949,228.6484,228.5324,228.6395,23003.0
2018-07-12 15:00:00,256.24,256.42,256.24,256.39,14286.0,228.6305,228.7912,228.6305,228.7644,14286.0
2018-07-12 15:05:00,256.39,256.41,256.31,256.31,13520.0,228.7644,228.7822,228.693,228.693,13520.0
2018-07-12 15:10:00,256.29,256.29,256.09,256.27,21519.0,228.6752,228.6752,228.4967,228.6573,21519.0
2018-07-12 15:15:00,256.28,256.42,256.27,256.31,19593.0,228.6662,228.7912,228.6573,228.693,19593.0
2018-07-12 15:20:00,256.3,256.31,255.99,256.04,24009.0,228.6841,228.693,228.4075,228.4521,24009.0
2018-07-12 15:25:00,256.04,256.36,256.03,256.36,16847.0,228.4521,228.7376,228.4432,228.7376,16847.0
2018-07-12 15:30:00,256.36,256.4,256.32,256.35,12756.0,228.7376,228.7733,228.7019,228.7287,12756.0
2018-07-12 15:35:00,256.35,256.44,256.35,256.39,13309.0,228.7287,228.809,228.7287,228.7644,13309.0
2018-07-12 15:40:00,256.4,256.49,256.31,256.33,20216.0,228.7733,228.8536,228.693,228.7108,20216.0
2018-07-12 15:45:00,256.32,256.49,256.26,256.49,23854.0,228.7019,228.8536,228.6484,228.8536,23854.0
2018-07-12 15:50:00,256.48,256.49,256.34,256.42,72466.0,228.8447,228.8536,228.7198,228.7912,72466.0
2018-07-12 15:55:00,256.41,256.66,256.41,256.56,77449.0,228.7822,229.0053,228.7822,228.9161,77449.0
2018-07-13 09:30:00,256.49,256.72,256.42,256.65,53688.0,228.8536,229.0588,228.7912,228.9964,53688.0
2018-07-13 09:35:00,256.67,256.71,256.54,256.62,22243.0,229.0142,229.0499,228.8982,228.9696,22243.0
2018-07-13 09:40:00,256.63,256.63,256.39,256.4,26339.0,228.9785,228.9785,228.7644,228.7733,26339.0
2018-07-13 09:45:00,256.37,256.51,256.27,256.44,9373.0,228.7465,228.8715,228.6573,228.809,9373.0
2018-07-13 09:50:00,256.44,256.45,256.08,256.15,5162.0,228.809,228.8179,228.4878,228.5502,5162.0
2018-07-13 09:55:00,256.13,256.13,255.99,256.13,3828.0,228.5324,228.5324,228.4075,228.5324,3828.0
2018-07-13 10:00:00,256.09,256.33,256.09,256.32,20016.0,228.4967,228.7108,228.4967,228.7019,20016.0
2018-07-13 10:05:00,256.34,256.47,256.25,256.44,5861.0,228.7198,228.8358,228.6395,228.809,5861.0
2018-07-13 10:10:00,256.45,256.54,256.41,256.43,11341.0,228.8179,228.8982,228.7822,228.8001,11341.0
2018-07-13 10:15:00,256.49,256.53,256.37,256.43,6273.0,228.8536,228.8893,228.7465,228.8001,6273.0
2018-07-13 10:20:00,256.44,256.52,256.4,256.51,3011.0,228.809,228.8804,228.7733,228.8715,3011.0
2018-07-13 10:25:00,256.54,256.57,256.46,256.48,5111.0,228.8982,228.925,228.8268,228.8447,5111.0
2018-07-13 10:30:00,256.55,256.59,256.5,256.57,10718.0,228.9071,228.9428,228.8625,228.925,10718.0
2018-07-13 10:35:00,256.54,256.68,256.53,256.68,6620.0,228.8982,229.0231,228.8893,229.0231,6620.0
2018-07-13 10:40:00,256.69,256.86,256.69,256.77,9553.0,229.0321,229.1837,229.0321,229.1034,9553.0
2018-07-13 10:45:00,256.76,256.98,256.76,256.85,33766.0,229.0945,229.2908,229.0945,229.1748,33766.0
2018-07-13 10:50:00,256.85,257.02,256.82,256.96,20513.0,229.1748,229.3265,229.1481,229.273,20513.0
2018-07-13 10:55:00,256.92,256.96,256.82,256.92,15598.0,229.2373,229.273,229.1481,229.2373,15598.0
2018-07-13 11:00:00,256.95,256.97,256.85,256.92,9602.0,229.264,229.2819,229.1748,229.2373,9602.0
2018-07-13 11:05:00,256.89,257.05,256.89,257.03,17133.0,229.2105,229.3533,229.2105,229.3354,17133.0
2018-07-13 11:10:00,257.05,257.14,257.02,257.07,8816.0,229.3533,229.4336,229.3265,229.3711,8816.0
2018-07-13 11:15:00,257.11,257.11,256.96,256.99,3713.0,229.4068,229.4068,229.273,229.2997,3713.0
2018-07-13 11:20:00,256.92,257.11,256.92,257.11,9113.0,229.2373,229.4068,229.2373,229.4068,9113.0
2018-07-13 11:25:00,257.11,257.16,257.01,257.01,7322.0,229.4068,229.4514,229.3176,229.3176,7322.0
2018-07-13 11:30:00,257.01,257.09,256.98,257.01,8550.0,229.3176,229.389,229.2908,229.3176,8550.0
2018-07-13 11:35:00,257.03,257.06,256.95,257.01,2693.0,229.3354,229.3622,229.264,229.3176,2693.0
2018-07-13 11:40:00,257.0,257.05,256.64,257.03,413634.0,229.3087,229.3533,228.9874,229.3354,413634.0
2018-07-13 11:45:00,257.07,257.08,256.71,256.85,53191.0,229.3711,229.38,229.0499,229.1748,53191.0
2018-07-13 11:50:00,256.86,256.89,256.82,256.87,3746.0,229.1837,229.2105,229.1481,229.1927,3746.0
2018-07-13 11:55:00,256.88,256.89,256.8,256.84,4646.0,229.2016,229.2105,229.1302,229.1659,4646.0
2018-07-13 12:00:00,256.9,256.95,256.79,256.94,8772.0,229.2194,229.264,229.1213,229.2551,8772.0
2018-07-13 12:05:00,256.95,257.03,256.93,257.03,2866.0,229.264,229.3354,229.2462,229.3354,2866.0
2018-07-13 12:10:00,257.04,257.06,256.98,257.05,3521.0,229.3443,229.3622,229.2908,229.3533,3521.0
2018-07-13 12:15:00,257.04,257.08,256.99,257.08,6976.0,229.3443,229.38,229.2997,229.38,6976.0
2018-07-13 12:20:00,257.06,257.1,256.88,256.9,228641.0,229.3622,229.3979,229.2016,229.2194,228641.0
2018-07-13 12:25:00,256.93,257.03,256.92,257.03,1802.0,229.2462,229.3354,229.2373,229.3354,1802.0
2018-07-13 12:30:00,257.01,257.03,256.9,256.94,19745.0,229.3176,229.3354,229.2194,229.2551,19745.0
2018-07-13 12:35:00,256.94,256.95,256.88,256.9,3246.0,229.2551,229.264,229.2016,229.2194,3246.0
2018-07-13 12:40:00,256.89,256.99,256.88,256.98,9336.0,229.2105,229.2997,229.2016,229.2908,9336.0
2018-07-13 12:45:00,256.98,257.05,256.97,256.98,3960.0,229.2908,229.3533,229.2819,229.2908,3960.0
2018-07-13 12:50:00,257.01,257.03,256.91,257.03,3769.0,229.3176,229.3354,229.2284,229.3354,3769.0
2018-07-13 12:55:00,257.05,257.11,257.04,257.08,5443.0,229.3533,229.4068,229.3443,229.38,5443.0
2018-07-13 13:00:00,257.13,257.14,257.03,257.11,4704.0,229.4246,229.4336,229.3354,229.4068,4704.0
2018-07-13 13:05:00,257.09,257.09,256.99,256.99,7543.0,229.389,229.389,229.2997,229.2997,7543.0
2018-07-13 13:10:00,257.01,257.02,256.9,256.93,8392.0,229.3176,229.3265,229.2194,229.2462,8392.0
2018-07-13 13:15:00,256.9,256.93,256.88,256.92,3892.0,229.2194,229.2462,229.2016,229.2373,3892.0
2018-07-13 13:20:00,256.92,256.97,256.88,256.97,10263.0,229.2373,229.2819,229.2016,229.2819,10263.0
2018-07-13 13:25:00,256.96,257.01,256.96,256.98,2219.0,229.273,229.3176,229.273,229.2908,2219.0
2018-07-13 13:30:00,256.99,257.0,256.84,256.84,4992.0,229.2997,229.3087,229.1659,229.1659,4992.0
2018-07-13 13:35:00,256.81,256.87,256.81,256.84,25352.0,229.1391,229.1927,229.1391,229.1659,25352.0
2018-07-13 13:40:00,256.81,256.82,256.77,256.82,4258.0,229.1391,229.1481,229.1034,229.1481,4258.0
2018-07-13 13:45:00,256.84,256.84,256.79,256.8,1746.0,229.1659,229.1659,229.1213,229.1302,1746.0
2018-07-13 13:50:00,256.83,256.89,256.82,256.88,3970.0,229.157,229.2105,229.1481,229.2016,3970.0
2018-07-13 13:55:00,256.88,256.95,256.85,256.92,9534.0,229.2016,229.264,229.1748,229.2373,9534.0
2018-07-13 14:00:00,256.92,256.93,256.81,256.84,5392.0,229.2373,229.2462,229.1391,229.1659,5392.0
2018-07-13 14:05:00,256.86,256.88,256.8,256.82,4356.0,229.1837,229.2016,229.1302,229.1481,4356.0
2018-07-13 14:10:00,256.8,256.9,256.8,256.9,4530.0,229.1302,229.2194,229.1302,229.2194,4530.0
2018-07-13 14:15:00,256.89,256.89,256.75,256.76,12198.0,229.2105,229.2105,229.0856,229.0945,12198.0
2018-07-13 14:20:00,256.75,256.82,256.74,256.76,5325.0,229.0856,229.1481,229.0767,229.0945,5325.0
2018-07-13 14:25:00,256.76,256.84,256.7,256.8,14541.0,229.0945,229.1659,229.041,229.1302,14541.0
2018-07-13 14:30:00,256.77,256.77,256.73,256.74,4479.0,229.1034,229.1034,229.0677,229.0767,4479.0
2018-07-13 14:35:00,256.73,256.74,256.67,256.72,7754.0,229.0677,229.0767,229.0142,229.0588,7754.0
2018-07-13 14:40:00,256.72,256.77,256.7,256.72,5332.0,229.0588,229.1034,229.041,229.0588,5332.0
2018-07-13 14:45:00,256.72,256.76,256.67,256.76,13348.0,229.0588,229.0945,229.0142,229.0945,13348.0
2018-07-13 14:50:00,256.76,256.86,256.76,256.85,21941.0,229.0945,229.1837,229.0945,229.1748,21941.0
2018-07-13 14:55:00,256.85,256.9,256.8,256.83,108363.0,229.1748,229.2194,229.1302,229.157,108363.0
2018-07-13 15:00:00,256.83,256.94,256.82,256.93,14524.0,229.157,229.2551,229.1481,229.2462,14524.0
2018-07-13 15:05:00,256.91,256.96,256.89,256.92,11001.0,229.2284,229.273,229.2105,229.2373,11001.0
2018-07-13 15:10:00,256.92,256.97,256.87,256.91,15714.0,229.2373,229.2819,229.1927,229.2284,15714.0
2018-07-13 15:15:00,256.9,256.94,256.86,256.89,10678.0,229.2194,229.2551,229.1837,229.2105,10678.0
2018-07-13 15:20:00,256.88,256.9,256.8,256.81,8456.0,229.2016,229.2194,229.1302,229.1391,8456.0
2018-07-13 15:25:00,256.82,256.84,256.74,256.81,29650.0,229.1481,229.1659,229.0767,229.1391,29650.0
2018-07-13 15:30:00,256.8,256.93,256.8,256.9,32722.0,229.1302,229.2462,229.1302,229.2194,32722.0
2018-07-13 15:35:00,256.9,256.99,256.9,256.96,5530.0,229.2194,229.2997,229.2194,229.273,5530.0
2018-07-13 15:40:00,256.99,256.99,256.82,256.84,6855.0,229.2997,229.2997,229.1481,229.1659,6855.0
2018-07-13 15:45:00,256.84,256.85,256.78,256.8,10410.0,229.1659,229.1748,229.1124,229.1302,10410.0
2018-07-13 15:50:00,256.82,256.89,256.73,256.82,27964.0,229.1481,229.2105,229.0677,229.1481,27964.0
2018-07-13 15:55:00,256.85,256.96,256.8,256.82,63428.0,229.1748,229.273,229.1302,229.1481,63428.0
2018-07-16 09:30:00,256.89,257.01,256.77,256.93,51051.0,229.2105,229.3176,229.1034,229.2462,51051.0
2018-07-16 09:35:00,256.91,256.92,256.75,256.85,16551.0,229.2284,229.2373,229.0856,229.1748,16551.0
2018-07-16 09:40:00,256.85,256.93,256.6,256.84,13596.0,229.1748,229.2462,228.9518,229.1659,13596.0
2018-07-16 09:45:00,256.81,256.82,256.48,256.67,24762.0,229.1391,229.1481,228.8447,229.0142,24762.0
2018-07-16 09:50:00,256.68,256.77,256.62,256.74,7827.0,229.0231,229.1034,228.9696,229.0767,7827.0
2018-07-16 09:55:00,256.73,256.76,256.55,256.65,13431.0,229.0677,229.0945,228.9071,228.9964,13431.0
2018-07-16 10:00:00,256.68,256.75,256.61,256.67,9409.0,229.0231,229.0856,228.9607,229.0142,9409.0
2018-07-16 10:05:00,256.74,256.74,256.5,256.5,4193.0,229.0767,229.0767,228.8625,228.8625,4193.0
2018-07-16 10:10:00,256.57,256.61,256.47,256.48,5775.0,228.925,228.9607,228.8358,228.8447,5775.0
2018-07-16 10:15:00,256.51,256.58,256.46,256.57,3160.0,228.8715,228.9339,228.8268,228.925,3160.0
2018-07-16 10:20:00,256.56,256.56,256.31,256.36,9104.0,228.9161,228.9161,228.693,228.7376,9104.0
2018-07-16 10:25:00,256.34,256.55,256.33,256.54,9810.0,228.7198,228.9071,228.7108,228.8982,9810.0
2018-07-16 10:30:00,256.52,256.7,256.52,256.61,12017.0,228.8804,229.041,228.8804,228.9607,12017.0
2018-07-16 10:35:00,256.6,256.76,256.6,256.66,3865.0,228.9518,229.0945,228.9518,229.0053,3865.0
2018-07-16 10:40:00,256.63,256.63,256.5,256.51,12190.0,228.9785,228.9785,228.8625,228.8715,12190.0
2018-07-16 10:45:00,256.47,256.49,256.33,256.33,4980.0,228.8358,228.8536,228.7108,228.7108,4980.0
2018-07-16 10:50:00,256.31,256.41,256.27,256.31,13311.0,228.693,228.7822,228.6573,228.693,13311.0
2018-07-16 10:55:00,256.29,256.29,256.19,256.21,12558.0,228.6752,228.6752,228.5859,228.6038,12558.0
2018-07-16 11:00:00,256.17,256.37,256.16,256.3,11877.0,228.5681,228.7465,228.5592,228.6841,11877.0
2018-07-16 11:05:00,256.31,256.41,256.29,256.38,6697.0,228.693,228.7822,228.6752,228.7555,6697.0
2018-07-16 11:10:00,256.36,256.5,256.35,256.46,11840.0,228.7376,228.8625,228.7287,228.8268,11840.0
2018-07-16 11:15:00,256.46,256.52,256.43,256.47,3405.0,228.8268,228.8804,228.8001,228.8358,3405.0
2018-07-16 11:20:00,256.49,256.53,256.44,256.53,10103.0,228.8536,228.8893,228.809,228.8893,10103.0
2018-07-16 11:25:00,256.53,256.56,256.49,256.53,14815.0,228.8893,228.9161,228.8536,228.8893,14815.0
2018-07-16 11:30:00,256.52,256.52,256.43,256.5,7495.0,228.8804,228.8804,228.8001,228.8625,7495.0
2018-07-16 11:35:00,256.41,256.53,256.41,256.47,4833.0,228.7822,228.8893,228.7822,228.8358,4833.0
2018-07-16 11:40:00,256.49,256.57,256.48,256.53,69202.0,228.8536,228.925,228.8447,228.8893,69202.0
2018-07-16 11:45:00,256.5,256.51,256.35,256.43,6772.0,228.8625,228.8715,228.7287,228.8001,6772.0
2018-07-16 11:50:00,256.44,256.49,256.42,256.42,8260.0,228.809,228.8536,228.7912,228.7912,8260.0
2018-07-16 11:55:00,256.48,256.51,256.48,256.49,1714.0,228.8447,228.8715,228.8447,228.8536,1714.0
2018-07-16 12:00:00,256.49,256.49,256.36,256.38,16499.0,228.8536,228.8536,228.7376,228.7555,16499.0
2018-07-16 12:05:00,256.36,256.45,256.36,256.4,4739.0,228.7376,228.8179,228.7376,228.7733,4739.0
2018-07-16 12:10:00,256.42,256.42,256.32,256.39,2432.0,228.7912,228.7912,228.7019,228.7644,2432.0
2018-07-16 12:15:00,256.41,256.51,256.41,256.51,1454.0,228.7822,228.8715,228.7822,228.8715,1454.0
2018-07-16 12:20:00,256.51,256.74,256.51,256.74,5324.0,228.8715,229.0767,228.8715,229.0767,5324.0
2018-07-16 12:25:00,256.75,256.82,256.72,256.79,4599.0,229.0856,229.1481,229.0588,229.1213,4599.0
2018-07-16 12:30:00,256.81,256.81,256.72,256.72,2776.0,229.1391,229.1391,229.0588,229.0588,2776.0
2018-07-16 12:35:00,256.67,256.72,256.67,256.71,7853.0,229.0142,229.0588,229.0142,229.0499,7853.0
2018-07-16 12:40:00,256.7,256.7,256.65,256.66,1649.0,229.041,229.041,228.9964,229.0053,1649.0
2018-07-16 12:45:00,256.68,256.73,256.67,256.68,6056.0,229.0231,229.0677,229.0142,229.0231,6056.0
2018-07-16 12:50:00,256.73,256.78,256.71,256.77,2001.0,229.0677,229.1124,229.0499,229.1034,2001.0
2018-07-16 12:55:00,256.76,256.83,256.76,256.79,16062.0,229.0945,229.157,229.0945,229.1213,16062.0
2018-07-16 13:00:00,256.81,256.83,256.76,256.76,35410.0,229.1391,229.157,229.0945,229.0945,35410.0
2018-07-16 13:05:00,256.81,256.82,256.75,256.76,5049.0,229.1391,229.1481,229.0856,229.0945,5049.0
2018-07-16 13:10:00,256.74,256.78,256.71,256.73,6104.0,229.0767,229.1124,229.0499,229.0677,6104.0
2018-07-16 13:15:00,256.7,256.77,256.7,256.77,3439.0,229.041,229.1034,229.041,229.1034,3439.0
2018-07-16 13:20:00,256.8,256.87,256.65,256.66,8424.0,229.1302,229.1927,228.9964,229.0053,8424.0
2018-07-16 13:25:00,256.67,256.69,256.63,256.69,2148.0,229.0142,229.0321,228.9785,229.0321,2148.0
2018-07-16 13:30:00,256.65,256.71,256.64,256.68,4335.0,228.9964,229.0499,228.9874,229.0231,4335.0
2018-07-16 13:35:00,256.68,256.78,256.68,256.76,3808.0,229.0231,229.1124,229.0231,229.0945,3808.0
2018-07-16 13:40:00,256.77,256.78,256.72,256.72,3689.0,229.1034,229.1124,229.0588,229.0588,3689.0
2018-07-16 13:45:00,256.72,256.72,256.68,256.69,4499.0,229.0588,229.0588,229.0231,229.0321,4499.0
2018-07-16 13:50:00,256.67,256.7,256.63,256.63,7586.0,229.0142,229.041,228.9785,228.9785,7586.0
2018-07-16 13:55:00,256.64,256.67,256.6,256.66,5399.0,228.9874,229.0142,228.9518,229.0053,5399.0
2018-07-16 14:00:00,256.68,256.73,256.57,256.57,4778.0,229.0231,229.0677,228.925,228.925,4778.0
2018-07-16 14:05:00,256.61,256.71,256.57,256.7,5954.0,228.9607,229.0499,228.925,229.041,5954.0
2018-07-16 14:10:00,256.74,256.74,256.58,256.64,4142.0,229.0767,229.0767,228.9339,228.9874,4142.0
2018-07-16 14:15:00,256.62,256.69,256.62,256.67,3816.0,228.9696,229.0321,228.9696,229.0142,3816.0
2018-07-16 14:20:00,256.66,256.71,256.64,256.64,1489.0,229.0053,229.0499,228.9874,228.9874,1489.0
2018-07-16 14:25:00,256.65,256.69,256.6,256.6,10822.0,228.9964,229.0321,228.9518,228.9518,10822.0
2018-07-16 14:30:00,256.59,256.61,256.53,256.54,10115.0,228.9428,228.9607,228.8893,228.8982,10115.0
2018-07-16 14:35:00,256.56,256.57,256.47,256.5,3710.0,228.9161,228.925,228.8358,228.8625,3710.0
2018-07-16 14:40:00,256.5,256.5,256.26,256.32,15780.0,228.8625,228.8625,228.6484,228.7019,15780.0
2018-07-16 14:45:00,256.33,256.33,256.22,256.28,12551.0,228.7108,228.7108,228.6127,228.6662,12551.0
2018-07-16 14:50:00,256.32,256.32,256.18,256.24,7672.0,228.7019,228.7019,228.577,228.6305,7672.0
2018-07-16 14:55:00,256.25,256.3,256.23,256.26,4538.0,228.6395,228.6841,228.6216,228.6484,4538.0
2018-07-16 15:00:00,256.25,256.31,256.23,256.26,20563.0,228.6395,228.693,228.6216,228.6484,20563.0
2018-07-16 15:05:00,256.39,256.45,256.39,256.44,1424.0,228.7644,228.8179,228.7644,228.809,1424.0
2018-07-16 15:10:00,256.45,256.51,256.42,256.49,5865.0,228.8179,228.8715,228.7912,228.8536,5865.0
2018-07-16 15:15:00,256.5,256.54,256.41,256.46,4752.0,228.8625,228.8982,228.7822,228.8268,4752.0
2018-07-16 15:20:00,256.46,256.51,256.44,256.48,15126.0,228.8268,228.8715,228.809,228.8447,15126.0
2018-07-16 15:25:00,256.48,256.48,256.42,256.46,7826.0,228.8447,228.8447,228.7912,228.8268,7826.0
2018-07-16 15:30:00,256.48,256.56,256.47,256.53,5246.0,228.8447,228.9161,228.8358,228.8893,5246.0
2018-07-16 15:35:00,256.52,256.62,256.46,256.62,13311.0,228.8804,228.9696,228.8268,228.9696,13311.0
2018-07-16 15:40:00,256.63,256.66,256.54,256.56,9759.0,228.9785,229.0053,228.8982,228.9161,9759.0
2018-07-16 15:45:00,256.51,256.53,256.47,256.5,30831.0,228.8715,228.8893,228.8358,228.8625,30831.0
2018-07-16 15:50:00,256.49,256.64,256.43,256.48,36922.0,228.8536,228.9874,228.8001,228.8447,36922.0
2018-07-16 15:55:00,256.48,256.71,256.48,256.62,62938.0,228.8447,229.0499,228.8447,228.9696,62938.0
2018-07-17 09:30:00,255.85,256.08,255.8,256.01,30149.0,228.2826,228.4878,228.238,228.4253,30149.0
2018-07-17 09:35:00,256.1,256.1,255.83,255.83,16247.0,228.5056,228.5056,228.2647,228.2647,16247.0
2018-07-17 09:40:00,255.92,256.11,255.87,256.02,7756.0,228.345,228.5146,228.3004,228.4343,7756.0
2018-07-17 09:45:00,256.03,256.13,256.02,256.07,12950.0,228.4432,228.5324,228.4343,228.4789,12950.0
2018-07-17 09:50:00,256.11,256.23,256.1,256.11,26114.0,228.5146,228.6216,228.5056,228.5146,26114.0
2018-07-17 09:55:00,256.12,256.26,256.12,256.22,21707.0,228.5235,228.6484,228.5235,228.6127,21707.0
2018-07-17 10:00:00,256.25,256.43,256.25,256.37,8971.0,228.6395,228.8001,228.6395,228.7465,8971.0
2018-07-17 10:05:00,256.34,256.37,256.24,256.32,7970.0,228.7198,228.7465,228.6305,228.7019,7970.0
2018-07-17 10:10:00,256.34,256.39,256.3,256.38,5171.0,228.7198,228.7644,228.6841,228.7555,5171.0
2018-07-17 10:15:00,256.39,256.54,256.39,256.53,7964.0,228.7644,228.8982,228.7644,228.8893,7964.0
2018-07-17 10:20:00,256.51,256.52,256.37,256.38,7033.0,228.8715,228.8804,228.7465,228.7555,7033.0
2018-07-17 10:25:00,256.39,256.52,256.39,256.52,7234.0,228.7644,228.8804,228.7644,228.8804,7234.0
2018-07-17 10:30:00,256.56,256.68,256.56,256.67,4697.0,228.9161,229.0231,228.9161,229.0142,4697.0
2018-07-17 10:35:00,256.67,256.71,256.63,256.7,4050.0,229.0142,229.0499,228.9785,229.041,4050.0
2018-07-17 10:40:00,256.66,256.74,256.58,256.69,4697.0,229.0053,229.0767,228.9339,229.0321,4697.0
2018-07-17 10:45:00,256.68,256.78,256.68,256.72,4528.0,229.0231,229.1124,229.0231,229.0588,4528.0
2018-07-17 10:50:00,256.73,256.83,256.66,256.83,8469.0,229.0677,229.157,229.0053,229.157,8469.0
2018-07-17 10:55:00,256.79,257.05,256.79,257.01,7642.0,229.1213,229.3533,229.1213,229.3176,7642.0
2018-07-17 11:00:00,256.99,257.02,256.91,257.01,23834.0,229.2997,229.3265,229.2284,229.3176,23834.0
2018-07-17 11:05:00,257.06,257.13,257.02,257.08,183992.0,229.3622,229.4246,229.3265,229.38,183992.0
2018-07-17 11:10:00,257.09,257.12,257.04,257.09,3608.0,229.389,229.4157,229.3443,229.389,3608.0
2018-07-17 11:15:00,257.03,257.19,257.03,257.1,5558.0,229.3354,229.4782,229.3354,229.3979,5558.0
2018-07-17 11:20:00,257.11,257.13,257.06,257.09,2775.0,229.4068,229.4246,229.3622,229.389,2775.0
2018-07-17 11:25:00,257.11,257.12,257.02,257.08,4870.0,229.4068,229.4157,229.3265,229.38,4870.0
2018-07-17 11:30:00,257.1,257.12,257.01,257.1,10637.0,229.3979,229.4157,229.3176,229.3979,10637.0
2018-07-17 11:35:00,257.09,257.11,257.02,257.02,3584.0,229.389,229.4068,229.3265,229.3265,3584.0
2018-07-17 11:40:00,257.02,257.13,256.97,257.12,20503.0,229.3265,229.4246,229.2819,229.4157,20503.0
2018-07-17 11:45:00,257.23,257.3,257.23,257.27,5774.0,229.5139,229.5763,229.5139,229.5496,5774.0
2018-07-17 11:50:00,257.23,257.34,257.2,257.31,9325.0,229.5139,229.612,229.4871,229.5853,9325.0
2018-07-17 11:55:00,257.35,257.39,257.32,257.39,7170.0,229.6209,229.6566,229.5942,229.6566,7170.0
2018-07-17 12:00:00,257.39,257.39,257.27,257.29,12669.0,229.6566,229.6566,229.5496,229.5674,12669.0
2018-07-17 12:05:00,257.31,257.34,257.25,257.31,5574.0,229.5853,229.612,229.5317,229.5853,5574.0
2018-07-17 12:10:00,257.37,257.37,257.28,257.3,5346.0,229.6388,229.6388,229.5585,229.5763,5346.0
2018-07-17 12:15:00,257.34,257.68,257.34,257.64,11262.0,229.612,229.9154,229.612,229.8797,11262.0
2018-07-17 12:20:00,257.67,257.78,257.66,257.75,44182.0,229.9065,230.0046,229.8975,229.9778,44182.0
2018-07-17 12:25:00,257.76,257.79,257.7,257.76,40264.0,229.9868,230.0135,229.9332,229.9868,40264.0
2018-07-17 12:30:00,257.79,257.79,257.6,257.63,12114.0,230.0135,230.0135,229.844,229.8708,12114.0
2018-07-17 12:35:00,257.62,257.67,257.56,257.56,9093.0,229.8619,229.9065,229.8083,229.8083,9093.0
2018-07-17 12:40:00,257.59,257.68,257.58,257.64,3840.0,229.8351,229.9154,229.8262,229.8797,3840.0
2018-07-17 12:45:00,257.65,257.65,257.57,257.58,4271.0,229.8886,229.8886,229.8172,229.8262,4271.0
2018-07-17 12:50:00,257.63,257.75,257.63,257.69,9324.0,229.8708,229.9778,229.8708,229.9243,9324.0
2018-07-17 12:55:00,257.73,257.77,257.68,257.71,4118.0,229.96,229.9957,229.9154,229.9422,4118.0
2018-07-17 13:00:00,257.71,257.79,257.71,257.73,27627.0,229.9422,230.0135,229.9422,229.96,27627.0
2018-07-17 13:05:00,257.73,257.81,257.71,257.77,15207.0,229.96,230.0314,229.9422,229.9957,15207.0
2018-07-17 13:10:00,257.77,257.9,257.77,257.9,14577.0,229.9957,230.1117,229.9957,230.1117,14577.0
2018-07-17 13:15:00,257.9,257.91,257.75,257.77,10954.0,230.1117,230.1206,229.9778,229.9957,10954.0
2018-07-17 13:20:00,257.75,257.75,257.61,257.62,25371.0,229.9778,229.9778,229.8529,229.8619,25371.0
2018-07-17 13:25:00,257.63,257.73,257.61,257.71,6519.0,229.8708,229.96,229.8529,229.9422,6519.0
2018-07-17 13:30:00,257.74,257.8,257.72,257.74,5317.0,229.9689,230.0225,229.9511,229.9689,5317.0
2018-07-17 13:35:00,257.72,257.8,257.71,257.8,7604.0,229.9511,230.0225,229.9422,230.0225,7604.0
2018-07-17 13:40:00,257.76,257.77,257.7,257.77,3653.0,229.9868,229.9957,229.9332,229.9957,3653.0
2018-07-17 13:45:00,257.8,257.9,257.8,257.88,4641.0,230.0225,230.1117,230.0225,230.0938,4641.0
2018-07-17 13:50:00,257.87,257.87,257.81,257.83,4425.0,230.0849,230.0849,230.0314,230.0492,4425.0
2018-07-17 13:55:00,257.81,257.83,257.72,257.74,23188.0,230.0314,230.0492,229.9511,229.9689,23188.0
2018-07-17 14:00:00,257.74,257.74,257.55,257.6,26160.0,229.9689,229.9689,229.7994,229.844,26160.0
2018-07-17 14:05:00,257.59,257.68,257.57,257.67,6537.0,229.8351,229.9154,229.8172,229.9065,6537.0
2018-07-17 14:10:00,257.62,257.64,257.57,257.61,37087.0,229.8619,229.8797,229.8172,229.8529,37087.0
2018-07-17 14:15:00,257.63,257.66,257.56,257.65,8386.0,229.8708,229.8975,229.8083,229.8886,8386.0
2018-07-17 14:20:00,257.64,257.77,257.64,257.76,4672.0,229.8797,229.9957,229.8797,229.9868,4672.0
2018-07-17 14:25:00,257.74,257.8,257.73,257.78,4829.0,229.9689,230.0225,229.96,230.0046,4829.0
2018-07-17 14:30:00,257.74,257.81,257.71,257.78,5141.0,229.9689,230.0314,229.9422,230.0046,5141.0
2018-07-17 14:35:00,257.78,257.79,257.68,257.68,4154.0,230.0046,230.0135,229.9154,229.9154,4154.0
2018-07-17 14:40:00,257.67,257.76,257.67,257.73,2710.0,229.9065,229.9868,229.9065,229.96,2710.0
2018-07-17 14:45:00,257.72,257.82,257.72,257.8,4063.0,229.9511,230.0403,229.9511,230.0225,4063.0
2018-07-17 14:50:00,257.77,257.77,257.58,257.72,9303.0,229.9957,229.9957,229.8262,229.9511,9303.0
2018-07-17 14:55:00,257.69,257.71,257.53,257.56,6609.0,229.9243,229.9422,229.7815,229.8083,6609.0
2018-07-17 15:00:00,257.51,257.64,257.5,257.64,14176.0,229.7637,229.8797,229.7548,229.8797,14176.0
2018-07-17 15:05:00,257.63,257.71,257.63,257.7,6636.0,229.8708,229.9422,229.8708,229.9332,6636.0
2018-07-17 15:10:00,257.71,257.85,257.7,257.85,9913.0,229.9422,230.0671,229.9332,230.0671,9913.0
2018-07-17 15:15:00,257.85,257.88,257.83,257.87,3678.0,230.0671,230.0938,230.0492,230.0849,3678.0
2018-07-17 15:20:00,257.85,258.04,257.85,258.02,11826.0,230.0671,230.2366,230.0671,230.2188,11826.0
2018-07-17 15:25:00,258.0,258.01,257.91,257.91,6634.0,230.2009,230.2098,230.1206,230.1206,6634.0
2018-07-17 15:30:00,257.93,257.94,257.85,257.87,227420.0,230.1385,230.1474,230.0671,230.0849,227420.0
2018-07-17 15:35:00,257.87,257.96,257.84,257.9,13260.0,230.0849,230.1652,230.0581,230.1117,13260.0
2018-07-17 15:40:00,257.89,258.06,257.88,258.05,5684.0,230.1028,230.2544,230.0938,230.2455,5684.0
2018-07-17 15:45:00,258.01,258.01,257.85,257.9,51905.0,230.2098,230.2098,230.0671,230.1117,51905.0
2018-07-17 15:50:00,257.9,257.9,257.63,257.68,49408.0,230.1117,230.1117,229.8708,229.9154,49408.0
2018-07-17 15:55:00,257.65,257.76,257.61,257.69,179307.0,229.8886,229.9868,229.8529,229.9243,179307.0
2018-07-18 09:30:00,257.76,257.84,257.68,257.84,236535.0,229.9868,230.0581,229.9154,230.0581,236535.0
2018-07-18 09:35:00,257.86,257.91,257.6,257.73,22271.0,230.076,230.1206,229.844,229.96,22271.0
2018-07-18 09:40:00,257.71,257.75,257.49,257.59,52776.0,229.9422,229.9778,229.7459,229.8351,52776.0
2018-07-18 09:45:00,257.61,257.68,257.51,257.62,33398.0,229.8529,229.9154,229.7637,229.8619,33398.0
2018-07-18 09:50:00,257.62,257.67,257.53,257.57,41519.0,229.8619,229.9065,229.7815,229.8172,41519.0
2018-07-18 09:55:00,257.54,257.61,257.5,257.59,8028.0,229.7905,229.8529,229.7548,229.8351,8028.0
2018-07-18 10:00:00,257.61,257.67,257.54,257.63,10652.0,229.8529,229.9065,229.7905,229.8708,10652.0
2018-07-18 10:05:00,257.65,257.65,257.4,257.48,62905.0,229.8886,229.8886,229.6656,229.7369,62905.0
2018-07-18 10:10:00,257.49,257.56,257.44,257.46,13942.0,229.7459,229.8083,229.7012,229.7191,13942.0
2018-07-18 10:15:00,257.43,257.44,257.28,257.39,21001.0,229.6923,229.7012,229.5585,229.6566,21001.0
2018-07-18 10:20:00,257.38,257.48,257.38,257.44,19912.0,229.6477,229.7369,229.6477,229.7012,19912.0
2018-07-18 10:25:00,257.46,257.65,257.46,257.57,9930.0,229.7191,229.8886,229.7191,229.8172,9930.0
2018-07-18 10:30:00,257.56,257.56,257.42,257.45,10391.0,229.8083,229.8083,229.6834,229.7102,10391.0
2018-07-18 10:35:00,257.43,257.48,257.3,257.48,6519.0,229.6923,229.7369,229.5763,229.7369,6519.0
2018-07-18 10:40:00,257.53,257.58,257.45,257.5,25307.0,229.7815,229.8262,229.7102,229.7548,25307.0
2018-07-18 10:45:00,257.51,257.56,257.44,257.46,10532.0,229.7637,229.8083,229.7012,229.7191,10532.0
2018-07-18 10:50:00,257.48,257.52,257.42,257.5,6284.0,229.7369,229.7726,229.6834,229.7548,6284.0
2018-07-18 10:55:00,257.49,257.64,257.49,257.61,7694.0,229.7459,229.8797,229.7459,229.8529,7694.0
2018-07-18 11:00:00,257.61,257.64,257.53,257.63,9280.0,229.8529,229.8797,229.7815,229.8708,9280.0
2018-07-18 11:05:00,257.67,257.84,257.67,257.84,9943.0,229.9065,230.0581,229.9065,230.0581,9943.0
2018-07-18 11:10:00,257.83,257.87,257.74,257.74,26370.0,230.0492,230.0849,229.9689,229.9689,26370.0
2018-07-18 11:15:00,257.75,257.88,257.74,257.81,15941.0,229.9778,230.0938,229.9689,230.0314,15941.0
2018-07-18 11:20:00,257.79,257.83,257.77,257.77,7016.0,230.0135,230.0492,229.9957,229.9957,7016.0
2018-07-18 11:25:00,257.81,257.89,257.78,257.88,21430.0,230.0314,230.1028,230.0046,230.0938,21430.0
2018-07-18 11:30:00,257.87,258.07,257.85,258.07,21143.0,230.0849,230.2634,230.0671,230.2634,21143.0
2018-07-18 11:35:00,258.05,258.07,257.96,257.98,13139.0,230.2455,230.2634,230.1652,230.1831,13139.0
2018-07-18 11:40:00,257.97,258.03,257.9,257.93,30359.0,230.1741,230.2277,230.1117,230.1385,30359.0
2018-07-18 11:45:00,257.96,258.01,257.92,257.98,18534.0,230.1652,230.2098,230.1295,230.1831,18534.0
2018-07-18 11:50:00,257.97,258.06,257.95,258.05,23103.0,230.1741,230.2544,230.1563,230.2455,23103.0
2018-07-18 11:55:00,258.05,258.23,258.04,258.17,34883.0,230.2455,230.4061,230.2366,230.3526,34883.0
2018-07-18 12:00:00,258.18,258.2,258.11,258.17,17873.0,230.3615,230.3794,230.2991,230.3526,17873.0
2018-07-18 12:05:00,258.19,258.29,258.19,258.29,18559.0,230.3704,230.4597,230.3704,230.4597,18559.0
2018-07-18 12:10:00,258.29,258.29,258.18,258.18,17196.0,230.4597,230.4597,230.3615,230.3615,17196.0
2018-07-18 12:15:00,258.18,258.18,258.07,258.09,14725.0,230.3615,230.3615,230.2634,230.2812,14725.0
2018-07-18 12:20:00,258.1,258.2,258.1,258.16,20107.0,230.2901,230.3794,230.2901,230.3437,20107.0
2018-07-18 12:25:00,258.19,258.23,258.13,258.19,18730.0,230.3704,230.4061,230.3169,230.3704,18730.0
2018-07-18 12:30:00,258.19,258.22,258.11,258.13,18362.0,230.3704,230.3972,230.2991,230.3169,18362.0
2018-07-18 12:35:00,258.13,258.13,258.06,258.12,15607.0,230.3169,230.3169,230.2544,230.308,15607.0
2018-07-18 12:40:00,258.12,258.18,258.11,258.13,14116.0,230.308,230.3615,230.2991,230.3169,14116.0
2018-07-18 12:45:00,258.13,258.2,258.08,258.18,15806.0,230.3169,230.3794,230.2723,230.3615,15806.0
2018-07-18 12:50:00,258.2,258.21,258.12,258.18,17298.0,230.3794,230.3883,230.308,230.3615,17298.0
2018-07-18 12:55:00,258.18,258.18,258.08,258.13,14391.0,230.3615,230.3615,230.2723,230.3169,14391.0
2018-07-18 13:00:00,258.1,258.14,258.03,258.14,13861.0,230.2901,230.3258,230.2277,230.3258,13861.0
2018-07-18 13:05:00,258.14,258.15,258.06,258.06,3309.0,230.3258,230.3347,230.2544,230.2544,3309.0
2018-07-18 13:10:00,258.08,258.09,258.02,258.03,6023.0,230.2723,230.2812,230.2188,230.2277,6023.0
2018-07-18 13:15:00,258.04,258.07,258.02,258.05,7138.0,230.2366,230.2634,230.2188,230.2455,7138.0
2018-07-18 13:20:00,258.06,258.12,258.01,258.1,20158.0,230.2544,230.308,230.2098,230.2901,20158.0
2018-07-18 13:25:00,258.1,258.13,258.06,258.11,8906.0,230.2901,230.3169,230.2544,230.2991,8906.0
2018-07-18 13:30:00,258.13,258.13,258.0,258.05,7461.0,230.3169,230.3169,230.2009,230.2455,7461.0
2018-07-18 13:35:00,258.05,258.08,258.0,258.0,195819.0,230.2455,230.2723,230.2009,230.2009,195819.0
2018-07-18 13:40:00,258.01,258.01,257.96,257.97,5550.0,230.2098,230.2098,230.1652,230.1741,5550.0
2018-07-18 13:45:00,257.96,257.98,257.94,257.94,5461.0,230.1652,230.1831,230.1474,230.1474,5461.0
2018-07-18 13:50:00,257.92,257.93,257.82,257.9,8079.0,230.1295,230.1385,230.0403,230.1117,8079.0
2018-07-18 13:55:00,257.89,258.0,257.85,257.98,22634.0,230.1028,230.2009,230.0671,230.1831,22634.0
2018-07-18 14:00:00,257.96,258.07,257.96,258.06,13740.0,230.1652,230.2634,230.1652,230.2544,13740.0
2018-07-18 14:05:00,258.06,258.09,258.02,258.06,17903.0,230.2544,230.2812,230.2188,230.2544,17903.0
2018-07-18 14:10:00,258.06,258.06,257.98,257.99,12121.0,230.2544,230.2544,230.1831,230.192,12121.0
2018-07-18 14:15:00,258.01,258.05,257.99,258.04,5003.0,230.2098,230.2455,230.192,230.2366,5003.0
2018-07-18 14:20:00,258.03,258.1,258.03,258.05,9356.0,230.2277,230.2901,230.2277,230.2455,9356.0
2018-07-18 14:25:00,258.06,258.17,258.06,258.12,24289.0,230.2544,230.3526,230.2544,230.308,24289.0
2018-07-18 14:30:00,258.14,258.14,258.07,258.08,18304.0,230.3258,230.3258,230.2634,230.2723,18304.0
2018-07-18 14:35:00,258.06,258.09,258.04,258.08,9488.0,230.2544,230.2812,230.2366,230.2723,9488.0
2018-07-18 14:40:00,258.07,258.09,258.02,258.08,13164.0,230.2634,230.2812,230.2188,230.2723,13164.0
2018-07-18 14:45:00,258.08,258.23,258.08,258.21,6621.0,230.2723,230.4061,230.2723,230.3883,6621.0
2018-07-18 14:50:00,258.18,258.2,258.06,258.16,5292.0,230.3615,230.3794,230.2544,230.3437,5292.0
2018-07-18 14:55:00,258.17,258.19,258.08,258.15,10957.0,230.3526,230.3704,230.2723,230.3347,10957.0
2018-07-18 15:00:00,258.15,258.2,258.09,258.17,6423.0,230.3347,230.3794,230.2812,230.3526,6423.0
2018-07-18 15:05:00,258.18,258.18,258.13,258.17,5304.0,230.3615,230.3615,230.3169,230.3526,5304.0
2018-07-18 15:10:00,258.16,258.22,258.1,258.15,262714.0,230.3437,230.3972,230.2901,230.3347,262714.0
2018-07-18 15:15:00,258.12,258.25,258.11,258.22,19619.0,230.308,230.424,230.2991,230.3972,19619.0
2018-07-18 15:20:00,258.21,258.28,258.21,258.24,6121.0,230.3883,230.4507,230.3883,230.415,6121.0
2018-07-18 15:25:00,258.23,258.24,258.16,258.2,8715.0,230.4061,230.415,230.3437,230.3794,8715.0
2018-07-18 15:30:00,258.2,258.24,258.12,258.13,7193.0,230.3794,230.415,230.308,230.3169,7193.0
2018-07-18 15:35:00,258.16,258.2,258.1,258.13,16731.0,230.3437,230.3794,230.2901,230.3169,16731.0
2018-07-18 15:40:00,258.13,258.18,258.1,258.17,10162.0,230.3169,230.3615,230.2901,230.3526,10162.0
2018-07-18 15:45:00,258.19,258.29,258.19,258.26,30341.0,230.3704,230.4597,230.3704,230.4329,30341.0
2018-07-18 15:50:00,258.24,258.3,258.22,258.25,18326.0,230.415,230.4686,230.3972,230.424,18326.0
2018-07-18 15:55:00,258.26,258.32,258.15,258.2,68688.0,230.4329,230.4864,230.3347,230.3794,68688.0
2018-07-19 09:30:00,257.5,257.78,257.37,257.74,116882.0,229.7548,230.0046,229.6388,229.9689,116882.0
2018-07-19 09:35:00,257.75,257.84,257.7,257.74,18821.0,229.9778,230.0581,229.9332,229.9689,18821.0
2018-07-19 09:40:00,257.73,257.73,257.53,257.59,17076.0,229.96,229.96,229.7815,229.8351,17076.0
2018-07-19 09:45:00,257.62,257.62,257.28,257.28,28906.0,229.8619,229.8619,229.5585,229.5585,28906.0
2018-07-19 09:50:00,257.28,257.29,256.88,257.01,13112.0,229.5585,229.5674,229.2016,229.3176,13112.0
2018-07-19 09:55:00,257.01,257.07,256.75,257.0,32348.0,229.3176,229.3711,229.0856,229.3087,32348.0
2018-07-19 10:00:00,257.01,257.13,256.98,257.1,8970.0,229.3176,229.4246,229.2908,229.3979,8970.0
2018-07-19 10:05:00,257.11,257.18,257.05,257.05,7570.0,229.4068,229.4693,229.3533,229.3533,7570.0
2018-07-19 10:10:00,257.09,257.42,257.08,257.39,449615.0,229.389,229.6834,229.38,229.6566,449615.0
2018-07-19 10:15:00,257.4,257.41,257.24,257.39,10692.0,229.6656,229.6745,229.5228,229.6566,10692.0
2018-07-19 10:20:00,257.39,257.39,257.11,257.11,41266.0,229.6566,229.6566,229.4068,229.4068,41266.0
2018-07-19 10:25:00,257.12,257.17,257.12,257.14,4517.0,229.4157,229.4603,229.4157,229.4336,4517.0
2018-07-19 10:30:00,257.12,257.12,256.89,257.04,8615.0,229.4157,229.4157,229.2105,229.3443,8615.0
2018-07-19 10:35:00,257.11,257.13,256.97,257.07,10392.0,229.4068,229.4246,229.2819,229.3711,10392.0
2018-07-19 10:40:00,257.13,257.3,257.06,257.1,11076.0,229.4246,229.5763,229.3622,229.3979,11076.0
2018-07-19 10:45:00,257.08,257.23,257.0,257.17,15445.0,229.38,229.5139,229.3087,229.4603,15445.0
2018-07-19 10:50:00,257.16,257.26,257.1,257.26,9405.0,229.4514,229.5406,229.3979,229.5406,9405.0
2018-07-19 10:55:00,257.26,257.39,257.25,257.26,12326.0,229.5406,229.6566,229.5317,229.5406,12326.0
2018-07-19 11:00:00,257.25,257.38,257.25,257.29,8474.0,229.5317,229.6477,229.5317,229.5674,8474.0
2018-07-19 11:05:00,257.28,257.55,257.28,257.51,9048.0,229.5585,229.7994,229.5585,229.7637,9048.0
2018-07-19 11:10:00,257.49,257.5,257.39,257.5,13583.0,229.7459,229.7548,229.6566,229.7548,13583.0
2018-07-19 11:15:00,257.49,257.59,257.49,257.52,11626.0,229.7459,229.8351,229.7459,229.7726,11626.0
2018-07-19 11:20:00,257.54,257.6,257.49,257.58,38010.0,229.7905,229.844,229.7459,229.8262,38010.0
2018-07-19 11:25:00,257.57,257.58,257.44,257.45,8422.0,229.8172,229.8262,229.7012,229.7102,8422.0
2018-07-19 11:30:00,257.46,257.55,257.45,257.52,40910.0,229.7191,229.7994,229.7102,229.7726,40910.0
2018-07-19 11:35:00,257.55,257.64,257.53,257.6,45737.0,229.7994,229.8797,229.7815,229.844,45737.0
2018-07-19 11:40:00,257.61,257.71,257.59,257.68,14900.0,229.8529,229.9422,229.8351,229.9154,14900.0
2018-07-19 11:45:00,257.65,257.74,257.62,257.66,4927.0,229.8886,229.9689,229.8619,229.8975,4927.0
2018-07-19 11:50:00,257.66,257.7,257.64,257.66,5540.0,229.8975,229.9332,229.8797,229.8975,5540.0
2018-07-19 11:55:00,257.64,257.68,257.57,257.63,13989.0,229.8797,229.9154,229.8172,229.8708,13989.0
2018-07-19 12:00:00,257.65,257.72,257.5,257.66,12714.0,229.8886,229.9511,229.7548,229.8975,12714.0
2018-07-19 12:05:00,257.65,257.66,257.55,257.59,12609.0,229.8886,229.8975,229.7994,229.8351,12609.0
2018-07-19 12:10:00,257.57,257.58,257.46,257.49,9852.0,229.8172,229.8262,229.7191,229.7459,9852.0
2018-07-19 12:15:00,257.52,257.53,257.43,257.43,6687.0,229.7726,229.7815,229.6923,229.6923,6687.0
2018-07-19 12:20:00,257.41,257.49,257.39,257.39,9368.0,229.6745,229.7459,229.6566,229.6566,9368.0
2018-07-19 12:25:00,257.39,257.44,257.35,257.43,3250.0,229.6566,229.7012,229.6209,229.6923,3250.0
2018-07-19 12:30:00,257.46,257.47,257.41,257.46,3390.0,229.7191,229.728,229.6745,229.7191,3390.0
2018-07-19 12:35:00,257.45,257.47,257.42,257.43,6498.0,229.7102,229.728,229.6834,229.6923,6498.0
2018-07-19 12:40:00,257.41,257.41,257.3,257.32,89050.0,229.6745,229.6745,229.5763,229.5942,89050.0
2018-07-19 12:45:00,257.24,257.24,257.17,257.22,18566.0,229.5228,229.5228,229.4603,229.505,18566.0
2018-07-19 12:50:00,257.19,257.29,257.17,257.29,2162.0,229.4782,229.5674,229.4603,229.5674,2162.0
2018-07-19 12:55:00,257.32,257.32,257.27,257.3,7247.0,229.5942,229.5942,229.5496,229.5763,7247.0
2018-07-19 13:00:00,257.28,257.66,257.03,257.16,96567.0,229.5585,229.8975,229.3354,229.4514,96567.0
2018-07-19 13:05:00,257.21,257.45,257.11,257.32,17298.0,229.496,229.7102,229.4068,229.5942,17298.0
2018-07-19 13:10:00,257.31,257.38,257.2,257.23,9300.0,229.5853,229.6477,229.4871,229.5139,9300.0
2018-07-19 13:15:00,257.24,257.41,257.23,257.41,7063.0,229.5228,229.6745,229.5139,229.6745,7063.0
2018-07-19 13:20:00,257.39,257.64,257.39,257.56,16980.0,229.6566,229.8797,229.6566,229.8083,16980.0
2018-07-19 13:25:00,257.57,257.6,257.5,257.53,6635.0,229.8172,229.844,229.7548,229.7815,6635.0
2018-07-19 13:30:00,257.51,257.51,257.42,257.48,8593.0,229.7637,229.7637,229.6834,229.7369,8593.0
2018-07-19 13:35:00,257.48,257.73,257.47,257.68,13220.0,229.7369,229.96,229.728,229.9154,13220.0
2018-07-19 13:40:00,257.69,257.73,257.67,257.71,15433.0,229.9243,229.96,229.9065,229.9422,15433.0
2018-07-19 13:45:00,257.7,257.71,257.62,257.63,4528.0,229.9332,229.9422,229.8619,229.8708,4528.0
2018-07-19 13:50:00,257.57,257.67,257.5,257.65,4859.0,229.8172,229.9065,229.7548,229.8886,4859.0
2018-07-19 13:55:00,257.67,257.73,257.64,257.73,3998.0,229.9065,229.96,229.8797,229.96,3998.0
2018-07-19 14:00:00,257.78,257.82,257.75,257.78,4936.0,230.0046,230.0403,229.9778,230.0046,4936.0
2018-07-19 14:05:00,257.82,257.9,257.77,257.81,5331.0,230.0403,230.1117,229.9957,230.0314,5331.0
2018-07-19 14:10:00,257.8,257.8,257.67,257.75,7579.0,230.0225,230.0225,229.9065,229.9778,7579.0
2018-07-19 14:15:00,257.75,257.79,257.69,257.79,3774.0,229.9778,230.0135,229.9243,230.0135,3774.0
2018-07-19 14:20:00,257.79,257.82,257.71,257.78,8860.0,230.0135,230.0403,229.9422,230.0046,8860.0
2018-07-19 14:25:00,257.76,257.78,257.66,257.78,34347.0,229.9868,230.0046,229.8975,230.0046,34347.0
2018-07-19 14:30:00,257.79,257.8,257.71,257.72,9525.0,230.0135,230.0225,229.9422,229.9511,9525.0
2018-07-19 14:35:00,257.74,257.74,257.6,257.63,17621.0,229.9689,229.9689,229.844,229.8708,17621.0
2018-07-19 14:40:00,257.61,257.7,257.6,257.65,7259.0,229.8529,229.9332,229.844,229.8886,7259.0
2018-07-19 14:45:00,257.64,257.64,257.5,257.51,8311.0,229.8797,229.8797,229.7548,229.7637,8311.0
2018-07-19 14:50:00,257.49,257.49,257.35,257.42,12887.0,229.7459,229.7459,229.6209,229.6834,12887.0
2018-07-19 14:55:00,257.38,257.49,257.36,257.46,8379.0,229.6477,229.7459,229.6299,229.7191,8379.0
2018-07-19 15:00:00,257.46,257.58,257.44,257.56,7219.0,229.7191,229.8262,229.7012,229.8083,7219.0
2018-07-19 15:05:00,257.6,257.6,257.55,257.55,6743.0,229.844,229.844,229.7994,229.7994,6743.0
2018-07-19 15:10:00,257.54,257.54,257.22,257.22,22296.0,229.7905,229.7905,229.505,229.505,22296.0
2018-07-19 15:15:00,257.15,257.26,257.15,257.21,5236.0,229.4425,229.5406,229.4425,229.496,5236.0
2018-07-19 15:20:00,257.22,257.33,257.19,257.27,7142.0,229.505,229.6031,229.4782,229.5496,7142.0
2018-07-19 15:25:00,257.3,257.34,257.25,257.32,5569.0,229.5763,229.612,229.5317,229.5942,5569.0
2018-07-19 15:30:00,257.25,257.47,257.21,257.39,5482.0,229.5317,229.728,229.496,229.6566,5482.0
2018-07-19 15:35:00,257.41,257.44,257.36,257.41,8206.0,229.6745,229.7012,229.6299,229.6745,8206.0
2018-07-19 15:40:00,257.39,257.39,257.29,257.38,8274.0,229.6566,229.6566,229.5674,229.6477,8274.0
2018-07-19 15:45:00,257.35,257.39,257.18,257.2,33175.0,229.6209,229.6566,229.4693,229.4871,33175.0
2018-07-19 15:50:00,257.21,257.25,257.06,257.17,31487.0,229.496,229.5317,229.3622,229.4603,31487.0
2018-07-19 15:55:00,257.16,257.25,257.1,257.25,104656.0,229.4514,229.5317,229.3979,229.5317,104656.0
2018-07-20 09:30:00,257.0,257.08,256.89,256.93,79191.0,229.3087,229.38,229.2105,229.2462,79191.0
2018-07-20 09:35:00,256.94,257.09,256.91,256.98,32452.0,229.2551,229.389,229.2284,229.2908,32452.0
2018-07-20 09:40:00,257.01,257.15,257.01,257.13,49378.0,229.3176,229.4425,229.3176,229.4246,49378.0
2018-07-20 09:45:00,257.15,257.23,257.04,257.05,50837.0,229.4425,229.5139,229.3443,229.3533,50837.0
2018-07-20 09:50:00,257.02,257.18,257.01,257.18,23026.0,229.3265,229.4693,229.3176,229.4693,23026.0
2018-07-20 09:55:00,257.21,257.26,257.12,257.24,28781.0,229.496,229.5406,229.4157,229.5228,28781.0
2018-07-20 10:00:00,257.27,257.35,257.11,257.13,19541.0,229.5496,229.6209,229.4068,229.4246,19541.0
2018-07-20 10:05:00,257.16,257.2,257.11,257.16,16916.0,229.4514,229.4871,229.4068,229.4514,16916.0
2018-07-20 10:10:00,257.17,257.24,257.11,257.16,25633.0,229.4603,229.5228,229.4068,229.4514,25633.0
2018-07-20 10:15:00,257.17,257.17,257.04,257.05,27902.0,229.4603,229.4603,229.3443,229.3533,27902.0
2018-07-20 10:20:00,257.05,257.29,257.04,257.19,19671.0,229.3533,229.5674,229.3443,229.4782,19671.0
2018-07-20 10:25:00,257.2,257.31,257.1,257.29,43475.0,229.4871,229.5853,229.3979,229.5674,43475.0
2018-07-20 10:30:00,257.32,257.48,257.2,257.38,29447.0,229.5942,229.7369,229.4871,229.6477,29447.0
2018-07-20 10:35:00,257.36,257.43,257.34,257.39,28066.0,229.6299,229.6923,229.612,229.6566,28066.0
2018-07-20 10:40:00,257.36,257.41,257.32,257.36,43128.0,229.6299,229.6745,229.5942,229.6299,43128.0
2018-07-20 10:45:00,257.38,257.49,257.36,257.37,27207.0,229.6477,229.7459,229.6299,229.6388,27207.0
2018-07-20 10:50:00,257.36,257.37,257.21,257.25,33297.0,229.6299,229.6388,229.496,229.5317,33297.0
2018-07-20 10:55:00,257.24,257.3,257.24,257.3,21195.0,229.5228,229.5763,229.5228,229.5763,21195.0
2018-07-20 11:00:00,257.33,257.42,257.25,257.28,30381.0,229.6031,229.6834,229.5317,229.5585,30381.0
2018-07-20 11:05:00,257.27,257.27,257.15,257.24,22950.0,229.5496,229.5496,229.4425,229.5228,22950.0
2018-07-20 11:10:00,257.25,257.42,257.23,257.42,22512.0,229.5317,229.6834,229.5139,229.6834,22512.0
2018-07-20 11:15:00,257.42,257.51,257.41,257.49,24923.0,229.6834,229.7637,229.6745,229.7459,24923.0
2018-07-20 11:20:00,257.48,257.58,257.47,257.53,39300.0,229.7369,229.8262,229.728,229.7815,39300.0
2018-07-20 11:25:00,257.54,257.58,257.49,257.58,22447.0,229.7905,229.8262,229.7459,229.8262,22447.0
2018-07-20 11:30:00,257.58,257.65,257.54,257.54,23176.0,229.8262,229.8886,229.7905,229.7905,23176.0
2018-07-20 11:35:00,257.55,257.59,257.48,257.53,21429.0,229.7994,229.8351,229.7369,229.7815,21429.0
2018-07-20 11:40:00,257.53,257.59,257.48,257.57,32315.0,229.7815,229.8351,229.7369,229.8172,32315.0
2018-07-20 11:45:00,257.57,257.61,257.45,257.52,22242.0,229.8172,229.8529,229.7102,229.7726,22242.0
2018-07-20 11:50:00,257.53,257.53,257.42,257.45,20548.0,229.7815,229.7815,229.6834,229.7102,20548.0
2018-07-20 11:55:00,257.44,257.44,257.39,257.39,22744.0,229.7012,229.7012,229.6566,229.6566,22744.0
2018-07-20 12:00:00,257.37,257.45,257.35,257.42,19864.0,229.6388,229.7102,229.6209,229.6834,19864.0
2018-07-20 12:05:00,257.43,257.43,257.27,257.35,35005.0,229.6923,229.6923,229.5496,229.6209,35005.0
2018-07-20 12:10:00,257.35,257.38,257.21,257.25,23090.0,229.6209,229.6477,229.496,229.5317,23090.0
2018-07-20 12:15:00,257.25,257.31,257.24,257.31,20984.0,229.5317,229.5853,229.5228,229.5853,20984.0
2018-07-20 12:20:00,257.32,257.38,257.32,257.32,23005.0,229.5942,229.6477,229.5942,229.5942,23005.0
2018-07-20 12:25:00,257.32,257.36,257.28,257.32,22955.0,229.5942,229.6299,229.5585,229.5942,22955.0
2018-07-20 12:30:00,257.32,257.32,257.25,257.29,21651.0,229.5942,229.5942,229.5317,229.5674,21651.0
2018-07-20 12:35:00,257.25,257.38,257.23,257.35,23601.0,229.5317,229.6477,229.5139,229.6209,23601.0
2018-07-20 12:40:00,257.36,257.4,257.35,257.39,21343.0,229.6299,229.6656,229.6209,229.6566,21343.0
2018-07-20 12:45:00,257.38,257.42,257.34,257.36,20884.0,229.6477,229.6834,229.612,229.6299,20884.0
2018-07-20 12:50:00,257.36,257.42,257.35,257.38,28306.0,229.6299,229.6834,229.6209,229.6477,28306.0
2018-07-20 12:55:00,257.38,257.39,257.33,257.34,21301.0,229.6477,229.6566,229.6031,229.612,21301.0
2018-07-20 13:00:00,257.32,257.4,257.32,257.36,21768.0,229.5942,229.6656,229.5942,229.6299,21768.0
2018-07-20 13:05:00,257.35,257.36,257.3,257.3,23539.0,229.6209,229.6299,229.5763,229.5763,23539.0
2018-07-20 13:10:00,257.31,257.41,257.31,257.38,20015.0,229.5853,229.6745,229.5853,229.6477,20015.0
2018-07-20 13:15:00,257.37,257.39,257.29,257.29,20485.0,229.6388,229.6566,229.5674,229.5674,20485.0
2018-07-20 13:20:00,257.28,257.3,257.15,257.17,89469.0,229.5585,229.5763,229.4425,229.4603,89469.0
2018-07-20 13:25:00,257.16,257.17,257.06,257.1,26545.0,229.4514,229.4603,229.3622,229.3979,26545.0
2018-07-20 13:30:00,257.06,257.14,257.03,257.14,24999.0,229.3622,229.4336,229.3354,229.4336,24999.0
2018-07-20 13:35:00,257.14,257.21,257.12,257.2,40804.0,229.4336,229.496,229.4157,229.4871,40804.0
2018-07-20 13:40:00,257.19,257.24,257.18,257.22,24030.0,229.4782,229.5228,229.4693,229.505,24030.0
2018-07-20 13:45:00,257.23,257.24,257.19,257.23,23384.0,229.5139,229.5228,229.4782,229.5139,23384.0
2018-07-20 13:50:00,257.25,257.29,257.24,257.25,26665.0,229.5317,229.5674,229.5228,229.5317,26665.0
2018-07-20 13:55:00,257.25,257.34,257.25,257.3,23782.0,229.5317,229.612,229.5317,229.5763,23782.0
2018-07-20 14:00:00,257.29,257.39,257.26,257.35,36810.0,229.5674,229.6566,229.5406,229.6209,36810.0
2018-07-20 14:05:00,257.33,257.44,257.3,257.3,39261.0,229.6031,229.7012,229.5763,229.5763,39261.0
2018-07-20 14:10:00,257.3,257.31,257.18,257.19,33634.0,229.5763,229.5853,229.4693,229.4782,33634.0
2018-07-20 14:15:00,257.19,257.24,257.16,257.19,23203.0,229.4782,229.5228,229.4514,229.4782,23203.0
2018-07-20 14:20:00,257.2,257.21,257.14,257.18,29798.0,229.4871,229.496,229.4336,229.4693,29798.0
2018-07-20 14:25:00,257.17,257.18,257.08,257.12,35753.0,229.4603,229.4693,229.38,229.4157,35753.0
2018-07-20 14:30:00,257.13,257.15,256.86,256.87,42880.0,229.4246,229.4425,229.1837,229.1927,42880.0
2018-07-20 14:35:00,256.86,256.88,256.78,256.82,39954.0,229.1837,229.2016,229.1124,229.1481,39954.0
2018-07-20 14:40:00,256.83,256.98,256.83,256.97,26566.0,229.157,229.2908,229.157,229.2819,26566.0
2018-07-20 14:45:00,256.98,257.16,256.98,257.13,23923.0,229.2908,229.4514,229.2908,229.4246,23923.0
2018-07-20 14:50:00,257.13,257.16,257.11,257.14,25851.0,229.4246,229.4514,229.4068,229.4336,25851.0
2018-07-20 14:55:00,257.13,257.14,257.08,257.12,30389.0,229.4246,229.4336,229.38,229.4157,30389.0
2018-07-20 15:00:00,257.11,257.12,257.04,257.04,32043.0,229.4068,229.4157,229.3443,229.3443,32043.0
2018-07-20 15:05:00,257.05,257.15,257.05,257.09,25174.0,229.3533,229.4425,229.3533,229.389,25174.0
2018-07-20 15:10:00,257.07,257.08,256.94,257.04,36546.0,229.3711,229.38,229.2551,229.3443,36546.0
2018-07-20 15:15:00,257.01,257.04,256.9,257.03,36500.0,229.3176,229.3443,229.2194,229.3354,36500.0
2018-07-20 15:20:00,257.02,257.03,256.87,256.87,36204.0,229.3265,229.3354,229.1927,229.1927,36204.0
2018-07-20 15:25:00,256.87,256.94,256.83,256.89,34572.0,229.1927,229.2551,229.157,229.2105,34572.0
2018-07-20 15:30:00,256.89,257.02,256.89,257.01,59374.0,229.2105,229.3265,229.2105,229.3176,59374.0
2018-07-20 15:35:00,257.03,257.03,256.92,256.97,35979.0,229.3354,229.3354,229.2373,229.2819,35979.0
2018-07-20 15:40:00,256.97,257.13,256.94,257.12,35426.0,229.2819,229.4246,229.2551,229.4157,35426.0
2018-07-20 15:45:00,257.11,257.11,256.95,256.96,50310.0,229.4068,229.4068,229.264,229.273,50310.0
2018-07-20 15:50:00,256.94,257.01,256.84,256.88,68348.0,229.2551,229.3176,229.1659,229.2016,68348.0
2018-07-20 15:55:00,256.87,257.01,256.87,256.96,84838.0,229.1927,229.3176,229.1927,229.273,84838.0
2018-07-23 09:30:00,256.73,256.9,256.69,256.71,46375.0,229.0677,229.2194,229.0321,229.0499,46375.0
2018-07-23 09:35:00,256.64,256.66,256.51,256.55,16021.0,228.9874,229.0053,228.8715,228.9071,16021.0
2018-07-23 09:40:00,256.53,256.61,256.44,256.59,12545.0,228.8893,228.9607,228.809,228.9428,12545.0
2018-07-23 09:45:00,256.62,256.73,256.55,256.57,12507.0,228.9696,229.0677,228.9071,228.925,12507.0
2018-07-23 09:50:00,256.6,256.72,256.49,256.52,12868.0,228.9518,229.0588,228.8536,228.8804,12868.0
2018-07-23 09:55:00,256.61,256.76,256.43,256.76,8446.0,228.9607,229.0945,228.8001,229.0945,8446.0
2018-07-23 10:00:00,256.78,257.04,256.76,256.94,15854.0,229.1124,229.3443,229.0945,229.2551,15854.0
2018-07-23 10:05:00,256.95,256.95,256.82,256.87,3989.0,229.264,229.264,229.1481,229.1927,3989.0
2018-07-23 10:10:00,256.88,256.88,256.75,256.83,18120.0,229.2016,229.2016,229.0856,229.157,18120.0
2018-07-23 10:15:00,256.79,256.8,256.66,256.67,11622.0,229.1213,229.1302,229.0053,229.0142,11622.0
2018-07-23 10:20:00,256.64,256.69,256.58,256.63,21853.0,228.9874,229.0321,228.9339,228.9785,21853.0
2018-07-23 10:25:00,256.65,256.69,256.5,256.56,4597.0,228.9964,229.0321,228.8625,228.9161,4597.0
2018-07-23 10:30:00,256.45,256.55,256.4,256.55,4815.0,228.8179,228.9071,228.7733,228.9071,4815.0
2018-07-23 10:35:00,256.55,256.78,256.5,256.78,209704.0,228.9071,229.1124,228.8625,229.1124,209704.0
2018-07-23 10:40:00,256.78,256.89,256.76,256.8,7515.0,229.1124,229.2105,229.0945,229.1302,7515.0
2018-07-23 10:45:00,256.82,256.86,256.75,256.81,6165.0,229.1481,229.1837,229.0856,229.1391,6165.0
2018-07-23 10:50:00,256.79,256.91,256.78,256.86,4681.0,229.1213,229.2284,229.1124,229.1837,4681.0
2018-07-23 10:55:00,256.77,256.9,256.77,256.78,3952.0,229.1034,229.2194,229.1034,229.1124,3952.0
2018-07-23 11:00:00,256.85,256.88,256.71,256.72,6424.0,229.1748,229.2016,229.0499,229.0588,6424.0
2018-07-23 11:05:00,256.71,256.72,256.58,256.6,9474.0,229.0499,229.0588,228.9339,228.9518,9474.0
2018-07-23 11:10:00,256.67,256.84,256.66,256.8,7672.0,229.0142,229.1659,229.0053,229.1302,7672.0
2018-07-23 11:15:00,256.79,256.92,256.78,256.86,9169.0,229.1213,229.2373,229.1124,229.1837,9169.0
2018-07-23 11:20:00,256.87,256.94,256.81,256.93,5493.0,229.1927,229.2551,229.1391,229.2462,5493.0
2018-07-23 11:25:00,256.95,257.01,256.89,256.96,6699.0,229.264,229.3176,229.2105,229.273,6699.0
2018-07-23 11:30:00,256.95,257.1,256.94,257.03,26522.0,229.264,229.3979,229.2551,229.3354,26522.0
2018-07-23 11:35:00,257.05,257.14,257.02,257.06,28329.0,229.3533,229.4336,229.3265,229.3622,28329.0
2018-07-23 11:40:00,257.09,257.15,257.02,257.03,8621.0,229.389,229.4425,229.3265,229.3354,8621.0
2018-07-23 11:45:00,257.1,257.14,257.06,257.09,12990.0,229.3979,229.4336,229.3622,229.389,12990.0
2018-07-23 11:50:00,257.08,257.16,257.07,257.13,15292.0,229.38,229.4514,229.3711,229.4246,15292.0
2018-07-23 11:55:00,257.13,257.21,257.12,257.21,4403.0,229.4246,229.496,229.4157,229.496,4403.0
2018-07-23 12:00:00,257.18,257.23,257.18,257.19,2947.0,229.4693,229.5139,229.4693,229.4782,2947.0
2018-07-23 12:05:00,257.17,257.18,257.12,257.12,5043.0,229.4603,229.4693,229.4157,229.4157,5043.0
2018-07-23 12:10:00,257.12,257.21,257.12,257.19,2772.0,229.4157,229.496,229.4157,229.4782,2772.0
2018-07-23 12:15:00,257.18,257.23,257.18,257.23,2724.0,229.4693,229.5139,229.4693,229.5139,2724.0
2018-07-23 12:20:00,257.28,257.4,257.28,257.37,19254.0,229.5585,229.6656,229.5585,229.6388,19254.0
2018-07-23 12:25:00,257.4,257.41,257.36,257.38,2603.0,229.6656,229.6745,229.6299,229.6477,2603.0
2018-07-23 12:30:00,257.38,257.44,257.34,257.44,3236.0,229.6477,229.7012,229.612,229.7012,3236.0
2018-07-23 12:35:00,257.45,257.48,257.4,257.4,2822.0,229.7102,229.7369,229.6656,229.6656,2822.0
2018-07-23 12:40:00,257.46,257.5,257.46,257.5,1154.0,229.7191,229.7548,229.7191,229.7548,1154.0
2018-07-23 12:45:00,257.51,257.51,257.42,257.42,3080.0,229.7637,229.7637,229.6834,229.6834,3080.0
2018-07-23 12:50:00,257.4,257.43,257.39,257.39,2227.0,229.6656,229.6923,229.6566,229.6566,2227.0
2018-07-23 12:55:00,257.41,257.42,257.37,257.37,15776.0,229.6745,229.6834,229.6388,229.6388,15776.0
2018-07-23 13:00:00,257.41,257.47,257.41,257.42,2659.0,229.6745,229.728,229.6745,229.6834,2659.0
2018-07-23 13:05:00,257.4,257.41,257.37,257.38,3097.0,229.6656,229.6745,229.6388,229.6477,3097.0
2018-07-23 13:10:00,257.35,257.36,257.34,257.35,700.0,229.6209,229.6299,229.612,229.6209,700.0
2018-07-23 13:15:00,257.35,257.36,257.3,257.3,4465.0,229.6209,229.6299,229.5763,229.5763,4465.0
2018-07-23 13:20:00,257.33,257.33,257.17,257.2,21628.0,229.6031,229.6031,229.4603,229.4871,21628.0
2018-07-23 13:25:00,257.2,257.27,257.17,257.26,6303.0,229.4871,229.5496,229.4603,229.5406,6303.0
2018-07-23 13:30:00,257.28,257.32,257.25,257.31,1824.0,229.5585,229.5942,229.5317,229.5853,1824.0
2018-07-23 13:35:00,257.32,257.39,257.28,257.34,36348.0,229.5942,229.6566,229.5585,229.612,36348.0
2018-07-23 13:40:00,257.32,257.41,257.32,257.39,3156.0,229.5942,229.6745,229.5942,229.6566,3156.0
2018-07-23 13:45:00,257.39,257.4,257.35,257.36,5311.0,229.6566,229.6656,229.6209,229.6299,5311.0
2018-07-23 13:50:00,257.38,257.5,257.38,257.5,5034.0,229.6477,229.7548,229.6477,229.7548,5034.0
2018-07-23 13:55:00,257.5,257.5,257.4,257.41,5610.0,229.7548,229.7548,229.6656,229.6745,5610.0
2018-07-23 14:00:00,257.4,257.49,257.37,257.46,10957.0,229.6656,229.7459,229.6388,229.7191,10957.0
2018-07-23 14:05:00,257.44,257.44,257.4,257.4,3729.0,229.7012,229.7012,229.6656,229.6656,3729.0
2018-07-23 14:10:00,257.46,257.47,257.4,257.45,21337.0,229.7191,229.728,229.6656,229.7102,21337.0
2018-07-23 14:15:00,257.47,257.54,257.45,257.45,23006.0,229.728,229.7905,229.7102,229.7102,23006.0
2018-07-23 14:20:00,257.45,257.49,257.43,257.48,2088.0,229.7102,229.7459,229.6923,229.7369,2088.0
2018-07-23 14:25:00,257.49,257.5,257.46,257.48,6508.0,229.7459,229.7548,229.7191,229.7369,6508.0
2018-07-23 14:30:00,257.47,257.48,257.42,257.42,5261.0,229.728,229.7369,229.6834,229.6834,5261.0
2018-07-23 14:35:00,257.44,257.46,257.43,257.45,1635.0,229.7012,229.7191,229.6923,229.7102,1635.0
2018-07-23 14:40:00,257.44,257.47,257.42,257.47,3832.0,229.7012,229.728,229.6834,229.728,3832.0
2018-07-23 14:45:00,257.47,257.56,257.47,257.55,5233.0,229.728,229.8083,229.728,229.7994,5233.0
2018-07-23 14:50:00,257.55,257.57,257.5,257.56,4845.0,229.7994,229.8172,229.7548,229.8083,4845.0
2018-07-23 14:55:00,257.56,257.56,257.48,257.5,6125.0,229.8083,229.8083,229.7369,229.7548,6125.0
2018-07-23 15:00:00,257.53,257.53,257.45,257.49,4928.0,229.7815,229.7815,229.7102,229.7459,4928.0
2018-07-23 15:05:00,257.5,257.51,257.45,257.48,4759.0,229.7548,229.7637,229.7102,229.7369,4759.0
2018-07-23 15:10:00,257.46,257.53,257.45,257.51,4642.0,229.7191,229.7815,229.7102,229.7637,4642.0
2018-07-23 15:15:00,257.51,257.51,257.44,257.47,82675.0,229.7637,229.7637,229.7012,229.728,82675.0
2018-07-23 15:20:00,257.48,257.51,257.45,257.51,1551.0,229.7369,229.7637,229.7102,229.7637,1551.0
2018-07-23 15:25:00,257.46,257.48,257.42,257.46,5397.0,229.7191,229.7369,229.6834,229.7191,5397.0
2018-07-23 15:30:00,257.46,257.47,257.4,257.42,3752.0,229.7191,229.728,229.6656,229.6834,3752.0
2018-07-23 15:35:00,257.41,257.46,257.39,257.4,13361.0,229.6745,229.7191,229.6566,229.6656,13361.0
2018-07-23 15:40:00,257.39,257.46,257.37,257.41,11852.0,229.6566,229.7191,229.6388,229.6745,11852.0
2018-07-23 15:45:00,257.46,257.51,257.46,257.48,9263.0,229.7191,229.7637,229.7191,229.7369,9263.0
2018-07-23 15:50:00,257.49,257.61,257.41,257.41,58567.0,229.7459,229.8529,229.6745,229.6745,58567.0
2018-07-23 15:55:00,257.41,257.45,257.34,257.45,85294.0,229.6745,229.7102,229.612,229.7102,85294.0
2018-07-24 09:30:00,258.84,258.99,258.78,258.94,90291.0,230.9504,231.0842,230.8969,231.0396,90291.0
2018-07-24 09:35:00,258.94,259.34,258.94,259.33,31404.0,231.0396,231.3965,231.0396,231.3876,31404.0
2018-07-24 09:40:00,259.33,259.34,259.2,259.2,14789.0,231.3876,231.3965,231.2716,231.2716,14789.0
2018-07-24 09:45:00,259.19,259.23,259.14,259.18,28374.0,231.2627,231.2984,231.2181,231.2538,28374.0
2018-07-24 09:50:00,259.17,259.22,259.03,259.06,12937.0,231.2448,231.2895,231.1199,231.1467,12937.0
2018-07-24 09:55:00,259.08,259.11,258.93,259.09,10995.0,231.1645,231.1913,231.0307,231.1735,10995.0
2018-07-24 10:00:00,259.12,259.26,259.07,259.25,26710.0,231.2002,231.3251,231.1556,231.3162,26710.0
2018-07-24 10:05:00,259.21,259.3,259.18,259.2,223156.0,231.2805,231.3608,231.2538,231.2716,223156.0
2018-07-24 10:10:00,259.18,259.21,259.12,259.14,5599.0,231.2538,231.2805,231.2002,231.2181,5599.0
2018-07-24 10:15:00,259.16,259.48,259.15,259.48,69794.0,231.2359,231.5214,231.227,231.5214,69794.0
2018-07-24 10:20:00,259.47,259.52,259.4,259.47,15911.0,231.5125,231.5571,231.4501,231.5125,15911.0
2018-07-24 10:25:00,259.54,259.56,259.44,259.49,21221.0,231.575,231.5928,231.4858,231.5304,21221.0
2018-07-24 10:30:00,259.47,259.57,259.47,259.57,31823.0,231.5125,231.6017,231.5125,231.6017,31823.0
2018-07-24 10:35:00,259.55,259.57,259.45,259.53,11681.0,231.5839,231.6017,231.4947,231.5661,11681.0
2018-07-24 10:40:00,259.5,259.5,259.35,259.41,26502.0,231.5393,231.5393,231.4054,231.459,26502.0
2018-07-24 10:45:00,259.39,259.42,259.34,259.38,13088.0,231.4411,231.4679,231.3965,231.4322,13088.0
2018-07-24 10:50:00,259.37,259.43,259.34,259.34,12660.0,231.4233,231.4768,231.3965,231.3965,12660.0
2018-07-24 10:55:00,259.31,259.41,259.27,259.36,32943.0,231.3698,231.459,231.3341,231.4144,32943.0
2018-07-24 11:00:00,259.31,259.38,258.91,258.94,11932.0,231.3698,231.4322,231.0129,231.0396,11932.0
2018-07-24 11:05:00,258.89,258.95,258.63,258.77,56067.0,230.995,231.0485,230.763,230.8879,56067.0
2018-07-24 11:10:00,258.75,258.91,258.64,258.9,24361.0,230.8701,231.0129,230.7719,231.0039,24361.0
2018-07-24 11:15:00,258.92,258.94,258.83,258.85,9351.0,231.0218,231.0396,230.9415,230.9593,9351.0
2018-07-24 11:20:00,258.88,259.0,258.8,259.0,34056.0,230.9861,231.0932,230.9147,231.0932,34056.0
2018-07-24 11:25:00,259.0,259.08,258.96,259.05,4850.0,231.0932,231.1645,231.0575,231.1378,4850.0
2018-07-24 11:30:00,259.06,259.08,258.87,258.93,7182.0,231.1467,231.1645,230.9772,231.0307,7182.0
2018-07-24 11:35:00,258.81,258.93,258.81,258.9,6369.0,230.9236,231.0307,230.9236,231.0039,6369.0
2018-07-24 11:40:00,258.88,258.95,258.88,258.93,2750.0,230.9861,231.0485,230.9861,231.0307,2750.0
2018-07-24 11:45:00,258.9,258.95,258.71,258.84,20040.0,231.0039,231.0485,230.8344,230.9504,20040.0
2018-07-24 11:50:00,258.78,258.81,258.68,258.7,10200.0,230.8969,230.9236,230.8076,230.8255,10200.0
2018-07-24 11:55:00,258.74,258.95,258.72,258.95,33427.0,230.8612,231.0485,230.8433,231.0485,33427.0
2018-07-24 12:00:00,258.91,259.1,258.9,259.09,30936.0,231.0129,231.1824,231.0039,231.1735,30936.0
2018-07-24 12:05:00,259.08,259.1,259.03,259.07,24869.0,231.1645,231.1824,231.1199,231.1556,24869.0
2018-07-24 12:10:00,259.07,259.18,259.04,259.14,27974.0,231.1556,231.2538,231.1288,231.2181,27974.0
2018-07-24 12:15:00,259.17,259.18,259.07,259.07,28195.0,231.2448,231.2538,231.1556,231.1556,28195.0
2018-07-24 12:20:00,259.06,259.16,259.06,259.08,34918.0,231.1467,231.2359,231.1467,231.1645,34918.0
2018-07-24 12:25:00,259.07,259.14,259.03,259.09,42312.0,231.1556,231.2181,231.1199,231.1735,42312.0
2018-07-24 12:30:00,259.08,259.17,259.03,259.12,55758.0,231.1645,231.2448,231.1199,231.2002,55758.0
2018-07-24 12:35:00,259.12,259.12,259.05,259.11,96145.0,231.2002,231.2002,231.1378,231.1913,96145.0
2018-07-24 12:40:00,259.1,259.1,258.79,258.83,67431.0,231.1824,231.1824,230.9058,230.9415,67431.0
2018-07-24 12:45:00,258.86,258.91,258.78,258.81,59725.0,230.9682,231.0129,230.8969,230.9236,59725.0
2018-07-24 12:50:00,258.81,258.81,258.6,258.63,59289.0,230.9236,230.9236,230.7363,230.763,59289.0
2018-07-24 12:55:00,258.65,258.7,258.55,258.66,46520.0,230.7809,230.8255,230.6916,230.7898,46520.0
2018-07-24 13:00:00,258.65,258.74,258.59,258.69,49064.0,230.7809,230.8612,230.7273,230.8166,49064.0
2018-07-24 13:05:00,258.68,258.84,258.67,258.79,29351.0,230.8076,230.9504,230.7987,230.9058,29351.0
2018-07-24 13:10:00,258.78,258.82,258.73,258.76,25443.0,230.8969,230.9326,230.8523,230.879,25443.0
2018-07-24 13:15:00,258.77,258.77,258.45,258.48,46385.0,230.8879,230.8879,230.6024,230.6292,46385.0
2018-07-24 13:20:00,258.48,258.55,258.31,258.44,32823.0,230.6292,230.6916,230.4775,230.5935,32823.0
2018-07-24 13:25:00,258.44,258.44,258.29,258.33,34072.0,230.5935,230.5935,230.4597,230.4954,34072.0
2018-07-24 13:30:00,258.37,258.4,257.98,258.19,41530.0,230.531,230.5578,230.1831,230.3704,41530.0
2018-07-24 13:35:00,258.19,258.19,257.99,258.02,22464.0,230.3704,230.3704,230.192,230.2188,22464.0
2018-07-24 13:40:00,258.0,258.16,257.97,258.11,33493.0,230.2009,230.3437,230.1741,230.2991,33493.0
2018-07-24 13:45:00,258.11,258.39,257.95,258.39,58944.0,230.2991,230.5489,230.1563,230.5489,58944.0
2018-07-24 13:50:00,258.38,258.39,258.21,258.26,29933.0,230.54,230.5489,230.3883,230.4329,29933.0
2018-07-24 13:55:00,258.27,258.41,258.21,258.29,33097.0,230.4418,230.5667,230.3883,230.4597,33097.0
2018-07-24 14:00:00,258.27,258.29,258.03,258.08,26675.0,230.4418,230.4597,230.2277,230.2723,26675.0
2018-07-24 14:05:00,258.04,258.04,257.82,257.9,40432.0,230.2366,230.2366,230.0403,230.1117,40432.0
2018-07-24 14:10:00,257.95,257.98,257.88,257.92,31504.0,230.1563,230.1831,230.0938,230.1295,31504.0
2018-07-24 14:15:00,257.9,258.07,257.86,258.03,27839.0,230.1117,230.2634,230.076,230.2277,27839.0
2018-07-24 14:20:00,258.02,258.13,257.99,258.07,22959.0,230.2188,230.3169,230.192,230.2634,22959.0
2018-07-24 14:25:00,258.06,258.14,258.01,258.06,14599.0,230.2544,230.3258,230.2098,230.2544,14599.0
2018-07-24 14:30:00,258.05,258.23,257.89,258.21,12786.0,230.2455,230.4061,230.1028,230.3883,12786.0
2018-07-24 14:35:00,258.17,258.23,257.94,257.96,5370.0,230.3526,230.4061,230.1474,230.1652,5370.0
2018-07-24 14:40:00,257.96,258.27,257.96,258.14,15719.0,230.1652,230.4418,230.1652,230.3258,15719.0
2018-07-24 14:45:00,258.19,258.33,258.15,258.27,16231.0,230.3704,230.4954,230.3347,230.4418,16231.0
2018-07-24 14:50:00,258.22,258.23,258.04,258.09,19925.0,230.3972,230.4061,230.2366,230.2812,19925.0
2018-07-24 14:55:00,258.07,258.3,258.06,258.26,23721.0,230.2634,230.4686,230.2544,230.4329,23721.0
2018-07-24 15:00:00,258.22,258.31,258.2,258.23,4557.0,230.3972,230.4775,230.3794,230.4061,4557.0
2018-07-24 15:05:00,258.26,258.35,258.23,258.35,4942.0,230.4329,230.5132,230.4061,230.5132,4942.0
2018-07-24 15:10:00,258.35,258.35,258.25,258.33,4648.0,230.5132,230.5132,230.424,230.4954,4648.0
2018-07-24 15:15:00,258.32,258.47,258.31,258.44,11524.0,230.4864,230.6203,230.4775,230.5935,11524.0
2018-07-24 15:20:00,258.41,258.42,258.26,258.26,10117.0,230.5667,230.5757,230.4329,230.4329,10117.0
2018-07-24 15:25:00,258.29,258.33,258.22,258.32,5827.0,230.4597,230.4954,230.3972,230.4864,5827.0
2018-07-24 15:30:00,258.32,258.52,258.29,258.47,18643.0,230.4864,230.6649,230.4597,230.6203,18643.0
2018-07-24 15:35:00,258.47,258.48,258.42,258.43,8615.0,230.6203,230.6292,230.5757,230.5846,8615.0
2018-07-24 15:40:00,258.46,258.48,258.31,258.37,10274.0,230.6113,230.6292,230.4775,230.531,10274.0
2018-07-24 15:45:00,258.31,258.34,258.13,258.34,27112.0,230.4775,230.5043,230.3169,230.5043,27112.0
2018-07-24 15:50:00,258.37,258.64,258.37,258.63,27114.0,230.531,230.7719,230.531,230.763,27114.0
2018-07-24 15:55:00,258.64,258.7,258.56,258.66,26233.0,230.7719,230.8255,230.7006,230.7898,26233.0
2018-07-25 09:30:00,258.54,258.67,258.43,258.59,64470.0,230.6827,230.7987,230.5846,230.7273,64470.0
2018-07-25 09:35:00,258.59,258.76,258.55,258.76,21913.0,230.7273,230.879,230.6916,230.879,21913.0
2018-07-25 09:40:00,258.78,258.86,258.71,258.84,19812.0,230.8969,230.9682,230.8344,230.9504,19812.0
2018-07-25 09:45:00,258.92,259.06,258.9,259.0,17856.0,231.0218,231.1467,231.0039,231.0932,17856.0
2018-07-25 09:50:00,259.02,259.13,258.98,259.07,7109.0,231.111,231.2092,231.0753,231.1556,7109.0
2018-07-25 09:55:00,259.04,259.05,258.97,258.98,5665.0,231.1288,231.1378,231.0664,231.0753,5665.0
2018-07-25 10:00:00,259.0,259.01,258.9,258.94,15005.0,231.0932,231.1021,231.0039,231.0396,15005.0
2018-07-25 10:05:00,258.93,258.93,258.67,258.67,108027.0,231.0307,231.0307,230.7987,230.7987,108027.0
2018-07-25 10:10:00,258.68,258.7,258.59,258.66,23757.0,230.8076,230.8255,230.7273,230.7898,23757.0
2018-07-25 10:15:00,258.64,258.71,258.59,258.68,19897.0,230.7719,230.8344,230.7273,230.8076,19897.0
2018-07-25 10:20:00,258.69,258.79,258.66,258.79,11297.0,230.8166,230.9058,230.7898,230.9058,11297.0
2018-07-25 10:25:00,258.72,258.76,258.55,258.74,14558.0,230.8433,230.879,230.6916,230.8612,14558.0
2018-07-25 10:30:00,258.76,259.01,258.71,259.01,12115.0,230.879,231.1021,230.8344,231.1021,12115.0
2018-07-25 10:35:00,258.99,258.99,258.92,258.98,5638.0,231.0842,231.0842,231.0218,231.0753,5638.0
2018-07-25 10:40:00,259.02,259.04,258.6,258.8,60256.0,231.111,231.1288,230.7363,230.9147,60256.0
2018-07-25 10:45:00,258.8,258.95,258.65,258.65,4708.0,230.9147,231.0485,230.7809,230.7809,4708.0
2018-07-25 10:50:00,258.64,258.74,258.63,258.64,6060.0,230.7719,230.8612,230.763,230.7719,6060.0
2018-07-25 10:55:00,258.61,258.72,258.59,258.67,3203.0,230.7452,230.8433,230.7273,230.7987,3203.0
2018-07-25 11:00:00,258.7,258.74,258.6,258.69,21122.0,230.8255,230.8612,230.7363,230.8166,21122.0
2018-07-25 11:05:00,258.69,258.69,258.54,258.59,3026.0,230.8166,230.8166,230.6827,230.7273,3026.0
2018-07-25 11:10:00,258.6,258.64,258.51,258.64,51246.0,230.7363,230.7719,230.656,230.7719,51246.0
2018-07-25 11:15:00,258.62,258.8,258.61,258.73,19661.0,230.7541,230.9147,230.7452,230.8523,19661.0
2018-07-25 11:20:00,258.73,258.87,258.72,258.87,15258.0,230.8523,230.9772,230.8433,230.9772,15258.0
2018-07-25 11:25:00,258.87,258.99,258.87,258.97,10093.0,230.9772,231.0842,230.9772,231.0664,10093.0
2018-07-25 11:30:00,259.02,259.04,258.95,258.97,49064.0,231.111,231.1288,231.0485,231.0664,49064.0
2018-07-25 11:35:00,258.96,258.98,258.88,258.97,5080.0,231.0575,231.0753,230.9861,231.0664,5080.0
2018-07-25 11:40:00,258.94,259.09,258.92,259.09,23330.0,231.0396,231.1735,231.0218,231.1735,23330.0
2018-07-25 11:45:00,259.11,259.21,259.08,259.13,30701.0,231.1913,231.2805,231.1645,231.2092,30701.0
2018-07-25 11:50:00,259.12,259.13,258.98,259.05,22200.0,231.2002,231.2092,231.0753,231.1378,22200.0
2018-07-25 11:55:00,259.07,259.23,259.07,259.23,25297.0,231.1556,231.2984,231.1556,231.2984,25297.0
2018-07-25 12:00:00,259.25,259.26,259.13,259.13,10542.0,231.3162,231.3251,231.2092,231.2092,10542.0
2018-07-25 12:05:00,259.14,259.17,259.1,259.12,15116.0,231.2181,231.2448,231.1824,231.2002,15116.0
2018-07-25 12:10:00,259.1,259.22,259.1,259.16,8973.0,231.1824,231.2895,231.1824,231.2359,8973.0
2018-07-25 12:15:00,259.21,259.23,259.13,259.17,18997.0,231.2805,231.2984,231.2092,231.2448,18997.0
2018-07-25 12:20:00,259.18,259.25,259.15,259.25,15949.0,231.2538,231.3162,231.227,231.3162,15949.0
2018-07-25 12:25:00,259.28,259.32,259.16,259.22,16135.0,231.343,231.3787,231.2359,231.2895,16135.0
2018-07-25 12:30:00,259.24,259.24,259.12,259.16,3678.0,231.3073,231.3073,231.2002,231.2359,3678.0
2018-07-25 12:35:00,259.18,259.22,259.17,259.2,2745.0,231.2538,231.2895,231.2448,231.2716,2745.0
2018-07-25 12:40:00,259.2,259.35,259.19,259.31,43476.0,231.2716,231.4054,231.2627,231.3698,43476.0
2018-07-25 12:45:00,259.35,259.39,259.29,259.37,26384.0,231.4054,231.4411,231.3519,231.4233,26384.0
2018-07-25 12:50:00,259.36,259.47,259.35,259.46,76641.0,231.4144,231.5125,231.4054,231.5036,76641.0
2018-07-25 12:55:00,259.46,259.46,259.44,259.45,700.0,231.5036,231.5036,231.4858,231.4947,700.0
2018-07-25 13:00:00,259.47,259.51,259.42,259.42,4268.0,231.5125,231.5482,231.4679,231.4679,4268.0
2018-07-25 13:05:00,259.42,259.42,259.36,259.38,5049.0,231.4679,231.4679,231.4144,231.4322,5049.0
2018-07-25 13:10:00,259.36,259.4,259.31,259.33,7881.0,231.4144,231.4501,231.3698,231.3876,7881.0
2018-07-25 13:15:00,259.33,259.34,259.22,259.22,3988.0,231.3876,231.3965,231.2895,231.2895,3988.0
2018-07-25 13:20:00,259.23,259.27,259.2,259.21,11721.0,231.2984,231.3341,231.2716,231.2805,11721.0
2018-07-25 13:25:00,259.21,259.25,259.2,259.21,7619.0,231.2805,231.3162,231.2716,231.2805,7619.0
2018-07-25 13:30:00,259.19,259.25,259.18,259.22,7279.0,231.2627,231.3162,231.2538,231.2895,7279.0
2018-07-25 13:35:00,259.24,259.35,259.21,259.31,46837.0,231.3073,231.4054,231.2805,231.3698,46837.0
2018-07-25 13:40:00,259.37,259.48,259.36,259.42,28557.0,231.4233,231.5214,231.4144,231.4679,28557.0
2018-07-25 13:45:00,259.42,259.54,259.41,259.53,11717.0,231.4679,231.575,231.459,231.5661,11717.0
2018-07-25 13:50:00,259.54,259.58,259.51,259.54,3804.0,231.575,231.6107,231.5482,231.575,3804.0
2018-07-25 13:55:00,259.56,259.63,259.49,259.55,6819.0,231.5928,231.6553,231.5304,231.5839,6819.0
2018-07-25 14:00:00,259.57,259.78,259.52,259.69,40022.0,231.6017,231.7891,231.5571,231.7088,40022.0
2018-07-25 14:05:00,259.69,259.87,259.67,259.87,14652.0,231.7088,231.8694,231.691,231.8694,14652.0
2018-07-25 14:10:00,259.87,259.87,259.76,259.81,17737.0,231.8694,231.8694,231.7713,231.8159,17737.0
2018-07-25 14:15:00,259.82,259.82,259.71,259.72,5139.0,231.8248,231.8248,231.7267,231.7356,5139.0
2018-07-25 14:20:00,259.71,259.72,259.6,259.6,17721.0,231.7267,231.7356,231.6285,231.6285,17721.0
2018-07-25 14:25:00,259.63,259.69,259.6,259.68,35825.0,231.6553,231.7088,231.6285,231.6999,35825.0
2018-07-25 14:30:00,259.67,259.82,259.67,259.81,14666.0,231.691,231.8248,231.691,231.8159,14666.0
2018-07-25 14:35:00,259.81,259.95,259.8,259.88,20595.0,231.8159,231.9408,231.807,231.8783,20595.0
2018-07-25 14:40:00,259.86,259.87,259.72,259.77,317042.0,231.8605,231.8694,231.7356,231.7802,317042.0
2018-07-25 14:45:00,259.77,260.01,259.77,259.98,51487.0,231.7802,231.9943,231.7802,231.9676,51487.0
2018-07-25 14:50:00,259.95,259.97,259.8,259.88,16154.0,231.9408,231.9586,231.807,231.8783,16154.0
2018-07-25 14:55:00,259.9,259.9,259.77,259.81,81929.0,231.8962,231.8962,231.7802,231.8159,81929.0
2018-07-25 15:00:00,259.8,259.85,259.76,259.8,16740.0,231.807,231.8516,231.7713,231.807,16740.0
2018-07-25 15:05:00,259.81,259.87,259.8,259.82,8180.0,231.8159,231.8694,231.807,231.8248,8180.0
2018-07-25 15:10:00,259.88,259.88,259.75,259.78,7945.0,231.8783,231.8783,231.7623,231.7891,7945.0
2018-07-25 15:15:00,259.78,259.78,259.67,259.67,16649.0,231.7891,231.7891,231.691,231.691,16649.0
2018-07-25 15:20:00,259.7,259.78,259.69,259.76,15798.0,231.7177,231.7891,231.7088,231.7713,15798.0
2018-07-25 15:25:00,259.76,259.81,259.65,259.76,19138.0,231.7713,231.8159,231.6731,231.7713,19138.0
2018-07-25 15:30:00,259.76,259.81,259.59,259.67,24703.0,231.7713,231.8159,231.6196,231.691,24703.0
2018-07-25 15:35:00,259.68,260.35,259.67,260.33,261620.0,231.6999,232.2977,231.691,232.2799,261620.0
2018-07-25 15:40:00,260.41,260.72,260.28,260.67,54268.0,232.3512,232.6278,232.2352,232.5832,54268.0
2018-07-25 15:45:00,260.63,260.97,260.43,260.97,104160.0,232.5475,232.8509,232.3691,232.8509,104160.0
2018-07-25 15:50:00,260.99,261.25,260.95,261.12,99496.0,232.8687,233.1007,232.8331,232.9847,99496.0
2018-07-25 15:55:00,261.14,261.14,260.8,261.04,69033.0,233.0026,233.0026,232.6992,232.9134,69033.0
2018-07-26 09:30:00,260.14,260.38,260.1,260.32,60055.0,232.1103,232.3245,232.0746,232.2709,60055.0
2018-07-26 09:35:00,260.28,260.5,260.26,260.48,20601.0,232.2352,232.4315,232.2174,232.4137,20601.0
2018-07-26 09:40:00,260.51,260.75,260.3,260.57,55171.0,232.4405,232.6546,232.2531,232.494,55171.0
2018-07-26 09:45:00,260.58,260.58,260.36,260.36,20983.0,232.5029,232.5029,232.3066,232.3066,20983.0
2018-07-26 09:50:00,260.37,260.39,260.25,260.25,225898.0,232.3155,232.3334,232.2085,232.2085,225898.0
2018-07-26 09:55:00,260.27,260.37,260.21,260.36,15698.0,232.2263,232.3155,232.1728,232.3066,15698.0
2018-07-26 10:00:00,260.38,260.48,260.37,260.46,58216.0,232.3245,232.4137,232.3155,232.3958,58216.0
2018-07-26 10:05:00,260.5,260.55,260.39,260.49,24679.0,232.4315,232.4761,232.3334,232.4226,24679.0
2018-07-26 10:10:00,260.57,260.66,260.51,260.52,13073.0,232.494,232.5743,232.4405,232.4494,13073.0
2018-07-26 10:15:00,260.51,260.62,260.46,260.61,13358.0,232.4405,232.5386,232.3958,232.5297,13358.0
2018-07-26 10:20:00,260.59,260.6,260.4,260.5,159550.0,232.5118,232.5208,232.3423,232.4315,159550.0
2018-07-26 10:25:00,260.45,260.48,260.31,260.34,11814.0,232.3869,232.4137,232.262,232.2888,11814.0
2018-07-26 10:30:00,260.33,260.46,260.29,260.4,9560.0,232.2799,232.3958,232.2442,232.3423,9560.0
2018-07-26 10:35:00,260.39,260.71,260.36,260.7,16659.0,232.3334,232.6189,232.3066,232.61,16659.0
2018-07-26 10:40:00,260.68,260.75,260.51,260.57,15216.0,232.5921,232.6546,232.4405,232.494,15216.0
2018-07-26 10:45:00,260.63,260.7,260.55,260.57,7295.0,232.5475,232.61,232.4761,232.494,7295.0
2018-07-26 10:50:00,260.59,260.73,260.58,260.71,346544.0,232.5118,232.6368,232.5029,232.6189,346544.0
2018-07-26 10:55:00,260.74,260.76,260.68,260.76,60303.0,232.6457,232.6635,232.5921,232.6635,60303.0
2018-07-26 11:00:00,260.78,260.81,260.69,260.72,26353.0,232.6814,232.7081,232.6011,232.6278,26353.0
2018-07-26 11:05:00,260.75,260.87,260.75,260.83,17968.0,232.6546,232.7617,232.6546,232.726,17968.0
2018-07-26 11:10:00,260.8,260.86,260.7,260.81,12889.0,232.6992,232.7527,232.61,232.7081,12889.0
2018-07-26 11:15:00,260.8,260.81,260.69,260.77,8871.0,232.6992,232.7081,232.6011,232.6724,8871.0
2018-07-26 11:20:00,260.76,260.88,260.73,260.76,13763.0,232.6635,232.7706,232.6368,232.6635,13763.0
2018-07-26 11:25:00,260.72,260.73,260.65,260.69,14372.0,232.6278,232.6368,232.5654,232.6011,14372.0
2018-07-26 11:30:00,260.7,260.75,260.54,260.55,16246.0,232.61,232.6546,232.4672,232.4761,16246.0
2018-07-26 11:35:00,260.54,260.58,260.49,260.57,20880.0,232.4672,232.5029,232.4226,232.494,20880.0
2018-07-26 11:40:00,260.6,260.72,260.56,260.67,21945.0,232.5208,232.6278,232.4851,232.5832,21945.0
2018-07-26 11:45:00,260.68,260.7,260.61,260.7,6419.0,232.5921,232.61,232.5297,232.61,6419.0
2018-07-26 11:50:00,260.71,260.71,260.62,260.68,10276.0,232.6189,232.6189,232.5386,232.5921,10276.0
2018-07-26 11:55:00,260.69,260.82,260.68,260.82,11136.0,232.6011,232.7171,232.5921,232.7171,11136.0
2018-07-26 12:00:00,260.83,261.01,260.83,260.94,17533.0,232.726,232.8866,232.726,232.8241,17533.0
2018-07-26 12:05:00,260.94,260.94,260.69,260.69,10820.0,232.8241,232.8241,232.6011,232.6011,10820.0
2018-07-26 12:10:00,260.6,260.77,260.6,260.69,16544.0,232.5208,232.6724,232.5208,232.6011,16544.0
2018-07-26 12:15:00,260.74,260.76,260.66,260.66,9821.0,232.6457,232.6635,232.5743,232.5743,9821.0
2018-07-26 12:20:00,260.65,260.68,260.53,260.53,8078.0,232.5654,232.5921,232.4583,232.4583,8078.0
2018-07-26 12:25:00,260.5,260.51,260.41,260.48,48524.0,232.4315,232.4405,232.3512,232.4137,48524.0
2018-07-26 12:30:00,260.5,260.5,260.41,260.42,8446.0,232.4315,232.4315,232.3512,232.3602,8446.0
2018-07-26 12:35:00,260.39,260.49,260.39,260.48,8784.0,232.3334,232.4226,232.3334,232.4137,8784.0
2018-07-26 12:40:00,260.47,260.5,260.45,260.46,1864.0,232.4048,232.4315,232.3869,232.3958,1864.0
2018-07-26 12:45:00,260.47,260.5,260.31,260.34,30761.0,232.4048,232.4315,232.262,232.2888,30761.0
2018-07-26 12:50:00,260.41,260.41,260.18,260.18,13384.0,232.3512,232.3512,232.146,232.146,13384.0
2018-07-26 12:55:00,260.27,260.29,260.2,260.25,7266.0,232.2263,232.2442,232.1639,232.2085,7266.0
2018-07-26 13:00:00,260.2,260.33,260.14,260.33,21224.0,232.1639,232.2799,232.1103,232.2799,21224.0
2018-07-26 13:05:00,260.3,260.3,260.19,260.26,7160.0,232.2531,232.2531,232.1549,232.2174,7160.0
2018-07-26 13:10:00,260.29,260.37,260.28,260.33,6089.0,232.2442,232.3155,232.2352,232.2799,6089.0
2018-07-26 13:15:00,260.33,260.53,260.28,260.47,19557.0,232.2799,232.4583,232.2352,232.4048,19557.0
2018-07-26 13:20:00,260.47,260.59,260.47,260.56,9358.0,232.4048,232.5118,232.4048,232.4851,9358.0
2018-07-26 13:25:00,260.57,260.57,260.51,260.52,8201.0,232.494,232.494,232.4405,232.4494,8201.0
2018-07-26 13:30:00,260.5,260.51,260.39,260.42,4118.0,232.4315,232.4405,232.3334,232.3602,4118.0
2018-07-26 13:35:00,260.48,260.49,260.35,260.38,6736.0,232.4137,232.4226,232.2977,232.3245,6736.0
2018-07-26 13:40:00,260.42,260.48,260.35,260.4,15223.0,232.3602,232.4137,232.2977,232.3423,15223.0
2018-07-26 13:45:00,260.41,260.42,260.33,260.4,7761.0,232.3512,232.3602,232.2799,232.3423,7761.0
2018-07-26 13:50:00,260.4,260.46,260.38,260.4,4322.0,232.3423,232.3958,232.3245,232.3423,4322.0
2018-07-26 13:55:00,260.36,260.42,260.28,260.36,10952.0,232.3066,232.3602,232.2352,232.3066,10952.0
2018-07-26 14:00:00,260.35,260.37,260.21,260.28,14549.0,232.2977,232.3155,232.1728,232.2352,14549.0
2018-07-26 14:05:00,260.3,260.36,260.27,260.34,3341.0,232.2531,232.3066,232.2263,232.2888,3341.0
2018-07-26 14:10:00,260.37,260.44,260.36,260.37,13567.0,232.3155,232.378,232.3066,232.3155,13567.0
2018-07-26 14:15:00,260.41,260.41,260.37,260.37,5951.0,232.3512,232.3512,232.3155,232.3155,5951.0
2018-07-26 14:20:00,260.38,260.42,260.34,260.41,4716.0,232.3245,232.3602,232.2888,232.3512,4716.0
2018-07-26 14:25:00,260.41,260.46,260.34,260.46,5075.0,232.3512,232.3958,232.2888,232.3958,5075.0
2018-07-26 14:30:00,260.43,260.53,260.37,260.48,13965.0,232.3691,232.4583,232.3155,232.4137,13965.0
2018-07-26 14:35:00,260.49,260.55,260.45,260.52,5706.0,232.4226,232.4761,232.3869,232.4494,5706.0
2018-07-26 14:40:00,260.53,260.55,260.43,260.43,8041.0,232.4583,232.4761,232.3691,232.3691,8041.0
2018-07-26 14:45:00,260.48,260.5,260.43,260.43,4216.0,232.4137,232.4315,232.3691,232.3691,4216.0
2018-07-26 14:50:00,260.44,260.46,260.42,260.43,7047.0,232.378,232.3958,232.3602,232.3691,7047.0
2018-07-26 14:55:00,260.43,260.46,260.36,260.37,10070.0,232.3691,232.3958,232.3066,232.3155,10070.0
2018-07-26 15:00:00,260.37,260.37,260.13,260.18,26309.0,232.3155,232.3155,232.1014,232.146,26309.0
2018-07-26 15:05:00,260.21,260.28,260.17,260.28,5713.0,232.1728,232.2352,232.1371,232.2352,5713.0
2018-07-26 15:10:00,260.27,260.27,260.12,260.22,11216.0,232.2263,232.2263,232.0925,232.1817,11216.0
2018-07-26 15:15:00,260.23,260.31,260.2,260.21,9673.0,232.1906,232.262,232.1639,232.1728,9673.0
2018-07-26 15:20:00,260.22,260.26,260.1,260.17,47552.0,232.1817,232.2174,232.0746,232.1371,47552.0
2018-07-26 15:25:00,260.17,260.3,260.13,260.28,21672.0,232.1371,232.2531,232.1014,232.2352,21672.0
2018-07-26 15:30:00,260.27,260.43,260.27,260.43,20010.0,232.2263,232.3691,232.2263,232.3691,20010.0
2018-07-26 15:35:00,260.43,260.43,260.35,260.41,6178.0,232.3691,232.3691,232.2977,232.3512,6178.0
2018-07-26 15:40:00,260.41,260.41,260.16,260.17,20449.0,232.3512,232.3512,232.1282,232.1371,20449.0
2018-07-26 15:45:00,260.15,260.35,260.11,260.33,10958.0,232.1192,232.2977,232.0836,232.2799,10958.0
2018-07-26 15:50:00,260.28,260.3,260.16,260.25,23193.0,232.2352,232.2531,232.1282,232.2085,23193.0
2018-07-26 15:55:00,260.25,260.38,260.21,260.26,40701.0,232.2085,232.3245,232.1728,232.2174,40701.0
2018-07-27 09:30:00,260.73,260.74,260.52,260.53,89822.0,232.6368,232.6457,232.4494,232.4583,89822.0
2018-07-27 09:35:00,260.59,260.63,260.41,260.43,24901.0,232.5118,232.5475,232.3512,232.3691,24901.0
2018-07-27 09:40:00,260.39,260.5,260.33,260.5,14617.0,232.3334,232.4315,232.2799,232.4315,14617.0
2018-07-27 09:45:00,260.52,260.6,260.45,260.46,24133.0,232.4494,232.5208,232.3869,232.3958,24133.0
2018-07-27 09:50:00,260.49,260.54,260.38,260.48,10301.0,232.4226,232.4672,232.3245,232.4137,10301.0
2018-07-27 09:55:00,260.55,260.55,260.04,260.04,27136.0,232.4761,232.4761,232.0211,232.0211,27136.0
2018-07-27 10:00:00,260.12,260.23,260.06,260.18,14566.0,232.0925,232.1906,232.0389,232.146,14566.0
2018-07-27 10:05:00,260.17,260.25,260.17,260.23,9078.0,232.1371,232.2085,232.1371,232.1906,9078.0
2018-07-27 10:10:00,260.23,260.25,259.9,259.9,102812.0,232.1906,232.2085,231.8962,231.8962,102812.0
2018-07-27 10:15:00,259.95,260.09,259.88,260.04,26007.0,231.9408,232.0657,231.8783,232.0211,26007.0
2018-07-27 10:20:00,260.05,260.21,260.05,260.16,15960.0,232.03,232.1728,232.03,232.1282,15960.0
2018-07-27 10:25:00,260.08,260.18,259.99,259.99,8290.0,232.0568,232.146,231.9765,231.9765,8290.0
2018-07-27 10:30:00,259.95,260.16,259.9,260.13,89851.0,231.9408,232.1282,231.8962,232.1014,89851.0
2018-07-27 10:35:00,260.18,260.18,260.02,260.08,16028.0,232.146,232.146,232.0033,232.0568,16028.0
2018-07-27 10:40:00,260.04,260.04,259.77,259.88,35586.0,232.0211,232.0211,231.7802,231.8783,35586.0
2018-07-27 10:45:00,259.94,259.94,259.61,259.62,31201.0,231.9319,231.9319,231.6374,231.6464,31201.0
2018-07-27 10:50:00,259.61,259.81,259.61,259.74,71385.0,231.6374,231.8159,231.6374,231.7534,71385.0
2018-07-27 10:55:00,259.77,259.81,259.59,259.81,17044.0,231.7802,231.8159,231.6196,231.8159,17044.0
2018-07-27 11:00:00,259.8,259.86,259.74,259.83,14254.0,231.807,231.8605,231.7534,231.8337,14254.0
2018-07-27 11:05:00,259.83,259.83,259.55,259.63,62440.0,231.8337,231.8337,231.5839,231.6553,62440.0
2018-07-27 11:10:00,259.66,259.76,259.56,259.64,40761.0,231.682,231.7713,231.5928,231.6642,40761.0
2018-07-27 11:15:00,259.67,259.67,259.51,259.64,23364.0,231.691,231.691,231.5482,231.6642,23364.0
2018-07-27 11:20:00,259.63,259.74,259.6,259.72,31561.0,231.6553,231.7534,231.6285,231.7356,31561.0
2018-07-27 11:25:00,259.66,259.73,259.6,259.7,10650.0,231.682,231.7445,231.6285,231.7177,10650.0
2018-07-27 11:30:00,259.71,259.8,259.59,259.79,26681.0,231.7267,231.807,231.6196,231.798,26681.0
2018-07-27 11:35:00,259.79,259.88,259.73,259.84,7948.0,231.798,231.8783,231.7445,231.8427,7948.0
2018-07-27 11:40:00,259.81,259.85,259.71,259.77,2278.0,231.8159,231.8516,231.7267,231.7802,2278.0
2018-07-27 11:45:00,259.68,259.7,259.65,259.65,4669.0,231.6999,231.7177,231.6731,231.6731,4669.0
2018-07-27 11:50:00,259.69,259.78,259.6,259.68,13717.0,231.7088,231.7891,231.6285,231.6999,13717.0
2018-07-27 11:55:00,259.7,259.73,259.52,259.55,6229.0,231.7177,231.7445,231.5571,231.5839,6229.0
2018-07-27 12:00:00,259.54,259.54,259.13,259.19,60635.0,231.575,231.575,231.2092,231.2627,60635.0
2018-07-27 12:05:00,259.23,259.28,259.12,259.22,23378.0,231.2984,231.343,231.2002,231.2895,23378.0
2018-07-27 12:10:00,259.2,259.33,259.2,259.3,9550.0,231.2716,231.3876,231.2716,231.3608,9550.0
2018-07-27 12:15:00,259.26,259.34,259.26,259.33,7238.0,231.3251,231.3965,231.3251,231.3876,7238.0
2018-07-27 12:20:00,259.33,259.33,259.13,259.13,9469.0,231.3876,231.3876,231.2092,231.2092,9469.0
2018-07-27 12:25:00,259.17,259.19,259.03,259.14,11699.0,231.2448,231.2627,231.1199,231.2181,11699.0
2018-07-27 12:30:00,259.14,259.14,258.83,258.84,257535.0,231.2181,231.2181,230.9415,230.9504,257535.0
2018-07-27 12:35:00,258.79,258.84,258.35,258.38,34007.0,230.9058,230.9504,230.5132,230.54,34007.0
2018-07-27 12:40:00,258.35,258.54,258.33,258.49,53570.0,230.5132,230.6827,230.4954,230.6381,53570.0
2018-07-27 12:45:00,258.51,258.58,258.35,258.35,17516.0,230.656,230.7184,230.5132,230.5132,17516.0
2018-07-27 12:50:00,258.37,258.4,258.2,258.27,34914.0,230.531,230.5578,230.3794,230.4418,34914.0
2018-07-27 12:55:00,258.26,258.33,257.92,257.96,25446.0,230.4329,230.4954,230.1295,230.1652,25446.0
2018-07-27 13:00:00,257.97,258.01,257.58,258.01,112048.0,230.1741,230.2098,229.8262,230.2098,112048.0
2018-07-27 13:05:00,258.01,258.3,258.0,258.08,36354.0,230.2098,230.4686,230.2009,230.2723,36354.0
2018-07-27 13:10:00,258.08,258.14,257.91,258.1,21127.0,230.2723,230.3258,230.1206,230.2901,21127.0
2018-07-27 13:15:00,258.09,258.1,257.8,258.02,114941.0,230.2812,230.2901,230.0225,230.2188,114941.0
2018-07-27 13:20:00,258.01,258.08,257.88,257.97,29066.0,230.2098,230.2723,230.0938,230.1741,29066.0
2018-07-27 13:25:00,257.95,258.17,257.95,258.17,17930.0,230.1563,230.3526,230.1563,230.3526,17930.0
2018-07-27 13:30:00,258.17,258.17,257.99,258.08,13627.0,230.3526,230.3526,230.192,230.2723,13627.0
2018-07-27 13:35:00,258.09,258.26,258.0,258.25,28983.0,230.2812,230.4329,230.2009,230.424,28983.0
2018-07-27 13:40:00,258.25,258.3,258.15,258.3,9332.0,230.424,230.4686,230.3347,230.4686,9332.0
2018-07-27 13:45:00,258.32,258.46,258.31,258.43,38673.0,230.4864,230.6113,230.4775,230.5846,38673.0
2018-07-27 13:50:00,258.42,258.53,258.42,258.47,8180.0,230.5757,230.6738,230.5757,230.6203,8180.0
2018-07-27 13:55:00,258.45,258.61,258.45,258.6,17008.0,230.6024,230.7452,230.6024,230.7363,17008.0
2018-07-27 14:00:00,258.59,258.68,258.5,258.53,12498.0,230.7273,230.8076,230.647,230.6738,12498.0
2018-07-27 14:05:00,258.53,258.55,258.42,258.44,18616.0,230.6738,230.6916,230.5757,230.5935,18616.0
2018-07-27 14:10:00,258.43,258.51,258.38,258.38,5535.0,230.5846,230.656,230.54,230.54,5535.0
2018-07-27 14:15:00,258.37,258.41,258.1,258.11,11873.0,230.531,230.5667,230.2901,230.2991,11873.0
2018-07-27 14:20:00,258.13,258.18,258.07,258.11,3914.0,230.3169,230.3615,230.2634,230.2991,3914.0
2018-07-27 14:25:00,258.09,258.13,257.99,258.1,20755.0,230.2812,230.3169,230.192,230.2901,20755.0
2018-07-27 14:30:00,258.08,258.36,257.98,258.26,21877.0,230.2723,230.5221,230.1831,230.4329,21877.0
2018-07-27 14:35:00,258.22,258.22,257.92,257.93,33908.0,230.3972,230.3972,230.1295,230.1385,33908.0
2018-07-27 14:40:00,257.93,258.24,257.93,257.99,21985.0,230.1385,230.415,230.1385,230.192,21985.0
2018-07-27 14:45:00,257.93,258.09,257.92,257.94,16221.0,230.1385,230.2812,230.1295,230.1474,16221.0
2018-07-27 14:50:00,257.96,258.18,257.94,258.17,5566.0,230.1652,230.3615,230.1474,230.3526,5566.0
2018-07-27 14:55:00,258.15,258.18,257.97,258.03,13080.0,230.3347,230.3615,230.1741,230.2277,13080.0
2018-07-27 15:00:00,258.02,258.37,258.02,258.36,18455.0,230.2188,230.531,230.2188,230.5221,18455.0
2018-07-27 15:05:00,258.36,258.47,258.33,258.46,12087.0,230.5221,230.6203,230.4954,230.6113,12087.0
2018-07-27 15:10:00,258.36,258.57,258.34,258.48,18088.0,230.5221,230.7095,230.5043,230.6292,18088.0
2018-07-27 15:15:00,258.54,258.56,258.42,258.49,11420.0,230.6827,230.7006,230.5757,230.6381,11420.0
2018-07-27 15:20:00,258.43,258.54,258.39,258.52,5685.0,230.5846,230.6827,230.5489,230.6649,5685.0
2018-07-27 15:25:00,258.51,258.54,258.26,258.26,21100.0,230.656,230.6827,230.4329,230.4329,21100.0
2018-07-27 15:30:00,258.28,258.57,258.28,258.51,17795.0,230.4507,230.7095,230.4507,230.656,17795.0
2018-07-27 15:35:00,258.49,258.54,258.38,258.45,22582.0,230.6381,230.6827,230.54,230.6024,22582.0
2018-07-27 15:40:00,258.41,258.6,258.33,258.5,25339.0,230.5667,230.7363,230.4954,230.647,25339.0
2018-07-27 15:45:00,258.46,258.6,258.45,258.52,5656.0,230.6113,230.7363,230.6024,230.6649,5656.0
2018-07-27 15:50:00,258.51,258.7,258.45,258.45,48801.0,230.656,230.8255,230.6024,230.6024,48801.0
2018-07-27 15:55:00,258.45,258.62,258.43,258.59,99140.0,230.6024,230.7541,230.5846,230.7273,99140.0
2018-07-30 09:30:00,258.6,258.78,258.31,258.31,65884.0,230.7363,230.8969,230.4775,230.4775,65884.0
2018-07-30 09:35:00,258.29,258.44,258.22,258.22,21490.0,230.4597,230.5935,230.3972,230.3972,21490.0
2018-07-30 09:40:00,258.2,258.33,258.02,258.06,29790.0,230.3794,230.4954,230.2188,230.2544,29790.0
2018-07-30 09:45:00,258.03,258.33,258.01,258.22,44797.0,230.2277,230.4954,230.2098,230.3972,44797.0
2018-07-30 09:50:00,258.24,258.29,258.0,258.02,19826.0,230.415,230.4597,230.2009,230.2188,19826.0
2018-07-30 09:55:00,258.01,258.18,257.98,258.06,23824.0,230.2098,230.3615,230.1831,230.2544,23824.0
2018-07-30 10:00:00,258.04,258.18,257.96,257.98,22284.0,230.2366,230.3615,230.1652,230.1831,22284.0
2018-07-30 10:05:00,257.97,258.13,257.97,258.09,36277.0,230.1741,230.3169,230.1741,230.2812,36277.0
2018-07-30 10:10:00,258.14,258.14,257.83,257.83,22047.0,230.3258,230.3258,230.0492,230.0492,22047.0
2018-07-30 10:15:00,257.84,258.16,257.76,258.09,18950.0,230.0581,230.3437,229.9868,230.2812,18950.0
2018-07-30 10:20:00,258.14,258.23,257.93,257.93,5671.0,230.3258,230.4061,230.1385,230.1385,5671.0
2018-07-30 10:25:00,258.06,258.3,257.91,258.29,15813.0,230.2544,230.4686,230.1206,230.4597,15813.0
2018-07-30 10:30:00,258.3,258.3,258.0,258.0,6883.0,230.4686,230.4686,230.2009,230.2009,6883.0
2018-07-30 10:35:00,257.97,258.0,257.8,258.0,31096.0,230.1741,230.2009,230.0225,230.2009,31096.0
2018-07-30 10:40:00,257.95,258.0,257.79,257.99,7590.0,230.1563,230.2009,230.0135,230.192,7590.0
2018-07-30 10:45:00,257.93,258.05,257.93,257.97,2284.0,230.1385,230.2455,230.1385,230.1741,2284.0
2018-07-30 10:50:00,257.95,258.0,257.73,257.78,11712.0,230.1563,230.2009,229.96,230.0046,11712.0
2018-07-30 10:55:00,257.77,257.93,257.75,257.79,23106.0,229.9957,230.1385,229.9778,230.0135,23106.0
2018-07-30 11:00:00,257.76,257.82,257.6,257.75,14542.0,229.9868,230.0403,229.844,229.9778,14542.0
2018-07-30 11:05:00,257.84,257.93,257.69,257.69,11013.0,230.0581,230.1385,229.9243,229.9243,11013.0
2018-07-30 11:10:00,257.72,257.72,257.51,257.63,16009.0,229.9511,229.9511,229.7637,229.8708,16009.0
2018-07-30 11:15:00,257.65,257.75,257.51,257.65,17288.0,229.8886,229.9778,229.7637,229.8886,17288.0
2018-07-30 11:20:00,257.69,257.75,257.69,257.75,8965.0,229.9243,229.9778,229.9243,229.9778,8965.0
2018-07-30 11:25:00,257.73,257.8,257.63,257.63,27242.0,229.96,230.0225,229.8708,229.8708,27242.0
2018-07-30 11:30:00,257.68,257.77,257.65,257.7,4400.0,229.9154,229.9957,229.8886,229.9332,4400.0
2018-07-30 11:35:00,257.68,257.68,257.48,257.49,18521.0,229.9154,229.9154,229.7369,229.7459,18521.0
2018-07-30 11:40:00,257.5,257.65,257.5,257.58,3032.0,229.7548,229.8886,229.7548,229.8262,3032.0
2018-07-30 11:45:00,257.59,257.59,257.46,257.55,7292.0,229.8351,229.8351,229.7191,229.7994,7292.0
2018-07-30 11:50:00,257.49,257.61,257.48,257.6,9902.0,229.7459,229.8529,229.7369,229.844,9902.0
2018-07-30 11:55:00,257.61,257.84,257.6,257.65,12320.0,229.8529,230.0581,229.844,229.8886,12320.0
2018-07-30 12:00:00,257.61,257.61,257.35,257.36,22878.0,229.8529,229.8529,229.6209,229.6299,22878.0
2018-07-30 12:05:00,257.33,257.46,257.29,257.3,5835.0,229.6031,229.7191,229.5674,229.5763,5835.0
2018-07-30 12:10:00,257.32,257.35,257.15,257.16,19790.0,229.5942,229.6209,229.4425,229.4514,19790.0
2018-07-30 12:15:00,257.16,257.25,257.15,257.15,3219.0,229.4514,229.5317,229.4425,229.4425,3219.0
2018-07-30 12:20:00,257.17,257.26,257.06,257.22,16945.0,229.4603,229.5406,229.3622,229.505,16945.0
2018-07-30 12:25:00,257.23,257.29,257.15,257.17,4712.0,229.5139,229.5674,229.4425,229.4603,4712.0
2018-07-30 12:30:00,257.14,257.19,257.1,257.1,3824.0,229.4336,229.4782,229.3979,229.3979,3824.0
2018-07-30 12:35:00,257.1,257.17,257.05,257.07,8540.0,229.3979,229.4603,229.3533,229.3711,8540.0
2018-07-30 12:40:00,257.1,257.1,256.9,256.96,28903.0,229.3979,229.3979,229.2194,229.273,28903.0
2018-07-30 12:45:00,256.94,256.96,256.64,256.66,9150.0,229.2551,229.273,228.9874,229.0053,9150.0
2018-07-30 12:50:00,256.7,256.88,256.67,256.86,11177.0,229.041,229.2016,229.0142,229.1837,11177.0
2018-07-30 12:55:00,256.87,257.01,256.87,256.99,26531.0,229.1927,229.3176,229.1927,229.2997,26531.0
2018-07-30 13:00:00,256.97,256.98,256.72,256.72,11377.0,229.2819,229.2908,229.0588,229.0588,11377.0
2018-07-30 13:05:00,256.69,257.07,256.69,257.06,11150.0,229.0321,229.3711,229.0321,229.3622,11150.0
2018-07-30 13:10:00,257.08,257.13,257.08,257.12,4516.0,229.38,229.4246,229.38,229.4157,4516.0
2018-07-30 13:15:00,257.15,257.16,257.05,257.06,6367.0,229.4425,229.4514,229.3533,229.3622,6367.0
2018-07-30 13:20:00,257.06,257.36,257.05,257.36,29591.0,229.3622,229.6299,229.3533,229.6299,29591.0
2018-07-30 13:25:00,257.28,257.36,257.21,257.32,7623.0,229.5585,229.6299,229.496,229.5942,7623.0
2018-07-30 13:30:00,257.31,257.44,257.28,257.38,10200.0,229.5853,229.7012,229.5585,229.6477,10200.0
2018-07-30 13:35:00,257.34,257.43,257.33,257.42,8097.0,229.612,229.6923,229.6031,229.6834,8097.0
2018-07-30 13:40:00,257.4,257.44,257.34,257.35,10815.0,229.6656,229.7012,229.612,229.6209,10815.0
2018-07-30 13:45:00,257.35,257.41,257.31,257.37,8590.0,229.6209,229.6745,229.5853,229.6388,8590.0
2018-07-30 13:50:00,257.36,257.66,257.36,257.63,35124.0,229.6299,229.8975,229.6299,229.8708,35124.0
2018-07-30 13:55:00,257.58,257.67,257.57,257.67,7879.0,229.8262,229.9065,229.8172,229.9065,7879.0
2018-07-30 14:00:00,257.66,257.73,257.58,257.73,8749.0,229.8975,229.96,229.8262,229.96,8749.0
2018-07-30 14:05:00,257.73,257.8,257.64,257.66,14245.0,229.96,230.0225,229.8797,229.8975,14245.0
2018-07-30 14:10:00,257.66,257.67,257.59,257.63,7858.0,229.8975,229.9065,229.8351,229.8708,7858.0
2018-07-30 14:15:00,257.65,257.7,257.6,257.63,15078.0,229.8886,229.9332,229.844,229.8708,15078.0
2018-07-30 14:20:00,257.61,257.61,257.49,257.51,8479.0,229.8529,229.8529,229.7459,229.7637,8479.0
2018-07-30 14:25:00,257.49,257.5,257.46,257.49,2667.0,229.7459,229.7548,229.7191,229.7459,2667.0
2018-07-30 14:30:00,257.51,257.56,257.38,257.47,10888.0,229.7637,229.8083,229.6477,229.728,10888.0
2018-07-30 14:35:00,257.49,257.77,257.36,257.39,34425.0,229.7459,229.9957,229.6299,229.6566,34425.0
2018-07-30 14:40:00,257.36,257.41,257.32,257.34,7779.0,229.6299,229.6745,229.5942,229.612,7779.0
2018-07-30 14:45:00,257.31,257.41,257.3,257.34,25879.0,229.5853,229.6745,229.5763,229.612,25879.0
2018-07-30 14:50:00,257.34,257.44,257.34,257.35,13783.0,229.612,229.7012,229.612,229.6209,13783.0
2018-07-30 14:55:00,257.46,257.5,257.21,257.34,8974.0,229.7191,229.7548,229.496,229.612,8974.0
2018-07-30 15:00:00,257.33,257.45,257.25,257.37,12303.0,229.6031,229.7102,229.5317,229.6388,12303.0
2018-07-30 15:05:00,257.39,257.46,257.27,257.28,9136.0,229.6566,229.7191,229.5496,229.5585,9136.0
2018-07-30 15:10:00,257.29,257.3,257.06,257.13,18593.0,229.5674,229.5763,229.3622,229.4246,18593.0
2018-07-30 15:15:00,257.13,257.14,257.05,257.11,115724.0,229.4246,229.4336,229.3533,229.4068,115724.0
2018-07-30 15:20:00,257.06,257.17,257.03,257.07,23797.0,229.3622,229.4603,229.3354,229.3711,23797.0
2018-07-30 15:25:00,257.03,257.12,256.96,256.98,15867.0,229.3354,229.4157,229.273,229.2908,15867.0
2018-07-30 15:30:00,256.97,257.33,256.88,257.33,18166.0,229.2819,229.6031,229.2016,229.6031,18166.0
2018-07-30 15:35:00,257.32,257.33,257.12,257.13,8890.0,229.5942,229.6031,229.4157,229.4246,8890.0
2018-07-30 15:40:00,257.13,257.14,257.0,257.02,15148.0,229.4246,229.4336,229.3087,229.3265,15148.0
2018-07-30 15:45:00,257.0,257.03,256.88,256.88,18875.0,229.3087,229.3354,229.2016,229.2016,18875.0
2018-07-30 15:50:00,256.83,257.14,256.81,257.0,74528.0,229.157,229.4336,229.1391,229.3087,74528.0
2018-07-30 15:55:00,257.01,257.17,256.87,257.13,64553.0,229.3176,229.4603,229.1927,229.4246,64553.0
2018-07-31 09:30:00,258.02,258.34,257.92,258.32,65242.0,230.2188,230.5043,230.1295,230.4864,65242.0
2018-07-31 09:35:00,258.35,258.44,258.07,258.22,36103.0,230.5132,230.5935,230.2634,230.3972,36103.0
2018-07-31 09:40:00,258.22,258.29,258.02,258.05,32921.0,230.3972,230.4597,230.2188,230.2455,32921.0
2018-07-31 09:45:00,258.09,258.2,258.01,258.07,10052.0,230.2812,230.3794,230.2098,230.2634,10052.0
2018-07-31 09:50:00,257.94,257.96,257.74,257.88,22131.0,230.1474,230.1652,229.9689,230.0938,22131.0
2018-07-31 09:55:00,257.88,257.95,257.74,257.86,44453.0,230.0938,230.1563,229.9689,230.076,44453.0
2018-07-31 10:00:00,257.84,258.15,257.81,258.12,47585.0,230.0581,230.3347,230.0314,230.308,47585.0
2018-07-31 10:05:00,258.13,258.18,258.05,258.15,19276.0,230.3169,230.3615,230.2455,230.3347,19276.0
2018-07-31 10:10:00,258.17,258.3,258.06,258.08,76308.0,230.3526,230.4686,230.2544,230.2723,76308.0
2018-07-31 10:15:00,258.03,258.03,257.7,257.74,7526.0,230.2277,230.2277,229.9332,229.9689,7526.0
2018-07-31 10:20:00,257.72,257.77,257.6,257.6,11790.0,229.9511,229.9957,229.844,229.844,11790.0
2018-07-31 10:25:00,257.61,257.74,257.61,257.64,3224.0,229.8529,229.9689,229.8529,229.8797,3224.0
2018-07-31 10:30:00,257.76,257.94,257.76,257.94,2652.0,229.9868,230.1474,229.9868,230.1474,2652.0
2018-07-31 10:35:00,257.95,258.06,257.91,258.02,19852.0,230.1563,230.2544,230.1206,230.2188,19852.0
2018-07-31 10:40:00,257.99,257.99,257.77,257.81,10060.0,230.192,230.192,229.9957,230.0314,10060.0
2018-07-31 10:45:00,257.9,257.97,257.84,257.9,4979.0,230.1117,230.1741,230.0581,230.1117,4979.0
2018-07-31 10:50:00,257.9,258.01,257.81,258.01,10522.0,230.1117,230.2098,230.0314,230.2098,10522.0
2018-07-31 10:55:00,257.95,258.03,257.92,257.92,9825.0,230.1563,230.2277,230.1295,230.1295,9825.0
2018-07-31 11:00:00,257.98,258.13,257.97,258.13,3827.0,230.1831,230.3169,230.1741,230.3169,3827.0
2018-07-31 11:05:00,258.14,258.21,258.12,258.18,54517.0,230.3258,230.3883,230.308,230.3615,54517.0
2018-07-31 11:10:00,258.21,258.29,258.21,258.25,10865.0,230.3883,230.4597,230.3883,230.424,10865.0
2018-07-31 11:15:00,258.26,258.29,258.19,258.2,27429.0,230.4329,230.4597,230.3704,230.3794,27429.0
2018-07-31 11:20:00,258.22,258.34,258.2,258.31,13283.0,230.3972,230.5043,230.3794,230.4775,13283.0
2018-07-31 11:25:00,258.34,258.37,258.22,258.25,5647.0,230.5043,230.531,230.3972,230.424,5647.0
2018-07-31 11:30:00,258.26,258.37,258.26,258.28,164943.0,230.4329,230.531,230.4329,230.4507,164943.0
2018-07-31 11:35:00,258.34,258.41,258.31,258.31,8300.0,230.5043,230.5667,230.4775,230.4775,8300.0
2018-07-31 11:40:00,258.32,258.39,258.27,258.39,10842.0,230.4864,230.5489,230.4418,230.5489,10842.0
2018-07-31 11:45:00,258.44,258.67,258.44,258.61,25907.0,230.5935,230.7987,230.5935,230.7452,25907.0
2018-07-31 11:50:00,258.64,258.68,258.62,258.67,13263.0,230.7719,230.8076,230.7541,230.7987,13263.0
2018-07-31 11:55:00,258.66,258.67,258.61,258.66,5868.0,230.7898,230.7987,230.7452,230.7898,5868.0
2018-07-31 12:00:00,258.73,258.81,258.72,258.77,9634.0,230.8523,230.9236,230.8433,230.8879,9634.0
2018-07-31 12:05:00,258.78,258.82,258.74,258.79,6445.0,230.8969,230.9326,230.8612,230.9058,6445.0
2018-07-31 12:10:00,258.75,258.91,258.75,258.84,15097.0,230.8701,231.0129,230.8701,230.9504,15097.0
2018-07-31 12:15:00,258.84,258.9,258.82,258.89,3892.0,230.9504,231.0039,230.9326,230.995,3892.0
2018-07-31 12:20:00,258.9,259.06,258.86,259.05,10357.0,231.0039,231.1467,230.9682,231.1378,10357.0
2018-07-31 12:25:00,259.07,259.09,259.04,259.06,6452.0,231.1556,231.1735,231.1288,231.1467,6452.0
2018-07-31 12:30:00,259.04,259.04,258.95,258.98,4836.0,231.1288,231.1288,231.0485,231.0753,4836.0
2018-07-31 12:35:00,258.98,259.0,258.91,258.95,6795.0,231.0753,231.0932,231.0129,231.0485,6795.0
2018-07-31 12:40:00,258.92,258.98,258.91,258.91,9928.0,231.0218,231.0753,231.0129,231.0129,9928.0
2018-07-31 12:45:00,258.91,258.91,258.77,258.88,8738.0,231.0129,231.0129,230.8879,230.9861,8738.0
2018-07-31 12:50:00,258.9,258.91,258.86,258.87,18401.0,231.0039,231.0129,230.9682,230.9772,18401.0
2018-07-31 12:55:00,258.86,258.89,258.82,258.83,3530.0,230.9682,230.995,230.9326,230.9415,3530.0
2018-07-31 13:00:00,258.87,258.95,258.82,258.91,47146.0,230.9772,231.0485,230.9326,231.0129,47146.0
2018-07-31 13:05:00,258.9,258.9,258.82,258.89,7889.0,231.0039,231.0039,230.9326,230.995,7889.0
2018-07-31 13:10:00,258.89,258.89,258.61,258.62,23177.0,230.995,230.995,230.7452,230.7541,23177.0
2018-07-31 13:15:00,258.61,258.69,258.59,258.68,6472.0,230.7452,230.8166,230.7273,230.8076,6472.0
2018-07-31 13:20:00,258.64,258.71,258.64,258.7,3450.0,230.7719,230.8344,230.7719,230.8255,3450.0
2018-07-31 13:25:00,258.73,258.75,258.69,258.72,6551.0,230.8523,230.8701,230.8166,230.8433,6551.0
2018-07-31 13:30:00,258.71,258.77,258.6,258.72,5427.0,230.8344,230.8879,230.7363,230.8433,5427.0
2018-07-31 13:35:00,258.68,258.78,258.68,258.73,2849.0,230.8076,230.8969,230.8076,230.8523,2849.0
2018-07-31 13:40:00,258.73,258.76,258.66,258.7,4326.0,230.8523,230.879,230.7898,230.8255,4326.0
2018-07-31 13:45:00,258.7,258.79,258.64,258.79,1856.0,230.8255,230.9058,230.7719,230.9058,1856.0
2018-07-31 13:50:00,258.77,258.86,258.76,258.8,8698.0,230.8879,230.9682,230.879,230.9147,8698.0
2018-07-31 13:55:00,258.83,258.85,258.71,258.79,5296.0,230.9415,230.9593,230.8344,230.9058,5296.0
2018-07-31 14:00:00,258.78,258.87,258.58,258.6,6296.0,230.8969,230.9772,230.7184,230.7363,6296.0
2018-07-31 14:05:00,258.57,258.61,258.54,258.54,5520.0,230.7095,230.7452,230.6827,230.6827,5520.0
2018-07-31 14:10:00,258.58,258.6,258.54,258.55,5498.0,230.7184,230.7363,230.6827,230.6916,5498.0
2018-07-31 14:15:00,258.51,258.57,258.5,258.55,8186.0,230.656,230.7095,230.647,230.6916,8186.0
2018-07-31 14:20:00,258.59,258.63,258.53,258.54,2160.0,230.7273,230.763,230.6738,230.6827,2160.0
2018-07-31 14:25:00,258.59,258.67,258.54,258.67,4512.0,230.7273,230.7987,230.6827,230.7987,4512.0
2018-07-31 14:30:00,258.62,258.7,258.6,258.6,2598.0,230.7541,230.8255,230.7363,230.7363,2598.0
2018-07-31 14:35:00,258.62,258.83,258.62,258.69,9881.0,230.7541,230.9415,230.7541,230.8166,9881.0
2018-07-31 14:40:00,258.64,258.76,258.57,258.74,5428.0,230.7719,230.879,230.7095,230.8612,5428.0
2018-07-31 14:45:00,258.71,258.79,258.67,258.77,10874.0,230.8344,230.9058,230.7987,230.8879,10874.0
2018-07-31 14:50:00,258.76,258.85,258.73,258.78,9107.0,230.879,230.9593,230.8523,230.8969,9107.0
2018-07-31 14:55:00,258.77,258.84,258.7,258.7,21807.0,230.8879,230.9504,230.8255,230.8255,21807.0
2018-07-31 15:00:00,258.66,258.66,258.47,258.52,34033.0,230.7898,230.7898,230.6203,230.6649,34033.0
2018-07-31 15:05:00,258.49,258.52,258.44,258.51,6353.0,230.6381,230.6649,230.5935,230.656,6353.0
2018-07-31 15:10:00,258.47,258.54,258.43,258.49,14941.0,230.6203,230.6827,230.5846,230.6381,14941.0
2018-07-31 15:15:00,258.49,258.49,258.31,258.42,11023.0,230.6381,230.6381,230.4775,230.5757,11023.0
2018-07-31 15:20:00,258.37,258.53,258.37,258.51,14594.0,230.531,230.6738,230.531,230.656,14594.0
2018-07-31 15:25:00,258.49,258.53,258.42,258.44,24499.0,230.6381,230.6738,230.5757,230.5935,24499.0
2018-07-31 15:30:00,258.46,258.51,258.41,258.44,35275.0,230.6113,230.656,230.5667,230.5935,35275.0
2018-07-31 15:35:00,258.43,258.51,258.33,258.4,24657.0,230.5846,230.656,230.4954,230.5578,24657.0
2018-07-31 15:40:00,258.43,258.44,258.33,258.43,26731.0,230.5846,230.5935,230.4954,230.5846,26731.0
2018-07-31 15:45:00,258.45,258.51,258.09,258.17,113357.0,230.6024,230.656,230.2812,230.3526,113357.0
2018-07-31 15:50:00,258.19,258.27,258.04,258.25,38943.0,230.3704,230.4418,230.2366,230.424,38943.0
2018-07-31 15:55:00,258.28,258.54,258.27,258.35,206352.0,230.4507,230.6827,230.4418,230.5132,206352.0
2018-08-01 09:30:00,258.64,258.82,258.46,258.82,53524.0,230.7719,230.9326,230.6113,230.9326,53524.0
2018-08-01 09:35:00,258.83,258.85,258.62,258.69,17528.0,230.9415,230.9593,230.7541,230.8166,17528.0
2018-08-01 09:40:00,258.65,258.8,258.53,258.65,41043.0,230.7809,230.9147,230.6738,230.7809,41043.0
2018-08-01 09:45:00,258.66,258.69,258.55,258.62,5828.0,230.7898,230.8166,230.6916,230.7541,5828.0
2018-08-01 09:50:00,258.55,258.68,258.52,258.63,12834.0,230.6916,230.8076,230.6649,230.763,12834.0
2018-08-01 09:55:00,258.66,258.74,258.61,258.74,13119.0,230.7898,230.8612,230.7452,230.8612,13119.0
2018-08-01 10:00:00,258.72,258.78,258.52,258.59,32845.0,230.8433,230.8969,230.6649,230.7273,32845.0
2018-08-01 10:05:00,258.61,258.78,258.61,258.78,5800.0,230.7452,230.8969,230.7452,230.8969,5800.0
2018-08-01 10:10:00,258.8,258.89,258.77,258.89,20976.0,230.9147,230.995,230.8879,230.995,20976.0
2018-08-01 10:15:00,258.86,258.92,258.78,258.92,6543.0,230.9682,231.0218,230.8969,231.0218,6543.0
2018-08-01 10:20:00,258.94,259.07,258.88,259.03,14042.0,231.0396,231.1556,230.9861,231.1199,14042.0
2018-08-01 10:25:00,259.02,259.06,259.0,259.04,6970.0,231.111,231.1467,231.0932,231.1288,6970.0
2018-08-01 10:30:00,259.02,259.1,258.95,258.96,5085.0,231.111,231.1824,231.0485,231.0575,5085.0
2018-08-01 10:35:00,258.98,259.08,258.89,259.05,14248.0,231.0753,231.1645,230.995,231.1378,14248.0
2018-08-01 10:40:00,259.07,259.13,259.01,259.13,5289.0,231.1556,231.2092,231.1021,231.2092,5289.0
2018-08-01 10:45:00,259.14,259.2,259.08,259.09,12635.0,231.2181,231.2716,231.1645,231.1735,12635.0
2018-08-01 10:50:00,259.1,259.12,258.97,259.06,14292.0,231.1824,231.2002,231.0664,231.1467,14292.0
2018-08-01 10:55:00,258.98,258.98,258.9,258.94,5935.0,231.0753,231.0753,231.0039,231.0396,5935.0
2018-08-01 11:00:00,258.91,258.94,258.88,258.91,3542.0,231.0129,231.0396,230.9861,231.0129,3542.0
2018-08-01 11:05:00,258.9,258.91,258.81,258.81,4854.0,231.0039,231.0129,230.9236,230.9236,4854.0
2018-08-01 11:10:00,258.81,258.84,258.64,258.69,11220.0,230.9236,230.9504,230.7719,230.8166,11220.0
2018-08-01 11:15:00,258.73,258.75,258.63,258.66,3731.0,230.8523,230.8701,230.763,230.7898,3731.0
2018-08-01 11:20:00,258.64,258.7,258.58,258.58,1843.0,230.7719,230.8255,230.7184,230.7184,1843.0
2018-08-01 11:25:00,258.59,258.59,258.5,258.56,13739.0,230.7273,230.7273,230.647,230.7006,13739.0
2018-08-01 11:30:00,258.54,258.54,258.24,258.26,31096.0,230.6827,230.6827,230.415,230.4329,31096.0
2018-08-01 11:35:00,258.26,258.38,258.24,258.35,10320.0,230.4329,230.54,230.415,230.5132,10320.0
2018-08-01 11:40:00,258.28,258.34,258.2,258.2,2798.0,230.4507,230.5043,230.3794,230.3794,2798.0
2018-08-01 11:45:00,258.2,258.25,258.18,258.18,5369.0,230.3794,230.424,230.3615,230.3615,5369.0
2018-08-01 11:50:00,258.16,258.19,258.02,258.19,9627.0,230.3437,230.3704,230.2188,230.3704,9627.0
2018-08-01 11:55:00,258.22,258.24,258.08,258.08,17854.0,230.3972,230.415,230.2723,230.2723,17854.0
2018-08-01 12:00:00,258.11,258.14,257.85,257.99,30938.0,230.2991,230.3258,230.0671,230.192,30938.0
2018-08-01 12:05:00,257.98,258.02,257.87,257.98,11220.0,230.1831,230.2188,230.0849,230.1831,11220.0
2018-08-01 12:10:00,257.97,258.08,257.97,258.08,1822.0,230.1741,230.2723,230.1741,230.2723,1822.0
2018-08-01 12:15:00,258.06,258.08,257.98,257.98,4697.0,230.2544,230.2723,230.1831,230.1831,4697.0
2018-08-01 12:20:00,257.98,258.0,257.7,257.73,21105.0,230.1831,230.2009,229.9332,229.96,21105.0
2018-08-01 12:25:00,257.73,257.73,257.6,257.69,8930.0,229.96,229.96,229.844,229.9243,8930.0
2018-08-01 12:30:00,257.69,257.73,257.58,257.71,13642.0,229.9243,229.96,229.8262,229.9422,13642.0
2018-08-01 12:35:00,257.73,257.73,257.69,257.72,3393.0,229.96,229.96,229.9243,229.9511,3393.0
2018-08-01 12:40:00,257.7,257.88,257.62,257.84,15863.0,229.9332,230.0938,229.8619,230.0581,15863.0
2018-08-01 12:45:00,257.82,257.89,257.8,257.89,9335.0,230.0403,230.1028,230.0225,230.1028,9335.0
2018-08-01 12:50:00,257.92,258.02,257.92,258.0,20138.0,230.1295,230.2188,230.1295,230.2009,20138.0
2018-08-01 12:55:00,258.01,258.01,257.89,257.92,4926.0,230.2098,230.2098,230.1028,230.1295,4926.0
2018-08-01 13:00:00,257.9,257.95,257.88,257.95,1705.0,230.1117,230.1563,230.0938,230.1563,1705.0
2018-08-01 13:05:00,257.96,257.98,257.91,257.96,2861.0,230.1652,230.1831,230.1206,230.1652,2861.0
2018-08-01 13:10:00,257.97,258.02,257.92,257.95,9299.0,230.1741,230.2188,230.1295,230.1563,9299.0
2018-08-01 13:15:00,257.95,258.03,257.95,257.99,20085.0,230.1563,230.2277,230.1563,230.192,20085.0
2018-08-01 13:20:00,257.99,258.05,257.94,258.01,18089.0,230.192,230.2455,230.1474,230.2098,18089.0
2018-08-01 13:25:00,258.02,258.04,257.81,257.82,13908.0,230.2188,230.2366,230.0314,230.0403,13908.0
2018-08-01 13:30:00,257.83,257.9,257.83,257.87,6338.0,230.0492,230.1117,230.0492,230.0849,6338.0
2018-08-01 13:35:00,257.85,257.93,257.85,257.91,15159.0,230.0671,230.1385,230.0671,230.1206,15159.0
2018-08-01 13:40:00,257.93,257.93,257.76,257.87,5807.0,230.1385,230.1385,229.9868,230.0849,5807.0
2018-08-01 13:45:00,257.92,257.95,257.8,257.81,5656.0,230.1295,230.1563,230.0225,230.0314,5656.0
2018-08-01 13:50:00,257.83,257.86,257.78,257.83,7973.0,230.0492,230.076,230.0046,230.0492,7973.0
2018-08-01 13:55:00,257.84,257.95,257.59,257.81,73685.0,230.0581,230.1563,229.8351,230.0314,73685.0
2018-08-01 14:00:00,257.78,258.04,257.6,257.71,39117.0,230.0046,230.2366,229.844,229.9422,39117.0
2018-08-01 14:05:00,257.71,257.74,257.48,257.55,20404.0,229.9422,229.9689,229.7369,229.7994,20404.0
2018-08-01 14:10:00,257.53,257.75,257.35,257.75,10261.0,229.7815,229.9778,229.6209,229.9778,10261.0
2018-08-01 14:15:00,257.74,258.0,257.74,257.88,8928.0,229.9689,230.2009,229.9689,230.0938,8928.0
2018-08-01 14:20:00,257.89,258.05,257.82,258.02,11026.0,230.1028,230.2455,230.0403,230.2188,11026.0
2018-08-01 14:25:00,258.02,258.07,257.98,258.05,6251.0,230.2188,230.2634,230.1831,230.2455,6251.0
2018-08-01 14:30:00,258.14,258.14,258.0,258.0,12232.0,230.3258,230.3258,230.2009,230.2009,12232.0
2018-08-01 14:35:00,258.0,258.0,257.87,257.92,9004.0,230.2009,230.2009,230.0849,230.1295,9004.0
2018-08-01 14:40:00,257.93,257.98,257.78,257.79,169759.0,230.1385,230.1831,230.0046,230.0135,169759.0
2018-08-01 14:45:00,257.85,257.91,257.79,257.89,6919.0,230.0671,230.1206,230.0135,230.1028,6919.0
2018-08-01 14:50:00,257.93,258.03,257.9,258.0,3216.0,230.1385,230.2277,230.1117,230.2009,3216.0
2018-08-01 14:55:00,258.01,258.18,258.01,258.18,8038.0,230.2098,230.3615,230.2098,230.3615,8038.0
2018-08-01 15:00:00,258.19,258.23,258.08,258.08,8266.0,230.3704,230.4061,230.2723,230.2723,8266.0
2018-08-01 15:05:00,258.07,258.14,258.06,258.14,5019.0,230.2634,230.3258,230.2544,230.3258,5019.0
2018-08-01 15:10:00,258.16,258.2,258.08,258.12,19025.0,230.3437,230.3794,230.2723,230.308,19025.0
2018-08-01 15:15:00,258.13,258.13,257.97,258.05,7565.0,230.3169,230.3169,230.1741,230.2455,7565.0
2018-08-01 15:20:00,258.11,258.16,258.07,258.14,11829.0,230.2991,230.3437,230.2634,230.3258,11829.0
2018-08-01 15:25:00,258.12,258.19,258.09,258.18,13342.0,230.308,230.3704,230.2812,230.3615,13342.0
2018-08-01 15:30:00,258.17,258.32,258.16,258.26,11962.0,230.3526,230.4864,230.3437,230.4329,11962.0
2018-08-01 15:35:00,258.28,258.28,258.18,258.24,8157.0,230.4507,230.4507,230.3615,230.415,8157.0
2018-08-01 15:40:00,258.24,258.36,258.21,258.36,16570.0,230.415,230.5221,230.3883,230.5221,16570.0
2018-08-01 15:45:00,258.39,258.39,258.23,258.23,20518.0,230.5489,230.5489,230.4061,230.4061,20518.0
2018-08-01 15:50:00,258.22,258.32,258.17,258.23,12968.0,230.3972,230.4864,230.3526,230.4061,12968.0
2018-08-01 15:55:00,258.2,258.2,258.01,258.08,37180.0,230.3794,230.3794,230.2098,230.2723,37180.0
2018-08-02 09:30:00,256.73,256.77,256.48,256.76,78313.0,229.0677,229.1034,228.8447,229.0945,78313.0
2018-08-02 09:35:00,256.77,256.92,256.61,256.81,14783.0,229.1034,229.2373,228.9607,229.1391,14783.0
2018-08-02 09:40:00,256.84,257.09,256.78,256.98,21822.0,229.1659,229.389,229.1124,229.2908,21822.0
2018-08-02 09:45:00,256.9,256.97,256.76,256.91,14292.0,229.2194,229.2819,229.0945,229.2284,14292.0
2018-08-02 09:50:00,256.92,257.28,256.9,257.14,18123.0,229.2373,229.5585,229.2194,229.4336,18123.0
2018-08-02 09:55:00,257.14,257.2,257.06,257.2,12259.0,229.4336,229.4871,229.3622,229.4871,12259.0
2018-08-02 10:00:00,257.23,257.37,257.2,257.36,21688.0,229.5139,229.6388,229.4871,229.6299,21688.0
2018-08-02 10:05:00,257.38,257.61,257.38,257.45,21823.0,229.6477,229.8529,229.6477,229.7102,21823.0
2018-08-02 10:10:00,257.5,257.52,257.43,257.52,2662.0,229.7548,229.7726,229.6923,229.7726,2662.0
2018-08-02 10:15:00,257.5,257.78,257.48,257.72,10963.0,229.7548,230.0046,229.7369,229.9511,10963.0
2018-08-02 10:20:00,257.69,257.85,257.69,257.8,9726.0,229.9243,230.0671,229.9243,230.0225,9726.0
2018-08-02 10:25:00,257.8,257.88,257.7,257.74,14488.0,230.0225,230.0938,229.9332,229.9689,14488.0
2018-08-02 10:30:00,257.72,257.78,257.62,257.72,7541.0,229.9511,230.0046,229.8619,229.9511,7541.0
2018-08-02 10:35:00,257.69,258.06,257.67,258.0,17962.0,229.9243,230.2544,229.9065,230.2009,17962.0
2018-08-02 10:40:00,258.0,258.01,257.77,257.85,25532.0,230.2009,230.2098,229.9957,230.0671,25532.0
2018-08-02 10:45:00,257.77,257.77,257.51,257.58,16985.0,229.9957,229.9957,229.7637,229.8262,16985.0
2018-08-02 10:50:00,257.66,257.68,257.52,257.52,4784.0,229.8975,229.9154,229.7726,229.7726,4784.0
2018-08-02 10:55:00,257.43,257.49,257.37,257.49,11125.0,229.6923,229.7459,229.6388,229.7459,11125.0
2018-08-02 11:00:00,257.52,257.68,257.52,257.67,4987.0,229.7726,229.9154,229.7726,229.9065,4987.0
2018-08-02 11:05:00,257.55,257.57,257.46,257.53,10298.0,229.7994,229.8172,229.7191,229.7815,10298.0
2018-08-02 11:10:00,257.54,257.72,257.45,257.72,4888.0,229.7905,229.9511,229.7102,229.9511,4888.0
2018-08-02 11:15:00,257.75,257.86,257.68,257.79,9842.0,229.9778,230.076,229.9154,230.0135,9842.0
2018-08-02 11:20:00,257.84,257.97,257.83,257.87,7941.0,230.0581,230.1741,230.0492,230.0849,7941.0
2018-08-02 11:25:00,257.9,258.0,257.9,257.91,4059.0,230.1117,230.2009,230.1117,230.1206,4059.0
2018-08-02 11:30:00,257.95,258.1,257.94,258.1,8404.0,230.1563,230.2901,230.1474,230.2901,8404.0
2018-08-02 11:35:00,258.13,258.25,258.12,258.2,9765.0,230.3169,230.424,230.308,230.3794,9765.0
2018-08-02 11:40:00,258.19,258.23,258.1,258.17,9732.0,230.3704,230.4061,230.2901,230.3526,9732.0
2018-08-02 11:45:00,258.13,258.43,258.12,258.25,61052.0,230.3169,230.5846,230.308,230.424,61052.0
2018-08-02 11:50:00,258.25,258.25,258.11,258.17,14950.0,230.424,230.424,230.2991,230.3526,14950.0
2018-08-02 11:55:00,258.17,258.38,258.14,258.34,75828.0,230.3526,230.54,230.3258,230.5043,75828.0
2018-08-02 12:00:00,258.29,258.31,258.17,258.31,4087.0,230.4597,230.4775,230.3526,230.4775,4087.0
2018-08-02 12:05:00,258.35,258.66,258.34,258.63,84661.0,230.5132,230.7898,230.5043,230.763,84661.0
2018-08-02 12:10:00,258.64,258.64,258.59,258.62,3649.0,230.7719,230.7719,230.7273,230.7541,3649.0
2018-08-02 12:15:00,258.65,258.67,258.58,258.63,4795.0,230.7809,230.7987,230.7184,230.763,4795.0
2018-08-02 12:20:00,258.64,258.85,258.62,258.8,6411.0,230.7719,230.9593,230.7541,230.9147,6411.0
2018-08-02 12:25:00,258.79,258.97,258.74,258.85,6653.0,230.9058,231.0664,230.8612,230.9593,6653.0
2018-08-02 12:30:00,258.89,258.89,258.71,258.81,7695.0,230.995,230.995,230.8344,230.9236,7695.0
2018-08-02 12:35:00,258.82,258.88,258.74,258.82,11294.0,230.9326,230.9861,230.8612,230.9326,11294.0
2018-08-02 12:40:00,258.82,259.01,258.82,258.95,13348.0,230.9326,231.1021,230.9326,231.0485,13348.0
2018-08-02 12:45:00,258.93,259.0,258.9,258.98,8209.0,231.0307,231.0932,231.0039,231.0753,8209.0
2018-08-02 12:50:00,258.97,258.97,258.91,258.91,4249.0,231.0664,231.0664,231.0129,231.0129,4249.0
2018-08-02 12:55:00,258.94,259.02,258.89,258.93,7613.0,231.0396,231.111,230.995,231.0307,7613.0
2018-08-02 13:00:00,258.92,259.04,258.92,259.03,4075.0,231.0218,231.1288,231.0218,231.1199,4075.0
2018-08-02 13:05:00,259.02,259.1,258.93,259.09,122285.0,231.111,231.1824,231.0307,231.1735,122285.0
2018-08-02 13:10:00,259.09,259.11,258.96,258.97,61391.0,231.1735,231.1913,231.0575,231.0664,61391.0
2018-08-02 13:15:00,259.02,259.19,259.0,259.14,11583.0,231.111,231.2627,231.0932,231.2181,11583.0
2018-08-02 13:20:00,259.16,259.22,259.06,259.11,18658.0,231.2359,231.2895,231.1467,231.1913,18658.0
2018-08-02 13:25:00,259.19,259.2,259.11,259.13,3107.0,231.2627,231.2716,231.1913,231.2092,3107.0
2018-08-02 13:30:00,259.18,259.33,259.13,259.33,7515.0,231.2538,231.3876,231.2092,231.3876,7515.0
2018-08-02 13:35:00,259.34,259.39,259.2,259.22,7709.0,231.3965,231.4411,231.2716,231.2895,7709.0
2018-08-02 13:40:00,259.26,259.31,259.22,259.24,12313.0,231.3251,231.3698,231.2895,231.3073,12313.0
2018-08-02 13:45:00,259.24,259.37,259.24,259.37,4161.0,231.3073,231.4233,231.3073,231.4233,4161.0
2018-08-02 13:50:00,259.36,259.42,259.31,259.33,9616.0,231.4144,231.4679,231.3698,231.3876,9616.0
2018-08-02 13:55:00,259.32,259.45,259.32,259.41,6479.0,231.3787,231.4947,231.3787,231.459,6479.0
2018-08-02 14:00:00,259.38,259.53,259.33,259.5,7387.0,231.4322,231.5661,231.3876,231.5393,7387.0
2018-08-02 14:05:00,259.52,259.52,259.39,259.51,12520.0,231.5571,231.5571,231.4411,231.5482,12520.0
2018-08-02 14:10:00,259.52,259.52,259.42,259.44,7450.0,231.5571,231.5571,231.4679,231.4858,7450.0
2018-08-02 14:15:00,259.46,259.52,259.26,259.29,72476.0,231.5036,231.5571,231.3251,231.3519,72476.0
2018-08-02 14:20:00,259.26,259.34,259.2,259.23,11048.0,231.3251,231.3965,231.2716,231.2984,11048.0
2018-08-02 14:25:00,259.21,259.24,259.19,259.2,14659.0,231.2805,231.3073,231.2627,231.2716,14659.0
2018-08-02 14:30:00,259.22,259.33,259.17,259.21,29341.0,231.2895,231.3876,231.2448,231.2805,29341.0
2018-08-02 14:35:00,259.21,259.32,259.21,259.27,11189.0,231.2805,231.3787,231.2805,231.3341,11189.0
2018-08-02 14:40:00,259.29,259.31,259.19,259.22,5221.0,231.3519,231.3698,231.2627,231.2895,5221.0
2018-08-02 14:45:00,259.22,259.26,259.13,259.16,4277.0,231.2895,231.3251,231.2092,231.2359,4277.0
2018-08-02 14:50:00,259.2,259.25,259.16,259.23,13914.0,231.2716,231.3162,231.2359,231.2984,13914.0
2018-08-02 14:55:00,259.21,259.32,259.19,259.32,8765.0,231.2805,231.3787,231.2627,231.3787,8765.0
2018-08-02 15:00:00,259.3,259.33,259.18,259.33,24443.0,231.3608,231.3876,231.2538,231.3876,24443.0
2018-08-02 15:05:00,259.33,259.36,259.17,259.23,20996.0,231.3876,231.4144,231.2448,231.2984,20996.0
2018-08-02 15:10:00,259.21,259.21,259.06,259.19,21526.0,231.2805,231.2805,231.1467,231.2627,21526.0
2018-08-02 15:15:00,259.2,259.39,259.2,259.39,16495.0,231.2716,231.4411,231.2716,231.4411,16495.0
2018-08-02 15:20:00,259.38,259.38,259.25,259.32,28019.0,231.4322,231.4322,231.3162,231.3787,28019.0
2018-08-02 15:25:00,259.31,259.32,259.27,259.31,21165.0,231.3698,231.3787,231.3341,231.3698,21165.0
2018-08-02 15:30:00,259.32,259.33,259.29,259.33,17662.0,231.3787,231.3876,231.3519,231.3876,17662.0
2018-08-02 15:35:00,259.34,259.41,259.33,259.39,34426.0,231.3965,231.459,231.3876,231.4411,34426.0
2018-08-02 15:40:00,259.39,259.44,259.38,259.44,44656.0,231.4411,231.4858,231.4322,231.4858,44656.0
2018-08-02 15:45:00,259.43,259.6,259.43,259.57,31785.0,231.4768,231.6285,231.4768,231.6017,31785.0
2018-08-02 15:50:00,259.57,259.58,259.4,259.47,29819.0,231.6017,231.6107,231.4501,231.5125,29819.0
2018-08-02 15:55:00,259.46,259.47,259.32,259.38,87124.0,231.5036,231.5125,231.3787,231.4322,87124.0
2018-08-03 09:30:00,259.6,259.79,259.48,259.59,54562.0,231.6285,231.798,231.5214,231.6196,54562.0
2018-08-03 09:35:00,259.54,259.74,259.47,259.65,14399.0,231.575,231.7534,231.5125,231.6731,14399.0
2018-08-03 09:40:00,259.61,259.72,259.61,259.69,11629.0,231.6374,231.7356,231.6374,231.7088,11629.0
2018-08-03 09:45:00,259.67,259.73,259.53,259.61,12007.0,231.691,231.7445,231.5661,231.6374,12007.0
2018-08-03 09:50:00,259.56,259.61,259.44,259.47,10993.0,231.5928,231.6374,231.4858,231.5125,10993.0
2018-08-03 09:55:00,259.46,259.59,259.39,259.56,21716.0,231.5036,231.6196,231.4411,231.5928,21716.0
2018-08-03 10:00:00,259.6,259.78,259.48,259.78,7732.0,231.6285,231.7891,231.5214,231.7891,7732.0
2018-08-03 10:05:00,259.79,259.79,259.71,259.72,7489.0,231.798,231.798,231.7267,231.7356,7489.0
2018-08-03 10:10:00,259.79,259.79,259.62,259.63,12206.0,231.798,231.798,231.6464,231.6553,12206.0
2018-08-03 10:15:00,259.66,259.81,259.66,259.74,8889.0,231.682,231.8159,231.682,231.7534,8889.0
2018-08-03 10:20:00,259.74,259.87,259.74,259.81,5003.0,231.7534,231.8694,231.7534,231.8159,5003.0
2018-08-03 10:25:00,259.8,260.12,259.77,260.06,12462.0,231.807,232.0925,231.7802,232.0389,12462.0
2018-08-03 10:30:00,260.05,260.07,259.99,260.02,6215.0,232.03,232.0479,231.9765,232.0033,6215.0
2018-08-03 10:35:00,260.05,260.09,259.99,260.05,4970.0,232.03,232.0657,231.9765,232.03,4970.0
2018-08-03 10:40:00,260.07,260.16,260.01,260.01,13164.0,232.0479,232.1282,231.9943,231.9943,13164.0
2018-08-03 10:45:00,260.01,260.03,259.91,260.0,6724.0,231.9943,232.0122,231.9051,231.9854,6724.0
2018-08-03 10:50:00,260.01,260.02,259.75,259.77,8329.0,231.9943,232.0033,231.7623,231.7802,8329.0
2018-08-03 10:55:00,259.79,259.85,259.71,259.76,6612.0,231.798,231.8516,231.7267,231.7713,6612.0
2018-08-03 11:00:00,259.79,259.85,259.72,259.75,12266.0,231.798,231.8516,231.7356,231.7623,12266.0
2018-08-03 11:05:00,259.72,259.82,259.72,259.8,4818.0,231.7356,231.8248,231.7356,231.807,4818.0
2018-08-03 11:10:00,259.83,259.96,259.83,259.96,5989.0,231.8337,231.9497,231.8337,231.9497,5989.0
2018-08-03 11:15:00,259.95,260.0,259.65,259.76,8897.0,231.9408,231.9854,231.6731,231.7713,8897.0
2018-08-03 11:20:00,259.81,259.95,259.79,259.89,7713.0,231.8159,231.9408,231.798,231.8873,7713.0
2018-08-03 11:25:00,259.86,259.9,259.82,259.82,10209.0,231.8605,231.8962,231.8248,231.8248,10209.0
2018-08-03 11:30:00,259.84,259.86,259.7,259.86,5216.0,231.8427,231.8605,231.7177,231.8605,5216.0
2018-08-03 11:35:00,259.82,259.82,259.75,259.78,1815.0,231.8248,231.8248,231.7623,231.7891,1815.0
2018-08-03 11:40:00,259.76,259.86,259.76,259.84,2731.0,231.7713,231.8605,231.7713,231.8427,2731.0
2018-08-03 11:45:00,259.87,259.87,259.78,259.83,10785.0,231.8694,231.8694,231.7891,231.8337,10785.0
2018-08-03 11:50:00,259.82,259.87,259.81,259.83,1467.0,231.8248,231.8694,231.8159,231.8337,1467.0
2018-08-03 11:55:00,259.78,259.78,259.54,259.54,3161.0,231.7891,231.7891,231.575,231.575,3161.0
2018-08-03 12:00:00,259.62,259.73,259.6,259.73,3126.0,231.6464,231.7445,231.6285,231.7445,3126.0
2018-08-03 12:05:00,259.71,259.8,259.69,259.76,4701.0,231.7267,231.807,231.7088,231.7713,4701.0
2018-08-03 12:10:00,259.78,259.86,259.78,259.82,1728.0,231.7891,231.8605,231.7891,231.8248,1728.0
2018-08-03 12:15:00,259.86,260.03,259.85,259.97,23809.0,231.8605,232.0122,231.8516,231.9586,23809.0
2018-08-03 12:20:00,259.97,260.04,259.97,260.02,7601.0,231.9586,232.0211,231.9586,232.0033,7601.0
2018-08-03 12:25:00,260.03,260.04,259.96,260.02,7462.0,232.0122,232.0211,231.9497,232.0033,7462.0
2018-08-03 12:30:00,260.04,260.06,259.97,260.01,5173.0,232.0211,232.0389,231.9586,231.9943,5173.0
2018-08-03 12:35:00,260.04,260.04,260.01,260.04,1699.0,232.0211,232.0211,231.9943,232.0211,1699.0
2018-08-03 12:40:00,260.04,260.06,259.98,260.06,4788.0,232.0211,232.0389,231.9676,232.0389,4788.0
2018-08-03 12:45:00,260.02,260.02,259.95,259.97,13118.0,232.0033,232.0033,231.9408,231.9586,13118.0
2018-08-03 12:50:00,259.95,259.96,259.91,259.95,2348.0,231.9408,231.9497,231.9051,231.9408,2348.0
2018-08-03 12:55:00,259.93,259.97,259.9,259.97,6038.0,231.923,231.9586,231.8962,231.9586,6038.0
2018-08-03 13:00:00,259.99,260.09,259.97,260.09,5703.0,231.9765,232.0657,231.9586,232.0657,5703.0
2018-08-03 13:05:00,260.09,260.1,260.04,260.08,13719.0,232.0657,232.0746,232.0211,232.0568,13719.0
2018-08-03 13:10:00,260.05,260.13,260.03,260.13,5489.0,232.03,232.1014,232.0122,232.1014,5489.0
2018-08-03 13:15:00,260.15,260.16,260.08,260.08,2735.0,232.1192,232.1282,232.0568,232.0568,2735.0
2018-08-03 13:20:00,260.1,260.18,260.09,260.18,2326.0,232.0746,232.146,232.0657,232.146,2326.0
2018-08-03 13:25:00,260.15,260.17,260.09,260.11,3823.0,232.1192,232.1371,232.0657,232.0836,3823.0
2018-08-03 13:30:00,260.16,260.16,260.01,260.07,1819.0,232.1282,232.1282,231.9943,232.0479,1819.0
2018-08-03 13:35:00,260.03,260.12,260.03,260.12,2128.0,232.0122,232.0925,232.0122,232.0925,2128.0
2018-08-03 13:40:00,260.11,260.18,260.09,260.11,9958.0,232.0836,232.146,232.0657,232.0836,9958.0
2018-08-03 13:45:00,260.11,260.16,260.1,260.13,2189.0,232.0836,232.1282,232.0746,232.1014,2189.0
2018-08-03 13:50:00,260.15,260.24,260.15,260.23,5471.0,232.1192,232.1996,232.1192,232.1906,5471.0
2018-08-03 13:55:00,260.24,260.28,260.21,260.26,7748.0,232.1996,232.2352,232.1728,232.2174,7748.0
2018-08-03 14:00:00,260.23,260.26,260.22,260.25,5125.0,232.1906,232.2174,232.1817,232.2085,5125.0
2018-08-03 14:05:00,260.26,260.26,260.2,260.23,8034.0,232.2174,232.2174,232.1639,232.1906,8034.0
2018-08-03 14:10:00,260.27,260.27,260.16,260.19,6072.0,232.2263,232.2263,232.1282,232.1549,6072.0
2018-08-03 14:15:00,260.22,260.24,260.13,260.2,9658.0,232.1817,232.1996,232.1014,232.1639,9658.0
2018-08-03 14:20:00,260.18,260.23,260.16,260.23,2403.0,232.146,232.1906,232.1282,232.1906,2403.0
2018-08-03 14:25:00,260.19,260.25,260.16,260.23,1613.0,232.1549,232.2085,232.1282,232.1906,1613.0
2018-08-03 14:30:00,260.24,260.3,260.21,260.24,4226.0,232.1996,232.2531,232.1728,232.1996,4226.0
2018-08-03 14:35:00,260.22,260.23,260.18,260.2,2082.0,232.1817,232.1906,232.146,232.1639,2082.0
2018-08-03 14:40:00,260.21,260.24,260.19,260.23,5700.0,232.1728,232.1996,232.1549,232.1906,5700.0
2018-08-03 14:45:00,260.24,260.26,260.18,260.21,16691.0,232.1996,232.2174,232.146,232.1728,16691.0
2018-08-03 14:50:00,260.22,260.25,260.19,260.24,16601.0,232.1817,232.2085,232.1549,232.1996,16601.0
2018-08-03 14:55:00,260.25,260.31,260.24,260.31,24188.0,232.2085,232.262,232.1996,232.262,24188.0
2018-08-03 15:00:00,260.32,260.36,260.28,260.36,19591.0,232.2709,232.3066,232.2352,232.3066,19591.0
2018-08-03 15:05:00,260.35,260.37,260.33,260.35,17919.0,232.2977,232.3155,232.2799,232.2977,17919.0
2018-08-03 15:10:00,260.35,260.5,260.35,260.47,44760.0,232.2977,232.4315,232.2977,232.4048,44760.0
2018-08-03 15:15:00,260.46,260.55,260.45,260.55,26197.0,232.3958,232.4761,232.3869,232.4761,26197.0
2018-08-03 15:20:00,260.54,260.6,260.54,260.6,19863.0,232.4672,232.5208,232.4672,232.5208,19863.0
2018-08-03 15:25:00,260.59,260.6,260.41,260.42,22989.0,232.5118,232.5208,232.3512,232.3602,22989.0
2018-08-03 15:30:00,260.42,260.45,260.34,260.45,30923.0,232.3602,232.3869,232.2888,232.3869,30923.0
2018-08-03 15:35:00,260.44,260.47,260.39,260.44,29783.0,232.378,232.4048,232.3334,232.378,29783.0
2018-08-03 15:40:00,260.44,260.54,260.43,260.53,36822.0,232.378,232.4672,232.3691,232.4583,36822.0
2018-08-03 15:45:00,260.52,260.54,260.42,260.46,36273.0,232.4494,232.4672,232.3602,232.3958,36273.0
2018-08-03 15:50:00,260.46,260.58,260.46,260.51,39254.0,232.3958,232.5029,232.3958,232.4405,39254.0
2018-08-03 15:55:00,260.49,260.62,260.4,260.61,469340.0,232.4226,232.5386,232.3423,232.5297,469340.0
2018-08-06 09:30:00,260.51,260.56,260.21,260.37,95316.0,232.4405,232.4851,232.1728,232.3155,95316.0
2018-08-06 09:35:00,260.39,260.45,260.2,260.45,15638.0,232.3334,232.3869,232.1639,232.3869,15638.0
2018-08-06 09:40:00,260.46,260.48,260.41,260.45,5929.0,232.3958,232.4137,232.3512,232.3869,5929.0
2018-08-06 09:45:00,260.45,260.6,260.44,260.58,3066.0,232.3869,232.5208,232.378,232.5029,3066.0
2018-08-06 09:50:00,260.58,260.72,260.58,260.71,11267.0,232.5029,232.6278,232.5029,232.6189,11267.0
2018-08-06 09:55:00,260.72,260.77,260.69,260.71,6468.0,232.6278,232.6724,232.6011,232.6189,6468.0
2018-08-06 10:00:00,260.71,260.73,260.6,260.64,5198.0,232.6189,232.6368,232.5208,232.5565,5198.0
2018-08-06 10:05:00,260.67,260.8,260.65,260.8,20945.0,232.5832,232.6992,232.5654,232.6992,20945.0
2018-08-06 10:10:00,260.81,260.86,260.77,260.86,5132.0,232.7081,232.7527,232.6724,232.7527,5132.0
2018-08-06 10:15:00,260.85,260.94,260.82,260.87,17941.0,232.7438,232.8241,232.7171,232.7617,17941.0
2018-08-06 10:20:00,260.87,260.88,260.69,260.69,29113.0,232.7617,232.7706,232.6011,232.6011,29113.0
2018-08-06 10:25:00,260.71,260.72,260.51,260.59,11624.0,232.6189,232.6278,232.4405,232.5118,11624.0
2018-08-06 10:30:00,260.59,260.76,260.59,260.72,22380.0,232.5118,232.6635,232.5118,232.6278,22380.0
2018-08-06 10:35:00,260.73,260.77,260.65,260.76,15205.0,232.6368,232.6724,232.5654,232.6635,15205.0
2018-08-06 10:40:00,260.76,260.84,260.71,260.82,5554.0,232.6635,232.7349,232.6189,232.7171,5554.0
2018-08-06 10:45:00,260.88,260.93,260.79,260.79,7101.0,232.7706,232.8152,232.6903,232.6903,7101.0
2018-08-06 10:50:00,260.83,260.89,260.78,260.89,5757.0,232.726,232.7795,232.6814,232.7795,5757.0
2018-08-06 10:55:00,260.93,260.97,260.88,260.94,19005.0,232.8152,232.8509,232.7706,232.8241,19005.0
2018-08-06 11:00:00,260.95,261.02,260.94,260.94,9839.0,232.8331,232.8955,232.8241,232.8241,9839.0
2018-08-06 11:05:00,260.95,260.95,260.84,260.92,5939.0,232.8331,232.8331,232.7349,232.8063,5939.0
2018-08-06 11:10:00,260.92,260.99,260.91,260.97,4990.0,232.8063,232.8687,232.7974,232.8509,4990.0
2018-08-06 11:15:00,260.96,260.96,260.77,260.81,6848.0,232.842,232.842,232.6724,232.7081,6848.0
2018-08-06 11:20:00,260.81,260.99,260.81,260.99,7326.0,232.7081,232.8687,232.7081,232.8687,7326.0
2018-08-06 11:25:00,260.99,261.03,260.97,261.0,6729.0,232.8687,232.9044,232.8509,232.8777,6729.0
2018-08-06 11:30:00,261.02,261.07,260.98,261.07,22101.0,232.8955,232.9401,232.8598,232.9401,22101.0
2018-08-06 11:35:00,261.07,261.12,261.06,261.1,9220.0,232.9401,232.9847,232.9312,232.9669,9220.0
2018-08-06 11:40:00,261.13,261.16,261.13,261.15,9941.0,232.9937,233.0204,232.9937,233.0115,9941.0
2018-08-06 11:45:00,261.16,261.23,261.13,261.22,13712.0,233.0204,233.0829,232.9937,233.074,13712.0
2018-08-06 11:50:00,261.2,261.23,261.2,261.2,22575.0,233.0561,233.0829,233.0561,233.0561,22575.0
2018-08-06 11:55:00,261.21,261.27,261.2,261.27,48183.0,233.065,233.1186,233.0561,233.1186,48183.0
2018-08-06 12:00:00,261.26,261.34,261.26,261.32,18649.0,233.1096,233.181,233.1096,233.1632,18649.0
2018-08-06 12:05:00,261.31,261.37,261.3,261.35,4100.0,233.1543,233.2078,233.1453,233.19,4100.0
2018-08-06 12:10:00,261.39,261.63,261.39,261.54,56087.0,233.2256,233.4398,233.2256,233.3595,56087.0
2018-08-06 12:15:00,261.55,261.56,261.48,261.53,40089.0,233.3684,233.3773,233.3059,233.3506,40089.0
2018-08-06 12:20:00,261.54,261.6,261.54,261.6,6277.0,233.3595,233.413,233.3595,233.413,6277.0
2018-08-06 12:25:00,261.63,261.64,261.52,261.56,5075.0,233.4398,233.4487,233.3416,233.3773,5075.0
2018-08-06 12:30:00,261.57,261.6,261.55,261.6,6442.0,233.3862,233.413,233.3684,233.413,6442.0
2018-08-06 12:35:00,261.62,261.66,261.61,261.62,8680.0,233.4309,233.4665,233.4219,233.4309,8680.0
2018-08-06 12:40:00,261.61,261.65,261.58,261.65,4831.0,233.4219,233.4576,233.3952,233.4576,4831.0
2018-08-06 12:45:00,261.65,261.65,261.61,261.63,3177.0,233.4576,233.4576,233.4219,233.4398,3177.0
2018-08-06 12:50:00,261.65,261.67,261.63,261.65,6019.0,233.4576,233.4755,233.4398,233.4576,6019.0
2018-08-06 12:55:00,261.65,261.67,261.61,261.64,20569.0,233.4576,233.4755,233.4219,233.4487,20569.0
2018-08-06 13:00:00,261.65,261.76,261.65,261.74,10927.0,233.4576,233.5558,233.4576,233.5379,10927.0
2018-08-06 13:05:00,261.74,261.8,261.73,261.77,12452.0,233.5379,233.5915,233.529,233.5647,12452.0
2018-08-06 13:10:00,261.78,261.78,261.72,261.72,8832.0,233.5736,233.5736,233.5201,233.5201,8832.0
2018-08-06 13:15:00,261.72,261.83,261.64,261.68,22900.0,233.5201,233.6182,233.4487,233.4844,22900.0
2018-08-06 13:20:00,261.69,261.7,261.61,261.61,6226.0,233.4933,233.5022,233.4219,233.4219,6226.0
2018-08-06 13:25:00,261.59,261.62,261.53,261.53,6807.0,233.4041,233.4309,233.3506,233.3506,6807.0
2018-08-06 13:30:00,261.55,261.55,261.42,261.46,4289.0,233.3684,233.3684,233.2524,233.2881,4289.0
2018-08-06 13:35:00,261.45,261.52,261.44,261.5,6327.0,233.2792,233.3416,233.2703,233.3238,6327.0
2018-08-06 13:40:00,261.51,261.51,261.43,261.44,6478.0,233.3327,233.3327,233.2613,233.2703,6478.0
2018-08-06 13:45:00,261.44,261.45,261.39,261.42,6908.0,233.2703,233.2792,233.2256,233.2524,6908.0
2018-08-06 13:50:00,261.44,261.45,261.38,261.38,24164.0,233.2703,233.2792,233.2167,233.2167,24164.0
2018-08-06 13:55:00,261.38,261.39,261.31,261.34,6874.0,233.2167,233.2256,233.1543,233.181,6874.0
2018-08-06 14:00:00,261.35,261.38,261.27,261.33,16648.0,233.19,233.2167,233.1186,233.1721,16648.0
2018-08-06 14:05:00,261.36,261.41,261.35,261.37,7655.0,233.1989,233.2435,233.19,233.2078,7655.0
2018-08-06 14:10:00,261.37,261.44,261.36,261.42,5384.0,233.2078,233.2703,233.1989,233.2524,5384.0
2018-08-06 14:15:00,261.43,261.51,261.38,261.5,21221.0,233.2613,233.3327,233.2167,233.3238,21221.0
2018-08-06 14:20:00,261.5,261.5,261.46,261.47,5002.0,233.3238,233.3238,233.2881,233.297,5002.0
2018-08-06 14:25:00,261.48,261.57,261.48,261.56,11947.0,233.3059,233.3862,233.3059,233.3773,11947.0
2018-08-06 14:30:00,261.56,261.61,261.55,261.59,8577.0,233.3773,233.4219,233.3684,233.4041,8577.0
2018-08-06 14:35:00,261.58,261.63,261.56,261.61,13303.0,233.3952,233.4398,233.3773,233.4219,13303.0
2018-08-06 14:40:00,261.61,261.69,261.58,261.69,10815.0,233.4219,233.4933,233.3952,233.4933,10815.0
2018-08-06 14:45:00,261.69,261.69,261.65,261.69,22012.0,233.4933,233.4933,233.4576,233.4933,22012.0
2018-08-06 14:50:00,261.68,261.68,261.62,261.65,13619.0,233.4844,233.4844,233.4309,233.4576,13619.0
2018-08-06 14:55:00,261.65,261.66,261.57,261.57,18124.0,233.4576,233.4665,233.3862,233.3862,18124.0
2018-08-06 15:00:00,261.56,261.56,261.44,261.47,19956.0,233.3773,233.3773,233.2703,233.297,19956.0
2018-08-06 15:05:00,261.48,261.51,261.4,261.44,40042.0,233.3059,233.3327,233.2346,233.2703,40042.0
2018-08-06 15:10:00,261.43,261.48,261.38,261.47,18457.0,233.2613,233.3059,233.2167,233.297,18457.0
2018-08-06 15:15:00,261.46,261.5,261.41,261.49,4694.0,233.2881,233.3238,233.2435,233.3149,4694.0
2018-08-06 15:20:00,261.51,261.51,261.44,261.46,4288.0,233.3327,233.3327,233.2703,233.2881,4288.0
2018-08-06 15:25:00,261.47,261.53,261.47,261.53,9234.0,233.297,233.3506,233.297,233.3506,9234.0
2018-08-06 15:30:00,261.52,261.57,261.47,261.55,20796.0,233.3416,233.3862,233.297,233.3684,20796.0
2018-08-06 15:35:00,261.55,261.57,261.47,261.49,10580.0,233.3684,233.3862,233.297,233.3149,10580.0
2018-08-06 15:40:00,261.47,261.57,261.45,261.52,43824.0,233.297,233.3862,233.2792,233.3416,43824.0
2018-08-06 15:45:00,261.52,261.6,261.44,261.51,44216.0,233.3416,233.413,233.2703,233.3327,44216.0
2018-08-06 15:50:00,261.53,261.6,261.42,261.44,45561.0,233.3506,233.413,233.2524,233.2703,45561.0
2018-08-06 15:55:00,261.44,261.57,261.43,261.57,200217.0,233.2703,233.3862,233.2613,233.3862,200217.0
2018-08-07 09:30:00,262.2,262.25,262.08,262.22,184020.0,233.9484,233.993,233.8413,233.9662,184020.0
2018-08-07 09:35:00,262.24,262.39,262.22,262.39,47788.0,233.9841,234.1179,233.9662,234.1179,47788.0
2018-08-07 09:40:00,262.4,262.45,262.28,262.29,51315.0,234.1268,234.1714,234.0197,234.0287,51315.0
2018-08-07 09:45:00,262.28,262.31,262.09,262.1,83934.0,234.0197,234.0465,233.8502,233.8591,83934.0
2018-08-07 09:50:00,262.12,262.32,262.12,262.32,62686.0,233.877,234.0554,233.877,234.0554,62686.0
2018-08-07 09:55:00,262.33,262.48,262.33,262.44,13964.0,234.0644,234.1982,234.0644,234.1625,13964.0
2018-08-07 10:00:00,262.45,262.55,262.37,262.45,28241.0,234.1714,234.2607,234.1,234.1714,28241.0
2018-08-07 10:05:00,262.46,262.53,262.43,262.53,22868.0,234.1804,234.2428,234.1536,234.2428,22868.0
2018-08-07 10:10:00,262.52,262.58,262.49,262.51,19684.0,234.2339,234.2874,234.2071,234.225,19684.0
2018-08-07 10:15:00,262.52,262.54,262.32,262.39,21284.0,234.2339,234.2517,234.0554,234.1179,21284.0
2018-08-07 10:20:00,262.44,262.53,262.42,262.52,47043.0,234.1625,234.2428,234.1447,234.2339,47043.0
2018-08-07 10:25:00,262.55,262.58,262.48,262.58,10842.0,234.2607,234.2874,234.1982,234.2874,10842.0
2018-08-07 10:30:00,262.58,262.69,262.5,262.51,7724.0,234.2874,234.3856,234.216,234.225,7724.0
2018-08-07 10:35:00,262.51,262.78,262.51,262.72,26928.0,234.225,234.4659,234.225,234.4123,26928.0
2018-08-07 10:40:00,262.71,262.71,262.5,262.51,28804.0,234.4034,234.4034,234.216,234.225,28804.0
2018-08-07 10:45:00,262.55,262.56,262.45,262.51,9415.0,234.2607,234.2696,234.1714,234.225,9415.0
2018-08-07 10:50:00,262.48,262.57,262.42,262.56,13153.0,234.1982,234.2785,234.1447,234.2696,13153.0
2018-08-07 10:55:00,262.58,262.62,262.44,262.48,6931.0,234.2874,234.3231,234.1625,234.1982,6931.0
2018-08-07 11:00:00,262.48,262.65,262.37,262.62,7942.0,234.1982,234.3499,234.1,234.3231,7942.0
2018-08-07 11:05:00,262.61,262.66,262.57,262.65,4629.0,234.3142,234.3588,234.2785,234.3499,4629.0
2018-08-07 11:10:00,262.65,262.65,262.54,262.61,14045.0,234.3499,234.3499,234.2517,234.3142,14045.0
2018-08-07 11:15:00,262.6,262.6,262.45,262.45,4764.0,234.3053,234.3053,234.1714,234.1714,4764.0
2018-08-07 11:20:00,262.49,262.53,262.35,262.41,12216.0,234.2071,234.2428,234.0822,234.1357,12216.0
2018-08-07 11:25:00,262.42,262.42,262.36,262.4,14088.0,234.1447,234.1447,234.0911,234.1268,14088.0
2018-08-07 11:30:00,262.37,262.38,262.29,262.29,17338.0,234.1,234.109,234.0287,234.0287,17338.0
2018-08-07 11:35:00,262.34,262.47,262.32,262.43,12244.0,234.0733,234.1893,234.0554,234.1536,12244.0
2018-08-07 11:40:00,262.42,262.49,262.38,262.45,8054.0,234.1447,234.2071,234.109,234.1714,8054.0
2018-08-07 11:45:00,262.45,262.47,262.37,262.4,4262.0,234.1714,234.1893,234.1,234.1268,4262.0
2018-08-07 11:50:00,262.4,262.47,262.39,262.44,10483.0,234.1268,234.1893,234.1179,234.1625,10483.0
2018-08-07 11:55:00,262.42,262.54,262.38,262.52,4313.0,234.1447,234.2517,234.109,234.2339,4313.0
2018-08-07 12:00:00,262.51,262.61,262.47,262.56,22163.0,234.225,234.3142,234.1893,234.2696,22163.0
2018-08-07 12:05:00,262.56,262.56,262.48,262.56,4947.0,234.2696,234.2696,234.1982,234.2696,4947.0
2018-08-07 12:10:00,262.56,262.64,262.53,262.64,5142.0,234.2696,234.341,234.2428,234.341,5142.0
2018-08-07 12:15:00,262.65,262.67,262.6,262.65,11084.0,234.3499,234.3677,234.3053,234.3499,11084.0
2018-08-07 12:20:00,262.63,262.71,262.62,262.71,15015.0,234.332,234.4034,234.3231,234.4034,15015.0
2018-08-07 12:25:00,262.71,262.71,262.6,262.61,7049.0,234.4034,234.4034,234.3053,234.3142,7049.0
2018-08-07 12:30:00,262.6,262.6,262.48,262.49,8151.0,234.3053,234.3053,234.1982,234.2071,8151.0
2018-08-07 12:35:00,262.49,262.55,262.49,262.55,3947.0,234.2071,234.2607,234.2071,234.2607,3947.0
2018-08-07 12:40:00,262.58,262.62,262.56,262.59,3398.0,234.2874,234.3231,234.2696,234.2963,3398.0
2018-08-07 12:45:00,262.63,262.64,262.58,262.64,3514.0,234.332,234.341,234.2874,234.341,3514.0
2018-08-07 12:50:00,262.65,262.65,262.6,262.63,17624.0,234.3499,234.3499,234.3053,234.332,17624.0
2018-08-07 12:55:00,262.61,262.7,262.61,262.64,5915.0,234.3142,234.3945,234.3142,234.341,5915.0
2018-08-07 13:00:00,262.66,262.67,262.61,262.67,6480.0,234.3588,234.3677,234.3142,234.3677,6480.0
2018-08-07 13:05:00,262.67,262.67,262.57,262.65,13412.0,234.3677,234.3677,234.2785,234.3499,13412.0
2018-08-07 13:10:00,262.7,262.72,262.62,262.65,9071.0,234.3945,234.4123,234.3231,234.3499,9071.0
2018-08-07 13:15:00,262.64,262.66,262.52,262.52,10033.0,234.341,234.3588,234.2339,234.2339,10033.0
2018-08-07 13:20:00,262.52,262.58,262.51,262.53,10601.0,234.2339,234.2874,234.225,234.2428,10601.0
2018-08-07 13:25:00,262.51,262.52,262.42,262.5,36343.0,234.225,234.2339,234.1447,234.216,36343.0
2018-08-07 13:30:00,262.49,262.57,262.49,262.55,138911.0,234.2071,234.2785,234.2071,234.2607,138911.0
2018-08-07 13:35:00,262.55,262.59,262.44,262.44,27124.0,234.2607,234.2963,234.1625,234.1625,27124.0
2018-08-07 13:40:00,262.44,262.48,262.37,262.44,11361.0,234.1625,234.1982,234.1,234.1625,11361.0
2018-08-07 13:45:00,262.44,262.59,262.44,262.56,11079.0,234.1625,234.2963,234.1625,234.2696,11079.0
2018-08-07 13:50:00,262.55,262.67,262.54,262.58,6976.0,234.2607,234.3677,234.2517,234.2874,6976.0
2018-08-07 13:55:00,262.59,262.63,262.55,262.63,11461.0,234.2963,234.332,234.2607,234.332,11461.0
2018-08-07 14:00:00,262.63,262.7,262.61,262.7,5154.0,234.332,234.3945,234.3142,234.3945,5154.0
2018-08-07 14:05:00,262.71,262.72,262.63,262.63,14702.0,234.4034,234.4123,234.332,234.332,14702.0
2018-08-07 14:10:00,262.61,262.64,262.56,262.58,10867.0,234.3142,234.341,234.2696,234.2874,10867.0
2018-08-07 14:15:00,262.58,262.59,262.5,262.54,9334.0,234.2874,234.2963,234.216,234.2517,9334.0
2018-08-07 14:20:00,262.54,262.6,262.54,262.59,28468.0,234.2517,234.3053,234.2517,234.2963,28468.0
2018-08-07 14:25:00,262.59,262.64,262.59,262.63,15886.0,234.2963,234.341,234.2963,234.332,15886.0
2018-08-07 14:30:00,262.63,262.63,262.5,262.56,26086.0,234.332,234.332,234.216,234.2696,26086.0
2018-08-07 14:35:00,262.54,262.56,262.49,262.54,25019.0,234.2517,234.2696,234.2071,234.2517,25019.0
2018-08-07 14:40:00,262.54,262.55,262.49,262.52,22265.0,234.2517,234.2607,234.2071,234.2339,22265.0
2018-08-07 14:45:00,262.51,262.57,262.5,262.56,47629.0,234.225,234.2785,234.216,234.2696,47629.0
2018-08-07 14:50:00,262.56,262.6,262.56,262.57,24553.0,234.2696,234.3053,234.2696,234.2785,24553.0
2018-08-07 14:55:00,262.58,262.62,262.58,262.61,24192.0,234.2874,234.3231,234.2874,234.3142,24192.0
2018-08-07 15:00:00,262.63,262.63,262.46,262.48,39705.0,234.332,234.332,234.1804,234.1982,39705.0
2018-08-07 15:05:00,262.49,262.53,262.46,262.51,29654.0,234.2071,234.2428,234.1804,234.225,29654.0
2018-08-07 15:10:00,262.51,262.6,262.51,262.59,28464.0,234.225,234.3053,234.225,234.2963,28464.0
2018-08-07 15:15:00,262.58,262.63,262.57,262.57,21904.0,234.2874,234.332,234.2785,234.2785,21904.0
2018-08-07 15:20:00,262.58,262.65,262.58,262.65,37650.0,234.2874,234.3499,234.2874,234.3499,37650.0
2018-08-07 15:25:00,262.65,262.66,262.55,262.55,31576.0,234.3499,234.3588,234.2607,234.2607,31576.0
2018-08-07 15:30:00,262.54,262.54,262.43,262.48,53639.0,234.2517,234.2517,234.1536,234.1982,53639.0
2018-08-07 15:35:00,262.48,262.48,262.4,262.46,27609.0,234.1982,234.1982,234.1268,234.1804,27609.0
2018-08-07 15:40:00,262.45,262.47,262.35,262.35,66421.0,234.1714,234.1893,234.0822,234.0822,66421.0
2018-08-07 15:45:00,262.34,262.38,262.29,262.38,65443.0,234.0733,234.109,234.0287,234.109,65443.0
2018-08-07 15:50:00,262.39,262.45,262.24,262.24,87248.0,234.1179,234.1714,233.9841,233.9841,87248.0
2018-08-07 15:55:00,262.24,262.4,262.24,262.35,283658.0,233.9841,234.1268,233.9841,234.0822,283658.0
2018-08-08 09:30:00,262.23,262.23,261.89,262.03,65204.0,233.9751,233.9751,233.6718,233.7967,65204.0
2018-08-08 09:35:00,262.03,262.27,261.92,262.22,36166.0,233.7967,234.0108,233.6985,233.9662,36166.0
2018-08-08 09:40:00,262.2,262.21,261.98,262.01,38119.0,233.9484,233.9573,233.7521,233.7788,38119.0
2018-08-08 09:45:00,262.02,262.13,261.94,262.12,9584.0,233.7878,233.8859,233.7164,233.877,9584.0
2018-08-08 09:50:00,262.11,262.13,262.0,262.09,9878.0,233.8681,233.8859,233.7699,233.8502,9878.0
2018-08-08 09:55:00,262.08,262.08,261.91,261.99,4538.0,233.8413,233.8413,233.6896,233.761,4538.0
2018-08-08 10:00:00,262.0,262.03,261.86,261.97,13462.0,233.7699,233.7967,233.645,233.7431,13462.0
2018-08-08 10:05:00,261.96,262.11,261.96,262.07,12703.0,233.7342,233.8681,233.7342,233.8324,12703.0
2018-08-08 10:10:00,262.07,262.16,262.06,262.06,14376.0,233.8324,233.9127,233.8234,233.8234,14376.0
2018-08-08 10:15:00,262.05,262.06,261.93,261.94,6315.0,233.8145,233.8234,233.7075,233.7164,6315.0
2018-08-08 10:20:00,261.96,262.04,261.9,261.94,12204.0,233.7342,233.8056,233.6807,233.7164,12204.0
2018-08-08 10:25:00,261.94,262.02,261.89,262.01,7178.0,233.7164,233.7878,233.6718,233.7788,7178.0
2018-08-08 10:30:00,261.98,262.04,261.84,261.85,13506.0,233.7521,233.8056,233.6272,233.6361,13506.0
2018-08-08 10:35:00,261.82,261.93,261.79,261.86,11329.0,233.6093,233.7075,233.5825,233.645,11329.0
2018-08-08 10:40:00,261.86,262.03,261.86,262.03,9294.0,233.645,233.7967,233.645,233.7967,9294.0
2018-08-08 10:45:00,262.03,262.1,262.0,262.09,6511.0,233.7967,233.8591,233.7699,233.8502,6511.0
2018-08-08 10:50:00,262.12,262.28,262.12,262.27,23521.0,233.877,234.0197,233.877,234.0108,23521.0
2018-08-08 10:55:00,262.28,262.39,262.28,262.35,24916.0,234.0197,234.1179,234.0197,234.0822,24916.0
2018-08-08 11:00:00,262.39,262.44,262.31,262.42,8524.0,234.1179,234.1625,234.0465,234.1447,8524.0
2018-08-08 11:05:00,262.4,262.43,262.35,262.35,4443.0,234.1268,234.1536,234.0822,234.0822,4443.0
2018-08-08 11:10:00,262.35,262.45,262.34,262.41,26711.0,234.0822,234.1714,234.0733,234.1357,26711.0
2018-08-08 11:15:00,262.43,262.45,262.4,262.42,12706.0,234.1536,234.1714,234.1268,234.1447,12706.0
2018-08-08 11:20:00,262.42,262.45,262.31,262.31,6403.0,234.1447,234.1714,234.0465,234.0465,6403.0
2018-08-08 11:25:00,262.32,262.42,262.29,262.41,12301.0,234.0554,234.1447,234.0287,234.1357,12301.0
2018-08-08 11:30:00,262.42,262.52,262.42,262.5,14455.0,234.1447,234.2339,234.1447,234.216,14455.0
2018-08-08 11:35:00,262.49,262.53,262.47,262.52,14474.0,234.2071,234.2428,234.1893,234.2339,14474.0
2018-08-08 11:40:00,262.53,262.53,262.43,262.45,15529.0,234.2428,234.2428,234.1536,234.1714,15529.0
2018-08-08 11:45:00,262.46,262.46,262.36,262.36,10371.0,234.1804,234.1804,234.0911,234.0911,10371.0
2018-08-08 11:50:00,262.37,262.38,262.21,262.28,35891.0,234.1,234.109,233.9573,234.0197,35891.0
2018-08-08 11:55:00,262.28,262.32,262.22,262.23,6329.0,234.0197,234.0554,233.9662,233.9751,6329.0
2018-08-08 12:00:00,262.24,262.26,262.12,262.16,10738.0,233.9841,234.0019,233.877,233.9127,10738.0
2018-08-08 12:05:00,262.16,262.2,262.13,262.15,11102.0,233.9127,233.9484,233.8859,233.9038,11102.0
2018-08-08 12:10:00,262.13,262.21,262.13,262.2,14230.0,233.8859,233.9573,233.8859,233.9484,14230.0
2018-08-08 12:15:00,262.19,262.25,262.19,262.23,4447.0,233.9394,233.993,233.9394,233.9751,4447.0
2018-08-08 12:20:00,262.24,262.25,262.11,262.11,7871.0,233.9841,233.993,233.8681,233.8681,7871.0
2018-08-08 12:25:00,262.12,262.13,262.04,262.11,61731.0,233.877,233.8859,233.8056,233.8681,61731.0
2018-08-08 12:30:00,262.13,262.27,262.12,262.27,52889.0,233.8859,234.0108,233.877,234.0108,52889.0
2018-08-08 12:35:00,262.28,262.31,262.27,262.31,53797.0,234.0197,234.0465,234.0108,234.0465,53797.0
2018-08-08 12:40:00,262.31,262.36,262.3,262.35,8349.0,234.0465,234.0911,234.0376,234.0822,8349.0
2018-08-08 12:45:00,262.36,262.41,262.36,262.39,12171.0,234.0911,234.1357,234.0911,234.1179,12171.0
2018-08-08 12:50:00,262.38,262.39,262.21,262.23,40981.0,234.109,234.1179,233.9573,233.9751,40981.0
2018-08-08 12:55:00,262.23,262.25,262.21,262.24,11613.0,233.9751,233.993,233.9573,233.9841,11613.0
2018-08-08 13:00:00,262.25,262.3,262.18,262.22,22762.0,233.993,234.0376,233.9305,233.9662,22762.0
2018-08-08 13:05:00,262.23,262.3,262.22,262.28,12401.0,233.9751,234.0376,233.9662,234.0197,12401.0
2018-08-08 13:10:00,262.27,262.33,262.27,262.32,23527.0,234.0108,234.0644,234.0108,234.0554,23527.0
2018-08-08 13:15:00,262.32,262.34,262.26,262.32,14432.0,234.0554,234.0733,234.0019,234.0554,14432.0
2018-08-08 13:20:00,262.33,262.34,262.3,262.33,7235.0,234.0644,234.0733,234.0376,234.0644,7235.0
2018-08-08 13:25:00,262.32,262.33,262.21,262.25,6254.0,234.0554,234.0644,233.9573,233.993,6254.0
2018-08-08 13:30:00,262.26,262.35,262.26,262.3,8973.0,234.0019,234.0822,234.0019,234.0376,8973.0
2018-08-08 13:35:00,262.31,262.31,262.23,262.23,5695.0,234.0465,234.0465,233.9751,233.9751,5695.0
2018-08-08 13:40:00,262.21,262.29,262.18,262.25,7286.0,233.9573,234.0287,233.9305,233.993,7286.0
2018-08-08 13:45:00,262.25,262.35,262.25,262.35,13951.0,233.993,234.0822,233.993,234.0822,13951.0
2018-08-08 13:50:00,262.35,262.37,262.31,262.35,10963.0,234.0822,234.1,234.0465,234.0822,10963.0
2018-08-08 13:55:00,262.35,262.48,262.33,262.46,16510.0,234.0822,234.1982,234.0644,234.1804,16510.0
2018-08-08 14:00:00,262.47,262.48,262.45,262.46,12567.0,234.1893,234.1982,234.1714,234.1804,12567.0
2018-08-08 14:05:00,262.46,262.47,262.45,262.46,4956.0,234.1804,234.1893,234.1714,234.1804,4956.0
2018-08-08 14:10:00,262.46,262.47,262.35,262.43,24634.0,234.1804,234.1893,234.0822,234.1536,24634.0
2018-08-08 14:15:00,262.43,262.44,262.39,262.41,12420.0,234.1536,234.1625,234.1179,234.1357,12420.0
2018-08-08 14:20:00,262.42,262.45,262.42,262.44,42500.0,234.1447,234.1714,234.1447,234.1625,42500.0
2018-08-08 14:25:00,262.45,262.54,262.43,262.54,9531.0,234.1714,234.2517,234.1536,234.2517,9531.0
2018-08-08 14:30:00,262.53,262.55,262.47,262.47,7624.0,234.2428,234.2607,234.1893,234.1893,7624.0
2018-08-08 14:35:00,262.49,262.5,262.44,262.45,10804.0,234.2071,234.216,234.1625,234.1714,10804.0
2018-08-08 14:40:00,262.46,262.51,262.44,262.5,8034.0,234.1804,234.225,234.1625,234.216,8034.0
2018-08-08 14:45:00,262.51,262.52,262.43,262.43,11341.0,234.225,234.2339,234.1536,234.1536,11341.0
2018-08-08 14:50:00,262.41,262.42,262.38,262.4,8844.0,234.1357,234.1447,234.109,234.1268,8844.0
2018-08-08 14:55:00,262.39,262.44,262.39,262.44,8593.0,234.1179,234.1625,234.1179,234.1625,8593.0
2018-08-08 15:00:00,262.44,262.46,262.39,262.41,24028.0,234.1625,234.1804,234.1179,234.1357,24028.0
2018-08-08 15:05:00,262.41,262.45,262.38,262.4,10091.0,234.1357,234.1714,234.109,234.1268,10091.0
2018-08-08 15:10:00,262.4,262.55,262.4,262.55,25224.0,234.1268,234.2607,234.1268,234.2607,25224.0
2018-08-08 15:15:00,262.56,262.58,262.5,262.52,5664.0,234.2696,234.2874,234.216,234.2339,5664.0
2018-08-08 15:20:00,262.52,262.52,262.48,262.5,11590.0,234.2339,234.2339,234.1982,234.216,11590.0
2018-08-08 15:25:00,262.52,262.59,262.5,262.59,15501.0,234.2339,234.2963,234.216,234.2963,15501.0
2018-08-08 15:30:00,262.59,262.67,262.58,262.67,21748.0,234.2963,234.3677,234.2874,234.3677,21748.0
2018-08-08 15:35:00,262.66,262.66,262.57,262.58,11946.0,234.3588,234.3588,234.2785,234.2874,11946.0
2018-08-08 15:40:00,262.58,262.64,262.57,262.6,11897.0,234.2874,234.341,234.2785,234.3053,11897.0
2018-08-08 15:45:00,262.57,262.58,262.46,262.47,13420.0,234.2785,234.2874,234.1804,234.1893,13420.0
2018-08-08 15:50:00,262.49,262.55,262.43,262.43,30903.0,234.2071,234.2607,234.1536,234.1536,30903.0
2018-08-08 15:55:00,262.43,262.51,262.2,262.22,72519.0,234.1536,234.225,233.9484,233.9662,72519.0
2018-08-09 09:30:00,262.33,262.44,262.23,262.35,51119.0,234.0644,234.1625,233.9751,234.0822,51119.0
2018-08-09 09:35:00,262.33,262.33,262.14,262.22,14872.0,234.0644,234.0644,233.8948,233.9662,14872.0
2018-08-09 09:40:00,262.29,262.43,262.27,262.27,15854.0,234.0287,234.1536,234.0108,234.0108,15854.0
2018-08-09 09:45:00,262.31,262.39,262.22,262.24,6005.0,234.0465,234.1179,233.9662,233.9841,6005.0
2018-08-09 09:50:00,262.29,262.44,262.28,262.39,13211.0,234.0287,234.1625,234.0197,234.1179,13211.0
2018-08-09 09:55:00,262.38,262.41,262.32,262.34,19209.0,234.109,234.1357,234.0554,234.0733,19209.0
2018-08-09 10:00:00,262.29,262.38,262.28,262.33,6115.0,234.0287,234.109,234.0197,234.0644,6115.0
2018-08-09 10:05:00,262.32,262.41,262.31,262.38,5788.0,234.0554,234.1357,234.0465,234.109,5788.0
2018-08-09 10:10:00,262.37,262.45,262.37,262.44,7943.0,234.1,234.1714,234.1,234.1625,7943.0
2018-08-09 10:15:00,262.47,262.53,262.45,262.51,15670.0,234.1893,234.2428,234.1714,234.225,15670.0
2018-08-09 10:20:00,262.47,262.52,262.43,262.52,8217.0,234.1893,234.2339,234.1536,234.2339,8217.0
2018-08-09 10:25:00,262.52,262.64,262.52,262.62,5683.0,234.2339,234.341,234.2339,234.3231,5683.0
2018-08-09 10:30:00,262.63,262.69,262.58,262.62,7862.0,234.332,234.3856,234.2874,234.3231,7862.0
2018-08-09 10:35:00,262.59,262.64,262.57,262.64,7048.0,234.2963,234.341,234.2785,234.341,7048.0
2018-08-09 10:40:00,262.61,262.74,262.58,262.73,11908.0,234.3142,234.4302,234.2874,234.4213,11908.0
2018-08-09 10:45:00,262.7,262.72,262.68,262.69,4197.0,234.3945,234.4123,234.3766,234.3856,4197.0
2018-08-09 10:50:00,262.68,262.68,262.56,262.57,7786.0,234.3766,234.3766,234.2696,234.2785,7786.0
2018-08-09 10:55:00,262.57,262.57,262.49,262.51,8600.0,234.2785,234.2785,234.2071,234.225,8600.0
2018-08-09 11:00:00,262.53,262.69,262.53,262.65,9019.0,234.2428,234.3856,234.2428,234.3499,9019.0
2018-08-09 11:05:00,262.65,262.67,262.43,262.43,12115.0,234.3499,234.3677,234.1536,234.1536,12115.0
2018-08-09 11:10:00,262.45,262.51,262.4,262.48,8138.0,234.1714,234.225,234.1268,234.1982,8138.0
2018-08-09 11:15:00,262.5,262.56,262.48,262.48,6057.0,234.216,234.2696,234.1982,234.1982,6057.0
2018-08-09 11:20:00,262.5,262.52,262.45,262.45,2699.0,234.216,234.2339,234.1714,234.1714,2699.0
2018-08-09 11:25:00,262.44,262.53,262.4,262.52,8481.0,234.1625,234.2428,234.1268,234.2339,8481.0
2018-08-09 11:30:00,262.53,262.53,262.47,262.52,20784.0,234.2428,234.2428,234.1893,234.2339,20784.0
2018-08-09 11:35:00,262.5,262.5,262.38,262.39,5342.0,234.216,234.216,234.109,234.1179,5342.0
2018-08-09 11:40:00,262.37,262.47,262.37,262.4,7632.0,234.1,234.1893,234.1,234.1268,7632.0
2018-08-09 11:45:00,262.4,262.4,262.11,262.13,9072.0,234.1268,234.1268,233.8681,233.8859,9072.0
2018-08-09 11:50:00,262.09,262.19,262.05,262.13,16686.0,233.8502,233.9394,233.8145,233.8859,16686.0
2018-08-09 11:55:00,262.12,262.18,262.12,262.14,3207.0,233.877,233.9305,233.877,233.8948,3207.0
2018-08-09 12:00:00,262.15,262.3,262.14,262.3,4197.0,233.9038,234.0376,233.8948,234.0376,4197.0
2018-08-09 12:05:00,262.3,262.31,262.26,262.27,5327.0,234.0376,234.0465,234.0019,234.0108,5327.0
2018-08-09 12:10:00,262.28,262.35,262.27,262.3,2539.0,234.0197,234.0822,234.0108,234.0376,2539.0
2018-08-09 12:15:00,262.32,262.36,262.24,262.27,14858.0,234.0554,234.0911,233.9841,234.0108,14858.0
2018-08-09 12:20:00,262.32,262.35,262.31,262.32,12543.0,234.0554,234.0822,234.0465,234.0554,12543.0
2018-08-09 12:25:00,262.33,262.35,262.3,262.31,1733.0,234.0644,234.0822,234.0376,234.0465,1733.0
2018-08-09 12:30:00,262.3,262.36,262.3,262.34,33832.0,234.0376,234.0911,234.0376,234.0733,33832.0
2018-08-09 12:35:00,262.37,262.41,262.36,262.41,4043.0,234.1,234.1357,234.0911,234.1357,4043.0
2018-08-09 12:40:00,262.4,262.4,262.34,262.35,8333.0,234.1268,234.1268,234.0733,234.0822,8333.0
2018-08-09 12:45:00,262.35,262.41,262.33,262.39,10773.0,234.0822,234.1357,234.0644,234.1179,10773.0
2018-08-09 12:50:00,262.41,262.48,262.4,262.47,2657.0,234.1357,234.1982,234.1268,234.1893,2657.0
2018-08-09 12:55:00,262.5,262.54,262.49,262.49,12582.0,234.216,234.2517,234.2071,234.2071,12582.0
2018-08-09 13:00:00,262.5,262.5,262.46,262.49,4173.0,234.216,234.216,234.1804,234.2071,4173.0
2018-08-09 13:05:00,262.44,262.45,262.39,262.42,11751.0,234.1625,234.1714,234.1179,234.1447,11751.0
2018-08-09 13:10:00,262.42,262.46,262.39,262.44,5808.0,234.1447,234.1804,234.1179,234.1625,5808.0
2018-08-09 13:15:00,262.45,262.51,262.44,262.5,3594.0,234.1714,234.225,234.1625,234.216,3594.0
2018-08-09 13:20:00,262.52,262.56,262.51,262.56,6335.0,234.2339,234.2696,234.225,234.2696,6335.0
2018-08-09 13:25:00,262.54,262.55,262.51,262.51,10943.0,234.2517,234.2607,234.225,234.225,10943.0
2018-08-09 13:30:00,262.54,262.6,262.53,262.57,8544.0,234.2517,234.3053,234.2428,234.2785,8544.0
2018-08-09 13:35:00,262.55,262.57,262.53,262.55,4829.0,234.2607,234.2785,234.2428,234.2607,4829.0
2018-08-09 13:40:00,262.56,262.62,262.56,262.62,27386.0,234.2696,234.3231,234.2696,234.3231,27386.0
2018-08-09 13:45:00,262.61,262.62,262.53,262.55,16179.0,234.3142,234.3231,234.2428,234.2607,16179.0
2018-08-09 13:50:00,262.57,262.58,262.51,262.53,4464.0,234.2785,234.2874,234.225,234.2428,4464.0
2018-08-09 13:55:00,262.54,262.6,262.54,262.56,6624.0,234.2517,234.3053,234.2517,234.2696,6624.0
2018-08-09 14:00:00,262.55,262.55,262.51,262.52,8344.0,234.2607,234.2607,234.225,234.2339,8344.0
2018-08-09 14:05:00,262.51,262.51,262.44,262.47,3221.0,234.225,234.225,234.1625,234.1893,3221.0
2018-08-09 14:10:00,262.48,262.52,262.43,262.44,8178.0,234.1982,234.2339,234.1536,234.1625,8178.0
2018-08-09 14:15:00,262.44,262.44,262.35,262.37,22202.0,234.1625,234.1625,234.0822,234.1,22202.0
2018-08-09 14:20:00,262.4,262.46,262.4,262.42,10941.0,234.1268,234.1804,234.1268,234.1447,10941.0
2018-08-09 14:25:00,262.4,262.45,262.38,262.42,6190.0,234.1268,234.1714,234.109,234.1447,6190.0
2018-08-09 14:30:00,262.44,262.55,262.44,262.53,9021.0,234.1625,234.2607,234.1625,234.2428,9021.0
2018-08-09 14:35:00,262.55,262.57,262.51,262.54,7014.0,234.2607,234.2785,234.225,234.2517,7014.0
2018-08-09 14:40:00,262.53,262.56,262.48,262.49,12397.0,234.2428,234.2696,234.1982,234.2071,12397.0
2018-08-09 14:45:00,262.48,262.51,262.47,262.49,8141.0,234.1982,234.225,234.1893,234.2071,8141.0
2018-08-09 14:50:00,262.48,262.49,262.44,262.48,6007.0,234.1982,234.2071,234.1625,234.1982,6007.0
2018-08-09 14:55:00,262.46,262.46,262.38,262.4,4226.0,234.1804,234.1804,234.109,234.1268,4226.0
2018-08-09 15:00:00,262.38,262.41,262.36,262.41,5114.0,234.109,234.1357,234.0911,234.1357,5114.0
2018-08-09 15:05:00,262.4,262.43,262.33,262.35,7342.0,234.1268,234.1536,234.0644,234.0822,7342.0
2018-08-09 15:10:00,262.34,262.4,262.33,262.35,4321.0,234.0733,234.1268,234.0644,234.0822,4321.0
2018-08-09 15:15:00,262.33,262.4,262.31,262.39,27011.0,234.0644,234.1268,234.0465,234.1179,27011.0
2018-08-09 15:20:00,262.41,262.41,262.31,262.32,10717.0,234.1357,234.1357,234.0465,234.0554,10717.0
2018-08-09 15:25:00,262.31,262.35,262.3,262.32,16202.0,234.0465,234.0822,234.0376,234.0554,16202.0
2018-08-09 15:30:00,262.31,262.33,262.23,262.26,11958.0,234.0465,234.0644,233.9751,234.0019,11958.0
2018-08-09 15:35:00,262.25,262.32,262.19,262.3,11301.0,233.993,234.0554,233.9394,234.0376,11301.0
2018-08-09 15:40:00,262.23,262.28,262.22,262.26,2469.0,233.9751,234.0197,233.9662,234.0019,2469.0
2018-08-09 15:45:00,262.23,262.23,261.84,261.88,67524.0,233.9751,233.9751,233.6272,233.6628,67524.0
2018-08-09 15:50:00,261.88,261.98,261.76,261.86,63040.0,233.6628,233.7521,233.5558,233.645,63040.0
2018-08-09 15:55:00,261.88,261.99,261.79,261.89,63733.0,233.6628,233.761,233.5825,233.6718,63733.0
2018-08-10 09:30:00,260.36,260.62,260.29,260.61,84365.0,232.3066,232.5386,232.2442,232.5297,84365.0
2018-08-10 09:35:00,260.6,260.71,260.4,260.44,19241.0,232.5208,232.6189,232.3423,232.378,19241.0
2018-08-10 09:40:00,260.39,260.76,260.37,260.72,33458.0,232.3334,232.6635,232.3155,232.6278,33458.0
2018-08-10 09:45:00,260.74,260.83,260.63,260.65,12383.0,232.6457,232.726,232.5475,232.5654,12383.0
2018-08-10 09:50:00,260.65,260.75,260.41,260.49,19769.0,232.5654,232.6546,232.3512,232.4226,19769.0
2018-08-10 09:55:00,260.52,260.54,260.17,260.22,117682.0,232.4494,232.4672,232.1371,232.1817,117682.0
2018-08-10 10:00:00,260.21,260.21,260.0,260.05,28600.0,232.1728,232.1728,231.9854,232.03,28600.0
2018-08-10 10:05:00,260.03,260.28,259.96,260.28,31794.0,232.0122,232.2352,231.9497,232.2352,31794.0
2018-08-10 10:10:00,260.31,260.5,260.3,260.5,12493.0,232.262,232.4315,232.2531,232.4315,12493.0
2018-08-10 10:15:00,260.49,260.62,260.49,260.6,13460.0,232.4226,232.5386,232.4226,232.5208,13460.0
2018-08-10 10:20:00,260.57,260.57,260.37,260.45,5631.0,232.494,232.494,232.3155,232.3869,5631.0
2018-08-10 10:25:00,260.43,260.44,260.26,260.31,5947.0,232.3691,232.378,232.2174,232.262,5947.0
2018-08-10 10:30:00,260.31,260.59,260.27,260.59,20071.0,232.262,232.5118,232.2263,232.5118,20071.0
2018-08-10 10:35:00,260.61,260.62,260.38,260.38,16165.0,232.5297,232.5386,232.3245,232.3245,16165.0
2018-08-10 10:40:00,260.4,260.47,260.31,260.34,16227.0,232.3423,232.4048,232.262,232.2888,16227.0
2018-08-10 10:45:00,260.32,260.42,260.12,260.38,13640.0,232.2709,232.3602,232.0925,232.3245,13640.0
2018-08-10 10:50:00,260.35,260.41,260.26,260.41,5842.0,232.2977,232.3512,232.2174,232.3512,5842.0
2018-08-10 10:55:00,260.55,260.64,260.5,260.58,8244.0,232.4761,232.5565,232.4315,232.5029,8244.0
2018-08-10 11:00:00,260.64,260.73,260.55,260.73,11135.0,232.5565,232.6368,232.4761,232.6368,11135.0
2018-08-10 11:05:00,260.74,260.74,260.51,260.51,12737.0,232.6457,232.6457,232.4405,232.4405,12737.0
2018-08-10 11:10:00,260.52,260.53,260.38,260.47,5134.0,232.4494,232.4583,232.3245,232.4048,5134.0
2018-08-10 11:15:00,260.49,260.62,260.44,260.53,10421.0,232.4226,232.5386,232.378,232.4583,10421.0
2018-08-10 11:20:00,260.55,260.83,260.55,260.83,6864.0,232.4761,232.726,232.4761,232.726,6864.0
2018-08-10 11:25:00,260.85,260.85,260.68,260.71,9969.0,232.7438,232.7438,232.5921,232.6189,9969.0
2018-08-10 11:30:00,260.7,260.95,260.7,260.94,8646.0,232.61,232.8331,232.61,232.8241,8646.0
2018-08-10 11:35:00,260.92,260.97,260.78,260.79,6386.0,232.8063,232.8509,232.6814,232.6903,6386.0
2018-08-10 11:40:00,260.77,260.78,260.63,260.75,15492.0,232.6724,232.6814,232.5475,232.6546,15492.0
2018-08-10 11:45:00,260.75,260.79,260.61,260.77,14977.0,232.6546,232.6903,232.5297,232.6724,14977.0
2018-08-10 11:50:00,260.76,260.77,260.64,260.77,9335.0,232.6635,232.6724,232.5565,232.6724,9335.0
2018-08-10 11:55:00,260.74,260.9,260.62,260.68,40487.0,232.6457,232.7884,232.5386,232.5921,40487.0
2018-08-10 12:00:00,260.63,260.63,260.45,260.54,31983.0,232.5475,232.5475,232.3869,232.4672,31983.0
2018-08-10 12:05:00,260.52,260.65,260.45,260.5,10418.0,232.4494,232.5654,232.3869,232.4315,10418.0
2018-08-10 12:10:00,260.49,260.55,260.46,260.54,11037.0,232.4226,232.4761,232.3958,232.4672,11037.0
2018-08-10 12:15:00,260.55,260.61,260.53,260.6,6289.0,232.4761,232.5297,232.4583,232.5208,6289.0
2018-08-10 12:20:00,260.61,260.64,260.59,260.59,11236.0,232.5297,232.5565,232.5118,232.5118,11236.0
2018-08-10 12:25:00,260.55,260.63,260.52,260.63,5341.0,232.4761,232.5475,232.4494,232.5475,5341.0
2018-08-10 12:30:00,260.67,260.7,260.64,260.69,9445.0,232.5832,232.61,232.5565,232.6011,9445.0
2018-08-10 12:35:00,260.68,260.68,260.57,260.59,7247.0,232.5921,232.5921,232.494,232.5118,7247.0
2018-08-10 12:40:00,260.61,260.66,260.53,260.53,6835.0,232.5297,232.5743,232.4583,232.4583,6835.0
2018-08-10 12:45:00,260.56,260.56,260.48,260.5,17262.0,232.4851,232.4851,232.4137,232.4315,17262.0
2018-08-10 12:50:00,260.49,260.5,260.38,260.48,12024.0,232.4226,232.4315,232.3245,232.4137,12024.0
2018-08-10 12:55:00,260.48,260.52,260.45,260.52,9159.0,232.4137,232.4494,232.3869,232.4494,9159.0
2018-08-10 13:00:00,260.53,260.53,260.4,260.4,17894.0,232.4583,232.4583,232.3423,232.3423,17894.0
2018-08-10 13:05:00,260.39,260.49,260.39,260.47,9313.0,232.3334,232.4226,232.3334,232.4048,9313.0
2018-08-10 13:10:00,260.47,260.55,260.46,260.47,7416.0,232.4048,232.4761,232.3958,232.4048,7416.0
2018-08-10 13:15:00,260.46,260.47,260.18,260.21,15616.0,232.3958,232.4048,232.146,232.1728,15616.0
2018-08-10 13:20:00,260.2,260.4,260.18,260.32,13418.0,232.1639,232.3423,232.146,232.2709,13418.0
2018-08-10 13:25:00,260.32,260.39,260.32,260.38,5778.0,232.2709,232.3334,232.2709,232.3245,5778.0
2018-08-10 13:30:00,260.39,260.39,260.2,260.27,12662.0,232.3334,232.3334,232.1639,232.2263,12662.0
2018-08-10 13:35:00,260.26,260.28,260.08,260.08,29416.0,232.2174,232.2352,232.0568,232.0568,29416.0
2018-08-10 13:40:00,260.11,260.15,260.02,260.04,10750.0,232.0836,232.1192,232.0033,232.0211,10750.0
2018-08-10 13:45:00,260.02,260.02,259.83,259.9,24476.0,232.0033,232.0033,231.8337,231.8962,24476.0
2018-08-10 13:50:00,259.93,260.0,259.83,259.84,35861.0,231.923,231.9854,231.8337,231.8427,35861.0
2018-08-10 13:55:00,259.83,259.86,259.74,259.78,23125.0,231.8337,231.8605,231.7534,231.7891,23125.0
2018-08-10 14:00:00,259.86,259.94,259.79,259.81,9258.0,231.8605,231.9319,231.798,231.8159,9258.0
2018-08-10 14:05:00,259.82,259.93,259.68,259.86,17377.0,231.8248,231.923,231.6999,231.8605,17377.0
2018-08-10 14:10:00,259.85,260.03,259.84,260.0,22706.0,231.8516,232.0122,231.8427,231.9854,22706.0
2018-08-10 14:15:00,260.03,260.04,259.93,259.95,14077.0,232.0122,232.0211,231.923,231.9408,14077.0
2018-08-10 14:20:00,259.96,259.98,259.75,259.76,13668.0,231.9497,231.9676,231.7623,231.7713,13668.0
2018-08-10 14:25:00,259.77,259.78,259.48,259.48,17350.0,231.7802,231.7891,231.5214,231.5214,17350.0
2018-08-10 14:30:00,259.46,259.72,259.45,259.61,28654.0,231.5036,231.7356,231.4947,231.6374,28654.0
2018-08-10 14:35:00,259.63,259.73,259.6,259.69,16758.0,231.6553,231.7445,231.6285,231.7088,16758.0
2018-08-10 14:40:00,259.68,259.76,259.59,259.75,12936.0,231.6999,231.7713,231.6196,231.7623,12936.0
2018-08-10 14:45:00,259.75,259.76,259.61,259.64,31314.0,231.7623,231.7713,231.6374,231.6642,31314.0
2018-08-10 14:50:00,259.67,259.84,259.66,259.75,48294.0,231.691,231.8427,231.682,231.7623,48294.0
2018-08-10 14:55:00,259.75,259.8,259.68,259.69,20044.0,231.7623,231.807,231.6999,231.7088,20044.0
2018-08-10 15:00:00,259.67,259.67,259.43,259.61,23922.0,231.691,231.691,231.4768,231.6374,23922.0
2018-08-10 15:05:00,259.6,259.65,259.48,259.61,22012.0,231.6285,231.6731,231.5214,231.6374,22012.0
2018-08-10 15:10:00,259.56,259.7,259.52,259.63,12464.0,231.5928,231.7177,231.5571,231.6553,12464.0
2018-08-10 15:15:00,259.63,260.0,259.63,259.97,21939.0,231.6553,231.9854,231.6553,231.9586,21939.0
2018-08-10 15:20:00,259.99,260.42,259.98,260.24,86048.0,231.9765,232.3602,231.9676,232.1996,86048.0
2018-08-10 15:25:00,260.3,260.52,260.21,260.28,30856.0,232.2531,232.4494,232.1728,232.2352,30856.0
2018-08-10 15:30:00,260.27,260.32,260.2,260.24,14821.0,232.2263,232.2709,232.1639,232.1996,14821.0
2018-08-10 15:35:00,260.27,260.33,260.14,260.23,11591.0,232.2263,232.2799,232.1103,232.1906,11591.0
2018-08-10 15:40:00,260.24,260.24,259.98,260.04,46446.0,232.1996,232.1996,231.9676,232.0211,46446.0
2018-08-10 15:45:00,260.04,260.14,260.01,260.07,20770.0,232.0211,232.1103,231.9943,232.0479,20770.0
2018-08-10 15:50:00,260.06,260.24,260.01,260.14,55103.0,232.0389,232.1996,231.9943,232.1103,55103.0
2018-08-10 15:55:00,260.16,260.27,260.07,260.1,420826.0,232.1282,232.2263,232.0479,232.0746,420826.0
2018-08-13 09:30:00,260.41,260.66,260.33,260.6,124427.0,232.3512,232.5743,232.2799,232.5208,124427.0
2018-08-13 09:35:00,260.62,260.74,260.36,260.36,26613.0,232.5386,232.6457,232.3066,232.3066,26613.0
2018-08-13 09:40:00,260.36,260.61,260.36,260.6,357721.0,232.3066,232.5297,232.3066,232.5208,357721.0
2018-08-13 09:45:00,260.56,260.8,260.47,260.69,52762.0,232.4851,232.6992,232.4048,232.6011,52762.0
2018-08-13 09:50:00,260.7,260.82,260.58,260.82,12770.0,232.61,232.7171,232.5029,232.7171,12770.0
2018-08-13 09:55:00,260.8,260.85,260.76,260.85,6875.0,232.6992,232.7438,232.6635,232.7438,6875.0
2018-08-13 10:00:00,260.84,260.86,260.72,260.77,23540.0,232.7349,232.7527,232.6278,232.6724,23540.0
2018-08-13 10:05:00,260.78,260.86,260.72,260.86,9972.0,232.6814,232.7527,232.6278,232.7527,9972.0
2018-08-13 10:10:00,260.88,260.97,260.83,260.88,25269.0,232.7706,232.8509,232.726,232.7706,25269.0
2018-08-13 10:15:00,260.97,261.0,260.91,260.97,55759.0,232.8509,232.8777,232.7974,232.8509,55759.0
2018-08-13 10:20:00,261.02,261.04,260.95,260.99,7794.0,232.8955,232.9134,232.8331,232.8687,7794.0
2018-08-13 10:25:00,261.04,261.07,260.9,260.91,12390.0,232.9134,232.9401,232.7884,232.7974,12390.0
2018-08-13 10:30:00,260.91,261.03,260.91,260.96,6796.0,232.7974,232.9044,232.7974,232.842,6796.0
2018-08-13 10:35:00,260.9,261.02,260.9,260.93,7552.0,232.7884,232.8955,232.7884,232.8152,7552.0
2018-08-13 10:40:00,260.91,261.0,260.91,261.0,3242.0,232.7974,232.8777,232.7974,232.8777,3242.0
2018-08-13 10:45:00,261.0,261.0,260.8,260.85,49835.0,232.8777,232.8777,232.6992,232.7438,49835.0
2018-08-13 10:50:00,260.9,260.91,260.84,260.86,11920.0,232.7884,232.7974,232.7349,232.7527,11920.0
2018-08-13 10:55:00,260.84,260.85,260.68,260.72,15536.0,232.7349,232.7438,232.5921,232.6278,15536.0
2018-08-13 11:00:00,260.76,260.86,260.75,260.81,48476.0,232.6635,232.7527,232.6546,232.7081,48476.0
2018-08-13 11:05:00,260.82,260.84,260.46,260.51,205594.0,232.7171,232.7349,232.3958,232.4405,205594.0
2018-08-13 11:10:00,260.5,260.51,260.42,260.49,116226.0,232.4315,232.4405,232.3602,232.4226,116226.0
2018-08-13 11:15:00,260.49,260.49,260.13,260.18,239327.0,232.4226,232.4226,232.1014,232.146,239327.0
2018-08-13 11:20:00,260.24,260.24,260.12,260.13,13168.0,232.1996,232.1996,232.0925,232.1014,13168.0
2018-08-13 11:25:00,260.1,260.14,260.02,260.04,50167.0,232.0746,232.1103,232.0033,232.0211,50167.0
2018-08-13 11:30:00,260.04,260.09,259.9,259.96,43332.0,232.0211,232.0657,231.8962,231.9497,43332.0
2018-08-13 11:35:00,259.99,259.99,259.89,259.97,8798.0,231.9765,231.9765,231.8873,231.9586,8798.0
2018-08-13 11:40:00,259.96,260.1,259.94,260.07,11589.0,231.9497,232.0746,231.9319,232.0479,11589.0
2018-08-13 11:45:00,260.07,260.11,259.91,259.94,6522.0,232.0479,232.0836,231.9051,231.9319,6522.0
2018-08-13 11:50:00,259.89,259.91,259.61,259.62,18112.0,231.8873,231.9051,231.6374,231.6464,18112.0
2018-08-13 11:55:00,259.64,259.76,259.47,259.47,53960.0,231.6642,231.7713,231.5125,231.5125,53960.0
2018-08-13 12:00:00,259.47,259.58,259.42,259.58,10277.0,231.5125,231.6107,231.4679,231.6107,10277.0
2018-08-13 12:05:00,259.54,259.64,259.46,259.59,13515.0,231.575,231.6642,231.5036,231.6196,13515.0
2018-08-13 12:10:00,259.62,259.76,259.61,259.75,3992.0,231.6464,231.7713,231.6374,231.7623,3992.0
2018-08-13 12:15:00,259.75,259.75,259.56,259.56,6893.0,231.7623,231.7623,231.5928,231.5928,6893.0
2018-08-13 12:20:00,259.58,259.71,259.44,259.44,6330.0,231.6107,231.7267,231.4858,231.4858,6330.0
2018-08-13 12:25:00,259.42,259.42,259.15,259.33,56790.0,231.4679,231.4679,231.227,231.3876,56790.0
2018-08-13 12:30:00,259.28,259.34,259.17,259.26,13703.0,231.343,231.3965,231.2448,231.3251,13703.0
2018-08-13 12:35:00,259.25,259.52,259.19,259.44,11294.0,231.3162,231.5571,231.2627,231.4858,11294.0
2018-08-13 12:40:00,259.45,259.48,259.42,259.43,4558.0,231.4947,231.5214,231.4679,231.4768,4558.0
2018-08-13 12:45:00,259.48,259.48,259.22,259.25,18647.0,231.5214,231.5214,231.2895,231.3162,18647.0
2018-08-13 12:50:00,259.23,259.43,259.21,259.21,29328.0,231.2984,231.4768,231.2805,231.2805,29328.0
2018-08-13 12:55:00,259.3,259.36,259.17,259.24,10378.0,231.3608,231.4144,231.2448,231.3073,10378.0
2018-08-13 13:00:00,259.19,259.2,258.9,258.98,21855.0,231.2627,231.2716,231.0039,231.0753,21855.0
2018-08-13 13:05:00,258.91,259.06,258.91,259.04,5293.0,231.0129,231.1467,231.0129,231.1288,5293.0
2018-08-13 13:10:00,259.03,259.18,259.03,259.09,77393.0,231.1199,231.2538,231.1199,231.1735,77393.0
2018-08-13 13:15:00,259.08,259.47,259.01,259.47,48552.0,231.1645,231.5125,231.1021,231.5125,48552.0
2018-08-13 13:20:00,259.48,259.58,259.41,259.46,24996.0,231.5214,231.6107,231.459,231.5036,24996.0
2018-08-13 13:25:00,259.48,259.57,259.44,259.55,7994.0,231.5214,231.6017,231.4858,231.5839,7994.0
2018-08-13 13:30:00,259.6,259.77,259.6,259.69,10174.0,231.6285,231.7802,231.6285,231.7088,10174.0
2018-08-13 13:35:00,259.66,259.66,259.42,259.45,13856.0,231.682,231.682,231.4679,231.4947,13856.0
2018-08-13 13:40:00,259.46,259.57,259.46,259.52,3600.0,231.5036,231.6017,231.5036,231.5571,3600.0
2018-08-13 13:45:00,259.5,259.56,259.38,259.41,2901.0,231.5393,231.5928,231.4322,231.459,2901.0
2018-08-13 13:50:00,259.37,259.62,259.36,259.6,6287.0,231.4233,231.6464,231.4144,231.6285,6287.0
2018-08-13 13:55:00,259.61,259.63,259.52,259.52,5354.0,231.6374,231.6553,231.5571,231.5571,5354.0
2018-08-13 14:00:00,259.5,259.89,259.49,259.89,12190.0,231.5393,231.8873,231.5304,231.8873,12190.0
2018-08-13 14:05:00,259.9,259.92,259.75,259.78,8527.0,231.8962,231.914,231.7623,231.7891,8527.0
2018-08-13 14:10:00,259.77,259.91,259.77,259.84,9657.0,231.7802,231.9051,231.7802,231.8427,9657.0
2018-08-13 14:15:00,259.89,259.89,259.81,259.87,2916.0,231.8873,231.8873,231.8159,231.8694,2916.0
2018-08-13 14:20:00,259.82,259.94,259.8,259.93,8834.0,231.8248,231.9319,231.807,231.923,8834.0
2018-08-13 14:25:00,259.92,260.1,259.92,260.06,17680.0,231.914,232.0746,231.914,232.0389,17680.0
2018-08-13 14:30:00,260.06,260.12,259.99,260.01,18698.0,232.0389,232.0925,231.9765,231.9943,18698.0
2018-08-13 14:35:00,260.03,260.03,259.72,259.83,38487.0,232.0122,232.0122,231.7356,231.8337,38487.0
2018-08-13 14:40:00,259.82,259.92,259.78,259.85,20214.0,231.8248,231.914,231.7891,231.8516,20214.0
2018-08-13 14:45:00,259.81,259.85,259.77,259.78,22870.0,231.8159,231.8516,231.7802,231.7891,22870.0
2018-08-13 14:50:00,259.74,259.75,259.52,259.53,56148.0,231.7534,231.7623,231.5571,231.5661,56148.0
2018-08-13 14:55:00,259.55,259.67,259.45,259.56,33182.0,231.5839,231.691,231.4947,231.5928,33182.0
2018-08-13 15:00:00,259.53,259.53,259.34,259.48,53060.0,231.5661,231.5661,231.3965,231.5214,53060.0
2018-08-13 15:05:00,259.43,259.55,259.4,259.55,24985.0,231.4768,231.5839,231.4501,231.5839,24985.0
2018-08-13 15:10:00,259.53,259.71,259.52,259.7,26734.0,231.5661,231.7267,231.5571,231.7177,26734.0
2018-08-13 15:15:00,259.69,259.79,259.63,259.66,25235.0,231.7088,231.798,231.6553,231.682,25235.0
2018-08-13 15:20:00,259.66,259.67,259.54,259.57,4667.0,231.682,231.691,231.575,231.6017,4667.0
2018-08-13 15:25:00,259.57,259.66,259.38,259.41,36455.0,231.6017,231.682,231.4322,231.459,36455.0
2018-08-13 15:30:00,259.39,259.45,259.31,259.34,15804.0,231.4411,231.4947,231.3698,231.3965,15804.0
2018-08-13 15:35:00,259.3,259.51,259.3,259.51,9507.0,231.3608,231.5482,231.3608,231.5482,9507.0
2018-08-13 15:40:00,259.48,259.57,259.34,259.53,14346.0,231.5214,231.6017,231.3965,231.5661,14346.0
2018-08-13 15:45:00,259.42,259.44,259.22,259.23,19020.0,231.4679,231.4858,231.2895,231.2984,19020.0
2018-08-13 15:50:00,259.22,259.22,259.03,259.16,36120.0,231.2895,231.2895,231.1199,231.2359,36120.0
2018-08-13 15:55:00,259.2,259.26,259.07,259.12,115435.0,231.2716,231.3251,231.1556,231.2002,115435.0
2018-08-14 09:30:00,259.94,260.2,259.83,260.13,48796.0,231.9319,232.1639,231.8337,232.1014,48796.0
2018-08-14 09:35:00,260.1,260.15,259.91,260.0,11672.0,232.0746,232.1192,231.9051,231.9854,11672.0
2018-08-14 09:40:00,259.96,260.2,259.9,260.05,13613.0,231.9497,232.1639,231.8962,232.03,13613.0
2018-08-14 09:45:00,260.1,260.3,259.96,259.96,16154.0,232.0746,232.2531,231.9497,231.9497,16154.0
2018-08-14 09:50:00,259.95,259.97,259.8,259.97,6753.0,231.9408,231.9586,231.807,231.9586,6753.0
2018-08-14 09:55:00,259.96,260.05,259.95,260.02,11562.0,231.9497,232.03,231.9408,232.0033,11562.0
2018-08-14 10:00:00,260.01,260.05,259.61,259.61,26338.0,231.9943,232.03,231.6374,231.6374,26338.0
2018-08-14 10:05:00,259.59,259.74,259.55,259.74,13477.0,231.6196,231.7534,231.5839,231.7534,13477.0
2018-08-14 10:10:00,259.75,259.98,259.74,259.98,10107.0,231.7623,231.9676,231.7534,231.9676,10107.0
2018-08-14 10:15:00,260.0,260.02,259.89,259.95,17206.0,231.9854,232.0033,231.8873,231.9408,17206.0
2018-08-14 10:20:00,260.04,260.16,260.04,260.1,31480.0,232.0211,232.1282,232.0211,232.0746,31480.0
2018-08-14 10:25:00,260.13,260.29,260.13,260.25,29231.0,232.1014,232.2442,232.1014,232.2085,29231.0
2018-08-14 10:30:00,260.25,260.25,260.19,260.25,4702.0,232.2085,232.2085,232.1549,232.2085,4702.0
2018-08-14 10:35:00,260.24,260.47,260.24,260.4,26929.0,232.1996,232.4048,232.1996,232.3423,26929.0
2018-08-14 10:40:00,260.41,260.49,260.4,260.46,5080.0,232.3512,232.4226,232.3423,232.3958,5080.0
2018-08-14 10:45:00,260.48,260.7,260.48,260.68,21603.0,232.4137,232.61,232.4137,232.5921,21603.0
2018-08-14 10:50:00,260.66,260.9,260.6,260.83,13472.0,232.5743,232.7884,232.5208,232.726,13472.0
2018-08-14 10:55:00,260.82,260.87,260.66,260.67,16621.0,232.7171,232.7617,232.5743,232.5832,16621.0
2018-08-14 11:00:00,260.68,260.76,260.66,260.73,15048.0,232.5921,232.6635,232.5743,232.6368,15048.0
2018-08-14 11:05:00,260.74,260.83,260.7,260.74,16010.0,232.6457,232.726,232.61,232.6457,16010.0
2018-08-14 11:10:00,260.74,260.82,260.69,260.81,10789.0,232.6457,232.7171,232.6011,232.7081,10789.0
2018-08-14 11:15:00,260.83,260.84,260.43,260.43,34216.0,232.726,232.7349,232.3691,232.3691,34216.0
2018-08-14 11:20:00,260.46,260.69,260.46,260.66,9689.0,232.3958,232.6011,232.3958,232.5743,9689.0
2018-08-14 11:25:00,260.68,260.74,260.63,260.64,14022.0,232.5921,232.6457,232.5475,232.5565,14022.0
2018-08-14 11:30:00,260.65,260.72,260.47,260.54,8155.0,232.5654,232.6278,232.4048,232.4672,8155.0
2018-08-14 11:35:00,260.55,260.62,260.54,260.62,4323.0,232.4761,232.5386,232.4672,232.5386,4323.0
2018-08-14 11:40:00,260.62,260.79,260.62,260.69,13131.0,232.5386,232.6903,232.5386,232.6011,13131.0
2018-08-14 11:45:00,260.71,260.82,260.62,260.81,26696.0,232.6189,232.7171,232.5386,232.7081,26696.0
2018-08-14 11:50:00,260.82,260.82,260.61,260.64,42033.0,232.7171,232.7171,232.5297,232.5565,42033.0
2018-08-14 11:55:00,260.62,260.62,260.5,260.52,10469.0,232.5386,232.5386,232.4315,232.4494,10469.0
2018-08-14 12:00:00,260.6,260.78,260.6,260.75,24380.0,232.5208,232.6814,232.5208,232.6546,24380.0
2018-08-14 12:05:00,260.76,260.84,260.76,260.79,28381.0,232.6635,232.7349,232.6635,232.6903,28381.0
2018-08-14 12:10:00,260.78,260.79,260.69,260.69,12832.0,232.6814,232.6903,232.6011,232.6011,12832.0
2018-08-14 12:15:00,260.74,260.82,260.73,260.8,26566.0,232.6457,232.7171,232.6368,232.6992,26566.0
2018-08-14 12:20:00,260.81,260.81,260.64,260.79,19527.0,232.7081,232.7081,232.5565,232.6903,19527.0
2018-08-14 12:25:00,260.8,260.93,260.79,260.92,34816.0,232.6992,232.8152,232.6903,232.8063,34816.0
2018-08-14 12:30:00,260.92,260.93,260.84,260.85,14489.0,232.8063,232.8152,232.7349,232.7438,14489.0
2018-08-14 12:35:00,260.87,260.97,260.87,260.97,13247.0,232.7617,232.8509,232.7617,232.8509,13247.0
2018-08-14 12:40:00,260.97,261.02,260.9,260.91,16403.0,232.8509,232.8955,232.7884,232.7974,16403.0
2018-08-14 12:45:00,260.92,260.95,260.77,260.77,13561.0,232.8063,232.8331,232.6724,232.6724,13561.0
2018-08-14 12:50:00,260.83,260.83,260.61,260.62,20331.0,232.726,232.726,232.5297,232.5386,20331.0
2018-08-14 12:55:00,260.63,260.73,260.61,260.62,12459.0,232.5475,232.6368,232.5297,232.5386,12459.0
2018-08-14 13:00:00,260.63,260.83,260.63,260.81,7886.0,232.5475,232.726,232.5475,232.7081,7886.0
2018-08-14 13:05:00,260.81,260.81,260.66,260.73,24761.0,232.7081,232.7081,232.5743,232.6368,24761.0
2018-08-14 13:10:00,260.78,260.8,260.72,260.73,3677.0,232.6814,232.6992,232.6278,232.6368,3677.0
2018-08-14 13:15:00,260.73,260.78,260.73,260.74,4663.0,232.6368,232.6814,232.6368,232.6457,4663.0
2018-08-14 13:20:00,260.73,260.76,260.66,260.76,13451.0,232.6368,232.6635,232.5743,232.6635,13451.0
2018-08-14 13:25:00,260.77,260.77,260.6,260.69,7796.0,232.6724,232.6724,232.5208,232.6011,7796.0
2018-08-14 13:30:00,260.71,260.78,260.68,260.76,5990.0,232.6189,232.6814,232.5921,232.6635,5990.0
2018-08-14 13:35:00,260.79,260.81,260.74,260.74,6339.0,232.6903,232.7081,232.6457,232.6457,6339.0
2018-08-14 13:40:00,260.77,260.81,260.71,260.75,7810.0,232.6724,232.7081,232.6189,232.6546,7810.0
2018-08-14 13:45:00,260.76,260.79,260.72,260.73,7521.0,232.6635,232.6903,232.6278,232.6368,7521.0
2018-08-14 13:50:00,260.73,260.75,260.68,260.71,3143.0,232.6368,232.6546,232.5921,232.6189,3143.0
2018-08-14 13:55:00,260.75,260.98,260.74,260.95,14775.0,232.6546,232.8598,232.6457,232.8331,14775.0
2018-08-14 14:00:00,260.97,261.03,260.93,260.94,14700.0,232.8509,232.9044,232.8152,232.8241,14700.0
2018-08-14 14:05:00,260.93,260.93,260.79,260.83,7911.0,232.8152,232.8152,232.6903,232.726,7911.0
2018-08-14 14:10:00,260.83,260.9,260.81,260.81,14114.0,232.726,232.7884,232.7081,232.7081,14114.0
2018-08-14 14:15:00,260.86,260.92,260.81,260.91,2951.0,232.7527,232.8063,232.7081,232.7974,2951.0
2018-08-14 14:20:00,260.92,260.93,260.68,260.81,13028.0,232.8063,232.8152,232.5921,232.7081,13028.0
2018-08-14 14:25:00,260.79,260.8,260.69,260.8,6270.0,232.6903,232.6992,232.6011,232.6992,6270.0
2018-08-14 14:30:00,260.81,260.86,260.79,260.85,11227.0,232.7081,232.7527,232.6903,232.7438,11227.0
2018-08-14 14:35:00,260.89,260.97,260.89,260.95,1973.0,232.7795,232.8509,232.7795,232.8331,1973.0
2018-08-14 14:40:00,260.95,260.97,260.92,260.97,110346.0,232.8331,232.8509,232.8063,232.8509,110346.0
2018-08-14 14:45:00,260.96,260.98,260.85,260.85,10984.0,232.842,232.8598,232.7438,232.7438,10984.0
2018-08-14 14:50:00,260.87,260.97,260.87,260.91,5041.0,232.7617,232.8509,232.7617,232.7974,5041.0
2018-08-14 14:55:00,260.93,260.95,260.89,260.94,4921.0,232.8152,232.8331,232.7795,232.8241,4921.0
2018-08-14 15:00:00,260.93,261.0,260.92,260.97,8974.0,232.8152,232.8777,232.8063,232.8509,8974.0
2018-08-14 15:05:00,260.99,261.03,260.97,261.01,16269.0,232.8687,232.9044,232.8509,232.8866,16269.0
2018-08-14 15:10:00,261.02,261.07,260.97,260.99,3524.0,232.8955,232.9401,232.8509,232.8687,3524.0
2018-08-14 15:15:00,261.01,261.02,260.92,261.0,4167.0,232.8866,232.8955,232.8063,232.8777,4167.0
2018-08-14 15:20:00,260.99,261.01,260.9,261.0,46068.0,232.8687,232.8866,232.7884,232.8777,46068.0
2018-08-14 15:25:00,261.04,261.05,260.96,260.98,27362.0,232.9134,232.9223,232.842,232.8598,27362.0
2018-08-14 15:30:00,260.95,260.99,260.89,260.99,29681.0,232.8331,232.8687,232.7795,232.8687,29681.0
2018-08-14 15:35:00,261.01,261.02,260.93,261.01,6808.0,232.8866,232.8955,232.8152,232.8866,6808.0
2018-08-14 15:40:00,260.99,260.99,260.85,260.87,6625.0,232.8687,232.8687,232.7438,232.7617,6625.0
2018-08-14 15:45:00,260.88,260.92,260.8,260.84,10105.0,232.7706,232.8063,232.6992,232.7349,10105.0
2018-08-14 15:50:00,260.84,260.9,260.72,260.8,27461.0,232.7349,232.7884,232.6278,232.6992,27461.0
2018-08-14 15:55:00,260.79,260.84,260.72,260.8,30898.0,232.6903,232.7349,232.6278,232.6992,30898.0
2018-08-15 09:30:00,259.43,259.44,259.13,259.19,83278.0,231.4768,231.4858,231.2092,231.2627,83278.0
2018-08-15 09:35:00,259.17,259.55,259.17,259.46,32729.0,231.2448,231.5839,231.2448,231.5036,32729.0
2018-08-15 09:40:00,259.5,259.5,259.27,259.27,8606.0,231.5393,231.5393,231.3341,231.3341,8606.0
2018-08-15 09:45:00,259.24,259.25,258.68,258.83,61510.0,231.3073,231.3162,230.8076,230.9415,61510.0
2018-08-15 09:50:00,258.78,258.78,258.56,258.61,34125.0,230.8969,230.8969,230.7006,230.7452,34125.0
2018-08-15 09:55:00,258.6,258.68,258.48,258.5,35832.0,230.7363,230.8076,230.6292,230.647,35832.0
2018-08-15 10:00:00,258.5,258.5,258.0,258.04,53267.0,230.647,230.647,230.2009,230.2366,53267.0
2018-08-15 10:05:00,258.03,258.1,257.82,257.98,44715.0,230.2277,230.2901,230.0403,230.1831,44715.0
2018-08-15 10:10:00,257.9,258.18,257.84,258.03,37547.0,230.1117,230.3615,230.0581,230.2277,37547.0
2018-08-15 10:15:00,257.99,258.08,257.73,257.94,37595.0,230.192,230.2723,229.96,230.1474,37595.0
2018-08-15 10:20:00,257.94,258.03,257.8,257.99,32847.0,230.1474,230.2277,230.0225,230.192,32847.0
2018-08-15 10:25:00,257.99,257.99,257.68,257.77,27409.0,230.192,230.192,229.9154,229.9957,27409.0
2018-08-15 10:30:00,257.66,257.86,257.57,257.67,26591.0,229.8975,230.076,229.8172,229.9065,26591.0
2018-08-15 10:35:00,257.7,258.16,257.7,258.08,30657.0,229.9332,230.3437,229.9332,230.2723,30657.0
2018-08-15 10:40:00,258.08,258.13,257.86,257.87,27788.0,230.2723,230.3169,230.076,230.0849,27788.0
2018-08-15 10:45:00,257.84,258.0,257.73,257.78,44626.0,230.0581,230.2009,229.96,230.0046,44626.0
2018-08-15 10:50:00,257.77,257.77,257.45,257.5,47716.0,229.9957,229.9957,229.7102,229.7548,47716.0
2018-08-15 10:55:00,257.47,257.68,257.39,257.52,15100.0,229.728,229.9154,229.6566,229.7726,15100.0
2018-08-15 11:00:00,257.48,257.86,257.45,257.86,25183.0,229.7369,230.076,229.7102,230.076,25183.0
2018-08-15 11:05:00,257.81,258.17,257.56,258.14,55826.0,230.0314,230.3526,229.8083,230.3258,55826.0
2018-08-15 11:10:00,258.16,258.36,258.04,258.13,56744.0,230.3437,230.5221,230.2366,230.3169,56744.0
2018-08-15 11:15:00,258.24,258.24,257.89,258.09,41419.0,230.415,230.415,230.1028,230.2812,41419.0
2018-08-15 11:20:00,258.05,258.25,257.9,258.01,56676.0,230.2455,230.424,230.1117,230.2098,56676.0
2018-08-15 11:25:00,258.17,258.37,258.17,258.22,39836.0,230.3526,230.531,230.3526,230.3972,39836.0
2018-08-15 11:30:00,258.26,258.44,258.12,258.4,105871.0,230.4329,230.5935,230.308,230.5578,105871.0
2018-08-15 11:35:00,258.4,258.59,258.24,258.27,29315.0,230.5578,230.7273,230.415,230.4418,29315.0
2018-08-15 11:40:00,258.3,258.3,258.07,258.16,14554.0,230.4686,230.4686,230.2634,230.3437,14554.0
2018-08-15 11:45:00,258.16,258.27,257.99,258.25,18445.0,230.3437,230.4418,230.192,230.424,18445.0
2018-08-15 11:50:00,258.29,258.29,257.98,258.03,6072.0,230.4597,230.4597,230.1831,230.2277,6072.0
2018-08-15 11:55:00,258.07,258.13,257.8,257.83,10174.0,230.2634,230.3169,230.0225,230.0492,10174.0
2018-08-15 12:00:00,257.8,257.98,257.8,257.95,10717.0,230.0225,230.1831,230.0225,230.1563,10717.0
2018-08-15 12:05:00,257.93,258.22,257.84,258.22,12681.0,230.1385,230.3972,230.0581,230.3972,12681.0
2018-08-15 12:10:00,258.15,258.24,258.07,258.21,11760.0,230.3347,230.415,230.2634,230.3883,11760.0
2018-08-15 12:15:00,258.19,258.42,258.12,258.33,39784.0,230.3704,230.5757,230.308,230.4954,39784.0
2018-08-15 12:20:00,258.35,258.45,258.21,258.44,18669.0,230.5132,230.6024,230.3883,230.5935,18669.0
2018-08-15 12:25:00,258.44,258.46,258.37,258.46,16704.0,230.5935,230.6113,230.531,230.6113,16704.0
2018-08-15 12:30:00,258.47,258.73,258.46,258.66,39997.0,230.6203,230.8523,230.6113,230.7898,39997.0
2018-08-15 12:35:00,258.67,258.76,258.63,258.75,10406.0,230.7987,230.879,230.763,230.8701,10406.0
2018-08-15 12:40:00,258.79,258.79,258.62,258.64,20275.0,230.9058,230.9058,230.7541,230.7719,20275.0
2018-08-15 12:45:00,258.65,258.66,258.53,258.58,7524.0,230.7809,230.7898,230.6738,230.7184,7524.0
2018-08-15 12:50:00,258.59,258.68,258.48,258.48,11712.0,230.7273,230.8076,230.6292,230.6292,11712.0
2018-08-15 12:55:00,258.49,258.6,258.49,258.6,5009.0,230.6381,230.7363,230.6381,230.7363,5009.0
2018-08-15 13:00:00,258.64,258.65,258.5,258.61,22199.0,230.7719,230.7809,230.647,230.7452,22199.0
2018-08-15 13:05:00,258.6,258.86,258.57,258.71,37128.0,230.7363,230.9682,230.7095,230.8344,37128.0
2018-08-15 13:10:00,258.68,258.75,258.57,258.61,11744.0,230.8076,230.8701,230.7095,230.7452,11744.0
2018-08-15 13:15:00,258.61,258.62,258.46,258.48,12682.0,230.7452,230.7541,230.6113,230.6292,12682.0
2018-08-15 13:20:00,258.43,258.53,258.17,258.21,43216.0,230.5846,230.6738,230.3526,230.3883,43216.0
2018-08-15 13:25:00,258.24,258.43,258.23,258.34,12403.0,230.415,230.5846,230.4061,230.5043,12403.0
2018-08-15 13:30:00,258.32,258.35,258.12,258.23,10733.0,230.4864,230.5132,230.308,230.4061,10733.0
2018-08-15 13:35:00,258.19,258.31,258.12,258.31,13767.0,230.3704,230.4775,230.308,230.4775,13767.0
2018-08-15 13:40:00,258.32,258.49,258.31,258.44,7303.0,230.4864,230.6381,230.4775,230.5935,7303.0
2018-08-15 13:45:00,258.45,258.45,258.2,258.21,8693.0,230.6024,230.6024,230.3794,230.3883,8693.0
2018-08-15 13:50:00,258.23,258.33,258.16,258.29,5111.0,230.4061,230.4954,230.3437,230.4597,5111.0
2018-08-15 13:55:00,258.26,258.3,258.18,258.18,11691.0,230.4329,230.4686,230.3615,230.3615,11691.0
2018-08-15 14:00:00,258.15,258.3,258.04,258.26,14820.0,230.3347,230.4686,230.2366,230.4329,14820.0
2018-08-15 14:05:00,258.23,258.24,257.88,257.92,37633.0,230.4061,230.415,230.0938,230.1295,37633.0
2018-08-15 14:10:00,257.94,258.04,257.71,257.71,20697.0,230.1474,230.2366,229.9422,229.9422,20697.0
2018-08-15 14:15:00,257.74,257.98,257.74,257.95,9623.0,229.9689,230.1831,229.9689,230.1563,9623.0
2018-08-15 14:20:00,257.96,258.07,257.89,258.04,20410.0,230.1652,230.2634,230.1028,230.2366,20410.0
2018-08-15 14:25:00,258.05,258.06,257.72,257.76,22114.0,230.2455,230.2544,229.9511,229.9868,22114.0
2018-08-15 14:30:00,257.75,257.93,257.68,257.93,61807.0,229.9778,230.1385,229.9154,230.1385,61807.0
2018-08-15 14:35:00,257.93,258.16,257.93,258.02,15504.0,230.1385,230.3437,230.1385,230.2188,15504.0
2018-08-15 14:40:00,258.01,258.12,257.95,257.97,15040.0,230.2098,230.308,230.1563,230.1741,15040.0
2018-08-15 14:45:00,257.95,257.98,257.73,257.83,8258.0,230.1563,230.1831,229.96,230.0492,8258.0
2018-08-15 14:50:00,257.85,258.16,257.83,258.07,44217.0,230.0671,230.3437,230.0492,230.2634,44217.0
2018-08-15 14:55:00,258.1,258.4,258.07,258.4,8619.0,230.2901,230.5578,230.2634,230.5578,8619.0
2018-08-15 15:00:00,258.44,258.71,258.39,258.59,16350.0,230.5935,230.8344,230.5489,230.7273,16350.0
2018-08-15 15:05:00,258.62,258.8,258.6,258.65,22885.0,230.7541,230.9147,230.7363,230.7809,22885.0
2018-08-15 15:10:00,258.62,258.62,258.47,258.49,11200.0,230.7541,230.7541,230.6203,230.6381,11200.0
2018-08-15 15:15:00,258.46,258.56,258.35,258.46,15795.0,230.6113,230.7006,230.5132,230.6113,15795.0
2018-08-15 15:20:00,258.46,258.55,258.4,258.47,14197.0,230.6113,230.6916,230.5578,230.6203,14197.0
2018-08-15 15:25:00,258.47,258.61,258.45,258.59,9684.0,230.6203,230.7452,230.6024,230.7273,9684.0
2018-08-15 15:30:00,258.58,259.11,258.58,259.08,73562.0,230.7184,231.1913,230.7184,231.1645,73562.0
2018-08-15 15:35:00,259.05,259.14,258.91,258.92,52090.0,231.1378,231.2181,231.0129,231.0218,52090.0
2018-08-15 15:40:00,258.88,258.98,258.82,258.98,13992.0,230.9861,231.0753,230.9326,231.0753,13992.0
2018-08-15 15:45:00,258.95,259.17,258.9,259.06,36185.0,231.0485,231.2448,231.0039,231.1467,36185.0
2018-08-15 15:50:00,259.05,259.05,258.79,258.83,49442.0,231.1378,231.1378,230.9058,230.9415,49442.0
2018-08-15 15:55:00,258.86,259.05,258.7,258.87,128978.0,230.9682,231.1378,230.8255,230.9772,128978.0
2018-08-16 09:30:00,260.36,260.67,260.35,260.67,72532.0,232.3066,232.5832,232.2977,232.5832,72532.0
2018-08-16 09:35:00,260.68,260.71,260.41,260.45,35523.0,232.5921,232.6189,232.3512,232.3869,35523.0
2018-08-16 09:40:00,260.53,260.59,260.36,260.43,21301.0,232.4583,232.5118,232.3066,232.3691,21301.0
2018-08-16 09:45:00,260.49,260.56,260.36,260.47,18576.0,232.4226,232.4851,232.3066,232.4048,18576.0
2018-08-16 09:50:00,260.52,260.7,260.51,260.61,19822.0,232.4494,232.61,232.4405,232.5297,19822.0
2018-08-16 09:55:00,260.65,260.68,260.49,260.49,8111.0,232.5654,232.5921,232.4226,232.4226,8111.0
2018-08-16 10:00:00,260.55,260.71,260.55,260.59,13971.0,232.4761,232.6189,232.4761,232.5118,13971.0
2018-08-16 10:05:00,260.64,260.77,260.62,260.71,9159.0,232.5565,232.6724,232.5386,232.6189,9159.0
2018-08-16 10:10:00,260.75,260.76,260.66,260.66,24499.0,232.6546,232.6635,232.5743,232.5743,24499.0
2018-08-16 10:15:00,260.7,260.72,260.57,260.65,13119.0,232.61,232.6278,232.494,232.5654,13119.0
2018-08-16 10:20:00,260.62,260.75,260.61,260.73,6606.0,232.5386,232.6546,232.5297,232.6368,6606.0
2018-08-16 10:25:00,260.76,260.8,260.65,260.8,5755.0,232.6635,232.6992,232.5654,232.6992,5755.0
2018-08-16 10:30:00,260.79,260.93,260.76,260.88,16336.0,232.6903,232.8152,232.6635,232.7706,16336.0
2018-08-16 10:35:00,260.9,261.0,260.87,260.98,10160.0,232.7884,232.8777,232.7617,232.8598,10160.0
2018-08-16 10:40:00,260.98,261.0,260.93,260.99,14154.0,232.8598,232.8777,232.8152,232.8687,14154.0
2018-08-16 10:45:00,261.0,261.04,260.93,260.98,11643.0,232.8777,232.9134,232.8152,232.8598,11643.0
2018-08-16 10:50:00,260.96,260.97,260.83,260.84,6756.0,232.842,232.8509,232.726,232.7349,6756.0
2018-08-16 10:55:00,260.88,260.93,260.78,260.88,15495.0,232.7706,232.8152,232.6814,232.7706,15495.0
2018-08-16 11:00:00,260.89,261.07,260.89,260.96,11712.0,232.7795,232.9401,232.7795,232.842,11712.0
2018-08-16 11:05:00,260.95,261.03,260.95,260.99,8556.0,232.8331,232.9044,232.8331,232.8687,8556.0
2018-08-16 11:10:00,260.98,261.14,260.97,261.12,9550.0,232.8598,233.0026,232.8509,232.9847,9550.0
2018-08-16 11:15:00,261.12,261.32,261.12,261.22,16780.0,232.9847,233.1632,232.9847,233.074,16780.0
2018-08-16 11:20:00,261.23,261.37,261.2,261.32,7219.0,233.0829,233.2078,233.0561,233.1632,7219.0
2018-08-16 11:25:00,261.34,261.39,261.32,261.39,5857.0,233.181,233.2256,233.1632,233.2256,5857.0
2018-08-16 11:30:00,261.39,261.39,261.27,261.34,10183.0,233.2256,233.2256,233.1186,233.181,10183.0
2018-08-16 11:35:00,261.36,261.4,261.31,261.35,6374.0,233.1989,233.2346,233.1543,233.19,6374.0
2018-08-16 11:40:00,261.34,261.37,261.26,261.32,6467.0,233.181,233.2078,233.1096,233.1632,6467.0
2018-08-16 11:45:00,261.34,261.4,261.32,261.36,6770.0,233.181,233.2346,233.1632,233.1989,6770.0
2018-08-16 11:50:00,261.35,261.38,261.29,261.38,119285.0,233.19,233.2167,233.1364,233.2167,119285.0
2018-08-16 11:55:00,261.37,261.48,261.34,261.48,8917.0,233.2078,233.3059,233.181,233.3059,8917.0
2018-08-16 12:00:00,261.5,261.59,261.47,261.57,11021.0,233.3238,233.4041,233.297,233.3862,11021.0
2018-08-16 12:05:00,261.56,261.72,261.52,261.69,20667.0,233.3773,233.5201,233.3416,233.4933,20667.0
2018-08-16 12:10:00,261.69,261.88,261.68,261.81,9837.0,233.4933,233.6628,233.4844,233.6004,9837.0
2018-08-16 12:15:00,261.81,261.89,261.78,261.87,11370.0,233.6004,233.6718,233.5736,233.6539,11370.0
2018-08-16 12:20:00,261.87,261.88,261.68,261.69,40201.0,233.6539,233.6628,233.4844,233.4933,40201.0
2018-08-16 12:25:00,261.73,261.76,261.67,261.68,9378.0,233.529,233.5558,233.4755,233.4844,9378.0
2018-08-16 12:30:00,261.67,261.68,261.48,261.52,9893.0,233.4755,233.4844,233.3059,233.3416,9893.0
2018-08-16 12:35:00,261.53,261.56,261.49,261.56,24053.0,233.3506,233.3773,233.3149,233.3773,24053.0
2018-08-16 12:40:00,261.55,261.55,261.3,261.31,26224.0,233.3684,233.3684,233.1453,233.1543,26224.0
2018-08-16 12:45:00,261.32,261.47,261.32,261.42,10987.0,233.1632,233.297,233.1632,233.2524,10987.0
2018-08-16 12:50:00,261.41,261.51,261.38,261.51,4394.0,233.2435,233.3327,233.2167,233.3327,4394.0
2018-08-16 12:55:00,261.5,261.57,261.41,261.41,10770.0,233.3238,233.3862,233.2435,233.2435,10770.0
2018-08-16 13:00:00,261.47,261.62,261.46,261.53,17508.0,233.297,233.4309,233.2881,233.3506,17508.0
2018-08-16 13:05:00,261.5,261.56,261.42,261.43,11275.0,233.3238,233.3773,233.2524,233.2613,11275.0
2018-08-16 13:10:00,261.42,261.5,261.38,261.46,8913.0,233.2524,233.3238,233.2167,233.2881,8913.0
2018-08-16 13:15:00,261.44,261.49,261.39,261.46,6658.0,233.2703,233.3149,233.2256,233.2881,6658.0
2018-08-16 13:20:00,261.49,261.62,261.45,261.6,26629.0,233.3149,233.4309,233.2792,233.413,26629.0
2018-08-16 13:25:00,261.58,261.61,261.51,261.52,10669.0,233.3952,233.4219,233.3327,233.3416,10669.0
2018-08-16 13:30:00,261.54,261.55,261.46,261.48,7556.0,233.3595,233.3684,233.2881,233.3059,7556.0
2018-08-16 13:35:00,261.51,261.63,261.5,261.63,12023.0,233.3327,233.4398,233.3238,233.4398,12023.0
2018-08-16 13:40:00,261.61,261.65,261.53,261.53,6204.0,233.4219,233.4576,233.3506,233.3506,6204.0
2018-08-16 13:45:00,261.5,261.5,261.35,261.35,26056.0,233.3238,233.3238,233.19,233.19,26056.0
2018-08-16 13:50:00,261.34,261.4,261.3,261.35,12815.0,233.181,233.2346,233.1453,233.19,12815.0
2018-08-16 13:55:00,261.36,261.39,261.32,261.35,8783.0,233.1989,233.2256,233.1632,233.19,8783.0
2018-08-16 14:00:00,261.34,261.37,261.22,261.37,19398.0,233.181,233.2078,233.074,233.2078,19398.0
2018-08-16 14:05:00,261.39,261.43,261.33,261.37,4959.0,233.2256,233.2613,233.1721,233.2078,4959.0
2018-08-16 14:10:00,261.41,261.44,261.37,261.38,15886.0,233.2435,233.2703,233.2078,233.2167,15886.0
2018-08-16 14:15:00,261.41,261.47,261.38,261.45,4878.0,233.2435,233.297,233.2167,233.2792,4878.0
2018-08-16 14:20:00,261.45,261.45,261.39,261.4,4999.0,233.2792,233.2792,233.2256,233.2346,4999.0
2018-08-16 14:25:00,261.41,261.45,261.17,261.17,6542.0,233.2435,233.2792,233.0293,233.0293,6542.0
2018-08-16 14:30:00,261.15,261.15,260.92,261.11,19267.0,233.0115,233.0115,232.8063,232.9758,19267.0
2018-08-16 14:35:00,261.1,261.2,261.1,261.16,14358.0,232.9669,233.0561,232.9669,233.0204,14358.0
2018-08-16 14:40:00,261.16,261.25,261.16,261.23,19983.0,233.0204,233.1007,233.0204,233.0829,19983.0
2018-08-16 14:45:00,261.22,261.27,261.17,261.27,33879.0,233.074,233.1186,233.0293,233.1186,33879.0
2018-08-16 14:50:00,261.28,261.31,261.22,261.31,10553.0,233.1275,233.1543,233.074,233.1543,10553.0
2018-08-16 14:55:00,261.33,261.36,261.27,261.27,5951.0,233.1721,233.1989,233.1186,233.1186,5951.0
2018-08-16 15:00:00,261.25,261.35,261.21,261.34,15855.0,233.1007,233.19,233.065,233.181,15855.0
2018-08-16 15:05:00,261.36,261.36,261.28,261.28,10203.0,233.1989,233.1989,233.1275,233.1275,10203.0
2018-08-16 15:10:00,261.24,261.32,261.23,261.27,12568.0,233.0918,233.1632,233.0829,233.1186,12568.0
2018-08-16 15:15:00,261.27,261.33,261.2,261.2,8323.0,233.1186,233.1721,233.0561,233.0561,8323.0
2018-08-16 15:20:00,261.23,261.29,261.11,261.22,13013.0,233.0829,233.1364,232.9758,233.074,13013.0
2018-08-16 15:25:00,261.21,261.35,261.2,261.35,13222.0,233.065,233.19,233.0561,233.19,13222.0
2018-08-16 15:30:00,261.33,261.33,261.15,261.28,17370.0,233.1721,233.1721,233.0115,233.1275,17370.0
2018-08-16 15:35:00,261.27,261.28,261.06,261.08,28837.0,233.1186,233.1275,232.9312,232.949,28837.0
2018-08-16 15:40:00,261.08,261.1,260.97,260.99,22792.0,232.949,232.9669,232.8509,232.8687,22792.0
2018-08-16 15:45:00,260.98,260.98,260.91,260.96,24597.0,232.8598,232.8598,232.7974,232.842,24597.0
2018-08-16 15:50:00,260.92,260.92,260.66,260.75,149528.0,232.8063,232.8063,232.5743,232.6546,149528.0
2018-08-16 15:55:00,260.74,261.02,260.67,261.02,94488.0,232.6457,232.8955,232.5832,232.8955,94488.0
2018-08-17 09:30:00,260.71,260.79,260.57,260.67,59541.0,232.6189,232.6903,232.494,232.5832,59541.0
2018-08-17 09:35:00,260.61,261.18,260.57,261.15,16253.0,232.5297,233.0383,232.494,233.0115,16253.0
2018-08-17 09:40:00,261.12,261.12,260.9,261.0,21251.0,232.9847,232.9847,232.7884,232.8777,21251.0
2018-08-17 09:45:00,261.03,261.03,260.84,260.87,15023.0,232.9044,232.9044,232.7349,232.7617,15023.0
2018-08-17 09:50:00,260.87,260.88,260.67,260.75,22774.0,232.7617,232.7706,232.5832,232.6546,22774.0
2018-08-17 09:55:00,260.77,260.9,260.73,260.84,14107.0,232.6724,232.7884,232.6368,232.7349,14107.0
2018-08-17 10:00:00,260.84,260.93,260.7,260.76,19748.0,232.7349,232.8152,232.61,232.6635,19748.0
2018-08-17 10:05:00,260.78,260.78,260.57,260.64,16916.0,232.6814,232.6814,232.494,232.5565,16916.0
2018-08-17 10:10:00,260.63,260.64,260.49,260.52,12590.0,232.5475,232.5565,232.4226,232.4494,12590.0
2018-08-17 10:15:00,260.5,260.59,260.47,260.57,12183.0,232.4315,232.5118,232.4048,232.494,12183.0
2018-08-17 10:20:00,260.58,260.6,260.39,260.4,10584.0,232.5029,232.5208,232.3334,232.3423,10584.0
2018-08-17 10:25:00,260.38,260.55,260.35,260.4,18001.0,232.3245,232.4761,232.2977,232.3423,18001.0
2018-08-17 10:30:00,260.45,260.6,260.45,260.55,14843.0,232.3869,232.5208,232.3869,232.4761,14843.0
2018-08-17 10:35:00,260.58,260.73,260.56,260.62,6387.0,232.5029,232.6368,232.4851,232.5386,6387.0
2018-08-17 10:40:00,260.63,260.65,260.47,260.52,6421.0,232.5475,232.5654,232.4048,232.4494,6421.0
2018-08-17 10:45:00,260.48,260.67,260.45,260.65,286994.0,232.4137,232.5832,232.3869,232.5654,286994.0
2018-08-17 10:50:00,260.68,260.89,260.66,260.76,97002.0,232.5921,232.7795,232.5743,232.6635,97002.0
2018-08-17 10:55:00,260.75,260.81,260.71,260.8,5490.0,232.6546,232.7081,232.6189,232.6992,5490.0
2018-08-17 11:00:00,260.81,260.83,260.64,260.76,6712.0,232.7081,232.726,232.5565,232.6635,6712.0
2018-08-17 11:05:00,260.83,260.9,260.8,260.88,14283.0,232.726,232.7884,232.6992,232.7706,14283.0
2018-08-17 11:10:00,260.84,260.86,260.75,260.82,10369.0,232.7349,232.7527,232.6546,232.7171,10369.0
2018-08-17 11:15:00,260.85,261.05,260.84,261.04,15185.0,232.7438,232.9223,232.7349,232.9134,15185.0
2018-08-17 11:20:00,261.04,261.06,260.96,261.01,6364.0,232.9134,232.9312,232.842,232.8866,6364.0
2018-08-17 11:25:00,260.99,261.08,260.95,261.06,174555.0,232.8687,232.949,232.8331,232.9312,174555.0
2018-08-17 11:30:00,261.06,261.15,261.04,261.15,7815.0,232.9312,233.0115,232.9134,233.0115,7815.0
2018-08-17 11:35:00,261.17,261.21,261.06,261.11,23479.0,233.0293,233.065,232.9312,232.9758,23479.0
2018-08-17 11:40:00,261.13,261.32,261.13,261.3,9644.0,232.9937,233.1632,232.9937,233.1453,9644.0
2018-08-17 11:45:00,261.28,261.29,261.23,261.27,6137.0,233.1275,233.1364,233.0829,233.1186,6137.0
2018-08-17 11:50:00,261.26,261.36,261.25,261.32,9269.0,233.1096,233.1989,233.1007,233.1632,9269.0
2018-08-17 11:55:00,261.33,261.54,261.32,261.47,13846.0,233.1721,233.3595,233.1632,233.297,13846.0
2018-08-17 12:00:00,261.5,261.5,261.36,261.36,4918.0,233.3238,233.3238,233.1989,233.1989,4918.0
2018-08-17 12:05:00,261.36,261.4,261.32,261.38,9521.0,233.1989,233.2346,233.1632,233.2167,9521.0
2018-08-17 12:10:00,261.38,261.44,261.24,261.29,6744.0,233.2167,233.2703,233.0918,233.1364,6744.0
2018-08-17 12:15:00,261.31,261.41,261.31,261.34,4581.0,233.1543,233.2435,233.1543,233.181,4581.0
2018-08-17 12:20:00,261.37,261.39,261.3,261.35,8855.0,233.2078,233.2256,233.1453,233.19,8855.0
2018-08-17 12:25:00,261.36,261.39,261.31,261.32,4208.0,233.1989,233.2256,233.1543,233.1632,4208.0
2018-08-17 12:30:00,261.33,261.34,261.13,261.16,9758.0,233.1721,233.181,232.9937,233.0204,9758.0
2018-08-17 12:35:00,261.15,261.17,261.03,261.05,10577.0,233.0115,233.0293,232.9044,232.9223,10577.0
2018-08-17 12:40:00,261.06,261.14,261.06,261.09,8265.0,232.9312,233.0026,232.9312,232.958,8265.0
2018-08-17 12:45:00,261.09,261.11,261.04,261.1,11391.0,232.958,232.9758,232.9134,232.9669,11391.0
2018-08-17 12:50:00,261.09,261.16,261.09,261.09,4447.0,232.958,233.0204,232.958,232.958,4447.0
2018-08-17 12:55:00,261.08,261.13,261.03,261.06,2236.0,232.949,232.9937,232.9044,232.9312,2236.0
2018-08-17 13:00:00,261.04,261.16,261.04,261.15,4457.0,232.9134,233.0204,232.9134,233.0115,4457.0
2018-08-17 13:05:00,261.11,261.12,261.02,261.1,3484.0,232.9758,232.9847,232.8955,232.9669,3484.0
2018-08-17 13:10:00,261.1,261.13,261.03,261.09,8795.0,232.9669,232.9937,232.9044,232.958,8795.0
2018-08-17 13:15:00,261.06,261.22,261.06,261.18,15481.0,232.9312,233.074,232.9312,233.0383,15481.0
2018-08-17 13:20:00,261.17,261.2,261.11,261.12,4453.0,233.0293,233.0561,232.9758,232.9847,4453.0
2018-08-17 13:25:00,261.11,261.11,260.95,260.97,9966.0,232.9758,232.9758,232.8331,232.8509,9966.0
2018-08-17 13:30:00,260.95,261.1,260.95,261.1,7629.0,232.8331,232.9669,232.8331,232.9669,7629.0
2018-08-17 13:35:00,261.12,261.13,261.07,261.11,6103.0,232.9847,232.9937,232.9401,232.9758,6103.0
2018-08-17 13:40:00,261.13,261.23,261.11,261.15,5854.0,232.9937,233.0829,232.9758,233.0115,5854.0
2018-08-17 13:45:00,261.15,261.24,261.14,261.17,6668.0,233.0115,233.0918,233.0026,233.0293,6668.0
2018-08-17 13:50:00,261.16,261.22,261.14,261.2,8671.0,233.0204,233.074,233.0026,233.0561,8671.0
2018-08-17 13:55:00,261.21,261.4,261.2,261.35,17155.0,233.065,233.2346,233.0561,233.19,17155.0
2018-08-17 14:00:00,261.34,261.88,261.33,261.84,76553.0,233.181,233.6628,233.1721,233.6272,76553.0
2018-08-17 14:05:00,261.84,262.02,261.84,261.86,67637.0,233.6272,233.7878,233.6272,233.645,67637.0
2018-08-17 14:10:00,261.85,261.89,261.75,261.84,11509.0,233.6361,233.6718,233.5469,233.6272,11509.0
2018-08-17 14:15:00,261.85,262.0,261.79,261.84,17804.0,233.6361,233.7699,233.5825,233.6272,17804.0
2018-08-17 14:20:00,261.85,262.0,261.85,261.96,16251.0,233.6361,233.7699,233.6361,233.7342,16251.0
2018-08-17 14:25:00,261.95,262.12,261.91,262.0,15970.0,233.7253,233.877,233.6896,233.7699,15970.0
2018-08-17 14:30:00,262.0,262.07,262.0,262.01,25225.0,233.7699,233.8324,233.7699,233.7788,25225.0
2018-08-17 14:35:00,262.01,262.04,261.84,261.92,19955.0,233.7788,233.8056,233.6272,233.6985,19955.0
2018-08-17 14:40:00,261.94,262.12,261.91,262.04,16614.0,233.7164,233.877,233.6896,233.8056,16614.0
2018-08-17 14:45:00,262.04,262.08,261.94,261.97,21373.0,233.8056,233.8413,233.7164,233.7431,21373.0
2018-08-17 14:50:00,261.98,262.31,261.96,262.29,40046.0,233.7521,234.0465,233.7342,234.0287,40046.0
2018-08-17 14:55:00,262.29,262.38,262.22,262.28,34021.0,234.0287,234.109,233.9662,234.0197,34021.0
2018-08-17 15:00:00,262.26,262.3,262.15,262.19,24358.0,234.0019,234.0376,233.9038,233.9394,24358.0
2018-08-17 15:05:00,262.2,262.24,261.99,261.99,20412.0,233.9484,233.9841,233.761,233.761,20412.0
2018-08-17 15:10:00,261.99,262.1,261.96,262.06,27508.0,233.761,233.8591,233.7342,233.8234,27508.0
2018-08-17 15:15:00,262.06,262.07,261.89,262.05,37452.0,233.8234,233.8324,233.6718,233.8145,37452.0
2018-08-17 15:20:00,262.04,262.08,261.99,262.03,18852.0,233.8056,233.8413,233.761,233.7967,18852.0
2018-08-17 15:25:00,262.04,262.06,261.94,261.94,46818.0,233.8056,233.8234,233.7164,233.7164,46818.0
2018-08-17 15:30:00,261.95,261.99,261.85,261.97,31355.0,233.7253,233.761,233.6361,233.7431,31355.0
2018-08-17 15:35:00,261.96,262.05,261.95,261.98,32331.0,233.7342,233.8145,233.7253,233.7521,32331.0
2018-08-17 15:40:00,261.98,262.11,261.98,262.04,29547.0,233.7521,233.8681,233.7521,233.8056,29547.0
2018-08-17 15:45:00,262.04,262.09,261.92,261.92,25394.0,233.8056,233.8502,233.6985,233.6985,25394.0
2018-08-17 15:50:00,261.92,261.97,261.8,261.87,46638.0,233.6985,233.7431,233.5915,233.6539,46638.0
2018-08-17 15:55:00,261.89,261.97,261.73,261.87,90883.0,233.6718,233.7431,233.529,233.6539,90883.0
2018-08-20 09:30:00,262.36,262.4,262.23,262.36,86791.0,234.0911,234.1268,233.9751,234.0911,86791.0
2018-08-20 09:35:00,262.43,262.54,262.43,262.51,12026.0,234.1536,234.2517,234.1536,234.225,12026.0
2018-08-20 09:40:00,262.51,262.53,262.27,262.27,21781.0,234.225,234.2428,234.0108,234.0108,21781.0
2018-08-20 09:45:00,262.31,262.42,262.3,262.4,7598.0,234.0465,234.1447,234.0376,234.1268,7598.0
2018-08-20 09:50:00,262.3,262.31,262.17,262.2,21442.0,234.0376,234.0465,233.9216,233.9484,21442.0
2018-08-20 09:55:00,262.24,262.24,262.1,262.18,10175.0,233.9841,233.9841,233.8591,233.9305,10175.0
2018-08-20 10:00:00,262.22,262.48,262.22,262.48,14120.0,233.9662,234.1982,233.9662,234.1982,14120.0
2018-08-20 10:05:00,262.48,262.48,262.36,262.37,4052.0,234.1982,234.1982,234.0911,234.1,4052.0
2018-08-20 10:10:00,262.38,262.38,262.07,262.07,15601.0,234.109,234.109,233.8324,233.8324,15601.0
2018-08-20 10:15:00,262.05,262.18,262.01,262.18,7895.0,233.8145,233.9305,233.7788,233.9305,7895.0
2018-08-20 10:20:00,262.14,262.25,262.1,262.19,6119.0,233.8948,233.993,233.8591,233.9394,6119.0
2018-08-20 10:25:00,262.26,262.29,262.2,262.26,2641.0,234.0019,234.0287,233.9484,234.0019,2641.0
2018-08-20 10:30:00,262.21,262.28,262.1,262.28,7965.0,233.9573,234.0197,233.8591,234.0197,7965.0
2018-08-20 10:35:00,262.28,262.29,262.17,262.17,14189.0,234.0197,234.0287,233.9216,233.9216,14189.0
2018-08-20 10:40:00,262.17,262.17,261.95,262.05,33497.0,233.9216,233.9216,233.7253,233.8145,33497.0
2018-08-20 10:45:00,262.05,262.17,262.02,262.13,10317.0,233.8145,233.9216,233.7878,233.8859,10317.0
2018-08-20 10:50:00,262.1,262.14,261.98,261.99,11144.0,233.8591,233.8948,233.7521,233.761,11144.0
2018-08-20 10:55:00,262.0,262.01,261.9,261.91,11562.0,233.7699,233.7788,233.6807,233.6896,11562.0
2018-08-20 11:00:00,261.97,262.1,261.96,262.08,4648.0,233.7431,233.8591,233.7342,233.8413,4648.0
2018-08-20 11:05:00,262.08,262.12,262.05,262.12,2944.0,233.8413,233.877,233.8145,233.877,2944.0
2018-08-20 11:10:00,262.16,262.18,262.08,262.14,4057.0,233.9127,233.9305,233.8413,233.8948,4057.0
2018-08-20 11:15:00,262.14,262.2,262.07,262.19,4597.0,233.8948,233.9484,233.8324,233.9394,4597.0
2018-08-20 11:20:00,262.24,262.24,262.07,262.08,4084.0,233.9841,233.9841,233.8324,233.8413,4084.0
2018-08-20 11:25:00,262.1,262.22,262.07,262.22,3412.0,233.8591,233.9662,233.8324,233.9662,3412.0
2018-08-20 11:30:00,262.21,262.27,262.2,262.22,3965.0,233.9573,234.0108,233.9484,233.9662,3965.0
2018-08-20 11:35:00,262.21,262.32,262.15,262.31,6792.0,233.9573,234.0554,233.9038,234.0465,6792.0
2018-08-20 11:40:00,262.34,262.39,262.34,262.37,7671.0,234.0733,234.1179,234.0733,234.1,7671.0
2018-08-20 11:45:00,262.36,262.41,262.34,262.35,15508.0,234.0911,234.1357,234.0733,234.0822,15508.0
2018-08-20 11:50:00,262.4,262.5,262.4,262.42,14132.0,234.1268,234.216,234.1268,234.1447,14132.0
2018-08-20 11:55:00,262.43,262.45,262.32,262.36,17905.0,234.1536,234.1714,234.0554,234.0911,17905.0
2018-08-20 12:00:00,262.34,262.52,262.26,262.49,7808.0,234.0733,234.2339,234.0019,234.2071,7808.0
2018-08-20 12:05:00,262.49,262.54,262.47,262.51,3950.0,234.2071,234.2517,234.1893,234.225,3950.0
2018-08-20 12:10:00,262.53,262.54,262.5,262.51,7333.0,234.2428,234.2517,234.216,234.225,7333.0
2018-08-20 12:15:00,262.53,262.54,262.47,262.52,17674.0,234.2428,234.2517,234.1893,234.2339,17674.0
2018-08-20 12:20:00,262.51,262.56,262.5,262.55,4919.0,234.225,234.2696,234.216,234.2607,4919.0
2018-08-20 12:25:00,262.57,262.59,262.54,262.54,4143.0,234.2785,234.2963,234.2517,234.2517,4143.0
2018-08-20 12:30:00,262.56,262.59,262.54,262.55,14767.0,234.2696,234.2963,234.2517,234.2607,14767.0
2018-08-20 12:35:00,262.55,262.59,262.47,262.56,8708.0,234.2607,234.2963,234.1893,234.2696,8708.0
2018-08-20 12:40:00,262.56,262.57,262.51,262.55,4368.0,234.2696,234.2785,234.225,234.2607,4368.0
2018-08-20 12:45:00,262.54,262.56,262.49,262.49,7055.0,234.2517,234.2696,234.2071,234.2071,7055.0
2018-08-20 12:50:00,262.45,262.47,262.42,262.47,5437.0,234.1714,234.1893,234.1447,234.1893,5437.0
2018-08-20 12:55:00,262.53,262.6,262.51,262.55,5437.0,234.2428,234.3053,234.225,234.2607,5437.0
2018-08-20 13:00:00,262.59,262.62,262.52,262.53,17929.0,234.2963,234.3231,234.2339,234.2428,17929.0
2018-08-20 13:05:00,262.52,262.56,262.5,262.53,2317.0,234.2339,234.2696,234.216,234.2428,2317.0
2018-08-20 13:10:00,262.53,262.55,262.51,262.52,9429.0,234.2428,234.2607,234.225,234.2339,9429.0
2018-08-20 13:15:00,262.49,262.5,262.44,262.44,6732.0,234.2071,234.216,234.1625,234.1625,6732.0
2018-08-20 13:20:00,262.46,262.52,262.46,262.51,6754.0,234.1804,234.2339,234.1804,234.225,6754.0
2018-08-20 13:25:00,262.53,262.61,262.53,262.6,6549.0,234.2428,234.3142,234.2428,234.3053,6549.0
2018-08-20 13:30:00,262.6,262.62,262.58,262.62,3929.0,234.3053,234.3231,234.2874,234.3231,3929.0
2018-08-20 13:35:00,262.62,262.63,262.58,262.58,6093.0,234.3231,234.332,234.2874,234.2874,6093.0
2018-08-20 13:40:00,262.57,262.58,262.54,262.57,2366.0,234.2785,234.2874,234.2517,234.2785,2366.0
2018-08-20 13:45:00,262.59,262.61,262.57,262.57,2572.0,234.2963,234.3142,234.2785,234.2785,2572.0
2018-08-20 13:50:00,262.61,262.62,262.56,262.6,4920.0,234.3142,234.3231,234.2696,234.3053,4920.0
2018-08-20 13:55:00,262.6,262.64,262.59,262.63,6886.0,234.3053,234.341,234.2963,234.332,6886.0
2018-08-20 14:00:00,262.62,262.67,262.6,262.6,7861.0,234.3231,234.3677,234.3053,234.3053,7861.0
2018-08-20 14:05:00,262.61,262.61,262.56,262.6,24953.0,234.3142,234.3142,234.2696,234.3053,24953.0
2018-08-20 14:10:00,262.6,262.64,262.54,262.62,13508.0,234.3053,234.341,234.2517,234.3231,13508.0
2018-08-20 14:15:00,262.63,262.63,262.59,262.59,2574.0,234.332,234.332,234.2963,234.2963,2574.0
2018-08-20 14:20:00,262.62,262.64,262.6,262.61,2900.0,234.3231,234.341,234.3053,234.3142,2900.0
2018-08-20 14:25:00,262.63,262.69,262.62,262.66,7293.0,234.332,234.3856,234.3231,234.3588,7293.0
2018-08-20 14:30:00,262.68,262.69,262.58,262.61,7902.0,234.3766,234.3856,234.2874,234.3142,7902.0
2018-08-20 14:35:00,262.61,262.63,262.55,262.55,7044.0,234.3142,234.332,234.2607,234.2607,7044.0
2018-08-20 14:40:00,262.52,262.54,262.46,262.52,5789.0,234.2339,234.2517,234.1804,234.2339,5789.0
2018-08-20 14:45:00,262.5,262.54,262.46,262.53,14626.0,234.216,234.2517,234.1804,234.2428,14626.0
2018-08-20 14:50:00,262.53,262.54,262.49,262.5,6327.0,234.2428,234.2517,234.2071,234.216,6327.0
2018-08-20 14:55:00,262.49,262.57,262.49,262.55,5636.0,234.2071,234.2785,234.2071,234.2607,5636.0
2018-08-20 15:00:00,262.53,262.57,262.51,262.52,4044.0,234.2428,234.2785,234.225,234.2339,4044.0
2018-08-20 15:05:00,262.54,262.54,262.48,262.53,11724.0,234.2517,234.2517,234.1982,234.2428,11724.0
2018-08-20 15:10:00,262.52,262.62,262.52,262.6,7011.0,234.2339,234.3231,234.2339,234.3053,7011.0
2018-08-20 15:15:00,262.62,262.69,262.61,262.64,7887.0,234.3231,234.3856,234.3142,234.341,7887.0
2018-08-20 15:20:00,262.66,262.68,262.61,262.63,5126.0,234.3588,234.3766,234.3142,234.332,5126.0
2018-08-20 15:25:00,262.63,262.66,262.62,262.63,5209.0,234.332,234.3588,234.3231,234.332,5209.0
2018-08-20 15:30:00,262.61,262.68,262.59,262.68,13555.0,234.3142,234.3766,234.2963,234.3766,13555.0
2018-08-20 15:35:00,262.68,262.7,262.66,262.7,5698.0,234.3766,234.3945,234.3588,234.3945,5698.0
2018-08-20 15:40:00,262.69,262.74,262.64,262.74,15728.0,234.3856,234.4302,234.341,234.4302,15728.0
2018-08-20 15:45:00,262.72,262.74,262.68,262.71,9168.0,234.4123,234.4302,234.3766,234.4034,9168.0
2018-08-20 15:50:00,262.7,262.7,262.48,262.55,68808.0,234.3945,234.3945,234.1982,234.2607,68808.0
2018-08-20 15:55:00,262.54,262.58,262.41,262.49,198496.0,234.2517,234.2874,234.1357,234.2071,198496.0
2018-08-21 09:30:00,263.01,263.24,262.96,263.2,91688.0,234.6711,234.8763,234.6265,234.8406,91688.0
2018-08-21 09:35:00,263.25,263.26,263.19,263.24,25848.0,234.8852,234.8942,234.8317,234.8763,25848.0
2018-08-21 09:40:00,263.25,263.34,263.2,263.32,21655.0,234.8852,234.9655,234.8406,234.9477,21655.0
2018-08-21 09:45:00,263.31,263.41,263.28,263.41,124754.0,234.9388,235.028,234.912,235.028,124754.0
2018-08-21 09:50:00,263.38,263.55,263.36,263.52,73437.0,235.0012,235.1529,234.9834,235.1261,73437.0
2018-08-21 09:55:00,263.53,263.54,263.43,263.5,24478.0,235.1351,235.144,235.0458,235.1083,24478.0
2018-08-21 10:00:00,263.56,263.58,263.41,263.44,17155.0,235.1618,235.1797,235.028,235.0548,17155.0
2018-08-21 10:05:00,263.43,263.46,263.3,263.38,31790.0,235.0458,235.0726,234.9298,235.0012,31790.0
2018-08-21 10:10:00,263.38,263.48,263.38,263.44,8560.0,235.0012,235.0904,235.0012,235.0548,8560.0
2018-08-21 10:15:00,263.48,263.53,263.39,263.44,12708.0,235.0904,235.1351,235.0101,235.0548,12708.0
2018-08-21 10:20:00,263.43,263.5,263.35,263.45,9991.0,235.0458,235.1083,234.9745,235.0637,9991.0
2018-08-21 10:25:00,263.4,263.5,263.38,263.39,13139.0,235.0191,235.1083,235.0012,235.0101,13139.0
2018-08-21 10:30:00,263.41,263.47,263.39,263.46,7518.0,235.028,235.0815,235.0101,235.0726,7518.0
2018-08-21 10:35:00,263.47,263.49,263.37,263.38,5834.0,235.0815,235.0994,234.9923,235.0012,5834.0
2018-08-21 10:40:00,263.35,263.47,263.34,263.46,12292.0,234.9745,235.0815,234.9655,235.0726,12292.0
2018-08-21 10:45:00,263.45,263.46,263.3,263.35,10437.0,235.0637,235.0726,234.9298,234.9745,10437.0
2018-08-21 10:50:00,263.36,263.39,263.32,263.39,23533.0,234.9834,235.0101,234.9477,235.0101,23533.0
2018-08-21 10:55:00,263.38,263.42,263.32,263.38,7689.0,235.0012,235.0369,234.9477,235.0012,7689.0
2018-08-21 11:00:00,263.4,263.44,263.34,263.39,8098.0,235.0191,235.0548,234.9655,235.0101,8098.0
2018-08-21 11:05:00,263.41,263.43,263.35,263.35,9222.0,235.028,235.0458,234.9745,234.9745,9222.0
2018-08-21 11:10:00,263.36,263.36,263.29,263.34,13948.0,234.9834,234.9834,234.9209,234.9655,13948.0
2018-08-21 11:15:00,263.3,263.3,263.12,263.14,13775.0,234.9298,234.9298,234.7692,234.7871,13775.0
2018-08-21 11:20:00,263.15,263.18,263.04,263.18,10588.0,234.796,234.8228,234.6979,234.8228,10588.0
2018-08-21 11:25:00,263.18,263.29,263.18,263.23,5733.0,234.8228,234.9209,234.8228,234.8674,5733.0
2018-08-21 11:30:00,263.24,263.39,263.24,263.38,3069.0,234.8763,235.0101,234.8763,235.0012,3069.0
2018-08-21 11:35:00,263.37,263.57,263.37,263.54,13175.0,234.9923,235.1707,234.9923,235.144,13175.0
2018-08-21 11:40:00,263.54,263.59,263.51,263.56,9724.0,235.144,235.1886,235.1172,235.1618,9724.0
2018-08-21 11:45:00,263.56,263.56,263.5,263.54,8210.0,235.1618,235.1618,235.1083,235.144,8210.0
2018-08-21 11:50:00,263.56,263.67,263.48,263.62,5088.0,235.1618,235.26,235.0904,235.2154,5088.0
2018-08-21 11:55:00,263.6,263.7,263.58,263.69,15554.0,235.1975,235.2867,235.1797,235.2778,15554.0
2018-08-21 12:00:00,263.67,263.8,263.66,263.74,13209.0,235.26,235.376,235.2511,235.3224,13209.0
2018-08-21 12:05:00,263.75,263.8,263.72,263.79,6755.0,235.3314,235.376,235.3046,235.367,6755.0
2018-08-21 12:10:00,263.79,263.79,263.74,263.77,3966.0,235.367,235.367,235.3224,235.3492,3966.0
2018-08-21 12:15:00,263.79,263.8,263.77,263.78,7838.0,235.367,235.376,235.3492,235.3581,7838.0
2018-08-21 12:20:00,263.74,263.76,263.67,263.7,13020.0,235.3224,235.3403,235.26,235.2867,13020.0
2018-08-21 12:25:00,263.72,263.84,263.72,263.83,12840.0,235.3046,235.4117,235.3046,235.4027,12840.0
2018-08-21 12:30:00,263.84,263.9,263.82,263.88,5844.0,235.4117,235.4652,235.3938,235.4473,5844.0
2018-08-21 12:35:00,263.88,263.9,263.79,263.88,3331.0,235.4473,235.4652,235.367,235.4473,3331.0
2018-08-21 12:40:00,263.87,263.89,263.84,263.88,4174.0,235.4384,235.4563,235.4117,235.4473,4174.0
2018-08-21 12:45:00,263.89,263.95,263.88,263.9,6733.0,235.4563,235.5098,235.4473,235.4652,6733.0
2018-08-21 12:50:00,263.92,263.97,263.88,263.94,8267.0,235.483,235.5277,235.4473,235.5009,8267.0
2018-08-21 12:55:00,263.96,263.98,263.91,263.91,4191.0,235.5187,235.5366,235.4741,235.4741,4191.0
2018-08-21 13:00:00,263.92,263.96,263.89,263.89,6973.0,235.483,235.5187,235.4563,235.4563,6973.0
2018-08-21 13:05:00,263.88,263.88,263.77,263.81,14898.0,235.4473,235.4473,235.3492,235.3849,14898.0
2018-08-21 13:10:00,263.79,263.82,263.68,263.79,19952.0,235.367,235.3938,235.2689,235.367,19952.0
2018-08-21 13:15:00,263.79,263.8,263.7,263.77,24933.0,235.367,235.376,235.2867,235.3492,24933.0
2018-08-21 13:20:00,263.77,263.82,263.76,263.81,11159.0,235.3492,235.3938,235.3403,235.3849,11159.0
2018-08-21 13:25:00,263.79,263.87,263.79,263.82,3688.0,235.367,235.4384,235.367,235.3938,3688.0
2018-08-21 13:30:00,263.82,263.89,263.82,263.88,5660.0,235.3938,235.4563,235.3938,235.4473,5660.0
2018-08-21 13:35:00,263.9,263.92,263.84,263.91,7084.0,235.4652,235.483,235.4117,235.4741,7084.0
2018-08-21 13:40:00,263.91,263.93,263.84,263.88,12591.0,235.4741,235.492,235.4117,235.4473,12591.0
2018-08-21 13:45:00,263.87,263.88,263.77,263.77,11069.0,235.4384,235.4473,235.3492,235.3492,11069.0
2018-08-21 13:50:00,263.77,263.83,263.77,263.83,7771.0,235.3492,235.4027,235.3492,235.4027,7771.0
2018-08-21 13:55:00,263.82,263.89,263.79,263.82,11121.0,235.3938,235.4563,235.367,235.3938,11121.0
2018-08-21 14:00:00,263.82,263.82,263.65,263.66,8593.0,235.3938,235.3938,235.2421,235.2511,8593.0
2018-08-21 14:05:00,263.66,263.75,263.64,263.72,10586.0,235.2511,235.3314,235.2332,235.3046,10586.0
2018-08-21 14:10:00,263.7,263.72,263.65,263.69,16680.0,235.2867,235.3046,235.2421,235.2778,16680.0
2018-08-21 14:15:00,263.72,263.76,263.7,263.75,13045.0,235.3046,235.3403,235.2867,235.3314,13045.0
2018-08-21 14:20:00,263.73,263.75,263.68,263.74,5155.0,235.3135,235.3314,235.2689,235.3224,5155.0
2018-08-21 14:25:00,263.72,263.75,263.72,263.72,9243.0,235.3046,235.3314,235.3046,235.3046,9243.0
2018-08-21 14:30:00,263.69,263.72,263.49,263.63,17913.0,235.2778,235.3046,235.0994,235.2243,17913.0
2018-08-21 14:35:00,263.59,263.59,263.48,263.51,13822.0,235.1886,235.1886,235.0904,235.1172,13822.0
2018-08-21 14:40:00,263.51,263.63,263.51,263.55,11149.0,235.1172,235.2243,235.1172,235.1529,11149.0
2018-08-21 14:45:00,263.55,263.57,263.33,263.33,30378.0,235.1529,235.1707,234.9566,234.9566,30378.0
2018-08-21 14:50:00,263.34,263.38,263.21,263.26,28162.0,234.9655,235.0012,234.8495,234.8942,28162.0
2018-08-21 14:55:00,263.27,263.4,263.22,263.39,12797.0,234.9031,235.0191,234.8585,235.0101,12797.0
2018-08-21 15:00:00,263.38,263.46,263.3,263.45,14486.0,235.0012,235.0726,234.9298,235.0637,14486.0
2018-08-21 15:05:00,263.44,263.53,263.4,263.46,11550.0,235.0548,235.1351,235.0191,235.0726,11550.0
2018-08-21 15:10:00,263.49,263.53,263.43,263.43,14352.0,235.0994,235.1351,235.0458,235.0458,14352.0
2018-08-21 15:15:00,263.42,263.46,263.32,263.36,32368.0,235.0369,235.0726,234.9477,234.9834,32368.0
2018-08-21 15:20:00,263.35,263.46,263.24,263.44,30393.0,234.9745,235.0726,234.8763,235.0548,30393.0
2018-08-21 15:25:00,263.44,263.52,263.39,263.41,12456.0,235.0548,235.1261,235.0101,235.028,12456.0
2018-08-21 15:30:00,263.39,263.44,263.31,263.39,23084.0,235.0101,235.0548,234.9388,235.0101,23084.0
2018-08-21 15:35:00,263.38,263.43,263.3,263.33,24702.0,235.0012,235.0458,234.9298,234.9566,24702.0
2018-08-21 15:40:00,263.34,263.35,263.21,263.23,25645.0,234.9655,234.9745,234.8495,234.8674,25645.0
2018-08-21 15:45:00,263.21,263.21,262.96,262.99,56873.0,234.8495,234.8495,234.6265,234.6532,56873.0
2018-08-21 15:50:00,262.98,263.08,262.86,263.05,42219.0,234.6443,234.7335,234.5373,234.7068,42219.0
2018-08-21 15:55:00,263.07,263.3,263.01,263.01,157959.0,234.7246,234.9298,234.6711,234.6711,157959.0
2018-08-22 09:30:00,262.64,262.95,262.61,262.95,89952.0,234.341,234.6176,234.3142,234.6176,89952.0
2018-08-22 09:35:00,262.97,262.98,262.85,262.89,28389.0,234.6354,234.6443,234.5283,234.564,28389.0
2018-08-22 09:40:00,262.88,263.02,262.79,262.81,21037.0,234.5551,234.68,234.4748,234.4926,21037.0
2018-08-22 09:45:00,262.79,262.85,262.74,262.8,12920.0,234.4748,234.5283,234.4302,234.4837,12920.0
2018-08-22 09:50:00,262.75,262.78,262.4,262.51,21462.0,234.4391,234.4659,234.1268,234.225,21462.0
2018-08-22 09:55:00,262.49,262.65,262.49,262.54,20101.0,234.2071,234.3499,234.2071,234.2517,20101.0
2018-08-22 10:00:00,262.56,262.61,262.39,262.53,14547.0,234.2696,234.3142,234.1179,234.2428,14547.0
2018-08-22 10:05:00,262.56,262.66,262.56,262.6,9898.0,234.2696,234.3588,234.2696,234.3053,9898.0
2018-08-22 10:10:00,262.62,262.79,262.57,262.74,16717.0,234.3231,234.4748,234.2785,234.4302,16717.0
2018-08-22 10:15:00,262.75,262.84,262.71,262.81,14936.0,234.4391,234.5194,234.4034,234.4926,14936.0
2018-08-22 10:20:00,262.86,262.89,262.72,262.72,11041.0,234.5373,234.564,234.4123,234.4123,11041.0
2018-08-22 10:25:00,262.69,262.71,262.53,262.55,10384.0,234.3856,234.4034,234.2428,234.2607,10384.0
2018-08-22 10:30:00,262.59,262.71,262.56,262.71,11608.0,234.2963,234.4034,234.2696,234.4034,11608.0
2018-08-22 10:35:00,262.72,262.98,262.7,262.98,20291.0,234.4123,234.6443,234.3945,234.6443,20291.0
2018-08-22 10:40:00,262.95,262.99,262.89,262.97,12645.0,234.6176,234.6532,234.564,234.6354,12645.0
2018-08-22 10:45:00,262.99,263.24,262.98,263.24,31746.0,234.6532,234.8763,234.6443,234.8763,31746.0
2018-08-22 10:50:00,263.2,263.23,263.17,263.17,9760.0,234.8406,234.8674,234.8138,234.8138,9760.0
2018-08-22 10:55:00,263.19,263.22,263.07,263.16,6932.0,234.8317,234.8585,234.7246,234.8049,6932.0
2018-08-22 11:00:00,263.14,263.21,263.09,263.21,9535.0,234.7871,234.8495,234.7425,234.8495,9535.0
2018-08-22 11:05:00,263.23,263.28,263.07,263.17,13226.0,234.8674,234.912,234.7246,234.8138,13226.0
2018-08-22 11:10:00,263.17,263.18,263.11,263.16,5283.0,234.8138,234.8228,234.7603,234.8049,5283.0
2018-08-22 11:15:00,263.19,263.32,263.18,263.25,27274.0,234.8317,234.9477,234.8228,234.8852,27274.0
2018-08-22 11:20:00,263.27,263.31,263.25,263.27,14596.0,234.9031,234.9388,234.8852,234.9031,14596.0
2018-08-22 11:25:00,263.29,263.37,263.29,263.36,48466.0,234.9209,234.9923,234.9209,234.9834,48466.0
2018-08-22 11:30:00,263.39,263.39,263.24,263.26,33460.0,235.0101,235.0101,234.8763,234.8942,33460.0
2018-08-22 11:35:00,263.18,263.29,263.17,263.28,57109.0,234.8228,234.9209,234.8138,234.912,57109.0
2018-08-22 11:40:00,263.32,263.45,263.31,263.41,7513.0,234.9477,235.0637,234.9388,235.028,7513.0
2018-08-22 11:45:00,263.41,263.43,263.31,263.32,41544.0,235.028,235.0458,234.9388,234.9477,41544.0
2018-08-22 11:50:00,263.3,263.38,263.28,263.34,23807.0,234.9298,235.0012,234.912,234.9655,23807.0
2018-08-22 11:55:00,263.31,263.38,263.27,263.38,20501.0,234.9388,235.0012,234.9031,235.0012,20501.0
2018-08-22 12:00:00,263.39,263.41,263.36,263.4,31455.0,235.0101,235.028,234.9834,235.0191,31455.0
2018-08-22 12:05:00,263.4,263.41,263.31,263.33,34006.0,235.0191,235.028,234.9388,234.9566,34006.0
2018-08-22 12:10:00,263.31,263.32,263.13,263.15,12552.0,234.9388,234.9477,234.7782,234.796,12552.0
2018-08-22 12:15:00,263.2,263.26,263.19,263.26,6626.0,234.8406,234.8942,234.8317,234.8942,6626.0
2018-08-22 12:20:00,263.24,263.27,263.23,263.25,4759.0,234.8763,234.9031,234.8674,234.8852,4759.0
2018-08-22 12:25:00,263.25,263.25,263.12,263.13,8606.0,234.8852,234.8852,234.7692,234.7782,8606.0
2018-08-22 12:30:00,263.16,263.18,263.14,263.16,7966.0,234.8049,234.8228,234.7871,234.8049,7966.0
2018-08-22 12:35:00,263.16,263.17,263.01,263.1,8242.0,234.8049,234.8138,234.6711,234.7514,8242.0
2018-08-22 12:40:00,263.11,263.22,263.11,263.19,5677.0,234.7603,234.8585,234.7603,234.8317,5677.0
2018-08-22 12:45:00,263.19,263.23,263.14,263.2,6405.0,234.8317,234.8674,234.7871,234.8406,6405.0
2018-08-22 12:50:00,263.21,263.22,263.13,263.19,17658.0,234.8495,234.8585,234.7782,234.8317,17658.0
2018-08-22 12:55:00,263.16,263.16,263.11,263.15,6890.0,234.8049,234.8049,234.7603,234.796,6890.0
2018-08-22 13:00:00,263.14,263.18,263.11,263.13,9046.0,234.7871,234.8228,234.7603,234.7782,9046.0
2018-08-22 13:05:00,263.13,263.14,263.03,263.03,8669.0,234.7782,234.7871,234.6889,234.6889,8669.0
2018-08-22 13:10:00,263.04,263.06,262.99,263.04,3159.0,234.6979,234.7157,234.6532,234.6979,3159.0
2018-08-22 13:15:00,263.05,263.07,263.03,263.06,5390.0,234.7068,234.7246,234.6889,234.7157,5390.0
2018-08-22 13:20:00,263.12,263.18,263.12,263.16,7387.0,234.7692,234.8228,234.7692,234.8049,7387.0
2018-08-22 13:25:00,263.18,263.2,263.16,263.18,5803.0,234.8228,234.8406,234.8049,234.8228,5803.0
2018-08-22 13:30:00,263.14,263.24,263.14,263.21,19896.0,234.7871,234.8763,234.7871,234.8495,19896.0
2018-08-22 13:35:00,263.21,263.23,263.18,263.18,4964.0,234.8495,234.8674,234.8228,234.8228,4964.0
2018-08-22 13:40:00,263.15,263.19,263.14,263.19,7417.0,234.796,234.8317,234.7871,234.8317,7417.0
2018-08-22 13:45:00,263.18,263.18,263.06,263.08,4591.0,234.8228,234.8228,234.7157,234.7335,4591.0
2018-08-22 13:50:00,263.08,263.1,263.05,263.06,11530.0,234.7335,234.7514,234.7068,234.7157,11530.0
2018-08-22 13:55:00,263.06,263.17,263.06,263.17,13686.0,234.7157,234.8138,234.7157,234.8138,13686.0
2018-08-22 14:00:00,263.14,263.41,263.12,263.35,31443.0,234.7871,235.028,234.7692,234.9745,31443.0
2018-08-22 14:05:00,263.32,263.34,263.18,263.19,17021.0,234.9477,234.9655,234.8228,234.8317,17021.0
2018-08-22 14:10:00,263.15,263.23,263.09,263.2,14799.0,234.796,234.8674,234.7425,234.8406,14799.0
2018-08-22 14:15:00,263.21,263.21,262.92,263.0,19110.0,234.8495,234.8495,234.5908,234.6622,19110.0
2018-08-22 14:20:00,263.0,263.01,262.91,262.91,3494.0,234.6622,234.6711,234.5819,234.5819,3494.0
2018-08-22 14:25:00,262.83,262.94,262.75,262.94,14374.0,234.5105,234.6086,234.4391,234.6086,14374.0
2018-08-22 14:30:00,262.94,263.0,262.9,262.96,7288.0,234.6086,234.6622,234.5729,234.6265,7288.0
2018-08-22 14:35:00,262.96,263.0,262.92,262.93,8568.0,234.6265,234.6622,234.5908,234.5997,8568.0
2018-08-22 14:40:00,262.89,262.95,262.88,262.94,12129.0,234.564,234.6176,234.5551,234.6086,12129.0
2018-08-22 14:45:00,262.93,262.95,262.84,262.88,23166.0,234.5997,234.6176,234.5194,234.5551,23166.0
2018-08-22 14:50:00,262.86,262.95,262.85,262.93,5387.0,234.5373,234.6176,234.5283,234.5997,5387.0
2018-08-22 14:55:00,262.92,262.96,262.85,262.96,21225.0,234.5908,234.6265,234.5283,234.6265,21225.0
2018-08-22 15:00:00,263.06,263.1,263.03,263.05,7230.0,234.7157,234.7514,234.6889,234.7068,7230.0
2018-08-22 15:05:00,263.05,263.06,262.98,263.06,41960.0,234.7068,234.7157,234.6443,234.7157,41960.0
2018-08-22 15:10:00,263.06,263.1,263.02,263.07,12274.0,234.7157,234.7514,234.68,234.7246,12274.0
2018-08-22 15:15:00,263.08,263.11,263.01,263.06,15692.0,234.7335,234.7603,234.6711,234.7157,15692.0
2018-08-22 15:20:00,263.07,263.13,263.04,263.11,12815.0,234.7246,234.7782,234.6979,234.7603,12815.0
2018-08-22 15:25:00,263.1,263.11,263.06,263.08,10330.0,234.7514,234.7603,234.7157,234.7335,10330.0
2018-08-22 15:30:00,263.09,263.18,263.06,263.14,21622.0,234.7425,234.8228,234.7157,234.7871,21622.0
2018-08-22 15:35:00,263.16,263.24,263.16,263.21,102956.0,234.8049,234.8763,234.8049,234.8495,102956.0
2018-08-22 15:40:00,263.15,263.18,263.12,263.14,20641.0,234.796,234.8228,234.7692,234.7871,20641.0
2018-08-22 15:45:00,263.12,263.15,263.06,263.08,13788.0,234.7692,234.796,234.7157,234.7335,13788.0
2018-08-22 15:50:00,263.06,263.07,262.96,262.99,30106.0,234.7157,234.7246,234.6265,234.6532,30106.0
2018-08-22 15:55:00,263.01,263.08,262.93,262.94,107566.0,234.6711,234.7335,234.5997,234.6086,107566.0
2018-08-23 09:30:00,262.68,262.86,262.67,262.86,28931.0,234.3766,234.5373,234.3677,234.5373,28931.0
2018-08-23 09:35:00,262.86,262.88,262.76,262.88,19821.0,234.5373,234.5551,234.448,234.5551,19821.0
2018-08-23 09:40:00,262.9,263.05,262.9,262.97,17514.0,234.5729,234.7068,234.5729,234.6354,17514.0
2018-08-23 09:45:00,262.97,263.08,262.97,263.06,17598.0,234.6354,234.7335,234.6354,234.7157,17598.0
2018-08-23 09:50:00,263.06,263.43,263.03,263.32,20808.0,234.7157,235.0458,234.6889,234.9477,20808.0
2018-08-23 09:55:00,263.35,263.35,263.13,263.18,16620.0,234.9745,234.9745,234.7782,234.8228,16620.0
2018-08-23 10:00:00,263.18,263.27,263.14,263.16,17930.0,234.8228,234.9031,234.7871,234.8049,17930.0
2018-08-23 10:05:00,263.2,263.27,263.18,263.25,21040.0,234.8406,234.9031,234.8228,234.8852,21040.0
2018-08-23 10:10:00,263.2,263.31,263.2,263.25,13542.0,234.8406,234.9388,234.8406,234.8852,13542.0
2018-08-23 10:15:00,263.25,263.33,263.18,263.24,12106.0,234.8852,234.9566,234.8228,234.8763,12106.0
2018-08-23 10:20:00,263.28,263.42,263.28,263.34,17293.0,234.912,235.0369,234.912,234.9655,17293.0
2018-08-23 10:25:00,263.36,263.56,263.33,263.55,22759.0,234.9834,235.1618,234.9566,235.1529,22759.0
2018-08-23 10:30:00,263.54,263.63,263.48,263.52,35990.0,235.144,235.2243,235.0904,235.1261,35990.0
2018-08-23 10:35:00,263.52,263.57,263.46,263.46,18627.0,235.1261,235.1707,235.0726,235.0726,18627.0
2018-08-23 10:40:00,263.44,263.5,263.43,263.46,7263.0,235.0548,235.1083,235.0458,235.0726,7263.0
2018-08-23 10:45:00,263.49,263.49,263.28,263.34,26572.0,235.0994,235.0994,234.912,234.9655,26572.0
2018-08-23 10:50:00,263.33,263.33,263.16,263.26,16174.0,234.9566,234.9566,234.8049,234.8942,16174.0
2018-08-23 10:55:00,263.22,263.26,263.08,263.1,32016.0,234.8585,234.8942,234.7335,234.7514,32016.0
2018-08-23 11:00:00,263.07,263.17,263.04,263.16,20493.0,234.7246,234.8138,234.6979,234.8049,20493.0
2018-08-23 11:05:00,263.12,263.15,262.88,262.96,43586.0,234.7692,234.796,234.5551,234.6265,43586.0
2018-08-23 11:10:00,262.94,262.95,262.83,262.88,13044.0,234.6086,234.6176,234.5105,234.5551,13044.0
2018-08-23 11:15:00,262.84,262.84,262.36,262.37,37357.0,234.5194,234.5194,234.0911,234.1,37357.0
2018-08-23 11:20:00,262.34,262.55,262.3,262.53,14978.0,234.0733,234.2607,234.0376,234.2428,14978.0
2018-08-23 11:25:00,262.55,262.65,262.45,262.52,13117.0,234.2607,234.3499,234.1714,234.2339,13117.0
2018-08-23 11:30:00,262.5,262.54,262.41,262.53,12445.0,234.216,234.2517,234.1357,234.2428,12445.0
2018-08-23 11:35:00,262.45,262.51,262.26,262.3,26112.0,234.1714,234.225,234.0019,234.0376,26112.0
2018-08-23 11:40:00,262.3,262.54,262.21,262.41,224080.0,234.0376,234.2517,233.9573,234.1357,224080.0
2018-08-23 11:45:00,262.43,262.52,262.4,262.48,17552.0,234.1536,234.2339,234.1268,234.1982,17552.0
2018-08-23 11:50:00,262.48,262.59,262.48,262.5,26462.0,234.1982,234.2963,234.1982,234.216,26462.0
2018-08-23 11:55:00,262.5,262.6,262.43,262.43,10184.0,234.216,234.3053,234.1536,234.1536,10184.0
2018-08-23 12:00:00,262.45,262.55,262.44,262.53,18843.0,234.1714,234.2607,234.1625,234.2428,18843.0
2018-08-23 12:05:00,262.53,262.62,262.51,262.52,12464.0,234.2428,234.3231,234.225,234.2339,12464.0
2018-08-23 12:10:00,262.53,262.62,262.48,262.49,206582.0,234.2428,234.3231,234.1982,234.2071,206582.0
2018-08-23 12:15:00,262.5,262.67,262.46,262.65,114561.0,234.216,234.3677,234.1804,234.3499,114561.0
2018-08-23 12:20:00,262.66,262.79,262.66,262.79,23850.0,234.3588,234.4748,234.3588,234.4748,23850.0
2018-08-23 12:25:00,262.81,262.83,262.74,262.82,45359.0,234.4926,234.5105,234.4302,234.5016,45359.0
2018-08-23 12:30:00,262.82,262.83,262.73,262.74,11975.0,234.5016,234.5105,234.4213,234.4302,11975.0
2018-08-23 12:35:00,262.72,262.76,262.67,262.7,15311.0,234.4123,234.448,234.3677,234.3945,15311.0
2018-08-23 12:40:00,262.71,262.88,262.71,262.73,18850.0,234.4034,234.5551,234.4034,234.4213,18850.0
2018-08-23 12:45:00,262.76,262.76,262.7,262.73,11562.0,234.448,234.448,234.3945,234.4213,11562.0
2018-08-23 12:50:00,262.73,262.74,262.59,262.61,15447.0,234.4213,234.4302,234.2963,234.3142,15447.0
2018-08-23 12:55:00,262.63,262.7,262.57,262.61,15264.0,234.332,234.3945,234.2785,234.3142,15264.0
2018-08-23 13:00:00,262.62,262.62,262.55,262.55,6868.0,234.3231,234.3231,234.2607,234.2607,6868.0
2018-08-23 13:05:00,262.54,262.59,262.5,262.54,12241.0,234.2517,234.2963,234.216,234.2517,12241.0
2018-08-23 13:10:00,262.55,262.56,262.43,262.46,12092.0,234.2607,234.2696,234.1536,234.1804,12092.0
2018-08-23 13:15:00,262.47,262.58,262.42,262.57,10436.0,234.1893,234.2874,234.1447,234.2785,10436.0
2018-08-23 13:20:00,262.55,262.65,262.55,262.56,7511.0,234.2607,234.3499,234.2607,234.2696,7511.0
2018-08-23 13:25:00,262.54,262.68,262.54,262.67,4411.0,234.2517,234.3766,234.2517,234.3677,4411.0
2018-08-23 13:30:00,262.68,262.68,262.57,262.6,9018.0,234.3766,234.3766,234.2785,234.3053,9018.0
2018-08-23 13:35:00,262.57,262.59,262.49,262.56,17933.0,234.2785,234.2963,234.2071,234.2696,17933.0
2018-08-23 13:40:00,262.6,262.66,262.55,262.64,17424.0,234.3053,234.3588,234.2607,234.341,17424.0
2018-08-23 13:45:00,262.63,262.63,262.52,262.58,5171.0,234.332,234.332,234.2339,234.2874,5171.0
2018-08-23 13:50:00,262.59,262.62,262.52,262.55,5068.0,234.2963,234.3231,234.2339,234.2607,5068.0
2018-08-23 13:55:00,262.54,262.58,262.51,262.55,18683.0,234.2517,234.2874,234.225,234.2607,18683.0
2018-08-23 14:00:00,262.56,262.67,262.55,262.64,7202.0,234.2696,234.3677,234.2607,234.341,7202.0
2018-08-23 14:05:00,262.65,262.78,262.65,262.7,13096.0,234.3499,234.4659,234.3499,234.3945,13096.0
2018-08-23 14:10:00,262.71,262.75,262.69,262.71,30474.0,234.4034,234.4391,234.3856,234.4034,30474.0
2018-08-23 14:15:00,262.73,262.75,262.65,262.66,21589.0,234.4213,234.4391,234.3499,234.3588,21589.0
2018-08-23 14:20:00,262.68,262.77,262.67,262.73,11798.0,234.3766,234.4569,234.3677,234.4213,11798.0
2018-08-23 14:25:00,262.73,262.77,262.72,262.74,6055.0,234.4213,234.4569,234.4123,234.4302,6055.0
2018-08-23 14:30:00,262.74,262.76,262.7,262.72,6641.0,234.4302,234.448,234.3945,234.4123,6641.0
2018-08-23 14:35:00,262.69,262.71,262.64,262.7,10856.0,234.3856,234.4034,234.341,234.3945,10856.0
2018-08-23 14:40:00,262.66,262.86,262.66,262.85,7196.0,234.3588,234.5373,234.3588,234.5283,7196.0
2018-08-23 14:45:00,262.86,262.86,262.73,262.74,13366.0,234.5373,234.5373,234.4213,234.4302,13366.0
2018-08-23 14:50:00,262.74,262.74,262.62,262.71,15207.0,234.4302,234.4302,234.3231,234.4034,15207.0
2018-08-23 14:55:00,262.72,262.75,262.67,262.75,5399.0,234.4123,234.4391,234.3677,234.4391,5399.0
2018-08-23 15:00:00,262.76,262.78,262.71,262.75,7522.0,234.448,234.4659,234.4034,234.4391,7522.0
2018-08-23 15:05:00,262.77,262.8,262.74,262.8,5565.0,234.4569,234.4837,234.4302,234.4837,5565.0
2018-08-23 15:10:00,262.82,262.89,262.8,262.81,11557.0,234.5016,234.564,234.4837,234.4926,11557.0
2018-08-23 15:15:00,262.82,262.82,262.76,262.77,5373.0,234.5016,234.5016,234.448,234.4569,5373.0
2018-08-23 15:20:00,262.77,262.79,262.68,262.7,15296.0,234.4569,234.4748,234.3766,234.3945,15296.0
2018-08-23 15:25:00,262.7,262.79,262.7,262.77,17629.0,234.3945,234.4748,234.3945,234.4569,17629.0
2018-08-23 15:30:00,262.77,262.8,262.68,262.69,10444.0,234.4569,234.4837,234.3766,234.3856,10444.0
2018-08-23 15:35:00,262.68,262.69,262.53,262.56,10915.0,234.3766,234.3856,234.2428,234.2696,10915.0
2018-08-23 15:40:00,262.55,262.6,262.41,262.41,40145.0,234.2607,234.3053,234.1357,234.1357,40145.0
2018-08-23 15:45:00,262.4,262.5,262.29,262.44,57440.0,234.1268,234.216,234.0287,234.1625,57440.0
2018-08-23 15:50:00,262.42,262.46,262.32,262.39,55345.0,234.1447,234.1804,234.0554,234.1179,55345.0
2018-08-23 15:55:00,262.39,262.56,262.39,262.54,124193.0,234.1179,234.2696,234.1179,234.2517,124193.0
2018-08-24 09:30:00,263.16,263.34,263.16,263.25,61555.0,234.8049,234.9655,234.8049,234.8852,61555.0
2018-08-24 09:35:00,263.22,263.37,263.22,263.36,15075.0,234.8585,234.9923,234.8585,234.9834,15075.0
2018-08-24 09:40:00,263.34,263.35,263.24,263.28,17310.0,234.9655,234.9745,234.8763,234.912,17310.0
2018-08-24 09:45:00,263.28,263.28,263.11,263.21,117553.0,234.912,234.912,234.7603,234.8495,117553.0
2018-08-24 09:50:00,263.21,263.31,263.2,263.26,13393.0,234.8495,234.9388,234.8406,234.8942,13393.0
2018-08-24 09:55:00,263.24,263.25,263.15,263.22,24539.0,234.8763,234.8852,234.796,234.8585,24539.0
2018-08-24 10:00:00,263.23,263.58,263.23,263.42,18626.0,234.8674,235.1797,234.8674,235.0369,18626.0
2018-08-24 10:05:00,263.42,263.45,263.3,263.34,34165.0,235.0369,235.0637,234.9298,234.9655,34165.0
2018-08-24 10:10:00,263.38,263.4,263.2,263.26,17107.0,235.0012,235.0191,234.8406,234.8942,17107.0
2018-08-24 10:15:00,263.3,263.44,263.29,263.37,45264.0,234.9298,235.0548,234.9209,234.9923,45264.0
2018-08-24 10:20:00,263.37,263.48,263.34,263.44,230006.0,234.9923,235.0904,234.9655,235.0548,230006.0
2018-08-24 10:25:00,263.44,263.51,263.4,263.48,8154.0,235.0548,235.1172,235.0191,235.0904,8154.0
2018-08-24 10:30:00,263.5,263.68,263.48,263.67,11782.0,235.1083,235.2689,235.0904,235.26,11782.0
2018-08-24 10:35:00,263.69,263.94,263.67,263.92,38081.0,235.2778,235.5009,235.26,235.483,38081.0
2018-08-24 10:40:00,263.93,263.95,263.83,263.93,10288.0,235.492,235.5098,235.4027,235.492,10288.0
2018-08-24 10:45:00,263.94,264.06,263.91,264.0,23128.0,235.5009,235.608,235.4741,235.5544,23128.0
2018-08-24 10:50:00,263.99,263.99,263.86,263.89,21975.0,235.5455,235.5455,235.4295,235.4563,21975.0
2018-08-24 10:55:00,263.89,263.94,263.86,263.88,30254.0,235.4563,235.5009,235.4295,235.4473,30254.0
2018-08-24 11:00:00,263.88,263.91,263.73,263.77,18168.0,235.4473,235.4741,235.3135,235.3492,18168.0
2018-08-24 11:05:00,263.77,263.82,263.76,263.82,16161.0,235.3492,235.3938,235.3403,235.3938,16161.0
2018-08-24 11:10:00,263.8,263.93,263.8,263.92,10387.0,235.376,235.492,235.376,235.483,10387.0
2018-08-24 11:15:00,263.92,264.03,263.92,264.03,24937.0,235.483,235.5812,235.483,235.5812,24937.0
2018-08-24 11:20:00,264.04,264.05,263.83,263.84,23749.0,235.5901,235.599,235.4027,235.4117,23749.0
2018-08-24 11:25:00,263.84,263.9,263.81,263.89,10626.0,235.4117,235.4652,235.3849,235.4563,10626.0
2018-08-24 11:30:00,263.9,264.05,263.88,264.04,11359.0,235.4652,235.599,235.4473,235.5901,11359.0
2018-08-24 11:35:00,264.06,264.22,264.04,264.05,35881.0,235.608,235.7507,235.5901,235.599,35881.0
2018-08-24 11:40:00,264.06,264.09,264.0,264.06,7709.0,235.608,235.6347,235.5544,235.608,7709.0
2018-08-24 11:45:00,264.08,264.17,264.04,264.15,8899.0,235.6258,235.7061,235.5901,235.6883,8899.0
2018-08-24 11:50:00,264.13,264.2,264.08,264.14,11026.0,235.6704,235.7329,235.6258,235.6793,11026.0
2018-08-24 11:55:00,264.13,264.23,264.13,264.23,15617.0,235.6704,235.7596,235.6704,235.7596,15617.0
2018-08-24 12:00:00,264.23,264.28,264.2,264.26,11306.0,235.7596,235.8042,235.7329,235.7864,11306.0
2018-08-24 12:05:00,264.26,264.27,264.18,264.27,8185.0,235.7864,235.7953,235.715,235.7953,8185.0
2018-08-24 12:10:00,264.27,264.29,264.16,264.17,11333.0,235.7953,235.8132,235.6972,235.7061,11333.0
2018-08-24 12:15:00,264.19,264.22,264.13,264.21,11466.0,235.7239,235.7507,235.6704,235.7418,11466.0
2018-08-24 12:20:00,264.21,264.23,264.14,264.22,13616.0,235.7418,235.7596,235.6793,235.7507,13616.0
2018-08-24 12:25:00,264.23,264.26,264.19,264.26,19120.0,235.7596,235.7864,235.7239,235.7864,19120.0
2018-08-24 12:30:00,264.25,264.26,264.12,264.13,14751.0,235.7775,235.7864,235.6615,235.6704,14751.0
2018-08-24 12:35:00,264.15,264.15,264.09,264.11,25651.0,235.6883,235.6883,235.6347,235.6526,25651.0
2018-08-24 12:40:00,264.12,264.16,264.07,264.16,25169.0,235.6615,235.6972,235.6169,235.6972,25169.0
2018-08-24 12:45:00,264.16,264.24,264.15,264.21,19644.0,235.6972,235.7686,235.6883,235.7418,19644.0
2018-08-24 12:50:00,264.21,264.24,264.18,264.18,35137.0,235.7418,235.7686,235.715,235.715,35137.0
2018-08-24 12:55:00,264.18,264.22,264.14,264.21,9706.0,235.715,235.7507,235.6793,235.7418,9706.0
2018-08-24 13:00:00,264.21,264.29,264.21,264.27,40814.0,235.7418,235.8132,235.7418,235.7953,40814.0
2018-08-24 13:05:00,264.27,264.29,264.15,264.15,18723.0,235.7953,235.8132,235.6883,235.6883,18723.0
2018-08-24 13:10:00,264.16,264.18,264.0,264.03,27849.0,235.6972,235.715,235.5544,235.5812,27849.0
2018-08-24 13:15:00,264.04,264.11,264.02,264.11,23585.0,235.5901,235.6526,235.5723,235.6526,23585.0
2018-08-24 13:20:00,264.13,264.15,264.03,264.07,40162.0,235.6704,235.6883,235.5812,235.6169,40162.0
2018-08-24 13:25:00,264.05,264.08,264.04,264.05,16288.0,235.599,235.6258,235.5901,235.599,16288.0
2018-08-24 13:30:00,264.04,264.04,263.87,263.93,43116.0,235.5901,235.5901,235.4384,235.492,43116.0
2018-08-24 13:35:00,263.91,263.95,263.88,263.88,18022.0,235.4741,235.5098,235.4473,235.4473,18022.0
2018-08-24 13:40:00,263.88,263.89,263.71,263.85,65069.0,235.4473,235.4563,235.2957,235.4206,65069.0
2018-08-24 13:45:00,263.86,263.99,263.86,263.96,107146.0,235.4295,235.5455,235.4295,235.5187,107146.0
2018-08-24 13:50:00,263.96,263.97,263.88,263.92,16559.0,235.5187,235.5277,235.4473,235.483,16559.0
2018-08-24 13:55:00,263.96,264.06,263.95,264.03,17853.0,235.5187,235.608,235.5098,235.5812,17853.0
2018-08-24 14:00:00,264.03,264.04,263.97,264.0,22383.0,235.5812,235.5901,235.5277,235.5544,22383.0
2018-08-24 14:05:00,264.01,264.09,263.98,264.09,9850.0,235.5633,235.6347,235.5366,235.6347,9850.0
2018-08-24 14:10:00,264.09,264.12,264.04,264.11,8158.0,235.6347,235.6615,235.5901,235.6526,8158.0
2018-08-24 14:15:00,264.11,264.13,264.05,264.06,18615.0,235.6526,235.6704,235.599,235.608,18615.0
2018-08-24 14:20:00,264.05,264.09,264.02,264.05,30440.0,235.599,235.6347,235.5723,235.599,30440.0
2018-08-24 14:25:00,264.02,264.19,263.99,264.17,17951.0,235.5723,235.7239,235.5455,235.7061,17951.0
2018-08-24 14:30:00,264.16,264.16,264.02,264.07,12121.0,235.6972,235.6972,235.5723,235.6169,12121.0
2018-08-24 14:35:00,264.06,264.11,264.05,264.05,35596.0,235.608,235.6526,235.599,235.599,35596.0
2018-08-24 14:40:00,264.06,264.16,264.06,264.15,12736.0,235.608,235.6972,235.608,235.6883,12736.0
2018-08-24 14:45:00,264.17,264.18,264.11,264.11,17098.0,235.7061,235.715,235.6526,235.6526,17098.0
2018-08-24 14:50:00,264.1,264.14,264.09,264.13,18493.0,235.6436,235.6793,235.6347,235.6704,18493.0
2018-08-24 14:55:00,264.12,264.21,264.05,264.06,16967.0,235.6615,235.7418,235.599,235.608,16967.0
2018-08-24 15:00:00,264.06,264.09,264.03,264.07,17192.0,235.608,235.6347,235.5812,235.6169,17192.0
2018-08-24 15:05:00,264.06,264.07,263.94,263.96,18677.0,235.608,235.6169,235.5009,235.5187,18677.0
2018-08-24 15:10:00,263.95,264.12,263.94,264.12,17685.0,235.5098,235.6615,235.5009,235.6615,17685.0
2018-08-24 15:15:00,264.12,264.18,264.12,264.15,9474.0,235.6615,235.715,235.6615,235.6883,9474.0
2018-08-24 15:20:00,264.16,264.17,264.11,264.13,9093.0,235.6972,235.7061,235.6526,235.6704,9093.0
2018-08-24 15:25:00,264.13,264.13,264.04,264.08,10664.0,235.6704,235.6704,235.5901,235.6258,10664.0
2018-08-24 15:30:00,264.08,264.15,264.0,264.12,22576.0,235.6258,235.6883,235.5544,235.6615,22576.0
2018-08-24 15:35:00,264.15,264.16,264.01,264.14,12799.0,235.6883,235.6972,235.5633,235.6793,12799.0
2018-08-24 15:40:00,264.15,264.23,264.13,264.19,24864.0,235.6883,235.7596,235.6704,235.7239,24864.0
2018-08-24 15:45:00,264.18,264.24,264.15,264.19,16646.0,235.715,235.7686,235.6883,235.7239,16646.0
2018-08-24 15:50:00,264.18,264.23,264.1,264.12,32576.0,235.715,235.7596,235.6436,235.6615,32576.0
2018-08-24 15:55:00,264.13,264.21,264.07,264.14,105554.0,235.6704,235.7418,235.6169,235.6793,105554.0
2018-08-27 09:30:00,265.38,265.54,265.33,265.41,95358.0,236.7857,236.9285,236.7411,236.8125,95358.0
2018-08-27 09:35:00,265.47,265.54,265.26,265.42,36275.0,236.866,236.9285,236.6787,236.8214,36275.0
2018-08-27 09:40:00,265.42,265.63,265.36,265.54,28889.0,236.8214,237.0088,236.7679,236.9285,28889.0
2018-08-27 09:45:00,265.55,265.74,265.53,265.66,165849.0,236.9374,237.1069,236.9196,237.0356,165849.0
2018-08-27 09:50:00,265.66,265.74,265.6,265.74,22233.0,237.0356,237.1069,236.982,237.1069,22233.0
2018-08-27 09:55:00,265.75,265.84,265.69,265.82,20626.0,237.1159,237.1962,237.0623,237.1783,20626.0
2018-08-27 10:00:00,265.82,265.89,265.76,265.81,20938.0,237.1783,237.2408,237.1248,237.1694,20938.0
2018-08-27 10:05:00,265.85,265.93,265.84,265.93,17277.0,237.2051,237.2765,237.1962,237.2765,17277.0
2018-08-27 10:10:00,265.95,266.07,265.94,266.02,21548.0,237.2943,237.4014,237.2854,237.3568,21548.0
2018-08-27 10:15:00,266.04,266.09,265.99,266.07,18196.0,237.3746,237.4192,237.33,237.4014,18196.0
2018-08-27 10:20:00,266.07,266.17,266.03,266.17,18802.0,237.4014,237.4906,237.3657,237.4906,18802.0
2018-08-27 10:25:00,266.17,266.17,266.07,266.07,7935.0,237.4906,237.4906,237.4014,237.4014,7935.0
2018-08-27 10:30:00,266.07,266.07,265.87,265.89,34623.0,237.4014,237.4014,237.2229,237.2408,34623.0
2018-08-27 10:35:00,265.91,265.91,265.71,265.74,31655.0,237.2586,237.2586,237.0802,237.1069,31655.0
2018-08-27 10:40:00,265.74,265.88,265.74,265.87,25178.0,237.1069,237.2319,237.1069,237.2229,25178.0
2018-08-27 10:45:00,265.9,265.93,265.76,265.81,15050.0,237.2497,237.2765,237.1248,237.1694,15050.0
2018-08-27 10:50:00,265.8,265.88,265.79,265.87,25621.0,237.1605,237.2319,237.1515,237.2229,25621.0
2018-08-27 10:55:00,265.9,265.98,265.86,265.97,19414.0,237.2497,237.3211,237.214,237.3122,19414.0
2018-08-27 11:00:00,265.97,266.04,265.96,265.97,21238.0,237.3122,237.3746,237.3032,237.3122,21238.0
2018-08-27 11:05:00,265.97,265.97,265.78,265.91,20022.0,237.3122,237.3122,237.1426,237.2586,20022.0
2018-08-27 11:10:00,265.91,265.99,265.88,265.97,15380.0,237.2586,237.33,237.2319,237.3122,15380.0
2018-08-27 11:15:00,265.99,266.0,265.96,265.97,8078.0,237.33,237.3389,237.3032,237.3122,8078.0
2018-08-27 11:20:00,265.95,266.0,265.86,265.91,21408.0,237.2943,237.3389,237.214,237.2586,21408.0
2018-08-27 11:25:00,265.9,266.04,265.87,265.99,18174.0,237.2497,237.3746,237.2229,237.33,18174.0
2018-08-27 11:30:00,265.97,266.07,265.95,266.01,35680.0,237.3122,237.4014,237.2943,237.3478,35680.0
2018-08-27 11:35:00,266.02,266.03,265.78,265.78,8925.0,237.3568,237.3657,237.1426,237.1426,8925.0
2018-08-27 11:40:00,265.79,265.91,265.77,265.9,51988.0,237.1515,237.2586,237.1337,237.2497,51988.0
2018-08-27 11:45:00,265.89,266.08,265.86,266.05,19220.0,237.2408,237.4103,237.214,237.3835,19220.0
2018-08-27 11:50:00,266.09,266.14,266.06,266.1,19519.0,237.4192,237.4638,237.3925,237.4281,19519.0
2018-08-27 11:55:00,266.11,266.32,266.06,266.3,30615.0,237.4371,237.6244,237.3925,237.6066,30615.0
2018-08-27 12:00:00,266.29,266.29,266.19,266.22,9766.0,237.5977,237.5977,237.5084,237.5352,9766.0
2018-08-27 12:05:00,266.21,266.23,266.15,266.21,11415.0,237.5263,237.5441,237.4728,237.5263,11415.0
2018-08-27 12:10:00,266.22,266.27,266.17,266.21,20630.0,237.5352,237.5798,237.4906,237.5263,20630.0
2018-08-27 12:15:00,266.22,266.26,266.18,266.21,11667.0,237.5352,237.5709,237.4995,237.5263,11667.0
2018-08-27 12:20:00,266.22,266.27,266.22,266.26,7702.0,237.5352,237.5798,237.5352,237.5709,7702.0
2018-08-27 12:25:00,266.27,266.3,266.25,266.27,6878.0,237.5798,237.6066,237.562,237.5798,6878.0
2018-08-27 12:30:00,266.26,266.33,266.25,266.25,7974.0,237.5709,237.6334,237.562,237.562,7974.0
2018-08-27 12:35:00,266.25,266.31,266.24,266.25,9195.0,237.562,237.6155,237.5531,237.562,9195.0
2018-08-27 12:40:00,266.25,266.35,266.25,266.3,5823.0,237.562,237.6512,237.562,237.6066,5823.0
2018-08-27 12:45:00,266.29,266.29,266.19,266.22,13167.0,237.5977,237.5977,237.5084,237.5352,13167.0
2018-08-27 12:50:00,266.23,266.28,266.2,266.24,5250.0,237.5441,237.5888,237.5174,237.5531,5250.0
2018-08-27 12:55:00,266.24,266.31,266.21,266.29,13370.0,237.5531,237.6155,237.5263,237.5977,13370.0
2018-08-27 13:00:00,266.29,266.31,266.23,266.27,16739.0,237.5977,237.6155,237.5441,237.5798,16739.0
2018-08-27 13:05:00,266.25,266.25,266.1,266.11,34194.0,237.562,237.562,237.4281,237.4371,34194.0
2018-08-27 13:10:00,266.1,266.19,266.09,266.18,16487.0,237.4281,237.5084,237.4192,237.4995,16487.0
2018-08-27 13:15:00,266.18,266.2,266.15,266.18,17244.0,237.4995,237.5174,237.4728,237.4995,17244.0
2018-08-27 13:20:00,266.17,266.18,266.11,266.17,7517.0,237.4906,237.4995,237.4371,237.4906,7517.0
2018-08-27 13:25:00,266.16,266.16,266.08,266.1,9967.0,237.4817,237.4817,237.4103,237.4281,9967.0
2018-08-27 13:30:00,266.11,266.18,266.09,266.09,13611.0,237.4371,237.4995,237.4192,237.4192,13611.0
2018-08-27 13:35:00,266.1,266.16,266.07,266.14,5991.0,237.4281,237.4817,237.4014,237.4638,5991.0
2018-08-27 13:40:00,266.15,266.19,266.14,266.17,7682.0,237.4728,237.5084,237.4638,237.4906,7682.0
2018-08-27 13:45:00,266.17,266.19,266.15,266.19,6103.0,237.4906,237.5084,237.4728,237.5084,6103.0
2018-08-27 13:50:00,266.18,266.19,266.12,266.18,9666.0,237.4995,237.5084,237.446,237.4995,9666.0
2018-08-27 13:55:00,266.19,266.2,266.15,266.2,10730.0,237.5084,237.5174,237.4728,237.5174,10730.0
2018-08-27 14:00:00,266.21,266.26,266.21,266.23,6870.0,237.5263,237.5709,237.5263,237.5441,6870.0
2018-08-27 14:05:00,266.22,266.23,266.11,266.14,16434.0,237.5352,237.5441,237.4371,237.4638,16434.0
2018-08-27 14:10:00,266.13,266.14,266.1,266.13,6667.0,237.4549,237.4638,237.4281,237.4549,6667.0
2018-08-27 14:15:00,266.12,266.13,266.06,266.09,11022.0,237.446,237.4549,237.3925,237.4192,11022.0
2018-08-27 14:20:00,266.08,266.13,266.05,266.09,28994.0,237.4103,237.4549,237.3835,237.4192,28994.0
2018-08-27 14:25:00,266.09,266.19,266.09,266.19,15451.0,237.4192,237.5084,237.4192,237.5084,15451.0
2018-08-27 14:30:00,266.19,266.24,266.19,266.21,18985.0,237.5084,237.5531,237.5084,237.5263,18985.0
2018-08-27 14:35:00,266.2,266.26,266.18,266.19,8893.0,237.5174,237.5709,237.4995,237.5084,8893.0
2018-08-27 14:40:00,266.21,266.25,266.18,266.18,7500.0,237.5263,237.562,237.4995,237.4995,7500.0
2018-08-27 14:45:00,266.17,266.22,266.12,266.2,24160.0,237.4906,237.5352,237.446,237.5174,24160.0
2018-08-27 14:50:00,266.2,266.21,266.1,266.15,6413.0,237.5174,237.5263,237.4281,237.4728,6413.0
2018-08-27 14:55:00,266.15,266.2,266.13,266.2,5411.0,237.4728,237.5174,237.4549,237.5174,5411.0
2018-08-27 15:00:00,266.19,266.22,266.17,266.17,8071.0,237.5084,237.5352,237.4906,237.4906,8071.0
2018-08-27 15:05:00,266.17,266.19,266.14,266.14,16593.0,237.4906,237.5084,237.4638,237.4638,16593.0
2018-08-27 15:10:00,266.14,266.15,266.07,266.09,32410.0,237.4638,237.4728,237.4014,237.4192,32410.0
2018-08-27 15:15:00,266.09,266.09,265.96,265.96,20899.0,237.4192,237.4192,237.3032,237.3032,20899.0
2018-08-27 15:20:00,265.97,266.1,265.95,266.03,18804.0,237.3122,237.4281,237.2943,237.3657,18804.0
2018-08-27 15:25:00,266.03,266.14,266.03,266.13,29148.0,237.3657,237.4638,237.3657,237.4549,29148.0
2018-08-27 15:30:00,266.12,266.19,266.09,266.11,31725.0,237.446,237.5084,237.4192,237.4371,31725.0
2018-08-27 15:35:00,266.11,266.13,266.09,266.1,23642.0,237.4371,237.4549,237.4192,237.4281,23642.0
2018-08-27 15:40:00,266.1,266.15,266.05,266.13,34844.0,237.4281,237.4728,237.3835,237.4549,34844.0
2018-08-27 15:45:00,266.11,266.14,266.04,266.13,24348.0,237.4371,237.4638,237.3746,237.4549,24348.0
2018-08-27 15:50:00,266.12,266.12,266.04,266.04,34341.0,237.446,237.446,237.3746,237.3746,34341.0
2018-08-27 15:55:00,266.04,266.22,266.0,266.18,130669.0,237.3746,237.5352,237.3389,237.4995,130669.0
2018-08-28 09:30:00,266.76,266.76,266.61,266.72,81222.0,238.017,238.017,237.8832,237.9813,81222.0
2018-08-28 09:35:00,266.74,266.83,266.69,266.82,67240.0,237.9992,238.0795,237.9546,238.0706,67240.0
2018-08-28 09:40:00,266.83,266.83,266.65,266.66,22154.0,238.0795,238.0795,237.9189,237.9278,22154.0
2018-08-28 09:45:00,266.67,266.7,266.58,266.68,18432.0,237.9367,237.9635,237.8564,237.9457,18432.0
2018-08-28 09:50:00,266.67,266.67,266.48,266.59,23226.0,237.9367,237.9367,237.7672,237.8653,23226.0
2018-08-28 09:55:00,266.61,266.67,266.58,266.65,13302.0,237.8832,237.9367,237.8564,237.9189,13302.0
2018-08-28 10:00:00,266.65,266.74,266.63,266.67,14552.0,237.9189,237.9992,237.901,237.9367,14552.0
2018-08-28 10:05:00,266.67,266.7,266.59,266.62,11869.0,237.9367,237.9635,237.8653,237.8921,11869.0
2018-08-28 10:10:00,266.62,266.62,266.51,266.53,17322.0,237.8921,237.8921,237.794,237.8118,17322.0
2018-08-28 10:15:00,266.53,266.53,266.4,266.42,8813.0,237.8118,237.8118,237.6958,237.7137,8813.0
2018-08-28 10:20:00,266.42,266.43,266.3,266.33,15518.0,237.7137,237.7226,237.6066,237.6334,15518.0
2018-08-28 10:25:00,266.33,266.39,266.31,266.37,13385.0,237.6334,237.6869,237.6155,237.6691,13385.0
2018-08-28 10:30:00,266.36,266.36,266.27,266.31,21823.0,237.6601,237.6601,237.5798,237.6155,21823.0
2018-08-28 10:35:00,266.32,266.48,266.32,266.43,14345.0,237.6244,237.7672,237.6244,237.7226,14345.0
2018-08-28 10:40:00,266.42,266.45,266.39,266.4,14026.0,237.7137,237.7404,237.6869,237.6958,14026.0
2018-08-28 10:45:00,266.42,266.46,266.16,266.17,25701.0,237.7137,237.7494,237.4817,237.4906,25701.0
2018-08-28 10:50:00,266.17,266.39,266.16,266.37,20848.0,237.4906,237.6869,237.4817,237.6691,20848.0
2018-08-28 10:55:00,266.35,266.46,266.33,266.46,11619.0,237.6512,237.7494,237.6334,237.7494,11619.0
2018-08-28 11:00:00,266.46,266.47,266.36,266.36,15978.0,237.7494,237.7583,237.6601,237.6601,15978.0
2018-08-28 11:05:00,266.36,266.41,266.31,266.39,16958.0,237.6601,237.7047,237.6155,237.6869,16958.0
2018-08-28 11:10:00,266.38,266.56,266.37,266.46,56774.0,237.678,237.8386,237.6691,237.7494,56774.0
2018-08-28 11:15:00,266.46,266.48,266.35,266.36,38029.0,237.7494,237.7672,237.6512,237.6601,38029.0
2018-08-28 11:20:00,266.38,266.54,266.38,266.53,12071.0,237.678,237.8207,237.678,237.8118,12071.0
2018-08-28 11:25:00,266.51,266.54,266.42,266.5,23524.0,237.794,237.8207,237.7137,237.785,23524.0
2018-08-28 11:30:00,266.5,266.5,266.23,266.24,30988.0,237.785,237.785,237.5441,237.5531,30988.0
2018-08-28 11:35:00,266.24,266.25,266.07,266.14,185842.0,237.5531,237.562,237.4014,237.4638,185842.0
2018-08-28 11:40:00,266.13,266.14,266.02,266.11,129387.0,237.4549,237.4638,237.3568,237.4371,129387.0
2018-08-28 11:45:00,266.11,266.23,266.08,266.1,74068.0,237.4371,237.5441,237.4103,237.4281,74068.0
2018-08-28 11:50:00,266.09,266.14,266.01,266.08,68387.0,237.4192,237.4638,237.3478,237.4103,68387.0
2018-08-28 11:55:00,266.09,266.09,265.89,265.94,306202.0,237.4192,237.4192,237.2408,237.2854,306202.0
2018-08-28 12:00:00,265.93,266.02,265.9,265.98,47013.0,237.2765,237.3568,237.2497,237.3211,47013.0
2018-08-28 12:05:00,265.98,266.08,265.97,266.08,353734.0,237.3211,237.4103,237.3122,237.4103,353734.0
2018-08-28 12:10:00,266.1,266.21,266.03,266.19,22092.0,237.4281,237.5263,237.3657,237.5084,22092.0
2018-08-28 12:15:00,266.2,266.24,266.2,266.24,11196.0,237.5174,237.5531,237.5174,237.5531,11196.0
2018-08-28 12:20:00,266.24,266.25,266.17,266.2,13585.0,237.5531,237.562,237.4906,237.5174,13585.0
2018-08-28 12:25:00,266.2,266.2,266.11,266.13,126946.0,237.5174,237.5174,237.4371,237.4549,126946.0
2018-08-28 12:30:00,266.13,266.22,266.13,266.21,9202.0,237.4549,237.5352,237.4549,237.5263,9202.0
2018-08-28 12:35:00,266.22,266.24,266.19,266.24,25910.0,237.5352,237.5531,237.5084,237.5531,25910.0
2018-08-28 12:40:00,266.23,266.23,266.18,266.2,15550.0,237.5441,237.5441,237.4995,237.5174,15550.0
2018-08-28 12:45:00,266.2,266.29,266.18,266.28,17226.0,237.5174,237.5977,237.4995,237.5888,17226.0
2018-08-28 12:50:00,266.29,266.32,266.27,266.27,13021.0,237.5977,237.6244,237.5798,237.5798,13021.0
2018-08-28 12:55:00,266.27,266.29,266.24,266.28,7097.0,237.5798,237.5977,237.5531,237.5888,7097.0
2018-08-28 13:00:00,266.29,266.3,266.22,266.29,14612.0,237.5977,237.6066,237.5352,237.5977,14612.0
2018-08-28 13:05:00,266.29,266.32,266.26,266.29,6983.0,237.5977,237.6244,237.5709,237.5977,6983.0
2018-08-28 13:10:00,266.3,266.31,266.26,266.26,21045.0,237.6066,237.6155,237.5709,237.5709,21045.0
2018-08-28 13:15:00,266.29,266.42,266.29,266.39,11011.0,237.5977,237.7137,237.5977,237.6869,11011.0
2018-08-28 13:20:00,266.41,266.41,266.37,266.37,8472.0,237.7047,237.7047,237.6691,237.6691,8472.0
2018-08-28 13:25:00,266.36,266.37,266.1,266.18,48376.0,237.6601,237.6691,237.4281,237.4995,48376.0
2018-08-28 13:30:00,266.16,266.23,266.09,266.21,9897.0,237.4817,237.5441,237.4192,237.5263,9897.0
2018-08-28 13:35:00,266.24,266.37,266.24,266.35,5694.0,237.5531,237.6691,237.5531,237.6512,5694.0
2018-08-28 13:40:00,266.36,266.41,266.36,266.39,2259.0,237.6601,237.7047,237.6601,237.6869,2259.0
2018-08-28 13:45:00,266.38,266.42,266.36,266.42,9419.0,237.678,237.7137,237.6601,237.7137,9419.0
2018-08-28 13:50:00,266.42,266.5,266.4,266.4,8069.0,237.7137,237.785,237.6958,237.6958,8069.0
2018-08-28 13:55:00,266.4,266.4,266.35,266.38,8039.0,237.6958,237.6958,237.6512,237.678,8039.0
2018-08-28 14:00:00,266.37,266.41,266.37,266.39,6562.0,237.6691,237.7047,237.6691,237.6869,6562.0
2018-08-28 14:05:00,266.39,266.44,266.36,266.4,13181.0,237.6869,237.7315,237.6601,237.6958,13181.0
2018-08-28 14:10:00,266.4,266.42,266.38,266.42,6212.0,237.6958,237.7137,237.678,237.7137,6212.0
2018-08-28 14:15:00,266.41,266.45,266.39,266.4,8548.0,237.7047,237.7404,237.6869,237.6958,8548.0
2018-08-28 14:20:00,266.41,266.42,266.37,266.4,15228.0,237.7047,237.7137,237.6691,237.6958,15228.0
2018-08-28 14:25:00,266.38,266.45,266.37,266.41,6890.0,237.678,237.7404,237.6691,237.7047,6890.0
2018-08-28 14:30:00,266.39,266.44,266.37,266.41,9613.0,237.6869,237.7315,237.6691,237.7047,9613.0
2018-08-28 14:35:00,266.39,266.41,266.26,266.27,20397.0,237.6869,237.7047,237.5709,237.5798,20397.0
2018-08-28 14:40:00,266.28,266.39,266.28,266.37,7753.0,237.5888,237.6869,237.5888,237.6691,7753.0
2018-08-28 14:45:00,266.36,266.44,266.35,266.42,13128.0,237.6601,237.7315,237.6512,237.7137,13128.0
2018-08-28 14:50:00,266.42,266.42,266.35,266.35,7851.0,237.7137,237.7137,237.6512,237.6512,7851.0
2018-08-28 14:55:00,266.35,266.4,266.32,266.4,7461.0,237.6512,237.6958,237.6244,237.6958,7461.0
2018-08-28 15:00:00,266.41,266.41,266.32,266.35,10428.0,237.7047,237.7047,237.6244,237.6512,10428.0
2018-08-28 15:05:00,266.33,266.41,266.31,266.37,11036.0,237.6334,237.7047,237.6155,237.6691,11036.0
2018-08-28 15:10:00,266.39,266.45,266.39,266.44,18342.0,237.6869,237.7404,237.6869,237.7315,18342.0
2018-08-28 15:15:00,266.45,266.5,266.39,266.39,11444.0,237.7404,237.785,237.6869,237.6869,11444.0
2018-08-28 15:20:00,266.38,266.38,266.19,266.24,22628.0,237.678,237.678,237.5084,237.5531,22628.0
2018-08-28 15:25:00,266.27,266.32,266.26,266.29,14123.0,237.5798,237.6244,237.5709,237.5977,14123.0
2018-08-28 15:30:00,266.3,266.35,266.23,266.33,11498.0,237.6066,237.6512,237.5441,237.6334,11498.0
2018-08-28 15:35:00,266.34,266.39,266.28,266.3,39234.0,237.6423,237.6869,237.5888,237.6066,39234.0
2018-08-28 15:40:00,266.29,266.3,266.12,266.13,38992.0,237.5977,237.6066,237.446,237.4549,38992.0
2018-08-28 15:45:00,266.13,266.16,266.07,266.08,29870.0,237.4549,237.4817,237.4014,237.4103,29870.0
2018-08-28 15:50:00,266.07,266.13,265.99,266.09,22714.0,237.4014,237.4549,237.33,237.4192,22714.0
2018-08-28 15:55:00,266.1,266.34,266.09,266.33,100534.0,237.4281,237.6423,237.4192,237.6334,100534.0
2018-08-29 09:30:00,266.61,266.67,266.45,266.54,51702.0,237.8832,237.9367,237.7404,237.8207,51702.0
2018-08-29 09:35:00,266.58,266.61,266.46,266.58,80382.0,237.8564,237.8832,237.7494,237.8564,80382.0
2018-08-29 09:40:00,266.54,266.68,266.49,266.62,28800.0,237.8207,237.9457,237.7761,237.8921,28800.0
2018-08-29 09:45:00,266.65,266.66,266.34,266.4,155914.0,237.9189,237.9278,237.6423,237.6958,155914.0
2018-08-29 09:50:00,266.4,266.64,266.4,266.56,30301.0,237.6958,237.91,237.6958,237.8386,30301.0
2018-08-29 09:55:00,266.55,266.6,266.53,266.6,10192.0,237.8297,237.8743,237.8118,237.8743,10192.0
2018-08-29 10:00:00,266.59,266.62,266.45,266.46,10312.0,237.8653,237.8921,237.7404,237.7494,10312.0
2018-08-29 10:05:00,266.46,266.69,266.42,266.68,9208.0,237.7494,237.9546,237.7137,237.9457,9208.0
2018-08-29 10:10:00,266.69,266.69,266.58,266.64,6889.0,237.9546,237.9546,237.8564,237.91,6889.0
2018-08-29 10:15:00,266.66,266.7,266.55,266.56,13382.0,237.9278,237.9635,237.8297,237.8386,13382.0
2018-08-29 10:20:00,266.63,266.79,266.63,266.77,9378.0,237.901,238.0438,237.901,238.026,9378.0
2018-08-29 10:25:00,266.77,266.93,266.75,266.93,41946.0,238.026,238.1687,238.0081,238.1687,41946.0
2018-08-29 10:30:00,266.94,266.98,266.92,266.93,20513.0,238.1776,238.2133,238.1598,238.1687,20513.0
2018-08-29 10:35:00,266.95,267.06,266.94,267.06,91274.0,238.1866,238.2847,238.1776,238.2847,91274.0
2018-08-29 10:40:00,267.06,267.23,266.99,267.2,61747.0,238.2847,238.4364,238.2222,238.4096,61747.0
2018-08-29 10:45:00,267.2,267.29,267.17,267.29,13510.0,238.4096,238.4899,238.3829,238.4899,13510.0
2018-08-29 10:50:00,267.28,267.29,267.19,267.19,14374.0,238.481,238.4899,238.4007,238.4007,14374.0
2018-08-29 10:55:00,267.2,267.29,267.1,267.27,20258.0,238.4096,238.4899,238.3204,238.4721,20258.0
2018-08-29 11:00:00,267.24,267.31,267.17,267.19,8355.0,238.4453,238.5078,238.3829,238.4007,8355.0
2018-08-29 11:05:00,267.18,267.32,267.18,267.3,25934.0,238.3918,238.5167,238.3918,238.4988,25934.0
2018-08-29 11:10:00,267.3,267.46,267.29,267.4,19343.0,238.4988,238.6416,238.4899,238.5881,19343.0
2018-08-29 11:15:00,267.4,267.59,267.39,267.51,82948.0,238.5881,238.7576,238.5792,238.6862,82948.0
2018-08-29 11:20:00,267.5,267.64,267.48,267.61,32244.0,238.6773,238.8022,238.6595,238.7754,32244.0
2018-08-29 11:25:00,267.63,267.8,267.62,267.78,19045.0,238.7933,238.945,238.7844,238.9271,19045.0
2018-08-29 11:30:00,267.76,267.91,267.73,267.73,27582.0,238.9093,239.0431,238.8825,238.8825,27582.0
2018-08-29 11:35:00,267.7,267.72,267.66,267.66,14330.0,238.8557,238.8736,238.8201,238.8201,14330.0
2018-08-29 11:40:00,267.66,267.72,267.61,267.63,22903.0,238.8201,238.8736,238.7754,238.7933,22903.0
2018-08-29 11:45:00,267.63,267.67,267.59,267.65,18144.0,238.7933,238.829,238.7576,238.8111,18144.0
2018-08-29 11:50:00,267.64,267.74,267.64,267.73,22131.0,238.8022,238.8914,238.8022,238.8825,22131.0
2018-08-29 11:55:00,267.73,267.79,267.67,267.79,17171.0,238.8825,238.9361,238.829,238.9361,17171.0
2018-08-29 12:00:00,267.82,267.82,267.68,267.7,14943.0,238.9628,238.9628,238.8379,238.8557,14943.0
2018-08-29 12:05:00,267.69,267.83,267.67,267.81,8536.0,238.8468,238.9717,238.829,238.9539,8536.0
2018-08-29 12:10:00,267.81,267.94,267.81,267.93,8267.0,238.9539,239.0699,238.9539,239.061,8267.0
2018-08-29 12:15:00,267.93,267.93,267.83,267.88,13839.0,239.061,239.061,238.9717,239.0164,13839.0
2018-08-29 12:20:00,267.89,267.89,267.76,267.78,16212.0,239.0253,239.0253,238.9093,238.9271,16212.0
2018-08-29 12:25:00,267.76,267.86,267.76,267.82,11768.0,238.9093,238.9985,238.9093,238.9628,11768.0
2018-08-29 12:30:00,267.82,267.91,267.79,267.83,11266.0,238.9628,239.0431,238.9361,238.9717,11266.0
2018-08-29 12:35:00,267.82,267.86,267.8,267.82,6412.0,238.9628,238.9985,238.945,238.9628,6412.0
2018-08-29 12:40:00,267.81,267.87,267.79,267.81,13946.0,238.9539,239.0074,238.9361,238.9539,13946.0
2018-08-29 12:45:00,267.83,267.85,267.8,267.83,25732.0,238.9717,238.9896,238.945,238.9717,25732.0
2018-08-29 12:50:00,267.83,267.89,267.82,267.84,16602.0,238.9717,239.0253,238.9628,238.9807,16602.0
2018-08-29 12:55:00,267.85,267.86,267.75,267.83,29015.0,238.9896,238.9985,238.9004,238.9717,29015.0
2018-08-29 13:00:00,267.85,267.87,267.82,267.85,9282.0,238.9896,239.0074,238.9628,238.9896,9282.0
2018-08-29 13:05:00,267.85,267.9,267.84,267.85,22883.0,238.9896,239.0342,238.9807,238.9896,22883.0
2018-08-29 13:10:00,267.86,267.89,267.84,267.87,16117.0,238.9985,239.0253,238.9807,239.0074,16117.0
2018-08-29 13:15:00,267.91,267.91,267.78,267.79,31164.0,239.0431,239.0431,238.9271,238.9361,31164.0
2018-08-29 13:20:00,267.79,267.79,267.65,267.69,19889.0,238.9361,238.9361,238.8111,238.8468,19889.0
2018-08-29 13:25:00,267.69,267.75,267.69,267.7,7516.0,238.8468,238.9004,238.8468,238.8557,7516.0
2018-08-29 13:30:00,267.69,267.7,267.63,267.68,19604.0,238.8468,238.8557,238.7933,238.8379,19604.0
2018-08-29 13:35:00,267.69,267.71,267.65,267.67,17738.0,238.8468,238.8647,238.8111,238.829,17738.0
2018-08-29 13:40:00,267.65,267.67,267.61,267.63,18661.0,238.8111,238.829,238.7754,238.7933,18661.0
2018-08-29 13:45:00,267.63,267.63,267.54,267.57,16423.0,238.7933,238.7933,238.713,238.7398,16423.0
2018-08-29 13:50:00,267.57,267.58,267.48,267.56,24462.0,238.7398,238.7487,238.6595,238.7308,24462.0
2018-08-29 13:55:00,267.56,267.59,267.51,267.53,7531.0,238.7308,238.7576,238.6862,238.7041,7531.0
2018-08-29 14:00:00,267.52,267.58,267.5,267.58,9671.0,238.6951,238.7487,238.6773,238.7487,9671.0
2018-08-29 14:05:00,267.6,267.67,267.58,267.67,15895.0,238.7665,238.829,238.7487,238.829,15895.0
2018-08-29 14:10:00,267.68,267.69,267.62,267.69,23913.0,238.8379,238.8468,238.7844,238.8468,23913.0
2018-08-29 14:15:00,267.7,267.7,267.64,267.66,45427.0,238.8557,238.8557,238.8022,238.8201,45427.0
2018-08-29 14:20:00,267.65,267.65,267.6,267.61,8574.0,238.8111,238.8111,238.7665,238.7754,8574.0
2018-08-29 14:25:00,267.61,267.66,267.6,267.62,8833.0,238.7754,238.8201,238.7665,238.7844,8833.0
2018-08-29 14:30:00,267.62,267.68,267.6,267.68,19076.0,238.7844,238.8379,238.7665,238.8379,19076.0
2018-08-29 14:35:00,267.68,267.74,267.68,267.72,13946.0,238.8379,238.8914,238.8379,238.8736,13946.0
2018-08-29 14:40:00,267.72,267.73,267.67,267.73,5881.0,238.8736,238.8825,238.829,238.8825,5881.0
2018-08-29 14:45:00,267.73,267.74,267.68,267.71,5185.0,238.8825,238.8914,238.8379,238.8647,5185.0
2018-08-29 14:50:00,267.72,267.73,267.69,267.71,5077.0,238.8736,238.8825,238.8468,238.8647,5077.0
2018-08-29 14:55:00,267.69,267.7,267.66,267.68,6420.0,238.8468,238.8557,238.8201,238.8379,6420.0
2018-08-29 15:00:00,267.7,267.8,267.7,267.76,7911.0,238.8557,238.945,238.8557,238.9093,7911.0
2018-08-29 15:05:00,267.77,267.79,267.72,267.78,11606.0,238.9182,238.9361,238.8736,238.9271,11606.0
2018-08-29 15:10:00,267.77,267.87,267.76,267.87,18248.0,238.9182,239.0074,238.9093,239.0074,18248.0
2018-08-29 15:15:00,267.87,267.9,267.86,267.9,9116.0,239.0074,239.0342,238.9985,239.0342,9116.0
2018-08-29 15:20:00,267.89,267.97,267.87,267.89,42419.0,239.0253,239.0967,239.0074,239.0253,42419.0
2018-08-29 15:25:00,267.89,267.97,267.85,267.95,17150.0,239.0253,239.0967,238.9896,239.0788,17150.0
2018-08-29 15:30:00,267.94,268.01,267.93,267.97,21779.0,239.0699,239.1323,239.061,239.0967,21779.0
2018-08-29 15:35:00,267.98,268.05,267.97,268.02,41042.0,239.1056,239.168,239.0967,239.1413,41042.0
2018-08-29 15:40:00,268.02,268.04,267.94,267.99,26952.0,239.1413,239.1591,239.0699,239.1145,26952.0
2018-08-29 15:45:00,268.0,268.02,267.9,267.96,16504.0,239.1234,239.1413,239.0342,239.0877,16504.0
2018-08-29 15:50:00,267.96,268.03,267.82,267.85,37179.0,239.0877,239.1502,238.9628,238.9896,37179.0
2018-08-29 15:55:00,267.83,267.87,267.71,267.8,63405.0,238.9717,239.0074,238.8647,238.945,63405.0
2018-08-30 09:30:00,267.31,267.42,267.27,267.32,52757.0,238.5078,238.6059,238.4721,238.5167,52757.0
2018-08-30 09:35:00,267.33,267.47,267.21,267.25,25229.0,238.5256,238.6505,238.4185,238.4542,25229.0
2018-08-30 09:40:00,267.25,267.44,267.24,267.44,23551.0,238.4542,238.6238,238.4453,238.6238,23551.0
2018-08-30 09:45:00,267.46,267.56,267.3,267.31,113875.0,238.6416,238.7308,238.4988,238.5078,113875.0
2018-08-30 09:50:00,267.29,267.33,267.21,267.29,8355.0,238.4899,238.5256,238.4185,238.4899,8355.0
2018-08-30 09:55:00,267.3,267.33,267.2,267.28,33710.0,238.4988,238.5256,238.4096,238.481,33710.0
2018-08-30 10:00:00,267.26,267.45,267.24,267.36,59138.0,238.4632,238.6327,238.4453,238.5524,59138.0
2018-08-30 10:05:00,267.34,267.48,267.34,267.34,64088.0,238.5345,238.6595,238.5345,238.5345,64088.0
2018-08-30 10:10:00,267.35,267.44,267.28,267.44,6412.0,238.5435,238.6238,238.481,238.6238,6412.0
2018-08-30 10:15:00,267.43,267.59,267.42,267.59,9529.0,238.6148,238.7576,238.6059,238.7576,9529.0
2018-08-30 10:20:00,267.58,267.6,267.45,267.46,13164.0,238.7487,238.7665,238.6327,238.6416,13164.0
2018-08-30 10:25:00,267.45,267.49,267.38,267.44,208445.0,238.6327,238.6684,238.5702,238.6238,208445.0
2018-08-30 10:30:00,267.46,267.63,267.31,267.63,10274.0,238.6416,238.7933,238.5078,238.7933,10274.0
2018-08-30 10:35:00,267.62,267.71,267.59,267.62,17325.0,238.7844,238.8647,238.7576,238.7844,17325.0
2018-08-30 10:40:00,267.62,267.66,267.53,267.55,11816.0,238.7844,238.8201,238.7041,238.7219,11816.0
2018-08-30 10:45:00,267.54,267.67,267.48,267.64,8321.0,238.713,238.829,238.6595,238.8022,8321.0
2018-08-30 10:50:00,267.62,267.65,267.54,267.56,3601.0,238.7844,238.8111,238.713,238.7308,3601.0
2018-08-30 10:55:00,267.55,267.61,267.45,267.47,6173.0,238.7219,238.7754,238.6327,238.6505,6173.0
2018-08-30 11:00:00,267.49,267.65,267.49,267.58,5958.0,238.6684,238.8111,238.6684,238.7487,5958.0
2018-08-30 11:05:00,267.57,267.57,267.3,267.3,19119.0,238.7398,238.7398,238.4988,238.4988,19119.0
2018-08-30 11:10:00,267.37,267.38,267.22,267.27,26559.0,238.5613,238.5702,238.4275,238.4721,26559.0
2018-08-30 11:15:00,267.34,267.38,267.23,267.23,15435.0,238.5345,238.5702,238.4364,238.4364,15435.0
2018-08-30 11:20:00,267.23,267.23,267.06,267.09,45221.0,238.4364,238.4364,238.2847,238.3115,45221.0
2018-08-30 11:25:00,267.09,267.1,266.9,267.03,29762.0,238.3115,238.3204,238.1419,238.2579,29762.0
2018-08-30 11:30:00,267.06,267.14,267.04,267.08,14270.0,238.2847,238.3561,238.2669,238.3026,14270.0
2018-08-30 11:35:00,267.08,267.09,266.98,266.99,8965.0,238.3026,238.3115,238.2133,238.2222,8965.0
2018-08-30 11:40:00,267.0,267.09,266.93,266.99,5933.0,238.2312,238.3115,238.1687,238.2222,5933.0
2018-08-30 11:45:00,267.04,267.1,267.0,267.07,98344.0,238.2669,238.3204,238.2312,238.2936,98344.0
2018-08-30 11:50:00,267.14,267.15,267.1,267.12,10819.0,238.3561,238.365,238.3204,238.3382,10819.0
2018-08-30 11:55:00,267.14,267.14,267.06,267.06,7942.0,238.3561,238.3561,238.2847,238.2847,7942.0
2018-08-30 12:00:00,267.06,267.19,267.06,267.09,12815.0,238.2847,238.4007,238.2847,238.3115,12815.0
2018-08-30 12:05:00,267.15,267.15,267.05,267.06,8056.0,238.365,238.365,238.2758,238.2847,8056.0
2018-08-30 12:10:00,267.04,267.15,267.0,267.15,23115.0,238.2669,238.365,238.2312,238.365,23115.0
2018-08-30 12:15:00,267.18,267.23,267.18,267.22,3090.0,238.3918,238.4364,238.3918,238.4275,3090.0
2018-08-30 12:20:00,267.21,267.27,267.2,267.27,2664.0,238.4185,238.4721,238.4096,238.4721,2664.0
2018-08-30 12:25:00,267.28,267.28,267.23,267.26,4886.0,238.481,238.481,238.4364,238.4632,4886.0
2018-08-30 12:30:00,267.25,267.38,267.25,267.38,4764.0,238.4542,238.5702,238.4542,238.5702,4764.0
2018-08-30 12:35:00,267.4,267.41,267.36,267.38,4318.0,238.5881,238.597,238.5524,238.5702,4318.0
2018-08-30 12:40:00,267.42,267.43,267.36,267.36,5011.0,238.6059,238.6148,238.5524,238.5524,5011.0
2018-08-30 12:45:00,267.36,267.38,267.29,267.31,6030.0,238.5524,238.5702,238.4899,238.5078,6030.0
2018-08-30 12:50:00,267.35,267.54,267.35,267.48,39143.0,238.5435,238.713,238.5435,238.6595,39143.0
2018-08-30 12:55:00,267.47,267.54,267.47,267.5,5422.0,238.6505,238.713,238.6505,238.6773,5422.0
2018-08-30 13:00:00,267.54,267.6,267.52,267.57,15127.0,238.713,238.7665,238.6951,238.7398,15127.0
2018-08-30 13:05:00,267.57,267.61,267.48,267.52,14296.0,238.7398,238.7754,238.6595,238.6951,14296.0
2018-08-30 13:10:00,267.57,267.59,267.51,267.52,7934.0,238.7398,238.7576,238.6862,238.6951,7934.0
2018-08-30 13:15:00,267.52,267.62,267.52,267.62,5086.0,238.6951,238.7844,238.6951,238.7844,5086.0
2018-08-30 13:20:00,267.64,267.68,267.6,267.62,29374.0,238.8022,238.8379,238.7665,238.7844,29374.0
2018-08-30 13:25:00,267.6,267.66,267.58,267.65,8487.0,238.7665,238.8201,238.7487,238.8111,8487.0
2018-08-30 13:30:00,267.63,267.66,267.59,267.66,7857.0,238.7933,238.8201,238.7576,238.8201,7857.0
2018-08-30 13:35:00,267.65,267.7,267.57,267.68,7479.0,238.8111,238.8557,238.7398,238.8379,7479.0
2018-08-30 13:40:00,267.67,267.68,267.57,267.64,10673.0,238.829,238.8379,238.7398,238.8022,10673.0
2018-08-30 13:45:00,267.66,267.71,267.63,267.66,11070.0,238.8201,238.8647,238.7933,238.8201,11070.0
2018-08-30 13:50:00,267.68,267.69,267.59,267.61,21820.0,238.8379,238.8468,238.7576,238.7754,21820.0
2018-08-30 13:55:00,267.59,267.63,267.57,267.61,11133.0,238.7576,238.7933,238.7398,238.7754,11133.0
2018-08-30 14:00:00,267.63,267.68,267.56,267.67,8545.0,238.7933,238.8379,238.7308,238.829,8545.0
2018-08-30 14:05:00,267.7,267.7,267.4,267.41,42201.0,238.8557,238.8557,238.5881,238.597,42201.0
2018-08-30 14:10:00,267.42,267.49,267.42,267.48,7231.0,238.6059,238.6684,238.6059,238.6595,7231.0
2018-08-30 14:15:00,267.5,267.53,266.71,266.73,102409.0,238.6773,238.7041,237.9724,237.9903,102409.0
2018-08-30 14:20:00,266.7,266.91,266.35,266.65,49911.0,237.9635,238.1509,237.6512,237.9189,49911.0
2018-08-30 14:25:00,266.66,266.79,266.58,266.6,10914.0,237.9278,238.0438,237.8564,237.8743,10914.0
2018-08-30 14:30:00,266.63,266.91,266.61,266.9,24772.0,237.901,238.1509,237.8832,238.1419,24772.0
2018-08-30 14:35:00,266.88,267.06,266.85,267.02,28673.0,238.1241,238.2847,238.0973,238.249,28673.0
2018-08-30 14:40:00,267.0,267.0,266.76,266.77,31825.0,238.2312,238.2312,238.017,238.026,31825.0
2018-08-30 14:45:00,266.79,267.02,266.75,266.93,24350.0,238.0438,238.249,238.0081,238.1687,24350.0
2018-08-30 14:50:00,266.93,266.93,266.7,266.74,27701.0,238.1687,238.1687,237.9635,237.9992,27701.0
2018-08-30 14:55:00,266.73,266.73,266.54,266.54,20821.0,237.9903,237.9903,237.8207,237.8207,20821.0
2018-08-30 15:00:00,266.52,266.52,266.13,266.29,39792.0,237.8029,237.8029,237.4549,237.5977,39792.0
2018-08-30 15:05:00,266.27,266.42,266.2,266.28,19580.0,237.5798,237.7137,237.5174,237.5888,19580.0
2018-08-30 15:10:00,266.29,266.47,266.24,266.31,17474.0,237.5977,237.7583,237.5531,237.6155,17474.0
2018-08-30 15:15:00,266.21,266.4,266.12,266.37,21236.0,237.5263,237.6958,237.446,237.6691,21236.0
2018-08-30 15:20:00,266.42,266.51,266.27,266.42,23883.0,237.7137,237.794,237.5798,237.7137,23883.0
2018-08-30 15:25:00,266.41,266.58,266.38,266.52,8752.0,237.7047,237.8564,237.678,237.8029,8752.0
2018-08-30 15:30:00,266.6,266.67,266.58,266.66,29068.0,237.8743,237.9367,237.8564,237.9278,29068.0
2018-08-30 15:35:00,266.66,266.69,266.4,266.59,13487.0,237.9278,237.9546,237.6958,237.8653,13487.0
2018-08-30 15:40:00,266.58,266.65,266.46,266.55,23606.0,237.8564,237.9189,237.7494,237.8297,23606.0
2018-08-30 15:45:00,266.55,266.72,266.51,266.56,42399.0,237.8297,237.9813,237.794,237.8386,42399.0
2018-08-30 15:50:00,266.52,266.68,266.46,266.66,58133.0,237.8029,237.9457,237.7494,237.9278,58133.0
2018-08-30 15:55:00,266.66,266.81,266.58,266.69,218677.0,237.9278,238.0616,237.8564,237.9546,218677.0
2018-08-31 09:30:00,266.33,266.49,266.28,266.44,44139.0,237.6334,237.7761,237.5888,237.7315,44139.0
2018-08-31 09:35:00,266.39,266.57,266.39,266.49,14897.0,237.6869,237.8475,237.6869,237.7761,14897.0
2018-08-31 09:40:00,266.46,266.57,266.38,266.56,35497.0,237.7494,237.8475,237.678,237.8386,35497.0
2018-08-31 09:45:00,266.48,266.65,266.48,266.6,11073.0,237.7672,237.9189,237.7672,237.8743,11073.0
2018-08-31 09:50:00,266.63,266.67,266.58,266.65,8535.0,237.901,237.9367,237.8564,237.9189,8535.0
2018-08-31 09:55:00,266.64,266.72,266.57,266.61,11548.0,237.91,237.9813,237.8475,237.8832,11548.0
2018-08-31 10:00:00,266.63,266.79,266.62,266.79,16389.0,237.901,238.0438,237.8921,238.0438,16389.0
2018-08-31 10:05:00,266.81,267.06,266.8,266.91,28742.0,238.0616,238.2847,238.0527,238.1509,28742.0
2018-08-31 10:10:00,266.92,267.15,266.91,267.13,27177.0,238.1598,238.365,238.1509,238.3472,27177.0
2018-08-31 10:15:00,267.14,267.22,267.06,267.08,18867.0,238.3561,238.4275,238.2847,238.3026,18867.0
2018-08-31 10:20:00,267.1,267.19,267.04,267.17,15967.0,238.3204,238.4007,238.2669,238.3829,15967.0
2018-08-31 10:25:00,267.16,267.17,266.82,266.92,33133.0,238.3739,238.3829,238.0706,238.1598,33133.0
2018-08-31 10:30:00,266.93,267.03,266.85,266.88,25527.0,238.1687,238.2579,238.0973,238.1241,25527.0
2018-08-31 10:35:00,266.9,266.96,266.86,266.96,10044.0,238.1419,238.1955,238.1063,238.1955,10044.0
2018-08-31 10:40:00,266.99,267.0,266.9,266.97,12057.0,238.2222,238.2312,238.1419,238.2044,12057.0
2018-08-31 10:45:00,266.89,266.93,266.78,266.85,6151.0,238.133,238.1687,238.0349,238.0973,6151.0
2018-08-31 10:50:00,266.81,266.89,266.78,266.89,8861.0,238.0616,238.133,238.0349,238.133,8861.0
2018-08-31 10:55:00,266.91,266.92,266.79,266.9,14155.0,238.1509,238.1598,238.0438,238.1419,14155.0
2018-08-31 11:00:00,266.92,267.07,266.91,266.99,9979.0,238.1598,238.2936,238.1509,238.2222,9979.0
2018-08-31 11:05:00,267.04,267.04,266.71,266.71,31604.0,238.2669,238.2669,237.9724,237.9724,31604.0
2018-08-31 11:10:00,266.7,266.79,266.7,266.74,17483.0,237.9635,238.0438,237.9635,237.9992,17483.0
2018-08-31 11:15:00,266.67,266.79,266.64,266.73,12158.0,237.9367,238.0438,237.91,237.9903,12158.0
2018-08-31 11:20:00,266.66,266.71,266.5,266.59,40717.0,237.9278,237.9724,237.785,237.8653,40717.0
2018-08-31 11:25:00,266.6,266.6,266.43,266.44,88154.0,237.8743,237.8743,237.7226,237.7315,88154.0
2018-08-31 11:30:00,266.45,266.58,266.45,266.46,12427.0,237.7404,237.8564,237.7404,237.7494,12427.0
2018-08-31 11:35:00,266.45,266.64,266.41,266.62,234520.0,237.7404,237.91,237.7047,237.8921,234520.0
2018-08-31 11:40:00,266.61,266.62,266.34,266.35,45980.0,237.8832,237.8921,237.6423,237.6512,45980.0
2018-08-31 11:45:00,266.35,266.4,266.21,266.22,30445.0,237.6512,237.6958,237.5263,237.5352,30445.0
2018-08-31 11:50:00,266.23,266.4,266.23,266.33,70503.0,237.5441,237.6958,237.5441,237.6334,70503.0
2018-08-31 11:55:00,266.33,266.35,266.2,266.21,21053.0,237.6334,237.6512,237.5174,237.5263,21053.0
2018-08-31 12:00:00,266.2,266.2,266.02,266.07,29978.0,237.5174,237.5174,237.3568,237.4014,29978.0
2018-08-31 12:05:00,266.04,266.11,265.93,266.11,44937.0,237.3746,237.4371,237.2765,237.4371,44937.0
2018-08-31 12:10:00,266.05,266.11,266.02,266.06,16066.0,237.3835,237.4371,237.3568,237.3925,16066.0
2018-08-31 12:15:00,266.11,266.25,266.11,266.18,9133.0,237.4371,237.562,237.4371,237.4995,9133.0
2018-08-31 12:20:00,266.19,266.19,266.04,266.1,13228.0,237.5084,237.5084,237.3746,237.4281,13228.0
2018-08-31 12:25:00,266.12,266.18,265.99,266.16,8200.0,237.446,237.4995,237.33,237.4817,8200.0
2018-08-31 12:30:00,266.2,266.2,265.83,265.88,51732.0,237.5174,237.5174,237.1872,237.2319,51732.0
2018-08-31 12:35:00,265.97,266.07,265.97,266.02,4100.0,237.3122,237.4014,237.3122,237.3568,4100.0
2018-08-31 12:40:00,266.05,266.16,266.05,266.12,7355.0,237.3835,237.4817,237.3835,237.446,7355.0
2018-08-31 12:45:00,266.12,266.24,266.09,266.17,26413.0,237.446,237.5531,237.4192,237.4906,26413.0
2018-08-31 12:50:00,266.2,266.24,266.15,266.15,18884.0,237.5174,237.5531,237.4728,237.4728,18884.0
2018-08-31 12:55:00,266.14,266.23,266.1,266.23,20850.0,237.4638,237.5441,237.4281,237.5441,20850.0
2018-08-31 13:00:00,266.22,266.23,266.15,266.19,36539.0,237.5352,237.5441,237.4728,237.5084,36539.0
2018-08-31 13:05:00,266.18,266.26,266.12,266.25,24289.0,237.4995,237.5709,237.446,237.562,24289.0
2018-08-31 13:10:00,266.26,266.3,266.18,266.28,13830.0,237.5709,237.6066,237.4995,237.5888,13830.0
2018-08-31 13:15:00,266.27,266.34,266.2,266.21,19011.0,237.5798,237.6423,237.5174,237.5263,19011.0
2018-08-31 13:20:00,266.21,266.35,266.19,266.33,9067.0,237.5263,237.6512,237.5084,237.6334,9067.0
2018-08-31 13:25:00,266.29,266.3,266.23,266.23,114912.0,237.5977,237.6066,237.5441,237.5441,114912.0
2018-08-31 13:30:00,266.22,266.3,266.05,266.3,21977.0,237.5352,237.6066,237.3835,237.6066,21977.0
2018-08-31 13:35:00,266.31,266.36,266.18,266.19,55433.0,237.6155,237.6601,237.4995,237.5084,55433.0
2018-08-31 13:40:00,266.18,266.2,266.1,266.14,23545.0,237.4995,237.5174,237.4281,237.4638,23545.0
2018-08-31 13:45:00,266.22,266.29,266.21,266.29,4969.0,237.5352,237.5977,237.5263,237.5977,4969.0
2018-08-31 13:50:00,266.28,266.32,266.23,266.23,14528.0,237.5888,237.6244,237.5441,237.5441,14528.0
2018-08-31 13:55:00,266.22,266.29,266.18,266.28,10266.0,237.5352,237.5977,237.4995,237.5888,10266.0
2018-08-31 14:00:00,266.29,266.3,266.09,266.12,8959.0,237.5977,237.6066,237.4192,237.446,8959.0
2018-08-31 14:05:00,266.13,266.16,266.04,266.08,11122.0,237.4549,237.4817,237.3746,237.4103,11122.0
2018-08-31 14:10:00,266.06,266.06,265.96,266.02,8744.0,237.3925,237.3925,237.3032,237.3568,8744.0
2018-08-31 14:15:00,266.01,266.05,265.97,266.01,11682.0,237.3478,237.3835,237.3122,237.3478,11682.0
2018-08-31 14:20:00,266.0,266.03,265.89,265.89,13850.0,237.3389,237.3657,237.2408,237.2408,13850.0
2018-08-31 14:25:00,265.88,266.01,265.88,266.01,5992.0,237.2319,237.3478,237.2319,237.3478,5992.0
2018-08-31 14:30:00,266.01,266.09,265.97,266.09,12778.0,237.3478,237.4192,237.3122,237.4192,12778.0
2018-08-31 14:35:00,266.07,266.13,266.01,266.05,10845.0,237.4014,237.4549,237.3478,237.3835,10845.0
2018-08-31 14:40:00,266.07,266.15,266.05,266.09,8564.0,237.4014,237.4728,237.3835,237.4192,8564.0
2018-08-31 14:45:00,266.11,266.18,266.08,266.15,5249.0,237.4371,237.4995,237.4103,237.4728,5249.0
2018-08-31 14:50:00,266.17,266.29,266.08,266.18,18981.0,237.4906,237.5977,237.4103,237.4995,18981.0
2018-08-31 14:55:00,266.18,266.22,266.08,266.09,32440.0,237.4995,237.5352,237.4103,237.4192,32440.0
2018-08-31 15:00:00,266.1,266.33,266.08,266.31,23232.0,237.4281,237.6334,237.4103,237.6155,23232.0
2018-08-31 15:05:00,266.31,266.38,266.29,266.32,21404.0,237.6155,237.678,237.5977,237.6244,21404.0
2018-08-31 15:10:00,266.32,266.35,266.25,266.33,26578.0,237.6244,237.6512,237.562,237.6334,26578.0
2018-08-31 15:15:00,266.36,266.46,266.35,266.44,30129.0,237.6601,237.7494,237.6512,237.7315,30129.0
2018-08-31 15:20:00,266.44,266.45,266.15,266.21,39191.0,237.7315,237.7404,237.4728,237.5263,39191.0
2018-08-31 15:25:00,266.2,266.25,266.01,266.06,27255.0,237.5174,237.562,237.3478,237.3925,27255.0
2018-08-31 15:30:00,266.09,266.48,266.09,266.48,220131.0,237.4192,237.7672,237.4192,237.7672,220131.0
2018-08-31 15:35:00,266.49,266.69,266.48,266.64,53667.0,237.7761,237.9546,237.7672,237.91,53667.0
2018-08-31 15:40:00,266.63,266.64,266.49,266.57,74317.0,237.901,237.91,237.7761,237.8475,74317.0
2018-08-31 15:45:00,266.58,266.7,266.46,266.53,129287.0,237.8564,237.9635,237.7494,237.8118,129287.0
2018-08-31 15:50:00,266.53,266.75,266.53,266.74,109499.0,237.8118,238.0081,237.8118,237.9992,109499.0
2018-08-31 15:55:00,266.73,266.92,266.67,266.68,248923.0,237.9903,238.1598,237.9367,237.9457,248923.0
2018-09-04 09:30:00,266.35,266.41,266.18,266.2,167018.0,237.6512,237.7047,237.4995,237.5174,167018.0
2018-09-04 09:35:00,266.22,266.24,265.71,265.72,286964.0,237.5352,237.5531,237.0802,237.0891,286964.0
2018-09-04 09:40:00,265.72,265.74,265.43,265.52,56004.0,237.0891,237.1069,236.8303,236.9106,56004.0
2018-09-04 09:45:00,265.51,265.59,265.36,265.38,28809.0,236.9017,236.9731,236.7679,236.7857,28809.0
2018-09-04 09:50:00,265.4,265.58,265.33,265.56,26421.0,236.8036,236.9642,236.7411,236.9463,26421.0
2018-09-04 09:55:00,265.6,265.72,265.6,265.68,236575.0,236.982,237.0891,236.982,237.0534,236575.0
2018-09-04 10:00:00,265.7,266.09,265.68,266.02,59023.0,237.0712,237.4192,237.0534,237.3568,59023.0
2018-09-04 10:05:00,265.98,266.21,265.96,266.18,24331.0,237.3211,237.5263,237.3032,237.4995,24331.0
2018-09-04 10:10:00,266.14,266.26,266.11,266.2,14763.0,237.4638,237.5709,237.4371,237.5174,14763.0
2018-09-04 10:15:00,266.2,266.4,266.15,266.32,79603.0,237.5174,237.6958,237.4728,237.6244,79603.0
2018-09-04 10:20:00,266.32,266.56,266.31,266.38,22662.0,237.6244,237.8386,237.6155,237.678,22662.0
2018-09-04 10:25:00,266.36,266.36,266.11,266.14,18983.0,237.6601,237.6601,237.4371,237.4638,18983.0
2018-09-04 10:30:00,266.17,266.28,266.08,266.24,37304.0,237.4906,237.5888,237.4103,237.5531,37304.0
2018-09-04 10:35:00,266.22,266.22,266.02,266.16,11454.0,237.5352,237.5352,237.3568,237.4817,11454.0
2018-09-04 10:40:00,266.14,266.3,266.13,266.19,20694.0,237.4638,237.6066,237.4549,237.5084,20694.0
2018-09-04 10:45:00,266.16,266.58,266.06,266.55,26662.0,237.4817,237.8564,237.3925,237.8297,26662.0
2018-09-04 10:50:00,266.54,266.59,266.46,266.59,17857.0,237.8207,237.8653,237.7494,237.8653,17857.0
2018-09-04 10:55:00,266.65,266.66,266.53,266.53,16871.0,237.9189,237.9278,237.8118,237.8118,16871.0
2018-09-04 11:00:00,266.51,266.54,266.4,266.45,11524.0,237.794,237.8207,237.6958,237.7404,11524.0
2018-09-04 11:05:00,266.45,266.47,266.31,266.39,11622.0,237.7404,237.7583,237.6155,237.6869,11622.0
2018-09-04 11:10:00,266.41,266.43,266.2,266.23,7529.0,237.7047,237.7226,237.5174,237.5441,7529.0
2018-09-04 11:15:00,266.24,266.3,266.14,266.29,11186.0,237.5531,237.6066,237.4638,237.5977,11186.0
2018-09-04 11:20:00,266.33,266.37,266.23,266.24,9731.0,237.6334,237.6691,237.5441,237.5531,9731.0
2018-09-04 11:25:00,266.24,266.31,266.1,266.14,18416.0,237.5531,237.6155,237.4281,237.4638,18416.0
2018-09-04 11:30:00,266.12,266.23,266.09,266.14,9223.0,237.446,237.5441,237.4192,237.4638,9223.0
2018-09-04 11:35:00,266.14,266.33,266.14,266.3,6946.0,237.4638,237.6334,237.4638,237.6066,6946.0
2018-09-04 11:40:00,266.26,266.26,265.9,265.95,16465.0,237.5709,237.5709,237.2497,237.2943,16465.0
2018-09-04 11:45:00,265.94,266.05,265.92,265.93,13028.0,237.2854,237.3835,237.2675,237.2765,13028.0
2018-09-04 11:50:00,265.94,265.96,265.72,265.78,18947.0,237.2854,237.3032,237.0891,237.1426,18947.0
2018-09-04 11:55:00,265.77,265.81,265.67,265.71,12355.0,237.1337,237.1694,237.0445,237.0802,12355.0
2018-09-04 12:00:00,265.72,265.78,265.55,265.58,112305.0,237.0891,237.1426,236.9374,236.9642,112305.0
2018-09-04 12:05:00,265.58,265.61,265.49,265.52,15968.0,236.9642,236.9909,236.8839,236.9106,15968.0
2018-09-04 12:10:00,265.5,265.6,265.46,265.56,13409.0,236.8928,236.982,236.8571,236.9463,13409.0
2018-09-04 12:15:00,265.55,265.75,265.54,265.69,25714.0,236.9374,237.1159,236.9285,237.0623,25714.0
2018-09-04 12:20:00,265.69,265.69,265.26,265.26,40851.0,237.0623,237.0623,236.6787,236.6787,40851.0
2018-09-04 12:25:00,265.26,265.52,265.26,265.51,26070.0,236.6787,236.9106,236.6787,236.9017,26070.0
2018-09-04 12:30:00,265.53,265.58,265.41,265.49,29853.0,236.9196,236.9642,236.8125,236.8839,29853.0
2018-09-04 12:35:00,265.47,265.57,265.41,265.5,21559.0,236.866,236.9553,236.8125,236.8928,21559.0
2018-09-04 12:40:00,265.5,265.69,265.47,265.6,24745.0,236.8928,237.0623,236.866,236.982,24745.0
2018-09-04 12:45:00,265.6,265.73,265.53,265.71,17489.0,236.982,237.098,236.9196,237.0802,17489.0
2018-09-04 12:50:00,265.7,265.74,265.59,265.72,47441.0,237.0712,237.1069,236.9731,237.0891,47441.0
2018-09-04 12:55:00,265.72,265.85,265.72,265.79,15752.0,237.0891,237.2051,237.0891,237.1515,15752.0
2018-09-04 13:00:00,265.81,266.02,265.76,265.91,31954.0,237.1694,237.3568,237.1248,237.2586,31954.0
2018-09-04 13:05:00,265.91,265.96,265.85,265.89,11810.0,237.2586,237.3032,237.2051,237.2408,11810.0
2018-09-04 13:10:00,265.93,265.98,265.88,265.94,9414.0,237.2765,237.3211,237.2319,237.2854,9414.0
2018-09-04 13:15:00,265.95,265.99,265.84,265.84,14897.0,237.2943,237.33,237.1962,237.1962,14897.0
2018-09-04 13:20:00,265.84,265.91,265.83,265.87,4515.0,237.1962,237.2586,237.1872,237.2229,4515.0
2018-09-04 13:25:00,265.9,265.97,265.83,265.91,8231.0,237.2497,237.3122,237.1872,237.2586,8231.0
2018-09-04 13:30:00,265.93,266.05,265.93,266.01,6946.0,237.2765,237.3835,237.2765,237.3478,6946.0
2018-09-04 13:35:00,265.98,266.05,265.91,265.91,5123.0,237.3211,237.3835,237.2586,237.2586,5123.0
2018-09-04 13:40:00,265.87,266.06,265.76,265.77,22771.0,237.2229,237.3925,237.1248,237.1337,22771.0
2018-09-04 13:45:00,265.8,266.08,265.76,266.03,11160.0,237.1605,237.4103,237.1248,237.3657,11160.0
2018-09-04 13:50:00,266.05,266.18,266.05,266.09,10197.0,237.3835,237.4995,237.3835,237.4192,10197.0
2018-09-04 13:55:00,266.09,266.15,266.04,266.12,7421.0,237.4192,237.4728,237.3746,237.446,7421.0
2018-09-04 14:00:00,266.12,266.17,266.1,266.11,7987.0,237.446,237.4906,237.4281,237.4371,7987.0
2018-09-04 14:05:00,266.14,266.2,266.08,266.08,22804.0,237.4638,237.5174,237.4103,237.4103,22804.0
2018-09-04 14:10:00,266.08,266.1,266.02,266.04,7326.0,237.4103,237.4281,237.3568,237.3746,7326.0
2018-09-04 14:15:00,266.04,266.22,266.03,266.13,15936.0,237.3746,237.5352,237.3657,237.4549,15936.0
2018-09-04 14:20:00,266.11,266.32,266.1,266.27,15491.0,237.4371,237.6244,237.4281,237.5798,15491.0
2018-09-04 14:25:00,266.27,266.32,266.24,266.28,6187.0,237.5798,237.6244,237.5531,237.5888,6187.0
2018-09-04 14:30:00,266.25,266.33,266.2,266.31,11772.0,237.562,237.6334,237.5174,237.6155,11772.0
2018-09-04 14:35:00,266.33,266.38,266.3,266.34,8064.0,237.6334,237.678,237.6066,237.6423,8064.0
2018-09-04 14:40:00,266.34,266.4,266.32,266.38,5764.0,237.6423,237.6958,237.6244,237.678,5764.0
2018-09-04 14:45:00,266.39,266.39,266.17,266.23,12556.0,237.6869,237.6869,237.4906,237.5441,12556.0
2018-09-04 14:50:00,266.22,266.35,266.2,266.31,19044.0,237.5352,237.6512,237.5174,237.6155,19044.0
2018-09-04 14:55:00,266.3,266.47,266.29,266.4,39250.0,237.6066,237.7583,237.5977,237.6958,39250.0
2018-09-04 15:00:00,266.43,266.43,266.26,266.33,23502.0,237.7226,237.7226,237.5709,237.6334,23502.0
2018-09-04 15:05:00,266.31,266.45,266.31,266.41,11534.0,237.6155,237.7404,237.6155,237.7047,11534.0
2018-09-04 15:10:00,266.43,266.43,266.26,266.31,14398.0,237.7226,237.7226,237.5709,237.6155,14398.0
2018-09-04 15:15:00,266.31,266.31,266.2,266.22,25581.0,237.6155,237.6155,237.5174,237.5352,25581.0
2018-09-04 15:20:00,266.21,266.29,266.19,266.23,16398.0,237.5263,237.5977,237.5084,237.5441,16398.0
2018-09-04 15:25:00,266.21,266.31,266.17,266.22,26071.0,237.5263,237.6155,237.4906,237.5352,26071.0
2018-09-04 15:30:00,266.22,266.24,266.15,266.24,23398.0,237.5352,237.5531,237.4728,237.5531,23398.0
2018-09-04 15:35:00,266.23,266.27,266.15,266.24,17599.0,237.5441,237.5798,237.4728,237.5531,17599.0
2018-09-04 15:40:00,266.23,266.24,266.06,266.06,28235.0,237.5441,237.5531,237.3925,237.3925,28235.0
2018-09-04 15:45:00,266.06,266.19,266.01,266.08,45301.0,237.3925,237.5084,237.3478,237.4103,45301.0
2018-09-04 15:50:00,266.08,266.12,265.91,265.99,43561.0,237.4103,237.446,237.2586,237.33,43561.0
2018-09-04 15:55:00,265.99,266.41,265.98,266.33,58916.0,237.33,237.7047,237.3211,237.6334,58916.0
2018-09-05 09:30:00,265.91,265.94,265.62,265.62,53227.0,237.2586,237.2854,236.9999,236.9999,53227.0
2018-09-05 09:35:00,265.62,265.9,265.6,265.87,26916.0,236.9999,237.2497,236.982,237.2229,26916.0
2018-09-05 09:40:00,265.86,265.99,265.83,265.9,24884.0,237.214,237.33,237.1872,237.2497,24884.0
2018-09-05 09:45:00,265.94,266.13,265.91,266.05,277218.0,237.2854,237.4549,237.2586,237.3835,277218.0
2018-09-05 09:50:00,266.03,266.03,265.64,265.75,22422.0,237.3657,237.3657,237.0177,237.1159,22422.0
2018-09-05 09:55:00,265.73,265.81,265.39,265.39,29468.0,237.098,237.1694,236.7946,236.7946,29468.0
2018-09-05 10:00:00,265.41,265.5,265.21,265.48,46783.0,236.8125,236.8928,236.634,236.8749,46783.0
2018-09-05 10:05:00,265.47,265.57,265.34,265.53,34434.0,236.866,236.9553,236.75,236.9196,34434.0
2018-09-05 10:10:00,265.53,265.53,265.05,265.07,57819.0,236.9196,236.9196,236.4913,236.5091,57819.0
2018-09-05 10:15:00,265.12,265.25,265.0,265.0,88638.0,236.5537,236.6697,236.4467,236.4467,88638.0
2018-09-05 10:20:00,265.02,265.04,264.52,264.54,86778.0,236.4645,236.4824,236.0184,236.0362,86778.0
2018-09-05 10:25:00,264.54,265.07,264.52,265.07,103317.0,236.0362,236.5091,236.0184,236.5091,103317.0
2018-09-05 10:30:00,265.07,265.07,264.64,264.71,48768.0,236.5091,236.5091,236.1255,236.1879,48768.0
2018-09-05 10:35:00,264.68,264.86,264.59,264.75,51088.0,236.1611,236.3218,236.0808,236.2236,51088.0
2018-09-05 10:40:00,264.68,264.99,264.56,264.97,37214.0,236.1611,236.4377,236.0541,236.4199,37214.0
2018-09-05 10:45:00,264.93,265.27,264.89,265.15,60593.0,236.3842,236.6876,236.3485,236.5805,60593.0
2018-09-05 10:50:00,265.12,265.18,265.01,265.09,37424.0,236.5537,236.6073,236.4556,236.527,37424.0
2018-09-05 10:55:00,265.09,265.35,265.09,265.24,29536.0,236.527,236.759,236.527,236.6608,29536.0
2018-09-05 11:00:00,265.22,265.27,265.08,265.09,47109.0,236.643,236.6876,236.518,236.527,47109.0
2018-09-05 11:05:00,265.1,265.18,265.04,265.1,29077.0,236.5359,236.6073,236.4824,236.5359,29077.0
2018-09-05 11:10:00,265.08,265.16,264.96,264.96,41489.0,236.518,236.5894,236.411,236.411,41489.0
2018-09-05 11:15:00,264.94,265.21,264.89,265.16,42443.0,236.3931,236.634,236.3485,236.5894,42443.0
2018-09-05 11:20:00,265.17,265.35,265.1,265.13,38794.0,236.5984,236.759,236.5359,236.5627,38794.0
2018-09-05 11:25:00,265.14,265.17,264.75,264.79,54780.0,236.5716,236.5984,236.2236,236.2593,54780.0
2018-09-05 11:30:00,264.76,264.97,264.69,264.83,44178.0,236.2325,236.4199,236.1701,236.295,44178.0
2018-09-05 11:35:00,264.83,265.02,264.72,264.98,29546.0,236.295,236.4645,236.1968,236.4288,29546.0
2018-09-05 11:40:00,265.0,265.07,264.88,264.92,230416.0,236.4467,236.5091,236.3396,236.3753,230416.0
2018-09-05 11:45:00,264.91,265.13,264.91,265.12,32828.0,236.3664,236.5627,236.3664,236.5537,32828.0
2018-09-05 11:50:00,265.14,265.39,265.14,265.37,44760.0,236.5716,236.7946,236.5716,236.7768,44760.0
2018-09-05 11:55:00,265.36,265.36,265.22,265.27,20496.0,236.7679,236.7679,236.643,236.6876,20496.0
2018-09-05 12:00:00,265.24,265.56,265.24,265.5,37568.0,236.6608,236.9463,236.6608,236.8928,37568.0
2018-09-05 12:05:00,265.51,265.55,265.44,265.51,34416.0,236.9017,236.9374,236.8393,236.9017,34416.0
2018-09-05 12:10:00,265.5,265.54,265.33,265.39,34665.0,236.8928,236.9285,236.7411,236.7946,34665.0
2018-09-05 12:15:00,265.39,265.53,265.37,265.53,41917.0,236.7946,236.9196,236.7768,236.9196,41917.0
2018-09-05 12:20:00,265.53,265.56,265.44,265.47,31696.0,236.9196,236.9463,236.8393,236.866,31696.0
2018-09-05 12:25:00,265.5,265.53,265.36,265.51,42610.0,236.8928,236.9196,236.7679,236.9017,42610.0
2018-09-05 12:30:00,265.52,265.78,265.52,265.73,67915.0,236.9106,237.1426,236.9106,237.098,67915.0
2018-09-05 12:35:00,265.75,265.78,265.71,265.73,27942.0,237.1159,237.1426,237.0802,237.098,27942.0
2018-09-05 12:40:00,265.72,265.73,265.63,265.64,28301.0,237.0891,237.098,237.0088,237.0177,28301.0
2018-09-05 12:45:00,265.62,265.66,265.6,265.64,28686.0,236.9999,237.0356,236.982,237.0177,28686.0
2018-09-05 12:50:00,265.65,265.66,265.47,265.57,55578.0,237.0266,237.0356,236.866,236.9553,55578.0
2018-09-05 12:55:00,265.54,265.58,265.29,265.32,92123.0,236.9285,236.9642,236.7054,236.7322,92123.0
2018-09-05 13:00:00,265.31,265.44,265.3,265.41,29646.0,236.7233,236.8393,236.7143,236.8125,29646.0
2018-09-05 13:05:00,265.39,265.59,265.38,265.5,32058.0,236.7946,236.9731,236.7857,236.8928,32058.0
2018-09-05 13:10:00,265.51,265.72,265.51,265.62,66982.0,236.9017,237.0891,236.9017,236.9999,66982.0
2018-09-05 13:15:00,265.62,265.83,265.62,265.79,52050.0,236.9999,237.1872,236.9999,237.1515,52050.0
2018-09-05 13:20:00,265.76,265.89,265.76,265.78,25522.0,237.1248,237.2408,237.1248,237.1426,25522.0
2018-09-05 13:25:00,265.77,265.8,265.69,265.78,7298.0,237.1337,237.1605,237.0623,237.1426,7298.0
2018-09-05 13:30:00,265.76,265.96,265.76,265.92,25750.0,237.1248,237.3032,237.1248,237.2675,25750.0
2018-09-05 13:35:00,265.89,265.91,265.79,265.82,46729.0,237.2408,237.2586,237.1515,237.1783,46729.0
2018-09-05 13:40:00,265.83,265.83,265.71,265.76,35683.0,237.1872,237.1872,237.0802,237.1248,35683.0
2018-09-05 13:45:00,265.75,265.75,265.59,265.61,12637.0,237.1159,237.1159,236.9731,236.9909,12637.0
2018-09-05 13:50:00,265.62,265.7,265.6,265.65,15376.0,236.9999,237.0712,236.982,237.0266,15376.0
2018-09-05 13:55:00,265.64,265.64,265.54,265.61,9689.0,237.0177,237.0177,236.9285,236.9909,9689.0
2018-09-05 14:00:00,265.64,265.72,265.58,265.58,6487.0,237.0177,237.0891,236.9642,236.9642,6487.0
2018-09-05 14:05:00,265.63,265.64,265.45,265.52,16861.0,237.0088,237.0177,236.8482,236.9106,16861.0
2018-09-05 14:10:00,265.54,265.55,265.43,265.53,14247.0,236.9285,236.9374,236.8303,236.9196,14247.0
2018-09-05 14:15:00,265.5,265.69,265.45,265.69,64510.0,236.8928,237.0623,236.8482,237.0623,64510.0
2018-09-05 14:20:00,265.7,265.72,265.58,265.72,21586.0,237.0712,237.0891,236.9642,237.0891,21586.0
2018-09-05 14:25:00,265.7,265.7,265.61,265.63,29035.0,237.0712,237.0712,236.9909,237.0088,29035.0
2018-09-05 14:30:00,265.64,265.7,265.58,265.63,12875.0,237.0177,237.0712,236.9642,237.0088,12875.0
2018-09-05 14:35:00,265.64,265.83,265.57,265.77,17924.0,237.0177,237.1872,236.9553,237.1337,17924.0
2018-09-05 14:40:00,265.76,265.8,265.68,265.7,21762.0,237.1248,237.1605,237.0534,237.0712,21762.0
2018-09-05 14:45:00,265.72,265.74,265.57,265.57,10477.0,237.0891,237.1069,236.9553,236.9553,10477.0
2018-09-05 14:50:00,265.53,265.53,265.38,265.47,20877.0,236.9196,236.9196,236.7857,236.866,20877.0
2018-09-05 14:55:00,265.45,265.6,265.45,265.53,15371.0,236.8482,236.982,236.8482,236.9196,15371.0
2018-09-05 15:00:00,265.57,265.65,265.49,265.63,62025.0,236.9553,237.0266,236.8839,237.0088,62025.0
2018-09-05 15:05:00,265.63,265.64,265.45,265.52,10295.0,237.0088,237.0177,236.8482,236.9106,10295.0
2018-09-05 15:10:00,265.51,265.62,265.42,265.59,35179.0,236.9017,236.9999,236.8214,236.9731,35179.0
2018-09-05 15:15:00,265.6,265.8,265.6,265.72,50042.0,236.982,237.1605,236.982,237.0891,50042.0
2018-09-05 15:20:00,265.68,265.74,265.55,265.6,49405.0,237.0534,237.1069,236.9374,236.982,49405.0
2018-09-05 15:25:00,265.58,265.63,265.49,265.56,31055.0,236.9642,237.0088,236.8839,236.9463,31055.0
2018-09-05 15:30:00,265.57,265.64,265.53,265.63,68602.0,236.9553,237.0177,236.9196,237.0088,68602.0
2018-09-05 15:35:00,265.63,265.63,265.53,265.57,100023.0,237.0088,237.0088,236.9196,236.9553,100023.0
2018-09-05 15:40:00,265.58,265.61,265.42,265.42,130421.0,236.9642,236.9909,236.8214,236.8214,130421.0
2018-09-05 15:45:00,265.42,265.49,265.25,265.26,143250.0,236.8214,236.8839,236.6697,236.6787,143250.0
2018-09-05 15:50:00,265.26,265.43,265.18,265.39,228881.0,236.6787,236.8303,236.6073,236.7946,228881.0
2018-09-05 15:55:00,265.39,265.66,265.39,265.59,374370.0,236.7946,237.0356,236.7946,236.9731,374370.0
2018-09-06 09:30:00,265.69,265.85,265.59,265.71,53671.0,237.0623,237.2051,236.9731,237.0802,53671.0
2018-09-06 09:35:00,265.67,265.7,265.38,265.39,30738.0,237.0445,237.0712,236.7857,236.7946,30738.0
2018-09-06 09:40:00,265.43,265.51,265.3,265.51,18485.0,236.8303,236.9017,236.7143,236.9017,18485.0
2018-09-06 09:45:00,265.5,265.86,265.49,265.83,13608.0,236.8928,237.214,236.8839,237.1872,13608.0
2018-09-06 09:50:00,265.81,265.82,265.65,265.69,6703.0,237.1694,237.1783,237.0266,237.0623,6703.0
2018-09-06 09:55:00,265.67,265.99,265.63,265.96,28448.0,237.0445,237.33,237.0088,237.3032,28448.0
2018-09-06 10:00:00,265.97,265.98,265.66,265.69,24029.0,237.3122,237.3211,237.0356,237.0623,24029.0
2018-09-06 10:05:00,265.68,265.68,265.37,265.42,38362.0,237.0534,237.0534,236.7768,236.8214,38362.0
2018-09-06 10:10:00,265.42,265.42,264.84,264.96,30693.0,236.8214,236.8214,236.3039,236.411,30693.0
2018-09-06 10:15:00,264.88,265.08,264.88,265.02,7738.0,236.3396,236.518,236.3396,236.4645,7738.0
2018-09-06 10:20:00,265.03,265.12,264.76,264.96,31828.0,236.4734,236.5537,236.2325,236.411,31828.0
2018-09-06 10:25:00,264.98,265.2,264.84,265.2,7641.0,236.4288,236.6251,236.3039,236.6251,7641.0
2018-09-06 10:30:00,265.15,265.15,264.85,264.85,16923.0,236.5805,236.5805,236.3128,236.3128,16923.0
2018-09-06 10:35:00,264.82,264.84,264.63,264.77,23706.0,236.2861,236.3039,236.1165,236.2415,23706.0
2018-09-06 10:40:00,264.77,264.89,264.57,264.75,9297.0,236.2415,236.3485,236.063,236.2236,9297.0
2018-09-06 10:45:00,264.7,264.71,264.15,264.21,66569.0,236.179,236.1879,235.6883,235.7418,66569.0
2018-09-06 10:50:00,264.2,264.27,264.04,264.2,32861.0,235.7329,235.7953,235.5901,235.7329,32861.0
2018-09-06 10:55:00,264.12,264.55,264.03,264.35,54935.0,235.6615,236.0452,235.5812,235.8667,54935.0
2018-09-06 11:00:00,264.48,264.48,263.98,263.98,26447.0,235.9827,235.9827,235.5366,235.5366,26447.0
2018-09-06 11:05:00,264.0,264.01,263.79,263.99,31323.0,235.5544,235.5633,235.367,235.5455,31323.0
2018-09-06 11:10:00,263.94,264.14,263.88,263.97,25798.0,235.5009,235.6793,235.4473,235.5277,25798.0
2018-09-06 11:15:00,263.89,264.06,263.85,263.88,16869.0,235.4563,235.608,235.4206,235.4473,16869.0
2018-09-06 11:20:00,263.89,264.29,263.78,264.29,16092.0,235.4563,235.8132,235.3581,235.8132,16092.0
2018-09-06 11:25:00,264.24,264.33,264.19,264.22,8221.0,235.7686,235.8489,235.7239,235.7507,8221.0
2018-09-06 11:30:00,264.15,264.41,264.13,264.3,23034.0,235.6883,235.9202,235.6704,235.8221,23034.0
2018-09-06 11:35:00,264.34,264.36,264.18,264.27,5345.0,235.8578,235.8756,235.715,235.7953,5345.0
2018-09-06 11:40:00,264.29,264.4,264.13,264.13,3909.0,235.8132,235.9113,235.6704,235.6704,3909.0
2018-09-06 11:45:00,264.16,264.47,264.14,264.47,27832.0,235.6972,235.9738,235.6793,235.9738,27832.0
2018-09-06 11:50:00,264.46,264.54,264.39,264.51,20693.0,235.9649,236.0362,235.9024,236.0095,20693.0
2018-09-06 11:55:00,264.42,264.65,264.32,264.51,53784.0,235.9292,236.1344,235.8399,236.0095,53784.0
2018-09-06 12:00:00,264.44,264.48,264.34,264.4,18289.0,235.947,235.9827,235.8578,235.9113,18289.0
2018-09-06 12:05:00,264.37,264.55,264.36,264.55,3760.0,235.8846,236.0452,235.8756,236.0452,3760.0
2018-09-06 12:10:00,264.37,264.45,264.32,264.33,6236.0,235.8846,235.9559,235.8399,235.8489,6236.0
2018-09-06 12:15:00,264.31,264.45,264.31,264.32,2353.0,235.831,235.9559,235.831,235.8399,2353.0
2018-09-06 12:20:00,264.34,264.44,264.25,264.32,19010.0,235.8578,235.947,235.7775,235.8399,19010.0
2018-09-06 12:25:00,264.29,264.31,264.25,264.29,3839.0,235.8132,235.831,235.7775,235.8132,3839.0
2018-09-06 12:30:00,264.3,264.36,264.24,264.24,6496.0,235.8221,235.8756,235.7686,235.7686,6496.0
2018-09-06 12:35:00,264.17,264.26,264.03,264.06,3748.0,235.7061,235.7864,235.5812,235.608,3748.0
2018-09-06 12:40:00,264.06,264.23,264.04,264.22,6826.0,235.608,235.7596,235.5901,235.7507,6826.0
2018-09-06 12:45:00,264.24,264.35,264.18,264.18,38931.0,235.7686,235.8667,235.715,235.715,38931.0
2018-09-06 12:50:00,264.16,264.17,264.04,264.06,10565.0,235.6972,235.7061,235.5901,235.608,10565.0
2018-09-06 12:55:00,264.11,264.11,263.95,263.97,7041.0,235.6526,235.6526,235.5098,235.5277,7041.0
2018-09-06 13:00:00,263.91,263.93,263.7,263.7,20266.0,235.4741,235.492,235.2867,235.2867,20266.0
2018-09-06 13:05:00,263.74,263.92,263.74,263.86,12276.0,235.3224,235.483,235.3224,235.4295,12276.0
2018-09-06 13:10:00,263.79,264.04,263.73,264.02,11522.0,235.367,235.5901,235.3135,235.5723,11522.0
2018-09-06 13:15:00,264.04,264.27,264.03,264.27,5898.0,235.5901,235.7953,235.5812,235.7953,5898.0
2018-09-06 13:20:00,264.29,264.29,264.22,264.28,6614.0,235.8132,235.8132,235.7507,235.8042,6614.0
2018-09-06 13:25:00,264.29,264.33,264.2,264.21,5368.0,235.8132,235.8489,235.7329,235.7418,5368.0
2018-09-06 13:30:00,264.2,264.3,264.15,264.19,13082.0,235.7329,235.8221,235.6883,235.7239,13082.0
2018-09-06 13:35:00,264.24,264.4,264.23,264.29,10758.0,235.7686,235.9113,235.7596,235.8132,10758.0
2018-09-06 13:40:00,264.29,264.52,264.29,264.47,8929.0,235.8132,236.0184,235.8132,235.9738,8929.0
2018-09-06 13:45:00,264.49,264.51,264.37,264.38,7345.0,235.9916,236.0095,235.8846,235.8935,7345.0
2018-09-06 13:50:00,264.38,264.4,264.32,264.32,3465.0,235.8935,235.9113,235.8399,235.8399,3465.0
2018-09-06 13:55:00,264.33,264.37,264.24,264.29,7497.0,235.8489,235.8846,235.7686,235.8132,7497.0
2018-09-06 14:00:00,264.29,264.5,264.26,264.28,19945.0,235.8132,236.0005,235.7864,235.8042,19945.0
2018-09-06 14:05:00,264.29,264.47,264.25,264.46,8189.0,235.8132,235.9738,235.7775,235.9649,8189.0
2018-09-06 14:10:00,264.47,264.59,264.39,264.5,8724.0,235.9738,236.0808,235.9024,236.0005,8724.0
2018-09-06 14:15:00,264.52,264.52,264.41,264.52,14893.0,236.0184,236.0184,235.9202,236.0184,14893.0
2018-09-06 14:20:00,264.46,264.53,264.27,264.31,12604.0,235.9649,236.0273,235.7953,235.831,12604.0
2018-09-06 14:25:00,264.29,264.4,264.26,264.3,36524.0,235.8132,235.9113,235.7864,235.8221,36524.0
2018-09-06 14:30:00,264.32,264.63,264.32,264.62,37414.0,235.8399,236.1165,235.8399,236.1076,37414.0
2018-09-06 14:35:00,264.6,264.7,264.5,264.61,21815.0,236.0898,236.179,236.0005,236.0987,21815.0
2018-09-06 14:40:00,264.58,264.69,264.58,264.68,8307.0,236.0719,236.1701,236.0719,236.1611,8307.0
2018-09-06 14:45:00,264.69,264.8,264.69,264.69,17037.0,236.1701,236.2682,236.1701,236.1701,17037.0
2018-09-06 14:50:00,264.69,264.69,264.58,264.62,9126.0,236.1701,236.1701,236.0719,236.1076,9126.0
2018-09-06 14:55:00,264.63,264.67,264.57,264.57,9602.0,236.1165,236.1522,236.063,236.063,9602.0
2018-09-06 15:00:00,264.58,264.94,264.58,264.87,25863.0,236.0719,236.3931,236.0719,236.3307,25863.0
2018-09-06 15:05:00,264.9,265.13,264.9,265.06,17777.0,236.3574,236.5627,236.3574,236.5002,17777.0
2018-09-06 15:10:00,265.06,265.19,265.03,265.16,8009.0,236.5002,236.6162,236.4734,236.5894,8009.0
2018-09-06 15:15:00,265.19,265.2,264.9,264.9,26597.0,236.6162,236.6251,236.3574,236.3574,26597.0
2018-09-06 15:20:00,264.93,265.02,264.93,264.96,12148.0,236.3842,236.4645,236.3842,236.411,12148.0
2018-09-06 15:25:00,264.97,265.16,264.95,265.13,17900.0,236.4199,236.5894,236.4021,236.5627,17900.0
2018-09-06 15:30:00,265.14,265.19,264.98,265.03,17983.0,236.5716,236.6162,236.4288,236.4734,17983.0
2018-09-06 15:35:00,265.02,265.12,264.98,265.01,13285.0,236.4645,236.5537,236.4288,236.4556,13285.0
2018-09-06 15:40:00,265.0,265.05,264.82,264.86,17899.0,236.4467,236.4913,236.2861,236.3218,17899.0
2018-09-06 15:45:00,264.82,265.0,264.81,264.92,24521.0,236.2861,236.4467,236.2771,236.3753,24521.0
2018-09-06 15:50:00,264.9,264.95,264.78,264.85,23945.0,236.3574,236.4021,236.2504,236.3128,23945.0
2018-09-06 15:55:00,264.87,264.99,264.69,264.82,80684.0,236.3307,236.4377,236.1701,236.2861,80684.0
2018-09-07 09:30:00,263.63,263.82,263.45,263.82,57178.0,235.2243,235.3938,235.0637,235.3938,57178.0
2018-09-07 09:35:00,263.82,264.01,263.56,263.98,29553.0,235.3938,235.5633,235.1618,235.5366,29553.0
2018-09-07 09:40:00,263.98,264.15,263.83,263.97,56018.0,235.5366,235.6883,235.4027,235.5277,56018.0
2018-09-07 09:45:00,263.98,264.25,263.89,264.07,39858.0,235.5366,235.7775,235.4563,235.6169,39858.0
2018-09-07 09:50:00,264.1,264.58,264.1,264.57,14748.0,235.6436,236.0719,235.6436,236.063,14748.0
2018-09-07 09:55:00,264.55,264.6,264.3,264.4,39458.0,236.0452,236.0898,235.8221,235.9113,39458.0
2018-09-07 10:00:00,264.43,264.6,264.3,264.6,14630.0,235.9381,236.0898,235.8221,236.0898,14630.0
2018-09-07 10:05:00,264.65,264.66,264.46,264.62,29204.0,236.1344,236.1433,235.9649,236.1076,29204.0
2018-09-07 10:10:00,264.58,264.87,264.54,264.73,30299.0,236.0719,236.3307,236.0362,236.2058,30299.0
2018-09-07 10:15:00,264.78,264.79,264.56,264.64,5305.0,236.2504,236.2593,236.0541,236.1255,5305.0
2018-09-07 10:20:00,264.62,264.87,264.61,264.87,7256.0,236.1076,236.3307,236.0987,236.3307,7256.0
2018-09-07 10:25:00,264.89,264.94,264.61,264.63,15707.0,236.3485,236.3931,236.0987,236.1165,15707.0
2018-09-07 10:30:00,264.65,264.76,264.61,264.72,162321.0,236.1344,236.2325,236.0987,236.1968,162321.0
2018-09-07 10:35:00,264.74,264.79,264.52,264.59,21343.0,236.2147,236.2593,236.0184,236.0808,21343.0
2018-09-07 10:40:00,264.62,264.68,264.52,264.59,20333.0,236.1076,236.1611,236.0184,236.0808,20333.0
2018-09-07 10:45:00,264.56,265.04,264.56,264.95,20311.0,236.0541,236.4824,236.0541,236.4021,20311.0
2018-09-07 10:50:00,264.96,265.03,264.95,265.0,4822.0,236.411,236.4734,236.4021,236.4467,4822.0
2018-09-07 10:55:00,264.94,265.02,264.92,264.93,17701.0,236.3931,236.4645,236.3753,236.3842,17701.0
2018-09-07 11:00:00,264.94,264.95,264.77,264.78,14642.0,236.3931,236.4021,236.2415,236.2504,14642.0
2018-09-07 11:05:00,264.76,264.97,264.73,264.97,14334.0,236.2325,236.4199,236.2058,236.4199,14334.0
2018-09-07 11:10:00,264.93,264.93,264.86,264.88,3541.0,236.3842,236.3842,236.3218,236.3396,3541.0
2018-09-07 11:15:00,264.9,265.03,264.86,264.89,11678.0,236.3574,236.4734,236.3218,236.3485,11678.0
2018-09-07 11:20:00,264.92,264.95,264.77,264.77,12858.0,236.3753,236.4021,236.2415,236.2415,12858.0
2018-09-07 11:25:00,264.77,265.0,264.77,265.0,9684.0,236.2415,236.4467,236.2415,236.4467,9684.0
2018-09-07 11:30:00,265.02,265.09,264.9,265.07,38954.0,236.4645,236.527,236.3574,236.5091,38954.0
2018-09-07 11:35:00,265.08,265.24,265.08,265.21,23849.0,236.518,236.6608,236.518,236.634,23849.0
2018-09-07 11:40:00,265.26,265.26,265.11,265.11,11655.0,236.6787,236.6787,236.5448,236.5448,11655.0
2018-09-07 11:45:00,265.12,265.18,265.02,265.02,3643.0,236.5537,236.6073,236.4645,236.4645,3643.0
2018-09-07 11:50:00,265.06,265.08,264.94,264.95,12059.0,236.5002,236.518,236.3931,236.4021,12059.0
2018-09-07 11:55:00,264.96,264.99,264.73,264.74,27041.0,236.411,236.4377,236.2058,236.2147,27041.0
2018-09-07 12:00:00,264.76,264.82,264.58,264.58,14161.0,236.2325,236.2861,236.0719,236.0719,14161.0
2018-09-07 12:05:00,264.57,264.59,263.78,263.81,105540.0,236.063,236.0808,235.3581,235.3849,105540.0
2018-09-07 12:10:00,263.84,264.34,263.84,264.3,27780.0,235.4117,235.8578,235.4117,235.8221,27780.0
2018-09-07 12:15:00,264.24,264.24,263.95,264.03,33262.0,235.7686,235.7686,235.5098,235.5812,33262.0
2018-09-07 12:20:00,263.99,264.2,263.91,263.98,14906.0,235.5455,235.7329,235.4741,235.5366,14906.0
2018-09-07 12:25:00,263.91,263.94,263.8,263.85,4618.0,235.4741,235.5009,235.376,235.4206,4618.0
2018-09-07 12:30:00,263.88,264.13,263.87,263.89,38642.0,235.4473,235.6704,235.4384,235.4563,38642.0
2018-09-07 12:35:00,263.92,263.99,263.87,263.97,6999.0,235.483,235.5455,235.4384,235.5277,6999.0
2018-09-07 12:40:00,263.94,264.02,263.63,263.74,14500.0,235.5009,235.5723,235.2243,235.3224,14500.0
2018-09-07 12:45:00,263.82,264.19,263.82,264.13,22236.0,235.3938,235.7239,235.3938,235.6704,22236.0
2018-09-07 12:50:00,264.18,264.29,264.13,264.23,12403.0,235.715,235.8132,235.6704,235.7596,12403.0
2018-09-07 12:55:00,264.23,264.29,264.19,264.24,4501.0,235.7596,235.8132,235.7239,235.7686,4501.0
2018-09-07 13:00:00,264.2,264.2,264.09,264.12,3803.0,235.7329,235.7329,235.6347,235.6615,3803.0
2018-09-07 13:05:00,264.1,264.12,263.96,263.96,3017.0,235.6436,235.6615,235.5187,235.5187,3017.0
2018-09-07 13:10:00,264.03,264.03,263.87,263.87,1259.0,235.5812,235.5812,235.4384,235.4384,1259.0
2018-09-07 13:15:00,263.84,263.92,263.83,263.85,5125.0,235.4117,235.483,235.4027,235.4206,5125.0
2018-09-07 13:20:00,263.8,263.97,263.78,263.91,4707.0,235.376,235.5277,235.3581,235.4741,4707.0
2018-09-07 13:25:00,263.88,264.07,263.88,264.07,2778.0,235.4473,235.6169,235.4473,235.6169,2778.0
2018-09-07 13:30:00,264.06,264.17,264.03,264.07,4250.0,235.608,235.7061,235.5812,235.6169,4250.0
2018-09-07 13:35:00,264.0,264.0,263.83,263.87,2722.0,235.5544,235.5544,235.4027,235.4384,2722.0
2018-09-07 13:40:00,263.85,263.89,263.8,263.82,11531.0,235.4206,235.4563,235.376,235.3938,11531.0
2018-09-07 13:45:00,263.84,264.0,263.84,263.87,14717.0,235.4117,235.5544,235.4117,235.4384,14717.0
2018-09-07 13:50:00,263.83,264.03,263.82,263.91,4119.0,235.4027,235.5812,235.3938,235.4741,4119.0
2018-09-07 13:55:00,263.85,263.93,263.85,263.88,2403.0,235.4206,235.492,235.4206,235.4473,2403.0
2018-09-07 14:00:00,263.85,264.0,263.85,263.85,9149.0,235.4206,235.5544,235.4206,235.4206,9149.0
2018-09-07 14:05:00,263.88,263.98,263.86,263.93,6981.0,235.4473,235.5366,235.4295,235.492,6981.0
2018-09-07 14:10:00,264.0,264.26,264.0,264.25,8245.0,235.5544,235.7864,235.5544,235.7775,8245.0
2018-09-07 14:15:00,264.24,264.25,264.06,264.11,8138.0,235.7686,235.7775,235.608,235.6526,8138.0
2018-09-07 14:20:00,264.12,264.19,264.1,264.19,6073.0,235.6615,235.7239,235.6436,235.7239,6073.0
2018-09-07 14:25:00,264.2,264.49,264.18,264.48,7577.0,235.7329,235.9916,235.715,235.9827,7577.0
2018-09-07 14:30:00,264.44,264.44,264.25,264.3,11383.0,235.947,235.947,235.7775,235.8221,11383.0
2018-09-07 14:35:00,264.31,264.37,264.27,264.37,4163.0,235.831,235.8846,235.7953,235.8846,4163.0
2018-09-07 14:40:00,264.35,264.41,264.33,264.4,8087.0,235.8667,235.9202,235.8489,235.9113,8087.0
2018-09-07 14:45:00,264.41,264.45,264.39,264.4,6114.0,235.9202,235.9559,235.9024,235.9113,6114.0
2018-09-07 14:50:00,264.39,264.39,264.23,264.33,7930.0,235.9024,235.9024,235.7596,235.8489,7930.0
2018-09-07 14:55:00,264.33,264.58,264.32,264.53,18875.0,235.8489,236.0719,235.8399,236.0273,18875.0
2018-09-07 15:00:00,264.5,264.55,264.44,264.51,24988.0,236.0005,236.0452,235.947,236.0095,24988.0
2018-09-07 15:05:00,264.49,264.52,264.38,264.4,10430.0,235.9916,236.0184,235.8935,235.9113,10430.0
2018-09-07 15:10:00,264.42,264.54,264.42,264.53,25312.0,235.9292,236.0362,235.9292,236.0273,25312.0
2018-09-07 15:15:00,264.53,264.53,264.42,264.45,5620.0,236.0273,236.0273,235.9292,235.9559,5620.0
2018-09-07 15:20:00,264.47,264.48,264.24,264.26,6007.0,235.9738,235.9827,235.7686,235.7864,6007.0
2018-09-07 15:25:00,264.3,264.45,264.3,264.41,6064.0,235.8221,235.9559,235.8221,235.9202,6064.0
2018-09-07 15:30:00,264.44,264.51,264.15,264.37,21371.0,235.947,236.0095,235.6883,235.8846,21371.0
2018-09-07 15:35:00,264.4,264.4,264.13,264.24,37019.0,235.9113,235.9113,235.6704,235.7686,37019.0
2018-09-07 15:40:00,264.19,264.22,264.04,264.07,43635.0,235.7239,235.7507,235.5901,235.6169,43635.0
2018-09-07 15:45:00,264.02,264.14,264.01,264.06,24782.0,235.5723,235.6793,235.5633,235.608,24782.0
2018-09-07 15:50:00,264.07,264.14,263.89,264.13,77882.0,235.6169,235.6793,235.4563,235.6704,77882.0
2018-09-07 15:55:00,264.15,264.4,264.12,264.2,479196.0,235.6883,235.9113,235.6615,235.7329,479196.0
2018-09-10 09:30:00,265.28,265.38,265.09,265.2,139235.0,236.6965,236.7857,236.527,236.6251,139235.0
2018-09-10 09:35:00,265.22,265.35,265.07,265.16,54001.0,236.643,236.759,236.5091,236.5894,54001.0
2018-09-10 09:40:00,265.14,265.41,265.12,265.21,26007.0,236.5716,236.8125,236.5537,236.634,26007.0
2018-09-10 09:45:00,265.26,265.47,265.15,265.47,35405.0,236.6787,236.866,236.5805,236.866,35405.0
2018-09-10 09:50:00,265.49,265.57,265.14,265.25,26503.0,236.8839,236.9553,236.5716,236.6697,26503.0
2018-09-10 09:55:00,265.23,265.33,265.12,265.19,33271.0,236.6519,236.7411,236.5537,236.6162,33271.0
2018-09-10 10:00:00,265.19,265.3,264.94,264.97,20415.0,236.6162,236.7143,236.3931,236.4199,20415.0
2018-09-10 10:05:00,264.96,264.98,264.81,264.92,15374.0,236.411,236.4288,236.2771,236.3753,15374.0
2018-09-10 10:10:00,264.89,264.9,264.7,264.78,50391.0,236.3485,236.3574,236.179,236.2504,50391.0
2018-09-10 10:15:00,264.74,264.93,264.65,264.92,37954.0,236.2147,236.3842,236.1344,236.3753,37954.0
2018-09-10 10:20:00,264.92,265.02,264.9,264.9,29610.0,236.3753,236.4645,236.3574,236.3574,29610.0
2018-09-10 10:25:00,264.85,264.99,264.77,264.9,215877.0,236.3128,236.4377,236.2415,236.3574,215877.0
2018-09-10 10:30:00,264.95,265.02,264.78,264.99,21536.0,236.4021,236.4645,236.2504,236.4377,21536.0
2018-09-10 10:35:00,264.99,265.09,264.9,265.05,32796.0,236.4377,236.527,236.3574,236.4913,32796.0
2018-09-10 10:40:00,265.01,265.12,265.01,265.1,48103.0,236.4556,236.5537,236.4556,236.5359,48103.0
2018-09-10 10:45:00,265.1,265.14,264.98,265.02,10895.0,236.5359,236.5716,236.4288,236.4645,10895.0
2018-09-10 10:50:00,265.02,265.19,265.01,265.06,20275.0,236.4645,236.6162,236.4556,236.5002,20275.0
2018-09-10 10:55:00,265.06,265.06,264.86,264.86,11434.0,236.5002,236.5002,236.3218,236.3218,11434.0
2018-09-10 11:00:00,264.83,264.83,264.67,264.75,15352.0,236.295,236.295,236.1522,236.2236,15352.0
2018-09-10 11:05:00,264.74,265.02,264.68,265.01,8563.0,236.2147,236.4645,236.1611,236.4556,8563.0
2018-09-10 11:10:00,265.0,265.15,265.0,265.06,11885.0,236.4467,236.5805,236.4467,236.5002,11885.0
2018-09-10 11:15:00,265.04,265.15,265.01,265.15,10847.0,236.4824,236.5805,236.4556,236.5805,10847.0
2018-09-10 11:20:00,265.16,265.26,265.08,265.2,10685.0,236.5894,236.6787,236.518,236.6251,10685.0
2018-09-10 11:25:00,265.19,265.24,265.14,265.16,17498.0,236.6162,236.6608,236.5716,236.5894,17498.0
2018-09-10 11:30:00,265.2,265.2,265.05,265.06,10293.0,236.6251,236.6251,236.4913,236.5002,10293.0
2018-09-10 11:35:00,265.08,265.08,264.86,264.86,14988.0,236.518,236.518,236.3218,236.3218,14988.0
2018-09-10 11:40:00,264.89,264.93,264.74,264.87,9195.0,236.3485,236.3842,236.2147,236.3307,9195.0
2018-09-10 11:45:00,264.9,264.95,264.83,264.95,7414.0,236.3574,236.4021,236.295,236.4021,7414.0
2018-09-10 11:50:00,264.97,265.13,264.96,265.02,12370.0,236.4199,236.5627,236.411,236.4645,12370.0
2018-09-10 11:55:00,265.04,265.04,264.88,265.0,15510.0,236.4824,236.4824,236.3396,236.4467,15510.0
2018-09-10 12:00:00,264.99,264.99,264.81,264.84,7456.0,236.4377,236.4377,236.2771,236.3039,7456.0
2018-09-10 12:05:00,264.83,264.88,264.76,264.85,16507.0,236.295,236.3396,236.2325,236.3128,16507.0
2018-09-10 12:10:00,264.84,264.87,264.79,264.84,8159.0,236.3039,236.3307,236.2593,236.3039,8159.0
2018-09-10 12:15:00,264.83,264.91,264.67,264.67,25297.0,236.295,236.3664,236.1522,236.1522,25297.0
2018-09-10 12:20:00,264.68,264.69,264.59,264.64,27683.0,236.1611,236.1701,236.0808,236.1255,27683.0
2018-09-10 12:25:00,264.71,264.75,264.56,264.6,20703.0,236.1879,236.2236,236.0541,236.0898,20703.0
2018-09-10 12:30:00,264.58,264.77,264.58,264.77,3666.0,236.0719,236.2415,236.0719,236.2415,3666.0
2018-09-10 12:35:00,264.76,264.76,264.62,264.64,21983.0,236.2325,236.2325,236.1076,236.1255,21983.0
2018-09-10 12:40:00,264.66,264.69,264.51,264.65,17950.0,236.1433,236.1701,236.0095,236.1344,17950.0
2018-09-10 12:45:00,264.66,264.72,264.61,264.64,9746.0,236.1433,236.1968,236.0987,236.1255,9746.0
2018-09-10 12:50:00,264.62,264.63,264.54,264.6,10878.0,236.1076,236.1165,236.0362,236.0898,10878.0
2018-09-10 12:55:00,264.58,264.63,264.56,264.6,7439.0,236.0719,236.1165,236.0541,236.0898,7439.0
2018-09-10 13:00:00,264.6,264.64,264.54,264.61,20884.0,236.0898,236.1255,236.0362,236.0987,20884.0
2018-09-10 13:05:00,264.6,264.68,264.57,264.58,8887.0,236.0898,236.1611,236.063,236.0719,8887.0
2018-09-10 13:10:00,264.58,264.72,264.55,264.68,8887.0,236.0719,236.1968,236.0452,236.1611,8887.0
2018-09-10 13:15:00,264.68,264.74,264.67,264.71,7683.0,236.1611,236.2147,236.1522,236.1879,7683.0
2018-09-10 13:20:00,264.72,264.85,264.72,264.83,8003.0,236.1968,236.3128,236.1968,236.295,8003.0
2018-09-10 13:25:00,264.85,264.86,264.81,264.84,5496.0,236.3128,236.3218,236.2771,236.3039,5496.0
2018-09-10 13:30:00,264.84,264.86,264.75,264.78,10817.0,236.3039,236.3218,236.2236,236.2504,10817.0
2018-09-10 13:35:00,264.75,264.78,264.75,264.75,7409.0,236.2236,236.2504,236.2236,236.2236,7409.0
2018-09-10 13:40:00,264.75,264.84,264.74,264.78,10276.0,236.2236,236.3039,236.2147,236.2504,10276.0
2018-09-10 13:45:00,264.79,264.83,264.61,264.69,19743.0,236.2593,236.295,236.0987,236.1701,19743.0
2018-09-10 13:50:00,264.68,264.75,264.66,264.75,4973.0,236.1611,236.2236,236.1433,236.2236,4973.0
2018-09-10 13:55:00,264.74,264.87,264.73,264.87,8235.0,236.2147,236.3307,236.2058,236.3307,8235.0
2018-09-10 14:00:00,264.86,264.95,264.78,264.92,16120.0,236.3218,236.4021,236.2504,236.3753,16120.0
2018-09-10 14:05:00,264.91,264.92,264.83,264.85,9310.0,236.3664,236.3753,236.295,236.3128,9310.0
2018-09-10 14:10:00,264.88,264.88,264.81,264.85,7608.0,236.3396,236.3396,236.2771,236.3128,7608.0
2018-09-10 14:15:00,264.85,264.91,264.85,264.88,7360.0,236.3128,236.3664,236.3128,236.3396,7360.0
2018-09-10 14:20:00,264.87,264.87,264.79,264.84,11031.0,236.3307,236.3307,236.2593,236.3039,11031.0
2018-09-10 14:25:00,264.84,264.97,264.84,264.93,18299.0,236.3039,236.4199,236.3039,236.3842,18299.0
2018-09-10 14:30:00,264.94,264.97,264.89,264.89,11079.0,236.3931,236.4199,236.3485,236.3485,11079.0
2018-09-10 14:35:00,264.91,265.02,264.91,265.01,31837.0,236.3664,236.4645,236.3664,236.4556,31837.0
2018-09-10 14:40:00,265.01,265.04,264.96,265.04,9435.0,236.4556,236.4824,236.411,236.4824,9435.0
2018-09-10 14:45:00,265.04,265.04,264.96,264.98,6426.0,236.4824,236.4824,236.411,236.4288,6426.0
2018-09-10 14:50:00,264.98,264.99,264.91,264.92,13226.0,236.4288,236.4377,236.3664,236.3753,13226.0
2018-09-10 14:55:00,264.92,264.99,264.88,264.99,12588.0,236.3753,236.4377,236.3396,236.4377,12588.0
2018-09-10 15:00:00,264.98,265.07,264.98,265.06,20939.0,236.4288,236.5091,236.4288,236.5002,20939.0
2018-09-10 15:05:00,265.08,265.11,265.05,265.06,15154.0,236.518,236.5448,236.4913,236.5002,15154.0
2018-09-10 15:10:00,265.06,265.09,264.97,265.02,19658.0,236.5002,236.527,236.4199,236.4645,19658.0
2018-09-10 15:15:00,265.01,265.03,264.89,264.93,15003.0,236.4556,236.4734,236.3485,236.3842,15003.0
2018-09-10 15:20:00,264.94,264.97,264.88,264.96,10468.0,236.3931,236.4199,236.3396,236.411,10468.0
2018-09-10 15:25:00,264.98,264.98,264.88,264.88,10893.0,236.4288,236.4288,236.3396,236.3396,10893.0
2018-09-10 15:30:00,264.88,264.93,264.82,264.84,9319.0,236.3396,236.3842,236.2861,236.3039,9319.0
2018-09-10 15:35:00,264.85,264.9,264.78,264.81,26589.0,236.3128,236.3574,236.2504,236.2771,26589.0
2018-09-10 15:40:00,264.79,264.86,264.71,264.83,29336.0,236.2593,236.3218,236.1879,236.295,29336.0
2018-09-10 15:45:00,264.83,264.92,264.78,264.89,27672.0,236.295,236.3753,236.2504,236.3485,27672.0
2018-09-10 15:50:00,264.87,264.89,264.61,264.63,63783.0,236.3307,236.3485,236.0987,236.1165,63783.0
2018-09-10 15:55:00,264.63,264.75,264.58,264.7,419453.0,236.1165,236.2236,236.0719,236.179,419453.0
2018-09-11 09:30:00,264.03,264.03,263.71,263.85,236664.0,235.5812,235.5812,235.2957,235.4206,236664.0
2018-09-11 09:35:00,263.8,264.08,263.68,263.95,29810.0,235.376,235.6258,235.2689,235.5098,29810.0
2018-09-11 09:40:00,263.92,264.12,263.76,264.03,12675.0,235.483,235.6615,235.3403,235.5812,12675.0
2018-09-11 09:45:00,264.01,264.34,263.97,264.29,15838.0,235.5633,235.8578,235.5277,235.8132,15838.0
2018-09-11 09:50:00,264.34,264.43,264.21,264.32,29101.0,235.8578,235.9381,235.7418,235.8399,29101.0
2018-09-11 09:55:00,264.28,264.55,264.28,264.47,29822.0,235.8042,236.0452,235.8042,235.9738,29822.0
2018-09-11 10:00:00,264.51,264.62,264.41,264.58,18622.0,236.0095,236.1076,235.9202,236.0719,18622.0
2018-09-11 10:05:00,264.59,264.79,264.54,264.79,121963.0,236.0808,236.2593,236.0362,236.2593,121963.0
2018-09-11 10:10:00,264.8,264.8,264.65,264.75,137301.0,236.2682,236.2682,236.1344,236.2236,137301.0
2018-09-11 10:15:00,264.79,264.85,264.75,264.75,12844.0,236.2593,236.3128,236.2236,236.2236,12844.0
2018-09-11 10:20:00,264.75,264.85,264.71,264.84,5214.0,236.2236,236.3128,236.1879,236.3039,5214.0
2018-09-11 10:25:00,264.84,264.96,264.76,264.89,12840.0,236.3039,236.411,236.2325,236.3485,12840.0
2018-09-11 10:30:00,264.89,264.89,264.69,264.69,5699.0,236.3485,236.3485,236.1701,236.1701,5699.0
2018-09-11 10:35:00,264.68,264.83,264.67,264.72,6415.0,236.1611,236.295,236.1522,236.1968,6415.0
2018-09-11 10:40:00,264.72,264.72,264.57,264.66,8327.0,236.1968,236.1968,236.063,236.1433,8327.0
2018-09-11 10:45:00,264.63,264.64,264.51,264.59,5959.0,236.1165,236.1255,236.0095,236.0808,5959.0
2018-09-11 10:50:00,264.57,264.66,264.53,264.61,4943.0,236.063,236.1433,236.0273,236.0987,4943.0
2018-09-11 10:55:00,264.57,264.7,264.57,264.66,3035.0,236.063,236.179,236.063,236.1433,3035.0
2018-09-11 11:00:00,264.7,265.05,264.7,265.03,15423.0,236.179,236.4913,236.179,236.4734,15423.0
2018-09-11 11:05:00,265.06,265.07,265.0,265.05,15240.0,236.5002,236.5091,236.4467,236.4913,15240.0
2018-09-11 11:10:00,265.05,265.13,264.94,264.94,30024.0,236.4913,236.5627,236.3931,236.3931,30024.0
2018-09-11 11:15:00,264.91,264.99,264.89,264.97,12296.0,236.3664,236.4377,236.3485,236.4199,12296.0
2018-09-11 11:20:00,264.98,265.07,264.97,265.03,13163.0,236.4288,236.5091,236.4199,236.4734,13163.0
2018-09-11 11:25:00,265.01,265.19,264.98,265.18,9623.0,236.4556,236.6162,236.4288,236.6073,9623.0
2018-09-11 11:30:00,265.11,265.25,265.11,265.2,12268.0,236.5448,236.6697,236.5448,236.6251,12268.0
2018-09-11 11:35:00,265.18,265.21,265.12,265.17,15882.0,236.6073,236.634,236.5537,236.5984,15882.0
2018-09-11 11:40:00,265.16,265.3,265.16,265.21,8371.0,236.5894,236.7143,236.5894,236.634,8371.0
2018-09-11 11:45:00,265.23,265.36,265.23,265.35,8728.0,236.6519,236.7679,236.6519,236.759,8728.0
2018-09-11 11:50:00,265.37,265.71,265.37,265.71,38210.0,236.7768,237.0802,236.7768,237.0802,38210.0
2018-09-11 11:55:00,265.74,265.92,265.67,265.92,39568.0,237.1069,237.2675,237.0445,237.2675,39568.0
2018-09-11 12:00:00,265.9,265.95,265.83,265.84,15348.0,237.2497,237.2943,237.1872,237.1962,15348.0
2018-09-11 12:05:00,265.88,266.04,265.87,266.02,6850.0,237.2319,237.3746,237.2229,237.3568,6850.0
2018-09-11 12:10:00,266.01,266.03,265.9,265.9,9719.0,237.3478,237.3657,237.2497,237.2497,9719.0
2018-09-11 12:15:00,265.9,265.96,265.8,265.82,17752.0,237.2497,237.3032,237.1605,237.1783,17752.0
2018-09-11 12:20:00,265.83,265.91,265.82,265.87,19472.0,237.1872,237.2586,237.1783,237.2229,19472.0
2018-09-11 12:25:00,265.87,265.87,265.75,265.79,20628.0,237.2229,237.2229,237.1159,237.1515,20628.0
2018-09-11 12:30:00,265.78,265.84,265.74,265.79,20208.0,237.1426,237.1962,237.1069,237.1515,20208.0
2018-09-11 12:35:00,265.82,265.91,265.81,265.85,38219.0,237.1783,237.2586,237.1694,237.2051,38219.0
2018-09-11 12:40:00,265.87,265.87,265.75,265.8,21264.0,237.2229,237.2229,237.1159,237.1605,21264.0
2018-09-11 12:45:00,265.77,265.83,265.74,265.77,17642.0,237.1337,237.1872,237.1069,237.1337,17642.0
2018-09-11 12:50:00,265.78,265.85,265.72,265.82,24181.0,237.1426,237.2051,237.0891,237.1783,24181.0
2018-09-11 12:55:00,265.83,265.99,265.82,265.99,5536.0,237.1872,237.33,237.1783,237.33,5536.0
2018-09-11 13:00:00,266.02,266.05,265.79,265.85,32027.0,237.3568,237.3835,237.1515,237.2051,32027.0
2018-09-11 13:05:00,265.86,265.89,265.82,265.84,14141.0,237.214,237.2408,237.1783,237.1962,14141.0
2018-09-11 13:10:00,265.82,265.95,265.7,265.71,15959.0,237.1783,237.2943,237.0712,237.0802,15959.0
2018-09-11 13:15:00,265.71,265.94,265.7,265.91,13094.0,237.0802,237.2854,237.0712,237.2586,13094.0
2018-09-11 13:20:00,265.92,265.93,265.67,265.76,27189.0,237.2675,237.2765,237.0445,237.1248,27189.0
2018-09-11 13:25:00,265.77,265.79,265.74,265.75,19832.0,237.1337,237.1515,237.1069,237.1159,19832.0
2018-09-11 13:30:00,265.72,265.77,265.66,265.75,72941.0,237.0891,237.1337,237.0356,237.1159,72941.0
2018-09-11 13:35:00,265.76,265.85,265.75,265.8,17277.0,237.1248,237.2051,237.1159,237.1605,17277.0
2018-09-11 13:40:00,265.82,265.82,265.63,265.64,19360.0,237.1783,237.1783,237.0088,237.0177,19360.0
2018-09-11 13:45:00,265.63,265.67,265.61,265.64,12427.0,237.0088,237.0445,236.9909,237.0177,12427.0
2018-09-11 13:50:00,265.67,265.73,265.61,265.66,23680.0,237.0445,237.098,236.9909,237.0356,23680.0
2018-09-11 13:55:00,265.67,265.71,265.64,265.69,17744.0,237.0445,237.0802,237.0177,237.0623,17744.0
2018-09-11 14:00:00,265.71,265.71,265.56,265.68,45069.0,237.0802,237.0802,236.9463,237.0534,45069.0
2018-09-11 14:05:00,265.68,265.74,265.65,265.73,22752.0,237.0534,237.1069,237.0266,237.098,22752.0
2018-09-11 14:10:00,265.74,265.78,265.69,265.74,21027.0,237.1069,237.1426,237.0623,237.1069,21027.0
2018-09-11 14:15:00,265.75,265.84,265.74,265.83,17592.0,237.1159,237.1962,237.1069,237.1872,17592.0
2018-09-11 14:20:00,265.84,265.9,265.81,265.89,14682.0,237.1962,237.2497,237.1694,237.2408,14682.0
2018-09-11 14:25:00,265.89,265.91,265.83,265.91,28879.0,237.2408,237.2586,237.1872,237.2586,28879.0
2018-09-11 14:30:00,265.89,265.97,265.87,265.97,24492.0,237.2408,237.3122,237.2229,237.3122,24492.0
2018-09-11 14:35:00,265.95,265.99,265.87,265.87,31288.0,237.2943,237.33,237.2229,237.2229,31288.0
2018-09-11 14:40:00,265.86,265.9,265.81,265.82,24692.0,237.214,237.2497,237.1694,237.1783,24692.0
2018-09-11 14:45:00,265.83,265.91,265.83,265.87,16615.0,237.1872,237.2586,237.1872,237.2229,16615.0
2018-09-11 14:50:00,265.87,265.9,265.85,265.89,21105.0,237.2229,237.2497,237.2051,237.2408,21105.0
2018-09-11 14:55:00,265.88,265.89,265.84,265.84,27633.0,237.2319,237.2408,237.1962,237.1962,27633.0
2018-09-11 15:00:00,265.87,265.93,265.86,265.92,124474.0,237.2229,237.2765,237.214,237.2675,124474.0
2018-09-11 15:05:00,265.91,265.94,265.88,265.89,31248.0,237.2586,237.2854,237.2319,237.2408,31248.0
2018-09-11 15:10:00,265.91,265.96,265.9,265.92,17745.0,237.2586,237.3032,237.2497,237.2675,17745.0
2018-09-11 15:15:00,265.93,265.93,265.72,265.75,31062.0,237.2765,237.2765,237.0891,237.1159,31062.0
2018-09-11 15:20:00,265.75,265.79,265.71,265.74,16932.0,237.1159,237.1515,237.0802,237.1069,16932.0
2018-09-11 15:25:00,265.77,265.79,265.73,265.77,304504.0,237.1337,237.1515,237.098,237.1337,304504.0
2018-09-11 15:30:00,265.76,265.76,265.65,265.7,41248.0,237.1248,237.1248,237.0266,237.0712,41248.0
2018-09-11 15:35:00,265.69,265.78,265.68,265.76,29008.0,237.0623,237.1426,237.0534,237.1248,29008.0
2018-09-11 15:40:00,265.76,265.85,265.74,265.75,41140.0,237.1248,237.2051,237.1069,237.1159,41140.0
2018-09-11 15:45:00,265.75,265.75,265.6,265.67,42765.0,237.1159,237.1159,236.982,237.0445,42765.0
2018-09-11 15:50:00,265.64,265.65,265.51,265.62,65417.0,237.0177,237.0266,236.9017,236.9999,65417.0
2018-09-11 15:55:00,265.61,265.75,265.61,265.67,550788.0,236.9909,237.1159,236.9909,237.0445,550788.0
2018-09-12 09:30:00,265.61,265.76,265.48,265.64,45523.0,236.9909,237.1248,236.8749,237.0177,45523.0
2018-09-12 09:35:00,265.6,265.71,265.37,265.66,17107.0,236.982,237.0802,236.7768,237.0356,17107.0
2018-09-12 09:40:00,265.75,265.83,265.66,265.83,6745.0,237.1159,237.1872,237.0356,237.1872,6745.0
2018-09-12 09:45:00,265.81,265.85,265.69,265.72,11208.0,237.1694,237.2051,237.0623,237.0891,11208.0
2018-09-12 09:50:00,265.73,265.79,265.53,265.56,15876.0,237.098,237.1515,236.9196,236.9463,15876.0
2018-09-12 09:55:00,265.55,265.64,265.46,265.46,12898.0,236.9374,237.0177,236.8571,236.8571,12898.0
2018-09-12 10:00:00,265.53,265.8,265.53,265.7,21157.0,236.9196,237.1605,236.9196,237.0712,21157.0
2018-09-12 10:05:00,265.73,265.74,265.38,265.38,9995.0,237.098,237.1069,236.7857,236.7857,9995.0
2018-09-12 10:10:00,265.37,265.37,265.17,265.31,15637.0,236.7768,236.7768,236.5984,236.7233,15637.0
2018-09-12 10:15:00,265.3,265.34,265.17,265.22,9020.0,236.7143,236.75,236.5984,236.643,9020.0
2018-09-12 10:20:00,265.21,265.22,265.07,265.07,4811.0,236.634,236.643,236.5091,236.5091,4811.0
2018-09-12 10:25:00,265.09,265.2,265.04,265.18,8318.0,236.527,236.6251,236.4824,236.6073,8318.0
2018-09-12 10:30:00,265.14,265.16,264.85,264.87,30076.0,236.5716,236.5894,236.3128,236.3307,30076.0
2018-09-12 10:35:00,264.87,265.12,264.83,265.12,8587.0,236.3307,236.5537,236.295,236.5537,8587.0
2018-09-12 10:40:00,265.15,265.25,265.12,265.17,43708.0,236.5805,236.6697,236.5537,236.5984,43708.0
2018-09-12 10:45:00,265.12,265.14,264.98,264.98,8867.0,236.5537,236.5716,236.4288,236.4288,8867.0
2018-09-12 10:50:00,264.96,265.16,264.95,265.15,13803.0,236.411,236.5894,236.4021,236.5805,13803.0
2018-09-12 10:55:00,265.19,265.25,265.09,265.09,16807.0,236.6162,236.6697,236.527,236.527,16807.0
2018-09-12 11:00:00,265.07,265.32,265.0,265.22,21361.0,236.5091,236.7322,236.4467,236.643,21361.0
2018-09-12 11:05:00,265.19,265.22,265.01,265.04,61737.0,236.6162,236.643,236.4556,236.4824,61737.0
2018-09-12 11:10:00,265.05,265.88,265.04,265.83,114890.0,236.4913,237.2319,236.4824,237.1872,114890.0
2018-09-12 11:15:00,265.8,265.96,265.69,265.85,46551.0,237.1605,237.3032,237.0623,237.2051,46551.0
2018-09-12 11:20:00,265.86,266.05,265.82,266.03,19237.0,237.214,237.3835,237.1783,237.3657,19237.0
2018-09-12 11:25:00,266.02,266.07,265.91,266.01,282906.0,237.3568,237.4014,237.2586,237.3478,282906.0
2018-09-12 11:30:00,266.12,266.26,266.11,266.11,21990.0,237.446,237.5709,237.4371,237.4371,21990.0
2018-09-12 11:35:00,266.1,266.1,265.85,265.86,30748.0,237.4281,237.4281,237.2051,237.214,30748.0
2018-09-12 11:40:00,265.89,265.96,265.69,265.7,36808.0,237.2408,237.3032,237.0623,237.0712,36808.0
2018-09-12 11:45:00,265.68,265.91,265.53,265.58,115306.0,237.0534,237.2586,236.9196,236.9642,115306.0
2018-09-12 11:50:00,265.57,265.57,265.14,265.32,40552.0,236.9553,236.9553,236.5716,236.7322,40552.0
2018-09-12 11:55:00,265.31,265.37,265.15,265.16,25965.0,236.7233,236.7768,236.5805,236.5894,25965.0
2018-09-12 12:00:00,265.17,265.36,265.16,265.31,23176.0,236.5984,236.7679,236.5894,236.7233,23176.0
2018-09-12 12:05:00,265.34,265.71,265.19,265.19,113650.0,236.75,237.0802,236.6162,236.6162,113650.0
2018-09-12 12:10:00,265.17,265.35,265.16,265.31,19636.0,236.5984,236.759,236.5894,236.7233,19636.0
2018-09-12 12:15:00,265.33,265.4,265.26,265.34,20027.0,236.7411,236.8036,236.6787,236.75,20027.0
2018-09-12 12:20:00,265.35,265.52,265.35,265.5,25497.0,236.759,236.9106,236.759,236.8928,25497.0
2018-09-12 12:25:00,265.53,265.56,265.45,265.55,16554.0,236.9196,236.9463,236.8482,236.9374,16554.0
2018-09-12 12:30:00,265.54,265.58,265.46,265.46,17894.0,236.9285,236.9642,236.8571,236.8571,17894.0
2018-09-12 12:35:00,265.48,265.58,265.39,265.54,36703.0,236.8749,236.9642,236.7946,236.9285,36703.0
2018-09-12 12:40:00,265.56,265.72,265.54,265.67,262130.0,236.9463,237.0891,236.9285,237.0445,262130.0
2018-09-12 12:45:00,265.7,265.7,265.57,265.63,19095.0,237.0712,237.0712,236.9553,237.0088,19095.0
2018-09-12 12:50:00,265.65,265.69,265.6,265.62,29347.0,237.0266,237.0623,236.982,236.9999,29347.0
2018-09-12 12:55:00,265.61,265.62,265.52,265.57,21432.0,236.9909,236.9999,236.9106,236.9553,21432.0
2018-09-12 13:00:00,265.58,265.71,265.54,265.59,20424.0,236.9642,237.0802,236.9285,236.9731,20424.0
2018-09-12 13:05:00,265.65,265.67,265.61,265.62,8041.0,237.0266,237.0445,236.9909,236.9999,8041.0
2018-09-12 13:10:00,265.64,265.75,265.64,265.64,13038.0,237.0177,237.1159,237.0177,237.0177,13038.0
2018-09-12 13:15:00,265.66,265.66,265.47,265.57,16640.0,237.0356,237.0356,236.866,236.9553,16640.0
2018-09-12 13:20:00,265.58,265.74,265.58,265.66,13010.0,236.9642,237.1069,236.9642,237.0356,13010.0
2018-09-12 13:25:00,265.69,265.77,265.66,265.7,17332.0,237.0623,237.1337,237.0356,237.0712,17332.0
2018-09-12 13:30:00,265.7,265.83,265.65,265.66,14421.0,237.0712,237.1872,237.0266,237.0356,14421.0
2018-09-12 13:35:00,265.66,265.69,265.61,265.63,11598.0,237.0356,237.0623,236.9909,237.0088,11598.0
2018-09-12 13:40:00,265.63,265.69,265.42,265.44,17546.0,237.0088,237.0623,236.8214,236.8393,17546.0
2018-09-12 13:45:00,265.43,265.43,265.31,265.38,15062.0,236.8303,236.8303,236.7233,236.7857,15062.0
2018-09-12 13:50:00,265.36,265.41,265.28,265.38,30351.0,236.7679,236.8125,236.6965,236.7857,30351.0
2018-09-12 13:55:00,265.37,265.41,265.31,265.35,119202.0,236.7768,236.8125,236.7233,236.759,119202.0
2018-09-12 14:00:00,265.38,265.45,265.33,265.45,19691.0,236.7857,236.8482,236.7411,236.8482,19691.0
2018-09-12 14:05:00,265.45,265.45,265.21,265.26,39473.0,236.8482,236.8482,236.634,236.6787,39473.0
2018-09-12 14:10:00,265.3,265.38,265.23,265.29,12179.0,236.7143,236.7857,236.6519,236.7054,12179.0
2018-09-12 14:15:00,265.29,265.35,265.24,265.34,30689.0,236.7054,236.759,236.6608,236.75,30689.0
2018-09-12 14:20:00,265.36,265.43,265.35,265.38,15217.0,236.7679,236.8303,236.759,236.7857,15217.0
2018-09-12 14:25:00,265.4,265.43,265.33,265.33,17891.0,236.8036,236.8303,236.7411,236.7411,17891.0
2018-09-12 14:30:00,265.36,265.43,265.27,265.34,15114.0,236.7679,236.8303,236.6876,236.75,15114.0
2018-09-12 14:35:00,265.33,265.43,265.32,265.43,16365.0,236.7411,236.8303,236.7322,236.8303,16365.0
2018-09-12 14:40:00,265.4,265.42,265.31,265.34,19427.0,236.8036,236.8214,236.7233,236.75,19427.0
2018-09-12 14:45:00,265.37,265.5,265.15,265.41,36257.0,236.7768,236.8928,236.5805,236.8125,36257.0
2018-09-12 14:50:00,265.44,265.45,265.36,265.42,48287.0,236.8393,236.8482,236.7679,236.8214,48287.0
2018-09-12 14:55:00,265.42,265.47,265.38,265.39,20709.0,236.8214,236.866,236.7857,236.7946,20709.0
2018-09-12 15:00:00,265.4,265.53,265.38,265.53,16461.0,236.8036,236.9196,236.7857,236.9196,16461.0
2018-09-12 15:05:00,265.51,265.61,265.5,265.57,27799.0,236.9017,236.9909,236.8928,236.9553,27799.0
2018-09-12 15:10:00,265.59,265.76,265.59,265.64,17645.0,236.9731,237.1248,236.9731,237.0177,17645.0
2018-09-12 15:15:00,265.66,265.73,265.62,265.68,28317.0,237.0356,237.098,236.9999,237.0534,28317.0
2018-09-12 15:20:00,265.71,265.83,265.69,265.81,25878.0,237.0802,237.1872,237.0623,237.1694,25878.0
2018-09-12 15:25:00,265.8,265.89,265.8,265.89,25148.0,237.1605,237.2408,237.1605,237.2408,25148.0
2018-09-12 15:30:00,265.9,265.99,265.88,265.94,44522.0,237.2497,237.33,237.2319,237.2854,44522.0
2018-09-12 15:35:00,265.94,265.97,265.86,265.95,30993.0,237.2854,237.3122,237.214,237.2943,30993.0
2018-09-12 15:40:00,265.94,266.01,265.93,266.0,20338.0,237.2854,237.3478,237.2765,237.3389,20338.0
2018-09-12 15:45:00,266.02,266.02,265.74,265.75,50230.0,237.3568,237.3568,237.1069,237.1159,50230.0
2018-09-12 15:50:00,265.77,265.93,265.77,265.84,55917.0,237.1337,237.2765,237.1337,237.1962,55917.0
2018-09-12 15:55:00,265.82,265.83,265.68,265.7,101835.0,237.1783,237.1872,237.0534,237.0712,101835.0
2018-09-13 09:30:00,266.78,266.94,265.77,266.78,110670.0,238.0349,238.1776,237.1337,238.0349,110670.0
2018-09-13 09:35:00,266.83,267.09,266.7,267.09,29933.0,238.0795,238.3115,237.9635,238.3115,29933.0
2018-09-13 09:40:00,267.1,267.24,267.04,267.2,15702.0,238.3204,238.4453,238.2669,238.4096,15702.0
2018-09-13 09:45:00,267.24,267.31,267.1,267.29,18353.0,238.4453,238.5078,238.3204,238.4899,18353.0
2018-09-13 09:50:00,267.28,267.28,267.18,267.28,5708.0,238.481,238.481,238.3918,238.481,5708.0
2018-09-13 09:55:00,267.29,267.32,267.05,267.11,18026.0,238.4899,238.5167,238.2758,238.3293,18026.0
2018-09-13 10:00:00,267.12,267.38,267.12,267.23,301612.0,238.3382,238.5702,238.3382,238.4364,301612.0
2018-09-13 10:05:00,267.27,267.42,267.19,267.35,46883.0,238.4721,238.6059,238.4007,238.5435,46883.0
2018-09-13 10:10:00,267.36,267.41,267.26,267.26,19314.0,238.5524,238.597,238.4632,238.4632,19314.0
2018-09-13 10:15:00,267.25,267.37,266.83,267.02,149815.0,238.4542,238.5613,238.0795,238.249,149815.0
2018-09-13 10:20:00,267.0,267.09,266.82,266.94,35838.0,238.2312,238.3115,238.0706,238.1776,35838.0
2018-09-13 10:25:00,266.92,267.05,266.69,266.87,39021.0,238.1598,238.2758,237.9546,238.1152,39021.0
2018-09-13 10:30:00,266.92,267.04,266.86,266.96,12107.0,238.1598,238.2669,238.1063,238.1955,12107.0
2018-09-13 10:35:00,266.96,266.97,266.6,266.62,15081.0,238.1955,238.2044,237.8743,237.8921,15081.0
2018-09-13 10:40:00,266.6,266.68,266.47,266.68,15472.0,237.8743,237.9457,237.7583,237.9457,15472.0
2018-09-13 10:45:00,266.69,266.79,266.62,266.68,10570.0,237.9546,238.0438,237.8921,237.9457,10570.0
2018-09-13 10:50:00,266.7,266.75,266.56,266.75,7851.0,237.9635,238.0081,237.8386,238.0081,7851.0
2018-09-13 10:55:00,266.7,266.77,266.56,266.65,128680.0,237.9635,238.026,237.8386,237.9189,128680.0
2018-09-13 11:00:00,266.68,266.68,266.51,266.63,5731.0,237.9457,237.9457,237.794,237.901,5731.0
2018-09-13 11:05:00,266.67,266.9,266.66,266.87,15359.0,237.9367,238.1419,237.9278,238.1152,15359.0
2018-09-13 11:10:00,266.86,266.94,266.85,266.91,22947.0,238.1063,238.1776,238.0973,238.1509,22947.0
2018-09-13 11:15:00,266.87,266.9,266.76,266.76,7413.0,238.1152,238.1419,238.017,238.017,7413.0
2018-09-13 11:20:00,266.77,266.81,266.72,266.81,4014.0,238.026,238.0616,237.9813,238.0616,4014.0
2018-09-13 11:25:00,266.72,266.83,266.57,266.63,24647.0,237.9813,238.0795,237.8475,237.901,24647.0
2018-09-13 11:30:00,266.65,266.68,266.5,266.67,9919.0,237.9189,237.9457,237.785,237.9367,9919.0
2018-09-13 11:35:00,266.64,266.83,266.62,266.83,12945.0,237.91,238.0795,237.8921,238.0795,12945.0
2018-09-13 11:40:00,266.82,266.82,266.74,266.78,6185.0,238.0706,238.0706,237.9992,238.0349,6185.0
2018-09-13 11:45:00,266.78,266.93,266.73,266.93,23905.0,238.0349,238.1687,237.9903,238.1687,23905.0
2018-09-13 11:50:00,266.94,267.07,266.93,267.03,8359.0,238.1776,238.2936,238.1687,238.2579,8359.0
2018-09-13 11:55:00,267.06,267.18,267.04,267.18,16531.0,238.2847,238.3918,238.2669,238.3918,16531.0
2018-09-13 12:00:00,267.22,267.37,267.19,267.19,13979.0,238.4275,238.5613,238.4007,238.4007,13979.0
2018-09-13 12:05:00,267.21,267.21,267.06,267.11,18645.0,238.4185,238.4185,238.2847,238.3293,18645.0
2018-09-13 12:10:00,267.12,267.2,267.12,267.19,7383.0,238.3382,238.4096,238.3382,238.4007,7383.0
2018-09-13 12:15:00,267.18,267.2,267.08,267.16,9766.0,238.3918,238.4096,238.3026,238.3739,9766.0
2018-09-13 12:20:00,267.14,267.25,267.14,267.25,4968.0,238.3561,238.4542,238.3561,238.4542,4968.0
2018-09-13 12:25:00,267.16,267.21,267.15,267.18,7426.0,238.3739,238.4185,238.365,238.3918,7426.0
2018-09-13 12:30:00,267.18,267.19,267.11,267.18,5996.0,238.3918,238.4007,238.3293,238.3918,5996.0
2018-09-13 12:35:00,267.18,267.26,267.18,267.25,5391.0,238.3918,238.4632,238.3918,238.4542,5391.0
2018-09-13 12:40:00,267.27,267.27,267.16,267.16,3377.0,238.4721,238.4721,238.3739,238.3739,3377.0
2018-09-13 12:45:00,267.18,267.19,267.12,267.17,26930.0,238.3918,238.4007,238.3382,238.3829,26930.0
2018-09-13 12:50:00,267.17,267.17,267.1,267.1,2508.0,238.3829,238.3829,238.3204,238.3204,2508.0
2018-09-13 12:55:00,267.08,267.13,267.05,267.13,11422.0,238.3026,238.3472,238.2758,238.3472,11422.0
2018-09-13 13:00:00,267.15,267.17,267.1,267.12,49290.0,238.365,238.3829,238.3204,238.3382,49290.0
2018-09-13 13:05:00,267.17,267.17,266.99,267.0,11798.0,238.3829,238.3829,238.2222,238.2312,11798.0
2018-09-13 13:10:00,267.0,267.01,266.93,267.01,9150.0,238.2312,238.2401,238.1687,238.2401,9150.0
2018-09-13 13:15:00,267.03,267.03,266.96,267.02,5338.0,238.2579,238.2579,238.1955,238.249,5338.0
2018-09-13 13:20:00,267.04,267.04,266.97,267.02,9308.0,238.2669,238.2669,238.2044,238.249,9308.0
2018-09-13 13:25:00,267.02,267.05,266.96,267.04,4403.0,238.249,238.2758,238.1955,238.2669,4403.0
2018-09-13 13:30:00,267.04,267.1,267.04,267.05,5495.0,238.2669,238.3204,238.2669,238.2758,5495.0
2018-09-13 13:35:00,267.03,267.09,266.97,267.05,9051.0,238.2579,238.3115,238.2044,238.2758,9051.0
2018-09-13 13:40:00,267.08,267.11,267.05,267.06,62878.0,238.3026,238.3293,238.2758,238.2847,62878.0
2018-09-13 13:45:00,267.05,267.12,267.02,267.02,5466.0,238.2758,238.3382,238.249,238.249,5466.0
2018-09-13 13:50:00,267.0,267.01,266.94,266.98,9382.0,238.2312,238.2401,238.1776,238.2133,9382.0
2018-09-13 13:55:00,266.98,267.07,266.96,266.99,8163.0,238.2133,238.2936,238.1955,238.2222,8163.0
2018-09-13 14:00:00,267.0,267.12,267.0,267.1,6255.0,238.2312,238.3382,238.2312,238.3204,6255.0
2018-09-13 14:05:00,267.1,267.19,267.1,267.14,5056.0,238.3204,238.4007,238.3204,238.3561,5056.0
2018-09-13 14:10:00,267.15,267.17,267.04,267.05,41099.0,238.365,238.3829,238.2669,238.2758,41099.0
2018-09-13 14:15:00,267.07,267.1,266.83,266.89,17969.0,238.2936,238.3204,238.0795,238.133,17969.0
2018-09-13 14:20:00,266.87,266.99,266.84,266.99,12598.0,238.1152,238.2222,238.0884,238.2222,12598.0
2018-09-13 14:25:00,266.98,267.07,266.98,267.04,12168.0,238.2133,238.2936,238.2133,238.2669,12168.0
2018-09-13 14:30:00,267.02,267.07,266.98,267.03,5741.0,238.249,238.2936,238.2133,238.2579,5741.0
2018-09-13 14:35:00,267.05,267.16,267.04,267.15,4499.0,238.2758,238.3739,238.2669,238.365,4499.0
2018-09-13 14:40:00,267.16,267.24,267.15,267.21,4037.0,238.3739,238.4453,238.365,238.4185,4037.0
2018-09-13 14:45:00,267.17,267.21,267.15,267.2,9336.0,238.3829,238.4185,238.365,238.4096,9336.0
2018-09-13 14:50:00,267.2,267.21,267.12,267.17,6253.0,238.4096,238.4185,238.3382,238.3829,6253.0
2018-09-13 14:55:00,267.17,267.26,267.16,267.26,6188.0,238.3829,238.4632,238.3739,238.4632,6188.0
2018-09-13 15:00:00,267.26,267.26,267.16,267.16,6198.0,238.4632,238.4632,238.3739,238.3739,6198.0
2018-09-13 15:05:00,267.18,267.18,267.07,267.09,11989.0,238.3918,238.3918,238.2936,238.3115,11989.0
2018-09-13 15:10:00,267.07,267.18,267.03,267.12,8752.0,238.2936,238.3918,238.2579,238.3382,8752.0
2018-09-13 15:15:00,267.09,267.14,267.03,267.1,10475.0,238.3115,238.3561,238.2579,238.3204,10475.0
2018-09-13 15:20:00,267.09,267.12,267.05,267.06,2281.0,238.3115,238.3382,238.2758,238.2847,2281.0
2018-09-13 15:25:00,267.03,267.12,267.0,267.03,11287.0,238.2579,238.3382,238.2312,238.2579,11287.0
2018-09-13 15:30:00,266.99,267.04,266.91,267.04,14023.0,238.2222,238.2669,238.1509,238.2669,14023.0
2018-09-13 15:35:00,267.05,267.07,266.89,266.94,34750.0,238.2758,238.2936,238.133,238.1776,34750.0
2018-09-13 15:40:00,266.9,266.94,266.86,266.88,10545.0,238.1419,238.1776,238.1063,238.1241,10545.0
2018-09-13 15:45:00,266.86,266.98,266.81,266.96,26256.0,238.1063,238.2133,238.0616,238.1955,26256.0
2018-09-13 15:50:00,266.99,267.07,266.97,267.06,59433.0,238.2222,238.2936,238.2044,238.2847,59433.0
2018-09-13 15:55:00,267.08,267.22,267.08,267.22,60157.0,238.3026,238.4275,238.3026,238.4275,60157.0
2018-09-14 09:30:00,267.44,267.5,267.21,267.38,43802.0,238.6238,238.6773,238.4185,238.5702,43802.0
2018-09-14 09:35:00,267.39,267.48,267.33,267.42,16129.0,238.5792,238.6595,238.5256,238.6059,16129.0
2018-09-14 09:40:00,267.44,267.6,267.42,267.48,10458.0,238.6238,238.7665,238.6059,238.6595,10458.0
2018-09-14 09:45:00,267.49,267.57,267.34,267.34,12620.0,238.6684,238.7398,238.5345,238.5345,12620.0
2018-09-14 09:50:00,267.35,267.44,267.31,267.42,5768.0,238.5435,238.6238,238.5078,238.6059,5768.0
2018-09-14 09:55:00,267.38,267.43,267.3,267.35,5175.0,238.5702,238.6148,238.4988,238.5435,5175.0
2018-09-14 10:00:00,267.33,267.4,267.17,267.17,8900.0,238.5256,238.5881,238.3829,238.3829,8900.0
2018-09-14 10:05:00,267.17,267.24,266.97,266.98,43378.0,238.3829,238.4453,238.2044,238.2133,43378.0
2018-09-14 10:10:00,266.98,267.11,266.97,267.05,18276.0,238.2133,238.3293,238.2044,238.2758,18276.0
2018-09-14 10:15:00,267.05,267.25,267.03,267.21,19400.0,238.2758,238.4542,238.2579,238.4185,19400.0
2018-09-14 10:20:00,267.21,267.29,267.17,267.22,26594.0,238.4185,238.4899,238.3829,238.4275,26594.0
2018-09-14 10:25:00,267.22,267.3,267.14,267.21,28060.0,238.4275,238.4988,238.3561,238.4185,28060.0
2018-09-14 10:30:00,267.22,267.41,267.22,267.41,11786.0,238.4275,238.597,238.4275,238.597,11786.0
2018-09-14 10:35:00,267.46,267.47,267.36,267.4,10764.0,238.6416,238.6505,238.5524,238.5881,10764.0
2018-09-14 10:40:00,267.38,267.49,267.34,267.48,4828.0,238.5702,238.6684,238.5345,238.6595,4828.0
2018-09-14 10:45:00,267.47,267.47,267.36,267.37,11300.0,238.6505,238.6505,238.5524,238.5613,11300.0
2018-09-14 10:50:00,267.36,267.43,267.33,267.43,6634.0,238.5524,238.6148,238.5256,238.6148,6634.0
2018-09-14 10:55:00,267.45,267.51,267.44,267.44,11695.0,238.6327,238.6862,238.6238,238.6238,11695.0
2018-09-14 11:00:00,267.43,267.52,267.35,267.51,7064.0,238.6148,238.6951,238.5435,238.6862,7064.0
2018-09-14 11:05:00,267.5,267.6,267.46,267.5,8771.0,238.6773,238.7665,238.6416,238.6773,8771.0
2018-09-14 11:10:00,267.54,267.56,267.36,267.4,6499.0,238.713,238.7308,238.5524,238.5881,6499.0
2018-09-14 11:15:00,267.42,267.43,267.36,267.37,6206.0,238.6059,238.6148,238.5524,238.5613,6206.0
2018-09-14 11:20:00,267.38,267.49,267.31,267.45,18882.0,238.5702,238.6684,238.5078,238.6327,18882.0
2018-09-14 11:25:00,267.5,267.59,267.45,267.46,12249.0,238.6773,238.7576,238.6327,238.6416,12249.0
2018-09-14 11:30:00,267.51,267.57,267.46,267.54,3238.0,238.6862,238.7398,238.6416,238.713,3238.0
2018-09-14 11:35:00,267.51,267.52,267.42,267.5,14124.0,238.6862,238.6951,238.6059,238.6773,14124.0
2018-09-14 11:40:00,267.49,267.55,267.43,267.52,3062.0,238.6684,238.7219,238.6148,238.6951,3062.0
2018-09-14 11:45:00,267.53,267.59,267.52,267.56,4310.0,238.7041,238.7576,238.6951,238.7308,4310.0
2018-09-14 11:50:00,267.54,267.63,267.47,267.48,10534.0,238.713,238.7933,238.6505,238.6595,10534.0
2018-09-14 11:55:00,267.5,267.55,267.49,267.54,8191.0,238.6773,238.7219,238.6684,238.713,8191.0
2018-09-14 12:00:00,267.56,267.56,266.86,266.95,115517.0,238.7308,238.7308,238.1063,238.1866,115517.0
2018-09-14 12:05:00,266.92,266.98,266.72,266.97,31764.0,238.1598,238.2133,237.9813,238.2044,31764.0
2018-09-14 12:10:00,266.97,267.03,266.81,266.96,22299.0,238.2044,238.2579,238.0616,238.1955,22299.0
2018-09-14 12:15:00,266.95,267.09,266.83,266.83,27164.0,238.1866,238.3115,238.0795,238.0795,27164.0
2018-09-14 12:20:00,266.88,266.95,266.62,266.64,9713.0,238.1241,238.1866,237.8921,237.91,9713.0
2018-09-14 12:25:00,266.7,266.89,266.69,266.81,29906.0,237.9635,238.133,237.9546,238.0616,29906.0
2018-09-14 12:30:00,266.78,266.87,266.7,266.8,12082.0,238.0349,238.1152,237.9635,238.0527,12082.0
2018-09-14 12:35:00,266.77,266.83,266.72,266.83,8792.0,238.026,238.0795,237.9813,238.0795,8792.0
2018-09-14 12:40:00,266.79,266.93,266.79,266.84,14386.0,238.0438,238.1687,238.0438,238.0884,14386.0
2018-09-14 12:45:00,266.81,266.91,266.79,266.91,4931.0,238.0616,238.1509,238.0438,238.1509,4931.0
2018-09-14 12:50:00,266.91,266.91,266.77,266.81,9858.0,238.1509,238.1509,238.026,238.0616,9858.0
2018-09-14 12:55:00,266.84,266.92,266.76,266.77,4291.0,238.0884,238.1598,238.017,238.026,4291.0
2018-09-14 13:00:00,266.76,266.82,266.71,266.81,5593.0,238.017,238.0706,237.9724,238.0616,5593.0
2018-09-14 13:05:00,266.76,266.77,266.49,266.54,14023.0,238.017,238.026,237.7761,237.8207,14023.0
2018-09-14 13:10:00,266.49,266.68,266.47,266.62,17329.0,237.7761,237.9457,237.7583,237.8921,17329.0
2018-09-14 13:15:00,266.64,266.76,266.62,266.76,4811.0,237.91,238.017,237.8921,238.017,4811.0
2018-09-14 13:20:00,266.72,266.83,266.72,266.79,28356.0,237.9813,238.0795,237.9813,238.0438,28356.0
2018-09-14 13:25:00,266.85,266.96,266.84,266.88,32147.0,238.0973,238.1955,238.0884,238.1241,32147.0
2018-09-14 13:30:00,266.9,266.99,266.89,266.89,5806.0,238.1419,238.2222,238.133,238.133,5806.0
2018-09-14 13:35:00,266.95,266.98,266.93,266.97,4333.0,238.1866,238.2133,238.1687,238.2044,4333.0
2018-09-14 13:40:00,266.97,267.0,266.91,266.96,4322.0,238.2044,238.2312,238.1509,238.1955,4322.0
2018-09-14 13:45:00,266.93,266.95,266.88,266.93,4281.0,238.1687,238.1866,238.1241,238.1687,4281.0
2018-09-14 13:50:00,266.94,267.05,266.94,267.02,4946.0,238.1776,238.2758,238.1776,238.249,4946.0
2018-09-14 13:55:00,267.04,267.07,267.02,267.06,4974.0,238.2669,238.2936,238.249,238.2847,4974.0
2018-09-14 14:00:00,267.09,267.18,267.06,267.08,8214.0,238.3115,238.3918,238.2847,238.3026,8214.0
2018-09-14 14:05:00,267.1,267.12,267.02,267.11,6386.0,238.3204,238.3382,238.249,238.3293,6386.0
2018-09-14 14:10:00,267.13,267.13,266.99,267.07,5870.0,238.3472,238.3472,238.2222,238.2936,5870.0
2018-09-14 14:15:00,267.07,267.15,267.04,267.07,10928.0,238.2936,238.365,238.2669,238.2936,10928.0
2018-09-14 14:20:00,267.08,267.16,267.06,267.14,14307.0,238.3026,238.3739,238.2847,238.3561,14307.0
2018-09-14 14:25:00,267.14,267.14,266.99,267.1,23370.0,238.3561,238.3561,238.2222,238.3204,23370.0
2018-09-14 14:30:00,267.1,267.1,267.0,267.08,5005.0,238.3204,238.3204,238.2312,238.3026,5005.0
2018-09-14 14:35:00,267.06,267.12,267.06,267.1,2687.0,238.2847,238.3382,238.2847,238.3204,2687.0
2018-09-14 14:40:00,267.11,267.12,267.05,267.08,9399.0,238.3293,238.3382,238.2758,238.3026,9399.0
2018-09-14 14:45:00,267.06,267.13,267.04,267.12,4691.0,238.2847,238.3472,238.2669,238.3382,4691.0
2018-09-14 14:50:00,267.15,267.18,267.11,267.17,16478.0,238.365,238.3918,238.3293,238.3829,16478.0
2018-09-14 14:55:00,267.18,267.2,267.15,267.17,19354.0,238.3918,238.4096,238.365,238.3829,19354.0
2018-09-14 15:00:00,267.16,267.23,267.12,267.18,20598.0,238.3739,238.4364,238.3382,238.3918,20598.0
2018-09-14 15:05:00,267.17,267.22,267.16,267.18,27525.0,238.3829,238.4275,238.3739,238.3918,27525.0
2018-09-14 15:10:00,267.2,267.28,267.19,267.24,21171.0,238.4096,238.481,238.4007,238.4453,21171.0
2018-09-14 15:15:00,267.26,267.32,267.21,267.31,42513.0,238.4632,238.5167,238.4185,238.5078,42513.0
2018-09-14 15:20:00,267.3,267.3,267.2,267.23,18898.0,238.4988,238.4988,238.4096,238.4364,18898.0
2018-09-14 15:25:00,267.23,267.24,267.13,267.15,26774.0,238.4364,238.4453,238.3472,238.365,26774.0
2018-09-14 15:30:00,267.15,267.28,267.15,267.25,41095.0,238.365,238.481,238.365,238.4542,41095.0
2018-09-14 15:35:00,267.25,267.31,267.17,267.31,36284.0,238.4542,238.5078,238.3829,238.5078,36284.0
2018-09-14 15:40:00,267.31,267.32,267.25,267.3,27352.0,238.5078,238.5167,238.4542,238.4988,27352.0
2018-09-14 15:45:00,267.3,267.4,267.26,267.39,29552.0,238.4988,238.5881,238.4632,238.5792,29552.0
2018-09-14 15:50:00,267.4,267.51,267.37,267.41,32669.0,238.5881,238.6862,238.5613,238.597,32669.0
2018-09-14 15:55:00,267.4,267.45,267.25,267.3,174843.0,238.5881,238.6327,238.4542,238.4988,174843.0
2018-09-17 09:30:00,267.22,267.27,267.05,267.1,71964.0,238.4275,238.4721,238.2758,238.3204,71964.0
2018-09-17 09:35:00,267.04,267.07,266.9,266.92,41206.0,238.2669,238.2936,238.1419,238.1598,41206.0
2018-09-17 09:40:00,266.91,266.95,266.8,266.87,38075.0,238.1509,238.1866,238.0527,238.1152,38075.0
2018-09-17 09:45:00,266.89,266.99,266.83,266.83,11524.0,238.133,238.2222,238.0795,238.0795,11524.0
2018-09-17 09:50:00,266.83,266.91,266.78,266.8,21341.0,238.0795,238.1509,238.0349,238.0527,21341.0
2018-09-17 09:55:00,266.76,266.91,266.73,266.91,15247.0,238.017,238.1509,237.9903,238.1509,15247.0
2018-09-17 10:00:00,266.93,266.94,266.74,266.85,16750.0,238.1687,238.1776,237.9992,238.0973,16750.0
2018-09-17 10:05:00,266.82,266.87,266.64,266.78,16609.0,238.0706,238.1152,237.91,238.0349,16609.0
2018-09-17 10:10:00,266.79,266.9,266.79,266.8,25788.0,238.0438,238.1419,238.0438,238.0527,25788.0
2018-09-17 10:15:00,266.83,266.83,266.66,266.79,75807.0,238.0795,238.0795,237.9278,238.0438,75807.0
2018-09-17 10:20:00,266.82,266.91,266.76,266.76,16919.0,238.0706,238.1509,238.017,238.017,16919.0
2018-09-17 10:25:00,266.75,266.89,266.74,266.76,26427.0,238.0081,238.133,237.9992,238.017,26427.0
2018-09-17 10:30:00,266.76,266.8,266.66,266.72,16335.0,238.017,238.0527,237.9278,237.9813,16335.0
2018-09-17 10:35:00,266.74,266.75,266.66,266.7,36983.0,237.9992,238.0081,237.9278,237.9635,36983.0
2018-09-17 10:40:00,266.72,266.81,266.68,266.7,13628.0,237.9813,238.0616,237.9457,237.9635,13628.0
2018-09-17 10:45:00,266.7,266.78,266.49,266.51,44092.0,237.9635,238.0349,237.7761,237.794,44092.0
2018-09-17 10:50:00,266.52,266.56,266.29,266.35,30076.0,237.8029,237.8386,237.5977,237.6512,30076.0
2018-09-17 10:55:00,266.35,266.35,266.23,266.31,18847.0,237.6512,237.6512,237.5441,237.6155,18847.0
2018-09-17 11:00:00,266.28,266.47,266.28,266.45,18518.0,237.5888,237.7583,237.5888,237.7404,18518.0
2018-09-17 11:05:00,266.45,266.57,266.41,266.57,20260.0,237.7404,237.8475,237.7047,237.8475,20260.0
2018-09-17 11:10:00,266.57,266.64,266.56,266.63,21981.0,237.8475,237.91,237.8386,237.901,21981.0
2018-09-17 11:15:00,266.64,266.71,266.57,266.59,16698.0,237.91,237.9724,237.8475,237.8653,16698.0
2018-09-17 11:20:00,266.59,266.65,266.52,266.6,26521.0,237.8653,237.9189,237.8029,237.8743,26521.0
2018-09-17 11:25:00,266.6,266.62,266.49,266.55,13193.0,237.8743,237.8921,237.7761,237.8297,13193.0
2018-09-17 11:30:00,266.54,266.62,266.52,266.58,11373.0,237.8207,237.8921,237.8029,237.8564,11373.0
2018-09-17 11:35:00,266.57,266.67,266.55,266.58,29006.0,237.8475,237.9367,237.8297,237.8564,29006.0
2018-09-17 11:40:00,266.59,266.63,266.55,266.6,16849.0,237.8653,237.901,237.8297,237.8743,16849.0
2018-09-17 11:45:00,266.61,266.61,266.49,266.55,12689.0,237.8832,237.8832,237.7761,237.8297,12689.0
2018-09-17 11:50:00,266.55,266.66,266.55,266.61,6052.0,237.8297,237.9278,237.8297,237.8832,6052.0
2018-09-17 11:55:00,266.63,266.7,266.62,266.64,8291.0,237.901,237.9635,237.8921,237.91,8291.0
2018-09-17 12:00:00,266.63,266.72,266.61,266.66,8690.0,237.901,237.9813,237.8832,237.9278,8690.0
2018-09-17 12:05:00,266.65,266.65,266.6,266.61,11364.0,237.9189,237.9189,237.8743,237.8832,11364.0
2018-09-17 12:10:00,266.61,266.64,266.56,266.6,11117.0,237.8832,237.91,237.8386,237.8743,11117.0
2018-09-17 12:15:00,266.56,266.67,266.55,266.67,10609.0,237.8386,237.9367,237.8297,237.9367,10609.0
2018-09-17 12:20:00,266.66,266.79,266.62,266.79,9596.0,237.9278,238.0438,237.8921,238.0438,9596.0
2018-09-17 12:25:00,266.74,266.81,266.7,266.7,16198.0,237.9992,238.0616,237.9635,237.9635,16198.0
2018-09-17 12:30:00,266.71,266.73,266.6,266.6,5616.0,237.9724,237.9903,237.8743,237.8743,5616.0
2018-09-17 12:35:00,266.59,266.69,266.56,266.65,13871.0,237.8653,237.9546,237.8386,237.9189,13871.0
2018-09-17 12:40:00,266.65,266.65,266.61,266.63,12947.0,237.9189,237.9189,237.8832,237.901,12947.0
2018-09-17 12:45:00,266.64,266.71,266.63,266.7,9448.0,237.91,237.9724,237.901,237.9635,9448.0
2018-09-17 12:50:00,266.71,266.77,266.49,266.51,11149.0,237.9724,238.026,237.7761,237.794,11149.0
2018-09-17 12:55:00,266.51,266.66,266.39,266.61,13073.0,237.794,237.9278,237.6869,237.8832,13073.0
2018-09-17 13:00:00,266.62,266.68,266.5,266.51,10109.0,237.8921,237.9457,237.785,237.794,10109.0
2018-09-17 13:05:00,266.5,266.61,266.48,266.58,11767.0,237.785,237.8832,237.7672,237.8564,11767.0
2018-09-17 13:10:00,266.55,266.55,266.4,266.4,4953.0,237.8297,237.8297,237.6958,237.6958,4953.0
2018-09-17 13:15:00,266.38,266.45,266.34,266.36,5983.0,237.678,237.7404,237.6423,237.6601,5983.0
2018-09-17 13:20:00,266.37,266.4,266.32,266.33,10131.0,237.6691,237.6958,237.6244,237.6334,10131.0
2018-09-17 13:25:00,266.32,266.4,266.31,266.34,13046.0,237.6244,237.6958,237.6155,237.6423,13046.0
2018-09-17 13:30:00,266.33,266.33,266.14,266.24,14899.0,237.6334,237.6334,237.4638,237.5531,14899.0
2018-09-17 13:35:00,266.21,266.21,266.11,266.16,38488.0,237.5263,237.5263,237.4371,237.4817,38488.0
2018-09-17 13:40:00,266.16,266.29,266.15,266.26,19350.0,237.4817,237.5977,237.4728,237.5709,19350.0
2018-09-17 13:45:00,266.28,266.35,266.21,266.32,8024.0,237.5888,237.6512,237.5263,237.6244,8024.0
2018-09-17 13:50:00,266.32,266.47,266.29,266.45,16639.0,237.6244,237.7583,237.5977,237.7404,16639.0
2018-09-17 13:55:00,266.48,266.56,266.43,266.43,13418.0,237.7672,237.8386,237.7226,237.7226,13418.0
2018-09-17 14:00:00,266.43,266.47,266.35,266.4,11382.0,237.7226,237.7583,237.6512,237.6958,11382.0
2018-09-17 14:05:00,266.4,266.45,266.37,266.43,7609.0,237.6958,237.7404,237.6691,237.7226,7609.0
2018-09-17 14:10:00,266.43,266.52,266.41,266.49,503728.0,237.7226,237.8029,237.7047,237.7761,503728.0
2018-09-17 14:15:00,266.47,266.52,266.44,266.46,7175.0,237.7583,237.8029,237.7315,237.7494,7175.0
2018-09-17 14:20:00,266.48,266.53,266.44,266.47,5888.0,237.7672,237.8118,237.7315,237.7583,5888.0
2018-09-17 14:25:00,266.48,266.56,266.42,266.47,15275.0,237.7672,237.8386,237.7137,237.7583,15275.0
2018-09-17 14:30:00,266.46,266.5,266.42,266.48,12142.0,237.7494,237.785,237.7137,237.7672,12142.0
2018-09-17 14:35:00,266.48,266.52,266.44,266.47,11987.0,237.7672,237.8029,237.7315,237.7583,11987.0
2018-09-17 14:40:00,266.45,266.48,266.43,266.44,6943.0,237.7404,237.7672,237.7226,237.7315,6943.0
2018-09-17 14:45:00,266.44,266.44,266.38,266.42,13418.0,237.7315,237.7315,237.678,237.7137,13418.0
2018-09-17 14:50:00,266.41,266.42,266.35,266.36,8468.0,237.7047,237.7137,237.6512,237.6601,8468.0
2018-09-17 14:55:00,266.36,266.37,266.06,266.18,23115.0,237.6601,237.6691,237.3925,237.4995,23115.0
2018-09-17 15:00:00,266.19,266.27,266.17,266.17,17192.0,237.5084,237.5798,237.4906,237.4906,17192.0
2018-09-17 15:05:00,266.17,266.2,266.03,266.1,30824.0,237.4906,237.5174,237.3657,237.4281,30824.0
2018-09-17 15:10:00,266.1,266.16,266.07,266.09,13045.0,237.4281,237.4817,237.4014,237.4192,13045.0
2018-09-17 15:15:00,266.09,266.12,265.88,265.88,38253.0,237.4192,237.446,237.2319,237.2319,38253.0
2018-09-17 15:20:00,265.88,265.89,265.75,265.83,26365.0,237.2319,237.2408,237.1159,237.1872,26365.0
2018-09-17 15:25:00,265.82,265.95,265.77,265.86,22277.0,237.1783,237.2943,237.1337,237.214,22277.0
2018-09-17 15:30:00,265.88,265.96,265.77,265.77,31407.0,237.2319,237.3032,237.1337,237.1337,31407.0
2018-09-17 15:35:00,265.79,265.87,265.7,265.7,18672.0,237.1515,237.2229,237.0712,237.0712,18672.0
2018-09-17 15:40:00,265.71,265.77,265.6,265.75,104833.0,237.0802,237.1337,236.982,237.1159,104833.0
2018-09-17 15:45:00,265.79,265.93,265.79,265.89,33932.0,237.1515,237.2765,237.1515,237.2408,33932.0
2018-09-17 15:50:00,265.88,265.89,265.61,265.64,32446.0,237.2319,237.2408,236.9909,237.0177,32446.0
2018-09-17 15:55:00,265.65,265.92,265.59,265.86,156598.0,237.0266,237.2675,236.9731,237.214,156598.0
2018-09-18 09:30:00,266.1,266.7,266.09,266.69,72428.0,237.4281,237.9635,237.4192,237.9546,72428.0
2018-09-18 09:35:00,266.68,266.84,266.67,266.76,26817.0,237.9457,238.0884,237.9367,238.017,26817.0
2018-09-18 09:40:00,266.79,266.87,266.63,266.79,36200.0,238.0438,238.1152,237.901,238.0438,36200.0
2018-09-18 09:45:00,266.81,267.0,266.75,266.76,38707.0,238.0616,238.2312,238.0081,238.017,38707.0
2018-09-18 09:50:00,266.74,266.77,266.65,266.66,7369.0,237.9992,238.026,237.9189,237.9278,7369.0
2018-09-18 09:55:00,266.66,266.85,266.66,266.67,10327.0,237.9278,238.0973,237.9278,237.9367,10327.0
2018-09-18 10:00:00,266.77,266.77,266.52,266.66,48389.0,238.026,238.026,237.8029,237.9278,48389.0
2018-09-18 10:05:00,266.67,266.69,266.51,266.57,64130.0,237.9367,237.9546,237.794,237.8475,64130.0
2018-09-18 10:10:00,266.57,266.84,266.46,266.83,33972.0,237.8475,238.0884,237.7494,238.0795,33972.0
2018-09-18 10:15:00,266.86,266.97,266.85,266.94,22307.0,238.1063,238.2044,238.0973,238.1776,22307.0
2018-09-18 10:20:00,266.96,267.11,266.91,267.08,11471.0,238.1955,238.3293,238.1509,238.3026,11471.0
2018-09-18 10:25:00,267.02,267.07,266.95,267.0,9360.0,238.249,238.2936,238.1866,238.2312,9360.0
2018-09-18 10:30:00,267.0,267.04,266.78,266.78,7441.0,238.2312,238.2669,238.0349,238.0349,7441.0
2018-09-18 10:35:00,266.81,266.95,266.8,266.92,6360.0,238.0616,238.1866,238.0527,238.1598,6360.0
2018-09-18 10:40:00,266.9,267.13,266.83,267.05,30916.0,238.1419,238.3472,238.0795,238.2758,30916.0
2018-09-18 10:45:00,267.06,267.21,267.03,267.06,9783.0,238.2847,238.4185,238.2579,238.2847,9783.0
2018-09-18 10:50:00,267.09,267.17,266.99,267.03,8311.0,238.3115,238.3829,238.2222,238.2579,8311.0
2018-09-18 10:55:00,267.05,267.24,267.03,267.21,16157.0,238.2758,238.4453,238.2579,238.4185,16157.0
2018-09-18 11:00:00,267.25,267.34,267.1,267.1,31200.0,238.4542,238.5345,238.3204,238.3204,31200.0
2018-09-18 11:05:00,267.09,267.33,267.09,267.28,15976.0,238.3115,238.5256,238.3115,238.481,15976.0
2018-09-18 11:10:00,267.29,267.33,267.23,267.31,12286.0,238.4899,238.5256,238.4364,238.5078,12286.0
2018-09-18 11:15:00,267.33,267.4,267.31,267.38,10872.0,238.5256,238.5881,238.5078,238.5702,10872.0
2018-09-18 11:20:00,267.37,267.44,267.32,267.4,13596.0,238.5613,238.6238,238.5167,238.5881,13596.0
2018-09-18 11:25:00,267.41,267.49,267.33,267.49,169461.0,238.597,238.6684,238.5256,238.6684,169461.0
2018-09-18 11:30:00,267.47,267.47,267.4,267.46,3924.0,238.6505,238.6505,238.5881,238.6416,3924.0
2018-09-18 11:35:00,267.46,267.51,267.43,267.51,11433.0,238.6416,238.6862,238.6148,238.6862,11433.0
2018-09-18 11:40:00,267.53,267.59,267.5,267.59,13178.0,238.7041,238.7576,238.6773,238.7576,13178.0
2018-09-18 11:45:00,267.58,267.61,267.54,267.58,8870.0,238.7487,238.7754,238.713,238.7487,8870.0
2018-09-18 11:50:00,267.57,267.58,267.46,267.47,16768.0,238.7398,238.7487,238.6416,238.6505,16768.0
2018-09-18 11:55:00,267.52,267.57,267.52,267.56,27603.0,238.6951,238.7398,238.6951,238.7308,27603.0
2018-09-18 12:00:00,267.57,267.76,267.57,267.74,43285.0,238.7398,238.9093,238.7398,238.8914,43285.0
2018-09-18 12:05:00,267.75,267.81,267.7,267.7,24380.0,238.9004,238.9539,238.8557,238.8557,24380.0
2018-09-18 12:10:00,267.69,267.7,267.61,267.67,38377.0,238.8468,238.8557,238.7754,238.829,38377.0
2018-09-18 12:15:00,267.67,267.67,267.55,267.55,39536.0,238.829,238.829,238.7219,238.7219,39536.0
2018-09-18 12:20:00,267.57,267.57,267.49,267.49,22549.0,238.7398,238.7398,238.6684,238.6684,22549.0
2018-09-18 12:25:00,267.49,267.5,267.45,267.46,7241.0,238.6684,238.6773,238.6327,238.6416,7241.0
2018-09-18 12:30:00,267.43,267.54,267.43,267.53,9146.0,238.6148,238.713,238.6148,238.7041,9146.0
2018-09-18 12:35:00,267.55,267.6,267.54,267.56,8537.0,238.7219,238.7665,238.713,238.7308,8537.0
2018-09-18 12:40:00,267.56,267.57,267.43,267.43,14142.0,238.7308,238.7398,238.6148,238.6148,14142.0
2018-09-18 12:45:00,267.44,267.49,267.38,267.39,9998.0,238.6238,238.6684,238.5702,238.5792,9998.0
2018-09-18 12:50:00,267.4,267.43,267.36,267.37,4966.0,238.5881,238.6148,238.5524,238.5613,4966.0
2018-09-18 12:55:00,267.39,267.46,267.39,267.42,7707.0,238.5792,238.6416,238.5792,238.6059,7707.0
2018-09-18 13:00:00,267.42,267.48,267.42,267.48,6972.0,238.6059,238.6595,238.6059,238.6595,6972.0
2018-09-18 13:05:00,267.5,267.54,267.46,267.53,3009.0,238.6773,238.713,238.6416,238.7041,3009.0
2018-09-18 13:10:00,267.51,267.53,267.48,267.53,2700.0,238.6862,238.7041,238.6595,238.7041,2700.0
2018-09-18 13:15:00,267.55,267.6,267.52,267.55,46750.0,238.7219,238.7665,238.6951,238.7219,46750.0
2018-09-18 13:20:00,267.57,267.57,267.45,267.48,46046.0,238.7398,238.7398,238.6327,238.6595,46046.0
2018-09-18 13:25:00,267.47,267.47,267.36,267.38,27392.0,238.6505,238.6505,238.5524,238.5702,27392.0
2018-09-18 13:30:00,267.39,267.4,267.29,267.36,37232.0,238.5792,238.5881,238.4899,238.5524,37232.0
2018-09-18 13:35:00,267.35,267.49,267.34,267.46,6807.0,238.5435,238.6684,238.5345,238.6416,6807.0
2018-09-18 13:40:00,267.47,267.48,267.4,267.46,11764.0,238.6505,238.6595,238.5881,238.6416,11764.0
2018-09-18 13:45:00,267.45,267.5,267.42,267.49,5165.0,238.6327,238.6773,238.6059,238.6684,5165.0
2018-09-18 13:50:00,267.5,267.58,267.46,267.58,10100.0,238.6773,238.7487,238.6416,238.7487,10100.0
2018-09-18 13:55:00,267.59,267.62,267.55,267.6,8488.0,238.7576,238.7844,238.7219,238.7665,8488.0
2018-09-18 14:00:00,267.59,267.63,267.56,267.62,8001.0,238.7576,238.7933,238.7308,238.7844,8001.0
2018-09-18 14:05:00,267.62,267.62,267.57,267.58,10152.0,238.7844,238.7844,238.7398,238.7487,10152.0
2018-09-18 14:10:00,267.6,267.7,267.6,267.66,9597.0,238.7665,238.8557,238.7665,238.8201,9597.0
2018-09-18 14:15:00,267.68,267.7,267.62,267.68,13774.0,238.8379,238.8557,238.7844,238.8379,13774.0
2018-09-18 14:20:00,267.7,267.73,267.6,267.72,26495.0,238.8557,238.8825,238.7665,238.8736,26495.0
2018-09-18 14:25:00,267.73,267.84,267.72,267.77,18300.0,238.8825,238.9807,238.8736,238.9182,18300.0
2018-09-18 14:30:00,267.8,267.83,267.75,267.79,5974.0,238.945,238.9717,238.9004,238.9361,5974.0
2018-09-18 14:35:00,267.8,267.92,267.79,267.82,9990.0,238.945,239.052,238.9361,238.9628,9990.0
2018-09-18 14:40:00,267.83,267.89,267.81,267.85,11644.0,238.9717,239.0253,238.9539,238.9896,11644.0
2018-09-18 14:45:00,267.84,267.87,267.78,267.8,9411.0,238.9807,239.0074,238.9271,238.945,9411.0
2018-09-18 14:50:00,267.78,267.79,267.66,267.71,12649.0,238.9271,238.9361,238.8201,238.8647,12649.0
2018-09-18 14:55:00,267.72,267.72,267.63,267.65,8033.0,238.8736,238.8736,238.7933,238.8111,8033.0
2018-09-18 15:00:00,267.63,267.7,267.62,267.69,9494.0,238.7933,238.8557,238.7844,238.8468,9494.0
2018-09-18 15:05:00,267.68,267.69,267.59,267.62,12573.0,238.8379,238.8468,238.7576,238.7844,12573.0
2018-09-18 15:10:00,267.63,267.69,267.58,267.67,7728.0,238.7933,238.8468,238.7487,238.829,7728.0
2018-09-18 15:15:00,267.66,267.66,267.57,267.58,26311.0,238.8201,238.8201,238.7398,238.7487,26311.0
2018-09-18 15:20:00,267.62,267.79,267.62,267.71,22913.0,238.7844,238.9361,238.7844,238.8647,22913.0
2018-09-18 15:25:00,267.72,267.74,267.66,267.68,10745.0,238.8736,238.8914,238.8201,238.8379,10745.0
2018-09-18 15:30:00,267.67,267.67,267.55,267.55,22406.0,238.829,238.829,238.7219,238.7219,22406.0
2018-09-18 15:35:00,267.55,267.6,267.49,267.54,17811.0,238.7219,238.7665,238.6684,238.713,17811.0
2018-09-18 15:40:00,267.55,267.63,267.5,267.51,11092.0,238.7219,238.7933,238.6773,238.6862,11092.0
2018-09-18 15:45:00,267.5,267.5,267.34,267.38,26188.0,238.6773,238.6773,238.5345,238.5702,26188.0
2018-09-18 15:50:00,267.37,267.38,267.27,267.3,24760.0,238.5613,238.5702,238.4721,238.4988,24760.0
2018-09-18 15:55:00,267.27,267.48,267.27,267.3,61795.0,238.4721,238.6595,238.4721,238.4988,61795.0
2018-09-19 09:30:00,267.35,267.87,267.35,267.73,39390.0,238.5435,239.0074,238.5435,238.8825,39390.0
2018-09-19 09:35:00,267.74,267.84,267.53,267.59,91366.0,238.8914,238.9807,238.7041,238.7576,91366.0
2018-09-19 09:40:00,267.59,267.64,267.46,267.55,26112.0,238.7576,238.8022,238.6416,238.7219,26112.0
2018-09-19 09:45:00,267.55,267.63,267.46,267.51,18855.0,238.7219,238.7933,238.6416,238.6862,18855.0
2018-09-19 09:50:00,267.5,267.65,267.49,267.62,7175.0,238.6773,238.8111,238.6684,238.7844,7175.0
2018-09-19 09:55:00,267.6,267.65,267.52,267.58,13779.0,238.7665,238.8111,238.6951,238.7487,13779.0
2018-09-19 10:00:00,267.6,267.82,267.6,267.82,5481.0,238.7665,238.9628,238.7665,238.9628,5481.0
2018-09-19 10:05:00,267.81,267.81,267.63,267.64,13644.0,238.9539,238.9539,238.7933,238.8022,13644.0
2018-09-19 10:10:00,267.67,267.67,267.34,267.35,34350.0,238.829,238.829,238.5345,238.5435,34350.0
2018-09-19 10:15:00,267.33,267.36,267.23,267.28,49314.0,238.5256,238.5524,238.4364,238.481,49314.0
2018-09-19 10:20:00,267.26,267.5,267.24,267.5,104178.0,238.4632,238.6773,238.4453,238.6773,104178.0
2018-09-19 10:25:00,267.49,267.65,267.36,267.44,70077.0,238.6684,238.8111,238.5524,238.6238,70077.0
2018-09-19 10:30:00,267.44,267.6,267.39,267.48,142426.0,238.6238,238.7665,238.5792,238.6595,142426.0
2018-09-19 10:35:00,267.5,267.54,267.4,267.51,12183.0,238.6773,238.713,238.5881,238.6862,12183.0
2018-09-19 10:40:00,267.5,267.63,267.43,267.58,25310.0,238.6773,238.7933,238.6148,238.7487,25310.0
2018-09-19 10:45:00,267.59,267.65,267.56,267.62,7359.0,238.7576,238.8111,238.7308,238.7844,7359.0
2018-09-19 10:50:00,267.62,267.62,267.46,267.54,7101.0,238.7844,238.7844,238.6416,238.713,7101.0
2018-09-19 10:55:00,267.51,267.52,267.4,267.47,6851.0,238.6862,238.6951,238.5881,238.6505,6851.0
2018-09-19 11:00:00,267.49,267.56,267.4,267.56,26744.0,238.6684,238.7308,238.5881,238.7308,26744.0
2018-09-19 11:05:00,267.58,267.94,267.56,267.94,31764.0,238.7487,239.0699,238.7308,239.0699,31764.0
2018-09-19 11:10:00,267.95,267.99,267.86,267.87,21998.0,239.0788,239.1145,238.9985,239.0074,21998.0
2018-09-19 11:15:00,267.89,268.03,267.79,267.81,23294.0,239.0253,239.1502,238.9361,238.9539,23294.0
2018-09-19 11:20:00,267.85,267.89,267.7,267.74,12331.0,238.9896,239.0253,238.8557,238.8914,12331.0
2018-09-19 11:25:00,267.74,267.76,267.65,267.69,11392.0,238.8914,238.9093,238.8111,238.8468,11392.0
2018-09-19 11:30:00,267.7,267.78,267.6,267.74,16640.0,238.8557,238.9271,238.7665,238.8914,16640.0
2018-09-19 11:35:00,267.74,267.8,267.71,267.76,10255.0,238.8914,238.945,238.8647,238.9093,10255.0
2018-09-19 11:40:00,267.79,267.79,267.64,267.74,13491.0,238.9361,238.9361,238.8022,238.8914,13491.0
2018-09-19 11:45:00,267.74,267.74,267.62,267.64,35353.0,238.8914,238.8914,238.7844,238.8022,35353.0
2018-09-19 11:50:00,267.66,267.85,267.66,267.74,40641.0,238.8201,238.9896,238.8201,238.8914,40641.0
2018-09-19 11:55:00,267.77,267.86,267.77,267.82,14732.0,238.9182,238.9985,238.9182,238.9628,14732.0
2018-09-19 12:00:00,267.85,267.92,267.84,267.86,12106.0,238.9896,239.052,238.9807,238.9985,12106.0
2018-09-19 12:05:00,267.84,267.85,267.73,267.78,14829.0,238.9807,238.9896,238.8825,238.9271,14829.0
2018-09-19 12:10:00,267.78,267.78,267.65,267.68,12136.0,238.9271,238.9271,238.8111,238.8379,12136.0
2018-09-19 12:15:00,267.73,267.75,267.64,267.7,15860.0,238.8825,238.9004,238.8022,238.8557,15860.0
2018-09-19 12:20:00,267.71,267.76,267.66,267.7,34073.0,238.8647,238.9093,238.8201,238.8557,34073.0
2018-09-19 12:25:00,267.71,267.76,267.7,267.7,11032.0,238.8647,238.9093,238.8557,238.8557,11032.0
2018-09-19 12:30:00,267.7,267.73,267.65,267.69,16656.0,238.8557,238.8825,238.8111,238.8468,16656.0
2018-09-19 12:35:00,267.69,267.72,267.48,267.48,21097.0,238.8468,238.8736,238.6595,238.6595,21097.0
2018-09-19 12:40:00,267.49,267.56,267.46,267.55,19427.0,238.6684,238.7308,238.6416,238.7219,19427.0
2018-09-19 12:45:00,267.55,267.57,267.52,267.57,8056.0,238.7219,238.7398,238.6951,238.7398,8056.0
2018-09-19 12:50:00,267.57,267.66,267.56,267.66,14667.0,238.7398,238.8201,238.7308,238.8201,14667.0
2018-09-19 12:55:00,267.67,267.78,267.67,267.77,14741.0,238.829,238.9271,238.829,238.9182,14741.0
2018-09-19 13:00:00,267.76,267.78,267.68,267.69,12131.0,238.9093,238.9271,238.8379,238.8468,12131.0
2018-09-19 13:05:00,267.7,267.7,267.56,267.59,20778.0,238.8557,238.8557,238.7308,238.7576,20778.0
2018-09-19 13:10:00,267.62,267.65,267.54,267.55,14335.0,238.7844,238.8111,238.713,238.7219,14335.0
2018-09-19 13:15:00,267.6,267.66,267.55,267.55,38821.0,238.7665,238.8201,238.7219,238.7219,38821.0
2018-09-19 13:20:00,267.56,267.61,267.51,267.56,12111.0,238.7308,238.7754,238.6862,238.7308,12111.0
2018-09-19 13:25:00,267.53,267.54,267.48,267.53,9686.0,238.7041,238.713,238.6595,238.7041,9686.0
2018-09-19 13:30:00,267.5,267.58,267.48,267.48,8301.0,238.6773,238.7487,238.6595,238.6595,8301.0
2018-09-19 13:35:00,267.49,267.65,267.49,267.65,3612.0,238.6684,238.8111,238.6684,238.8111,3612.0
2018-09-19 13:40:00,267.64,267.68,267.56,267.61,3085.0,238.8022,238.8379,238.7308,238.7754,3085.0
2018-09-19 13:45:00,267.59,267.61,267.56,267.58,3088.0,238.7576,238.7754,238.7308,238.7487,3088.0
2018-09-19 13:50:00,267.6,267.67,267.58,267.66,5781.0,238.7665,238.829,238.7487,238.8201,5781.0
2018-09-19 13:55:00,267.64,267.66,267.62,267.64,8901.0,238.8022,238.8201,238.7844,238.8022,8901.0
2018-09-19 14:00:00,267.62,267.67,267.59,267.6,9156.0,238.7844,238.829,238.7576,238.7665,9156.0
2018-09-19 14:05:00,267.6,267.6,267.56,267.58,2671.0,238.7665,238.7665,238.7308,238.7487,2671.0
2018-09-19 14:10:00,267.6,267.7,267.58,267.65,8071.0,238.7665,238.8557,238.7487,238.8111,8071.0
2018-09-19 14:15:00,267.66,267.74,267.66,267.68,8658.0,238.8201,238.8914,238.8201,238.8379,8658.0
2018-09-19 14:20:00,267.68,267.7,267.62,267.69,4932.0,238.8379,238.8557,238.7844,238.8468,4932.0
2018-09-19 14:25:00,267.69,267.7,267.62,267.63,3086.0,238.8468,238.8557,238.7844,238.7933,3086.0
2018-09-19 14:30:00,267.63,267.64,267.57,267.57,4286.0,238.7933,238.8022,238.7398,238.7398,4286.0
2018-09-19 14:35:00,267.56,267.63,267.56,267.6,5699.0,238.7308,238.7933,238.7308,238.7665,5699.0
2018-09-19 14:40:00,267.61,267.61,267.53,267.53,11742.0,238.7754,238.7754,238.7041,238.7041,11742.0
2018-09-19 14:45:00,267.56,267.61,267.56,267.58,6264.0,238.7308,238.7754,238.7308,238.7487,6264.0
2018-09-19 14:50:00,267.59,267.61,267.56,267.6,9496.0,238.7576,238.7754,238.7308,238.7665,9496.0
2018-09-19 14:55:00,267.6,267.62,267.48,267.48,17781.0,238.7665,238.7844,238.6595,238.6595,17781.0
2018-09-19 15:00:00,267.52,267.62,267.51,267.56,7173.0,238.6951,238.7844,238.6862,238.7308,7173.0
2018-09-19 15:05:00,267.56,267.59,267.51,267.55,8338.0,238.7308,238.7576,238.6862,238.7219,8338.0
2018-09-19 15:10:00,267.55,267.56,267.5,267.52,9906.0,238.7219,238.7308,238.6773,238.6951,9906.0
2018-09-19 15:15:00,267.56,267.56,267.45,267.46,13247.0,238.7308,238.7308,238.6327,238.6416,13247.0
2018-09-19 15:20:00,267.51,267.63,267.48,267.62,23569.0,238.6862,238.7933,238.6595,238.7844,23569.0
2018-09-19 15:25:00,267.61,267.7,267.6,267.61,7233.0,238.7754,238.8557,238.7665,238.7754,7233.0
2018-09-19 15:30:00,267.61,267.72,267.61,267.65,13966.0,238.7754,238.8736,238.7754,238.8111,13966.0
2018-09-19 15:35:00,267.67,267.72,267.65,267.69,7993.0,238.829,238.8736,238.8111,238.8468,7993.0
2018-09-19 15:40:00,267.69,267.8,267.68,267.79,25979.0,238.8468,238.945,238.8379,238.9361,25979.0
2018-09-19 15:45:00,267.77,267.77,267.69,267.76,15083.0,238.9182,238.9182,238.8468,238.9093,15083.0
2018-09-19 15:50:00,267.77,267.82,267.74,267.76,22586.0,238.9182,238.9628,238.8914,238.9093,22586.0
2018-09-19 15:55:00,267.74,267.74,267.59,267.6,224030.0,238.8914,238.8914,238.7576,238.7665,224030.0
2018-09-20 09:30:00,268.89,269.14,268.84,269.02,106778.0,239.9175,240.1406,239.8729,240.0335,106778.0
2018-09-20 09:35:00,269.0,269.16,268.89,269.16,55084.0,240.0157,240.1584,239.9175,240.1584,55084.0
2018-09-20 09:40:00,269.18,269.22,269.05,269.09,30680.0,240.1763,240.212,240.0603,240.096,30680.0
2018-09-20 09:45:00,269.09,269.13,268.94,269.06,24280.0,240.096,240.1317,239.9621,240.0692,24280.0
2018-09-20 09:50:00,269.07,269.07,268.79,268.87,48368.0,240.0781,240.0781,239.8283,239.8997,48368.0
2018-09-20 09:55:00,268.89,269.03,268.88,268.98,55371.0,239.9175,240.0424,239.9086,239.9978,55371.0
2018-09-20 10:00:00,269.0,269.24,268.98,269.18,27088.0,240.0157,240.2298,239.9978,240.1763,27088.0
2018-09-20 10:05:00,269.2,269.23,269.06,269.07,43096.0,240.1941,240.2209,240.0692,240.0781,43096.0
2018-09-20 10:10:00,269.07,269.23,269.07,269.15,27408.0,240.0781,240.2209,240.0781,240.1495,27408.0
2018-09-20 10:15:00,269.14,269.25,269.09,269.24,18559.0,240.1406,240.2387,240.096,240.2298,18559.0
2018-09-20 10:20:00,269.25,269.41,269.24,269.3,37066.0,240.2387,240.3815,240.2298,240.2834,37066.0
2018-09-20 10:25:00,269.28,269.29,269.02,269.04,29334.0,240.2655,240.2744,240.0335,240.0514,29334.0
2018-09-20 10:30:00,269.07,269.16,269.05,269.13,25902.0,240.0781,240.1584,240.0603,240.1317,25902.0
2018-09-20 10:35:00,269.1,269.21,268.96,269.17,22696.0,240.1049,240.203,239.98,240.1674,22696.0
2018-09-20 10:40:00,269.17,269.36,269.17,269.36,23604.0,240.1674,240.3369,240.1674,240.3369,23604.0
2018-09-20 10:45:00,269.36,269.39,269.23,269.3,22936.0,240.3369,240.3637,240.2209,240.2834,22936.0
2018-09-20 10:50:00,269.3,269.32,269.15,269.17,27610.0,240.2834,240.3012,240.1495,240.1674,27610.0
2018-09-20 10:55:00,269.17,269.27,269.15,269.21,17935.0,240.1674,240.2566,240.1495,240.203,17935.0
2018-09-20 11:00:00,269.21,269.36,269.2,269.33,21927.0,240.203,240.3369,240.1941,240.3101,21927.0
2018-09-20 11:05:00,269.33,269.37,269.27,269.31,28486.0,240.3101,240.3458,240.2566,240.2923,28486.0
2018-09-20 11:10:00,269.31,269.33,269.23,269.29,33208.0,240.2923,240.3101,240.2209,240.2744,33208.0
2018-09-20 11:15:00,269.3,269.33,269.21,269.3,29186.0,240.2834,240.3101,240.203,240.2834,29186.0
2018-09-20 11:20:00,269.31,269.44,269.23,269.4,31063.0,240.2923,240.4083,240.2209,240.3726,31063.0
2018-09-20 11:25:00,269.4,269.46,269.33,269.44,23456.0,240.3726,240.4261,240.3101,240.4083,23456.0
2018-09-20 11:30:00,269.44,269.53,269.44,269.44,22592.0,240.4083,240.4886,240.4083,240.4083,22592.0
2018-09-20 11:35:00,269.44,269.55,269.41,269.47,41725.0,240.4083,240.5064,240.3815,240.435,41725.0
2018-09-20 11:40:00,269.5,269.6,269.49,269.58,33234.0,240.4618,240.551,240.4529,240.5332,33234.0
2018-09-20 11:45:00,269.59,269.66,269.48,269.53,29440.0,240.5421,240.6046,240.444,240.4886,29440.0
2018-09-20 11:50:00,269.53,269.59,269.51,269.57,17968.0,240.4886,240.5421,240.4707,240.5243,17968.0
2018-09-20 11:55:00,269.58,269.68,269.57,269.68,28679.0,240.5332,240.6224,240.5243,240.6224,28679.0
2018-09-20 12:00:00,269.68,269.69,269.53,269.55,25792.0,240.6224,240.6313,240.4886,240.5064,25792.0
2018-09-20 12:05:00,269.55,269.65,269.55,269.55,36479.0,240.5064,240.5956,240.5064,240.5064,36479.0
2018-09-20 12:10:00,269.55,269.58,269.54,269.57,16032.0,240.5064,240.5332,240.4975,240.5243,16032.0
2018-09-20 12:15:00,269.56,269.63,269.56,269.58,26073.0,240.5153,240.5778,240.5153,240.5332,26073.0
2018-09-20 12:20:00,269.61,269.69,269.59,269.67,31875.0,240.5599,240.6313,240.5421,240.6135,31875.0
2018-09-20 12:25:00,269.67,269.67,269.62,269.62,24761.0,240.6135,240.6135,240.5689,240.5689,24761.0
2018-09-20 12:30:00,269.63,269.64,269.54,269.58,39352.0,240.5778,240.5867,240.4975,240.5332,39352.0
2018-09-20 12:35:00,269.59,269.69,269.58,269.68,47327.0,240.5421,240.6313,240.5332,240.6224,47327.0
2018-09-20 12:40:00,269.68,269.71,269.55,269.71,42898.0,240.6224,240.6492,240.5064,240.6492,42898.0
2018-09-20 12:45:00,269.72,269.77,269.68,269.72,19209.0,240.6581,240.7027,240.6224,240.6581,19209.0
2018-09-20 12:50:00,269.71,269.77,269.69,269.75,21121.0,240.6492,240.7027,240.6313,240.6849,21121.0
2018-09-20 12:55:00,269.75,269.8,269.73,269.76,21300.0,240.6849,240.7295,240.667,240.6938,21300.0
2018-09-20 13:00:00,269.77,269.86,269.77,269.84,31805.0,240.7027,240.783,240.7027,240.7652,31805.0
2018-09-20 13:05:00,269.84,269.91,269.83,269.84,33460.0,240.7652,240.8276,240.7562,240.7652,33460.0
2018-09-20 13:10:00,269.83,269.88,269.79,269.8,18352.0,240.7562,240.8009,240.7206,240.7295,18352.0
2018-09-20 13:15:00,269.79,269.8,269.72,269.74,24821.0,240.7206,240.7295,240.6581,240.6759,24821.0
2018-09-20 13:20:00,269.74,269.78,269.71,269.73,17722.0,240.6759,240.7116,240.6492,240.667,17722.0
2018-09-20 13:25:00,269.74,269.75,269.62,269.63,32694.0,240.6759,240.6849,240.5689,240.5778,32694.0
2018-09-20 13:30:00,269.62,269.67,269.62,269.65,54837.0,240.5689,240.6135,240.5689,240.5956,54837.0
2018-09-20 13:35:00,269.65,269.68,269.64,269.65,12312.0,240.5956,240.6224,240.5867,240.5956,12312.0
2018-09-20 13:40:00,269.64,269.69,269.62,269.67,11583.0,240.5867,240.6313,240.5689,240.6135,11583.0
2018-09-20 13:45:00,269.66,269.69,269.58,269.68,16921.0,240.6046,240.6313,240.5332,240.6224,16921.0
2018-09-20 13:50:00,269.68,269.7,269.61,269.62,24277.0,240.6224,240.6403,240.5599,240.5689,24277.0
2018-09-20 13:55:00,269.63,269.71,269.62,269.68,39477.0,240.5778,240.6492,240.5689,240.6224,39477.0
2018-09-20 14:00:00,269.68,269.73,269.68,269.73,10779.0,240.6224,240.667,240.6224,240.667,10779.0
2018-09-20 14:05:00,269.73,269.75,269.7,269.73,12678.0,240.667,240.6849,240.6403,240.667,12678.0
2018-09-20 14:10:00,269.74,269.79,269.73,269.75,27065.0,240.6759,240.7206,240.667,240.6849,27065.0
2018-09-20 14:15:00,269.75,269.76,269.71,269.75,16009.0,240.6849,240.6938,240.6492,240.6849,16009.0
2018-09-20 14:20:00,269.75,269.76,269.67,269.68,13351.0,240.6849,240.6938,240.6135,240.6224,13351.0
2018-09-20 14:25:00,269.68,269.76,269.68,269.75,29351.0,240.6224,240.6938,240.6224,240.6849,29351.0
2018-09-20 14:30:00,269.76,269.79,269.75,269.78,38815.0,240.6938,240.7206,240.6849,240.7116,38815.0
2018-09-20 14:35:00,269.79,269.83,269.74,269.74,27740.0,240.7206,240.7562,240.6759,240.6759,27740.0
2018-09-20 14:40:00,269.75,269.76,269.59,269.68,28204.0,240.6849,240.6938,240.5421,240.6224,28204.0
2018-09-20 14:45:00,269.77,269.86,269.76,269.86,10912.0,240.7027,240.783,240.6938,240.783,10912.0
2018-09-20 14:50:00,269.87,269.92,269.85,269.88,27119.0,240.7919,240.8365,240.7741,240.8009,27119.0
2018-09-20 14:55:00,269.87,269.9,269.84,269.86,21590.0,240.7919,240.8187,240.7652,240.783,21590.0
2018-09-20 15:00:00,269.87,269.96,269.85,269.87,21196.0,240.7919,240.8722,240.7741,240.7919,21196.0
2018-09-20 15:05:00,269.87,269.9,269.83,269.89,29958.0,240.7919,240.8187,240.7562,240.8098,29958.0
2018-09-20 15:10:00,269.88,270.03,269.87,270.0,53143.0,240.8009,240.9347,240.7919,240.9079,53143.0
2018-09-20 15:15:00,269.99,270.1,269.98,270.04,24984.0,240.899,240.9972,240.8901,240.9436,24984.0
2018-09-20 15:20:00,270.03,270.03,269.91,269.91,28716.0,240.9347,240.9347,240.8276,240.8276,28716.0
2018-09-20 15:25:00,269.91,269.97,269.9,269.94,35016.0,240.8276,240.8812,240.8187,240.8544,35016.0
2018-09-20 15:30:00,269.94,269.94,269.88,269.9,86605.0,240.8544,240.8544,240.8009,240.8187,86605.0
2018-09-20 15:35:00,269.9,269.95,269.86,269.88,39132.0,240.8187,240.8633,240.783,240.8009,39132.0
2018-09-20 15:40:00,269.89,269.9,269.72,269.74,68032.0,240.8098,240.8187,240.6581,240.6759,68032.0
2018-09-20 15:45:00,269.74,269.89,269.72,269.8,96905.0,240.6759,240.8098,240.6581,240.7295,96905.0
2018-09-20 15:50:00,269.8,269.8,269.67,269.71,130218.0,240.7295,240.7295,240.6135,240.6492,130218.0
2018-09-20 15:55:00,269.72,269.81,269.68,269.74,317105.0,240.6581,240.7384,240.6224,240.6759,317105.0
2018-09-21 09:30:00,270.55,270.58,270.31,270.44,40986.0,241.3987,241.4254,241.1845,241.3005,40986.0
2018-09-21 09:35:00,270.43,270.62,270.41,270.56,23039.0,241.2916,241.4611,241.2738,241.4076,23039.0
2018-09-21 09:40:00,270.57,270.64,270.47,270.51,14029.0,241.4165,241.479,241.3273,241.363,14029.0
2018-09-21 09:45:00,270.54,270.67,270.54,270.57,24511.0,241.3897,241.5057,241.3897,241.4165,24511.0
2018-09-21 09:50:00,270.61,270.62,270.4,270.47,19882.0,241.4522,241.4611,241.2648,241.3273,19882.0
2018-09-21 09:55:00,270.48,270.55,270.35,270.35,13024.0,241.3362,241.3987,241.2202,241.2202,13024.0
2018-09-21 10:00:00,270.34,270.42,270.29,270.34,22928.0,241.2113,241.2827,241.1667,241.2113,22928.0
2018-09-21 10:05:00,270.35,270.5,270.35,270.5,12428.0,241.2202,241.3541,241.2202,241.3541,12428.0
2018-09-21 10:10:00,270.48,270.49,270.35,270.42,14014.0,241.3362,241.3451,241.2202,241.2827,14014.0
2018-09-21 10:15:00,270.43,270.5,270.35,270.38,8207.0,241.2916,241.3541,241.2202,241.247,8207.0
2018-09-21 10:20:00,270.4,270.42,270.08,270.19,31445.0,241.2648,241.2827,240.9793,241.0775,31445.0
2018-09-21 10:25:00,270.17,270.18,270.04,270.1,19642.0,241.0596,241.0685,240.9436,240.9972,19642.0
2018-09-21 10:30:00,270.06,270.07,269.96,269.98,19309.0,240.9615,240.9704,240.8722,240.8901,19309.0
2018-09-21 10:35:00,270.01,270.2,270.01,270.12,17223.0,240.9168,241.0864,240.9168,241.015,17223.0
2018-09-21 10:40:00,270.16,270.22,270.09,270.09,6215.0,241.0507,241.1042,240.9882,240.9882,6215.0
2018-09-21 10:45:00,270.09,270.18,270.07,270.09,8492.0,240.9882,241.0685,240.9704,240.9882,8492.0
2018-09-21 10:50:00,270.08,270.14,270.0,270.0,10155.0,240.9793,241.0328,240.9079,240.9079,10155.0
2018-09-21 10:55:00,270.02,270.1,270.0,270.06,10096.0,240.9258,240.9972,240.9079,240.9615,10096.0
2018-09-21 11:00:00,270.05,270.06,269.95,270.02,9260.0,240.9525,240.9615,240.8633,240.9258,9260.0
2018-09-21 11:05:00,270.01,270.08,269.89,270.05,14712.0,240.9168,240.9793,240.8098,240.9525,14712.0
2018-09-21 11:10:00,270.1,270.15,270.06,270.11,3381.0,240.9972,241.0418,240.9615,241.0061,3381.0
2018-09-21 11:15:00,270.07,270.17,270.07,270.14,10694.0,240.9704,241.0596,240.9704,241.0328,10694.0
2018-09-21 11:20:00,270.14,270.17,270.08,270.15,14871.0,241.0328,241.0596,240.9793,241.0418,14871.0
2018-09-21 11:25:00,270.14,270.21,270.12,270.18,7401.0,241.0328,241.0953,241.015,241.0685,7401.0
2018-09-21 11:30:00,270.22,270.22,270.15,270.2,5971.0,241.1042,241.1042,241.0418,241.0864,5971.0
2018-09-21 11:35:00,270.2,270.2,270.12,270.18,9245.0,241.0864,241.0864,241.015,241.0685,9245.0
2018-09-21 11:40:00,270.16,270.19,270.12,270.19,4086.0,241.0507,241.0775,241.015,241.0775,4086.0
2018-09-21 11:45:00,270.19,270.34,270.19,270.28,12919.0,241.0775,241.2113,241.0775,241.1578,12919.0
2018-09-21 11:50:00,270.29,270.34,270.21,270.32,108269.0,241.1667,241.2113,241.0953,241.1934,108269.0
2018-09-21 11:55:00,270.34,270.34,270.25,270.32,65207.0,241.2113,241.2113,241.131,241.1934,65207.0
2018-09-21 12:00:00,270.33,270.36,270.29,270.29,10262.0,241.2024,241.2291,241.1667,241.1667,10262.0
2018-09-21 12:05:00,270.32,270.39,270.28,270.38,3436.0,241.1934,241.2559,241.1578,241.247,3436.0
2018-09-21 12:10:00,270.38,270.44,270.37,270.39,9775.0,241.247,241.3005,241.2381,241.2559,9775.0
2018-09-21 12:15:00,270.36,270.36,270.25,270.27,2335.0,241.2291,241.2291,241.131,241.1488,2335.0
2018-09-21 12:20:00,270.26,270.26,270.17,270.22,10299.0,241.1399,241.1399,241.0596,241.1042,10299.0
2018-09-21 12:25:00,270.24,270.4,270.17,270.21,35308.0,241.1221,241.2648,241.0596,241.0953,35308.0
2018-09-21 12:30:00,270.2,270.2,270.1,270.1,14705.0,241.0864,241.0864,240.9972,240.9972,14705.0
2018-09-21 12:35:00,270.09,270.1,269.99,270.08,10086.0,240.9882,240.9972,240.899,240.9793,10086.0
2018-09-21 12:40:00,270.1,270.1,270.04,270.08,5907.0,240.9972,240.9972,240.9436,240.9793,5907.0
2018-09-21 12:45:00,270.05,270.14,270.05,270.14,7633.0,240.9525,241.0328,240.9525,241.0328,7633.0
2018-09-21 12:50:00,270.14,270.19,270.09,270.18,2810.0,241.0328,241.0775,240.9882,241.0685,2810.0
2018-09-21 12:55:00,270.15,270.15,270.06,270.12,2143.0,241.0418,241.0418,240.9615,241.015,2143.0
2018-09-21 13:00:00,270.07,270.12,270.06,270.07,2528.0,240.9704,241.015,240.9615,240.9704,2528.0
2018-09-21 13:05:00,270.08,270.13,270.01,270.01,8293.0,240.9793,241.0239,240.9168,240.9168,8293.0
2018-09-21 13:10:00,270.03,270.08,269.98,270.01,22657.0,240.9347,240.9793,240.8901,240.9168,22657.0
2018-09-21 13:15:00,270.04,270.11,270.04,270.1,1730.0,240.9436,241.0061,240.9436,240.9972,1730.0
2018-09-21 13:20:00,270.08,270.16,270.07,270.12,10338.0,240.9793,241.0507,240.9704,241.015,10338.0
2018-09-21 13:25:00,270.07,270.12,270.03,270.03,8859.0,240.9704,241.015,240.9347,240.9347,8859.0
2018-09-21 13:30:00,270.05,270.06,270.0,270.0,18098.0,240.9525,240.9615,240.9079,240.9079,18098.0
2018-09-21 13:35:00,270.0,270.01,269.93,270.01,8082.0,240.9079,240.9168,240.8455,240.9168,8082.0
2018-09-21 13:40:00,270.02,270.05,270.0,270.05,2701.0,240.9258,240.9525,240.9079,240.9525,2701.0
2018-09-21 13:45:00,270.01,270.05,269.95,269.95,7275.0,240.9168,240.9525,240.8633,240.8633,7275.0
2018-09-21 13:50:00,269.95,270.0,269.84,269.91,10017.0,240.8633,240.9079,240.7652,240.8276,10017.0
2018-09-21 13:55:00,270.0,270.08,269.96,270.08,13798.0,240.9079,240.9793,240.8722,240.9793,13798.0
2018-09-21 14:00:00,270.04,270.06,270.02,270.04,1882.0,240.9436,240.9615,240.9258,240.9436,1882.0
2018-09-21 14:05:00,270.02,270.02,269.97,269.98,3828.0,240.9258,240.9258,240.8812,240.8901,3828.0
2018-09-21 14:10:00,270.0,270.01,269.76,269.76,9531.0,240.9079,240.9168,240.6938,240.6938,9531.0
2018-09-21 14:15:00,269.77,269.84,269.75,269.78,10778.0,240.7027,240.7652,240.6849,240.7116,10778.0
2018-09-21 14:20:00,269.86,269.94,269.83,269.91,6950.0,240.783,240.8544,240.7562,240.8276,6950.0
2018-09-21 14:25:00,269.91,269.96,269.88,269.94,8994.0,240.8276,240.8722,240.8009,240.8544,8994.0
2018-09-21 14:30:00,269.94,269.98,269.93,269.95,4819.0,240.8544,240.8901,240.8455,240.8633,4819.0
2018-09-21 14:35:00,269.93,270.03,269.93,269.98,4705.0,240.8455,240.9347,240.8455,240.8901,4705.0
2018-09-21 14:40:00,269.99,269.99,269.86,269.87,6153.0,240.899,240.899,240.783,240.7919,6153.0
2018-09-21 14:45:00,269.89,269.93,269.85,269.86,5417.0,240.8098,240.8455,240.7741,240.783,5417.0
2018-09-21 14:50:00,269.83,269.85,269.7,269.71,21998.0,240.7562,240.7741,240.6403,240.6492,21998.0
2018-09-21 14:55:00,269.73,269.77,269.68,269.75,9748.0,240.667,240.7027,240.6224,240.6849,9748.0
2018-09-21 15:00:00,269.71,269.77,269.71,269.75,3769.0,240.6492,240.7027,240.6492,240.6849,3769.0
2018-09-21 15:05:00,269.78,269.79,269.71,269.78,9297.0,240.7116,240.7206,240.6492,240.7116,9297.0
2018-09-21 15:10:00,269.77,269.87,269.76,269.83,20124.0,240.7027,240.7919,240.6938,240.7562,20124.0
2018-09-21 15:15:00,269.84,269.84,269.67,269.72,9041.0,240.7652,240.7652,240.6135,240.6581,9041.0
2018-09-21 15:20:00,269.7,269.77,269.7,269.77,7746.0,240.6403,240.7027,240.6403,240.7027,7746.0
2018-09-21 15:25:00,269.74,269.77,269.7,269.71,5041.0,240.6759,240.7027,240.6403,240.6492,5041.0
2018-09-21 15:30:00,269.7,269.75,269.68,269.71,30060.0,240.6403,240.6849,240.6224,240.6492,30060.0
2018-09-21 15:35:00,269.71,269.72,269.64,269.72,2481.0,240.6492,240.6581,240.5867,240.6581,2481.0
2018-09-21 15:40:00,269.71,269.71,269.61,269.64,22588.0,240.6492,240.6492,240.5599,240.5867,22588.0
2018-09-21 15:45:00,269.7,269.77,269.58,269.59,25922.0,240.6403,240.7027,240.5332,240.5421,25922.0
2018-09-21 15:50:00,269.58,269.76,269.56,269.73,16175.0,240.5332,240.6938,240.5153,240.667,16175.0
2018-09-21 15:55:00,269.73,269.74,269.37,269.53,102200.0,240.667,240.6759,240.3458,240.4886,102200.0
2018-09-24 09:30:00,268.93,268.96,268.54,268.64,90611.0,239.9532,239.98,239.6052,239.6945,90611.0
2018-09-24 09:35:00,268.65,268.9,268.62,268.89,10621.0,239.7034,239.9265,239.6766,239.9175,10621.0
2018-09-24 09:40:00,268.9,268.99,268.87,268.95,25800.0,239.9265,240.0068,239.8997,239.9711,25800.0
2018-09-24 09:45:00,269.02,269.07,268.79,268.81,31274.0,240.0335,240.0781,239.8283,239.8461,31274.0
2018-09-24 09:50:00,268.78,268.88,268.76,268.79,14634.0,239.8194,239.9086,239.8015,239.8283,14634.0
2018-09-24 09:55:00,268.81,269.03,268.8,268.89,19504.0,239.8461,240.0424,239.8372,239.9175,19504.0
2018-09-24 10:00:00,268.88,268.93,268.8,268.87,10440.0,239.9086,239.9532,239.8372,239.8997,10440.0
2018-09-24 10:05:00,268.84,268.89,268.75,268.81,14143.0,239.8729,239.9175,239.7926,239.8461,14143.0
2018-09-24 10:10:00,268.8,268.86,268.7,268.86,12541.0,239.8372,239.8908,239.748,239.8908,12541.0
2018-09-24 10:15:00,268.86,268.86,268.64,268.65,5817.0,239.8908,239.8908,239.6945,239.7034,5817.0
2018-09-24 10:20:00,268.63,268.67,268.6,268.6,5508.0,239.6855,239.7212,239.6588,239.6588,5508.0
2018-09-24 10:25:00,268.57,268.68,268.33,268.42,65818.0,239.632,239.7302,239.4179,239.4982,65818.0
2018-09-24 10:30:00,268.41,268.56,268.35,268.51,18257.0,239.4892,239.6231,239.4357,239.5785,18257.0
2018-09-24 10:35:00,268.52,268.62,268.16,268.22,47039.0,239.5874,239.6766,239.2662,239.3197,47039.0
2018-09-24 10:40:00,268.15,268.38,268.02,268.26,27268.0,239.2573,239.4625,239.1413,239.3554,27268.0
2018-09-24 10:45:00,268.24,268.34,268.1,268.13,28483.0,239.3376,239.4268,239.2126,239.2394,28483.0
2018-09-24 10:50:00,268.1,268.27,268.09,268.13,18259.0,239.2126,239.3643,239.2037,239.2394,18259.0
2018-09-24 10:55:00,268.08,268.45,268.06,268.45,26587.0,239.1948,239.5249,239.177,239.5249,26587.0
2018-09-24 11:00:00,268.46,268.51,268.32,268.4,24887.0,239.5339,239.5785,239.4089,239.4803,24887.0
2018-09-24 11:05:00,268.39,268.43,268.27,268.27,17598.0,239.4714,239.5071,239.3643,239.3643,17598.0
2018-09-24 11:10:00,268.25,268.33,268.18,268.28,18805.0,239.3465,239.4179,239.284,239.3733,18805.0
2018-09-24 11:15:00,268.3,268.48,268.3,268.48,10712.0,239.3911,239.5517,239.3911,239.5517,10712.0
2018-09-24 11:20:00,268.5,268.62,268.5,268.61,33796.0,239.5695,239.6766,239.5695,239.6677,33796.0
2018-09-24 11:25:00,268.63,268.78,268.61,268.62,40033.0,239.6855,239.8194,239.6677,239.6766,40033.0
2018-09-24 11:30:00,268.64,268.68,268.56,268.59,11569.0,239.6945,239.7302,239.6231,239.6499,11569.0
2018-09-24 11:35:00,268.62,268.62,268.5,268.55,14228.0,239.6766,239.6766,239.5695,239.6142,14228.0
2018-09-24 11:40:00,268.56,268.58,268.47,268.49,11426.0,239.6231,239.6409,239.5428,239.5606,11426.0
2018-09-24 11:45:00,268.47,268.53,268.45,268.48,8668.0,239.5428,239.5963,239.5249,239.5517,8668.0
2018-09-24 11:50:00,268.49,268.55,268.47,268.48,9929.0,239.5606,239.6142,239.5428,239.5517,9929.0
2018-09-24 11:55:00,268.51,268.52,268.41,268.44,12794.0,239.5785,239.5874,239.4892,239.516,12794.0
2018-09-24 12:00:00,268.45,268.51,268.42,268.46,15449.0,239.5249,239.5785,239.4982,239.5339,15449.0
2018-09-24 12:05:00,268.44,268.54,268.3,268.31,14073.0,239.516,239.6052,239.3911,239.4,14073.0
2018-09-24 12:10:00,268.3,268.36,268.28,268.28,11138.0,239.3911,239.4446,239.3733,239.3733,11138.0
2018-09-24 12:15:00,268.29,268.36,268.29,268.33,20872.0,239.3822,239.4446,239.3822,239.4179,20872.0
2018-09-24 12:20:00,268.33,268.36,268.3,268.35,11963.0,239.4179,239.4446,239.3911,239.4357,11963.0
2018-09-24 12:25:00,268.34,268.4,268.29,268.34,10548.0,239.4268,239.4803,239.3822,239.4268,10548.0
2018-09-24 12:30:00,268.33,268.37,268.3,268.3,22299.0,239.4179,239.4536,239.3911,239.3911,22299.0
2018-09-24 12:35:00,268.31,268.33,268.27,268.31,9594.0,239.4,239.4179,239.3643,239.4,9594.0
2018-09-24 12:40:00,268.3,268.39,268.26,268.39,10615.0,239.3911,239.4714,239.3554,239.4714,10615.0
2018-09-24 12:45:00,268.41,268.49,268.3,268.46,13881.0,239.4892,239.5606,239.3911,239.5339,13881.0
2018-09-24 12:50:00,268.47,268.5,268.27,268.3,21798.0,239.5428,239.5695,239.3643,239.3911,21798.0
2018-09-24 12:55:00,268.3,268.3,268.2,268.27,15472.0,239.3911,239.3911,239.3019,239.3643,15472.0
2018-09-24 13:00:00,268.27,268.31,268.19,268.24,10997.0,239.3643,239.4,239.293,239.3376,10997.0
2018-09-24 13:05:00,268.24,268.3,268.22,268.29,10518.0,239.3376,239.3911,239.3197,239.3822,10518.0
2018-09-24 13:10:00,268.24,268.31,268.23,268.25,10319.0,239.3376,239.4,239.3286,239.3465,10319.0
2018-09-24 13:15:00,268.26,268.28,268.2,268.25,14625.0,239.3554,239.3733,239.3019,239.3465,14625.0
2018-09-24 13:20:00,268.28,268.49,268.28,268.44,9971.0,239.3733,239.5606,239.3733,239.516,9971.0
2018-09-24 13:25:00,268.43,268.43,268.28,268.31,10875.0,239.5071,239.5071,239.3733,239.4,10875.0
2018-09-24 13:30:00,268.31,268.46,268.31,268.46,13356.0,239.4,239.5339,239.4,239.5339,13356.0
2018-09-24 13:35:00,268.45,268.52,268.4,268.47,12002.0,239.5249,239.5874,239.4803,239.5428,12002.0
2018-09-24 13:40:00,268.49,268.64,268.47,268.61,21079.0,239.5606,239.6945,239.5428,239.6677,21079.0
2018-09-24 13:45:00,268.63,268.66,268.57,268.59,19932.0,239.6855,239.7123,239.632,239.6499,19932.0
2018-09-24 13:50:00,268.59,268.63,268.57,268.57,25491.0,239.6499,239.6855,239.632,239.632,25491.0
2018-09-24 13:55:00,268.55,268.67,268.55,268.62,23034.0,239.6142,239.7212,239.6142,239.6766,23034.0
2018-09-24 14:00:00,268.63,268.69,268.62,268.65,9915.0,239.6855,239.7391,239.6766,239.7034,9915.0
2018-09-24 14:05:00,268.64,268.7,268.62,268.67,13424.0,239.6945,239.748,239.6766,239.7212,13424.0
2018-09-24 14:10:00,268.67,268.76,268.66,268.75,18254.0,239.7212,239.8015,239.7123,239.7926,18254.0
2018-09-24 14:15:00,268.77,268.78,268.69,268.71,13811.0,239.8105,239.8194,239.7391,239.7569,13811.0
2018-09-24 14:20:00,268.7,268.7,268.58,268.58,19766.0,239.748,239.748,239.6409,239.6409,19766.0
2018-09-24 14:25:00,268.54,268.66,268.53,268.64,19251.0,239.6052,239.7123,239.5963,239.6945,19251.0
2018-09-24 14:30:00,268.6,268.68,268.55,268.58,30352.0,239.6588,239.7302,239.6142,239.6409,30352.0
2018-09-24 14:35:00,268.59,268.71,268.55,268.68,21608.0,239.6499,239.7569,239.6142,239.7302,21608.0
2018-09-24 14:40:00,268.68,268.72,268.65,268.68,27650.0,239.7302,239.7658,239.7034,239.7302,27650.0
2018-09-24 14:45:00,268.66,268.71,268.64,268.68,26686.0,239.7123,239.7569,239.6945,239.7302,26686.0
2018-09-24 14:50:00,268.69,268.75,268.68,268.75,29236.0,239.7391,239.7926,239.7302,239.7926,29236.0
2018-09-24 14:55:00,268.75,268.75,268.62,268.62,34688.0,239.7926,239.7926,239.6766,239.6766,34688.0
2018-09-24 15:00:00,268.61,268.74,268.58,268.69,18869.0,239.6677,239.7837,239.6409,239.7391,18869.0
2018-09-24 15:05:00,268.7,268.84,268.67,268.8,26313.0,239.748,239.8729,239.7212,239.8372,26313.0
2018-09-24 15:10:00,268.78,268.82,268.71,268.71,22158.0,239.8194,239.8551,239.7569,239.7569,22158.0
2018-09-24 15:15:00,268.71,268.78,268.67,268.77,28834.0,239.7569,239.8194,239.7212,239.8105,28834.0
2018-09-24 15:20:00,268.74,268.78,268.7,268.73,22258.0,239.7837,239.8194,239.748,239.7748,22258.0
2018-09-24 15:25:00,268.73,268.77,268.71,268.72,34644.0,239.7748,239.8105,239.7569,239.7658,34644.0
2018-09-24 15:30:00,268.72,268.75,268.63,268.64,34045.0,239.7658,239.7926,239.6855,239.6945,34045.0
2018-09-24 15:35:00,268.64,268.68,268.6,268.67,27330.0,239.6945,239.7302,239.6588,239.7212,27330.0
2018-09-24 15:40:00,268.66,268.71,268.63,268.7,28300.0,239.7123,239.7569,239.6855,239.748,28300.0
2018-09-24 15:45:00,268.71,268.79,268.68,268.74,57375.0,239.7569,239.8283,239.7302,239.7837,57375.0
2018-09-24 15:50:00,268.75,268.79,268.68,268.7,57414.0,239.7926,239.8283,239.7302,239.748,57414.0
2018-09-24 15:55:00,268.7,268.79,268.64,268.67,106304.0,239.748,239.8283,239.6945,239.7212,106304.0
2018-09-25 09:30:00,269.1,269.18,268.86,268.88,58985.0,240.1049,240.1763,239.8908,239.9086,58985.0
2018-09-25 09:35:00,268.85,269.0,268.84,268.97,22066.0,239.8818,240.0157,239.8729,239.9889,22066.0
2018-09-25 09:40:00,268.94,269.08,268.94,268.94,16822.0,239.9621,240.0871,239.9621,239.9621,16822.0
2018-09-25 09:45:00,268.99,268.99,268.8,268.8,11225.0,240.0068,240.0068,239.8372,239.8372,11225.0
2018-09-25 09:50:00,268.79,268.86,268.78,268.84,2960.0,239.8283,239.8908,239.8194,239.8729,2960.0
2018-09-25 09:55:00,268.85,268.88,268.79,268.79,11284.0,239.8818,239.9086,239.8283,239.8283,11284.0
2018-09-25 10:00:00,268.81,268.92,268.76,268.85,5769.0,239.8461,239.9443,239.8015,239.8818,5769.0
2018-09-25 10:05:00,268.93,268.94,268.7,268.75,13194.0,239.9532,239.9621,239.748,239.7926,13194.0
2018-09-25 10:10:00,268.73,268.79,268.65,268.76,8044.0,239.7748,239.8283,239.7034,239.8015,8044.0
2018-09-25 10:15:00,268.86,268.93,268.84,268.89,7181.0,239.8908,239.9532,239.8729,239.9175,7181.0
2018-09-25 10:20:00,268.89,268.89,268.71,268.72,27890.0,239.9175,239.9175,239.7569,239.7658,27890.0
2018-09-25 10:25:00,268.71,268.76,268.63,268.73,22818.0,239.7569,239.8015,239.6855,239.7748,22818.0
2018-09-25 10:30:00,268.77,268.79,268.7,268.77,4616.0,239.8105,239.8283,239.748,239.8105,4616.0
2018-09-25 10:35:00,268.78,268.78,268.66,268.75,8218.0,239.8194,239.8194,239.7123,239.7926,8218.0
2018-09-25 10:40:00,268.8,268.82,268.77,268.82,5256.0,239.8372,239.8551,239.8105,239.8551,5256.0
2018-09-25 10:45:00,268.82,268.88,268.8,268.85,3685.0,239.8551,239.9086,239.8372,239.8818,3685.0
2018-09-25 10:50:00,268.82,268.85,268.75,268.8,9292.0,239.8551,239.8818,239.7926,239.8372,9292.0
2018-09-25 10:55:00,268.8,268.83,268.44,268.47,24172.0,239.8372,239.864,239.516,239.5428,24172.0
2018-09-25 11:00:00,268.43,268.49,268.32,268.41,11326.0,239.5071,239.5606,239.4089,239.4892,11326.0
2018-09-25 11:05:00,268.5,268.64,268.49,268.64,9124.0,239.5695,239.6945,239.5606,239.6945,9124.0
2018-09-25 11:10:00,268.66,268.77,268.62,268.77,10370.0,239.7123,239.8105,239.6766,239.8105,10370.0
2018-09-25 11:15:00,268.73,268.77,268.68,268.71,3096.0,239.7748,239.8105,239.7302,239.7569,3096.0
2018-09-25 11:20:00,268.72,268.73,268.66,268.7,77138.0,239.7658,239.7748,239.7123,239.748,77138.0
2018-09-25 11:25:00,268.73,268.94,268.73,268.94,12138.0,239.7748,239.9621,239.7748,239.9621,12138.0
2018-09-25 11:30:00,268.95,269.01,268.91,268.97,12275.0,239.9711,240.0246,239.9354,239.9889,12275.0
2018-09-25 11:35:00,268.95,268.98,268.93,268.98,3825.0,239.9711,239.9978,239.9532,239.9978,3825.0
2018-09-25 11:40:00,268.97,268.99,268.94,268.95,4054.0,239.9889,240.0068,239.9621,239.9711,4054.0
2018-09-25 11:45:00,268.96,268.98,268.92,268.92,5428.0,239.98,239.9978,239.9443,239.9443,5428.0
2018-09-25 11:50:00,268.96,269.01,268.94,269.01,3106.0,239.98,240.0246,239.9621,240.0246,3106.0
2018-09-25 11:55:00,268.99,268.99,268.87,268.88,3407.0,240.0068,240.0068,239.8997,239.9086,3407.0
2018-09-25 12:00:00,268.91,268.99,268.89,268.96,15333.0,239.9354,240.0068,239.9175,239.98,15333.0
2018-09-25 12:05:00,268.96,269.0,268.92,269.0,70622.0,239.98,240.0157,239.9443,240.0157,70622.0
2018-09-25 12:10:00,269.0,269.02,268.94,268.96,63330.0,240.0157,240.0335,239.9621,239.98,63330.0
2018-09-25 12:15:00,268.95,268.96,268.87,268.91,75558.0,239.9711,239.98,239.8997,239.9354,75558.0
2018-09-25 12:20:00,268.91,268.96,268.9,268.92,68284.0,239.9354,239.98,239.9265,239.9443,68284.0
2018-09-25 12:25:00,268.92,268.96,268.89,268.89,68062.0,239.9443,239.98,239.9175,239.9175,68062.0
2018-09-25 12:30:00,268.9,268.92,268.82,268.84,82204.0,239.9265,239.9443,239.8551,239.8729,82204.0
2018-09-25 12:35:00,268.84,268.85,268.75,268.78,76552.0,239.8729,239.8818,239.7926,239.8194,76552.0
2018-09-25 12:40:00,268.79,268.8,268.72,268.73,69891.0,239.8283,239.8372,239.7658,239.7748,69891.0
2018-09-25 12:45:00,268.72,268.74,268.65,268.68,84500.0,239.7658,239.7837,239.7034,239.7302,84500.0
2018-09-25 12:50:00,268.68,268.75,268.66,268.73,67184.0,239.7302,239.7926,239.7123,239.7748,67184.0
2018-09-25 12:55:00,268.73,268.75,268.68,268.71,73255.0,239.7748,239.7926,239.7302,239.7569,73255.0
2018-09-25 13:00:00,268.69,268.69,268.58,268.62,13854.0,239.7391,239.7391,239.6409,239.6766,13854.0
2018-09-25 13:05:00,268.62,268.69,268.62,268.64,19575.0,239.6766,239.7391,239.6766,239.6945,19575.0
2018-09-25 13:10:00,268.6,268.64,268.51,268.63,318956.0,239.6588,239.6945,239.5785,239.6855,318956.0
2018-09-25 13:15:00,268.65,268.65,268.56,268.6,25177.0,239.7034,239.7034,239.6231,239.6588,25177.0
2018-09-25 13:20:00,268.61,268.62,268.55,268.62,18076.0,239.6677,239.6766,239.6142,239.6766,18076.0
2018-09-25 13:25:00,268.62,268.63,268.55,268.56,11371.0,239.6766,239.6855,239.6142,239.6231,11371.0
2018-09-25 13:30:00,268.54,268.54,268.49,268.52,15917.0,239.6052,239.6052,239.5606,239.5874,15917.0
2018-09-25 13:35:00,268.51,268.54,268.48,268.52,22588.0,239.5785,239.6052,239.5517,239.5874,22588.0
2018-09-25 13:40:00,268.52,268.52,268.17,268.23,14213.0,239.5874,239.5874,239.2751,239.3286,14213.0
2018-09-25 13:45:00,268.24,268.33,268.2,268.31,11908.0,239.3376,239.4179,239.3019,239.4,11908.0
2018-09-25 13:50:00,268.3,268.34,268.27,268.32,6687.0,239.3911,239.4268,239.3643,239.4089,6687.0
2018-09-25 13:55:00,268.36,268.41,268.27,268.41,10436.0,239.4446,239.4892,239.3643,239.4892,10436.0
2018-09-25 14:00:00,268.37,268.41,268.32,268.41,15295.0,239.4536,239.4892,239.4089,239.4892,15295.0
2018-09-25 14:05:00,268.43,268.45,268.36,268.38,15352.0,239.5071,239.5249,239.4446,239.4625,15352.0
2018-09-25 14:10:00,268.4,268.46,268.39,268.44,8255.0,239.4803,239.5339,239.4714,239.516,8255.0
2018-09-25 14:15:00,268.43,268.47,268.43,268.47,8319.0,239.5071,239.5428,239.5071,239.5428,8319.0
2018-09-25 14:20:00,268.48,268.56,268.48,268.54,19919.0,239.5517,239.6231,239.5517,239.6052,19919.0
2018-09-25 14:25:00,268.54,268.54,268.5,268.5,5580.0,239.6052,239.6052,239.5695,239.5695,5580.0
2018-09-25 14:30:00,268.51,268.51,268.39,268.4,18409.0,239.5785,239.5785,239.4714,239.4803,18409.0
2018-09-25 14:35:00,268.42,268.43,268.37,268.41,9367.0,239.4982,239.5071,239.4536,239.4892,9367.0
2018-09-25 14:40:00,268.43,268.44,268.35,268.36,18694.0,239.5071,239.516,239.4357,239.4446,18694.0
2018-09-25 14:45:00,268.36,268.4,268.26,268.29,10118.0,239.4446,239.4803,239.3554,239.3822,10118.0
2018-09-25 14:50:00,268.29,268.35,268.24,268.32,20329.0,239.3822,239.4357,239.3376,239.4089,20329.0
2018-09-25 14:55:00,268.34,268.43,268.32,268.41,17033.0,239.4268,239.5071,239.4089,239.4892,17033.0
2018-09-25 15:00:00,268.41,268.44,268.33,268.36,13763.0,239.4892,239.516,239.4179,239.4446,13763.0
2018-09-25 15:05:00,268.36,268.39,268.3,268.37,15420.0,239.4446,239.4714,239.3911,239.4536,15420.0
2018-09-25 15:10:00,268.37,268.41,268.31,268.34,8449.0,239.4536,239.4892,239.4,239.4268,8449.0
2018-09-25 15:15:00,268.36,268.37,268.3,268.34,3158.0,239.4446,239.4536,239.3911,239.4268,3158.0
2018-09-25 15:20:00,268.32,268.42,268.32,268.42,13320.0,239.4089,239.4982,239.4089,239.4982,13320.0
2018-09-25 15:25:00,268.42,268.5,268.42,268.49,17999.0,239.4982,239.5695,239.4982,239.5606,17999.0
2018-09-25 15:30:00,268.51,268.57,268.47,268.51,9885.0,239.5785,239.632,239.5428,239.5785,9885.0
2018-09-25 15:35:00,268.51,268.59,268.48,268.55,14884.0,239.5785,239.6499,239.5517,239.6142,14884.0
2018-09-25 15:40:00,268.51,268.53,268.41,268.42,19769.0,239.5785,239.5963,239.4892,239.4982,19769.0
2018-09-25 15:45:00,268.43,268.52,268.43,268.45,13548.0,239.5071,239.5874,239.5071,239.5249,13548.0
2018-09-25 15:50:00,268.42,268.45,268.34,268.34,17497.0,239.4982,239.5249,239.4268,239.4268,17497.0
2018-09-25 15:55:00,268.34,268.4,268.15,268.32,139666.0,239.4268,239.4803,239.2573,239.4089,139666.0
2018-09-26 09:30:00,267.32,267.5,267.25,267.44,42968.0,239.5973,239.7587,239.5346,239.7049,42968.0
2018-09-26 09:35:00,267.39,267.53,267.37,267.53,6604.0,239.6601,239.7856,239.6421,239.7856,6604.0
2018-09-26 09:40:00,267.55,267.63,267.41,267.61,6656.0,239.8035,239.8752,239.678,239.8573,6656.0
2018-09-26 09:45:00,267.58,267.66,267.57,267.61,3652.0,239.8304,239.9021,239.8214,239.8573,3652.0
2018-09-26 09:50:00,267.63,267.63,267.58,267.58,3484.0,239.8752,239.8752,239.8304,239.8304,3484.0
2018-09-26 09:55:00,267.59,267.59,267.5,267.53,10195.0,239.8393,239.8393,239.7587,239.7856,10195.0
2018-09-26 10:00:00,267.52,267.59,267.45,267.45,8992.0,239.7766,239.8393,239.7139,239.7139,8992.0
2018-09-26 10:05:00,267.44,267.47,267.3,267.3,28075.0,239.7049,239.7318,239.5794,239.5794,28075.0
2018-09-26 10:10:00,267.26,267.28,267.13,267.28,12671.0,239.5436,239.5615,239.427,239.5615,12671.0
2018-09-26 10:15:00,267.29,267.32,267.27,267.3,5328.0,239.5704,239.5973,239.5525,239.5794,5328.0
2018-09-26 10:20:00,267.3,267.46,267.29,267.37,9562.0,239.5794,239.7228,239.5704,239.6421,9562.0
2018-09-26 10:25:00,267.39,267.44,267.38,267.38,5220.0,239.6601,239.7049,239.6511,239.6511,5220.0
2018-09-26 10:30:00,267.4,267.46,267.36,267.45,154882.0,239.669,239.7228,239.6332,239.7139,154882.0
2018-09-26 10:35:00,267.44,267.59,267.42,267.57,8408.0,239.7049,239.8393,239.687,239.8214,8408.0
2018-09-26 10:40:00,267.61,267.65,267.55,267.62,14567.0,239.8573,239.8931,239.8035,239.8662,14567.0
2018-09-26 10:45:00,267.64,267.75,267.59,267.63,25899.0,239.8841,239.9827,239.8393,239.8752,25899.0
2018-09-26 10:50:00,267.65,267.65,267.61,267.63,15681.0,239.8931,239.8931,239.8573,239.8752,15681.0
2018-09-26 10:55:00,267.63,267.73,267.6,267.72,67262.0,239.8752,239.9648,239.8483,239.9559,67262.0
2018-09-26 11:00:00,267.72,267.77,267.72,267.73,12497.0,239.9559,240.0007,239.9559,239.9648,12497.0
2018-09-26 11:05:00,267.73,267.77,267.72,267.76,17414.0,239.9648,240.0007,239.9559,239.9917,17414.0
2018-09-26 11:10:00,267.78,267.78,267.71,267.73,9165.0,240.0096,240.0096,239.9469,239.9648,9165.0
2018-09-26 11:15:00,267.73,267.83,267.73,267.82,16567.0,239.9648,240.0544,239.9648,240.0455,16567.0
2018-09-26 11:20:00,267.84,267.84,267.76,267.78,4279.0,240.0634,240.0634,239.9917,240.0096,4279.0
2018-09-26 11:25:00,267.75,267.89,267.75,267.89,14842.0,239.9827,240.1082,239.9827,240.1082,14842.0
2018-09-26 11:30:00,267.89,267.9,267.8,267.84,161581.0,240.1082,240.1172,240.0276,240.0634,161581.0
2018-09-26 11:35:00,267.81,267.84,267.73,267.73,10896.0,240.0365,240.0634,239.9648,239.9648,10896.0
2018-09-26 11:40:00,267.74,267.79,267.74,267.76,13107.0,239.9738,240.0186,239.9738,239.9917,13107.0
2018-09-26 11:45:00,267.77,267.84,267.76,267.81,6784.0,240.0007,240.0634,239.9917,240.0365,6784.0
2018-09-26 11:50:00,267.81,267.81,267.72,267.74,11767.0,240.0365,240.0365,239.9559,239.9738,11767.0
2018-09-26 11:55:00,267.76,267.82,267.74,267.76,5344.0,239.9917,240.0455,239.9738,239.9917,5344.0
2018-09-26 12:00:00,267.77,267.77,267.73,267.77,5920.0,240.0007,240.0007,239.9648,240.0007,5920.0
2018-09-26 12:05:00,267.72,267.75,267.69,267.69,2467.0,239.9559,239.9827,239.929,239.929,2467.0
2018-09-26 12:10:00,267.68,267.75,267.66,267.74,155709.0,239.92,239.9827,239.9021,239.9738,155709.0
2018-09-26 12:15:00,267.74,267.76,267.72,267.73,8914.0,239.9738,239.9917,239.9559,239.9648,8914.0
2018-09-26 12:20:00,267.74,267.77,267.72,267.75,21709.0,239.9738,240.0007,239.9559,239.9827,21709.0
2018-09-26 12:25:00,267.76,267.81,267.74,267.8,13136.0,239.9917,240.0365,239.9738,240.0276,13136.0
2018-09-26 12:30:00,267.8,267.85,267.8,267.84,30295.0,240.0276,240.0724,240.0276,240.0634,30295.0
2018-09-26 12:35:00,267.85,267.86,267.81,267.81,24309.0,240.0724,240.0813,240.0365,240.0365,24309.0
2018-09-26 12:40:00,267.79,267.82,267.78,267.81,8552.0,240.0186,240.0455,240.0096,240.0365,8552.0
2018-09-26 12:45:00,267.85,267.88,267.83,267.87,12388.0,240.0724,240.0993,240.0544,240.0903,12388.0
2018-09-26 12:50:00,267.88,267.92,267.87,267.92,21034.0,240.0993,240.1351,240.0903,240.1351,21034.0
2018-09-26 12:55:00,267.91,267.98,267.87,267.97,140064.0,240.1261,240.1889,240.0903,240.1799,140064.0
2018-09-26 13:00:00,267.97,268.01,267.97,267.97,45914.0,240.1799,240.2158,240.1799,240.1799,45914.0
2018-09-26 13:05:00,267.98,267.98,267.88,267.91,23493.0,240.1889,240.1889,240.0993,240.1261,23493.0
2018-09-26 13:10:00,267.95,267.97,267.92,267.93,5467.0,240.162,240.1799,240.1351,240.1441,5467.0
2018-09-26 13:15:00,267.93,267.99,267.93,267.97,2953.0,240.1441,240.1979,240.1441,240.1799,2953.0
2018-09-26 13:20:00,267.97,267.97,267.92,267.94,11662.0,240.1799,240.1799,240.1351,240.153,11662.0
2018-09-26 13:25:00,267.95,267.96,267.88,267.89,21045.0,240.162,240.171,240.0993,240.1082,21045.0
2018-09-26 13:30:00,267.89,267.9,267.82,267.88,10970.0,240.1082,240.1172,240.0455,240.0993,10970.0
2018-09-26 13:35:00,267.87,267.9,267.79,267.8,9775.0,240.0903,240.1172,240.0186,240.0276,9775.0
2018-09-26 13:40:00,267.83,267.84,267.8,267.83,13663.0,240.0544,240.0634,240.0276,240.0544,13663.0
2018-09-26 13:45:00,267.84,267.84,267.76,267.77,7810.0,240.0634,240.0634,239.9917,240.0007,7810.0
2018-09-26 13:50:00,267.78,267.8,267.75,267.76,9064.0,240.0096,240.0276,239.9827,239.9917,9064.0
2018-09-26 13:55:00,267.76,267.82,267.76,267.78,14724.0,239.9917,240.0455,239.9917,240.0096,14724.0
2018-09-26 14:00:00,267.78,268.3,267.73,268.27,85135.0,240.0096,240.4757,239.9648,240.4488,85135.0
2018-09-26 14:05:00,268.22,268.24,267.94,268.0,51790.0,240.404,240.4219,240.153,240.2068,51790.0
2018-09-26 14:10:00,268.0,268.17,267.95,268.11,22372.0,240.2068,240.3592,240.162,240.3054,22372.0
2018-09-26 14:15:00,268.17,268.54,268.17,268.44,44714.0,240.3592,240.6908,240.3592,240.6012,44714.0
2018-09-26 14:20:00,268.44,268.46,268.32,268.34,21357.0,240.6012,240.6191,240.4936,240.5116,21357.0
2018-09-26 14:25:00,268.31,268.34,268.18,268.28,8681.0,240.4847,240.5116,240.3681,240.4578,8681.0
2018-09-26 14:30:00,268.22,268.36,268.22,268.29,6068.0,240.404,240.5295,240.404,240.4667,6068.0
2018-09-26 14:35:00,268.26,268.27,268.01,268.13,79650.0,240.4399,240.4488,240.2158,240.3233,79650.0
2018-09-26 14:40:00,268.12,268.16,267.88,267.9,13173.0,240.3144,240.3502,240.0993,240.1172,13173.0
2018-09-26 14:45:00,267.87,267.9,267.67,267.83,51883.0,240.0903,240.1172,239.911,240.0544,51883.0
2018-09-26 14:50:00,267.81,267.89,267.71,267.72,21774.0,240.0365,240.1082,239.9469,239.9559,21774.0
2018-09-26 14:55:00,267.73,267.86,267.73,267.77,10858.0,239.9648,240.0813,239.9648,240.0007,10858.0
2018-09-26 15:00:00,267.74,267.75,267.5,267.63,28195.0,239.9738,239.9827,239.7587,239.8752,28195.0
2018-09-26 15:05:00,267.62,267.67,267.43,267.61,32778.0,239.8662,239.911,239.6959,239.8573,32778.0
2018-09-26 15:10:00,267.62,267.67,267.51,267.64,22265.0,239.8662,239.911,239.7676,239.8841,22265.0
2018-09-26 15:15:00,267.6,267.74,267.57,267.74,17820.0,239.8483,239.9738,239.8214,239.9738,17820.0
2018-09-26 15:20:00,267.73,267.93,267.68,267.83,17718.0,239.9648,240.1441,239.92,240.0544,17718.0
2018-09-26 15:25:00,267.83,267.84,267.67,267.7,30970.0,240.0544,240.0634,239.911,239.9379,30970.0
2018-09-26 15:30:00,267.69,267.69,267.39,267.4,34526.0,239.929,239.929,239.6601,239.669,34526.0
2018-09-26 15:35:00,267.38,267.4,267.13,267.21,38697.0,239.6511,239.669,239.427,239.4987,38697.0
2018-09-26 15:40:00,267.2,267.21,266.78,266.8,72687.0,239.4898,239.4987,239.1133,239.1313,72687.0
2018-09-26 15:45:00,266.81,266.81,265.95,266.17,59364.0,239.1402,239.1402,238.3694,238.5666,59364.0
2018-09-26 15:50:00,266.14,266.39,266.06,266.18,51981.0,238.5397,238.7638,238.468,238.5756,51981.0
2018-09-26 15:55:00,266.17,266.33,266.05,266.33,170837.0,238.5666,238.71,238.459,238.71,170837.0
2018-09-27 09:30:00,266.88,266.95,266.63,266.69,48295.0,239.203,239.2657,238.9789,239.0327,48295.0
2018-09-27 09:35:00,266.75,266.81,266.6,266.81,19754.0,239.0864,239.1402,238.952,239.1402,19754.0
2018-09-27 09:40:00,266.87,267.03,266.87,267.0,22589.0,239.194,239.3374,239.194,239.3105,22589.0
2018-09-27 09:45:00,267.09,267.2,266.95,267.0,228192.0,239.3912,239.4898,239.2657,239.3105,228192.0
2018-09-27 09:50:00,267.02,267.08,266.93,267.03,17534.0,239.3284,239.3822,239.2478,239.3374,17534.0
2018-09-27 09:55:00,267.03,267.17,267.01,267.07,222197.0,239.3374,239.4629,239.3195,239.3733,222197.0
2018-09-27 10:00:00,267.07,267.58,267.06,267.47,38061.0,239.3733,239.8304,239.3643,239.7318,38061.0
2018-09-27 10:05:00,267.47,267.52,267.38,267.52,24290.0,239.7318,239.7766,239.6511,239.7766,24290.0
2018-09-27 10:10:00,267.51,267.54,267.37,267.43,6657.0,239.7676,239.7945,239.6421,239.6959,6657.0
2018-09-27 10:15:00,267.44,267.57,267.43,267.5,10718.0,239.7049,239.8214,239.6959,239.7587,10718.0
2018-09-27 10:20:00,267.53,267.55,267.38,267.49,23898.0,239.7856,239.8035,239.6511,239.7497,23898.0
2018-09-27 10:25:00,267.5,267.65,267.49,267.57,15052.0,239.7587,239.8931,239.7497,239.8214,15052.0
2018-09-27 10:30:00,267.65,267.65,267.5,267.56,60985.0,239.8931,239.8931,239.7587,239.8124,60985.0
2018-09-27 10:35:00,267.57,267.76,267.57,267.73,25894.0,239.8214,239.9917,239.8214,239.9648,25894.0
2018-09-27 10:40:00,267.73,267.85,267.7,267.83,21925.0,239.9648,240.0724,239.9379,240.0544,21925.0
2018-09-27 10:45:00,267.82,267.86,267.72,267.82,15878.0,240.0455,240.0813,239.9559,240.0455,15878.0
2018-09-27 10:50:00,267.82,267.87,267.68,267.75,7649.0,240.0455,240.0903,239.92,239.9827,7649.0
2018-09-27 10:55:00,267.75,267.8,267.74,267.78,7595.0,239.9827,240.0276,239.9738,240.0096,7595.0
2018-09-27 11:00:00,267.8,267.95,267.8,267.94,11141.0,240.0276,240.162,240.0276,240.153,11141.0
2018-09-27 11:05:00,267.95,267.95,267.81,267.81,87273.0,240.162,240.162,240.0365,240.0365,87273.0
2018-09-27 11:10:00,267.83,267.89,267.64,267.67,34860.0,240.0544,240.1082,239.8841,239.911,34860.0
2018-09-27 11:15:00,267.68,267.77,267.66,267.73,26880.0,239.92,240.0007,239.9021,239.9648,26880.0
2018-09-27 11:20:00,267.73,267.83,267.72,267.79,6664.0,239.9648,240.0544,239.9559,240.0186,6664.0
2018-09-27 11:25:00,267.79,267.79,267.64,267.73,10378.0,240.0186,240.0186,239.8841,239.9648,10378.0
2018-09-27 11:30:00,267.74,267.75,267.65,267.68,14595.0,239.9738,239.9827,239.8931,239.92,14595.0
2018-09-27 11:35:00,267.7,267.73,267.61,267.69,10219.0,239.9379,239.9648,239.8573,239.929,10219.0
2018-09-27 11:40:00,267.69,267.85,267.68,267.85,36247.0,239.929,240.0724,239.92,240.0724,36247.0
2018-09-27 11:45:00,267.85,267.86,267.8,267.84,13563.0,240.0724,240.0813,240.0276,240.0634,13563.0
2018-09-27 11:50:00,267.83,267.86,267.78,267.83,18514.0,240.0544,240.0813,240.0096,240.0544,18514.0
2018-09-27 11:55:00,267.84,268.03,267.83,268.03,28484.0,240.0634,240.2337,240.0544,240.2337,28484.0
2018-09-27 12:00:00,268.03,268.06,267.97,268.05,21121.0,240.2337,240.2606,240.1799,240.2516,21121.0
2018-09-27 12:05:00,268.04,268.1,268.01,268.04,44133.0,240.2427,240.2964,240.2158,240.2427,44133.0
2018-09-27 12:10:00,268.06,268.08,267.96,268.03,26825.0,240.2606,240.2785,240.171,240.2337,26825.0
2018-09-27 12:15:00,268.05,268.19,268.05,268.17,34563.0,240.2516,240.3771,240.2516,240.3592,34563.0
2018-09-27 12:20:00,268.16,268.17,268.08,268.08,382616.0,240.3502,240.3592,240.2785,240.2785,382616.0
2018-09-27 12:25:00,268.08,268.18,268.03,268.18,18581.0,240.2785,240.3681,240.2337,240.3681,18581.0
2018-09-27 12:30:00,268.17,268.17,268.05,268.11,15566.0,240.3592,240.3592,240.2516,240.3054,15566.0
2018-09-27 12:35:00,268.1,268.15,268.07,268.15,7121.0,240.2964,240.3413,240.2696,240.3413,7121.0
2018-09-27 12:40:00,268.19,268.19,268.12,268.13,9253.0,240.3771,240.3771,240.3144,240.3233,9253.0
2018-09-27 12:45:00,268.15,268.19,268.15,268.18,14021.0,240.3413,240.3771,240.3413,240.3681,14021.0
2018-09-27 12:50:00,268.19,268.24,268.19,268.22,8012.0,240.3771,240.4219,240.3771,240.404,8012.0
2018-09-27 12:55:00,268.22,268.24,268.11,268.11,24706.0,240.404,240.4219,240.3054,240.3054,24706.0
2018-09-27 13:00:00,268.1,268.1,267.97,268.02,20869.0,240.2964,240.2964,240.1799,240.2247,20869.0
2018-09-27 13:05:00,268.03,268.04,267.91,267.92,28208.0,240.2337,240.2427,240.1261,240.1351,28208.0
2018-09-27 13:10:00,267.94,267.97,267.87,267.89,10277.0,240.153,240.1799,240.0903,240.1082,10277.0
2018-09-27 13:15:00,267.92,267.95,267.91,267.93,13870.0,240.1351,240.162,240.1261,240.1441,13870.0
2018-09-27 13:20:00,267.93,267.94,267.76,267.78,8308.0,240.1441,240.153,239.9917,240.0096,8308.0
2018-09-27 13:25:00,267.82,267.88,267.78,267.88,5411.0,240.0455,240.0993,240.0096,240.0993,5411.0
2018-09-27 13:30:00,267.87,267.91,267.84,267.89,3218.0,240.0903,240.1261,240.0634,240.1082,3218.0
2018-09-27 13:35:00,267.88,267.94,267.85,267.86,6743.0,240.0993,240.153,240.0724,240.0813,6743.0
2018-09-27 13:40:00,267.87,267.88,267.76,267.83,11280.0,240.0903,240.0993,239.9917,240.0544,11280.0
2018-09-27 13:45:00,267.83,267.87,267.82,267.84,7020.0,240.0544,240.0903,240.0455,240.0634,7020.0
2018-09-27 13:50:00,267.83,267.85,267.76,267.81,8851.0,240.0544,240.0724,239.9917,240.0365,8851.0
2018-09-27 13:55:00,267.82,267.85,267.79,267.79,7182.0,240.0455,240.0724,240.0186,240.0186,7182.0
2018-09-27 14:00:00,267.8,267.8,267.7,267.71,13484.0,240.0276,240.0276,239.9379,239.9469,13484.0
2018-09-27 14:05:00,267.71,267.73,267.49,267.64,20794.0,239.9469,239.9648,239.7497,239.8841,20794.0
2018-09-27 14:10:00,267.62,267.65,267.6,267.62,8460.0,239.8662,239.8931,239.8483,239.8662,8460.0
2018-09-27 14:15:00,267.62,267.67,267.61,267.66,13580.0,239.8662,239.911,239.8573,239.9021,13580.0
2018-09-27 14:20:00,267.68,267.73,267.65,267.66,12667.0,239.92,239.9648,239.8931,239.9021,12667.0
2018-09-27 14:25:00,267.66,267.68,267.56,267.63,13740.0,239.9021,239.92,239.8124,239.8752,13740.0
2018-09-27 14:30:00,267.62,267.67,267.5,267.57,55709.0,239.8662,239.911,239.7587,239.8214,55709.0
2018-09-27 14:35:00,267.52,267.54,267.46,267.54,43334.0,239.7766,239.7945,239.7228,239.7945,43334.0
2018-09-27 14:40:00,267.53,267.54,267.42,267.43,21695.0,239.7856,239.7945,239.687,239.6959,21695.0
2018-09-27 14:45:00,267.42,267.47,267.4,267.41,56537.0,239.687,239.7318,239.669,239.678,56537.0
2018-09-27 14:50:00,267.42,267.48,267.39,267.48,31251.0,239.687,239.7407,239.6601,239.7407,31251.0
2018-09-27 14:55:00,267.47,267.51,267.33,267.35,34673.0,239.7318,239.7676,239.6063,239.6242,34673.0
2018-09-27 15:00:00,267.34,267.48,267.34,267.42,15326.0,239.6153,239.7407,239.6153,239.687,15326.0
2018-09-27 15:05:00,267.42,267.45,267.27,267.3,14817.0,239.687,239.7139,239.5525,239.5794,14817.0
2018-09-27 15:10:00,267.29,267.37,267.18,267.33,22517.0,239.5704,239.6421,239.4719,239.6063,22517.0
2018-09-27 15:15:00,267.32,267.43,267.3,267.38,10128.0,239.5973,239.6959,239.5794,239.6511,10128.0
2018-09-27 15:20:00,267.37,267.41,267.21,267.26,58956.0,239.6421,239.678,239.4987,239.5436,58956.0
2018-09-27 15:25:00,267.27,267.27,267.09,267.14,25173.0,239.5525,239.5525,239.3912,239.436,25173.0
2018-09-27 15:30:00,267.13,267.13,266.97,267.08,30171.0,239.427,239.427,239.2836,239.3822,30171.0
2018-09-27 15:35:00,267.09,267.11,266.91,266.97,34967.0,239.3912,239.4091,239.2299,239.2836,34967.0
2018-09-27 15:40:00,266.94,267.02,266.86,267.0,50262.0,239.2567,239.3284,239.185,239.3105,50262.0
2018-09-27 15:45:00,266.99,267.14,266.94,267.05,183839.0,239.3016,239.436,239.2567,239.3553,183839.0
2018-09-27 15:50:00,267.05,267.13,266.92,267.13,79117.0,239.3553,239.427,239.2388,239.427,79117.0
2018-09-27 15:55:00,267.13,267.32,267.0,267.08,124085.0,239.427,239.5973,239.3105,239.3822,124085.0
2018-09-28 09:30:00,266.5,266.73,266.43,266.71,113225.0,238.8624,239.0685,238.7996,239.0506,113225.0
2018-09-28 09:35:00,266.71,266.87,266.66,266.77,27046.0,239.0506,239.194,239.0058,239.1044,27046.0
2018-09-28 09:40:00,266.79,266.84,266.74,266.74,16069.0,239.1223,239.1671,239.0775,239.0775,16069.0
2018-09-28 09:45:00,266.67,266.77,266.44,266.59,30701.0,239.0147,239.1044,238.8086,238.943,30701.0
2018-09-28 09:50:00,266.59,266.73,266.57,266.73,25691.0,238.943,239.0685,238.9251,239.0685,25691.0
2018-09-28 09:55:00,266.74,266.84,266.65,266.84,15479.0,239.0775,239.1671,238.9968,239.1671,15479.0
2018-09-28 10:00:00,266.84,266.98,266.84,266.91,19218.0,239.1671,239.2926,239.1671,239.2299,19218.0
2018-09-28 10:05:00,266.9,266.9,266.73,266.79,10331.0,239.2209,239.2209,239.0685,239.1223,10331.0
2018-09-28 10:10:00,266.77,266.79,266.7,266.71,2765.0,239.1044,239.1223,239.0416,239.0506,2765.0
2018-09-28 10:15:00,266.67,266.84,266.65,266.82,11593.0,239.0147,239.1671,238.9968,239.1492,11593.0
2018-09-28 10:20:00,266.86,266.95,266.76,266.79,6214.0,239.185,239.2657,239.0954,239.1223,6214.0
2018-09-28 10:25:00,266.84,267.11,266.84,267.09,33114.0,239.1671,239.4091,239.1671,239.3912,33114.0
2018-09-28 10:30:00,267.12,267.14,267.02,267.02,12197.0,239.4181,239.436,239.3284,239.3284,12197.0
2018-09-28 10:35:00,267.07,267.27,267.05,267.26,33989.0,239.3733,239.5525,239.3553,239.5436,33989.0
2018-09-28 10:40:00,267.26,267.28,267.19,267.22,4367.0,239.5436,239.5615,239.4808,239.5077,4367.0
2018-09-28 10:45:00,267.21,267.37,267.2,267.33,31268.0,239.4987,239.6421,239.4898,239.6063,31268.0
2018-09-28 10:50:00,267.35,267.49,267.34,267.47,15401.0,239.6242,239.7497,239.6153,239.7318,15401.0
2018-09-28 10:55:00,267.46,267.5,267.36,267.38,17559.0,239.7228,239.7587,239.6332,239.6511,17559.0
2018-09-28 11:00:00,267.43,267.52,267.39,267.44,21305.0,239.6959,239.7766,239.6601,239.7049,21305.0
2018-09-28 11:05:00,267.45,267.47,267.38,267.43,23416.0,239.7139,239.7318,239.6511,239.6959,23416.0
2018-09-28 11:10:00,267.45,267.57,267.45,267.54,7344.0,239.7139,239.8214,239.7139,239.7945,7344.0
2018-09-28 11:15:00,267.57,267.61,267.48,267.53,5395.0,239.8214,239.8573,239.7407,239.7856,5395.0
2018-09-28 11:20:00,267.55,267.65,267.51,267.56,10369.0,239.8035,239.8931,239.7676,239.8124,10369.0
2018-09-28 11:25:00,267.6,267.64,267.48,267.48,9145.0,239.8483,239.8841,239.7407,239.7407,9145.0
2018-09-28 11:30:00,267.51,267.54,267.36,267.41,6847.0,239.7676,239.7945,239.6332,239.678,6847.0
2018-09-28 11:35:00,267.43,267.51,267.4,267.4,34424.0,239.6959,239.7676,239.669,239.669,34424.0
2018-09-28 11:40:00,267.36,267.4,267.32,267.35,16474.0,239.6332,239.669,239.5973,239.6242,16474.0
2018-09-28 11:45:00,267.34,267.43,267.32,267.38,24818.0,239.6153,239.6959,239.5973,239.6511,24818.0
2018-09-28 11:50:00,267.35,267.41,267.27,267.27,5262.0,239.6242,239.678,239.5525,239.5525,5262.0
2018-09-28 11:55:00,267.3,267.35,267.29,267.31,9381.0,239.5794,239.6242,239.5704,239.5884,9381.0
2018-09-28 12:00:00,267.29,267.33,267.27,267.31,18609.0,239.5704,239.6063,239.5525,239.5884,18609.0
2018-09-28 12:05:00,267.34,267.35,267.27,267.28,2514.0,239.6153,239.6242,239.5525,239.5615,2514.0
2018-09-28 12:10:00,267.27,267.39,267.27,267.38,4507.0,239.5525,239.6601,239.5525,239.6511,4507.0
2018-09-28 12:15:00,267.39,267.43,267.32,267.33,15885.0,239.6601,239.6959,239.5973,239.6063,15885.0
2018-09-28 12:20:00,267.32,267.35,267.3,267.33,8969.0,239.5973,239.6242,239.5794,239.6063,8969.0
2018-09-28 12:25:00,267.35,267.35,267.25,267.28,5311.0,239.6242,239.6242,239.5346,239.5615,5311.0
2018-09-28 12:30:00,267.28,267.36,267.26,267.35,6103.0,239.5615,239.6332,239.5436,239.6242,6103.0
2018-09-28 12:35:00,267.36,267.36,267.29,267.32,3770.0,239.6332,239.6332,239.5704,239.5973,3770.0
2018-09-28 12:40:00,267.31,267.36,267.25,267.25,11396.0,239.5884,239.6332,239.5346,239.5346,11396.0
2018-09-28 12:45:00,267.27,267.29,266.78,266.84,30424.0,239.5525,239.5704,239.1133,239.1671,30424.0
2018-09-28 12:50:00,266.91,267.07,266.88,267.07,9555.0,239.2299,239.3733,239.203,239.3733,9555.0
2018-09-28 12:55:00,267.06,267.14,267.06,267.12,5158.0,239.3643,239.436,239.3643,239.4181,5158.0
2018-09-28 13:00:00,267.15,267.15,267.06,267.09,2865.0,239.445,239.445,239.3643,239.3912,2865.0
2018-09-28 13:05:00,267.1,267.12,267.03,267.06,3148.0,239.4001,239.4181,239.3374,239.3643,3148.0
2018-09-28 13:10:00,267.05,267.15,267.04,267.12,3887.0,239.3553,239.445,239.3464,239.4181,3887.0
2018-09-28 13:15:00,267.12,267.16,267.09,267.16,1110.0,239.4181,239.4539,239.3912,239.4539,1110.0
2018-09-28 13:20:00,267.16,267.25,267.14,267.23,2720.0,239.4539,239.5346,239.436,239.5167,2720.0
2018-09-28 13:25:00,267.25,267.3,267.23,267.3,6249.0,239.5346,239.5794,239.5167,239.5794,6249.0
2018-09-28 13:30:00,267.33,267.46,267.31,267.45,16093.0,239.6063,239.7228,239.5884,239.7139,16093.0
2018-09-28 13:35:00,267.45,267.46,267.42,267.44,10057.0,239.7139,239.7228,239.687,239.7049,10057.0
2018-09-28 13:40:00,267.46,267.46,267.39,267.4,6277.0,239.7228,239.7228,239.6601,239.669,6277.0
2018-09-28 13:45:00,267.38,267.39,267.31,267.34,4379.0,239.6511,239.6601,239.5884,239.6153,4379.0
2018-09-28 13:50:00,267.32,267.5,267.32,267.38,11940.0,239.5973,239.7587,239.5973,239.6511,11940.0
2018-09-28 13:55:00,267.43,267.43,267.27,267.29,15190.0,239.6959,239.6959,239.5525,239.5704,15190.0
2018-09-28 14:00:00,267.27,267.29,267.08,267.09,10695.0,239.5525,239.5704,239.3822,239.3912,10695.0
2018-09-28 14:05:00,267.07,267.07,266.95,267.06,23942.0,239.3733,239.3733,239.2657,239.3643,23942.0
2018-09-28 14:10:00,267.07,267.11,266.96,267.08,6014.0,239.3733,239.4091,239.2747,239.3822,6014.0
2018-09-28 14:15:00,267.1,267.12,267.0,267.1,8691.0,239.4001,239.4181,239.3105,239.4001,8691.0
2018-09-28 14:20:00,267.09,267.22,267.08,267.16,12992.0,239.3912,239.5077,239.3822,239.4539,12992.0
2018-09-28 14:25:00,267.2,267.22,267.17,267.21,7169.0,239.4898,239.5077,239.4629,239.4987,7169.0
2018-09-28 14:30:00,267.19,267.24,267.14,267.19,17765.0,239.4808,239.5256,239.436,239.4808,17765.0
2018-09-28 14:35:00,267.18,267.19,267.12,267.17,16324.0,239.4719,239.4808,239.4181,239.4629,16324.0
2018-09-28 14:40:00,267.19,267.26,267.09,267.16,20392.0,239.4808,239.5436,239.3912,239.4539,20392.0
2018-09-28 14:45:00,267.17,267.18,266.98,266.98,20709.0,239.4629,239.4719,239.2926,239.2926,20709.0
2018-09-28 14:50:00,266.98,267.06,266.96,267.03,20414.0,239.2926,239.3643,239.2747,239.3374,20414.0
2018-09-28 14:55:00,267.03,267.08,266.96,266.99,15439.0,239.3374,239.3822,239.2747,239.3016,15439.0
2018-09-28 15:00:00,267.01,267.11,266.94,266.94,26037.0,239.3195,239.4091,239.2567,239.2567,26037.0
2018-09-28 15:05:00,266.93,267.03,266.92,267.01,16750.0,239.2478,239.3374,239.2388,239.3195,16750.0
2018-09-28 15:10:00,267.01,267.05,266.96,266.97,24977.0,239.3195,239.3553,239.2747,239.2836,24977.0
2018-09-28 15:15:00,266.96,266.97,266.88,266.92,33384.0,239.2747,239.2836,239.203,239.2388,33384.0
2018-09-28 15:20:00,266.93,267.21,266.9,267.14,42275.0,239.2478,239.4987,239.2209,239.436,42275.0
2018-09-28 15:25:00,267.11,267.16,267.07,267.07,26999.0,239.4091,239.4539,239.3733,239.3733,26999.0
2018-09-28 15:30:00,267.1,267.1,266.8,267.05,56957.0,239.4001,239.4001,239.1313,239.3553,56957.0
2018-09-28 15:35:00,267.04,267.05,266.9,266.96,25554.0,239.3464,239.3553,239.2209,239.2747,25554.0
2018-09-28 15:40:00,266.94,267.08,266.86,266.86,23679.0,239.2567,239.3822,239.185,239.185,23679.0
2018-09-28 15:45:00,266.83,267.15,266.79,266.98,85142.0,239.1582,239.445,239.1223,239.2926,85142.0
2018-09-28 15:50:00,266.98,267.0,266.8,266.91,50692.0,239.2926,239.3105,239.1313,239.2299,50692.0
2018-09-28 15:55:00,266.93,267.08,266.86,267.04,109803.0,239.2478,239.3822,239.185,239.3464,109803.0
2018-10-01 09:30:00,268.46,268.65,268.35,268.58,211516.0,240.6191,240.7894,240.5205,240.7267,211516.0
2018-10-01 09:35:00,268.6,268.66,268.47,268.49,24456.0,240.7446,240.7984,240.6281,240.646,24456.0
2018-10-01 09:40:00,268.49,268.74,268.49,268.71,72015.0,240.646,240.8701,240.646,240.8432,72015.0
2018-10-01 09:45:00,268.74,268.84,268.72,268.77,57451.0,240.8701,240.9597,240.8521,240.897,57451.0
2018-10-01 09:50:00,268.78,268.86,268.74,268.85,36674.0,240.9059,240.9776,240.8701,240.9687,36674.0
2018-10-01 09:55:00,268.85,268.94,268.78,268.87,19353.0,240.9687,241.0493,240.9059,240.9866,19353.0
2018-10-01 10:00:00,268.93,268.97,268.81,268.92,24434.0,241.0404,241.0762,240.9328,241.0314,24434.0
2018-10-01 10:05:00,268.93,269.06,268.92,269.04,93411.0,241.0404,241.1569,241.0314,241.139,93411.0
2018-10-01 10:10:00,269.02,269.09,269.01,269.03,46560.0,241.121,241.1838,241.1121,241.13,46560.0
2018-10-01 10:15:00,269.04,269.04,268.86,268.97,32375.0,241.139,241.139,240.9776,241.0762,32375.0
2018-10-01 10:20:00,269.0,269.07,268.96,269.01,12880.0,241.1031,241.1658,241.0673,241.1121,12880.0
2018-10-01 10:25:00,269.03,269.07,269.0,269.07,13767.0,241.13,241.1658,241.1031,241.1658,13767.0
2018-10-01 10:30:00,269.06,269.18,269.03,269.07,35007.0,241.1569,241.2644,241.13,241.1658,35007.0
2018-10-01 10:35:00,269.02,269.02,268.9,268.96,17092.0,241.121,241.121,241.0135,241.0673,17092.0
2018-10-01 10:40:00,268.94,268.95,268.84,268.87,9558.0,241.0493,241.0583,240.9597,240.9866,9558.0
2018-10-01 10:45:00,268.88,268.9,268.82,268.87,9440.0,240.9956,241.0135,240.9418,240.9866,9440.0
2018-10-01 10:50:00,268.87,268.92,268.81,268.89,17172.0,240.9866,241.0314,240.9328,241.0045,17172.0
2018-10-01 10:55:00,268.95,268.97,268.87,268.96,11000.0,241.0583,241.0762,240.9866,241.0673,11000.0
2018-10-01 11:00:00,268.95,268.97,268.84,268.91,4545.0,241.0583,241.0762,240.9597,241.0224,4545.0
2018-10-01 11:05:00,268.97,268.97,268.9,268.9,8829.0,241.0762,241.0762,241.0135,241.0135,8829.0
2018-10-01 11:10:00,268.9,269.01,268.89,269.01,13266.0,241.0135,241.1121,241.0045,241.1121,13266.0
2018-10-01 11:15:00,268.97,268.98,268.88,268.89,19429.0,241.0762,241.0852,240.9956,241.0045,19429.0
2018-10-01 11:20:00,268.91,268.98,268.9,268.95,5016.0,241.0224,241.0852,241.0135,241.0583,5016.0
2018-10-01 11:25:00,268.91,268.92,268.82,268.84,25016.0,241.0224,241.0314,240.9418,240.9597,25016.0
2018-10-01 11:30:00,268.82,268.82,268.74,268.79,10895.0,240.9418,240.9418,240.8701,240.9149,10895.0
2018-10-01 11:35:00,268.8,268.92,268.78,268.92,10940.0,240.9238,241.0314,240.9059,241.0314,10940.0
2018-10-01 11:40:00,268.96,268.99,268.95,268.96,12566.0,241.0673,241.0941,241.0583,241.0673,12566.0
2018-10-01 11:45:00,268.96,268.98,268.9,268.98,3724.0,241.0673,241.0852,241.0135,241.0852,3724.0
2018-10-01 11:50:00,268.99,268.99,268.92,268.96,3020.0,241.0941,241.0941,241.0314,241.0673,3020.0
2018-10-01 11:55:00,268.96,268.96,268.68,268.8,11081.0,241.0673,241.0673,240.8163,240.9238,11081.0
2018-10-01 12:00:00,268.77,268.81,268.72,268.76,19259.0,240.897,240.9328,240.8521,240.888,19259.0
2018-10-01 12:05:00,268.74,268.78,268.73,268.75,8352.0,240.8701,240.9059,240.8611,240.879,8352.0
2018-10-01 12:10:00,268.7,268.76,268.69,268.75,3789.0,240.8342,240.888,240.8253,240.879,3789.0
2018-10-01 12:15:00,268.74,268.77,268.7,268.75,32345.0,240.8701,240.897,240.8342,240.879,32345.0
2018-10-01 12:20:00,268.73,268.73,268.29,268.47,19828.0,240.8611,240.8611,240.4667,240.6281,19828.0
2018-10-01 12:25:00,268.48,268.49,268.41,268.42,14483.0,240.637,240.646,240.5743,240.5833,14483.0
2018-10-01 12:30:00,268.4,268.48,268.38,268.45,7795.0,240.5653,240.637,240.5474,240.6101,7795.0
2018-10-01 12:35:00,268.45,268.47,268.38,268.47,68910.0,240.6101,240.6281,240.5474,240.6281,68910.0
2018-10-01 12:40:00,268.45,268.45,268.31,268.34,16787.0,240.6101,240.6101,240.4847,240.5116,16787.0
2018-10-01 12:45:00,268.3,268.3,268.2,268.23,15354.0,240.4757,240.4757,240.3861,240.413,15354.0
2018-10-01 12:50:00,268.27,268.33,268.26,268.33,5037.0,240.4488,240.5026,240.4399,240.5026,5037.0
2018-10-01 12:55:00,268.31,268.34,268.29,268.3,2373.0,240.4847,240.5116,240.4667,240.4757,2373.0
2018-10-01 13:00:00,268.29,268.3,268.26,268.3,4200.0,240.4667,240.4757,240.4399,240.4757,4200.0
2018-10-01 13:05:00,268.32,268.44,268.32,268.37,5883.0,240.4936,240.6012,240.4936,240.5384,5883.0
2018-10-01 13:10:00,268.34,268.39,268.32,268.39,6243.0,240.5116,240.5564,240.4936,240.5564,6243.0
2018-10-01 13:15:00,268.4,268.47,268.36,268.46,9303.0,240.5653,240.6281,240.5295,240.6191,9303.0
2018-10-01 13:20:00,268.47,268.5,268.46,268.48,3675.0,240.6281,240.655,240.6191,240.637,3675.0
2018-10-01 13:25:00,268.47,268.49,268.44,268.46,5129.0,240.6281,240.646,240.6012,240.6191,5129.0
2018-10-01 13:30:00,268.47,268.51,268.41,268.49,9562.0,240.6281,240.6639,240.5743,240.646,9562.0
2018-10-01 13:35:00,268.51,268.52,268.46,268.5,9504.0,240.6639,240.6729,240.6191,240.655,9504.0
2018-10-01 13:40:00,268.5,268.56,268.5,268.56,10032.0,240.655,240.7087,240.655,240.7087,10032.0
2018-10-01 13:45:00,268.57,268.57,268.48,268.48,7332.0,240.7177,240.7177,240.637,240.637,7332.0
2018-10-01 13:50:00,268.48,268.48,268.39,268.46,3576.0,240.637,240.637,240.5564,240.6191,3576.0
2018-10-01 13:55:00,268.45,268.49,268.31,268.35,15107.0,240.6101,240.646,240.4847,240.5205,15107.0
2018-10-01 14:00:00,268.35,268.37,268.07,268.19,51085.0,240.5205,240.5384,240.2696,240.3771,51085.0
2018-10-01 14:05:00,268.19,268.31,268.19,268.23,6937.0,240.3771,240.4847,240.3771,240.413,6937.0
2018-10-01 14:10:00,268.27,268.32,268.17,268.26,54964.0,240.4488,240.4936,240.3592,240.4399,54964.0
2018-10-01 14:15:00,268.27,268.28,268.22,268.24,8695.0,240.4488,240.4578,240.404,240.4219,8695.0
2018-10-01 14:20:00,268.24,268.33,268.22,268.3,7480.0,240.4219,240.5026,240.404,240.4757,7480.0
2018-10-01 14:25:00,268.3,268.36,268.3,268.34,5703.0,240.4757,240.5295,240.4757,240.5116,5703.0
2018-10-01 14:30:00,268.35,268.35,268.14,268.19,8753.0,240.5205,240.5205,240.3323,240.3771,8753.0
2018-10-01 14:35:00,268.2,268.2,268.08,268.15,15190.0,240.3861,240.3861,240.2785,240.3413,15190.0
2018-10-01 14:40:00,268.17,268.17,268.05,268.13,7303.0,240.3592,240.3592,240.2516,240.3233,7303.0
2018-10-01 14:45:00,268.15,268.31,268.14,268.27,20802.0,240.3413,240.4847,240.3323,240.4488,20802.0
2018-10-01 14:50:00,268.26,268.28,268.22,268.23,12119.0,240.4399,240.4578,240.404,240.413,12119.0
2018-10-01 14:55:00,268.21,268.32,268.21,268.3,5444.0,240.395,240.4936,240.395,240.4757,5444.0
2018-10-01 15:00:00,268.33,268.39,268.29,268.35,13466.0,240.5026,240.5564,240.4667,240.5205,13466.0
2018-10-01 15:05:00,268.35,268.39,268.28,268.29,19659.0,240.5205,240.5564,240.4578,240.4667,19659.0
2018-10-01 15:10:00,268.31,268.31,268.15,268.21,13956.0,240.4847,240.4847,240.3413,240.395,13956.0
2018-10-01 15:15:00,268.23,268.31,268.17,268.24,9408.0,240.413,240.4847,240.3592,240.4219,9408.0
2018-10-01 15:20:00,268.15,268.19,268.08,268.14,5590.0,240.3413,240.3771,240.2785,240.3323,5590.0
2018-10-01 15:25:00,268.1,268.1,267.72,267.83,38603.0,240.2964,240.2964,239.9559,240.0544,38603.0
2018-10-01 15:30:00,267.8,267.81,267.58,267.61,15514.0,240.0276,240.0365,239.8304,239.8573,15514.0
2018-10-01 15:35:00,267.66,267.69,267.55,267.63,7257.0,239.9021,239.929,239.8035,239.8752,7257.0
2018-10-01 15:40:00,267.64,267.66,267.39,267.46,13586.0,239.8841,239.9021,239.6601,239.7228,13586.0
2018-10-01 15:45:00,267.5,267.83,267.5,267.79,69351.0,239.7587,240.0544,239.7587,240.0186,69351.0
2018-10-01 15:50:00,267.77,267.96,267.69,267.96,49251.0,240.0007,240.171,239.929,240.171,49251.0
2018-10-01 15:55:00,267.98,268.1,267.95,268.04,59781.0,240.1889,240.2964,240.162,240.2427,59781.0
2018-10-02 09:30:00,267.97,268.0,267.87,267.94,85098.0,240.1799,240.2068,240.0903,240.153,85098.0
2018-10-02 09:35:00,267.99,267.99,267.77,267.77,88985.0,240.1979,240.1979,240.0007,240.0007,88985.0
2018-10-02 09:40:00,267.84,268.05,267.78,268.05,16746.0,240.0634,240.2516,240.0096,240.2516,16746.0
2018-10-02 09:45:00,268.04,268.19,268.03,268.03,33898.0,240.2427,240.3771,240.2337,240.2337,33898.0
2018-10-02 09:50:00,268.02,268.11,267.89,267.89,27350.0,240.2247,240.3054,240.1082,240.1082,27350.0
2018-10-02 09:55:00,267.86,268.08,267.83,268.03,19338.0,240.0813,240.2785,240.0544,240.2337,19338.0
2018-10-02 10:00:00,268.05,268.05,267.88,267.9,73851.0,240.2516,240.2516,240.0993,240.1172,73851.0
2018-10-02 10:05:00,267.88,267.93,267.72,267.74,21995.0,240.0993,240.1441,239.9559,239.9738,21995.0
2018-10-02 10:10:00,267.75,267.85,267.74,267.8,9412.0,239.9827,240.0724,239.9738,240.0276,9412.0
2018-10-02 10:15:00,267.85,267.91,267.72,267.75,12113.0,240.0724,240.1261,239.9559,239.9827,12113.0
2018-10-02 10:20:00,267.76,267.77,267.65,267.76,15160.0,239.9917,240.0007,239.8931,239.9917,15160.0
2018-10-02 10:25:00,267.73,267.85,267.71,267.85,21622.0,239.9648,240.0724,239.9469,240.0724,21622.0
2018-10-02 10:30:00,267.88,267.93,267.67,267.69,19131.0,240.0993,240.1441,239.911,239.929,19131.0
2018-10-02 10:35:00,267.7,267.75,267.58,267.61,6212.0,239.9379,239.9827,239.8304,239.8573,6212.0
2018-10-02 10:40:00,267.6,267.64,267.56,267.63,73191.0,239.8483,239.8841,239.8124,239.8752,73191.0
2018-10-02 10:45:00,267.59,268.02,267.56,267.99,21226.0,239.8393,240.2247,239.8124,240.1979,21226.0
2018-10-02 10:50:00,268.01,268.27,268.01,268.15,21929.0,240.2158,240.4488,240.2158,240.3413,21929.0
2018-10-02 10:55:00,268.14,268.16,268.02,268.03,10020.0,240.3323,240.3502,240.2247,240.2337,10020.0
2018-10-02 11:00:00,268.05,268.05,267.97,268.03,6351.0,240.2516,240.2516,240.1799,240.2337,6351.0
2018-10-02 11:05:00,268.09,268.23,268.07,268.23,11670.0,240.2875,240.413,240.2696,240.413,11670.0
2018-10-02 11:10:00,268.23,268.27,268.19,268.24,9585.0,240.413,240.4488,240.3771,240.4219,9585.0
2018-10-02 11:15:00,268.25,268.25,268.08,268.08,13890.0,240.4309,240.4309,240.2785,240.2785,13890.0
2018-10-02 11:20:00,268.09,268.2,268.09,268.18,64281.0,240.2875,240.3861,240.2875,240.3681,64281.0
2018-10-02 11:25:00,268.14,268.17,268.1,268.11,115694.0,240.3323,240.3592,240.2964,240.3054,115694.0
2018-10-02 11:30:00,268.13,268.24,268.07,268.18,13568.0,240.3233,240.4219,240.2696,240.3681,13568.0
2018-10-02 11:35:00,268.17,268.18,268.08,268.12,9659.0,240.3592,240.3681,240.2785,240.3144,9659.0
2018-10-02 11:40:00,268.08,268.36,268.08,268.33,6095.0,240.2785,240.5295,240.2785,240.5026,6095.0
2018-10-02 11:45:00,268.38,268.52,268.38,268.5,101390.0,240.5474,240.6729,240.5474,240.655,101390.0
2018-10-02 11:50:00,268.48,268.52,268.44,268.5,14596.0,240.637,240.6729,240.6012,240.655,14596.0
2018-10-02 11:55:00,268.5,268.57,268.49,268.54,7683.0,240.655,240.7177,240.646,240.6908,7683.0
2018-10-02 12:00:00,268.54,268.67,268.5,268.62,33486.0,240.6908,240.8073,240.655,240.7625,33486.0
2018-10-02 12:05:00,268.61,268.64,268.56,268.63,19570.0,240.7536,240.7804,240.7087,240.7715,19570.0
2018-10-02 12:10:00,268.64,268.66,268.46,268.47,6468.0,240.7804,240.7984,240.6191,240.6281,6468.0
2018-10-02 12:15:00,268.45,268.47,268.39,268.4,7215.0,240.6101,240.6281,240.5564,240.5653,7215.0
2018-10-02 12:20:00,268.39,268.42,268.35,268.42,9587.0,240.5564,240.5833,240.5205,240.5833,9587.0
2018-10-02 12:25:00,268.44,268.49,268.4,268.44,26472.0,240.6012,240.646,240.5653,240.6012,26472.0
2018-10-02 12:30:00,268.44,268.56,268.43,268.52,14207.0,240.6012,240.7087,240.5922,240.6729,14207.0
2018-10-02 12:35:00,268.52,268.64,268.52,268.63,12779.0,240.6729,240.7804,240.6729,240.7715,12779.0
2018-10-02 12:40:00,268.63,268.64,268.57,268.57,6970.0,240.7715,240.7804,240.7177,240.7177,6970.0
2018-10-02 12:45:00,268.58,268.58,268.36,268.36,14255.0,240.7267,240.7267,240.5295,240.5295,14255.0
2018-10-02 12:50:00,268.36,268.37,268.19,268.23,23445.0,240.5295,240.5384,240.3771,240.413,23445.0
2018-10-02 12:55:00,268.22,268.32,268.18,268.3,15568.0,240.404,240.4936,240.3681,240.4757,15568.0
2018-10-02 13:00:00,268.3,268.39,268.3,268.37,9562.0,240.4757,240.5564,240.4757,240.5384,9562.0
2018-10-02 13:05:00,268.38,268.38,268.3,268.35,11338.0,240.5474,240.5474,240.4757,240.5205,11338.0
2018-10-02 13:10:00,268.37,268.41,268.28,268.36,31083.0,240.5384,240.5743,240.4578,240.5295,31083.0
2018-10-02 13:15:00,268.37,268.48,268.36,268.45,15857.0,240.5384,240.637,240.5295,240.6101,15857.0
2018-10-02 13:20:00,268.46,268.52,268.41,268.43,5898.0,240.6191,240.6729,240.5743,240.5922,5898.0
2018-10-02 13:25:00,268.43,268.43,268.38,268.39,37640.0,240.5922,240.5922,240.5474,240.5564,37640.0
2018-10-02 13:30:00,268.42,268.48,268.41,268.44,7856.0,240.5833,240.637,240.5743,240.6012,7856.0
2018-10-02 13:35:00,268.48,268.56,268.46,268.55,67516.0,240.637,240.7087,240.6191,240.6998,67516.0
2018-10-02 13:40:00,268.56,268.61,268.55,268.6,20771.0,240.7087,240.7536,240.6998,240.7446,20771.0
2018-10-02 13:45:00,268.58,268.58,268.54,268.55,5432.0,240.7267,240.7267,240.6908,240.6998,5432.0
2018-10-02 13:50:00,268.55,268.55,268.45,268.46,23325.0,240.6998,240.6998,240.6101,240.6191,23325.0
2018-10-02 13:55:00,268.47,268.51,268.42,268.48,12305.0,240.6281,240.6639,240.5833,240.637,12305.0
2018-10-02 14:00:00,268.46,268.52,268.41,268.52,36601.0,240.6191,240.6729,240.5743,240.6729,36601.0
2018-10-02 14:05:00,268.5,268.54,268.46,268.52,32054.0,240.655,240.6908,240.6191,240.6729,32054.0
2018-10-02 14:10:00,268.51,268.52,268.46,268.51,10752.0,240.6639,240.6729,240.6191,240.6639,10752.0
2018-10-02 14:15:00,268.5,268.57,268.48,268.54,7123.0,240.655,240.7177,240.637,240.6908,7123.0
2018-10-02 14:20:00,268.54,268.62,268.49,268.55,24095.0,240.6908,240.7625,240.646,240.6998,24095.0
2018-10-02 14:25:00,268.56,268.59,268.49,268.57,8426.0,240.7087,240.7356,240.646,240.7177,8426.0
2018-10-02 14:30:00,268.56,268.59,268.45,268.48,39827.0,240.7087,240.7356,240.6101,240.637,39827.0
2018-10-02 14:35:00,268.48,268.49,268.33,268.34,59806.0,240.637,240.646,240.5026,240.5116,59806.0
2018-10-02 14:40:00,268.35,268.39,268.26,268.26,15092.0,240.5205,240.5564,240.4399,240.4399,15092.0
2018-10-02 14:45:00,268.24,268.34,268.24,268.34,8360.0,240.4219,240.5116,240.4219,240.5116,8360.0
2018-10-02 14:50:00,268.34,268.36,268.23,268.26,10818.0,240.5116,240.5295,240.413,240.4399,10818.0
2018-10-02 14:55:00,268.2,268.23,268.13,268.15,27488.0,240.3861,240.413,240.3233,240.3413,27488.0
2018-10-02 15:00:00,268.15,268.15,267.9,267.93,50521.0,240.3413,240.3413,240.1172,240.1441,50521.0
2018-10-02 15:05:00,267.89,267.94,267.78,267.87,11857.0,240.1082,240.153,240.0096,240.0903,11857.0
2018-10-02 15:10:00,267.88,267.89,267.74,267.77,21667.0,240.0993,240.1082,239.9738,240.0007,21667.0
2018-10-02 15:15:00,267.78,267.79,267.55,267.56,13111.0,240.0096,240.0186,239.8035,239.8124,13111.0
2018-10-02 15:20:00,267.58,267.66,267.55,267.63,23431.0,239.8304,239.9021,239.8035,239.8752,23431.0
2018-10-02 15:25:00,267.67,267.85,267.67,267.76,23327.0,239.911,240.0724,239.911,239.9917,23327.0
2018-10-02 15:30:00,267.77,267.98,267.76,267.91,47084.0,240.0007,240.1889,239.9917,240.1261,47084.0
2018-10-02 15:35:00,267.91,267.92,267.76,267.77,94869.0,240.1261,240.1351,239.9917,240.0007,94869.0
2018-10-02 15:40:00,267.79,268.0,267.79,267.91,22456.0,240.0186,240.2068,240.0186,240.1261,22456.0
2018-10-02 15:45:00,267.89,268.1,267.89,268.05,65215.0,240.1082,240.2964,240.1082,240.2516,65215.0
2018-10-02 15:50:00,268.07,268.1,267.9,267.99,100307.0,240.2696,240.2964,240.1172,240.1979,100307.0
2018-10-02 15:55:00,267.99,268.05,267.89,267.94,280250.0,240.1979,240.2516,240.1082,240.153,280250.0
2018-10-03 09:30:00,269.02,269.07,268.89,269.07,60927.0,241.121,241.1658,241.0045,241.1658,60927.0
2018-10-03 09:35:00,269.09,269.12,268.93,268.99,7481.0,241.1838,241.2107,241.0404,241.0941,7481.0
2018-10-03 09:40:00,269.07,269.1,268.84,268.87,14244.0,241.1658,241.1927,240.9597,240.9866,14244.0
2018-10-03 09:45:00,268.88,269.0,268.87,268.95,3337.0,240.9956,241.1031,240.9866,241.0583,3337.0
2018-10-03 09:50:00,268.91,268.94,268.85,268.92,6883.0,241.0224,241.0493,240.9687,241.0314,6883.0
2018-10-03 09:55:00,268.85,268.86,268.79,268.8,5485.0,240.9687,240.9776,240.9149,240.9238,5485.0
2018-10-03 10:00:00,268.8,269.1,268.8,269.02,21912.0,240.9238,241.1927,240.9238,241.121,21912.0
2018-10-03 10:05:00,269.03,269.25,269.03,269.14,13462.0,241.13,241.3272,241.13,241.2286,13462.0
2018-10-03 10:10:00,269.18,269.34,269.13,269.34,9121.0,241.2644,241.4078,241.2196,241.4078,9121.0
2018-10-03 10:15:00,269.33,269.33,269.19,269.24,7266.0,241.3989,241.3989,241.2734,241.3182,7266.0
2018-10-03 10:20:00,269.24,269.47,269.23,269.35,42851.0,241.3182,241.5244,241.3093,241.4168,42851.0
2018-10-03 10:25:00,269.3,269.31,269.19,269.2,21169.0,241.372,241.381,241.2734,241.2824,21169.0
2018-10-03 10:30:00,269.19,269.21,269.13,269.16,10066.0,241.2734,241.2913,241.2196,241.2465,10066.0
2018-10-03 10:35:00,269.15,269.21,268.98,269.03,22759.0,241.2376,241.2913,241.0852,241.13,22759.0
2018-10-03 10:40:00,269.04,269.09,268.9,269.09,3379.0,241.139,241.1838,241.0135,241.1838,3379.0
2018-10-03 10:45:00,269.15,269.17,269.06,269.14,2963.0,241.2376,241.2555,241.1569,241.2286,2963.0
2018-10-03 10:50:00,269.17,269.17,269.0,269.0,7455.0,241.2555,241.2555,241.1031,241.1031,7455.0
2018-10-03 10:55:00,268.95,269.02,268.9,268.95,5109.0,241.0583,241.121,241.0135,241.0583,5109.0
2018-10-03 11:00:00,268.96,268.96,268.67,268.75,29667.0,241.0673,241.0673,240.8073,240.879,29667.0
2018-10-03 11:05:00,268.76,268.84,268.72,268.81,7112.0,240.888,240.9597,240.8521,240.9328,7112.0
2018-10-03 11:10:00,268.8,268.84,268.77,268.8,4491.0,240.9238,240.9597,240.897,240.9238,4491.0
2018-10-03 11:15:00,268.8,268.9,268.78,268.9,6735.0,240.9238,241.0135,240.9059,241.0135,6735.0
2018-10-03 11:20:00,268.88,268.96,268.85,268.89,14422.0,240.9956,241.0673,240.9687,241.0045,14422.0
2018-10-03 11:25:00,268.87,269.03,268.87,269.03,15737.0,240.9866,241.13,240.9866,241.13,15737.0
2018-10-03 11:30:00,269.05,269.05,269.0,269.02,7480.0,241.1479,241.1479,241.1031,241.121,7480.0
2018-10-03 11:35:00,268.83,268.83,268.69,268.69,24252.0,240.9507,240.9507,240.8253,240.8253,24252.0
2018-10-03 11:40:00,268.73,268.8,268.69,268.79,12781.0,240.8611,240.9238,240.8253,240.9149,12781.0
2018-10-03 11:45:00,268.77,268.9,268.71,268.89,8201.0,240.897,241.0135,240.8432,241.0045,8201.0
2018-10-03 11:50:00,268.92,269.05,268.92,269.0,5411.0,241.0314,241.1479,241.0314,241.1031,5411.0
2018-10-03 11:55:00,269.0,269.13,268.98,269.13,9009.0,241.1031,241.2196,241.0852,241.2196,9009.0
2018-10-03 12:00:00,269.16,269.17,269.02,269.09,9518.0,241.2465,241.2555,241.121,241.1838,9518.0
2018-10-03 12:05:00,269.09,269.09,268.93,268.94,5999.0,241.1838,241.1838,241.0404,241.0493,5999.0
2018-10-03 12:10:00,268.97,269.06,268.97,269.04,38702.0,241.0762,241.1569,241.0762,241.139,38702.0
2018-10-03 12:15:00,269.06,269.17,269.04,269.17,4314.0,241.1569,241.2555,241.139,241.2555,4314.0
2018-10-03 12:20:00,269.15,269.22,269.15,269.21,8198.0,241.2376,241.3003,241.2376,241.2913,8198.0
2018-10-03 12:25:00,269.22,269.22,269.11,269.17,7929.0,241.3003,241.3003,241.2017,241.2555,7929.0
2018-10-03 12:30:00,269.18,269.2,269.1,269.2,9033.0,241.2644,241.2824,241.1927,241.2824,9033.0
2018-10-03 12:35:00,269.18,269.19,268.98,268.98,7939.0,241.2644,241.2734,241.0852,241.0852,7939.0
2018-10-03 12:40:00,268.99,268.99,268.89,268.94,11643.0,241.0941,241.0941,241.0045,241.0493,11643.0
2018-10-03 12:45:00,268.95,269.1,268.95,269.1,9012.0,241.0583,241.1927,241.0583,241.1927,9012.0
2018-10-03 12:50:00,269.05,269.07,269.01,269.01,6061.0,241.1479,241.1658,241.1121,241.1121,6061.0
2018-10-03 12:55:00,268.99,269.09,268.99,269.09,9870.0,241.0941,241.1838,241.0941,241.1838,9870.0
2018-10-03 13:00:00,269.07,269.13,269.03,269.12,4324.0,241.1658,241.2196,241.13,241.2107,4324.0
2018-10-03 13:05:00,269.14,269.2,269.12,269.13,9022.0,241.2286,241.2824,241.2107,241.2196,9022.0
2018-10-03 13:10:00,269.14,269.14,269.08,269.14,4000.0,241.2286,241.2286,241.1748,241.2286,4000.0
2018-10-03 13:15:00,269.16,269.18,269.12,269.12,24507.0,241.2465,241.2644,241.2107,241.2107,24507.0
2018-10-03 13:20:00,269.12,269.12,268.97,268.99,158617.0,241.2107,241.2107,241.0762,241.0941,158617.0
2018-10-03 13:25:00,268.99,269.06,268.95,269.06,7863.0,241.0941,241.1569,241.0583,241.1569,7863.0
2018-10-03 13:30:00,269.09,269.1,269.05,269.05,3552.0,241.1838,241.1927,241.1479,241.1479,3552.0
2018-10-03 13:35:00,269.05,269.1,269.01,269.02,14653.0,241.1479,241.1927,241.1121,241.121,14653.0
2018-10-03 13:40:00,269.02,269.02,268.91,268.94,9781.0,241.121,241.121,241.0224,241.0493,9781.0
2018-10-03 13:45:00,268.95,269.0,268.94,269.0,2246.0,241.0583,241.1031,241.0493,241.1031,2246.0
2018-10-03 13:50:00,269.0,269.06,268.99,268.99,13138.0,241.1031,241.1569,241.0941,241.0941,13138.0
2018-10-03 13:55:00,268.99,269.06,268.98,269.04,13726.0,241.0941,241.1569,241.0852,241.139,13726.0
2018-10-03 14:00:00,269.04,269.13,269.03,269.11,17957.0,241.139,241.2196,241.13,241.2017,17957.0
2018-10-03 14:05:00,269.13,269.18,269.1,269.18,13028.0,241.2196,241.2644,241.1927,241.2644,13028.0
2018-10-03 14:10:00,269.17,269.2,269.15,269.17,15551.0,241.2555,241.2824,241.2376,241.2555,15551.0
2018-10-03 14:15:00,269.19,269.2,269.04,269.08,11403.0,241.2734,241.2824,241.139,241.1748,11403.0
2018-10-03 14:20:00,269.08,269.08,268.99,269.08,68648.0,241.1748,241.1748,241.0941,241.1748,68648.0
2018-10-03 14:25:00,269.05,269.06,268.93,269.0,19169.0,241.1479,241.1569,241.0404,241.1031,19169.0
2018-10-03 14:30:00,268.98,269.0,268.71,268.71,19256.0,241.0852,241.1031,240.8432,240.8432,19256.0
2018-10-03 14:35:00,268.67,268.69,268.3,268.52,91585.0,240.8073,240.8253,240.4757,240.6729,91585.0
2018-10-03 14:40:00,268.5,268.5,268.23,268.35,39665.0,240.655,240.655,240.413,240.5205,39665.0
2018-10-03 14:45:00,268.32,268.42,268.12,268.14,53551.0,240.4936,240.5833,240.3144,240.3323,53551.0
2018-10-03 14:50:00,268.13,268.2,267.97,268.0,19667.0,240.3233,240.3861,240.1799,240.2068,19667.0
2018-10-03 14:55:00,267.97,268.29,267.96,268.24,23346.0,240.1799,240.4667,240.171,240.4219,23346.0
2018-10-03 15:00:00,268.24,268.35,268.09,268.15,24639.0,240.4219,240.5205,240.2875,240.3413,24639.0
2018-10-03 15:05:00,268.18,268.28,268.18,268.26,78376.0,240.3681,240.4578,240.3681,240.4399,78376.0
2018-10-03 15:10:00,268.29,268.31,268.1,268.2,36376.0,240.4667,240.4847,240.2964,240.3861,36376.0
2018-10-03 15:15:00,268.19,268.19,267.96,267.96,40509.0,240.3771,240.3771,240.171,240.171,40509.0
2018-10-03 15:20:00,268.03,268.06,267.88,267.93,25018.0,240.2337,240.2606,240.0993,240.1441,25018.0
2018-10-03 15:25:00,267.94,267.94,267.72,267.93,27069.0,240.153,240.153,239.9559,240.1441,27069.0
2018-10-03 15:30:00,267.98,268.02,267.94,267.97,16471.0,240.1889,240.2247,240.153,240.1799,16471.0
2018-10-03 15:35:00,268.0,268.1,267.92,267.92,46684.0,240.2068,240.2964,240.1351,240.1351,46684.0
2018-10-03 15:40:00,267.96,268.06,267.92,268.02,18735.0,240.171,240.2606,240.1351,240.2247,18735.0
2018-10-03 15:45:00,268.05,268.23,268.04,268.09,36663.0,240.2516,240.413,240.2427,240.2875,36663.0
2018-10-03 15:50:00,268.12,268.24,268.11,268.2,33708.0,240.3144,240.4219,240.3054,240.3861,33708.0
2018-10-03 15:55:00,268.2,268.28,268.02,268.15,149110.0,240.3861,240.4578,240.2247,240.3413,149110.0
2018-10-04 09:30:00,267.57,267.66,267.22,267.29,114618.0,239.8214,239.9021,239.5077,239.5704,114618.0
2018-10-04 09:35:00,267.3,267.44,267.24,267.41,42948.0,239.5794,239.7049,239.5256,239.678,42948.0
2018-10-04 09:40:00,267.43,267.43,267.14,267.18,53759.0,239.6959,239.6959,239.436,239.4719,53759.0
2018-10-04 09:45:00,267.14,267.31,267.08,267.28,49285.0,239.436,239.5884,239.3822,239.5615,49285.0
2018-10-04 09:50:00,267.27,267.41,267.2,267.37,45310.0,239.5525,239.678,239.4898,239.6421,45310.0
2018-10-04 09:55:00,267.39,267.39,267.08,267.18,45413.0,239.6601,239.6601,239.3822,239.4719,45413.0
2018-10-04 10:00:00,267.16,267.16,266.86,266.97,72791.0,239.4539,239.4539,239.185,239.2836,72791.0
2018-10-04 10:05:00,266.96,266.99,266.77,266.86,60740.0,239.2747,239.3016,239.1044,239.185,60740.0
2018-10-04 10:10:00,266.87,266.87,266.45,266.6,75580.0,239.194,239.194,238.8176,238.952,75580.0
2018-10-04 10:15:00,266.59,266.65,266.4,266.49,66060.0,238.943,238.9968,238.7727,238.8534,66060.0
2018-10-04 10:20:00,266.49,266.51,266.03,266.08,63067.0,238.8534,238.8713,238.4411,238.4859,63067.0
2018-10-04 10:25:00,266.08,266.38,265.97,266.2,75902.0,238.4859,238.7548,238.3873,238.5935,75902.0
2018-10-04 10:30:00,266.19,266.37,265.99,266.1,51250.0,238.5845,238.7459,238.4053,238.5039,51250.0
2018-10-04 10:35:00,266.08,266.32,266.02,266.25,48571.0,238.4859,238.701,238.4322,238.6383,48571.0
2018-10-04 10:40:00,266.25,266.26,266.01,266.2,48751.0,238.6383,238.6473,238.4232,238.5935,48751.0
2018-10-04 10:45:00,266.21,266.39,266.21,266.36,34784.0,238.6024,238.7638,238.6024,238.7369,34784.0
2018-10-04 10:50:00,266.37,266.51,266.35,266.36,40676.0,238.7459,238.8713,238.7279,238.7369,40676.0
2018-10-04 10:55:00,266.35,266.44,266.16,266.18,43888.0,238.7279,238.8086,238.5576,238.5756,43888.0
2018-10-04 11:00:00,266.2,266.64,266.18,266.63,40423.0,238.5935,238.9879,238.5756,238.9789,40423.0
2018-10-04 11:05:00,266.64,266.64,266.43,266.44,46318.0,238.9879,238.9879,238.7996,238.8086,46318.0
2018-10-04 11:10:00,266.43,266.57,266.37,266.38,39581.0,238.7996,238.9251,238.7459,238.7548,39581.0
2018-10-04 11:15:00,266.37,266.43,266.22,266.37,62195.0,238.7459,238.7996,238.6114,238.7459,62195.0
2018-10-04 11:20:00,266.37,266.48,266.23,266.48,27546.0,238.7459,238.8444,238.6204,238.8444,27546.0
2018-10-04 11:25:00,266.48,266.48,266.2,266.2,48548.0,238.8444,238.8444,238.5935,238.5935,48548.0
2018-10-04 11:30:00,266.23,266.33,266.09,266.17,50421.0,238.6204,238.71,238.4949,238.5666,50421.0
2018-10-04 11:35:00,266.15,266.2,265.83,265.86,50391.0,238.5487,238.5935,238.2619,238.2887,50391.0
2018-10-04 11:40:00,265.85,266.04,265.85,265.9,27808.0,238.2798,238.4501,238.2798,238.3246,27808.0
2018-10-04 11:45:00,265.88,266.13,265.86,265.92,45006.0,238.3067,238.5307,238.2887,238.3425,45006.0
2018-10-04 11:50:00,265.91,265.98,265.73,265.96,33378.0,238.3336,238.3963,238.1722,238.3784,33378.0
2018-10-04 11:55:00,265.96,266.0,265.74,265.77,37115.0,238.3784,238.4142,238.1812,238.2081,37115.0
2018-10-04 12:00:00,265.77,265.77,265.57,265.59,97328.0,238.2081,238.2081,238.0288,238.0467,97328.0
2018-10-04 12:05:00,265.59,265.91,265.49,265.76,102432.0,238.0467,238.3336,237.9571,238.1991,102432.0
2018-10-04 12:10:00,265.76,265.76,265.48,265.51,32253.0,238.1991,238.1991,237.9482,237.975,32253.0
2018-10-04 12:15:00,265.52,265.54,265.26,265.31,56216.0,237.984,238.0019,237.751,237.7958,56216.0
2018-10-04 12:20:00,265.34,265.36,265.07,265.13,55069.0,237.8227,237.8406,237.5807,237.6345,55069.0
2018-10-04 12:25:00,265.13,265.28,264.92,265.26,93738.0,237.6345,237.7689,237.4462,237.751,93738.0
2018-10-04 12:30:00,265.27,265.64,265.21,265.64,41790.0,237.7599,238.0916,237.7062,238.0916,41790.0
2018-10-04 12:35:00,265.65,265.87,265.65,265.7,34515.0,238.1005,238.2977,238.1005,238.1453,34515.0
2018-10-04 12:40:00,265.7,265.71,265.55,265.56,41037.0,238.1453,238.1543,238.0109,238.0199,41037.0
2018-10-04 12:45:00,265.55,265.71,265.55,265.58,23773.0,238.0109,238.1543,238.0109,238.0378,23773.0
2018-10-04 12:50:00,265.59,265.7,265.4,265.42,36084.0,238.0467,238.1453,237.8764,237.8944,36084.0
2018-10-04 12:55:00,265.41,265.42,265.27,265.36,27200.0,237.8854,237.8944,237.7599,237.8406,27200.0
2018-10-04 13:00:00,265.35,265.35,265.11,265.24,37812.0,237.8316,237.8316,237.6165,237.733,37812.0
2018-10-04 13:05:00,265.26,265.42,265.14,265.21,24873.0,237.751,237.8944,237.6434,237.7062,24873.0
2018-10-04 13:10:00,265.19,265.2,264.92,264.97,57049.0,237.6882,237.6972,237.4462,237.491,57049.0
2018-10-04 13:15:00,265.01,265.1,264.83,264.86,35592.0,237.5269,237.6076,237.3656,237.3925,35592.0
2018-10-04 13:20:00,264.86,264.95,264.71,264.93,22770.0,237.3925,237.4731,237.258,237.4552,22770.0
2018-10-04 13:25:00,264.93,265.11,264.89,265.0,22027.0,237.4552,237.6165,237.4193,237.5179,22027.0
2018-10-04 13:30:00,264.99,265.0,264.61,264.71,32550.0,237.509,237.5179,237.1684,237.258,32550.0
2018-10-04 13:35:00,264.71,264.82,264.62,264.75,23131.0,237.258,237.3566,237.1773,237.2939,23131.0
2018-10-04 13:40:00,264.79,265.15,264.78,265.12,49282.0,237.3297,237.6524,237.3207,237.6255,49282.0
2018-10-04 13:45:00,265.12,265.12,264.78,264.81,57438.0,237.6255,237.6255,237.3207,237.3476,57438.0
2018-10-04 13:50:00,264.82,265.01,264.71,264.83,137724.0,237.3566,237.5269,237.258,237.3656,137724.0
2018-10-04 13:55:00,264.81,264.81,264.6,264.78,51592.0,237.3476,237.3476,237.1594,237.3207,51592.0
2018-10-04 14:00:00,264.77,264.99,264.63,264.97,167671.0,237.3118,237.509,237.1863,237.491,167671.0
2018-10-04 14:05:00,264.96,264.97,264.81,264.81,37783.0,237.4821,237.491,237.3476,237.3476,37783.0
2018-10-04 14:10:00,264.77,264.91,264.71,264.86,42133.0,237.3118,237.4373,237.258,237.3925,42133.0
2018-10-04 14:15:00,264.85,264.85,264.47,264.48,42234.0,237.3835,237.3835,237.0429,237.0519,42234.0
2018-10-04 14:20:00,264.5,264.59,264.37,264.51,46849.0,237.0698,237.1505,236.9533,237.0787,46849.0
2018-10-04 14:25:00,264.5,264.77,264.46,264.71,48032.0,237.0698,237.3118,237.0339,237.258,48032.0
2018-10-04 14:30:00,264.69,264.8,264.6,264.8,29916.0,237.2401,237.3387,237.1594,237.3387,29916.0
2018-10-04 14:35:00,264.84,265.39,264.79,265.33,42887.0,237.3745,237.8675,237.3297,237.8137,42887.0
2018-10-04 14:40:00,265.31,265.31,265.07,265.07,59741.0,237.7958,237.7958,237.5807,237.5807,59741.0
2018-10-04 14:45:00,265.12,265.39,265.05,265.21,48582.0,237.6255,237.8675,237.5627,237.7062,48582.0
2018-10-04 14:50:00,265.25,265.58,265.2,265.57,49347.0,237.742,238.0378,237.6972,238.0288,49347.0
2018-10-04 14:55:00,265.61,265.7,265.52,265.63,50878.0,238.0647,238.1453,237.984,238.0826,50878.0
2018-10-04 15:00:00,265.67,265.76,265.54,265.74,40654.0,238.1184,238.1991,238.0019,238.1812,40654.0
2018-10-04 15:05:00,265.74,265.92,265.7,265.88,49726.0,238.1812,238.3425,238.1453,238.3067,49726.0
2018-10-04 15:10:00,265.87,265.96,265.72,265.73,48697.0,238.2977,238.3784,238.1633,238.1722,48697.0
2018-10-04 15:15:00,265.76,265.88,265.7,265.82,43191.0,238.1991,238.3067,238.1453,238.2529,43191.0
2018-10-04 15:20:00,265.82,265.82,265.53,265.63,48165.0,238.2529,238.2529,237.993,238.0826,48165.0
2018-10-04 15:25:00,265.63,265.72,265.44,265.46,46051.0,238.0826,238.1633,237.9123,237.9302,46051.0
2018-10-04 15:30:00,265.44,265.54,265.35,265.39,59617.0,237.9123,238.0019,237.8316,237.8675,59617.0
2018-10-04 15:35:00,265.37,265.37,265.25,265.35,52619.0,237.8496,237.8496,237.742,237.8316,52619.0
2018-10-04 15:40:00,265.33,265.57,265.25,265.57,62862.0,237.8137,238.0288,237.742,238.0288,62862.0
2018-10-04 15:45:00,265.56,266.16,265.56,266.01,181809.0,238.0199,238.5576,238.0199,238.4232,181809.0
2018-10-04 15:50:00,266.04,266.19,265.96,266.16,91478.0,238.4501,238.5845,238.3784,238.5576,91478.0
2018-10-04 15:55:00,266.14,266.16,265.9,266.02,301337.0,238.5397,238.5576,238.3246,238.4322,301337.0
2018-10-05 09:30:00,266.19,266.36,265.98,266.33,42659.0,238.5845,238.7369,238.3963,238.71,42659.0
2018-10-05 09:35:00,266.32,266.77,266.32,266.57,26975.0,238.701,239.1044,238.701,238.9251,26975.0
2018-10-05 09:40:00,266.52,266.63,266.42,266.44,13557.0,238.8803,238.9789,238.7907,238.8086,13557.0
2018-10-05 09:45:00,266.58,266.7,266.31,266.31,10190.0,238.9341,239.0416,238.6921,238.6921,10190.0
2018-10-05 09:50:00,266.31,266.42,266.21,266.38,15061.0,238.6921,238.7907,238.6024,238.7548,15061.0
2018-10-05 09:55:00,266.31,266.31,265.96,265.99,70624.0,238.6921,238.6921,238.3784,238.4053,70624.0
2018-10-05 10:00:00,265.99,266.24,265.82,265.9,40879.0,238.4053,238.6293,238.2529,238.3246,40879.0
2018-10-05 10:05:00,265.91,266.19,265.91,265.95,31281.0,238.3336,238.5845,238.3336,238.3694,31281.0
2018-10-05 10:10:00,265.95,265.95,265.75,265.82,24917.0,238.3694,238.3694,238.1902,238.2529,24917.0
2018-10-05 10:15:00,265.78,265.99,265.72,265.82,19506.0,238.217,238.4053,238.1633,238.2529,19506.0
2018-10-05 10:20:00,265.83,266.13,265.81,266.12,24663.0,238.2619,238.5307,238.2439,238.5218,24663.0
2018-10-05 10:25:00,266.15,266.35,266.14,266.27,10876.0,238.5487,238.7279,238.5397,238.6562,10876.0
2018-10-05 10:30:00,266.25,266.25,265.98,266.04,11768.0,238.6383,238.6383,238.3963,238.4501,11768.0
2018-10-05 10:35:00,266.06,266.13,265.92,265.95,5681.0,238.468,238.5307,238.3425,238.3694,5681.0
2018-10-05 10:40:00,265.89,265.99,265.82,265.95,6991.0,238.3156,238.4053,238.2529,238.3694,6991.0
2018-10-05 10:45:00,265.9,265.93,265.55,265.55,25619.0,238.3246,238.3515,238.0109,238.0109,25619.0
2018-10-05 10:50:00,265.5,265.65,265.44,265.58,13247.0,237.9661,238.1005,237.9123,238.0378,13247.0
2018-10-05 10:55:00,265.52,265.78,265.51,265.58,10996.0,237.984,238.217,237.975,238.0378,10996.0
2018-10-05 11:00:00,265.5,265.53,265.28,265.39,53070.0,237.9661,237.993,237.7689,237.8675,53070.0
2018-10-05 11:05:00,265.37,265.39,265.14,265.14,30556.0,237.8496,237.8675,237.6434,237.6434,30556.0
2018-10-05 11:10:00,265.11,265.2,264.97,265.2,31302.0,237.6165,237.6972,237.491,237.6972,31302.0
2018-10-05 11:15:00,265.2,265.22,264.89,264.99,22012.0,237.6972,237.7151,237.4193,237.509,22012.0
2018-10-05 11:20:00,264.87,265.0,264.72,264.98,19619.0,237.4014,237.5179,237.267,237.5,19619.0
2018-10-05 11:25:00,265.01,265.02,264.76,264.8,35164.0,237.5269,237.5359,237.3028,237.3387,35164.0
2018-10-05 11:30:00,264.77,264.91,264.66,264.7,12472.0,237.3118,237.4373,237.2132,237.249,12472.0
2018-10-05 11:35:00,264.73,264.82,264.63,264.8,37288.0,237.2759,237.3566,237.1863,237.3387,37288.0
2018-10-05 11:40:00,264.79,264.79,264.26,264.43,18555.0,237.3297,237.3297,236.8547,237.007,18555.0
2018-10-05 11:45:00,264.38,264.38,264.05,264.21,25171.0,236.9622,236.9622,236.6665,236.8099,25171.0
2018-10-05 11:50:00,264.17,264.2,263.8,263.9,52113.0,236.774,236.8009,236.4424,236.532,52113.0
2018-10-05 11:55:00,263.88,264.01,263.78,263.82,15563.0,236.5141,236.6306,236.4245,236.4603,15563.0
2018-10-05 12:00:00,263.8,264.09,263.7,264.08,16295.0,236.4424,236.7023,236.3527,236.6933,16295.0
2018-10-05 12:05:00,264.04,264.21,263.99,264.21,11894.0,236.6575,236.8099,236.6127,236.8099,11894.0
2018-10-05 12:10:00,264.16,264.16,263.81,263.88,10917.0,236.765,236.765,236.4513,236.5141,10917.0
2018-10-05 12:15:00,263.86,264.03,263.77,263.95,7000.0,236.4962,236.6485,236.4155,236.5768,7000.0
2018-10-05 12:20:00,263.99,264.24,263.98,264.18,24662.0,236.6127,236.8367,236.6037,236.783,24662.0
2018-10-05 12:25:00,264.16,264.17,264.0,264.1,8124.0,236.765,236.774,236.6216,236.7113,8124.0
2018-10-05 12:30:00,264.03,264.03,263.71,263.71,16535.0,236.6485,236.6485,236.3617,236.3617,16535.0
2018-10-05 12:35:00,263.7,263.93,263.57,263.77,27769.0,236.3527,236.5589,236.2362,236.4155,27769.0
2018-10-05 12:40:00,263.67,263.67,263.39,263.62,58248.0,236.3259,236.3259,236.0749,236.281,58248.0
2018-10-05 12:45:00,263.59,263.85,263.54,263.83,53656.0,236.2542,236.4872,236.2093,236.4693,53656.0
2018-10-05 12:50:00,263.82,263.9,263.72,263.85,28273.0,236.4603,236.532,236.3707,236.4872,28273.0
2018-10-05 12:55:00,263.83,263.9,263.64,263.7,10783.0,236.4693,236.532,236.299,236.3527,10783.0
2018-10-05 13:00:00,263.68,263.68,263.33,263.5,21008.0,236.3348,236.3348,236.0211,236.1735,21008.0
2018-10-05 13:05:00,263.5,263.59,263.28,263.29,12058.0,236.1735,236.2542,235.9763,235.9853,12058.0
2018-10-05 13:10:00,263.34,263.45,263.22,263.38,51147.0,236.0301,236.1287,235.9225,236.0659,51147.0
2018-10-05 13:15:00,263.41,263.53,263.37,263.44,8839.0,236.0928,236.2004,236.057,236.1197,8839.0
2018-10-05 13:20:00,263.39,263.39,263.17,263.22,45095.0,236.0749,236.0749,235.8777,235.9225,45095.0
2018-10-05 13:25:00,263.21,263.24,263.02,263.17,32922.0,235.9136,235.9405,235.7433,235.8777,32922.0
2018-10-05 13:30:00,263.24,263.42,263.15,263.15,19758.0,235.9405,236.1018,235.8598,235.8598,19758.0
2018-10-05 13:35:00,263.14,263.4,263.04,263.36,19903.0,235.8508,236.0839,235.7612,236.048,19903.0
2018-10-05 13:40:00,263.35,263.8,263.35,263.8,41643.0,236.039,236.4424,236.039,236.4424,41643.0
2018-10-05 13:45:00,263.79,263.87,263.67,263.86,11857.0,236.4334,236.5051,236.3259,236.4962,11857.0
2018-10-05 13:50:00,263.9,264.03,263.81,264.01,17010.0,236.532,236.6485,236.4513,236.6306,17010.0
2018-10-05 13:55:00,264.02,264.08,263.88,264.0,9649.0,236.6396,236.6933,236.5141,236.6216,9649.0
2018-10-05 14:00:00,263.93,264.1,263.93,264.05,9045.0,236.5589,236.7113,236.5589,236.6665,9045.0
2018-10-05 14:05:00,264.07,264.14,263.79,263.82,33154.0,236.6844,236.7471,236.4334,236.4603,33154.0
2018-10-05 14:10:00,263.84,263.94,263.78,263.8,14306.0,236.4782,236.5679,236.4245,236.4424,14306.0
2018-10-05 14:15:00,263.77,264.25,263.76,264.24,8756.0,236.4155,236.8457,236.4065,236.8367,8756.0
2018-10-05 14:20:00,264.27,264.32,264.15,264.32,24812.0,236.8636,236.9085,236.7561,236.9085,24812.0
2018-10-05 14:25:00,264.28,264.37,264.2,264.34,38655.0,236.8726,236.9533,236.8009,236.9264,38655.0
2018-10-05 14:30:00,264.36,264.59,264.32,264.37,20751.0,236.9443,237.1505,236.9085,236.9533,20751.0
2018-10-05 14:35:00,264.38,264.47,264.22,264.37,16443.0,236.9622,237.0429,236.8188,236.9533,16443.0
2018-10-05 14:40:00,264.47,264.69,264.31,264.6,15161.0,237.0429,237.2401,236.8995,237.1594,15161.0
2018-10-05 14:45:00,264.6,264.64,264.35,264.43,14997.0,237.1594,237.1953,236.9353,237.007,14997.0
2018-10-05 14:50:00,264.52,264.53,264.34,264.44,21127.0,237.0877,237.0967,236.9264,237.016,21127.0
2018-10-05 14:55:00,264.46,264.65,264.32,264.6,39817.0,237.0339,237.2042,236.9085,237.1594,39817.0
2018-10-05 15:00:00,264.65,264.7,264.43,264.66,35766.0,237.2042,237.249,237.007,237.2132,35766.0
2018-10-05 15:05:00,264.63,264.95,264.61,264.85,84437.0,237.1863,237.4731,237.1684,237.3835,84437.0
2018-10-05 15:10:00,264.82,264.86,264.66,264.76,57649.0,237.3566,237.3925,237.2132,237.3028,57649.0
2018-10-05 15:15:00,264.76,264.82,264.61,264.65,38595.0,237.3028,237.3566,237.1684,237.2042,38595.0
2018-10-05 15:20:00,264.65,264.9,264.57,264.79,64928.0,237.2042,237.4283,237.1325,237.3297,64928.0
2018-10-05 15:25:00,264.77,264.78,264.48,264.55,60206.0,237.3118,237.3207,237.0519,237.1146,60206.0
2018-10-05 15:30:00,264.57,264.57,264.24,264.28,44765.0,237.1325,237.1325,236.8367,236.8726,44765.0
2018-10-05 15:35:00,264.22,264.39,264.19,264.21,31378.0,236.8188,236.9712,236.7919,236.8099,31378.0
2018-10-05 15:40:00,264.21,264.64,264.16,264.62,42077.0,236.8099,237.1953,236.765,237.1773,42077.0
2018-10-05 15:45:00,264.62,264.98,264.62,264.93,52047.0,237.1773,237.5,237.1773,237.4552,52047.0
2018-10-05 15:50:00,264.9,264.92,264.64,264.81,51420.0,237.4283,237.4462,237.1953,237.3476,51420.0
2018-10-05 15:55:00,264.83,264.94,264.37,264.55,160678.0,237.3656,237.4642,236.9533,237.1146,160678.0
2018-10-08 09:30:00,263.77,263.92,263.47,263.84,125449.0,236.4155,236.5499,236.1466,236.4782,125449.0
2018-10-08 09:35:00,263.81,264.05,263.63,263.98,183499.0,236.4513,236.6665,236.29,236.6037,183499.0
2018-10-08 09:40:00,263.99,264.26,263.81,264.18,202953.0,236.6127,236.8547,236.4513,236.783,202953.0
2018-10-08 09:45:00,264.17,264.41,264.17,264.18,199969.0,236.774,236.9891,236.774,236.783,199969.0
2018-10-08 09:50:00,264.18,264.66,264.18,264.63,37633.0,236.783,237.2132,236.783,237.1863,37633.0
2018-10-08 09:55:00,264.54,264.56,264.44,264.49,3307.0,237.1056,237.1236,237.016,237.0608,3307.0
2018-10-08 10:00:00,264.5,264.62,264.44,264.58,26758.0,237.0698,237.1773,237.016,237.1415,26758.0
2018-10-08 10:05:00,264.55,264.57,264.37,264.54,22063.0,237.1146,237.1325,236.9533,237.1056,22063.0
2018-10-08 10:10:00,264.6,264.82,264.5,264.81,20547.0,237.1594,237.3566,237.0698,237.3476,20547.0
2018-10-08 10:15:00,264.81,264.83,264.67,264.67,12834.0,237.3476,237.3656,237.2222,237.2222,12834.0
2018-10-08 10:20:00,264.65,264.72,264.63,264.67,22553.0,237.2042,237.267,237.1863,237.2222,22553.0
2018-10-08 10:25:00,264.74,264.83,264.66,264.7,28908.0,237.2849,237.3656,237.2132,237.249,28908.0
2018-10-08 10:30:00,264.68,264.73,264.6,264.61,7445.0,237.2311,237.2759,237.1594,237.1684,7445.0
2018-10-08 10:35:00,264.56,264.56,264.39,264.51,60110.0,237.1236,237.1236,236.9712,237.0787,60110.0
2018-10-08 10:40:00,264.54,264.58,264.35,264.36,15214.0,237.1056,237.1415,236.9353,236.9443,15214.0
2018-10-08 10:45:00,264.35,264.35,264.14,264.2,14863.0,236.9353,236.9353,236.7471,236.8009,14863.0
2018-10-08 10:50:00,264.24,264.26,264.09,264.21,11130.0,236.8367,236.8547,236.7023,236.8099,11130.0
2018-10-08 10:55:00,264.23,264.36,264.17,264.28,16496.0,236.8278,236.9443,236.774,236.8726,16496.0
2018-10-08 11:00:00,264.28,264.28,263.97,263.99,24478.0,236.8726,236.8726,236.5947,236.6127,24478.0
2018-10-08 11:05:00,263.97,263.98,263.82,263.83,16851.0,236.5947,236.6037,236.4603,236.4693,16851.0
2018-10-08 11:10:00,263.85,263.99,263.85,263.93,9917.0,236.4872,236.6127,236.4872,236.5589,9917.0
2018-10-08 11:15:00,263.98,264.04,263.83,263.98,22169.0,236.6037,236.6575,236.4693,236.6037,22169.0
2018-10-08 11:20:00,263.95,264.01,263.86,263.93,14531.0,236.5768,236.6306,236.4962,236.5589,14531.0
2018-10-08 11:25:00,263.92,263.94,263.7,263.7,9890.0,236.5499,236.5679,236.3527,236.3527,9890.0
2018-10-08 11:30:00,263.68,263.71,263.44,263.44,36876.0,236.3348,236.3617,236.1197,236.1197,36876.0
2018-10-08 11:35:00,263.45,263.5,263.17,263.18,39279.0,236.1287,236.1735,235.8777,235.8867,39279.0
2018-10-08 11:40:00,263.15,263.16,262.71,262.86,86591.0,235.8598,235.8688,235.4654,235.5999,86591.0
2018-10-08 11:45:00,262.86,262.86,262.38,262.6,68129.0,235.5999,235.5999,235.1696,235.3668,68129.0
2018-10-08 11:50:00,262.64,262.93,262.64,262.89,78134.0,235.4027,235.6626,235.4027,235.6268,78134.0
2018-10-08 11:55:00,262.9,262.98,262.56,262.91,40763.0,235.6357,235.7074,235.331,235.6447,40763.0
2018-10-08 12:00:00,262.93,262.93,262.68,262.9,55669.0,235.6626,235.6626,235.4385,235.6357,55669.0
2018-10-08 12:05:00,262.88,262.96,262.78,262.81,11535.0,235.6178,235.6895,235.5282,235.555,11535.0
2018-10-08 12:10:00,262.85,262.86,262.65,262.82,11960.0,235.5909,235.5999,235.4116,235.564,11960.0
2018-10-08 12:15:00,262.85,262.98,262.73,262.74,25299.0,235.5909,235.7074,235.4833,235.4923,25299.0
2018-10-08 12:20:00,262.71,263.21,262.65,263.19,44000.0,235.4654,235.9136,235.4116,235.8956,44000.0
2018-10-08 12:25:00,263.2,263.31,263.12,263.31,8078.0,235.9046,236.0032,235.8329,236.0032,8078.0
2018-10-08 12:30:00,263.27,263.27,263.0,263.0,13373.0,235.9673,235.9673,235.7253,235.7253,13373.0
2018-10-08 12:35:00,262.99,263.16,262.93,263.12,21276.0,235.7164,235.8688,235.6626,235.8329,21276.0
2018-10-08 12:40:00,263.08,263.21,263.05,263.1,3432.0,235.797,235.9136,235.7702,235.815,3432.0
2018-10-08 12:45:00,263.15,263.2,262.93,263.08,30889.0,235.8598,235.9046,235.6626,235.797,30889.0
2018-10-08 12:50:00,263.07,263.14,262.8,262.85,21187.0,235.7881,235.8508,235.5461,235.5909,21187.0
2018-10-08 12:55:00,262.84,262.86,262.45,262.45,29876.0,235.5819,235.5999,235.2324,235.2324,29876.0
2018-10-08 13:00:00,262.43,262.87,262.42,262.86,43004.0,235.2145,235.6088,235.2055,235.5999,43004.0
2018-10-08 13:05:00,262.84,263.2,262.72,263.19,26603.0,235.5819,235.9046,235.4744,235.8956,26603.0
2018-10-08 13:10:00,263.15,263.16,262.96,263.01,15369.0,235.8598,235.8688,235.6895,235.7343,15369.0
2018-10-08 13:15:00,262.96,262.97,262.56,262.6,12937.0,235.6895,235.6985,235.331,235.3668,12937.0
2018-10-08 13:20:00,262.64,262.71,262.52,262.63,15291.0,235.4027,235.4654,235.2951,235.3937,15291.0
2018-10-08 13:25:00,262.64,262.85,262.64,262.64,16758.0,235.4027,235.5909,235.4027,235.4027,16758.0
2018-10-08 13:30:00,262.64,263.03,262.64,262.91,34016.0,235.4027,235.7522,235.4027,235.6447,34016.0
2018-10-08 13:35:00,263.01,263.2,263.01,263.17,17498.0,235.7343,235.9046,235.7343,235.8777,17498.0
2018-10-08 13:40:00,263.19,263.37,263.19,263.28,28831.0,235.8956,236.057,235.8956,235.9763,28831.0
2018-10-08 13:45:00,263.21,263.45,263.2,263.26,12708.0,235.9136,236.1287,235.9046,235.9584,12708.0
2018-10-08 13:50:00,263.32,263.44,263.3,263.38,9473.0,236.0122,236.1197,235.9942,236.0659,9473.0
2018-10-08 13:55:00,263.36,263.36,263.18,263.22,67828.0,236.048,236.048,235.8867,235.9225,67828.0
2018-10-08 14:00:00,263.16,263.75,263.14,263.64,67300.0,235.8688,236.3976,235.8508,236.299,67300.0
2018-10-08 14:05:00,263.66,264.14,263.65,264.06,31556.0,236.3169,236.7471,236.3079,236.6754,31556.0
2018-10-08 14:10:00,264.02,264.04,263.83,263.84,16709.0,236.6396,236.6575,236.4693,236.4782,16709.0
2018-10-08 14:15:00,263.84,264.0,263.8,263.81,18863.0,236.4782,236.6216,236.4424,236.4513,18863.0
2018-10-08 14:20:00,263.84,264.13,263.84,263.92,17798.0,236.4782,236.7382,236.4782,236.5499,17798.0
2018-10-08 14:25:00,263.95,264.11,263.94,264.0,18711.0,236.5768,236.7202,236.5679,236.6216,18711.0
2018-10-08 14:30:00,264.03,264.37,263.99,264.28,84701.0,236.6485,236.9533,236.6127,236.8726,84701.0
2018-10-08 14:35:00,264.31,264.36,264.19,264.36,15975.0,236.8995,236.9443,236.7919,236.9443,15975.0
2018-10-08 14:40:00,264.34,264.41,264.25,264.41,16944.0,236.9264,236.9891,236.8457,236.9891,16944.0
2018-10-08 14:45:00,264.41,264.6,264.33,264.52,29431.0,236.9891,237.1594,236.9174,237.0877,29431.0
2018-10-08 14:50:00,264.53,264.61,264.32,264.34,34161.0,237.0967,237.1684,236.9085,236.9264,34161.0
2018-10-08 14:55:00,264.32,264.5,264.28,264.3,20144.0,236.9085,237.0698,236.8726,236.8905,20144.0
2018-10-08 15:00:00,264.26,264.67,264.23,264.61,35896.0,236.8547,237.2222,236.8278,237.1684,35896.0
2018-10-08 15:05:00,264.6,264.63,264.36,264.54,21313.0,237.1594,237.1863,236.9443,237.1056,21313.0
2018-10-08 15:10:00,264.6,264.72,264.49,264.61,205950.0,237.1594,237.267,237.0608,237.1684,205950.0
2018-10-08 15:15:00,264.58,264.78,264.58,264.71,13263.0,237.1415,237.3207,237.1415,237.258,13263.0
2018-10-08 15:20:00,264.71,264.77,264.42,264.42,20986.0,237.258,237.3118,236.9981,236.9981,20986.0
2018-10-08 15:25:00,264.45,264.59,264.4,264.41,26570.0,237.025,237.1505,236.9802,236.9891,26570.0
2018-10-08 15:30:00,264.44,264.64,264.43,264.52,39562.0,237.016,237.1953,237.007,237.0877,39562.0
2018-10-08 15:35:00,264.54,264.7,264.43,264.69,18809.0,237.1056,237.249,237.007,237.2401,18809.0
2018-10-08 15:40:00,264.73,264.82,264.68,264.73,26833.0,237.2759,237.3566,237.2311,237.2759,26833.0
2018-10-08 15:45:00,264.77,264.85,264.7,264.8,42115.0,237.3118,237.3835,237.249,237.3387,42115.0
2018-10-08 15:50:00,264.77,264.85,264.6,264.62,38216.0,237.3118,237.3835,237.1594,237.1773,38216.0
2018-10-08 15:55:00,264.63,264.69,264.45,264.48,94454.0,237.1863,237.2401,237.025,237.0519,94454.0
2018-10-09 09:30:00,264.1,264.35,263.83,264.35,62936.0,236.7113,236.9353,236.4693,236.9353,62936.0
2018-10-09 09:35:00,264.31,264.39,264.11,264.15,11390.0,236.8995,236.9712,236.7202,236.7561,11390.0
2018-10-09 09:40:00,264.12,264.12,263.83,264.02,20702.0,236.7292,236.7292,236.4693,236.6396,20702.0
2018-10-09 09:45:00,263.91,263.91,263.54,263.65,19092.0,236.541,236.541,236.2093,236.3079,19092.0
2018-10-09 09:50:00,263.69,264.36,263.67,264.32,25949.0,236.3438,236.9443,236.3259,236.9085,25949.0
2018-10-09 09:55:00,264.32,264.53,264.28,264.52,12516.0,236.9085,237.0967,236.8726,237.0877,12516.0
2018-10-09 10:00:00,264.54,264.71,264.52,264.59,9424.0,237.1056,237.258,237.0877,237.1505,9424.0
2018-10-09 10:05:00,264.59,264.65,264.37,264.38,12655.0,237.1505,237.2042,236.9533,236.9622,12655.0
2018-10-09 10:10:00,264.37,264.47,264.21,264.36,21326.0,236.9533,237.0429,236.8099,236.9443,21326.0
2018-10-09 10:15:00,264.37,264.63,264.37,264.62,14511.0,236.9533,237.1863,236.9533,237.1773,14511.0
2018-10-09 10:20:00,264.62,264.91,264.61,264.91,22570.0,237.1773,237.4373,237.1684,237.4373,22570.0
2018-10-09 10:25:00,264.91,265.15,264.75,265.08,14881.0,237.4373,237.6524,237.2939,237.5896,14881.0
2018-10-09 10:30:00,265.16,265.4,265.09,265.26,30701.0,237.6613,237.8764,237.5986,237.751,30701.0
2018-10-09 10:35:00,265.27,265.37,265.13,265.14,14931.0,237.7599,237.8496,237.6345,237.6434,14931.0
2018-10-09 10:40:00,265.21,265.44,265.17,265.29,15144.0,237.7062,237.9123,237.6703,237.7779,15144.0
2018-10-09 10:45:00,265.26,265.45,265.11,265.21,18800.0,237.751,237.9213,237.6165,237.7062,18800.0
2018-10-09 10:50:00,265.28,265.28,264.91,264.96,15362.0,237.7689,237.7689,237.4373,237.4821,15362.0
2018-10-09 10:55:00,264.93,264.98,264.7,264.71,16321.0,237.4552,237.5,237.249,237.258,16321.0
2018-10-09 11:00:00,264.69,264.74,264.47,264.58,21580.0,237.2401,237.2849,237.0429,237.1415,21580.0
2018-10-09 11:05:00,264.56,264.66,264.3,264.3,17392.0,237.1236,237.2132,236.8905,236.8905,17392.0
2018-10-09 11:10:00,264.3,264.62,264.22,264.57,40944.0,236.8905,237.1773,236.8188,237.1325,40944.0
2018-10-09 11:15:00,264.62,264.66,264.42,264.55,6921.0,237.1773,237.2132,236.9981,237.1146,6921.0
2018-10-09 11:20:00,264.59,264.86,264.59,264.83,10398.0,237.1505,237.3925,237.1505,237.3656,10398.0
2018-10-09 11:25:00,264.87,265.09,264.87,264.97,19249.0,237.4014,237.5986,237.4014,237.491,19249.0
2018-10-09 11:30:00,264.96,265.03,264.79,264.79,20179.0,237.4821,237.5448,237.3297,237.3297,20179.0
2018-10-09 11:35:00,264.77,265.01,264.76,264.87,35013.0,237.3118,237.5269,237.3028,237.4014,35013.0
2018-10-09 11:40:00,264.9,265.0,264.85,264.91,14212.0,237.4283,237.5179,237.3835,237.4373,14212.0
2018-10-09 11:45:00,264.91,264.94,264.73,264.8,13138.0,237.4373,237.4642,237.2759,237.3387,13138.0
2018-10-09 11:50:00,264.83,265.16,264.83,265.09,10957.0,237.3656,237.6613,237.3656,237.5986,10957.0
2018-10-09 11:55:00,265.06,265.2,265.06,265.14,17717.0,237.5717,237.6972,237.5717,237.6434,17717.0
2018-10-09 12:00:00,265.15,265.33,265.07,265.17,62345.0,237.6524,237.8137,237.5807,237.6703,62345.0
2018-10-09 12:05:00,265.16,265.32,265.09,265.1,63472.0,237.6613,237.8047,237.5986,237.6076,63472.0
2018-10-09 12:10:00,265.05,265.12,264.76,264.76,7383.0,237.5627,237.6255,237.3028,237.3028,7383.0
2018-10-09 12:15:00,264.74,264.81,264.66,264.66,7508.0,237.2849,237.3476,237.2132,237.2132,7508.0
2018-10-09 12:20:00,264.65,264.73,264.52,264.52,8350.0,237.2042,237.2759,237.0877,237.0877,8350.0
2018-10-09 12:25:00,264.51,264.63,264.51,264.57,4394.0,237.0787,237.1863,237.0787,237.1325,4394.0
2018-10-09 12:30:00,264.5,264.58,264.37,264.5,9879.0,237.0698,237.1415,236.9533,237.0698,9879.0
2018-10-09 12:35:00,264.55,264.77,264.54,264.69,9290.0,237.1146,237.3118,237.1056,237.2401,9290.0
2018-10-09 12:40:00,264.67,264.67,264.21,264.22,25308.0,237.2222,237.2222,236.8099,236.8188,25308.0
2018-10-09 12:45:00,264.23,264.37,263.89,264.15,94219.0,236.8278,236.9533,236.523,236.7561,94219.0
2018-10-09 12:50:00,264.15,264.2,264.04,264.07,6299.0,236.7561,236.8009,236.6575,236.6844,6299.0
2018-10-09 12:55:00,264.06,264.28,264.04,264.14,17466.0,236.6754,236.8726,236.6575,236.7471,17466.0
2018-10-09 13:00:00,264.13,264.13,263.78,263.8,24463.0,236.7382,236.7382,236.4245,236.4424,24463.0
2018-10-09 13:05:00,263.84,264.05,263.78,263.96,10154.0,236.4782,236.6665,236.4245,236.5858,10154.0
2018-10-09 13:10:00,264.0,264.29,264.0,264.28,21336.0,236.6216,236.8816,236.6216,236.8726,21336.0
2018-10-09 13:15:00,264.25,264.34,264.15,264.15,7437.0,236.8457,236.9264,236.7561,236.7561,7437.0
2018-10-09 13:20:00,264.15,264.58,264.15,264.5,6343.0,236.7561,237.1415,236.7561,237.0698,6343.0
2018-10-09 13:25:00,264.48,264.5,264.34,264.4,7831.0,237.0519,237.0698,236.9264,236.9802,7831.0
2018-10-09 13:30:00,264.36,264.38,264.22,264.3,7933.0,236.9443,236.9622,236.8188,236.8905,7933.0
2018-10-09 13:35:00,264.2,264.22,263.97,264.04,13557.0,236.8009,236.8188,236.5947,236.6575,13557.0
2018-10-09 13:40:00,264.01,264.18,263.84,263.92,11812.0,236.6306,236.783,236.4782,236.5499,11812.0
2018-10-09 13:45:00,263.91,264.12,263.86,264.1,8961.0,236.541,236.7292,236.4962,236.7113,8961.0
2018-10-09 13:50:00,264.11,264.17,264.0,264.16,7177.0,236.7202,236.774,236.6216,236.765,7177.0
2018-10-09 13:55:00,264.2,264.51,264.2,264.38,27771.0,236.8009,237.0787,236.8009,236.9622,27771.0
2018-10-09 14:00:00,264.39,264.39,264.2,264.21,8147.0,236.9712,236.9712,236.8009,236.8099,8147.0
2018-10-09 14:05:00,264.14,264.36,264.06,264.35,17552.0,236.7471,236.9443,236.6754,236.9353,17552.0
2018-10-09 14:10:00,264.38,264.51,264.27,264.47,17568.0,236.9622,237.0787,236.8636,237.0429,17568.0
2018-10-09 14:15:00,264.52,264.58,264.3,264.33,10893.0,237.0877,237.1415,236.8905,236.9174,10893.0
2018-10-09 14:20:00,264.35,264.54,264.35,264.48,12806.0,236.9353,237.1056,236.9353,237.0519,12806.0
2018-10-09 14:25:00,264.5,264.6,264.41,264.49,6133.0,237.0698,237.1594,236.9891,237.0608,6133.0
2018-10-09 14:30:00,264.55,264.56,264.35,264.35,7956.0,237.1146,237.1236,236.9353,236.9353,7956.0
2018-10-09 14:35:00,264.31,264.43,264.18,264.4,25170.0,236.8995,237.007,236.783,236.9802,25170.0
2018-10-09 14:40:00,264.44,264.52,264.33,264.47,12376.0,237.016,237.0877,236.9174,237.0429,12376.0
2018-10-09 14:45:00,264.48,264.48,264.25,264.39,13829.0,237.0519,237.0519,236.8457,236.9712,13829.0
2018-10-09 14:50:00,264.41,264.77,264.39,264.77,28299.0,236.9891,237.3118,236.9712,237.3118,28299.0
2018-10-09 14:55:00,264.76,264.83,264.72,264.78,8680.0,237.3028,237.3656,237.267,237.3207,8680.0
2018-10-09 15:00:00,264.71,264.79,264.62,264.62,10054.0,237.258,237.3297,237.1773,237.1773,10054.0
2018-10-09 15:05:00,264.64,264.73,264.62,264.69,33317.0,237.1953,237.2759,237.1773,237.2401,33317.0
2018-10-09 15:10:00,264.69,264.69,264.5,264.6,13407.0,237.2401,237.2401,237.0698,237.1594,13407.0
2018-10-09 15:15:00,264.58,264.65,264.51,264.53,8344.0,237.1415,237.2042,237.0787,237.0967,8344.0
2018-10-09 15:20:00,264.53,264.53,264.06,264.07,31086.0,237.0967,237.0967,236.6754,236.6844,31086.0
2018-10-09 15:25:00,264.09,264.22,264.09,264.17,55746.0,236.7023,236.8188,236.7023,236.774,55746.0
2018-10-09 15:30:00,264.16,264.24,264.1,264.23,14494.0,236.765,236.8367,236.7113,236.8278,14494.0
2018-10-09 15:35:00,264.18,264.28,264.14,264.25,12067.0,236.783,236.8726,236.7471,236.8457,12067.0
2018-10-09 15:40:00,264.21,264.23,264.11,264.19,14124.0,236.8099,236.8278,236.7202,236.7919,14124.0
2018-10-09 15:45:00,264.18,264.63,264.17,264.55,64828.0,236.783,237.1863,236.774,237.1146,64828.0
2018-10-09 15:50:00,264.53,264.53,264.13,264.36,67694.0,237.0967,237.0967,236.7382,236.9443,67694.0
2018-10-09 15:55:00,264.35,264.35,264.08,264.14,91803.0,236.9353,236.9353,236.6933,236.7471,91803.0
2018-10-10 09:30:00,263.62,263.62,262.85,262.89,170009.0,236.281,236.281,235.5909,235.6268,170009.0
2018-10-10 09:35:00,262.87,262.96,262.54,262.62,57928.0,235.6088,235.6895,235.313,235.3848,57928.0
2018-10-10 09:40:00,262.63,262.9,262.61,262.61,37279.0,235.3937,235.6357,235.3758,235.3758,37279.0
2018-10-10 09:45:00,262.58,262.8,262.4,262.4,21362.0,235.3489,235.5461,235.1876,235.1876,21362.0
2018-10-10 09:50:00,262.3,262.57,262.08,262.17,177829.0,235.0979,235.3399,234.9008,234.9814,177829.0
2018-10-10 09:55:00,262.14,262.23,261.54,261.63,73306.0,234.9545,235.0352,234.4168,234.4974,73306.0
2018-10-10 10:00:00,261.71,261.87,260.99,261.14,89355.0,234.5691,234.7125,233.9238,234.0582,89355.0
2018-10-10 10:05:00,261.19,261.68,261.15,261.63,76937.0,234.1031,234.5422,234.0672,234.4974,76937.0
2018-10-10 10:10:00,261.63,261.73,261.12,261.12,107259.0,234.4974,234.5871,234.0403,234.0403,107259.0
2018-10-10 10:15:00,261.31,261.62,261.18,261.62,52778.0,234.2106,234.4885,234.0941,234.4885,52778.0
2018-10-10 10:20:00,261.61,261.92,261.56,261.85,94077.0,234.4795,234.7573,234.4347,234.6946,94077.0
2018-10-10 10:25:00,261.86,261.95,261.66,261.66,50733.0,234.7036,234.7842,234.5243,234.5243,50733.0
2018-10-10 10:30:00,261.63,261.88,261.33,261.38,35899.0,234.4974,234.7215,234.2285,234.2733,35899.0
2018-10-10 10:35:00,261.38,261.59,261.31,261.31,15788.0,234.2733,234.4616,234.2106,234.2106,15788.0
2018-10-10 10:40:00,261.37,261.57,261.24,261.41,21498.0,234.2644,234.4436,234.1479,234.3002,21498.0
2018-10-10 10:45:00,261.38,261.6,261.1,261.21,63817.0,234.2733,234.4705,234.0224,234.121,63817.0
2018-10-10 10:50:00,261.32,261.69,261.32,261.34,28267.0,234.2196,234.5512,234.2196,234.2375,28267.0
2018-10-10 10:55:00,261.31,261.31,260.96,261.25,47285.0,234.2106,234.2106,233.8969,234.1568,47285.0
2018-10-10 11:00:00,261.1,261.3,260.76,260.77,31153.0,234.0224,234.2016,233.7176,233.7266,31153.0
2018-10-10 11:05:00,260.79,260.84,260.45,260.45,25416.0,233.7445,233.7893,233.4398,233.4398,25416.0
2018-10-10 11:10:00,260.45,260.62,260.3,260.44,58137.0,233.4398,233.5922,233.3054,233.4308,58137.0
2018-10-10 11:15:00,260.41,260.45,260.18,260.21,50826.0,233.4039,233.4398,233.1978,233.2247,50826.0
2018-10-10 11:20:00,260.27,260.31,259.77,260.03,85833.0,233.2785,233.3143,232.8303,233.0634,85833.0
2018-10-10 11:25:00,260.03,260.62,260.03,260.55,68292.0,233.0634,233.5922,233.0634,233.5294,68292.0
2018-10-10 11:30:00,260.52,260.54,260.12,260.2,55498.0,233.5025,233.5205,233.144,233.2157,55498.0
2018-10-10 11:35:00,260.22,260.24,259.84,259.9,67110.0,233.2336,233.2516,232.8931,232.9468,67110.0
2018-10-10 11:40:00,259.92,260.45,259.87,260.43,59347.0,232.9648,233.4398,232.9199,233.4219,59347.0
2018-10-10 11:45:00,260.42,260.64,260.19,260.61,39295.0,233.4129,233.6101,233.2068,233.5832,39295.0
2018-10-10 11:50:00,260.61,260.74,260.4,260.51,28348.0,233.5832,233.6997,233.395,233.4936,28348.0
2018-10-10 11:55:00,260.5,260.55,260.17,260.17,21738.0,233.4846,233.5294,233.1888,233.1888,21738.0
2018-10-10 12:00:00,260.14,260.33,260.11,260.24,39227.0,233.1619,233.3322,233.1351,233.2516,39227.0
2018-10-10 12:05:00,260.15,260.17,259.83,260.09,54054.0,233.1709,233.1888,232.8841,233.1171,54054.0
2018-10-10 12:10:00,260.08,260.43,260.02,260.4,58020.0,233.1082,233.4219,233.0544,233.395,58020.0
2018-10-10 12:15:00,260.37,260.86,260.37,260.85,33414.0,233.3681,233.8073,233.3681,233.7983,33414.0
2018-10-10 12:20:00,260.85,260.86,260.47,260.48,18587.0,233.7983,233.8073,233.4577,233.4667,18587.0
2018-10-10 12:25:00,260.46,260.54,260.29,260.32,16382.0,233.4488,233.5205,233.2964,233.3233,16382.0
2018-10-10 12:30:00,260.27,260.28,260.12,260.27,13932.0,233.2785,233.2874,233.144,233.2785,13932.0
2018-10-10 12:35:00,260.26,260.38,260.03,260.1,28908.0,233.2695,233.3771,233.0634,233.1261,28908.0
2018-10-10 12:40:00,260.09,260.23,259.94,260.08,35482.0,233.1171,233.2426,232.9827,233.1082,35482.0
2018-10-10 12:45:00,260.07,260.42,260.07,260.32,65773.0,233.0992,233.4129,233.0992,233.3233,65773.0
2018-10-10 12:50:00,260.29,260.61,260.28,260.32,61690.0,233.2964,233.5832,233.2874,233.3233,61690.0
2018-10-10 12:55:00,260.4,260.58,260.05,260.1,46761.0,233.395,233.5563,233.0813,233.1261,46761.0
2018-10-10 13:00:00,260.1,260.1,259.42,259.48,51961.0,233.1261,233.1261,232.5166,232.5704,51961.0
2018-10-10 13:05:00,259.48,259.93,259.43,259.89,48180.0,232.5704,232.9737,232.5256,232.9379,48180.0
2018-10-10 13:10:00,259.91,260.37,259.79,260.36,42759.0,232.9558,233.3681,232.8482,233.3591,42759.0
2018-10-10 13:15:00,260.33,260.64,260.2,260.61,29408.0,233.3322,233.6101,233.2157,233.5832,29408.0
2018-10-10 13:20:00,260.6,260.79,260.49,260.7,27649.0,233.5742,233.7445,233.4756,233.6639,27649.0
2018-10-10 13:25:00,260.67,260.67,260.33,260.38,37017.0,233.637,233.637,233.3322,233.3771,37017.0
2018-10-10 13:30:00,260.35,260.53,260.15,260.41,35405.0,233.3502,233.5115,233.1709,233.4039,35405.0
2018-10-10 13:35:00,260.5,260.57,260.22,260.26,23629.0,233.4846,233.5473,233.2336,233.2695,23629.0
2018-10-10 13:40:00,260.37,260.38,259.89,260.04,33288.0,233.3681,233.3771,232.9379,233.0723,33288.0
2018-10-10 13:45:00,260.05,260.41,260.05,260.35,21233.0,233.0813,233.4039,233.0813,233.3502,21233.0
2018-10-10 13:50:00,260.31,260.32,260.0,260.08,16149.0,233.3143,233.3233,233.0365,233.1082,16149.0
2018-10-10 13:55:00,259.98,260.02,259.79,259.92,66541.0,233.0185,233.0544,232.8482,232.9648,66541.0
2018-10-10 14:00:00,259.9,260.02,259.57,259.57,33930.0,232.9468,233.0544,232.6511,232.6511,33930.0
2018-10-10 14:05:00,259.54,259.54,258.88,258.93,89898.0,232.6242,232.6242,232.0326,232.0774,89898.0
2018-10-10 14:10:00,258.96,259.36,258.87,258.95,77567.0,232.1043,232.4628,232.0236,232.0954,77567.0
2018-10-10 14:15:00,258.98,259.54,258.98,259.26,43801.0,232.1222,232.6242,232.1222,232.3732,43801.0
2018-10-10 14:20:00,259.24,259.33,258.86,259.27,42258.0,232.3553,232.4359,232.0147,232.3822,42258.0
2018-10-10 14:25:00,259.27,259.29,258.83,259.16,51102.0,232.3822,232.4001,231.9878,232.2836,51102.0
2018-10-10 14:30:00,259.09,259.46,258.93,258.93,80169.0,232.2208,232.5525,232.0774,232.0774,80169.0
2018-10-10 14:35:00,258.99,259.1,258.6,258.72,99143.0,232.1312,232.2298,231.7817,231.8892,99143.0
2018-10-10 14:40:00,258.74,258.8,258.29,258.3,89952.0,231.9071,231.9609,231.5038,231.5128,89952.0
2018-10-10 14:45:00,258.36,258.73,258.3,258.49,72087.0,231.5665,231.8982,231.5128,231.6831,72087.0
2018-10-10 14:50:00,258.38,258.86,258.38,258.68,46761.0,231.5845,232.0147,231.5845,231.8534,46761.0
2018-10-10 14:55:00,258.61,258.96,258.52,258.8,30051.0,231.7906,232.1043,231.7099,231.9609,30051.0
2018-10-10 15:00:00,258.7,258.7,258.3,258.3,44758.0,231.8713,231.8713,231.5128,231.5128,44758.0
2018-10-10 15:05:00,258.3,258.47,257.89,258.04,66569.0,231.5128,231.6651,231.1453,231.2797,66569.0
2018-10-10 15:10:00,258.04,258.05,257.37,257.51,109275.0,231.2797,231.2887,230.6792,230.8047,109275.0
2018-10-10 15:15:00,257.55,257.86,257.34,257.44,78646.0,230.8405,231.1184,230.6523,230.7419,78646.0
2018-10-10 15:20:00,257.48,258.1,257.47,258.07,96000.0,230.7778,231.3335,230.7688,231.3066,96000.0
2018-10-10 15:25:00,258.04,258.28,257.66,258.22,41770.0,231.2797,231.4948,230.9391,231.4411,41770.0
2018-10-10 15:30:00,258.22,258.22,257.61,257.61,53907.0,231.4411,231.4411,230.8943,230.8943,53907.0
2018-10-10 15:35:00,257.55,257.55,257.01,257.01,78582.0,230.8405,230.8405,230.3565,230.3565,78582.0
2018-10-10 15:40:00,257.0,257.01,256.43,256.79,148439.0,230.3476,230.3565,229.8367,230.1594,148439.0
2018-10-10 15:45:00,256.71,257.6,256.25,257.55,287064.0,230.0877,230.8854,229.6754,230.8405,287064.0
2018-10-10 15:50:00,257.5,257.5,256.25,256.26,127052.0,230.7957,230.7957,229.6754,229.6843,127052.0
2018-10-10 15:55:00,256.23,256.27,255.37,255.62,325771.0,229.6574,229.6933,228.8866,229.1107,325771.0
2018-10-11 09:30:00,254.81,255.4,254.37,254.7,355218.0,228.3847,228.9135,227.9903,228.2861,355218.0
2018-10-11 09:35:00,254.7,254.84,253.97,254.08,139469.0,228.2861,228.4116,227.6318,227.7304,139469.0
2018-10-11 09:40:00,254.0,254.28,253.82,254.08,113254.0,227.6587,227.9097,227.4974,227.7304,113254.0
2018-10-11 09:45:00,254.02,255.32,253.89,255.31,252617.0,227.6766,228.8418,227.5601,228.8328,252617.0
2018-10-11 09:50:00,255.25,255.95,255.14,255.76,198422.0,228.7791,229.4065,228.6805,229.2362,198422.0
2018-10-11 09:55:00,255.78,256.3,255.53,256.21,59544.0,229.2541,229.7202,229.03,229.6395,59544.0
2018-10-11 10:00:00,256.12,256.18,255.29,255.37,83743.0,229.5588,229.6126,228.8149,228.8866,83743.0
2018-10-11 10:05:00,255.38,255.86,255.02,255.78,66030.0,228.8956,229.3258,228.5729,229.2541,66030.0
2018-10-11 10:10:00,255.81,255.85,255.1,255.28,50661.0,229.281,229.3168,228.6446,228.806,50661.0
2018-10-11 10:15:00,255.01,255.2,254.34,254.74,60490.0,228.564,228.7343,227.9634,228.322,60490.0
2018-10-11 10:20:00,254.73,254.94,254.2,254.2,101680.0,228.313,228.5012,227.838,227.838,101680.0
2018-10-11 10:25:00,254.19,254.95,254.16,254.76,63710.0,227.829,228.5102,227.8021,228.3399,63710.0
2018-10-11 10:30:00,254.77,255.2,254.51,254.57,53829.0,228.3488,228.7343,228.1158,228.1696,53829.0
2018-10-11 10:35:00,254.63,255.01,254.32,254.53,63772.0,228.2234,228.564,227.9455,228.1337,63772.0
2018-10-11 10:40:00,254.52,254.69,254.29,254.45,37300.0,228.1248,228.2771,227.9186,228.062,37300.0
2018-10-11 10:45:00,254.52,254.61,253.63,253.66,91656.0,228.1248,228.2054,227.3271,227.354,91656.0
2018-10-11 10:50:00,253.63,254.15,253.47,253.7,116553.0,227.3271,227.7931,227.1837,227.3898,116553.0
2018-10-11 10:55:00,253.74,253.97,253.35,253.45,57570.0,227.4257,227.6318,227.0761,227.1657,57570.0
2018-10-11 11:00:00,253.49,253.55,252.02,252.22,242424.0,227.2016,227.2554,225.884,226.0633,242424.0
2018-10-11 11:05:00,252.27,252.88,252.2,252.55,86292.0,226.1081,226.6548,226.0454,226.3591,86292.0
2018-10-11 11:10:00,252.49,252.59,251.71,251.79,130925.0,226.3053,226.3949,225.6062,225.6779,130925.0
2018-10-11 11:15:00,251.77,252.72,251.7,252.34,141465.0,225.66,226.5114,225.5972,226.1708,141465.0
2018-10-11 11:20:00,252.43,253.38,252.43,253.09,56893.0,226.2515,227.103,226.2515,226.8431,56893.0
2018-10-11 11:25:00,253.09,253.26,252.76,252.87,53223.0,226.8431,226.9954,226.5473,226.6459,53223.0
2018-10-11 11:30:00,252.98,253.1,252.52,253.04,64845.0,226.7445,226.852,226.3322,226.7983,64845.0
2018-10-11 11:35:00,253.04,253.04,252.24,252.64,109290.0,226.7983,226.7983,226.0812,226.4397,109290.0
2018-10-11 11:40:00,252.69,253.31,252.69,253.11,70299.0,226.4846,227.0403,226.4846,226.861,70299.0
2018-10-11 11:45:00,253.13,254.01,252.9,253.93,124715.0,226.8789,227.6677,226.6728,227.596,124715.0
2018-10-11 11:50:00,253.96,254.45,253.58,254.01,100718.0,227.6228,228.062,227.2823,227.6677,100718.0
2018-10-11 11:55:00,254.08,254.2,253.61,253.68,50850.0,227.7304,227.838,227.3091,227.3719,50850.0
2018-10-11 12:00:00,253.75,254.08,253.47,253.66,75399.0,227.4346,227.7304,227.1837,227.354,75399.0
2018-10-11 12:05:00,253.7,253.97,253.47,253.51,43822.0,227.3898,227.6318,227.1837,227.2195,43822.0
2018-10-11 12:10:00,253.61,254.14,253.57,254.14,25032.0,227.3091,227.7842,227.2733,227.7842,25032.0
2018-10-11 12:15:00,254.1,254.42,254.1,254.42,72171.0,227.7483,228.0351,227.7483,228.0351,72171.0
2018-10-11 12:20:00,254.39,255.29,254.38,255.21,48392.0,228.0083,228.8149,227.9993,228.7432,48392.0
2018-10-11 12:25:00,255.27,255.27,254.65,254.77,72332.0,228.797,228.797,228.2413,228.3488,72332.0
2018-10-11 12:30:00,254.65,254.78,254.41,254.52,38146.0,228.2413,228.3578,228.0262,228.1248,38146.0
2018-10-11 12:35:00,254.49,254.73,254.08,254.13,138054.0,228.0979,228.313,227.7304,227.7752,138054.0
2018-10-11 12:40:00,254.12,254.49,254.11,254.41,103658.0,227.7663,228.0979,227.7573,228.0262,103658.0
2018-10-11 12:45:00,254.46,254.47,253.79,253.88,92114.0,228.071,228.08,227.4705,227.5511,92114.0
2018-10-11 12:50:00,253.93,254.15,253.6,254.05,39053.0,227.596,227.7931,227.3002,227.7035,39053.0
2018-10-11 12:55:00,254.07,254.19,253.76,253.96,53987.0,227.7214,227.829,227.4436,227.6228,53987.0
2018-10-11 13:00:00,253.92,253.92,253.17,253.17,88429.0,227.587,227.587,226.9148,226.9148,88429.0
2018-10-11 13:05:00,253.24,253.57,253.23,253.37,43764.0,226.9775,227.2733,226.9686,227.094,43764.0
2018-10-11 13:10:00,253.44,254.06,253.23,254.05,40170.0,227.1568,227.7125,226.9686,227.7035,40170.0
2018-10-11 13:15:00,254.16,254.43,254.06,254.25,40287.0,227.8021,228.0441,227.7125,227.8828,40287.0
2018-10-11 13:20:00,254.28,254.44,253.92,253.95,35624.0,227.9097,228.0531,227.587,227.6139,35624.0
2018-10-11 13:25:00,253.89,254.1,253.71,253.99,49061.0,227.5601,227.7483,227.3988,227.6497,49061.0
2018-10-11 13:30:00,253.95,254.28,253.68,253.68,17435.0,227.6139,227.9097,227.3719,227.3719,17435.0
2018-10-11 13:35:00,253.75,253.77,253.46,253.77,24585.0,227.4346,227.4525,227.1747,227.4525,24585.0
2018-10-11 13:40:00,253.78,253.86,253.31,253.45,23921.0,227.4615,227.5332,227.0403,227.1657,23921.0
2018-10-11 13:45:00,253.46,253.55,253.07,253.07,23974.0,227.1747,227.2554,226.8251,226.8251,23974.0
2018-10-11 13:50:00,253.09,253.16,252.64,253.12,154568.0,226.8431,226.9058,226.4397,226.87,154568.0
2018-10-11 13:55:00,253.13,253.67,252.95,253.62,89638.0,226.8789,227.3629,226.7176,227.3181,89638.0
2018-10-11 14:00:00,253.6,253.72,253.15,253.53,73482.0,227.3002,227.4077,226.8968,227.2374,73482.0
2018-10-11 14:05:00,253.54,253.74,253.04,253.09,45115.0,227.2464,227.4257,226.7983,226.8431,45115.0
2018-10-11 14:10:00,253.1,253.15,252.36,252.61,106271.0,226.852,226.8968,226.1888,226.4128,106271.0
2018-10-11 14:15:00,252.6,252.74,252.23,252.54,71877.0,226.4039,226.5294,226.0723,226.3501,71877.0
2018-10-11 14:20:00,252.5,252.99,252.3,252.31,57810.0,226.3143,226.7534,226.135,226.144,57810.0
2018-10-11 14:25:00,252.32,252.69,252.04,252.28,106574.0,226.1529,226.4846,225.902,226.1171,106574.0
2018-10-11 14:30:00,252.26,252.26,251.76,251.8,70915.0,226.0991,226.0991,225.651,225.6869,70915.0
2018-10-11 14:35:00,251.78,251.78,250.91,251.05,226691.0,225.6689,225.6689,224.8891,225.0146,226691.0
2018-10-11 14:40:00,251.01,251.24,249.61,249.64,221290.0,224.9788,225.1849,223.724,223.7509,221290.0
2018-10-11 14:45:00,249.65,250.43,248.46,250.04,308314.0,223.7598,224.4589,222.6932,224.1094,308314.0
2018-10-11 14:50:00,250.0,250.93,249.7,250.53,178217.0,224.0735,224.9071,223.8046,224.5486,178217.0
2018-10-11 14:55:00,250.48,250.64,249.81,250.51,84744.0,224.5037,224.6471,223.9032,224.5306,84744.0
2018-10-11 15:00:00,250.43,251.27,249.98,251.23,115955.0,224.4589,225.2118,224.0556,225.176,115955.0
2018-10-11 15:05:00,251.23,251.23,250.27,250.48,116965.0,225.176,225.176,224.3155,224.5037,116965.0
2018-10-11 15:10:00,250.34,251.74,250.0,251.56,103977.0,224.3783,225.6331,224.0735,225.4717,103977.0
2018-10-11 15:15:00,251.52,253.06,251.39,253.06,155513.0,225.4359,226.8162,225.3194,226.8162,155513.0
2018-10-11 15:20:00,253.16,253.36,252.41,252.94,214727.0,226.9058,227.0851,226.2336,226.7086,214727.0
2018-10-11 15:25:00,253.01,253.09,252.33,252.42,45191.0,226.7714,226.8431,226.1619,226.2426,45191.0
2018-10-11 15:30:00,252.36,252.84,252.1,252.28,62757.0,226.1888,226.619,225.9557,226.1171,62757.0
2018-10-11 15:35:00,252.29,252.48,251.38,252.23,115896.0,226.126,226.2963,225.3104,226.0723,115896.0
2018-10-11 15:40:00,252.11,252.2,251.35,251.41,53252.0,225.9647,226.0454,225.2835,225.3373,53252.0
2018-10-11 15:45:00,251.27,251.69,250.34,250.53,78605.0,225.2118,225.5883,224.3783,224.5486,78605.0
2018-10-11 15:50:00,250.48,251.35,250.3,250.76,119171.0,224.5037,225.2835,224.3424,224.7547,119171.0
2018-10-11 15:55:00,250.77,251.11,250.16,250.22,457465.0,224.7637,225.0684,224.2169,224.2707,457465.0
2018-10-12 09:30:00,254.34,254.64,253.58,253.59,607746.0,227.9634,228.2323,227.2823,227.2912,607746.0
2018-10-12 09:35:00,253.74,254.26,253.46,253.86,199756.0,227.4257,227.8917,227.1747,227.5332,199756.0
2018-10-12 09:40:00,253.9,254.15,253.34,253.39,64818.0,227.5691,227.7931,227.0671,227.112,64818.0
2018-10-12 09:45:00,253.45,253.91,253.41,253.75,105833.0,227.1657,227.578,227.1299,227.4346,105833.0
2018-10-12 09:50:00,253.81,253.98,253.57,253.94,39260.0,227.4884,227.6408,227.2733,227.6049,39260.0
2018-10-12 09:55:00,253.92,254.28,253.91,254.24,58749.0,227.587,227.9097,227.578,227.8738,58749.0
2018-10-12 10:00:00,254.23,254.48,254.01,254.45,56897.0,227.8648,228.0889,227.6677,228.062,56897.0
2018-10-12 10:05:00,254.42,254.44,254.09,254.42,126526.0,228.0351,228.0531,227.7394,228.0351,126526.0
2018-10-12 10:10:00,254.42,254.45,253.66,253.78,49457.0,228.0351,228.062,227.354,227.4615,49457.0
2018-10-12 10:15:00,253.75,253.78,253.31,253.37,63404.0,227.4346,227.4615,227.0403,227.094,63404.0
2018-10-12 10:20:00,253.36,253.66,253.14,253.42,76531.0,227.0851,227.354,226.8879,227.1388,76531.0
2018-10-12 10:25:00,253.39,253.4,252.82,252.82,74211.0,227.112,227.1209,226.6011,226.6011,74211.0
2018-10-12 10:30:00,252.82,253.36,252.82,253.36,59697.0,226.6011,227.0851,226.6011,227.0851,59697.0
2018-10-12 10:35:00,253.34,253.97,253.31,253.83,42938.0,227.0671,227.6318,227.0403,227.5063,42938.0
2018-10-12 10:40:00,253.84,254.04,253.63,253.89,34892.0,227.5153,227.6945,227.3271,227.5601,34892.0
2018-10-12 10:45:00,253.85,253.94,253.5,253.5,27986.0,227.5243,227.6049,227.2106,227.2106,27986.0
2018-10-12 10:50:00,253.56,254.18,253.56,254.17,23482.0,227.2643,227.82,227.2643,227.8111,23482.0
2018-10-12 10:55:00,254.16,254.17,253.75,253.8,31269.0,227.8021,227.8111,227.4346,227.4794,31269.0
2018-10-12 11:00:00,253.7,253.97,253.55,253.61,44444.0,227.3898,227.6318,227.2554,227.3091,44444.0
2018-10-12 11:05:00,253.5,253.95,253.37,253.81,21820.0,227.2106,227.6139,227.094,227.4884,21820.0
2018-10-12 11:10:00,253.87,254.09,253.79,253.96,39264.0,227.5422,227.7394,227.4705,227.6228,39264.0
2018-10-12 11:15:00,253.93,253.95,253.54,253.59,21450.0,227.596,227.6139,227.2464,227.2912,21450.0
2018-10-12 11:20:00,253.62,253.81,253.55,253.58,20894.0,227.3181,227.4884,227.2554,227.2823,20894.0
2018-10-12 11:25:00,253.58,253.67,253.12,253.3,15977.0,227.2823,227.3629,226.87,227.0313,15977.0
2018-10-12 11:30:00,253.16,253.49,253.16,253.42,20031.0,226.9058,227.2016,226.9058,227.1388,20031.0
2018-10-12 11:35:00,253.42,253.42,252.92,253.08,62825.0,227.1388,227.1388,226.6907,226.8341,62825.0
2018-10-12 11:40:00,253.03,253.05,252.51,252.56,67890.0,226.7893,226.8072,226.3232,226.368,67890.0
2018-10-12 11:45:00,252.52,252.59,252.0,252.56,53157.0,226.3322,226.3949,225.8661,226.368,53157.0
2018-10-12 11:50:00,252.63,252.76,252.44,252.54,24802.0,226.4308,226.5473,226.2605,226.3501,24802.0
2018-10-12 11:55:00,252.53,252.98,252.52,252.64,338504.0,226.3411,226.7445,226.3322,226.4397,338504.0
2018-10-12 12:00:00,252.55,252.62,252.07,252.11,42949.0,226.3591,226.4218,225.9288,225.9647,42949.0
2018-10-12 12:05:00,252.09,252.29,251.86,252.22,159782.0,225.9468,226.126,225.7406,226.0633,159782.0
2018-10-12 12:10:00,252.25,252.5,252.0,252.44,16817.0,226.0902,226.3143,225.8661,226.2605,16817.0
2018-10-12 12:15:00,252.43,252.43,251.89,251.99,54900.0,226.2515,226.2515,225.7675,225.8571,54900.0
2018-10-12 12:20:00,251.9,252.18,251.75,252.11,118981.0,225.7765,226.0274,225.642,225.9647,118981.0
2018-10-12 12:25:00,252.17,252.17,251.41,251.72,35380.0,226.0185,226.0185,225.3373,225.6151,35380.0
2018-10-12 12:30:00,251.7,251.98,251.5,251.72,37615.0,225.5972,225.8482,225.418,225.6151,37615.0
2018-10-12 12:35:00,251.74,251.74,251.06,251.06,45396.0,225.6331,225.6331,225.0236,225.0236,45396.0
2018-10-12 12:40:00,251.06,251.18,250.56,250.56,96209.0,225.0236,225.1311,224.5754,224.5754,96209.0
2018-10-12 12:45:00,250.5,250.77,250.35,250.35,85908.0,224.5217,224.7637,224.3872,224.3872,85908.0
2018-10-12 12:50:00,250.33,250.98,250.29,250.98,32466.0,224.3693,224.9519,224.3334,224.9519,32466.0
2018-10-12 12:55:00,250.94,251.53,250.86,251.28,72113.0,224.916,225.4449,224.8443,225.2208,72113.0
2018-10-12 13:00:00,251.35,251.85,251.06,251.84,23633.0,225.2835,225.7317,225.0236,225.7227,23633.0
2018-10-12 13:05:00,251.99,252.32,251.84,252.21,70038.0,225.8571,226.1529,225.7227,226.0543,70038.0
2018-10-12 13:10:00,252.24,252.47,251.92,251.98,93550.0,226.0812,226.2874,225.7944,225.8482,93550.0
2018-10-12 13:15:00,252.04,252.13,251.56,251.6,38673.0,225.902,225.9826,225.4717,225.5076,38673.0
2018-10-12 13:20:00,251.76,252.22,251.76,252.15,44355.0,225.651,226.0633,225.651,226.0006,44355.0
2018-10-12 13:25:00,252.18,252.28,251.6,251.64,59468.0,226.0274,226.1171,225.5076,225.5434,59468.0
2018-10-12 13:30:00,251.64,251.64,251.2,251.27,12708.0,225.5434,225.5434,225.1491,225.2118,12708.0
2018-10-12 13:35:00,251.24,251.24,250.78,251.14,41993.0,225.1849,225.1849,224.7726,225.0953,41993.0
2018-10-12 13:40:00,251.11,251.59,250.95,251.59,45070.0,225.0684,225.4986,224.925,225.4986,45070.0
2018-10-12 13:45:00,251.62,252.16,251.54,252.1,23539.0,225.5255,226.0095,225.4538,225.9557,23539.0
2018-10-12 13:50:00,252.13,252.14,251.65,252.03,52658.0,225.9826,225.9916,225.5524,225.893,52658.0
2018-10-12 13:55:00,251.98,252.11,251.6,251.67,19486.0,225.8482,225.9647,225.5076,225.5703,19486.0
2018-10-12 14:00:00,251.72,251.73,251.07,251.36,23078.0,225.6151,225.6241,225.0326,225.2925,23078.0
2018-10-12 14:05:00,251.29,251.57,251.11,251.32,95051.0,225.2297,225.4807,225.0684,225.2566,95051.0
2018-10-12 14:10:00,251.27,251.27,250.6,250.6,31924.0,225.2118,225.2118,224.6113,224.6113,31924.0
2018-10-12 14:15:00,250.64,251.56,250.64,251.41,25893.0,224.6471,225.4717,224.6471,225.3373,25893.0
2018-10-12 14:20:00,251.66,251.66,251.0,251.16,75008.0,225.5614,225.5614,224.9698,225.1132,75008.0
2018-10-12 14:25:00,251.17,251.81,250.98,251.76,38105.0,225.1222,225.6958,224.9519,225.651,38105.0
2018-10-12 14:30:00,251.81,251.88,251.13,251.24,54121.0,225.6958,225.7586,225.0863,225.1849,54121.0
2018-10-12 14:35:00,251.18,251.47,251.15,251.22,24990.0,225.1311,225.3911,225.1043,225.167,24990.0
2018-10-12 14:40:00,251.31,251.45,250.89,250.96,30640.0,225.2477,225.3731,224.8712,224.934,30640.0
2018-10-12 14:45:00,251.0,251.28,250.91,251.06,30591.0,224.9698,225.2208,224.8891,225.0236,30591.0
2018-10-12 14:50:00,251.03,252.1,251.03,252.1,31452.0,224.9967,225.9557,224.9967,225.9557,31452.0
2018-10-12 14:55:00,252.07,252.31,251.94,252.1,125551.0,225.9288,226.144,225.8123,225.9557,125551.0
2018-10-12 15:00:00,252.19,252.32,251.73,252.05,29126.0,226.0364,226.1529,225.6241,225.9109,29126.0
2018-10-12 15:05:00,252.12,252.75,252.04,252.63,67208.0,225.9737,226.5383,225.902,226.4308,67208.0
2018-10-12 15:10:00,252.7,253.05,252.56,252.71,79662.0,226.4935,226.8072,226.368,226.5025,79662.0
2018-10-12 15:15:00,252.7,252.7,252.3,252.44,79291.0,226.4935,226.4935,226.135,226.2605,79291.0
2018-10-12 15:20:00,252.49,252.85,252.49,252.81,76565.0,226.3053,226.628,226.3053,226.5921,76565.0
2018-10-12 15:25:00,252.88,253.53,252.88,253.31,110293.0,226.6548,227.2374,226.6548,227.0403,110293.0
2018-10-12 15:30:00,253.42,253.67,253.1,253.63,60228.0,227.1388,227.3629,226.852,227.3271,60228.0
2018-10-12 15:35:00,253.6,253.6,252.96,253.11,120469.0,227.3002,227.3002,226.7266,226.861,120469.0
2018-10-12 15:40:00,253.12,253.83,253.08,253.82,107868.0,226.87,227.5063,226.8341,227.4974,107868.0
2018-10-12 15:45:00,253.77,254.08,253.45,253.85,90739.0,227.4525,227.7304,227.1657,227.5243,90739.0
2018-10-12 15:50:00,253.92,254.32,253.86,254.11,112050.0,227.587,227.9455,227.5332,227.7573,112050.0
2018-10-12 15:55:00,254.08,254.56,253.55,253.64,660501.0,227.7304,228.1606,227.2554,227.336,660501.0
2018-10-15 09:30:00,253.19,253.73,253.0,253.0,117720.0,226.9327,227.4167,226.7624,226.7624,117720.0
2018-10-15 09:35:00,252.99,253.18,252.81,252.88,41471.0,226.7534,226.9237,226.5921,226.6548,41471.0
2018-10-15 09:40:00,252.88,253.31,252.88,253.11,30850.0,226.6548,227.0403,226.6548,226.861,30850.0
2018-10-15 09:45:00,253.17,253.59,253.17,253.36,38753.0,226.9148,227.2912,226.9148,227.0851,38753.0
2018-10-15 09:50:00,253.4,253.55,253.03,253.11,52591.0,227.1209,227.2554,226.7893,226.861,52591.0
2018-10-15 09:55:00,253.06,253.45,252.92,253.02,65133.0,226.8162,227.1657,226.6907,226.7803,65133.0
2018-10-15 10:00:00,252.92,253.07,252.42,252.48,32477.0,226.6907,226.8251,226.2426,226.2963,32477.0
2018-10-15 10:05:00,252.45,252.62,252.36,252.45,30138.0,226.2694,226.4218,226.1888,226.2694,30138.0
2018-10-15 10:10:00,252.37,252.78,252.15,252.18,45612.0,226.1977,226.5652,226.0006,226.0274,45612.0
2018-10-15 10:15:00,252.24,252.54,252.04,252.18,51615.0,226.0812,226.3501,225.902,226.0274,51615.0
2018-10-15 10:20:00,252.33,252.72,252.26,252.67,24308.0,226.1619,226.5114,226.0991,226.4666,24308.0
2018-10-15 10:25:00,252.67,252.93,252.65,252.85,13384.0,226.4666,226.6997,226.4487,226.628,13384.0
2018-10-15 10:30:00,252.72,253.22,252.69,253.19,30710.0,226.5114,226.9596,226.4846,226.9327,30710.0
2018-10-15 10:35:00,253.12,253.31,253.05,253.17,41520.0,226.87,227.0403,226.8072,226.9148,41520.0
2018-10-15 10:40:00,253.19,253.29,252.9,252.91,15209.0,226.9327,227.0223,226.6728,226.6817,15209.0
2018-10-15 10:45:00,252.94,253.12,252.86,252.92,36798.0,226.7086,226.87,226.6369,226.6907,36798.0
2018-10-15 10:50:00,252.77,253.2,252.76,253.11,20456.0,226.5563,226.9417,226.5473,226.861,20456.0
2018-10-15 10:55:00,253.09,253.31,253.09,253.2,13524.0,226.8431,227.0403,226.8431,226.9417,13524.0
2018-10-15 11:00:00,253.27,253.37,253.13,253.21,20084.0,227.0044,227.094,226.8789,226.9506,20084.0
2018-10-15 11:05:00,253.3,253.51,253.28,253.46,31838.0,227.0313,227.2195,227.0134,227.1747,31838.0
2018-10-15 11:10:00,253.45,253.54,253.29,253.39,20650.0,227.1657,227.2464,227.0223,227.112,20650.0
2018-10-15 11:15:00,253.39,253.58,253.34,253.37,17605.0,227.112,227.2823,227.0671,227.094,17605.0
2018-10-15 11:20:00,253.41,253.6,253.41,253.58,18805.0,227.1299,227.3002,227.1299,227.2823,18805.0
2018-10-15 11:25:00,253.58,254.17,253.43,254.11,65242.0,227.2823,227.8111,227.1478,227.7573,65242.0
2018-10-15 11:30:00,254.13,254.2,253.86,253.93,25513.0,227.7752,227.838,227.5332,227.596,25513.0
2018-10-15 11:35:00,253.91,254.12,253.85,253.93,15321.0,227.578,227.7663,227.5243,227.596,15321.0
2018-10-15 11:40:00,253.98,254.07,253.77,253.88,26077.0,227.6408,227.7214,227.4525,227.5511,26077.0
2018-10-15 11:45:00,253.88,253.95,253.63,253.76,15513.0,227.5511,227.6139,227.3271,227.4436,15513.0
2018-10-15 11:50:00,253.78,253.85,253.17,253.2,37720.0,227.4615,227.5243,226.9148,226.9417,37720.0
2018-10-15 11:55:00,253.14,253.27,252.81,252.9,50569.0,226.8879,227.0044,226.5921,226.6728,50569.0
2018-10-15 12:00:00,252.82,252.82,252.54,252.72,27230.0,226.6011,226.6011,226.3501,226.5114,27230.0
2018-10-15 12:05:00,252.79,252.85,252.6,252.64,29725.0,226.5742,226.628,226.4039,226.4397,29725.0
2018-10-15 12:10:00,252.65,252.71,252.38,252.52,22339.0,226.4487,226.5025,226.2067,226.3322,22339.0
2018-10-15 12:15:00,252.51,252.89,252.45,252.8,38694.0,226.3232,226.6638,226.2694,226.5831,38694.0
2018-10-15 12:20:00,252.81,253.07,252.8,253.03,31403.0,226.5921,226.8251,226.5831,226.7893,31403.0
2018-10-15 12:25:00,253.05,253.22,252.97,253.1,23346.0,226.8072,226.9596,226.7355,226.852,23346.0
2018-10-15 12:30:00,253.12,253.46,253.03,253.43,23094.0,226.87,227.1747,226.7893,227.1478,23094.0
2018-10-15 12:35:00,253.43,253.54,253.38,253.41,33553.0,227.1478,227.2464,227.103,227.1299,33553.0
2018-10-15 12:40:00,253.42,253.47,253.27,253.31,11806.0,227.1388,227.1837,227.0044,227.0403,11806.0
2018-10-15 12:45:00,253.35,253.54,253.19,253.48,35996.0,227.0761,227.2464,226.9327,227.1926,35996.0
2018-10-15 12:50:00,253.49,253.66,253.39,253.45,27220.0,227.2016,227.354,227.112,227.1657,27220.0
2018-10-15 12:55:00,253.45,253.56,253.33,253.37,199655.0,227.1657,227.2643,227.0582,227.094,199655.0
2018-10-15 13:00:00,253.45,253.87,253.36,253.85,24811.0,227.1657,227.5422,227.0851,227.5243,24811.0
2018-10-15 13:05:00,253.86,254.04,253.78,253.89,27259.0,227.5332,227.6945,227.4615,227.5601,27259.0
2018-10-15 13:10:00,253.89,253.95,253.81,253.82,41268.0,227.5601,227.6139,227.4884,227.4974,41268.0
2018-10-15 13:15:00,253.81,253.92,253.75,253.85,21591.0,227.4884,227.587,227.4346,227.5243,21591.0
2018-10-15 13:20:00,253.82,253.84,253.44,253.44,29554.0,227.4974,227.5153,227.1568,227.1568,29554.0
2018-10-15 13:25:00,253.46,253.54,253.32,253.44,13836.0,227.1747,227.2464,227.0492,227.1568,13836.0
2018-10-15 13:30:00,253.43,254.09,253.36,254.02,57008.0,227.1478,227.7394,227.0851,227.6766,57008.0
2018-10-15 13:35:00,254.0,254.04,253.86,253.99,22967.0,227.6587,227.6945,227.5332,227.6497,22967.0
2018-10-15 13:40:00,253.99,254.34,253.94,254.15,57468.0,227.6497,227.9634,227.6049,227.7931,57468.0
2018-10-15 13:45:00,254.13,254.3,254.07,254.3,13500.0,227.7752,227.9276,227.7214,227.9276,13500.0
2018-10-15 13:50:00,254.3,254.3,253.94,254.07,25329.0,227.9276,227.9276,227.6049,227.7214,25329.0
2018-10-15 13:55:00,253.97,254.31,253.96,254.13,32199.0,227.6318,227.9365,227.6228,227.7752,32199.0
2018-10-15 14:00:00,254.16,254.18,253.68,253.93,24228.0,227.8021,227.82,227.3719,227.596,24228.0
2018-10-15 14:05:00,253.92,253.94,253.7,253.84,21201.0,227.587,227.6049,227.3898,227.5153,21201.0
2018-10-15 14:10:00,253.87,253.87,253.29,253.29,24687.0,227.5422,227.5422,227.0223,227.0223,24687.0
2018-10-15 14:15:00,253.29,253.48,253.28,253.39,11697.0,227.0223,227.1926,227.0134,227.112,11697.0
2018-10-15 14:20:00,253.37,253.61,253.37,253.45,31947.0,227.094,227.3091,227.094,227.1657,31947.0
2018-10-15 14:25:00,253.5,253.5,253.11,253.19,16465.0,227.2106,227.2106,226.861,226.9327,16465.0
2018-10-15 14:30:00,253.15,253.35,253.06,253.34,8464.0,226.8968,227.0761,226.8162,227.0671,8464.0
2018-10-15 14:35:00,253.35,253.49,253.19,253.48,17807.0,227.0761,227.2016,226.9327,227.1926,17807.0
2018-10-15 14:40:00,253.49,254.03,253.49,254.0,28347.0,227.2016,227.6856,227.2016,227.6587,28347.0
2018-10-15 14:45:00,253.93,254.23,253.84,254.2,23786.0,227.596,227.8648,227.5153,227.838,23786.0
2018-10-15 14:50:00,254.22,254.56,254.2,254.42,27069.0,227.8559,228.1606,227.838,228.0351,27069.0
2018-10-15 14:55:00,254.43,254.48,254.24,254.28,141141.0,228.0441,228.0889,227.8738,227.9097,141141.0
2018-10-15 15:00:00,254.31,254.39,254.13,254.31,21661.0,227.9365,228.0083,227.7752,227.9365,21661.0
2018-10-15 15:05:00,254.29,254.49,253.85,253.92,33109.0,227.9186,228.0979,227.5243,227.587,33109.0
2018-10-15 15:10:00,253.91,253.93,253.46,253.53,72861.0,227.578,227.596,227.1747,227.2374,72861.0
2018-10-15 15:15:00,253.5,253.66,253.29,253.32,45207.0,227.2106,227.354,227.0223,227.0492,45207.0
2018-10-15 15:20:00,253.33,253.63,253.22,253.56,20311.0,227.0582,227.3271,226.9596,227.2643,20311.0
2018-10-15 15:25:00,253.55,253.7,253.25,253.32,18582.0,227.2554,227.3898,226.9865,227.0492,18582.0
2018-10-15 15:30:00,253.27,253.38,252.98,253.03,71623.0,227.0044,227.103,226.7445,226.7893,71623.0
2018-10-15 15:35:00,253.09,253.3,252.99,253.18,20977.0,226.8431,227.0313,226.7534,226.9237,20977.0
2018-10-15 15:40:00,253.17,253.5,253.11,253.25,38972.0,226.9148,227.2106,226.861,226.9865,38972.0
2018-10-15 15:45:00,253.13,253.43,252.9,253.17,52359.0,226.8789,227.1478,226.6728,226.9148,52359.0
2018-10-15 15:50:00,253.2,253.27,252.74,252.85,74919.0,226.9417,227.0044,226.5294,226.628,74919.0
2018-10-15 15:55:00,252.85,252.98,252.22,252.22,108366.0,226.628,226.7445,226.0633,226.0633,108366.0
2018-10-16 09:30:00,254.14,254.28,253.87,253.9,168758.0,227.7842,227.9097,227.5422,227.5691,168758.0
2018-10-16 09:35:00,253.92,254.2,253.82,254.07,68756.0,227.587,227.838,227.4974,227.7214,68756.0
2018-10-16 09:40:00,254.11,254.4,253.9,254.3,70369.0,227.7573,228.0172,227.5691,227.9276,70369.0
2018-10-16 09:45:00,254.32,254.4,253.81,254.01,84321.0,227.9455,228.0172,227.4884,227.6677,84321.0
2018-10-16 09:50:00,253.97,254.11,253.7,253.94,55816.0,227.6318,227.7573,227.3898,227.6049,55816.0
2018-10-16 09:55:00,254.0,254.53,253.99,254.52,27472.0,227.6587,228.1337,227.6497,228.1248,27472.0
2018-10-16 10:00:00,254.58,255.05,254.53,254.87,86621.0,228.1785,228.5998,228.1337,228.4385,86621.0
2018-10-16 10:05:00,254.92,254.95,254.65,254.77,66589.0,228.4833,228.5102,228.2413,228.3488,66589.0
2018-10-16 10:10:00,254.77,254.91,254.56,254.56,54186.0,228.3488,228.4743,228.1606,228.1606,54186.0
2018-10-16 10:15:00,254.56,254.76,254.5,254.7,26050.0,228.1606,228.3399,228.1068,228.2861,26050.0
2018-10-16 10:20:00,254.67,254.94,254.67,254.9,17759.0,228.2592,228.5012,228.2592,228.4654,17759.0
2018-10-16 10:25:00,254.91,254.91,254.45,254.45,35507.0,228.4743,228.4743,228.062,228.062,35507.0
2018-10-16 10:30:00,254.4,254.6,254.25,254.36,28150.0,228.0172,228.1965,227.8828,227.9814,28150.0
2018-10-16 10:35:00,254.37,254.61,254.29,254.53,10577.0,227.9903,228.2054,227.9186,228.1337,10577.0
2018-10-16 10:40:00,254.54,255.13,254.52,255.1,83791.0,228.1427,228.6715,228.1248,228.6446,83791.0
2018-10-16 10:45:00,255.1,255.16,255.02,255.07,39041.0,228.6446,228.6984,228.5729,228.6177,39041.0
2018-10-16 10:50:00,255.1,255.4,255.08,255.38,39006.0,228.6446,228.9135,228.6267,228.8956,39006.0
2018-10-16 10:55:00,255.41,255.54,255.32,255.54,57073.0,228.9225,229.039,228.8418,229.039,57073.0
2018-10-16 11:00:00,255.56,255.58,255.27,255.39,31910.0,229.0569,229.0748,228.797,228.9045,31910.0
2018-10-16 11:05:00,255.41,255.52,255.36,255.49,21243.0,228.9225,229.0211,228.8777,228.9942,21243.0
2018-10-16 11:10:00,255.49,255.79,255.35,255.79,36585.0,228.9942,229.2631,228.8687,229.2631,36585.0
2018-10-16 11:15:00,255.82,255.87,255.73,255.84,14486.0,229.29,229.3348,229.2093,229.3079,14486.0
2018-10-16 11:20:00,255.85,255.95,255.72,255.92,30767.0,229.3168,229.4065,229.2003,229.3796,30767.0
2018-10-16 11:25:00,255.91,256.0,255.76,255.97,18456.0,229.3706,229.4513,229.2362,229.4244,18456.0
2018-10-16 11:30:00,255.93,256.05,255.86,256.05,30646.0,229.3885,229.4961,229.3258,229.4961,30646.0
2018-10-16 11:35:00,256.02,256.07,255.93,255.98,16458.0,229.4692,229.514,229.3885,229.4334,16458.0
2018-10-16 11:40:00,256.02,256.08,255.77,255.85,15264.0,229.4692,229.523,229.2451,229.3168,15264.0
2018-10-16 11:45:00,255.86,255.95,255.81,255.94,31504.0,229.3258,229.4065,229.281,229.3975,31504.0
2018-10-16 11:50:00,255.96,256.0,255.67,255.78,30570.0,229.4154,229.4513,229.1555,229.2541,30570.0
2018-10-16 11:55:00,255.87,256.07,255.84,256.04,12476.0,229.3348,229.514,229.3079,229.4871,12476.0
2018-10-16 12:00:00,256.11,256.17,255.98,256.16,14161.0,229.5499,229.6037,229.4334,229.5947,14161.0
2018-10-16 12:05:00,256.16,256.23,256.08,256.22,4337.0,229.5947,229.6574,229.523,229.6485,4337.0
2018-10-16 12:10:00,256.12,256.18,256.04,256.06,20663.0,229.5588,229.6126,229.4871,229.5051,20663.0
2018-10-16 12:15:00,256.09,256.18,255.85,255.93,11583.0,229.532,229.6126,229.3168,229.3885,11583.0
2018-10-16 12:20:00,255.92,256.01,255.79,255.83,17244.0,229.3796,229.4602,229.2631,229.2989,17244.0
2018-10-16 12:25:00,255.82,256.0,255.8,255.97,8598.0,229.29,229.4513,229.272,229.4244,8598.0
2018-10-16 12:30:00,255.97,256.07,255.89,256.05,8582.0,229.4244,229.514,229.3527,229.4961,8582.0
2018-10-16 12:35:00,256.03,256.23,256.02,256.11,13003.0,229.4782,229.6574,229.4692,229.5499,13003.0
2018-10-16 12:40:00,256.07,256.31,256.07,256.26,9164.0,229.514,229.7291,229.514,229.6843,9164.0
2018-10-16 12:45:00,256.28,256.34,256.17,256.31,13215.0,229.7022,229.756,229.6037,229.7291,13215.0
2018-10-16 12:50:00,256.3,256.38,256.25,256.33,10106.0,229.7202,229.7919,229.6754,229.7471,10106.0
2018-10-16 12:55:00,256.36,256.37,256.26,256.37,11215.0,229.774,229.7829,229.6843,229.7829,11215.0
2018-10-16 13:00:00,256.37,256.4,256.3,256.31,7217.0,229.7829,229.8098,229.7202,229.7291,7217.0
2018-10-16 13:05:00,256.3,256.3,256.19,256.27,7244.0,229.7202,229.7202,229.6216,229.6933,7244.0
2018-10-16 13:10:00,256.25,256.35,256.25,256.33,11760.0,229.6754,229.765,229.6754,229.7471,11760.0
2018-10-16 13:15:00,256.32,256.45,256.31,256.41,17145.0,229.7381,229.8546,229.7291,229.8188,17145.0
2018-10-16 13:20:00,256.38,256.49,256.37,256.45,10467.0,229.7919,229.8905,229.7829,229.8546,10467.0
2018-10-16 13:25:00,256.46,256.47,256.37,256.47,10971.0,229.8636,229.8725,229.7829,229.8725,10971.0
2018-10-16 13:30:00,256.49,256.73,256.49,256.6,37367.0,229.8905,230.1056,229.8905,229.9891,37367.0
2018-10-16 13:35:00,256.62,256.81,256.6,256.78,12303.0,230.007,230.1773,229.9891,230.1504,12303.0
2018-10-16 13:40:00,256.75,256.88,256.75,256.88,15410.0,230.1235,230.24,230.1235,230.24,15410.0
2018-10-16 13:45:00,256.83,257.06,256.83,257.0,23297.0,230.1952,230.4014,230.1952,230.3476,23297.0
2018-10-16 13:50:00,256.98,257.06,256.67,256.74,23137.0,230.3297,230.4014,230.0518,230.1145,23137.0
2018-10-16 13:55:00,256.75,256.81,256.54,256.71,57207.0,230.1235,230.1773,229.9353,230.0877,57207.0
2018-10-16 14:00:00,256.75,256.91,256.74,256.86,25094.0,230.1235,230.2669,230.1145,230.2221,25094.0
2018-10-16 14:05:00,256.9,257.19,256.89,257.05,33626.0,230.258,230.5179,230.249,230.3924,33626.0
2018-10-16 14:10:00,257.08,257.21,256.99,257.08,24830.0,230.4193,230.5358,230.3386,230.4193,24830.0
2018-10-16 14:15:00,257.08,257.08,256.83,256.95,16238.0,230.4193,230.4193,230.1952,230.3028,16238.0
2018-10-16 14:20:00,256.94,257.0,256.74,256.83,17720.0,230.2938,230.3476,230.1145,230.1952,17720.0
2018-10-16 14:25:00,257.02,257.17,256.99,257.16,18212.0,230.3655,230.4999,230.3386,230.491,18212.0
2018-10-16 14:30:00,257.23,257.32,257.12,257.23,21181.0,230.5537,230.6344,230.4551,230.5537,21181.0
2018-10-16 14:35:00,257.21,257.25,257.13,257.13,9320.0,230.5358,230.5717,230.4641,230.4641,9320.0
2018-10-16 14:40:00,257.12,257.26,257.07,257.23,12713.0,230.4551,230.5806,230.4103,230.5537,12713.0
2018-10-16 14:45:00,257.15,257.33,257.1,257.23,21143.0,230.482,230.6434,230.4372,230.5537,21143.0
2018-10-16 14:50:00,257.25,257.27,257.0,257.16,15959.0,230.5717,230.5896,230.3476,230.491,15959.0
2018-10-16 14:55:00,257.16,257.16,256.78,256.84,186719.0,230.491,230.491,230.1504,230.2042,186719.0
2018-10-16 15:00:00,256.85,256.85,256.65,256.69,13353.0,230.2131,230.2131,230.0339,230.0697,13353.0
2018-10-16 15:05:00,256.69,256.97,256.67,256.97,7435.0,230.0697,230.3207,230.0518,230.3207,7435.0
2018-10-16 15:10:00,256.94,257.24,256.81,257.24,18603.0,230.2938,230.5627,230.1773,230.5627,18603.0
2018-10-16 15:15:00,257.21,257.25,257.1,257.23,33064.0,230.5358,230.5717,230.4372,230.5537,33064.0
2018-10-16 15:20:00,257.21,257.21,256.88,256.91,54808.0,230.5358,230.5358,230.24,230.2669,54808.0
2018-10-16 15:25:00,256.97,257.0,256.87,256.89,15138.0,230.3207,230.3476,230.2311,230.249,15138.0
2018-10-16 15:30:00,256.9,257.05,256.78,257.01,21186.0,230.258,230.3924,230.1504,230.3565,21186.0
2018-10-16 15:35:00,257.08,257.42,257.08,257.39,81622.0,230.4193,230.724,230.4193,230.6971,81622.0
2018-10-16 15:40:00,257.4,257.76,257.39,257.76,78825.0,230.7061,231.0288,230.6971,231.0288,78825.0
2018-10-16 15:45:00,257.75,257.94,257.72,257.94,43714.0,231.0198,231.1901,230.9929,231.1901,43714.0
2018-10-16 15:50:00,257.96,258.1,257.71,257.92,85105.0,231.208,231.3335,230.9839,231.1722,85105.0
2018-10-16 15:55:00,257.89,257.94,257.5,257.57,460848.0,231.1453,231.1901,230.7957,230.8585,460848.0
2018-10-17 09:30:00,257.75,257.76,257.2,257.2,125689.0,231.0198,231.0288,230.5268,230.5268,125689.0
2018-10-17 09:35:00,257.23,257.27,256.79,256.84,59502.0,230.5537,230.5896,230.1594,230.2042,59502.0
2018-10-17 09:40:00,256.83,257.28,256.82,257.28,68129.0,230.1952,230.5985,230.1862,230.5985,68129.0
2018-10-17 09:45:00,257.31,257.37,256.87,256.93,31314.0,230.6254,230.6792,230.2311,230.2848,31314.0
2018-10-17 09:50:00,256.86,257.21,256.8,257.15,28688.0,230.2221,230.5358,230.1683,230.482,28688.0
2018-10-17 09:55:00,257.12,257.13,256.53,256.53,25037.0,230.4551,230.4641,229.9263,229.9263,25037.0
2018-10-17 10:00:00,256.48,256.5,256.27,256.42,36057.0,229.8815,229.8994,229.6933,229.8277,36057.0
2018-10-17 10:05:00,256.43,256.75,256.35,256.72,34158.0,229.8367,230.1235,229.765,230.0966,34158.0
2018-10-17 10:10:00,256.82,256.82,256.13,256.16,29328.0,230.1862,230.1862,229.5678,229.5947,29328.0
2018-10-17 10:15:00,256.16,256.37,256.05,256.29,45742.0,229.5947,229.7829,229.4961,229.7112,45742.0
2018-10-17 10:20:00,256.23,256.42,255.94,256.05,49790.0,229.6574,229.8277,229.3975,229.4961,49790.0
2018-10-17 10:25:00,256.04,256.37,256.0,256.33,37095.0,229.4871,229.7829,229.4513,229.7471,37095.0
2018-10-17 10:30:00,256.27,256.45,255.85,255.86,59264.0,229.6933,229.8546,229.3168,229.3258,59264.0
2018-10-17 10:35:00,255.86,255.96,255.63,255.73,42782.0,229.3258,229.4154,229.1197,229.2093,42782.0
2018-10-17 10:40:00,255.67,255.7,255.31,255.47,20211.0,229.1555,229.1824,228.8328,228.9762,20211.0
2018-10-17 10:45:00,255.45,255.59,255.07,255.59,29854.0,228.9583,229.0838,228.6177,229.0838,29854.0
2018-10-17 10:50:00,255.55,255.78,255.45,255.7,58444.0,229.048,229.2541,228.9583,229.1824,58444.0
2018-10-17 10:55:00,255.69,255.89,255.6,255.7,19896.0,229.1734,229.3527,229.0928,229.1824,19896.0
2018-10-17 11:00:00,255.6,255.73,255.33,255.41,27529.0,229.0928,229.2093,228.8508,228.9225,27529.0
2018-10-17 11:05:00,255.33,256.18,255.27,256.15,30494.0,228.8508,229.6126,228.797,229.5857,30494.0
2018-10-17 11:10:00,256.13,256.16,255.99,256.07,68740.0,229.5678,229.5947,229.4423,229.514,68740.0
2018-10-17 11:15:00,256.1,256.31,255.89,256.21,24619.0,229.5409,229.7291,229.3527,229.6395,24619.0
2018-10-17 11:20:00,256.18,256.43,256.16,256.35,17594.0,229.6126,229.8367,229.5947,229.765,17594.0
2018-10-17 11:25:00,256.3,256.58,256.25,256.58,15432.0,229.7202,229.9711,229.6754,229.9711,15432.0
2018-10-17 11:30:00,256.62,256.73,256.37,256.38,14625.0,230.007,230.1056,229.7829,229.7919,14625.0
2018-10-17 11:35:00,256.37,256.5,256.27,256.27,12491.0,229.7829,229.8994,229.6933,229.6933,12491.0
2018-10-17 11:40:00,256.3,257.25,256.3,257.25,47998.0,229.7202,230.5717,229.7202,230.5717,47998.0
2018-10-17 11:45:00,257.26,257.38,257.18,257.28,31729.0,230.5806,230.6882,230.5089,230.5985,31729.0
2018-10-17 11:50:00,257.28,257.34,257.13,257.19,17902.0,230.5985,230.6523,230.4641,230.5179,17902.0
2018-10-17 11:55:00,257.16,257.54,257.03,257.54,25072.0,230.491,230.8316,230.3745,230.8316,25072.0
2018-10-17 12:00:00,257.55,257.63,257.32,257.43,25426.0,230.8405,230.9122,230.6344,230.733,25426.0
2018-10-17 12:05:00,257.37,257.67,257.32,257.58,24873.0,230.6792,230.9481,230.6344,230.8674,24873.0
2018-10-17 12:10:00,257.65,257.73,257.29,257.73,42484.0,230.9302,231.0019,230.6075,231.0019,42484.0
2018-10-17 12:15:00,257.8,258.1,257.8,258.09,35277.0,231.0646,231.3335,231.0646,231.3245,35277.0
2018-10-17 12:20:00,258.08,258.11,257.95,258.08,11331.0,231.3156,231.3425,231.1991,231.3156,11331.0
2018-10-17 12:25:00,258.09,258.12,257.76,257.76,25753.0,231.3245,231.3514,231.0288,231.0288,25753.0
2018-10-17 12:30:00,257.75,257.76,257.57,257.69,11605.0,231.0198,231.0288,230.8585,230.966,11605.0
2018-10-17 12:35:00,257.71,257.84,257.62,257.79,12139.0,230.9839,231.1005,230.9033,231.0557,12139.0
2018-10-17 12:40:00,257.86,258.2,257.86,257.95,35744.0,231.1184,231.4231,231.1184,231.1991,35744.0
2018-10-17 12:45:00,257.95,258.0,257.41,257.43,121798.0,231.1991,231.2439,230.7151,230.733,121798.0
2018-10-17 12:50:00,257.44,257.74,257.43,257.71,28853.0,230.7419,231.0108,230.733,230.9839,28853.0
2018-10-17 12:55:00,257.74,257.98,257.73,257.92,22386.0,231.0108,231.2259,231.0019,231.1722,22386.0
2018-10-17 13:00:00,257.97,258.19,257.83,258.13,36834.0,231.217,231.4142,231.0915,231.3604,36834.0
2018-10-17 13:05:00,258.19,258.34,258.12,258.13,43188.0,231.4142,231.5486,231.3514,231.3604,43188.0
2018-10-17 13:10:00,258.13,258.33,258.04,258.16,37738.0,231.3604,231.5397,231.2797,231.3873,37738.0
2018-10-17 13:15:00,258.18,258.26,257.94,258.04,14607.0,231.4052,231.4769,231.1901,231.2797,14607.0
2018-10-17 13:20:00,258.05,258.24,257.99,258.12,6379.0,231.2887,231.459,231.2349,231.3514,6379.0
2018-10-17 13:25:00,258.13,258.15,257.84,257.97,12143.0,231.3604,231.3783,231.1005,231.217,12143.0
2018-10-17 13:30:00,258.04,258.19,257.8,258.11,7966.0,231.2797,231.4142,231.0646,231.3425,7966.0
2018-10-17 13:35:00,258.14,258.29,257.97,258.17,9749.0,231.3694,231.5038,231.217,231.3962,9749.0
2018-10-17 13:40:00,258.19,258.26,258.04,258.12,19643.0,231.4142,231.4769,231.2797,231.3514,19643.0
2018-10-17 13:45:00,258.03,258.15,257.85,257.93,31259.0,231.2708,231.3783,231.1094,231.1811,31259.0
2018-10-17 13:50:00,257.94,258.12,257.87,258.0,13535.0,231.1901,231.3514,231.1274,231.2439,13535.0
2018-10-17 13:55:00,258.05,258.09,257.81,257.97,12549.0,231.2887,231.3245,231.0736,231.217,12549.0
2018-10-17 14:00:00,257.95,257.96,257.39,257.75,58577.0,231.1991,231.208,230.6971,231.0198,58577.0
2018-10-17 14:05:00,257.78,258.19,257.78,258.09,26240.0,231.0467,231.4142,231.0467,231.3245,26240.0
2018-10-17 14:10:00,258.1,258.1,257.46,257.47,24987.0,231.3335,231.3335,230.7599,230.7688,24987.0
2018-10-17 14:15:00,257.5,257.5,257.2,257.36,16649.0,230.7957,230.7957,230.5268,230.6702,16649.0
2018-10-17 14:20:00,257.29,257.29,256.56,256.87,65913.0,230.6075,230.6075,229.9532,230.2311,65913.0
2018-10-17 14:25:00,256.87,257.21,256.8,256.95,40185.0,230.2311,230.5358,230.1683,230.3028,40185.0
2018-10-17 14:30:00,256.94,257.24,256.74,257.04,22232.0,230.2938,230.5627,230.1145,230.3834,22232.0
2018-10-17 14:35:00,257.07,257.24,256.87,257.22,40920.0,230.4103,230.5627,230.2311,230.5448,40920.0
2018-10-17 14:40:00,257.19,257.62,257.19,257.6,41922.0,230.5179,230.9033,230.5179,230.8854,41922.0
2018-10-17 14:45:00,257.58,257.59,257.48,257.55,10460.0,230.8674,230.8764,230.7778,230.8405,10460.0
2018-10-17 14:50:00,257.55,258.0,257.54,257.96,30920.0,230.8405,231.2439,230.8316,231.208,30920.0
2018-10-17 14:55:00,257.94,258.17,257.91,257.94,21211.0,231.1901,231.3962,231.1632,231.1901,21211.0
2018-10-17 15:00:00,257.91,257.98,257.59,257.68,42521.0,231.1632,231.2259,230.8764,230.9571,42521.0
2018-10-17 15:05:00,257.68,258.0,257.56,257.97,41652.0,230.9571,231.2439,230.8495,231.217,41652.0
2018-10-17 15:10:00,257.94,258.0,257.74,257.75,11168.0,231.1901,231.2439,231.0108,231.0198,11168.0
2018-10-17 15:15:00,257.7,257.76,257.31,257.47,29956.0,230.975,231.0288,230.6254,230.7688,29956.0
2018-10-17 15:20:00,257.46,257.62,257.39,257.6,16033.0,230.7599,230.9033,230.6971,230.8854,16033.0
2018-10-17 15:25:00,257.61,257.91,257.57,257.81,43260.0,230.8943,231.1632,230.8585,231.0736,43260.0
2018-10-17 15:30:00,257.78,257.85,257.07,257.27,40966.0,231.0467,231.1094,230.4103,230.5896,40966.0
2018-10-17 15:35:00,257.24,257.47,257.2,257.35,22069.0,230.5627,230.7688,230.5268,230.6613,22069.0
2018-10-17 15:40:00,257.37,257.43,256.82,257.03,23958.0,230.6792,230.733,230.1862,230.3745,23958.0
2018-10-17 15:45:00,256.95,257.27,256.77,257.26,45304.0,230.3028,230.5896,230.1414,230.5806,45304.0
2018-10-17 15:50:00,257.15,257.6,257.13,257.48,36706.0,230.482,230.8854,230.4641,230.7778,36706.0
2018-10-17 15:55:00,257.47,257.76,257.4,257.67,43987.0,230.7688,231.0288,230.7061,230.9481,43987.0
2018-10-18 09:30:00,256.75,256.83,256.17,256.22,43664.0,230.1235,230.1952,229.6037,229.6485,43664.0
2018-10-18 09:35:00,256.19,256.29,255.95,256.29,49365.0,229.6216,229.7112,229.4065,229.7112,49365.0
2018-10-18 09:40:00,256.29,256.54,256.22,256.49,22382.0,229.7112,229.9353,229.6485,229.8905,22382.0
2018-10-18 09:45:00,256.44,256.78,256.34,256.6,26213.0,229.8457,230.1504,229.756,229.9891,26213.0
2018-10-18 09:50:00,256.62,256.62,256.18,256.23,19829.0,230.007,230.007,229.6126,229.6574,19829.0
2018-10-18 09:55:00,256.18,256.34,255.98,256.27,23403.0,229.6126,229.756,229.4334,229.6933,23403.0
2018-10-18 10:00:00,256.04,256.3,255.83,256.21,25160.0,229.4871,229.7202,229.2989,229.6395,25160.0
2018-10-18 10:05:00,256.18,256.48,255.97,255.97,21590.0,229.6126,229.8815,229.4244,229.4244,21590.0
2018-10-18 10:10:00,255.9,256.1,255.77,256.0,27839.0,229.3617,229.5409,229.2451,229.4513,27839.0
2018-10-18 10:15:00,255.99,256.56,255.86,256.44,22208.0,229.4423,229.9532,229.3258,229.8457,22208.0
2018-10-18 10:20:00,256.38,256.69,256.36,256.45,7404.0,229.7919,230.0697,229.774,229.8546,7404.0
2018-10-18 10:25:00,256.47,256.63,256.35,256.54,20895.0,229.8725,230.016,229.765,229.9353,20895.0
2018-10-18 10:30:00,256.55,256.96,256.45,256.89,51283.0,229.9442,230.3117,229.8546,230.249,51283.0
2018-10-18 10:35:00,256.89,257.16,256.89,257.12,32899.0,230.249,230.491,230.249,230.4551,32899.0
2018-10-18 10:40:00,257.17,257.25,257.0,257.05,19118.0,230.4999,230.5717,230.3476,230.3924,19118.0
2018-10-18 10:45:00,257.16,257.24,256.96,256.98,8251.0,230.491,230.5627,230.3117,230.3297,8251.0
2018-10-18 10:50:00,256.98,257.1,256.86,256.95,14841.0,230.3297,230.4372,230.2221,230.3028,14841.0
2018-10-18 10:55:00,257.01,257.35,257.01,257.18,31638.0,230.3565,230.6613,230.3565,230.5089,31638.0
2018-10-18 11:00:00,257.27,257.28,256.59,256.59,35243.0,230.5896,230.5985,229.9801,229.9801,35243.0
2018-10-18 11:05:00,256.59,256.69,256.4,256.5,45430.0,229.9801,230.0697,229.8098,229.8994,45430.0
2018-10-18 11:10:00,256.54,256.58,256.29,256.4,23546.0,229.9353,229.9711,229.7112,229.8098,23546.0
2018-10-18 11:15:00,256.34,256.55,256.31,256.35,13337.0,229.756,229.9442,229.7291,229.765,13337.0
2018-10-18 11:20:00,256.4,256.4,255.82,255.83,46640.0,229.8098,229.8098,229.29,229.2989,46640.0
2018-10-18 11:25:00,255.83,256.24,255.6,255.69,23186.0,229.2989,229.6664,229.0928,229.1734,23186.0
2018-10-18 11:30:00,255.61,255.71,255.04,255.05,48018.0,229.1017,229.1914,228.5908,228.5998,48018.0
2018-10-18 11:35:00,255.04,255.26,254.73,255.26,73406.0,228.5908,228.788,228.313,228.788,73406.0
2018-10-18 11:40:00,255.24,255.25,254.76,254.78,49624.0,228.7701,228.7791,228.3399,228.3578,49624.0
2018-10-18 11:45:00,254.7,254.72,253.98,254.19,96770.0,228.2861,228.304,227.6408,227.829,96770.0
2018-10-18 11:50:00,254.24,254.4,253.72,254.38,90511.0,227.8738,228.0172,227.4077,227.9993,90511.0
2018-10-18 11:55:00,254.39,254.4,253.96,254.17,36986.0,228.0083,228.0172,227.6228,227.8111,36986.0
2018-10-18 12:00:00,254.03,254.3,253.91,254.1,25539.0,227.6856,227.9276,227.578,227.7483,25539.0
2018-10-18 12:05:00,254.1,254.57,254.06,254.27,36721.0,227.7483,228.1696,227.7125,227.9007,36721.0
2018-10-18 12:10:00,254.27,254.38,254.12,254.2,13261.0,227.9007,227.9993,227.7663,227.838,13261.0
2018-10-18 12:15:00,254.18,254.27,253.87,253.89,32814.0,227.82,227.9007,227.5422,227.5601,32814.0
2018-10-18 12:20:00,253.98,254.78,253.91,254.74,26258.0,227.6408,228.3578,227.578,228.322,26258.0
2018-10-18 12:25:00,254.73,254.95,254.64,254.71,50530.0,228.313,228.5102,228.2323,228.2951,50530.0
2018-10-18 12:30:00,254.68,254.94,254.41,254.86,12669.0,228.2682,228.5012,228.0262,228.4295,12669.0
2018-10-18 12:35:00,254.84,255.01,254.63,254.97,21396.0,228.4116,228.564,228.2234,228.5281,21396.0
2018-10-18 12:40:00,255.01,255.39,255.01,255.18,27229.0,228.564,228.9045,228.564,228.7163,27229.0
2018-10-18 12:45:00,255.19,255.23,254.95,255.02,10206.0,228.7253,228.7611,228.5102,228.5729,10206.0
2018-10-18 12:50:00,255.0,255.09,254.73,254.83,23693.0,228.555,228.6357,228.313,228.4026,23693.0
2018-10-18 12:55:00,254.84,255.05,254.7,254.7,13426.0,228.4116,228.5998,228.2861,228.2861,13426.0
2018-10-18 13:00:00,254.65,254.9,254.59,254.6,14047.0,228.2413,228.4654,228.1875,228.1965,14047.0
2018-10-18 13:05:00,254.59,254.59,254.18,254.35,36376.0,228.1875,228.1875,227.82,227.9724,36376.0
2018-10-18 13:10:00,254.33,254.33,253.93,254.0,45934.0,227.9545,227.9545,227.596,227.6587,45934.0
2018-10-18 13:15:00,253.98,254.19,253.62,253.68,52338.0,227.6408,227.829,227.3181,227.3719,52338.0
2018-10-18 13:20:00,253.69,253.85,253.31,253.37,29460.0,227.3808,227.5243,227.0403,227.094,29460.0
2018-10-18 13:25:00,253.31,253.6,253.13,253.4,30181.0,227.0403,227.3002,226.8789,227.1209,30181.0
2018-10-18 13:30:00,253.45,253.64,253.1,253.52,111559.0,227.1657,227.336,226.852,227.2285,111559.0
2018-10-18 13:35:00,253.48,253.48,253.02,253.36,36304.0,227.1926,227.1926,226.7803,227.0851,36304.0
2018-10-18 13:40:00,253.26,253.26,252.69,252.83,38266.0,226.9954,226.9954,226.4846,226.61,38266.0
2018-10-18 13:45:00,252.91,253.29,252.83,253.2,29799.0,226.6817,227.0223,226.61,226.9417,29799.0
2018-10-18 13:50:00,253.21,253.31,252.8,252.85,42364.0,226.9506,227.0403,226.5831,226.628,42364.0
2018-10-18 13:55:00,252.86,253.26,252.85,253.04,23762.0,226.6369,226.9954,226.628,226.7983,23762.0
2018-10-18 14:00:00,253.06,253.63,253.04,253.48,38194.0,226.8162,227.3271,226.7983,227.1926,38194.0
2018-10-18 14:05:00,253.47,254.15,253.46,253.88,19930.0,227.1837,227.7931,227.1747,227.5511,19930.0
2018-10-18 14:10:00,253.79,253.98,253.61,253.62,20662.0,227.4705,227.6408,227.3091,227.3181,20662.0
2018-10-18 14:15:00,253.61,253.65,253.24,253.29,29912.0,227.3091,227.345,226.9775,227.0223,29912.0
2018-10-18 14:20:00,253.27,254.1,253.21,254.08,33920.0,227.0044,227.7483,226.9506,227.7304,33920.0
2018-10-18 14:25:00,254.11,254.13,253.65,253.88,20093.0,227.7573,227.7752,227.345,227.5511,20093.0
2018-10-18 14:30:00,253.86,253.97,253.54,253.91,13747.0,227.5332,227.6318,227.2464,227.578,13747.0
2018-10-18 14:35:00,253.77,254.25,253.63,253.83,23457.0,227.4525,227.8828,227.3271,227.5063,23457.0
2018-10-18 14:40:00,253.74,254.32,253.7,254.27,21996.0,227.4257,227.9455,227.3898,227.9007,21996.0
2018-10-18 14:45:00,254.35,254.6,254.08,254.16,28837.0,227.9724,228.1965,227.7304,227.8021,28837.0
2018-10-18 14:50:00,254.11,254.49,254.11,254.43,8492.0,227.7573,228.0979,227.7573,228.0441,8492.0
2018-10-18 14:55:00,254.39,254.41,253.98,253.98,10690.0,228.0083,228.0262,227.6408,227.6408,10690.0
2018-10-18 15:00:00,253.98,254.17,253.6,253.62,26472.0,227.6408,227.8111,227.3002,227.3181,26472.0
2018-10-18 15:05:00,253.61,253.64,253.38,253.39,59060.0,227.3091,227.336,227.103,227.112,59060.0
2018-10-18 15:10:00,253.43,253.43,253.23,253.28,71366.0,227.1478,227.1478,226.9686,227.0134,71366.0
2018-10-18 15:15:00,253.31,254.12,253.31,253.72,31349.0,227.0403,227.7663,227.0403,227.4077,31349.0
2018-10-18 15:20:00,253.67,254.11,253.59,254.01,24837.0,227.3629,227.7573,227.2912,227.6677,24837.0
2018-10-18 15:25:00,254.0,254.3,253.93,254.05,20579.0,227.6587,227.9276,227.596,227.7035,20579.0
2018-10-18 15:30:00,254.02,254.02,253.64,253.64,28580.0,227.6766,227.6766,227.336,227.336,28580.0
2018-10-18 15:35:00,253.58,254.21,253.51,254.21,84292.0,227.2823,227.8469,227.2195,227.8469,84292.0
2018-10-18 15:40:00,254.25,254.56,253.93,253.95,31239.0,227.8828,228.1606,227.596,227.6139,31239.0
2018-10-18 15:45:00,253.91,254.26,253.84,254.16,27297.0,227.578,227.8917,227.5153,227.8021,27297.0
2018-10-18 15:50:00,254.09,254.1,253.78,253.8,36875.0,227.7394,227.7483,227.4615,227.4794,36875.0
2018-10-18 15:55:00,253.84,254.12,253.63,254.06,189838.0,227.5153,227.7663,227.3271,227.7125,189838.0
2018-10-19 09:30:00,254.67,254.91,254.66,254.75,44267.0,228.2592,228.4743,228.2503,228.3309,44267.0
2018-10-19 09:35:00,254.7,255.47,254.7,255.45,35993.0,228.2861,228.9762,228.2861,228.9583,35993.0
2018-10-19 09:40:00,255.41,255.73,255.39,255.61,43476.0,228.9225,229.2093,228.9045,229.1017,43476.0
2018-10-19 09:45:00,255.7,255.93,255.66,255.74,19203.0,229.1824,229.3885,229.1465,229.2182,19203.0
2018-10-19 09:50:00,255.81,256.11,255.79,256.09,25518.0,229.281,229.5499,229.2631,229.532,25518.0
2018-10-19 09:55:00,256.12,256.16,255.89,255.9,19541.0,229.5588,229.5947,229.3527,229.3617,19541.0
2018-10-19 10:00:00,255.89,256.54,255.84,256.47,53519.0,229.3527,229.9353,229.3079,229.8725,53519.0
2018-10-19 10:05:00,256.5,256.62,256.33,256.44,59662.0,229.8994,230.007,229.7471,229.8457,59662.0
2018-10-19 10:10:00,256.42,256.46,256.1,256.11,28476.0,229.8277,229.8636,229.5409,229.5499,28476.0
2018-10-19 10:15:00,256.14,256.31,256.12,256.15,16073.0,229.5768,229.7291,229.5588,229.5857,16073.0
2018-10-19 10:20:00,256.24,256.39,256.13,256.13,29423.0,229.6664,229.8008,229.5678,229.5678,29423.0
2018-10-19 10:25:00,256.2,256.26,255.88,255.95,39729.0,229.6305,229.6843,229.3437,229.4065,39729.0
2018-10-19 10:30:00,255.98,256.39,255.97,256.39,29525.0,229.4334,229.8008,229.4244,229.8008,29525.0
2018-10-19 10:35:00,256.38,256.38,255.96,255.98,6350.0,229.7919,229.7919,229.4154,229.4334,6350.0
2018-10-19 10:40:00,255.99,256.06,255.77,256.01,18254.0,229.4423,229.5051,229.2451,229.4602,18254.0
2018-10-19 10:45:00,255.98,256.09,255.75,255.79,5891.0,229.4334,229.532,229.2272,229.2631,5891.0
2018-10-19 10:50:00,255.78,255.91,255.69,255.83,12930.0,229.2541,229.3706,229.1734,229.2989,12930.0
2018-10-19 10:55:00,255.83,256.06,255.79,256.06,6692.0,229.2989,229.5051,229.2631,229.5051,6692.0
2018-10-19 11:00:00,256.15,256.36,255.96,255.96,29182.0,229.5857,229.774,229.4154,229.4154,29182.0
2018-10-19 11:05:00,255.93,256.1,255.9,256.1,5567.0,229.3885,229.5409,229.3617,229.5409,5567.0
2018-10-19 11:10:00,256.07,256.21,255.9,256.12,11300.0,229.514,229.6395,229.3617,229.5588,11300.0
2018-10-19 11:15:00,256.17,256.24,255.81,255.84,15690.0,229.6037,229.6664,229.281,229.3079,15690.0
2018-10-19 11:20:00,255.92,255.92,255.49,255.49,35110.0,229.3796,229.3796,228.9942,228.9942,35110.0
2018-10-19 11:25:00,255.48,255.55,255.44,255.53,11567.0,228.9852,229.048,228.9494,229.03,11567.0
2018-10-19 11:30:00,255.37,255.49,255.06,255.19,39553.0,228.8866,228.9942,228.6088,228.7253,39553.0
2018-10-19 11:35:00,255.22,255.22,254.88,255.07,31401.0,228.7522,228.7522,228.4474,228.6177,31401.0
2018-10-19 11:40:00,255.0,255.1,254.78,254.99,16468.0,228.555,228.6446,228.3578,228.546,16468.0
2018-10-19 11:45:00,255.02,255.24,254.97,255.08,17934.0,228.5729,228.7701,228.5281,228.6267,17934.0
2018-10-19 11:50:00,255.13,255.32,254.84,254.85,23201.0,228.6715,228.8418,228.4116,228.4205,23201.0
2018-10-19 11:55:00,254.83,255.57,254.83,255.48,19083.0,228.4026,229.0659,228.4026,228.9852,19083.0
2018-10-19 12:00:00,255.58,255.58,255.27,255.29,6200.0,229.0748,229.0748,228.797,228.8149,6200.0
2018-10-19 12:05:00,255.38,255.49,255.15,255.21,6372.0,228.8956,228.9942,228.6894,228.7432,6372.0
2018-10-19 12:10:00,255.26,255.26,254.85,254.94,17816.0,228.788,228.788,228.4205,228.5012,17816.0
2018-10-19 12:15:00,254.84,255.07,254.57,254.79,38375.0,228.4116,228.6177,228.1696,228.3668,38375.0
2018-10-19 12:20:00,254.71,254.71,254.38,254.39,41648.0,228.2951,228.2951,227.9993,228.0083,41648.0
2018-10-19 12:25:00,254.31,254.34,254.0,254.21,23721.0,227.9365,227.9634,227.6587,227.8469,23721.0
2018-10-19 12:30:00,254.08,254.28,253.77,253.79,23195.0,227.7304,227.9097,227.4525,227.4705,23195.0
2018-10-19 12:35:00,253.84,254.03,253.72,253.92,26134.0,227.5153,227.6856,227.4077,227.587,26134.0
2018-10-19 12:40:00,253.79,254.09,253.64,254.03,28943.0,227.4705,227.7394,227.336,227.6856,28943.0
2018-10-19 12:45:00,254.05,254.35,253.97,254.2,21599.0,227.7035,227.9724,227.6318,227.838,21599.0
2018-10-19 12:50:00,254.23,254.43,253.92,254.43,11418.0,227.8648,228.0441,227.587,228.0441,11418.0
2018-10-19 12:55:00,254.39,254.58,254.33,254.44,22322.0,228.0083,228.1785,227.9545,228.0531,22322.0
2018-10-19 13:00:00,254.38,254.39,254.0,254.14,11220.0,227.9993,228.0083,227.6587,227.7842,11220.0
2018-10-19 13:05:00,254.19,254.32,253.8,254.0,15110.0,227.829,227.9455,227.4794,227.6587,15110.0
2018-10-19 13:10:00,254.01,254.75,254.01,254.66,36126.0,227.6677,228.3309,227.6677,228.2503,36126.0
2018-10-19 13:15:00,254.69,254.98,254.6,254.81,22548.0,228.2771,228.5371,228.1965,228.3847,22548.0
2018-10-19 13:20:00,254.83,254.88,254.69,254.8,10741.0,228.4026,228.4474,228.2771,228.3757,10741.0
2018-10-19 13:25:00,254.95,254.99,254.63,254.96,12000.0,228.5102,228.546,228.2234,228.5191,12000.0
2018-10-19 13:30:00,254.95,255.1,254.78,254.98,51430.0,228.5102,228.6446,228.3578,228.5371,51430.0
2018-10-19 13:35:00,254.93,254.93,254.74,254.75,14084.0,228.4923,228.4923,228.322,228.3309,14084.0
2018-10-19 13:40:00,254.72,254.89,254.47,254.52,52454.0,228.304,228.4564,228.08,228.1248,52454.0
2018-10-19 13:45:00,254.49,254.7,254.48,254.7,6489.0,228.0979,228.2861,228.0889,228.2861,6489.0
2018-10-19 13:50:00,254.68,254.73,254.4,254.49,19680.0,228.2682,228.313,228.0172,228.0979,19680.0
2018-10-19 13:55:00,254.48,254.53,254.29,254.33,15750.0,228.0889,228.1337,227.9186,227.9545,15750.0
2018-10-19 14:00:00,254.23,254.29,253.66,253.66,41504.0,227.8648,227.9186,227.354,227.354,41504.0
2018-10-19 14:05:00,253.67,253.76,253.15,253.51,82534.0,227.3629,227.4436,226.8968,227.2195,82534.0
2018-10-19 14:10:00,253.48,253.78,253.47,253.61,36663.0,227.1926,227.4615,227.1837,227.3091,36663.0
2018-10-19 14:15:00,253.65,253.65,253.47,253.63,26988.0,227.345,227.345,227.1837,227.3271,26988.0
2018-10-19 14:20:00,253.61,254.29,253.5,254.17,47541.0,227.3091,227.9186,227.2106,227.8111,47541.0
2018-10-19 14:25:00,254.14,254.23,254.02,254.06,18846.0,227.7842,227.8648,227.6766,227.7125,18846.0
2018-10-19 14:30:00,254.05,254.28,253.9,254.0,20465.0,227.7035,227.9097,227.5691,227.6587,20465.0
2018-10-19 14:35:00,254.01,254.41,254.01,254.16,56300.0,227.6677,228.0262,227.6677,227.8021,56300.0
2018-10-19 14:40:00,254.16,254.2,253.86,253.86,8967.0,227.8021,227.838,227.5332,227.5332,8967.0
2018-10-19 14:45:00,253.99,254.5,253.99,254.4,14074.0,227.6497,228.1068,227.6497,228.0172,14074.0
2018-10-19 14:50:00,254.38,254.48,254.22,254.24,19605.0,227.9993,228.0889,227.8559,227.8738,19605.0
2018-10-19 14:55:00,254.22,254.35,254.02,254.04,11112.0,227.8559,227.9724,227.6766,227.6945,11112.0
2018-10-19 15:00:00,254.03,254.22,253.61,253.71,31783.0,227.6856,227.8559,227.3091,227.3988,31783.0
2018-10-19 15:05:00,253.75,253.81,253.6,253.77,20476.0,227.4346,227.4884,227.3002,227.4525,20476.0
2018-10-19 15:10:00,253.8,253.9,253.7,253.81,11433.0,227.4794,227.5691,227.3898,227.4884,11433.0
2018-10-19 15:15:00,253.77,254.12,253.52,254.11,45920.0,227.4525,227.7663,227.2285,227.7573,45920.0
2018-10-19 15:20:00,254.03,254.19,253.81,253.82,15183.0,227.6856,227.829,227.4884,227.4974,15183.0
2018-10-19 15:25:00,253.92,254.57,253.91,254.52,59757.0,227.587,228.1696,227.578,228.1248,59757.0
2018-10-19 15:30:00,254.42,254.61,254.34,254.46,16229.0,228.0351,228.2054,227.9634,228.071,16229.0
2018-10-19 15:35:00,254.42,254.55,254.23,254.29,35401.0,228.0351,228.1517,227.8648,227.9186,35401.0
2018-10-19 15:40:00,254.27,254.47,254.16,254.44,34711.0,227.9007,228.08,227.8021,228.0531,34711.0
2018-10-19 15:45:00,254.46,254.61,254.29,254.4,19076.0,228.071,228.2054,227.9186,228.0172,19076.0
2018-10-19 15:50:00,254.39,254.62,254.29,254.29,33286.0,228.0083,228.2144,227.9186,227.9186,33286.0
2018-10-19 15:55:00,254.27,254.27,253.77,253.8,108016.0,227.9007,227.9007,227.4525,227.4794,108016.0
2018-10-22 09:30:00,254.55,254.86,254.54,254.67,72764.0,228.1517,228.4295,228.1427,228.2592,72764.0
2018-10-22 09:35:00,254.72,254.75,253.96,253.98,41207.0,228.304,228.3309,227.6228,227.6408,41207.0
2018-10-22 09:40:00,254.02,254.1,253.79,253.86,21637.0,227.6766,227.7483,227.4705,227.5332,21637.0
2018-10-22 09:45:00,253.9,254.23,253.77,254.07,15732.0,227.5691,227.8648,227.4525,227.7214,15732.0
2018-10-22 09:50:00,254.08,254.08,253.1,253.31,58095.0,227.7304,227.7304,226.852,227.0403,58095.0
2018-10-22 09:55:00,253.27,253.32,252.82,253.04,36485.0,227.0044,227.0492,226.6011,226.7983,36485.0
2018-10-22 10:00:00,253.05,253.15,252.9,252.97,22885.0,226.8072,226.8968,226.6728,226.7355,22885.0
2018-10-22 10:05:00,253.02,253.02,252.56,252.77,34006.0,226.7803,226.7803,226.368,226.5563,34006.0
2018-10-22 10:10:00,252.79,253.12,252.73,253.01,19187.0,226.5742,226.87,226.5204,226.7714,19187.0
2018-10-22 10:15:00,253.01,253.01,252.38,252.54,45362.0,226.7714,226.7714,226.2067,226.3501,45362.0
2018-10-22 10:20:00,252.57,252.65,252.31,252.48,44935.0,226.377,226.4487,226.144,226.2963,44935.0
2018-10-22 10:25:00,252.43,252.56,252.17,252.45,38574.0,226.2515,226.368,226.0185,226.2694,38574.0
2018-10-22 10:30:00,252.34,252.93,252.19,252.9,22870.0,226.1708,226.6997,226.0364,226.6728,22870.0
2018-10-22 10:35:00,252.84,253.13,252.76,253.03,10870.0,226.619,226.8789,226.5473,226.7893,10870.0
2018-10-22 10:40:00,253.05,253.54,253.01,253.45,27787.0,226.8072,227.2464,226.7714,227.1657,27787.0
2018-10-22 10:45:00,253.43,254.02,253.31,253.98,19400.0,227.1478,227.6766,227.0403,227.6408,19400.0
2018-10-22 10:50:00,254.06,254.32,253.97,254.06,27509.0,227.7125,227.9455,227.6318,227.7125,27509.0
2018-10-22 10:55:00,254.0,254.0,253.9,253.97,4918.0,227.6587,227.6587,227.5691,227.6318,4918.0
2018-10-22 11:00:00,253.9,253.9,253.68,253.88,14184.0,227.5691,227.5691,227.3719,227.5511,14184.0
2018-10-22 11:05:00,253.95,254.04,253.7,253.75,13563.0,227.6139,227.6945,227.3898,227.4346,13563.0
2018-10-22 11:10:00,253.65,253.65,253.32,253.37,14584.0,227.345,227.345,227.0492,227.094,14584.0
2018-10-22 11:15:00,253.49,253.7,253.44,253.69,14061.0,227.2016,227.3898,227.1568,227.3808,14061.0
2018-10-22 11:20:00,253.7,254.02,253.52,254.02,18825.0,227.3898,227.6766,227.2285,227.6766,18825.0
2018-10-22 11:25:00,254.03,254.13,253.49,253.62,42441.0,227.6856,227.7752,227.2016,227.3181,42441.0
2018-10-22 11:30:00,253.63,253.71,253.23,253.25,30560.0,227.3271,227.3988,226.9686,226.9865,30560.0
2018-10-22 11:35:00,253.23,253.45,253.2,253.28,25697.0,226.9686,227.1657,226.9417,227.0134,25697.0
2018-10-22 11:40:00,253.2,253.2,252.92,253.11,12211.0,226.9417,226.9417,226.6907,226.861,12211.0
2018-10-22 11:45:00,253.01,253.38,252.93,253.31,11594.0,226.7714,227.103,226.6997,227.0403,11594.0
2018-10-22 11:50:00,253.3,253.34,252.67,252.68,15865.0,227.0313,227.0671,226.4666,226.4756,15865.0
2018-10-22 11:55:00,252.71,252.93,252.7,252.83,18328.0,226.5025,226.6997,226.4935,226.61,18328.0
2018-10-22 12:00:00,252.88,253.09,252.75,252.89,12470.0,226.6548,226.8431,226.5383,226.6638,12470.0
2018-10-22 12:05:00,252.92,253.43,252.83,253.23,13855.0,226.6907,227.1478,226.61,226.9686,13855.0
2018-10-22 12:10:00,253.09,253.14,252.5,252.5,20189.0,226.8431,226.8879,226.3143,226.3143,20189.0
2018-10-22 12:15:00,252.5,252.73,252.49,252.62,27911.0,226.3143,226.5204,226.3053,226.4218,27911.0
2018-10-22 12:20:00,252.64,252.67,252.43,252.47,11661.0,226.4397,226.4666,226.2515,226.2874,11661.0
2018-10-22 12:25:00,252.46,252.7,252.35,252.68,21224.0,226.2784,226.4935,226.1798,226.4756,21224.0
2018-10-22 12:30:00,252.69,252.77,252.52,252.69,7391.0,226.4846,226.5563,226.3322,226.4846,7391.0
2018-10-22 12:35:00,252.73,252.85,252.5,252.69,19426.0,226.5204,226.628,226.3143,226.4846,19426.0
2018-10-22 12:40:00,252.72,253.03,252.72,252.96,18587.0,226.5114,226.7893,226.5114,226.7266,18587.0
2018-10-22 12:45:00,253.0,253.09,252.75,252.75,7818.0,226.7624,226.8431,226.5383,226.5383,7818.0
2018-10-22 12:50:00,252.78,253.21,252.77,253.13,54815.0,226.5652,226.9506,226.5563,226.8789,54815.0
2018-10-22 12:55:00,253.15,253.21,253.02,253.08,3815.0,226.8968,226.9506,226.7803,226.8341,3815.0
2018-10-22 13:00:00,253.05,253.1,252.86,252.94,8769.0,226.8072,226.852,226.6369,226.7086,8769.0
2018-10-22 13:05:00,253.04,253.57,253.02,253.46,12842.0,226.7983,227.2733,226.7803,227.1747,12842.0
2018-10-22 13:10:00,253.46,253.5,253.3,253.48,11751.0,227.1747,227.2106,227.0313,227.1926,11751.0
2018-10-22 13:15:00,253.47,253.55,253.37,253.45,5698.0,227.1837,227.2554,227.094,227.1657,5698.0
2018-10-22 13:20:00,253.37,253.43,253.08,253.09,19141.0,227.094,227.1478,226.8341,226.8431,19141.0
2018-10-22 13:25:00,253.09,253.1,252.88,253.02,11671.0,226.8431,226.852,226.6548,226.7803,11671.0
2018-10-22 13:30:00,252.99,253.11,252.94,253.07,8108.0,226.7534,226.861,226.7086,226.8251,8108.0
2018-10-22 13:35:00,253.12,253.33,253.01,253.15,10462.0,226.87,227.0582,226.7714,226.8968,10462.0
2018-10-22 13:40:00,253.19,253.38,253.16,253.36,37589.0,226.9327,227.103,226.9058,227.0851,37589.0
2018-10-22 13:45:00,253.34,253.51,252.98,253.0,27176.0,227.0671,227.2195,226.7445,226.7624,27176.0
2018-10-22 13:50:00,252.99,252.99,252.78,252.81,15314.0,226.7534,226.7534,226.5652,226.5921,15314.0
2018-10-22 13:55:00,252.86,252.95,252.79,252.82,11985.0,226.6369,226.7176,226.5742,226.6011,11985.0
2018-10-22 14:00:00,252.78,252.93,252.77,252.83,14177.0,226.5652,226.6997,226.5563,226.61,14177.0
2018-10-22 14:05:00,252.84,253.08,252.84,252.89,13795.0,226.619,226.8341,226.619,226.6638,13795.0
2018-10-22 14:10:00,252.98,253.14,252.77,252.89,13365.0,226.7445,226.8879,226.5563,226.6638,13365.0
2018-10-22 14:15:00,252.86,253.06,252.81,252.84,10620.0,226.6369,226.8162,226.5921,226.619,10620.0
2018-10-22 14:20:00,252.86,253.02,252.75,252.75,6426.0,226.6369,226.7803,226.5383,226.5383,6426.0
2018-10-22 14:25:00,252.74,252.95,252.74,252.81,8957.0,226.5294,226.7176,226.5294,226.5921,8957.0
2018-10-22 14:30:00,252.72,252.88,252.67,252.88,5964.0,226.5114,226.6548,226.4666,226.6548,5964.0
2018-10-22 14:35:00,252.84,253.11,252.83,253.01,9196.0,226.619,226.861,226.61,226.7714,9196.0
2018-10-22 14:40:00,253.06,253.07,252.83,252.86,31212.0,226.8162,226.8251,226.61,226.6369,31212.0
2018-10-22 14:45:00,252.85,253.44,252.85,253.3,26926.0,226.628,227.1568,226.628,227.0313,26926.0
2018-10-22 14:50:00,253.3,253.37,253.09,253.19,12899.0,227.0313,227.094,226.8431,226.9327,12899.0
2018-10-22 14:55:00,253.15,253.36,253.07,253.2,12182.0,226.8968,227.0851,226.8251,226.9417,12182.0
2018-10-22 15:00:00,253.19,253.73,253.07,253.66,45768.0,226.9327,227.4167,226.8251,227.354,45768.0
2018-10-22 15:05:00,253.67,253.67,253.41,253.52,19131.0,227.3629,227.3629,227.1299,227.2285,19131.0
2018-10-22 15:10:00,253.51,253.71,253.43,253.57,18593.0,227.2195,227.3988,227.1478,227.2733,18593.0
2018-10-22 15:15:00,253.6,253.66,253.25,253.28,30944.0,227.3002,227.354,226.9865,227.0134,30944.0
2018-10-22 15:20:00,253.3,253.42,253.26,253.27,9935.0,227.0313,227.1388,226.9954,227.0044,9935.0
2018-10-22 15:25:00,253.28,253.4,253.19,253.4,13256.0,227.0134,227.1209,226.9327,227.1209,13256.0
2018-10-22 15:30:00,253.37,253.5,253.25,253.5,18122.0,227.094,227.2106,226.9865,227.2106,18122.0
2018-10-22 15:35:00,253.53,253.78,253.23,253.24,68673.0,227.2374,227.4615,226.9686,226.9775,68673.0
2018-10-22 15:40:00,253.23,253.29,253.0,253.16,31390.0,226.9686,227.0223,226.7624,226.9058,31390.0
2018-10-22 15:45:00,253.12,253.29,253.03,253.05,23705.0,226.87,227.0223,226.7893,226.8072,23705.0
2018-10-22 15:50:00,253.07,253.22,252.95,253.05,131135.0,226.8251,226.9596,226.7176,226.8072,131135.0
2018-10-22 15:55:00,253.05,253.11,252.75,252.77,94295.0,226.8072,226.861,226.5383,226.5563,94295.0
2018-10-23 09:30:00,249.0,249.2,248.53,249.02,229444.0,223.1772,223.3565,222.756,223.1952,229444.0
2018-10-23 09:35:00,249.0,249.62,248.69,249.16,57325.0,223.1772,223.7329,222.8994,223.3206,57325.0
2018-10-23 09:40:00,249.13,249.5,248.86,249.18,90212.0,223.2937,223.6254,223.0517,223.3386,90212.0
2018-10-23 09:45:00,249.14,249.66,248.86,249.54,51945.0,223.3027,223.7688,223.0517,223.6612,51945.0
2018-10-23 09:50:00,249.56,249.56,249.05,249.13,40182.0,223.6792,223.6792,223.222,223.2937,40182.0
2018-10-23 09:55:00,249.14,249.28,248.7,248.71,170952.0,223.3027,223.4282,222.9083,222.9173,170952.0
2018-10-23 10:00:00,248.66,248.91,247.88,247.92,160373.0,222.8725,223.0966,222.1734,222.2092,160373.0
2018-10-23 10:05:00,247.87,247.99,247.5,247.77,89687.0,222.1644,222.272,221.8328,222.0748,89687.0
2018-10-23 10:10:00,247.73,247.98,247.15,247.27,143468.0,222.0389,222.263,221.5191,221.6266,143468.0
2018-10-23 10:15:00,247.23,247.34,246.84,247.15,145791.0,221.5908,221.6894,221.2412,221.5191,145791.0
2018-10-23 10:20:00,247.22,247.55,246.98,247.25,67497.0,221.5818,221.8776,221.3667,221.6087,67497.0
2018-10-23 10:25:00,247.28,247.95,247.27,247.71,75187.0,221.6356,222.2361,221.6266,222.021,75187.0
2018-10-23 10:30:00,247.64,247.65,246.99,247.12,80740.0,221.9583,221.9672,221.3757,221.4922,80740.0
2018-10-23 10:35:00,247.2,247.67,246.99,247.65,76221.0,221.5639,221.9852,221.3757,221.9672,76221.0
2018-10-23 10:40:00,247.67,247.87,247.43,247.77,59207.0,221.9852,222.1644,221.77,222.0748,59207.0
2018-10-23 10:45:00,247.71,248.38,247.47,248.3,104764.0,222.021,222.6215,221.8059,222.5498,104764.0
2018-10-23 10:50:00,248.23,248.52,248.05,248.07,31504.0,222.4871,222.747,222.3257,222.3437,31504.0
2018-10-23 10:55:00,248.09,248.4,247.96,248.03,39772.0,222.3616,222.6395,222.2451,222.3078,39772.0
2018-10-23 11:00:00,248.04,248.06,247.72,247.85,34115.0,222.3168,222.3347,222.03,222.1465,34115.0
2018-10-23 11:05:00,247.84,248.49,247.79,248.27,44304.0,222.1375,222.7201,222.0927,222.5229,44304.0
2018-10-23 11:10:00,248.32,248.78,248.32,248.63,91325.0,222.5677,222.98,222.5677,222.8456,91325.0
2018-10-23 11:15:00,248.68,248.88,248.56,248.85,32127.0,222.8904,223.0697,222.7829,223.0428,32127.0
2018-10-23 11:20:00,248.8,249.0,248.79,248.89,56196.0,222.998,223.1772,222.989,223.0786,56196.0
2018-10-23 11:25:00,248.86,249.12,248.73,248.82,32878.0,223.0517,223.2848,222.9352,223.0159,32878.0
2018-10-23 11:30:00,248.82,248.95,248.52,248.53,29211.0,223.0159,223.1324,222.747,222.756,29211.0
2018-10-23 11:35:00,248.56,248.64,248.28,248.29,34198.0,222.7829,222.8546,222.5319,222.5409,34198.0
2018-10-23 11:40:00,248.27,248.5,248.2,248.2,30086.0,222.5229,222.7291,222.4602,222.4602,30086.0
2018-10-23 11:45:00,248.21,248.56,248.12,248.28,23082.0,222.4692,222.7829,222.3885,222.5319,23082.0
2018-10-23 11:50:00,248.27,248.31,247.94,248.17,28362.0,222.5229,222.5588,222.2272,222.4333,28362.0
2018-10-23 11:55:00,248.05,248.1,247.75,247.83,21898.0,222.3257,222.3706,222.0569,222.1286,21898.0
2018-10-23 12:00:00,247.74,248.06,247.74,247.95,27983.0,222.0479,222.3347,222.0479,222.2361,27983.0
2018-10-23 12:05:00,247.97,248.86,247.96,248.85,147010.0,222.254,223.0517,222.2451,223.0428,147010.0
2018-10-23 12:10:00,248.83,249.0,248.77,249.0,15979.0,223.0249,223.1772,222.9711,223.1772,15979.0
2018-10-23 12:15:00,248.94,248.95,248.66,248.89,39832.0,223.1234,223.1324,222.8725,223.0786,39832.0
2018-10-23 12:20:00,248.89,249.15,248.76,248.76,72454.0,223.0786,223.3117,222.9621,222.9621,72454.0
2018-10-23 12:25:00,248.78,249.32,248.77,249.17,36451.0,222.98,223.464,222.9711,223.3296,36451.0
2018-10-23 12:30:00,249.24,249.62,249.2,249.6,12909.0,223.3923,223.7329,223.3565,223.715,12909.0
2018-10-23 12:35:00,249.46,249.55,249.34,249.49,22449.0,223.5895,223.6702,223.482,223.6164,22449.0
2018-10-23 12:40:00,249.41,249.81,249.41,249.74,51355.0,223.5447,223.9032,223.5447,223.8405,51355.0
2018-10-23 12:45:00,249.75,249.76,249.46,249.61,32118.0,223.8494,223.8584,223.5895,223.724,32118.0
2018-10-23 12:50:00,249.62,249.74,249.29,249.37,22499.0,223.7329,223.8405,223.4372,223.5089,22499.0
2018-10-23 12:55:00,249.31,249.46,249.31,249.32,19314.0,223.4551,223.5895,223.4551,223.464,19314.0
2018-10-23 13:00:00,249.3,250.25,249.24,250.08,48394.0,223.4461,224.2976,223.3923,224.1452,48394.0
2018-10-23 13:05:00,250.07,250.67,249.96,250.59,72158.0,224.1363,224.674,224.0377,224.6023,72158.0
2018-10-23 13:10:00,250.57,250.63,250.24,250.33,139305.0,224.5844,224.6382,224.2886,224.3693,139305.0
2018-10-23 13:15:00,250.35,250.52,250.14,250.26,32522.0,224.3872,224.5396,224.199,224.3066,32522.0
2018-10-23 13:20:00,250.23,250.72,250.16,250.61,24132.0,224.2797,224.7189,224.2169,224.6203,24132.0
2018-10-23 13:25:00,250.59,250.87,250.34,250.38,33663.0,224.6023,224.8533,224.3783,224.4141,33663.0
2018-10-23 13:30:00,250.42,250.75,250.32,250.45,32326.0,224.45,224.7457,224.3603,224.4769,32326.0
2018-10-23 13:35:00,250.42,250.44,249.9,250.1,100544.0,224.45,224.4679,223.9839,224.1632,100544.0
2018-10-23 13:40:00,250.17,250.23,249.72,249.75,25819.0,224.2259,224.2797,223.8226,223.8494,25819.0
2018-10-23 13:45:00,249.89,249.93,249.63,249.71,22228.0,223.9749,224.0108,223.7419,223.8136,22228.0
2018-10-23 13:50:00,249.67,250.2,249.52,249.6,28543.0,223.7777,224.2528,223.6433,223.715,28543.0
2018-10-23 13:55:00,249.63,249.81,249.51,249.67,18099.0,223.7419,223.9032,223.6343,223.7777,18099.0
2018-10-23 14:00:00,249.69,250.0,249.64,249.86,15931.0,223.7957,224.0735,223.7509,223.948,15931.0
2018-10-23 14:05:00,249.91,250.36,249.9,250.24,30023.0,223.9929,224.3962,223.9839,224.2886,30023.0
2018-10-23 14:10:00,250.23,250.66,250.21,250.51,35148.0,224.2797,224.6651,224.2617,224.5306,35148.0
2018-10-23 14:15:00,250.53,251.39,250.53,251.37,71046.0,224.5486,225.3194,224.5486,225.3014,71046.0
2018-10-23 14:20:00,251.29,251.54,251.18,251.53,17834.0,225.2297,225.4538,225.1311,225.4449,17834.0
2018-10-23 14:25:00,251.53,251.53,251.1,251.3,64868.0,225.4449,225.4449,225.0594,225.2387,64868.0
2018-10-23 14:30:00,251.27,251.74,251.24,251.53,47558.0,225.2118,225.6331,225.1849,225.4449,47558.0
2018-10-23 14:35:00,251.59,251.89,251.53,251.79,20653.0,225.4986,225.7675,225.4449,225.6779,20653.0
2018-10-23 14:40:00,251.76,251.97,251.52,251.88,25867.0,225.651,225.8392,225.4359,225.7586,25867.0
2018-10-23 14:45:00,251.87,251.88,251.58,251.85,15713.0,225.7496,225.7586,225.4897,225.7317,15713.0
2018-10-23 14:50:00,251.86,252.3,251.82,251.9,35675.0,225.7406,226.135,225.7048,225.7765,35675.0
2018-10-23 14:55:00,251.88,252.3,251.76,252.26,17654.0,225.7586,226.135,225.651,226.0991,17654.0
2018-10-23 15:00:00,252.08,252.36,252.06,252.13,25375.0,225.9378,226.1888,225.9199,225.9826,25375.0
2018-10-23 15:05:00,252.15,252.48,251.95,252.12,26172.0,226.0006,226.2963,225.8213,225.9737,26172.0
2018-10-23 15:10:00,252.1,252.24,251.83,252.06,15555.0,225.9557,226.0812,225.7137,225.9199,15555.0
2018-10-23 15:15:00,252.02,252.4,251.92,251.97,17741.0,225.884,226.2246,225.7944,225.8392,17741.0
2018-10-23 15:20:00,252.0,252.57,252.0,252.37,59080.0,225.8661,226.377,225.8661,226.1977,59080.0
2018-10-23 15:25:00,252.37,252.58,252.03,252.07,79387.0,226.1977,226.386,225.893,225.9288,79387.0
2018-10-23 15:30:00,252.06,252.25,251.84,252.23,25303.0,225.9199,226.0902,225.7227,226.0723,25303.0
2018-10-23 15:35:00,252.2,252.33,251.67,251.73,106846.0,226.0454,226.1619,225.5703,225.6241,106846.0
2018-10-23 15:40:00,251.75,251.94,251.49,251.64,44406.0,225.642,225.8123,225.409,225.5434,44406.0
2018-10-23 15:45:00,251.49,251.74,251.42,251.63,28733.0,225.409,225.6331,225.3463,225.5345,28733.0
2018-10-23 15:50:00,251.63,251.75,251.26,251.41,74242.0,225.5345,225.642,225.2029,225.3373,74242.0
2018-10-23 15:55:00,251.4,251.48,251.09,251.34,291157.0,225.3283,225.4,225.0505,225.2746,291157.0
2018-10-24 09:30:00,251.19,251.34,250.95,251.14,71989.0,225.1401,225.2746,224.925,225.0953,71989.0
2018-10-24 09:35:00,251.16,251.34,250.68,251.17,43243.0,225.1132,225.2746,224.683,225.1222,43243.0
2018-10-24 09:40:00,251.13,251.55,251.05,251.15,19503.0,225.0863,225.4628,225.0146,225.1043,19503.0
2018-10-24 09:45:00,251.13,251.36,250.58,250.61,20977.0,225.0863,225.2925,224.5934,224.6203,20977.0
2018-10-24 09:50:00,250.61,250.84,250.48,250.66,11781.0,224.6203,224.8264,224.5037,224.6651,11781.0
2018-10-24 09:55:00,250.7,250.9,250.58,250.67,8873.0,224.7009,224.8802,224.5934,224.674,8873.0
2018-10-24 10:00:00,250.56,250.62,250.32,250.53,32713.0,224.5754,224.6292,224.3603,224.5486,32713.0
2018-10-24 10:05:00,250.43,250.77,250.25,250.68,28695.0,224.4589,224.7637,224.2976,224.683,28695.0
2018-10-24 10:10:00,250.75,250.95,250.46,250.46,7949.0,224.7457,224.925,224.4858,224.4858,7949.0
2018-10-24 10:15:00,250.46,250.54,250.11,250.27,38080.0,224.4858,224.5575,224.1721,224.3155,38080.0
2018-10-24 10:20:00,250.27,250.34,249.96,250.24,19026.0,224.3155,224.3783,224.0377,224.2886,19026.0
2018-10-24 10:25:00,250.22,250.53,250.05,250.14,37413.0,224.2707,224.5486,224.1183,224.199,37413.0
2018-10-24 10:30:00,250.06,250.49,250.0,250.26,22785.0,224.1273,224.5127,224.0735,224.3066,22785.0
2018-10-24 10:35:00,250.34,250.6,250.04,250.04,16452.0,224.3783,224.6113,224.1094,224.1094,16452.0
2018-10-24 10:40:00,250.02,250.46,250.02,250.02,13827.0,224.0914,224.4858,224.0914,224.0914,13827.0
2018-10-24 10:45:00,250.07,250.08,249.62,249.9,30608.0,224.1363,224.1452,223.7329,223.9839,30608.0
2018-10-24 10:50:00,249.86,250.05,249.77,249.94,8273.0,223.948,224.1183,223.8674,224.0197,8273.0
2018-10-24 10:55:00,249.88,249.93,249.5,249.55,116207.0,223.966,224.0108,223.6254,223.6702,116207.0
2018-10-24 11:00:00,249.53,249.64,248.84,248.84,42409.0,223.6523,223.7509,223.0338,223.0338,42409.0
2018-10-24 11:05:00,248.89,248.89,248.01,248.06,55212.0,223.0786,223.0786,222.2899,222.3347,55212.0
2018-10-24 11:10:00,248.11,248.71,248.11,248.5,42736.0,222.3795,222.9173,222.3795,222.7291,42736.0
2018-10-24 11:15:00,248.5,248.8,248.42,248.42,47359.0,222.7291,222.998,222.6574,222.6574,47359.0
2018-10-24 11:20:00,248.36,248.88,248.26,248.61,29092.0,222.6036,223.0697,222.514,222.8277,29092.0
2018-10-24 11:25:00,248.65,248.81,248.19,248.25,46169.0,222.8635,223.0069,222.4512,222.505,46169.0
2018-10-24 11:30:00,248.19,248.32,247.94,248.26,25173.0,222.4512,222.5677,222.2272,222.514,25173.0
2018-10-24 11:35:00,248.28,248.68,248.06,248.4,23147.0,222.5319,222.8904,222.3347,222.6395,23147.0
2018-10-24 11:40:00,248.49,248.57,248.25,248.35,19536.0,222.7201,222.7918,222.505,222.5946,19536.0
2018-10-24 11:45:00,248.35,249.34,248.34,249.2,50506.0,222.5946,223.482,222.5857,223.3565,50506.0
2018-10-24 11:50:00,249.12,249.63,248.95,249.63,28064.0,223.2848,223.7419,223.1324,223.7419,28064.0
2018-10-24 11:55:00,249.65,250.19,249.65,249.94,61095.0,223.7598,224.2438,223.7598,224.0197,61095.0
2018-10-24 12:00:00,249.9,249.93,249.67,249.72,14950.0,223.9839,224.0108,223.7777,223.8226,14950.0
2018-10-24 12:05:00,249.71,249.9,249.55,249.59,10111.0,223.8136,223.9839,223.6702,223.706,10111.0
2018-10-24 12:10:00,249.58,249.8,249.53,249.76,9659.0,223.6971,223.8943,223.6523,223.8584,9659.0
2018-10-24 12:15:00,249.77,250.05,249.34,249.37,14371.0,223.8674,224.1183,223.482,223.5089,14371.0
2018-10-24 12:20:00,249.4,249.52,249.13,249.25,40578.0,223.5357,223.6433,223.2937,223.4013,40578.0
2018-10-24 12:25:00,249.33,249.51,249.22,249.44,10344.0,223.473,223.6343,223.3744,223.5716,10344.0
2018-10-24 12:30:00,249.4,249.46,249.07,249.21,7784.0,223.5357,223.5895,223.24,223.3654,7784.0
2018-10-24 12:35:00,249.08,249.18,248.66,248.66,32949.0,223.2489,223.3386,222.8725,222.8725,32949.0
2018-10-24 12:40:00,248.73,248.78,248.51,248.72,21424.0,222.9352,222.98,222.738,222.9263,21424.0
2018-10-24 12:45:00,248.68,248.75,248.58,248.66,7243.0,222.8904,222.9532,222.8008,222.8725,7243.0
2018-10-24 12:50:00,248.64,249.13,248.44,249.13,16027.0,222.8546,223.2937,222.6753,223.2937,16027.0
2018-10-24 12:55:00,249.11,249.27,249.0,249.15,7701.0,223.2758,223.4192,223.1772,223.3117,7701.0
2018-10-24 13:00:00,249.0,249.01,248.43,248.43,28650.0,223.1772,223.1862,222.6663,222.6663,28650.0
2018-10-24 13:05:00,248.41,248.45,247.77,247.86,43005.0,222.6484,222.6843,222.0748,222.1555,43005.0
2018-10-24 13:10:00,247.95,248.09,247.84,248.0,13890.0,222.2361,222.3616,222.1375,222.2809,13890.0
2018-10-24 13:15:00,248.0,248.54,247.55,248.44,56184.0,222.2809,222.7649,221.8776,222.6753,56184.0
2018-10-24 13:20:00,248.4,248.42,248.15,248.17,24585.0,222.6395,222.6574,222.4154,222.4333,24585.0
2018-10-24 13:25:00,248.12,248.16,247.74,247.86,37400.0,222.3885,222.4243,222.0479,222.1555,37400.0
2018-10-24 13:30:00,247.95,248.2,247.34,248.04,75136.0,222.2361,222.4602,221.6894,222.3168,75136.0
2018-10-24 13:35:00,248.0,248.07,247.49,247.49,22627.0,222.2809,222.3437,221.8238,221.8238,22627.0
2018-10-24 13:40:00,247.46,248.26,247.46,248.2,34203.0,221.7969,222.514,221.7969,222.4602,34203.0
2018-10-24 13:45:00,248.22,248.31,247.75,248.2,64097.0,222.4781,222.5588,222.0569,222.4602,64097.0
2018-10-24 13:50:00,248.22,248.4,247.75,248.24,29744.0,222.4781,222.6395,222.0569,222.496,29744.0
2018-10-24 13:55:00,248.25,248.25,247.46,247.64,58824.0,222.505,222.505,221.7969,221.9583,58824.0
2018-10-24 14:00:00,247.64,247.7,247.21,247.46,38498.0,221.9583,222.012,221.5729,221.7969,38498.0
2018-10-24 14:05:00,247.36,247.36,246.95,246.95,58998.0,221.7073,221.7073,221.3398,221.3398,58998.0
2018-10-24 14:10:00,246.99,247.46,246.99,247.24,41052.0,221.3757,221.7969,221.3757,221.5997,41052.0
2018-10-24 14:15:00,247.23,247.54,246.94,247.46,23173.0,221.5908,221.8686,221.3309,221.7969,23173.0
2018-10-24 14:20:00,247.49,248.01,247.27,247.85,44143.0,221.8238,222.2899,221.6266,222.1465,44143.0
2018-10-24 14:25:00,247.89,248.41,247.46,248.22,67390.0,222.1823,222.6484,221.7969,222.4781,67390.0
2018-10-24 14:30:00,248.32,248.63,248.13,248.53,36738.0,222.5677,222.8456,222.3975,222.756,36738.0
2018-10-24 14:35:00,248.55,248.56,248.19,248.37,22192.0,222.7739,222.7829,222.4512,222.6126,22192.0
2018-10-24 14:40:00,248.34,248.39,247.79,247.8,28936.0,222.5857,222.6305,222.0927,222.1017,28936.0
2018-10-24 14:45:00,247.74,247.75,247.29,247.45,63314.0,222.0479,222.0569,221.6446,221.788,63314.0
2018-10-24 14:50:00,247.46,247.52,247.11,247.15,28806.0,221.7969,221.8507,221.4832,221.5191,28806.0
2018-10-24 14:55:00,247.16,247.67,247.14,247.37,76139.0,221.528,221.9852,221.5101,221.7163,76139.0
2018-10-24 15:00:00,247.35,247.35,246.26,246.32,146400.0,221.6983,221.6983,220.7214,220.7752,146400.0
2018-10-24 15:05:00,246.33,246.69,246.29,246.53,35505.0,220.7841,221.1068,220.7483,220.9634,35505.0
2018-10-24 15:10:00,246.51,246.88,246.49,246.8,56571.0,220.9455,221.2771,220.9275,221.2054,56571.0
2018-10-24 15:15:00,246.73,247.02,246.46,246.48,45272.0,221.1426,221.4026,220.9006,220.9186,45272.0
2018-10-24 15:20:00,246.51,246.51,245.98,246.07,49208.0,220.9455,220.9455,220.4704,220.5511,49208.0
2018-10-24 15:25:00,245.95,246.45,245.4,245.52,50395.0,220.4435,220.8917,219.9506,220.0581,50395.0
2018-10-24 15:30:00,245.48,245.7,245.25,245.25,235929.0,220.0223,220.2195,219.8161,219.8161,235929.0
2018-10-24 15:35:00,245.22,245.94,245.22,245.87,100964.0,219.7892,220.4346,219.7892,220.3718,100964.0
2018-10-24 15:40:00,245.79,246.12,245.5,245.57,81598.0,220.3001,220.5959,220.0402,220.1029,81598.0
2018-10-24 15:45:00,245.51,245.51,244.91,244.94,95925.0,220.0492,220.0492,219.5114,219.5383,95925.0
2018-10-24 15:50:00,244.96,245.06,244.26,244.4,115291.0,219.5562,219.6458,218.9288,219.0543,115291.0
2018-10-24 15:55:00,244.33,244.34,243.25,243.69,327496.0,218.9915,219.0005,218.0235,218.4179,327496.0
2018-10-25 09:30:00,245.71,245.88,244.68,245.14,282812.0,220.2284,220.3808,219.3052,219.7175,282812.0
2018-10-25 09:35:00,245.11,245.54,244.91,245.21,80808.0,219.6906,220.076,219.5114,219.7803,80808.0
2018-10-25 09:40:00,245.36,245.66,244.67,245.63,50030.0,219.9147,220.1836,219.2963,220.1567,50030.0
2018-10-25 09:45:00,245.55,245.99,245.14,245.94,54373.0,220.085,220.4794,219.7175,220.4346,54373.0
2018-10-25 09:50:00,245.89,246.44,245.89,246.26,67226.0,220.3898,220.8827,220.3898,220.7214,67226.0
2018-10-25 09:55:00,246.24,246.55,246.12,246.36,36130.0,220.7035,220.9813,220.5959,220.811,36130.0
2018-10-25 10:00:00,246.35,247.24,246.31,247.22,44701.0,220.802,221.5997,220.7662,221.5818,44701.0
2018-10-25 10:05:00,247.28,247.35,246.75,246.85,38483.0,221.6356,221.6983,221.1606,221.2502,38483.0
2018-10-25 10:10:00,246.94,247.03,246.49,246.74,64348.0,221.3309,221.4115,220.9275,221.1516,64348.0
2018-10-25 10:15:00,246.79,246.95,246.25,246.34,59010.0,221.1964,221.3398,220.7124,220.7931,59010.0
2018-10-25 10:20:00,246.3,246.45,246.08,246.22,24166.0,220.7572,220.8917,220.56,220.6855,24166.0
2018-10-25 10:25:00,246.29,246.89,246.27,246.85,26302.0,220.7483,221.286,220.7303,221.2502,26302.0
2018-10-25 10:30:00,246.9,247.43,246.76,247.16,57766.0,221.295,221.77,221.1695,221.528,57766.0
2018-10-25 10:35:00,247.25,247.4,246.93,246.95,27527.0,221.6087,221.7432,221.3219,221.3398,27527.0
2018-10-25 10:40:00,246.95,247.59,246.94,247.51,30957.0,221.3398,221.9135,221.3309,221.8417,30957.0
2018-10-25 10:45:00,247.45,247.51,247.0,247.16,49972.0,221.788,221.8417,221.3846,221.528,49972.0
2018-10-25 10:50:00,247.12,247.42,246.99,247.29,94092.0,221.4922,221.7611,221.3757,221.6446,94092.0
2018-10-25 10:55:00,247.28,247.51,246.87,246.87,38431.0,221.6356,221.8417,221.2681,221.2681,38431.0
2018-10-25 11:00:00,247.03,247.17,246.63,246.64,24529.0,221.4115,221.537,221.053,221.062,24529.0
2018-10-25 11:05:00,246.71,246.72,246.38,246.67,20709.0,221.1247,221.1337,220.8289,221.0889,20709.0
2018-10-25 11:10:00,246.75,246.76,246.24,246.66,64844.0,221.1606,221.1695,220.7035,221.0799,64844.0
2018-10-25 11:15:00,246.64,247.23,246.59,247.23,17670.0,221.062,221.5908,221.0172,221.5908,17670.0
2018-10-25 11:20:00,247.35,248.01,247.32,247.75,49066.0,221.6983,222.2899,221.6715,222.0569,49066.0
2018-10-25 11:25:00,247.87,248.08,247.84,247.96,20186.0,222.1644,222.3526,222.1375,222.2451,20186.0
2018-10-25 11:30:00,248.01,248.2,247.79,247.87,33254.0,222.2899,222.4602,222.0927,222.1644,33254.0
2018-10-25 11:35:00,247.84,247.96,247.67,247.74,44162.0,222.1375,222.2451,221.9852,222.0479,44162.0
2018-10-25 11:40:00,247.72,247.73,247.34,247.56,36221.0,222.03,222.0389,221.6894,221.8866,36221.0
2018-10-25 11:45:00,247.54,247.84,247.42,247.84,23471.0,221.8686,222.1375,221.7611,222.1375,23471.0
2018-10-25 11:50:00,247.83,247.96,247.76,247.95,24371.0,222.1286,222.2451,222.0658,222.2361,24371.0
2018-10-25 11:55:00,248.03,248.05,247.57,247.62,19589.0,222.3078,222.3257,221.8955,221.9403,19589.0
2018-10-25 12:00:00,247.65,247.65,247.26,247.26,18582.0,221.9672,221.9672,221.6177,221.6177,18582.0
2018-10-25 12:05:00,247.49,247.79,247.49,247.62,36731.0,221.8238,222.0927,221.8238,221.9403,36731.0
2018-10-25 12:10:00,247.72,247.72,247.28,247.35,12360.0,222.03,222.03,221.6356,221.6983,12360.0
2018-10-25 12:15:00,247.35,247.35,246.9,246.96,26178.0,221.6983,221.6983,221.295,221.3488,26178.0
2018-10-25 12:20:00,246.94,247.16,246.9,247.09,25322.0,221.3309,221.528,221.295,221.4653,25322.0
2018-10-25 12:25:00,247.11,247.33,247.11,247.17,26330.0,221.4832,221.6804,221.4832,221.537,26330.0
2018-10-25 12:30:00,247.16,247.57,247.05,247.36,12557.0,221.528,221.8955,221.4295,221.7073,12557.0
2018-10-25 12:35:00,247.32,247.59,247.32,247.54,8369.0,221.6715,221.9135,221.6715,221.8686,8369.0
2018-10-25 12:40:00,247.7,247.76,247.31,247.61,26525.0,222.012,222.0658,221.6625,221.9314,26525.0
2018-10-25 12:45:00,247.66,247.89,247.53,247.8,22163.0,221.9762,222.1823,221.8597,222.1017,22163.0
2018-10-25 12:50:00,247.87,247.93,247.67,247.8,21386.0,222.1644,222.2182,221.9852,222.1017,21386.0
2018-10-25 12:55:00,247.83,247.84,247.64,247.74,8150.0,222.1286,222.1375,221.9583,222.0479,8150.0
2018-10-25 13:00:00,247.87,247.95,247.46,247.46,23228.0,222.1644,222.2361,221.7969,221.7969,23228.0
2018-10-25 13:05:00,247.52,247.52,247.17,247.17,24206.0,221.8507,221.8507,221.537,221.537,24206.0
2018-10-25 13:10:00,247.19,247.24,247.06,247.12,17304.0,221.5549,221.5997,221.4384,221.4922,17304.0
2018-10-25 13:15:00,247.19,247.23,246.97,247.05,87762.0,221.5549,221.5908,221.3577,221.4295,87762.0
2018-10-25 13:20:00,247.05,247.34,247.01,247.28,10858.0,221.4295,221.6894,221.3936,221.6356,10858.0
2018-10-25 13:25:00,247.35,247.73,247.35,247.62,13050.0,221.6983,222.0389,221.6983,221.9403,13050.0
2018-10-25 13:30:00,247.63,247.85,247.53,247.75,31524.0,221.9493,222.1465,221.8597,222.0569,31524.0
2018-10-25 13:35:00,247.77,248.35,247.76,248.17,40432.0,222.0748,222.5946,222.0658,222.4333,40432.0
2018-10-25 13:40:00,248.11,248.24,248.09,248.19,54594.0,222.3795,222.496,222.3616,222.4512,54594.0
2018-10-25 13:45:00,248.14,248.34,248.1,248.27,62193.0,222.4064,222.5857,222.3706,222.5229,62193.0
2018-10-25 13:50:00,248.3,248.33,248.01,248.02,20800.0,222.5498,222.5767,222.2899,222.2989,20800.0
2018-10-25 13:55:00,247.98,248.06,247.93,247.95,64203.0,222.263,222.3347,222.2182,222.2361,64203.0
2018-10-25 14:00:00,247.97,248.0,247.71,247.87,17412.0,222.254,222.2809,222.021,222.1644,17412.0
2018-10-25 14:05:00,247.85,248.43,247.85,248.35,39527.0,222.1465,222.6663,222.1465,222.5946,39527.0
2018-10-25 14:10:00,248.39,248.5,248.24,248.5,27230.0,222.6305,222.7291,222.496,222.7291,27230.0
2018-10-25 14:15:00,248.5,248.64,248.24,248.35,42748.0,222.7291,222.8546,222.496,222.5946,42748.0
2018-10-25 14:20:00,248.36,248.48,248.18,248.4,45173.0,222.6036,222.7112,222.4423,222.6395,45173.0
2018-10-25 14:25:00,248.36,248.91,248.36,248.8,29813.0,222.6036,223.0966,222.6036,222.998,29813.0
2018-10-25 14:30:00,248.82,249.28,248.76,249.28,44871.0,223.0159,223.4282,222.9621,223.4282,44871.0
2018-10-25 14:35:00,249.3,249.4,249.2,249.23,40279.0,223.4461,223.5357,223.3565,223.3834,40279.0
2018-10-25 14:40:00,249.22,249.56,249.19,249.39,31212.0,223.3744,223.6792,223.3475,223.5268,31212.0
2018-10-25 14:45:00,249.45,249.75,249.45,249.59,24484.0,223.5806,223.8494,223.5806,223.706,24484.0
2018-10-25 14:50:00,249.65,249.65,249.29,249.33,19847.0,223.7598,223.7598,223.4372,223.473,19847.0
2018-10-25 14:55:00,249.42,249.53,249.28,249.3,25792.0,223.5537,223.6523,223.4282,223.4461,25792.0
2018-10-25 15:00:00,249.31,249.44,249.17,249.2,28376.0,223.4551,223.5716,223.3296,223.3565,28376.0
2018-10-25 15:05:00,249.24,249.34,249.1,249.14,30050.0,223.3923,223.482,223.2669,223.3027,30050.0
2018-10-25 15:10:00,249.13,249.45,249.1,249.45,17212.0,223.2937,223.5806,223.2669,223.5806,17212.0
2018-10-25 15:15:00,249.48,249.79,249.48,249.66,31884.0,223.6074,223.8853,223.6074,223.7688,31884.0
2018-10-25 15:20:00,249.64,249.65,249.31,249.47,55180.0,223.7509,223.7598,223.4551,223.5985,55180.0
2018-10-25 15:25:00,249.48,249.5,249.17,249.37,37287.0,223.6074,223.6254,223.3296,223.5089,37287.0
2018-10-25 15:30:00,249.36,249.6,248.72,248.79,66245.0,223.4999,223.715,222.9263,222.989,66245.0
2018-10-25 15:35:00,248.82,248.97,248.68,248.82,52982.0,223.0159,223.1503,222.8904,223.0159,52982.0
2018-10-25 15:40:00,248.8,248.98,248.31,248.53,44162.0,222.998,223.1593,222.5588,222.756,44162.0
2018-10-25 15:45:00,248.57,248.68,248.25,248.58,54398.0,222.7918,222.8904,222.505,222.8008,54398.0
2018-10-25 15:50:00,248.55,248.55,247.73,248.16,95555.0,222.7739,222.7739,222.0389,222.4243,95555.0
2018-10-25 15:55:00,248.17,248.53,247.95,248.26,97486.0,222.4333,222.756,222.2361,222.514,97486.0
2018-10-26 09:30:00,244.34,244.57,243.62,243.89,197846.0,219.0005,219.2066,218.3552,218.5972,197846.0
2018-10-26 09:35:00,243.91,244.72,243.68,244.27,252462.0,218.6151,219.3411,218.4089,218.9378,252462.0
2018-10-26 09:40:00,244.26,244.64,244.12,244.51,166913.0,218.9288,219.2694,218.8033,219.1529,166913.0
2018-10-26 09:45:00,244.54,245.08,244.35,245.03,176142.0,219.1798,219.6638,219.0095,219.6189,176142.0
2018-10-26 09:50:00,244.96,244.97,244.24,244.28,48290.0,219.5562,219.5652,218.9109,218.9467,48290.0
2018-10-26 09:55:00,244.37,244.73,244.05,244.3,134132.0,219.0274,219.3501,218.7406,218.9646,134132.0
2018-10-26 10:00:00,244.25,244.25,242.96,242.98,101299.0,218.9198,218.9198,217.7636,217.7815,101299.0
2018-10-26 10:05:00,242.98,242.98,241.97,242.59,229703.0,217.7815,217.7815,216.8763,217.432,229703.0
2018-10-26 10:10:00,242.62,243.0,242.48,242.72,61911.0,217.4589,217.7995,217.3334,217.5485,61911.0
2018-10-26 10:15:00,242.81,243.16,242.56,243.1,31835.0,217.6292,217.9429,217.4051,217.8891,31835.0
2018-10-26 10:20:00,243.11,243.56,242.8,243.49,62191.0,217.8981,218.3014,217.6202,218.2386,62191.0
2018-10-26 10:25:00,243.67,243.88,242.95,242.98,46701.0,218.4,218.5882,217.7546,217.7815,46701.0
2018-10-26 10:30:00,242.88,242.92,242.26,242.61,55770.0,217.6919,217.7278,217.1362,217.4499,55770.0
2018-10-26 10:35:00,242.57,242.72,241.89,242.26,50420.0,217.4141,217.5485,216.8046,217.1362,50420.0
2018-10-26 10:40:00,242.17,242.54,241.86,241.86,53915.0,217.0555,217.3872,216.7777,216.7777,53915.0
2018-10-26 10:45:00,241.84,242.1,241.49,241.87,52739.0,216.7598,216.9928,216.4461,216.7867,52739.0
2018-10-26 10:50:00,241.89,242.19,241.55,241.79,43662.0,216.8046,217.0735,216.4998,216.7149,43662.0
2018-10-26 10:55:00,241.8,242.01,241.06,241.17,69617.0,216.7239,216.9121,216.0607,216.1592,69617.0
2018-10-26 11:00:00,241.15,241.83,241.03,241.68,66545.0,216.1413,216.7508,216.0338,216.6164,66545.0
2018-10-26 11:05:00,241.65,242.38,241.39,242.01,43970.0,216.5895,217.2438,216.3564,216.9121,43970.0
2018-10-26 11:10:00,242.0,242.31,241.85,242.21,34720.0,216.9032,217.181,216.7687,217.0914,34720.0
2018-10-26 11:15:00,242.19,242.88,242.14,242.62,56920.0,217.0735,217.6919,217.0286,217.4589,56920.0
2018-10-26 11:20:00,242.67,243.32,242.5,243.25,72470.0,217.5037,218.0863,217.3513,218.0235,72470.0
2018-10-26 11:25:00,243.28,243.8,243.05,243.55,75646.0,218.0504,218.5165,217.8443,218.2924,75646.0
2018-10-26 11:30:00,243.58,244.43,243.58,244.35,46830.0,218.3193,219.0812,218.3193,219.0095,46830.0
2018-10-26 11:35:00,244.35,244.57,243.66,243.82,49536.0,219.0095,219.2066,218.391,218.5344,49536.0
2018-10-26 11:40:00,243.82,244.1,243.32,243.39,42835.0,218.5344,218.7854,218.0863,218.149,42835.0
2018-10-26 11:45:00,243.33,243.65,243.26,243.5,28093.0,218.0952,218.3821,218.0325,218.2476,28093.0
2018-10-26 11:50:00,243.56,244.43,243.56,243.98,27566.0,218.3014,219.0812,218.3014,218.6778,27566.0
2018-10-26 11:55:00,243.91,244.33,243.89,243.9,24761.0,218.6151,218.9915,218.5972,218.6061,24761.0
2018-10-26 12:00:00,243.75,244.35,243.75,244.35,36469.0,218.4717,219.0095,218.4717,219.0095,36469.0
2018-10-26 12:05:00,244.36,244.79,244.35,244.66,29228.0,219.0184,219.4038,219.0095,219.2873,29228.0
2018-10-26 12:10:00,244.7,244.7,244.15,244.36,17910.0,219.3232,219.3232,218.8302,219.0184,17910.0
2018-10-26 12:15:00,244.39,244.69,244.14,244.69,15736.0,219.0453,219.3142,218.8212,219.3142,15736.0
2018-10-26 12:20:00,244.7,245.26,244.7,244.79,50500.0,219.3232,219.8251,219.3232,219.4038,50500.0
2018-10-26 12:25:00,244.81,245.1,244.7,245.0,17103.0,219.4218,219.6817,219.3232,219.5921,17103.0
2018-10-26 12:30:00,244.97,245.56,244.8,245.34,51255.0,219.5652,220.094,219.4128,219.8968,51255.0
2018-10-26 12:35:00,245.31,245.44,245.03,245.21,17397.0,219.8699,219.9864,219.6189,219.7803,17397.0
2018-10-26 12:40:00,245.27,246.09,245.12,246.04,29381.0,219.834,220.569,219.6996,220.5242,29381.0
2018-10-26 12:45:00,246.09,246.5,245.94,246.5,17443.0,220.569,220.9365,220.4346,220.9365,17443.0
2018-10-26 12:50:00,246.49,246.51,246.11,246.32,23876.0,220.9275,220.9455,220.5869,220.7752,23876.0
2018-10-26 12:55:00,246.13,246.16,245.74,245.85,78673.0,220.6049,220.6318,220.2553,220.3539,78673.0
2018-10-26 13:00:00,245.87,246.78,245.86,246.76,27528.0,220.3718,221.1875,220.3629,221.1695,27528.0
2018-10-26 13:05:00,246.78,246.98,246.35,246.39,29807.0,221.1875,221.3667,220.802,220.8379,29807.0
2018-10-26 13:10:00,246.35,246.73,246.13,246.5,54875.0,220.802,221.1426,220.6049,220.9365,54875.0
2018-10-26 13:15:00,246.53,246.61,246.11,246.42,28589.0,220.9634,221.0351,220.5869,220.8648,28589.0
2018-10-26 13:20:00,246.16,246.49,245.87,245.87,16301.0,220.6318,220.9275,220.3718,220.3718,16301.0
2018-10-26 13:25:00,245.91,246.01,245.49,245.49,22556.0,220.4077,220.4973,220.0312,220.0312,22556.0
2018-10-26 13:30:00,245.47,245.47,244.7,244.75,104050.0,220.0133,220.0133,219.3232,219.368,104050.0
2018-10-26 13:35:00,244.68,245.11,244.45,244.65,74708.0,219.3052,219.6906,219.0991,219.2783,74708.0
2018-10-26 13:40:00,244.62,245.45,244.62,245.42,37454.0,219.2515,219.9954,219.2515,219.9685,37454.0
2018-10-26 13:45:00,245.34,245.46,244.98,245.24,29703.0,219.8968,220.0043,219.5741,219.8072,29703.0
2018-10-26 13:50:00,245.22,245.63,245.01,245.63,17075.0,219.7892,220.1567,219.601,220.1567,17075.0
2018-10-26 13:55:00,245.66,245.85,245.63,245.74,31303.0,220.1836,220.3539,220.1567,220.2553,31303.0
2018-10-26 14:00:00,245.62,245.85,244.74,244.94,36404.0,220.1478,220.3539,219.359,219.5383,36404.0
2018-10-26 14:05:00,244.81,244.94,244.45,244.7,35983.0,219.4218,219.5383,219.0991,219.3232,35983.0
2018-10-26 14:10:00,244.69,245.04,244.2,244.42,30363.0,219.3142,219.6279,218.875,219.0722,30363.0
2018-10-26 14:15:00,244.57,244.57,244.21,244.43,40480.0,219.2066,219.2066,218.884,219.0812,40480.0
2018-10-26 14:20:00,244.38,244.6,243.98,244.44,17415.0,219.0363,219.2335,218.6778,219.0901,17415.0
2018-10-26 14:25:00,244.48,245.15,244.45,244.74,40222.0,219.126,219.7265,219.0991,219.359,40222.0
2018-10-26 14:30:00,244.64,245.08,244.57,244.66,23243.0,219.2694,219.6638,219.2066,219.2873,23243.0
2018-10-26 14:35:00,244.69,245.3,244.68,244.93,51285.0,219.3142,219.8609,219.3052,219.5293,51285.0
2018-10-26 14:40:00,244.87,245.1,244.41,244.59,61011.0,219.4755,219.6817,219.0632,219.2246,61011.0
2018-10-26 14:45:00,244.66,244.66,243.86,243.89,21710.0,219.2873,219.2873,218.5703,218.5972,21710.0
2018-10-26 14:50:00,243.96,244.06,243.52,243.65,38913.0,218.6599,218.7495,218.2655,218.3821,38913.0
2018-10-26 14:55:00,243.6,243.6,242.75,243.0,52090.0,218.3372,218.3372,217.5754,217.7995,52090.0
2018-10-26 15:00:00,243.0,243.0,242.31,242.9,72406.0,217.7995,217.7995,217.181,217.7098,72406.0
2018-10-26 15:05:00,242.95,243.19,242.63,242.97,61979.0,217.7546,217.9698,217.4678,217.7726,61979.0
2018-10-26 15:10:00,242.99,243.25,242.3,242.55,62294.0,217.7905,218.0235,217.1721,217.3961,62294.0
2018-10-26 15:15:00,242.62,243.5,242.62,243.36,49101.0,217.4589,218.2476,217.4589,218.1221,49101.0
2018-10-26 15:20:00,243.4,244.19,243.36,243.76,63790.0,218.158,218.8661,218.1221,218.4806,63790.0
2018-10-26 15:25:00,243.71,244.04,243.4,243.89,78525.0,218.4358,218.7316,218.158,218.5972,78525.0
2018-10-26 15:30:00,243.61,243.63,242.8,242.93,88635.0,218.3462,218.3641,217.6202,217.7367,88635.0
2018-10-26 15:35:00,242.93,244.23,242.82,243.77,70288.0,217.7367,218.9019,217.6381,218.4896,70288.0
2018-10-26 15:40:00,243.71,243.91,242.82,242.82,75315.0,218.4358,218.6151,217.6381,217.6381,75315.0
2018-10-26 15:45:00,242.92,244.66,242.92,244.19,59128.0,217.7278,219.2873,217.7278,218.8661,59128.0
2018-10-26 15:50:00,244.32,245.12,244.32,244.52,55425.0,218.9826,219.6996,218.9826,219.1618,55425.0
2018-10-26 15:55:00,244.47,244.47,243.14,243.74,291416.0,219.117,219.117,217.9249,218.4627,291416.0
2018-10-29 09:30:00,247.03,247.37,246.92,247.09,179674.0,221.4115,221.7163,221.3129,221.4653,179674.0
2018-10-29 09:35:00,247.14,247.38,246.8,246.82,147737.0,221.5101,221.7252,221.2054,221.2233,147737.0
2018-10-29 09:40:00,246.83,247.05,246.7,247.01,23434.0,221.2323,221.4295,221.1158,221.3936,23434.0
2018-10-29 09:45:00,246.96,247.34,246.76,246.9,46088.0,221.3488,221.6894,221.1695,221.295,46088.0
2018-10-29 09:50:00,246.9,247.05,246.52,246.87,27439.0,221.295,221.4295,220.9544,221.2681,27439.0
2018-10-29 09:55:00,246.78,247.27,246.77,247.23,17238.0,221.1875,221.6266,221.1785,221.5908,17238.0
2018-10-29 10:00:00,247.23,248.35,247.23,248.28,36978.0,221.5908,222.5946,221.5908,222.5319,36978.0
2018-10-29 10:05:00,248.23,248.29,248.01,248.13,17082.0,222.4871,222.5409,222.2899,222.3975,17082.0
2018-10-29 10:10:00,248.16,248.19,247.81,247.87,17275.0,222.4243,222.4512,222.1106,222.1644,17275.0
2018-10-29 10:15:00,247.96,248.07,247.83,247.94,15917.0,222.2451,222.3437,222.1286,222.2272,15917.0
2018-10-29 10:20:00,247.98,248.07,247.89,247.9,26999.0,222.263,222.3437,222.1823,222.1913,26999.0
2018-10-29 10:25:00,248.03,248.15,247.88,247.91,17589.0,222.3078,222.4154,222.1734,222.2003,17589.0
2018-10-29 10:30:00,247.95,248.05,247.74,247.74,21116.0,222.2361,222.3257,222.0479,222.0479,21116.0
2018-10-29 10:35:00,247.7,247.7,247.1,247.27,31744.0,222.012,222.012,221.4743,221.6266,31744.0
2018-10-29 10:40:00,247.2,247.36,247.13,247.24,33684.0,221.5639,221.7073,221.5012,221.5997,33684.0
2018-10-29 10:45:00,247.22,247.39,246.74,246.98,23963.0,221.5818,221.7342,221.1516,221.3667,23963.0
2018-10-29 10:50:00,247.0,247.59,247.0,247.56,31885.0,221.3846,221.9135,221.3846,221.8866,31885.0
2018-10-29 10:55:00,247.55,247.56,247.16,247.33,29062.0,221.8776,221.8866,221.528,221.6804,29062.0
2018-10-29 11:00:00,247.45,247.53,247.15,247.15,15611.0,221.788,221.8597,221.5191,221.5191,15611.0
2018-10-29 11:05:00,247.16,247.5,246.99,246.99,10528.0,221.528,221.8328,221.3757,221.3757,10528.0
2018-10-29 11:10:00,246.94,246.97,246.36,246.43,48994.0,221.3309,221.3577,220.811,220.8738,48994.0
2018-10-29 11:15:00,246.46,246.54,246.14,246.14,35803.0,220.9006,220.9723,220.6138,220.6138,35803.0
2018-10-29 11:20:00,246.1,246.43,246.1,246.37,25578.0,220.578,220.8738,220.578,220.82,25578.0
2018-10-29 11:25:00,246.4,246.67,246.35,246.6,19201.0,220.8469,221.0889,220.802,221.0261,19201.0
2018-10-29 11:30:00,246.71,246.71,246.53,246.57,22741.0,221.1247,221.1247,220.9634,220.9992,22741.0
2018-10-29 11:35:00,246.57,246.74,246.3,246.72,15795.0,220.9992,221.1516,220.7572,221.1337,15795.0
2018-10-29 11:40:00,246.7,247.13,246.56,247.05,21411.0,221.1158,221.5012,220.9903,221.4295,21411.0
2018-10-29 11:45:00,247.12,247.14,246.93,246.96,15282.0,221.4922,221.5101,221.3219,221.3488,15282.0
2018-10-29 11:50:00,246.95,247.03,246.4,246.4,12040.0,221.3398,221.4115,220.8469,220.8469,12040.0
2018-10-29 11:55:00,246.32,246.46,245.73,245.78,29709.0,220.7752,220.9006,220.2463,220.2912,29709.0
2018-10-29 12:00:00,245.69,245.88,245.57,245.71,42273.0,220.2105,220.3808,220.1029,220.2284,42273.0
2018-10-29 12:05:00,245.67,245.68,245.3,245.32,44359.0,220.1926,220.2015,219.8609,219.8789,44359.0
2018-10-29 12:10:00,245.31,245.31,245.08,245.14,37393.0,219.8699,219.8699,219.6638,219.7175,37393.0
2018-10-29 12:15:00,245.14,245.66,245.12,245.27,40377.0,219.7175,220.1836,219.6996,219.834,40377.0
2018-10-29 12:20:00,245.36,245.42,244.6,244.74,39419.0,219.9147,219.9685,219.2335,219.359,39419.0
2018-10-29 12:25:00,244.87,245.05,244.7,245.01,29969.0,219.4755,219.6369,219.3232,219.601,29969.0
2018-10-29 12:30:00,244.88,245.2,244.67,245.06,17795.0,219.4845,219.7713,219.2963,219.6458,17795.0
2018-10-29 12:35:00,245.05,245.47,245.05,245.24,23558.0,219.6369,220.0133,219.6369,219.8072,23558.0
2018-10-29 12:40:00,245.27,245.86,245.27,245.7,17210.0,219.834,220.3629,219.834,220.2195,17210.0
2018-10-29 12:45:00,245.61,245.82,245.31,245.32,21727.0,220.1388,220.327,219.8699,219.8789,21727.0
2018-10-29 12:50:00,245.44,245.53,245.22,245.26,26667.0,219.9864,220.0671,219.7892,219.8251,26667.0
2018-10-29 12:55:00,245.2,245.2,244.7,245.0,26922.0,219.7713,219.7713,219.3232,219.5921,26922.0
2018-10-29 13:00:00,245.12,246.0,245.07,245.99,50032.0,219.6996,220.4883,219.6548,220.4794,50032.0
2018-10-29 13:05:00,245.88,246.11,245.74,246.11,33390.0,220.3808,220.5869,220.2553,220.5869,33390.0
2018-10-29 13:10:00,246.11,246.11,245.74,245.87,16512.0,220.5869,220.5869,220.2553,220.3718,16512.0
2018-10-29 13:15:00,245.85,245.85,245.52,245.56,17836.0,220.3539,220.3539,220.0581,220.094,17836.0
2018-10-29 13:20:00,245.56,245.76,245.45,245.55,14336.0,220.094,220.2732,219.9954,220.085,14336.0
2018-10-29 13:25:00,245.47,245.47,245.16,245.2,17948.0,220.0133,220.0133,219.7355,219.7713,17948.0
2018-10-29 13:30:00,245.19,245.93,245.16,245.9,17044.0,219.7623,220.4256,219.7355,220.3987,17044.0
2018-10-29 13:35:00,245.92,245.92,245.52,245.7,6536.0,220.4166,220.4166,220.0581,220.2195,6536.0
2018-10-29 13:40:00,245.64,245.82,245.29,245.77,14466.0,220.1657,220.327,219.852,220.2822,14466.0
2018-10-29 13:45:00,245.77,246.0,245.3,245.58,21801.0,220.2822,220.4883,219.8609,220.1119,21801.0
2018-10-29 13:50:00,245.54,246.1,245.52,245.81,29079.0,220.076,220.578,220.0581,220.318,29079.0
2018-10-29 13:55:00,245.79,245.86,245.4,245.4,23216.0,220.3001,220.3629,219.9506,219.9506,23216.0
2018-10-29 14:00:00,245.33,245.33,244.76,245.16,18268.0,219.8878,219.8878,219.3769,219.7355,18268.0
2018-10-29 14:05:00,245.05,245.17,244.74,244.94,173899.0,219.6369,219.7444,219.359,219.5383,173899.0
2018-10-29 14:10:00,244.99,245.0,244.01,244.24,528598.0,219.5831,219.5921,218.7047,218.9109,528598.0
2018-10-29 14:15:00,244.22,244.22,243.69,244.15,93207.0,218.8929,218.8929,218.4179,218.8302,93207.0
2018-10-29 14:20:00,244.13,244.25,243.75,244.0,51275.0,218.8123,218.9198,218.4717,218.6958,51275.0
2018-10-29 14:25:00,243.87,244.31,243.75,243.75,36178.0,218.5792,218.9736,218.4717,218.4717,36178.0
2018-10-29 14:30:00,243.75,243.86,243.35,243.4,27436.0,218.4717,218.5703,218.1132,218.158,27436.0
2018-10-29 14:35:00,243.37,243.84,243.27,243.37,28294.0,218.1311,218.5523,218.0415,218.1311,28294.0
2018-10-29 14:40:00,243.41,244.25,243.41,244.05,32278.0,218.1669,218.9198,218.1669,218.7406,32278.0
2018-10-29 14:45:00,244.02,244.23,243.45,243.51,39284.0,218.7137,218.9019,218.2028,218.2566,39284.0
2018-10-29 14:50:00,243.45,243.55,242.83,242.94,46050.0,218.2028,218.2924,217.6471,217.7457,46050.0
2018-10-29 14:55:00,242.94,243.44,242.85,243.11,57514.0,217.7457,218.1938,217.665,217.8981,57514.0
2018-10-29 15:00:00,243.11,243.16,242.32,242.35,41378.0,217.8981,217.9429,217.19,217.2169,41378.0
2018-10-29 15:05:00,242.34,242.47,241.84,242.04,106456.0,217.2079,217.3244,216.7598,216.939,106456.0
2018-10-29 15:10:00,242.07,242.19,241.2,241.28,94555.0,216.9659,217.0735,216.1861,216.2578,94555.0
2018-10-29 15:15:00,241.24,241.74,240.77,241.68,105026.0,216.222,216.6701,215.8007,216.6164,105026.0
2018-10-29 15:20:00,241.64,241.75,240.89,241.57,65653.0,216.5805,216.6791,215.9083,216.5178,65653.0
2018-10-29 15:25:00,241.62,241.82,241.13,241.2,112613.0,216.5626,216.7418,216.1234,216.1861,112613.0
2018-10-29 15:30:00,241.18,241.37,240.46,240.94,163423.0,216.1682,216.3385,215.5229,215.9531,163423.0
2018-10-29 15:35:00,240.9,240.97,240.23,240.5,270398.0,215.9172,215.98,215.3167,215.5587,270398.0
2018-10-29 15:40:00,240.42,240.42,238.84,239.11,341733.0,215.487,215.487,214.0709,214.3129,341733.0
2018-10-29 15:45:00,239.1,241.36,238.79,241.03,204546.0,214.3039,216.3295,214.0261,216.0338,204546.0
2018-10-29 15:50:00,240.99,241.9,240.94,241.9,122647.0,215.9979,216.8135,215.9531,216.8135,122647.0
2018-10-29 15:55:00,241.9,242.44,241.36,242.44,203962.0,216.8135,217.2975,216.3295,217.2975,203962.0
2018-10-30 09:30:00,242.31,242.73,241.8,242.45,135709.0,217.181,217.5575,216.7239,217.3065,135709.0
2018-10-30 09:35:00,242.65,242.77,241.91,242.65,62304.0,217.4858,217.5933,216.8225,217.4858,62304.0
2018-10-30 09:40:00,242.7,243.67,242.56,243.53,98294.0,217.5306,218.4,217.4051,218.2745,98294.0
2018-10-30 09:45:00,243.32,243.61,242.96,243.61,54022.0,218.0863,218.3462,217.7636,218.3462,54022.0
2018-10-30 09:50:00,243.56,244.63,243.55,244.55,50604.0,218.3014,219.2604,218.2924,219.1887,50604.0
2018-10-30 09:55:00,244.55,245.37,244.37,245.03,67615.0,219.1887,219.9237,219.0274,219.6189,67615.0
2018-10-30 10:00:00,245.11,245.24,244.56,244.63,30941.0,219.6906,219.8072,219.1977,219.2604,30941.0
2018-10-30 10:05:00,244.74,244.94,244.37,244.4,44026.0,219.359,219.5383,219.0274,219.0543,44026.0
2018-10-30 10:10:00,244.47,244.58,244.09,244.56,52080.0,219.117,219.2156,218.7764,219.1977,52080.0
2018-10-30 10:15:00,244.7,244.97,244.38,244.59,77113.0,219.3232,219.5652,219.0363,219.2246,77113.0
2018-10-30 10:20:00,244.64,245.05,244.56,244.73,31303.0,219.2694,219.6369,219.1977,219.3501,31303.0
2018-10-30 10:25:00,244.74,244.82,244.16,244.21,31619.0,219.359,219.4307,218.8392,218.884,31619.0
2018-10-30 10:30:00,244.32,244.59,244.13,244.32,32454.0,218.9826,219.2246,218.8123,218.9826,32454.0
2018-10-30 10:35:00,244.11,244.12,243.22,243.48,63186.0,218.7943,218.8033,217.9966,218.2297,63186.0
2018-10-30 10:40:00,243.45,243.45,242.79,242.83,58319.0,218.2028,218.2028,217.6112,217.6471,58319.0
2018-10-30 10:45:00,242.8,243.46,242.77,243.41,35492.0,217.6202,218.2118,217.5933,218.1669,35492.0
2018-10-30 10:50:00,243.46,243.66,242.79,242.89,17432.0,218.2118,218.391,217.6112,217.7009,17432.0
2018-10-30 10:55:00,242.85,243.46,242.83,243.0,61176.0,217.665,218.2118,217.6471,217.7995,61176.0
2018-10-30 11:00:00,243.16,243.43,242.75,243.11,29769.0,217.9429,218.1849,217.5754,217.8981,29769.0
2018-10-30 11:05:00,243.1,243.94,243.1,243.78,32843.0,217.8891,218.642,217.8891,218.4986,32843.0
2018-10-30 11:10:00,243.74,243.77,243.08,243.17,20218.0,218.4627,218.4896,217.8712,217.9518,20218.0
2018-10-30 11:15:00,243.04,243.51,242.89,243.42,21675.0,217.8353,218.2566,217.7009,218.1759,21675.0
2018-10-30 11:20:00,243.52,243.78,243.18,243.37,18177.0,218.2655,218.4986,217.9608,218.1311,18177.0
2018-10-30 11:25:00,243.48,244.42,243.46,244.22,49314.0,218.2297,219.0722,218.2118,218.8929,49314.0
2018-10-30 11:30:00,244.27,244.55,244.12,244.38,20307.0,218.9378,219.1887,218.8033,219.0363,20307.0
2018-10-30 11:35:00,244.38,244.77,244.33,244.55,30218.0,219.0363,219.3859,218.9915,219.1887,30218.0
2018-10-30 11:40:00,244.54,244.66,244.24,244.52,12907.0,219.1798,219.2873,218.9109,219.1618,12907.0
2018-10-30 11:45:00,244.57,245.21,244.43,245.19,18658.0,219.2066,219.7803,219.0812,219.7623,18658.0
2018-10-30 11:50:00,245.1,245.17,244.38,244.38,31217.0,219.6817,219.7444,219.0363,219.0363,31217.0
2018-10-30 11:55:00,244.36,244.46,243.93,244.05,95532.0,219.0184,219.1081,218.633,218.7406,95532.0
2018-10-30 12:00:00,244.06,244.39,243.87,244.21,15259.0,218.7495,219.0453,218.5792,218.884,15259.0
2018-10-30 12:05:00,244.23,244.69,244.2,244.23,23688.0,218.9019,219.3142,218.875,218.9019,23688.0
2018-10-30 12:10:00,244.4,244.55,243.78,243.94,47473.0,219.0543,219.1887,218.4986,218.642,47473.0
2018-10-30 12:15:00,244.0,244.27,243.76,244.11,55145.0,218.6958,218.9378,218.4806,218.7943,55145.0
2018-10-30 12:20:00,244.05,244.19,243.88,244.09,31296.0,218.7406,218.8661,218.5882,218.7764,31296.0
2018-10-30 12:25:00,244.16,244.38,244.15,244.26,115913.0,218.8392,219.0363,218.8302,218.9288,115913.0
2018-10-30 12:30:00,244.28,244.28,243.63,243.63,12048.0,218.9467,218.9467,218.3641,218.3641,12048.0
2018-10-30 12:35:00,243.65,244.17,243.65,244.09,18859.0,218.3821,218.8481,218.3821,218.7764,18859.0
2018-10-30 12:40:00,244.14,244.14,243.8,243.87,17066.0,218.8212,218.8212,218.5165,218.5792,17066.0
2018-10-30 12:45:00,243.86,244.4,243.8,244.33,17367.0,218.5703,219.0543,218.5165,218.9915,17367.0
2018-10-30 12:50:00,244.29,244.35,243.98,244.03,25922.0,218.9557,219.0095,218.6778,218.7226,25922.0
2018-10-30 12:55:00,244.04,244.05,243.22,243.23,20300.0,218.7316,218.7406,217.9966,218.0056,20300.0
2018-10-30 13:00:00,243.22,243.43,243.03,243.2,32430.0,217.9966,218.1849,217.8264,217.9787,32430.0
2018-10-30 13:05:00,243.27,243.4,243.26,243.31,15373.0,218.0415,218.158,218.0325,218.0773,15373.0
2018-10-30 13:10:00,243.17,243.23,242.58,242.58,20401.0,217.9518,218.0056,217.423,217.423,20401.0
2018-10-30 13:15:00,242.63,243.45,242.61,243.24,20779.0,217.4678,218.2028,217.4499,218.0146,20779.0
2018-10-30 13:20:00,243.21,243.59,242.94,243.19,13337.0,217.9877,218.3283,217.7457,217.9698,13337.0
2018-10-30 13:25:00,243.1,243.11,242.66,242.74,29578.0,217.8891,217.8981,217.4947,217.5664,29578.0
2018-10-30 13:30:00,242.72,242.84,242.22,242.22,16193.0,217.5485,217.6561,217.1004,217.1004,16193.0
2018-10-30 13:35:00,242.31,242.64,242.28,242.51,14193.0,217.181,217.4768,217.1541,217.3603,14193.0
2018-10-30 13:40:00,242.65,243.39,242.65,243.37,25655.0,217.4858,218.149,217.4858,218.1311,25655.0
2018-10-30 13:45:00,243.44,243.59,243.08,243.5,13877.0,218.1938,218.3283,217.8712,218.2476,13877.0
2018-10-30 13:50:00,243.59,243.59,243.23,243.32,19971.0,218.3283,218.3283,218.0056,218.0863,19971.0
2018-10-30 13:55:00,243.26,243.94,243.25,243.87,28117.0,218.0325,218.642,218.0235,218.5792,28117.0
2018-10-30 14:00:00,243.87,244.0,243.32,243.39,22171.0,218.5792,218.6958,218.0863,218.149,22171.0
2018-10-30 14:05:00,243.4,243.5,242.85,242.88,19844.0,218.158,218.2476,217.665,217.6919,19844.0
2018-10-30 14:10:00,242.73,243.24,242.7,243.12,37387.0,217.5575,218.0146,217.5306,217.907,37387.0
2018-10-30 14:15:00,243.09,243.15,242.87,242.96,10279.0,217.8801,217.9339,217.6829,217.7636,10279.0
2018-10-30 14:20:00,243.02,243.68,242.98,243.48,22693.0,217.8174,218.4089,217.7815,218.2297,22693.0
2018-10-30 14:25:00,243.5,243.64,243.0,243.18,47339.0,218.2476,218.3731,217.7995,217.9608,47339.0
2018-10-30 14:30:00,243.09,243.69,242.88,243.69,27152.0,217.8801,218.4179,217.6919,218.4179,27152.0
2018-10-30 14:35:00,243.63,243.67,243.29,243.37,16416.0,218.3641,218.4,218.0594,218.1311,16416.0
2018-10-30 14:40:00,243.46,243.6,243.17,243.54,38168.0,218.2118,218.3372,217.9518,218.2835,38168.0
2018-10-30 14:45:00,243.52,243.55,243.33,243.5,11518.0,218.2655,218.2924,218.0952,218.2476,11518.0
2018-10-30 14:50:00,243.55,244.49,243.51,244.19,52184.0,218.2924,219.1349,218.2566,218.8661,52184.0
2018-10-30 14:55:00,244.24,244.99,244.2,244.68,53511.0,218.9109,219.5831,218.875,219.3052,53511.0
2018-10-30 15:00:00,244.69,244.7,243.95,244.32,60996.0,219.3142,219.3232,218.6509,218.9826,60996.0
2018-10-30 15:05:00,244.3,244.67,244.2,244.65,18650.0,218.9646,219.2963,218.875,219.2783,18650.0
2018-10-30 15:10:00,244.61,245.43,244.57,244.99,176453.0,219.2425,219.9775,219.2066,219.5831,176453.0
2018-10-30 15:15:00,245.05,245.35,244.71,245.0,36879.0,219.6369,219.9058,219.3321,219.5921,36879.0
2018-10-30 15:20:00,244.96,245.01,244.6,244.92,53652.0,219.5562,219.601,219.2335,219.5203,53652.0
2018-10-30 15:25:00,244.9,245.71,244.86,245.46,81638.0,219.5024,220.2284,219.4666,220.0043,81638.0
2018-10-30 15:30:00,245.48,245.76,245.19,245.63,78828.0,220.0223,220.2732,219.7623,220.1567,78828.0
2018-10-30 15:35:00,245.6,245.68,245.17,245.17,89215.0,220.1298,220.2015,219.7444,219.7444,89215.0
2018-10-30 15:40:00,245.38,245.63,245.22,245.45,45508.0,219.9326,220.1567,219.7892,219.9954,45508.0
2018-10-30 15:45:00,245.48,245.78,245.27,245.64,67131.0,220.0223,220.2912,219.834,220.1657,67131.0
2018-10-30 15:50:00,245.65,246.24,245.65,246.18,78139.0,220.1746,220.7035,220.1746,220.6497,78139.0
2018-10-30 15:55:00,246.17,246.38,245.93,246.11,119784.0,220.6407,220.8289,220.4256,220.5869,119784.0
2018-10-31 09:30:00,248.72,249.01,248.55,248.74,118815.0,222.9263,223.1862,222.7739,222.9442,118815.0
2018-10-31 09:35:00,248.85,248.92,248.27,248.79,61929.0,223.0428,223.1055,222.5229,222.989,61929.0
2018-10-31 09:40:00,248.84,249.26,248.78,249.16,25290.0,223.0338,223.4103,222.98,223.3206,25290.0
2018-10-31 09:45:00,249.16,249.35,248.97,249.07,42278.0,223.3206,223.4909,223.1503,223.24,42278.0
2018-10-31 09:50:00,249.08,249.29,249.02,249.28,19272.0,223.2489,223.4372,223.1952,223.4282,19272.0
2018-10-31 09:55:00,249.35,249.59,249.16,249.5,24085.0,223.4909,223.706,223.3206,223.6254,24085.0
2018-10-31 10:00:00,249.55,249.66,249.38,249.46,35887.0,223.6702,223.7688,223.5178,223.5895,35887.0
2018-10-31 10:05:00,249.5,249.5,249.23,249.29,26256.0,223.6254,223.6254,223.3834,223.4372,26256.0
2018-10-31 10:10:00,249.26,249.4,249.12,249.23,23333.0,223.4103,223.5357,223.2848,223.3834,23333.0
2018-10-31 10:15:00,249.25,249.73,249.22,249.68,26741.0,223.4013,223.8315,223.3744,223.7867,26741.0
2018-10-31 10:20:00,249.68,250.18,249.66,250.09,20595.0,223.7867,224.2349,223.7688,224.1542,20595.0
2018-10-31 10:25:00,250.07,250.12,249.91,249.91,16296.0,224.1363,224.1811,223.9929,223.9929,16296.0
2018-10-31 10:30:00,250.0,250.33,249.98,250.3,29038.0,224.0735,224.3693,224.0556,224.3424,29038.0
2018-10-31 10:35:00,250.3,250.36,250.12,250.22,28425.0,224.3424,224.3962,224.1811,224.2707,28425.0
2018-10-31 10:40:00,250.18,250.28,250.12,250.28,21106.0,224.2349,224.3245,224.1811,224.3245,21106.0
2018-10-31 10:45:00,250.23,250.33,249.61,249.64,73308.0,224.2797,224.3693,223.724,223.7509,73308.0
2018-10-31 10:50:00,249.67,249.78,249.41,249.56,30976.0,223.7777,223.8763,223.5447,223.6792,30976.0
2018-10-31 10:55:00,249.62,249.72,249.43,249.57,134492.0,223.7329,223.8226,223.5626,223.6881,134492.0
2018-10-31 11:00:00,249.51,249.72,249.05,249.13,59284.0,223.6343,223.8226,223.222,223.2937,59284.0
2018-10-31 11:05:00,249.13,249.42,249.13,249.23,31604.0,223.2937,223.5537,223.2937,223.3834,31604.0
2018-10-31 11:10:00,249.32,249.49,248.97,249.15,13923.0,223.464,223.6164,223.1503,223.3117,13923.0
2018-10-31 11:15:00,249.05,249.32,249.05,249.22,16877.0,223.222,223.464,223.222,223.3744,16877.0
2018-10-31 11:20:00,249.25,249.74,249.21,249.74,10391.0,223.4013,223.8405,223.3654,223.8405,10391.0
2018-10-31 11:25:00,249.7,249.95,249.65,249.82,27587.0,223.8046,224.0287,223.7598,223.9122,27587.0
2018-10-31 11:30:00,249.82,249.87,249.37,249.37,13351.0,223.9122,223.957,223.5089,223.5089,13351.0
2018-10-31 11:35:00,249.41,249.59,249.23,249.55,9829.0,223.5447,223.706,223.3834,223.6702,9829.0
2018-10-31 11:40:00,249.62,249.74,248.92,248.92,28862.0,223.7329,223.8405,223.1055,223.1055,28862.0
2018-10-31 11:45:00,248.89,249.23,248.89,249.11,17619.0,223.0786,223.3834,223.0786,223.2758,17619.0
2018-10-31 11:50:00,248.99,249.45,248.99,249.33,26109.0,223.1683,223.5806,223.1683,223.473,26109.0
2018-10-31 11:55:00,249.3,249.34,248.95,249.27,23225.0,223.4461,223.482,223.1324,223.4192,23225.0
2018-10-31 12:00:00,249.32,249.37,248.58,248.64,24575.0,223.464,223.5089,222.8008,222.8546,24575.0
2018-10-31 12:05:00,248.61,248.81,248.47,248.79,23254.0,222.8277,223.0069,222.7022,222.989,23254.0
2018-10-31 12:10:00,248.78,248.98,248.75,248.95,19587.0,222.98,223.1593,222.9532,223.1324,19587.0
2018-10-31 12:15:00,249.04,249.06,248.68,248.99,18827.0,223.2131,223.231,222.8904,223.1683,18827.0
2018-10-31 12:20:00,249.0,249.28,248.84,249.26,13621.0,223.1772,223.4282,223.0338,223.4103,13621.0
2018-10-31 12:25:00,249.21,249.44,249.13,249.14,6342.0,223.3654,223.5716,223.2937,223.3027,6342.0
2018-10-31 12:30:00,249.16,249.25,249.0,249.16,22358.0,223.3206,223.4013,223.1772,223.3206,22358.0
2018-10-31 12:35:00,249.26,249.57,249.21,249.57,24056.0,223.4103,223.6881,223.3654,223.6881,24056.0
2018-10-31 12:40:00,249.52,249.81,249.34,249.67,22820.0,223.6433,223.9032,223.482,223.7777,22820.0
2018-10-31 12:45:00,249.7,249.84,249.6,249.71,14021.0,223.8046,223.9301,223.715,223.8136,14021.0
2018-10-31 12:50:00,249.7,249.87,249.56,249.83,38969.0,223.8046,223.957,223.6792,223.9212,38969.0
2018-10-31 12:55:00,249.86,250.15,249.82,249.98,37494.0,223.948,224.208,223.9122,224.0556,37494.0
2018-10-31 13:00:00,249.99,250.06,249.88,249.92,11709.0,224.0646,224.1273,223.966,224.0018,11709.0
2018-10-31 13:05:00,249.93,250.07,249.93,250.03,12596.0,224.0108,224.1363,224.0108,224.1004,12596.0
2018-10-31 13:10:00,250.05,250.57,250.03,250.35,54727.0,224.1183,224.5844,224.1004,224.3872,54727.0
2018-10-31 13:15:00,250.35,250.55,250.34,250.4,44649.0,224.3872,224.5665,224.3783,224.432,44649.0
2018-10-31 13:20:00,250.42,250.6,250.32,250.41,14598.0,224.45,224.6113,224.3603,224.441,14598.0
2018-10-31 13:25:00,250.37,250.4,250.1,250.14,18592.0,224.4051,224.432,224.1632,224.199,18592.0
2018-10-31 13:30:00,250.16,250.2,250.0,250.07,18138.0,224.2169,224.2528,224.0735,224.1363,18138.0
2018-10-31 13:35:00,250.1,250.1,249.8,249.99,21880.0,224.1632,224.1632,223.8943,224.0646,21880.0
2018-10-31 13:40:00,250.0,250.45,249.89,250.44,31324.0,224.0735,224.4769,223.9749,224.4679,31324.0
2018-10-31 13:45:00,250.45,250.64,250.31,250.42,30976.0,224.4769,224.6471,224.3514,224.45,30976.0
2018-10-31 13:50:00,250.44,250.59,250.26,250.38,13117.0,224.4679,224.6023,224.3066,224.4141,13117.0
2018-10-31 13:55:00,250.4,250.52,250.3,250.32,11015.0,224.432,224.5396,224.3424,224.3603,11015.0
2018-10-31 14:00:00,250.34,250.57,250.04,250.52,18498.0,224.3783,224.5844,224.1094,224.5396,18498.0
2018-10-31 14:05:00,250.49,250.73,250.42,250.6,47656.0,224.5127,224.7278,224.45,224.6113,47656.0
2018-10-31 14:10:00,250.66,250.83,250.58,250.75,24466.0,224.6651,224.8174,224.5934,224.7457,24466.0
2018-10-31 14:15:00,250.75,251.04,250.73,250.85,20698.0,224.7457,225.0057,224.7278,224.8354,20698.0
2018-10-31 14:20:00,250.82,250.87,250.66,250.73,18148.0,224.8085,224.8533,224.6651,224.7278,18148.0
2018-10-31 14:25:00,250.72,250.83,250.61,250.8,18303.0,224.7189,224.8174,224.6203,224.7906,18303.0
2018-10-31 14:30:00,250.78,250.85,250.6,250.6,65553.0,224.7726,224.8354,224.6113,224.6113,65553.0
2018-10-31 14:35:00,250.6,250.68,250.42,250.56,35737.0,224.6113,224.683,224.45,224.5754,35737.0
2018-10-31 14:40:00,250.56,250.93,250.56,250.64,22742.0,224.5754,224.9071,224.5754,224.6471,22742.0
2018-10-31 14:45:00,250.69,250.71,250.4,250.46,50276.0,224.692,224.7099,224.432,224.4858,50276.0
2018-10-31 14:50:00,250.42,250.64,250.31,250.64,52236.0,224.45,224.6471,224.3514,224.6471,52236.0
2018-10-31 14:55:00,250.65,250.78,250.59,250.74,117896.0,224.6561,224.7726,224.6023,224.7368,117896.0
2018-10-31 15:00:00,250.73,251.08,250.6,250.91,44445.0,224.7278,225.0415,224.6113,224.8891,44445.0
2018-10-31 15:05:00,250.92,251.03,250.62,250.66,28343.0,224.8981,224.9967,224.6292,224.6651,28343.0
2018-10-31 15:10:00,250.57,250.96,250.54,250.92,37160.0,224.5844,224.934,224.5575,224.8981,37160.0
2018-10-31 15:15:00,250.93,251.04,250.64,250.68,65689.0,224.9071,225.0057,224.6471,224.683,65689.0
2018-10-31 15:20:00,250.67,250.82,250.08,250.4,95197.0,224.674,224.8085,224.1452,224.432,95197.0
2018-10-31 15:25:00,250.41,250.41,249.96,250.34,65028.0,224.441,224.441,224.0377,224.3783,65028.0
2018-10-31 15:30:00,250.31,250.4,249.86,250.03,82760.0,224.3514,224.432,223.948,224.1004,82760.0
2018-10-31 15:35:00,250.03,250.09,249.45,249.45,49906.0,224.1004,224.1542,223.5806,223.5806,49906.0
2018-10-31 15:40:00,249.46,249.85,249.35,249.41,45632.0,223.5895,223.9391,223.4909,223.5447,45632.0
2018-10-31 15:45:00,249.38,249.64,248.82,248.91,210901.0,223.5178,223.7509,223.0159,223.0966,210901.0
2018-10-31 15:50:00,248.91,249.2,248.9,249.02,98295.0,223.0966,223.3565,223.0876,223.1952,98295.0
2018-10-31 15:55:00,249.0,249.26,248.6,248.78,342488.0,223.1772,223.4103,222.8187,222.98,342488.0
2018-11-01 09:30:00,249.63,249.86,249.42,249.79,213827.0,223.7419,223.948,223.5537,223.8853,213827.0
2018-11-01 09:35:00,249.81,250.11,249.81,250.09,26278.0,223.9032,224.1721,223.9032,224.1542,26278.0
2018-11-01 09:40:00,250.05,250.08,249.65,249.75,29389.0,224.1183,224.1452,223.7598,223.8494,29389.0
2018-11-01 09:45:00,249.74,249.74,248.96,249.1,71837.0,223.8405,223.8405,223.1414,223.2669,71837.0
2018-11-01 09:50:00,248.99,249.8,248.85,249.72,70067.0,223.1683,223.8943,223.0428,223.8226,70067.0
2018-11-01 09:55:00,249.77,249.83,249.2,249.35,46132.0,223.8674,223.9212,223.3565,223.4909,46132.0
2018-11-01 10:00:00,249.22,249.36,248.78,248.86,153053.0,223.3744,223.4999,222.98,223.0517,153053.0
2018-11-01 10:05:00,249.0,249.2,248.46,249.14,96578.0,223.1772,223.3565,222.6932,223.3027,96578.0
2018-11-01 10:10:00,249.23,250.06,249.23,249.69,55743.0,223.3834,224.1273,223.3834,223.7957,55743.0
2018-11-01 10:15:00,249.73,249.95,249.45,249.5,53701.0,223.8315,224.0287,223.5806,223.6254,53701.0
2018-11-01 10:20:00,249.52,249.7,249.22,249.65,14689.0,223.6433,223.8046,223.3744,223.7598,14689.0
2018-11-01 10:25:00,249.59,249.89,249.59,249.8,33353.0,223.706,223.9749,223.706,223.8943,33353.0
2018-11-01 10:30:00,249.84,250.48,249.73,250.38,20560.0,223.9301,224.5037,223.8315,224.4141,20560.0
2018-11-01 10:35:00,250.24,250.57,250.24,250.32,11285.0,224.2886,224.5844,224.2886,224.3603,11285.0
2018-11-01 10:40:00,250.32,250.35,250.08,250.31,22756.0,224.3603,224.3872,224.1452,224.3514,22756.0
2018-11-01 10:45:00,250.43,250.51,250.28,250.43,13718.0,224.4589,224.5306,224.3245,224.4589,13718.0
2018-11-01 10:50:00,250.54,250.67,250.32,250.36,11886.0,224.5575,224.674,224.3603,224.3962,11886.0
2018-11-01 10:55:00,250.36,250.53,250.22,250.51,27984.0,224.3962,224.5486,224.2707,224.5306,27984.0
2018-11-01 11:00:00,250.64,250.64,250.01,250.2,22387.0,224.6471,224.6471,224.0825,224.2528,22387.0
2018-11-01 11:05:00,250.29,250.58,250.08,250.19,43892.0,224.3334,224.5934,224.1452,224.2438,43892.0
2018-11-01 11:10:00,250.21,250.6,250.12,250.46,79451.0,224.2617,224.6113,224.1811,224.4858,79451.0
2018-11-01 11:15:00,250.48,250.61,250.34,250.61,6296.0,224.5037,224.6203,224.3783,224.6203,6296.0
2018-11-01 11:20:00,250.67,250.85,250.5,250.79,19418.0,224.674,224.8354,224.5217,224.7816,19418.0
2018-11-01 11:25:00,250.8,250.85,250.65,250.78,11625.0,224.7906,224.8354,224.6561,224.7726,11625.0
2018-11-01 11:30:00,250.91,250.92,250.56,250.63,24868.0,224.8891,224.8981,224.5754,224.6382,24868.0
2018-11-01 11:35:00,250.43,250.71,250.42,250.66,6465.0,224.4589,224.7099,224.45,224.6651,6465.0
2018-11-01 11:40:00,250.7,250.71,250.52,250.68,8719.0,224.7009,224.7099,224.5396,224.683,8719.0
2018-11-01 11:45:00,250.78,250.78,250.33,250.58,26870.0,224.7726,224.7726,224.3693,224.5934,26870.0
2018-11-01 11:50:00,250.68,250.77,250.36,250.77,26206.0,224.683,224.7637,224.3962,224.7637,26206.0
2018-11-01 11:55:00,250.83,250.83,250.4,250.43,7284.0,224.8174,224.8174,224.432,224.4589,7284.0
2018-11-01 12:00:00,250.41,250.49,250.21,250.37,12713.0,224.441,224.5127,224.2617,224.4051,12713.0
2018-11-01 12:05:00,250.42,250.75,250.37,250.75,14683.0,224.45,224.7457,224.4051,224.7457,14683.0
2018-11-01 12:10:00,250.7,250.7,250.59,250.63,11571.0,224.7009,224.7009,224.6023,224.6382,11571.0
2018-11-01 12:15:00,250.66,250.66,250.15,250.15,18093.0,224.6651,224.6651,224.208,224.208,18093.0
2018-11-01 12:20:00,250.22,250.33,250.18,250.33,14708.0,224.2707,224.3693,224.2349,224.3693,14708.0
2018-11-01 12:25:00,250.3,250.42,250.13,250.34,12549.0,224.3424,224.45,224.19,224.3783,12549.0
2018-11-01 12:30:00,250.44,250.64,250.41,250.58,18699.0,224.4679,224.6471,224.441,224.5934,18699.0
2018-11-01 12:35:00,250.54,250.54,250.37,250.44,13641.0,224.5575,224.5575,224.4051,224.4679,13641.0
2018-11-01 12:40:00,250.44,250.53,250.38,250.51,11679.0,224.4679,224.5486,224.4141,224.5306,11679.0
2018-11-01 12:45:00,250.52,250.56,250.3,250.55,18422.0,224.5396,224.5754,224.3424,224.5665,18422.0
2018-11-01 12:50:00,250.54,250.73,250.54,250.7,6185.0,224.5575,224.7278,224.5575,224.7009,6185.0
2018-11-01 12:55:00,250.69,250.95,250.61,250.93,14861.0,224.692,224.925,224.6203,224.9071,14861.0
2018-11-01 13:00:00,250.93,250.93,250.7,250.76,29230.0,224.9071,224.9071,224.7009,224.7547,29230.0
2018-11-01 13:05:00,250.77,250.82,250.46,250.47,6343.0,224.7637,224.8085,224.4858,224.4948,6343.0
2018-11-01 13:10:00,250.46,250.75,250.46,250.72,7983.0,224.4858,224.7457,224.4858,224.7189,7983.0
2018-11-01 13:15:00,250.72,250.84,250.58,250.82,41364.0,224.7189,224.8264,224.5934,224.8085,41364.0
2018-11-01 13:20:00,250.81,250.86,250.73,250.84,15826.0,224.7995,224.8443,224.7278,224.8264,15826.0
2018-11-01 13:25:00,250.85,251.06,250.83,251.03,25005.0,224.8354,225.0236,224.8174,224.9967,25005.0
2018-11-01 13:30:00,251.11,251.12,250.9,251.02,18833.0,225.0684,225.0774,224.8802,224.9877,18833.0
2018-11-01 13:35:00,250.98,251.02,250.76,250.84,10172.0,224.9519,224.9877,224.7547,224.8264,10172.0
2018-11-01 13:40:00,250.91,251.02,250.85,250.97,10238.0,224.8891,224.9877,224.8354,224.9429,10238.0
2018-11-01 13:45:00,250.95,251.0,250.55,250.67,53398.0,224.925,224.9698,224.5665,224.674,53398.0
2018-11-01 13:50:00,250.68,250.8,250.59,250.73,5564.0,224.683,224.7906,224.6023,224.7278,5564.0
2018-11-01 13:55:00,250.72,250.89,250.63,250.75,33528.0,224.7189,224.8712,224.6382,224.7457,33528.0
2018-11-01 14:00:00,250.73,250.76,250.52,250.7,18725.0,224.7278,224.7547,224.5396,224.7009,18725.0
2018-11-01 14:05:00,250.69,250.69,250.36,250.43,16381.0,224.692,224.692,224.3962,224.4589,16381.0
2018-11-01 14:10:00,250.48,250.56,250.41,250.46,8553.0,224.5037,224.5754,224.441,224.4858,8553.0
2018-11-01 14:15:00,250.47,250.78,250.47,250.71,12628.0,224.4948,224.7726,224.4948,224.7099,12628.0
2018-11-01 14:20:00,250.75,250.97,250.72,250.93,4901.0,224.7457,224.9429,224.7189,224.9071,4901.0
2018-11-01 14:25:00,251.0,251.0,250.8,250.86,13958.0,224.9698,224.9698,224.7906,224.8443,13958.0
2018-11-01 14:30:00,250.84,250.95,250.6,250.67,12420.0,224.8264,224.925,224.6113,224.674,12420.0
2018-11-01 14:35:00,250.68,250.78,250.5,250.65,77506.0,224.683,224.7726,224.5217,224.6561,77506.0
2018-11-01 14:40:00,250.63,250.7,250.49,250.67,21265.0,224.6382,224.7009,224.5127,224.674,21265.0
2018-11-01 14:45:00,250.71,250.93,250.71,250.93,16755.0,224.7099,224.9071,224.7099,224.9071,16755.0
2018-11-01 14:50:00,250.87,250.91,250.75,250.84,27054.0,224.8533,224.8891,224.7457,224.8264,27054.0
2018-11-01 14:55:00,250.86,251.08,250.86,250.98,12819.0,224.8443,225.0415,224.8443,224.9519,12819.0
2018-11-01 15:00:00,250.96,250.97,250.78,250.84,15601.0,224.934,224.9429,224.7726,224.8264,15601.0
2018-11-01 15:05:00,250.86,250.93,250.7,250.91,33538.0,224.8443,224.9071,224.7009,224.8891,33538.0
2018-11-01 15:10:00,250.93,251.02,250.77,250.91,43843.0,224.9071,224.9877,224.7637,224.8891,43843.0
2018-11-01 15:15:00,250.97,250.98,250.8,250.86,17957.0,224.9429,224.9519,224.7906,224.8443,17957.0
2018-11-01 15:20:00,250.87,250.93,250.73,250.86,16070.0,224.8533,224.9071,224.7278,224.8443,16070.0
2018-11-01 15:25:00,250.9,251.15,250.88,251.09,13264.0,224.8802,225.1043,224.8623,225.0505,13264.0
2018-11-01 15:30:00,251.08,251.13,250.84,250.95,34115.0,225.0415,225.0863,224.8264,224.925,34115.0
2018-11-01 15:35:00,250.98,251.15,250.95,251.13,32547.0,224.9519,225.1043,224.925,225.0863,32547.0
2018-11-01 15:40:00,251.14,251.53,251.0,251.5,55021.0,225.0953,225.4449,224.9698,225.418,55021.0
2018-11-01 15:45:00,251.5,251.54,251.23,251.4,87107.0,225.418,225.4538,225.176,225.3283,87107.0
2018-11-01 15:50:00,251.37,251.54,251.25,251.25,54825.0,225.3014,225.4538,225.1939,225.1939,54825.0
2018-11-01 15:55:00,251.26,251.51,251.15,251.37,267209.0,225.2029,225.4269,225.1043,225.3014,267209.0
2018-11-02 09:30:00,252.44,252.57,252.07,252.33,144108.0,226.2605,226.377,225.9288,226.1619,144108.0
2018-11-02 09:35:00,252.38,252.74,252.03,252.64,61216.0,226.2067,226.5294,225.893,226.4397,61216.0
2018-11-02 09:40:00,252.68,252.9,252.59,252.84,34862.0,226.4756,226.6728,226.3949,226.619,34862.0
2018-11-02 09:45:00,252.84,252.87,252.68,252.73,33143.0,226.619,226.6459,226.4756,226.5204,33143.0
2018-11-02 09:50:00,252.76,252.77,252.24,252.34,34993.0,226.5473,226.5563,226.0812,226.1708,34993.0
2018-11-02 09:55:00,252.35,252.38,252.0,252.15,41481.0,226.1798,226.2067,225.8661,226.0006,41481.0
2018-11-02 10:00:00,252.17,252.23,251.66,251.7,41483.0,226.0185,226.0723,225.5614,225.5972,41483.0
2018-11-02 10:05:00,251.72,251.88,251.6,251.85,11414.0,225.6151,225.7586,225.5076,225.7317,11414.0
2018-11-02 10:10:00,251.77,252.03,251.66,251.85,25590.0,225.66,225.893,225.5614,225.7317,25590.0
2018-11-02 10:15:00,251.82,252.13,251.62,252.05,36038.0,225.7048,225.9826,225.5255,225.9109,36038.0
2018-11-02 10:20:00,252.05,252.08,251.41,251.55,42379.0,225.9109,225.9378,225.3373,225.4628,42379.0
2018-11-02 10:25:00,251.55,251.7,250.93,250.93,51262.0,225.4628,225.5972,224.9071,224.9071,51262.0
2018-11-02 10:30:00,250.88,251.05,250.7,250.73,51082.0,224.8623,225.0146,224.7009,224.7278,51082.0
2018-11-02 10:35:00,250.71,250.77,250.27,250.32,34484.0,224.7099,224.7637,224.3155,224.3603,34484.0
2018-11-02 10:40:00,250.25,250.4,249.76,250.22,27082.0,224.2976,224.432,223.8584,224.2707,27082.0
2018-11-02 10:45:00,250.23,250.47,250.22,250.23,25553.0,224.2797,224.4948,224.2707,224.2797,25553.0
2018-11-02 10:50:00,250.24,250.64,250.24,250.39,18852.0,224.2886,224.6471,224.2886,224.4231,18852.0
2018-11-02 10:55:00,250.36,250.89,250.24,250.7,44759.0,224.3962,224.8712,224.2886,224.7009,44759.0
2018-11-02 11:00:00,250.73,250.83,250.12,250.17,25433.0,224.7278,224.8174,224.1811,224.2259,25433.0
2018-11-02 11:05:00,250.15,250.53,249.95,250.53,17428.0,224.208,224.5486,224.0287,224.5486,17428.0
2018-11-02 11:10:00,250.48,250.71,249.96,250.01,47932.0,224.5037,224.7099,224.0377,224.0825,47932.0
2018-11-02 11:15:00,250.05,250.23,249.75,249.93,21408.0,224.1183,224.2797,223.8494,224.0108,21408.0
2018-11-02 11:20:00,249.67,249.84,249.38,249.83,60265.0,223.7777,223.9301,223.5178,223.9212,60265.0
2018-11-02 11:25:00,249.86,249.91,249.37,249.8,54625.0,223.948,223.9929,223.5089,223.8943,54625.0
2018-11-02 11:30:00,249.69,250.13,249.69,249.76,13944.0,223.7957,224.19,223.7957,223.8584,13944.0
2018-11-02 11:35:00,249.93,249.93,249.42,249.84,7430.0,224.0108,224.0108,223.5537,223.9301,7430.0
2018-11-02 11:40:00,249.87,249.93,249.48,249.54,61981.0,223.957,224.0108,223.6074,223.6612,61981.0
2018-11-02 11:45:00,249.57,249.58,249.19,249.42,19721.0,223.6881,223.6971,223.3475,223.5537,19721.0
2018-11-02 11:50:00,249.45,249.59,249.37,249.46,20891.0,223.5806,223.706,223.5089,223.5895,20891.0
2018-11-02 11:55:00,249.37,249.88,249.37,249.86,20143.0,223.5089,223.966,223.5089,223.948,20143.0
2018-11-02 12:00:00,249.88,250.0,249.57,249.67,32093.0,223.966,224.0735,223.6881,223.7777,32093.0
2018-11-02 12:05:00,249.69,249.92,249.37,249.4,19143.0,223.7957,224.0018,223.5089,223.5357,19143.0
2018-11-02 12:10:00,249.43,249.55,249.25,249.51,9615.0,223.5626,223.6702,223.4013,223.6343,9615.0
2018-11-02 12:15:00,249.49,249.73,249.38,249.63,40112.0,223.6164,223.8315,223.5178,223.7419,40112.0
2018-11-02 12:20:00,249.56,249.56,249.33,249.38,12405.0,223.6792,223.6792,223.473,223.5178,12405.0
2018-11-02 12:25:00,249.36,249.65,249.36,249.65,7564.0,223.4999,223.7598,223.4999,223.7598,7564.0
2018-11-02 12:30:00,249.64,249.68,248.87,248.95,50243.0,223.7509,223.7867,223.0607,223.1324,50243.0
2018-11-02 12:35:00,248.92,249.13,248.62,248.69,18839.0,223.1055,223.2937,222.8366,222.8994,18839.0
2018-11-02 12:40:00,248.68,248.94,248.68,248.78,8314.0,222.8904,223.1234,222.8904,222.98,8314.0
2018-11-02 12:45:00,248.74,248.84,248.5,248.76,17494.0,222.9442,223.0338,222.7291,222.9621,17494.0
2018-11-02 12:50:00,248.75,248.78,248.13,248.18,11725.0,222.9532,222.98,222.3975,222.4423,11725.0
2018-11-02 12:55:00,248.17,248.29,247.92,248.29,27732.0,222.4333,222.5409,222.2092,222.5409,27732.0
2018-11-02 13:00:00,248.28,248.28,247.9,247.9,33007.0,222.5319,222.5319,222.1913,222.1913,33007.0
2018-11-02 13:05:00,247.88,248.34,247.75,248.33,44236.0,222.1734,222.5857,222.0569,222.5767,44236.0
2018-11-02 13:10:00,248.31,248.84,248.23,248.79,51287.0,222.5588,223.0338,222.4871,222.989,51287.0
2018-11-02 13:15:00,248.82,248.94,248.65,248.9,27311.0,223.0159,223.1234,222.8635,223.0876,27311.0
2018-11-02 13:20:00,248.93,249.07,248.78,248.94,42760.0,223.1145,223.24,222.98,223.1234,42760.0
2018-11-02 13:25:00,248.9,249.0,248.68,248.92,31295.0,223.0876,223.1772,222.8904,223.1055,31295.0
2018-11-02 13:30:00,248.81,248.93,248.74,248.82,16333.0,223.0069,223.1145,222.9442,223.0159,16333.0
2018-11-02 13:35:00,248.85,248.91,248.59,248.77,14308.0,223.0428,223.0966,222.8097,222.9711,14308.0
2018-11-02 13:40:00,248.69,249.28,248.58,249.19,54576.0,222.8994,223.4282,222.8008,223.3475,54576.0
2018-11-02 13:45:00,249.2,249.35,249.02,249.11,9071.0,223.3565,223.4909,223.1952,223.2758,9071.0
2018-11-02 13:50:00,249.18,249.25,248.84,248.94,58451.0,223.3386,223.4013,223.0338,223.1234,58451.0
2018-11-02 13:55:00,248.94,248.97,248.81,248.97,18718.0,223.1234,223.1503,223.0069,223.1503,18718.0
2018-11-02 14:00:00,248.92,248.92,248.61,248.62,16646.0,223.1055,223.1055,222.8277,222.8366,16646.0
2018-11-02 14:05:00,248.59,248.59,248.35,248.42,16497.0,222.8097,222.8097,222.5946,222.6574,16497.0
2018-11-02 14:10:00,248.31,248.35,248.16,248.23,23739.0,222.5588,222.5946,222.4243,222.4871,23739.0
2018-11-02 14:15:00,248.23,248.59,248.18,248.56,13409.0,222.4871,222.8097,222.4423,222.7829,13409.0
2018-11-02 14:20:00,248.53,248.53,248.18,248.28,15664.0,222.756,222.756,222.4423,222.5319,15664.0
2018-11-02 14:25:00,248.23,250.34,248.18,250.18,88728.0,222.4871,224.3783,222.4423,224.2349,88728.0
2018-11-02 14:30:00,250.09,250.11,249.34,249.64,126103.0,224.1542,224.1721,223.482,223.7509,126103.0
2018-11-02 14:35:00,249.61,249.71,249.2,249.2,42756.0,223.724,223.8136,223.3565,223.3565,42756.0
2018-11-02 14:40:00,249.18,249.67,249.18,249.48,26231.0,223.3386,223.7777,223.3386,223.6074,26231.0
2018-11-02 14:45:00,249.44,249.51,249.26,249.43,11655.0,223.5716,223.6343,223.4103,223.5626,11655.0
2018-11-02 14:50:00,249.43,249.62,249.35,249.6,24346.0,223.5626,223.7329,223.4909,223.715,24346.0
2018-11-02 14:55:00,249.54,249.66,249.38,249.48,49827.0,223.6612,223.7688,223.5178,223.6074,49827.0
2018-11-02 15:00:00,249.52,249.69,248.89,249.18,20987.0,223.6433,223.7957,223.0786,223.3386,20987.0
2018-11-02 15:05:00,249.17,249.38,249.05,249.33,9164.0,223.3296,223.5178,223.222,223.473,9164.0
2018-11-02 15:10:00,249.3,250.04,249.21,249.74,47147.0,223.4461,224.1094,223.3654,223.8405,47147.0
2018-11-02 15:15:00,249.81,249.86,249.44,249.51,36008.0,223.9032,223.948,223.5716,223.6343,36008.0
2018-11-02 15:20:00,249.64,249.98,249.58,249.97,227341.0,223.7509,224.0556,223.6971,224.0466,227341.0
2018-11-02 15:25:00,250.04,250.04,249.48,249.64,55415.0,224.1094,224.1094,223.6074,223.7509,55415.0
2018-11-02 15:30:00,249.67,249.67,249.31,249.49,16217.0,223.7777,223.7777,223.4551,223.6164,16217.0
2018-11-02 15:35:00,249.47,249.74,249.23,249.74,31014.0,223.5985,223.8405,223.3834,223.8405,31014.0
2018-11-02 15:40:00,249.72,249.94,249.61,249.84,65196.0,223.8226,224.0197,223.724,223.9301,65196.0
2018-11-02 15:45:00,249.81,249.92,249.53,249.73,36688.0,223.9032,224.0018,223.6523,223.8315,36688.0
2018-11-02 15:50:00,249.78,249.98,249.73,249.8,27828.0,223.8763,224.0556,223.8315,223.8943,27828.0
2018-11-02 15:55:00,249.75,250.02,249.37,249.76,83062.0,223.8494,224.0914,223.5089,223.8584,83062.0
2018-11-05 09:30:00,250.32,250.73,250.27,250.61,129674.0,224.3603,224.7278,224.3155,224.6203,129674.0
2018-11-05 09:35:00,250.63,250.84,250.49,250.52,19066.0,224.6382,224.8264,224.5127,224.5396,19066.0
2018-11-05 09:40:00,250.65,250.65,250.21,250.21,13602.0,224.6561,224.6561,224.2617,224.2617,13602.0
2018-11-05 09:45:00,250.2,250.36,250.2,250.27,14681.0,224.2528,224.3962,224.2528,224.3155,14681.0
2018-11-05 09:50:00,250.26,250.51,250.26,250.3,11169.0,224.3066,224.5306,224.3066,224.3424,11169.0
2018-11-05 09:55:00,250.35,250.41,250.05,250.1,24330.0,224.3872,224.441,224.1183,224.1632,24330.0
2018-11-05 10:00:00,250.11,250.15,249.81,249.96,25978.0,224.1721,224.208,223.9032,224.0377,25978.0
2018-11-05 10:05:00,249.94,250.04,249.73,249.8,9613.0,224.0197,224.1094,223.8315,223.8943,9613.0
2018-11-05 10:10:00,249.7,249.7,249.45,249.56,21249.0,223.8046,223.8046,223.5806,223.6792,21249.0
2018-11-05 10:15:00,249.54,249.68,249.51,249.63,3535.0,223.6612,223.7867,223.6343,223.7419,3535.0
2018-11-05 10:20:00,249.65,249.65,249.39,249.48,11097.0,223.7598,223.7598,223.5268,223.6074,11097.0
2018-11-05 10:25:00,249.48,249.92,249.45,249.74,29599.0,223.6074,224.0018,223.5806,223.8405,29599.0
2018-11-05 10:30:00,249.76,250.31,249.76,250.13,33935.0,223.8584,224.3514,223.8584,224.19,33935.0
2018-11-05 10:35:00,250.13,250.21,250.0,250.05,13984.0,224.19,224.2617,224.0735,224.1183,13984.0
2018-11-05 10:40:00,250.03,250.39,250.0,250.22,29322.0,224.1004,224.4231,224.0735,224.2707,29322.0
2018-11-05 10:45:00,250.18,250.23,249.87,250.06,25996.0,224.2349,224.2797,223.957,224.1273,25996.0
2018-11-05 10:50:00,250.07,250.46,250.03,250.43,3484.0,224.1363,224.4858,224.1004,224.4589,3484.0
2018-11-05 10:55:00,250.38,250.82,250.35,250.75,22068.0,224.4141,224.8085,224.3872,224.7457,22068.0
2018-11-05 11:00:00,250.64,250.82,250.6,250.78,15702.0,224.6471,224.8085,224.6113,224.7726,15702.0
2018-11-05 11:05:00,250.79,250.92,250.7,250.7,6633.0,224.7816,224.8981,224.7009,224.7009,6633.0
2018-11-05 11:10:00,250.61,250.73,250.54,250.62,8824.0,224.6203,224.7278,224.5575,224.6292,8824.0
2018-11-05 11:15:00,250.6,250.67,250.5,250.61,4901.0,224.6113,224.674,224.5217,224.6203,4901.0
2018-11-05 11:20:00,250.63,250.64,250.29,250.37,14385.0,224.6382,224.6471,224.3334,224.4051,14385.0
2018-11-05 11:25:00,250.28,250.38,250.26,250.32,5583.0,224.3245,224.4141,224.3066,224.3603,5583.0
2018-11-05 11:30:00,250.28,250.29,250.08,250.19,10969.0,224.3245,224.3334,224.1452,224.2438,10969.0
2018-11-05 11:35:00,250.21,250.31,250.17,250.23,12006.0,224.2617,224.3514,224.2259,224.2797,12006.0
2018-11-05 11:40:00,250.34,250.44,250.05,250.21,8664.0,224.3783,224.4679,224.1183,224.2617,8664.0
2018-11-05 11:45:00,250.11,250.26,250.08,250.25,7093.0,224.1721,224.3066,224.1452,224.2976,7093.0
2018-11-05 11:50:00,250.27,250.66,250.26,250.6,10546.0,224.3155,224.6651,224.3066,224.6113,10546.0
2018-11-05 11:55:00,250.62,250.74,250.47,250.67,9858.0,224.6292,224.7368,224.4948,224.674,9858.0
2018-11-05 12:00:00,250.71,250.73,250.54,250.56,11203.0,224.7099,224.7278,224.5575,224.5754,11203.0
2018-11-05 12:05:00,250.51,250.57,250.39,250.42,7056.0,224.5306,224.5844,224.4231,224.45,7056.0
2018-11-05 12:10:00,250.37,250.58,250.34,250.58,19621.0,224.4051,224.5934,224.3783,224.5934,19621.0
2018-11-05 12:15:00,250.47,250.55,250.31,250.33,9444.0,224.4948,224.5665,224.3514,224.3693,9444.0
2018-11-05 12:20:00,250.38,250.63,250.36,250.62,13122.0,224.4141,224.6382,224.3962,224.6292,13122.0
2018-11-05 12:25:00,250.62,250.63,250.4,250.44,16149.0,224.6292,224.6382,224.432,224.4679,16149.0
2018-11-05 12:30:00,250.45,250.5,250.34,250.35,6224.0,224.4769,224.5217,224.3783,224.3872,6224.0
2018-11-05 12:35:00,250.32,250.34,250.2,250.23,6122.0,224.3603,224.3783,224.2528,224.2797,6122.0
2018-11-05 12:40:00,250.23,250.23,250.13,250.16,10186.0,224.2797,224.2797,224.19,224.2169,10186.0
2018-11-05 12:45:00,250.14,250.2,250.05,250.09,6952.0,224.199,224.2528,224.1183,224.1542,6952.0
2018-11-05 12:50:00,250.09,250.21,250.07,250.12,5922.0,224.1542,224.2617,224.1363,224.1811,5922.0
2018-11-05 12:55:00,250.16,250.25,250.12,250.22,8728.0,224.2169,224.2976,224.1811,224.2707,8728.0
2018-11-05 13:00:00,250.24,250.27,250.15,250.25,10112.0,224.2886,224.3155,224.208,224.2976,10112.0
2018-11-05 13:05:00,250.25,250.32,250.17,250.32,22062.0,224.2976,224.3603,224.2259,224.3603,22062.0
2018-11-05 13:10:00,250.33,250.33,250.13,250.29,4930.0,224.3693,224.3693,224.19,224.3334,4930.0
2018-11-05 13:15:00,250.33,250.46,250.18,250.37,17705.0,224.3693,224.4858,224.2349,224.4051,17705.0
2018-11-05 13:20:00,250.37,250.49,250.31,250.41,6911.0,224.4051,224.5127,224.3514,224.441,6911.0
2018-11-05 13:25:00,250.4,250.46,250.38,250.41,8370.0,224.432,224.4858,224.4141,224.441,8370.0
2018-11-05 13:30:00,250.38,250.53,250.32,250.44,9790.0,224.4141,224.5486,224.3603,224.4679,9790.0
2018-11-05 13:35:00,250.4,250.67,250.37,250.65,5876.0,224.432,224.674,224.4051,224.6561,5876.0
2018-11-05 13:40:00,250.64,250.69,250.58,250.61,3138.0,224.6471,224.692,224.5934,224.6203,3138.0
2018-11-05 13:45:00,250.57,250.69,250.56,250.69,3829.0,224.5844,224.692,224.5754,224.692,3829.0
2018-11-05 13:50:00,250.63,250.81,250.59,250.8,17077.0,224.6382,224.7995,224.6023,224.7906,17077.0
2018-11-05 13:55:00,250.8,250.88,250.79,250.8,13016.0,224.7906,224.8623,224.7816,224.7906,13016.0
2018-11-05 14:00:00,250.78,250.81,250.58,250.58,13379.0,224.7726,224.7995,224.5934,224.5934,13379.0
2018-11-05 14:05:00,250.64,250.69,250.56,250.68,6940.0,224.6471,224.692,224.5754,224.683,6940.0
2018-11-05 14:10:00,250.72,250.83,250.71,250.83,8248.0,224.7189,224.8174,224.7099,224.8174,8248.0
2018-11-05 14:15:00,250.79,251.15,250.72,251.11,23952.0,224.7816,225.1043,224.7189,225.0684,23952.0
2018-11-05 14:20:00,251.16,251.47,251.15,251.42,37038.0,225.1132,225.3911,225.1043,225.3463,37038.0
2018-11-05 14:25:00,251.42,251.49,251.33,251.49,35145.0,225.3463,225.409,225.2656,225.409,35145.0
2018-11-05 14:30:00,251.47,251.48,251.28,251.29,148443.0,225.3911,225.4,225.2208,225.2297,148443.0
2018-11-05 14:35:00,251.29,251.34,251.23,251.32,24671.0,225.2297,225.2746,225.176,225.2566,24671.0
2018-11-05 14:40:00,251.35,251.57,251.35,251.57,11450.0,225.2835,225.4807,225.2835,225.4807,11450.0
2018-11-05 14:45:00,251.64,251.77,251.56,251.62,17446.0,225.5434,225.66,225.4717,225.5255,17446.0
2018-11-05 14:50:00,251.71,251.8,251.67,251.78,11797.0,225.6062,225.6869,225.5703,225.6689,11797.0
2018-11-05 14:55:00,251.66,251.69,251.54,251.55,16045.0,225.5614,225.5883,225.4538,225.4628,16045.0
2018-11-05 15:00:00,251.55,251.64,251.43,251.5,188384.0,225.4628,225.5434,225.3552,225.418,188384.0
2018-11-05 15:05:00,251.51,251.72,251.5,251.56,8535.0,225.4269,225.6151,225.418,225.4717,8535.0
2018-11-05 15:10:00,251.56,251.74,251.55,251.67,12428.0,225.4717,225.6331,225.4628,225.5703,12428.0
2018-11-05 15:15:00,251.65,251.65,251.3,251.36,17591.0,225.5524,225.5524,225.2387,225.2925,17591.0
2018-11-05 15:20:00,251.38,251.38,251.04,251.04,32078.0,225.3104,225.3104,225.0057,225.0057,32078.0
2018-11-05 15:25:00,251.01,251.17,250.79,251.16,83107.0,224.9788,225.1222,224.7816,225.1132,83107.0
2018-11-05 15:30:00,251.16,251.17,250.93,251.17,13328.0,225.1132,225.1222,224.9071,225.1222,13328.0
2018-11-05 15:35:00,251.17,251.25,251.04,251.16,14158.0,225.1222,225.1939,225.0057,225.1132,14158.0
2018-11-05 15:40:00,251.26,251.26,251.09,251.17,8016.0,225.2029,225.2029,225.0505,225.1222,8016.0
2018-11-05 15:45:00,251.15,251.2,250.94,251.16,21079.0,225.1043,225.1491,224.916,225.1132,21079.0
2018-11-05 15:50:00,251.1,251.27,250.99,251.23,43090.0,225.0594,225.2118,224.9609,225.176,43090.0
2018-11-05 15:55:00,251.28,251.46,251.14,251.28,90511.0,225.2208,225.3821,225.0953,225.2208,90511.0
2018-11-06 09:30:00,251.18,251.75,251.11,251.69,116885.0,225.1311,225.642,225.0684,225.5883,116885.0
2018-11-06 09:35:00,251.78,252.17,251.67,252.03,31630.0,225.6689,226.0185,225.5703,225.893,31630.0
2018-11-06 09:40:00,252.04,252.21,252.04,252.15,23620.0,225.902,226.0543,225.902,226.0006,23620.0
2018-11-06 09:45:00,252.29,252.5,252.22,252.39,22913.0,226.126,226.3143,226.0633,226.2157,22913.0
2018-11-06 09:50:00,252.46,252.46,252.25,252.35,18405.0,226.2784,226.2784,226.0902,226.1798,18405.0
2018-11-06 09:55:00,252.32,252.53,252.23,252.33,101111.0,226.1529,226.3411,226.0723,226.1619,101111.0
2018-11-06 10:00:00,252.39,252.39,252.15,252.16,18940.0,226.2157,226.2157,226.0006,226.0095,18940.0
2018-11-06 10:05:00,252.2,252.2,251.96,252.05,18055.0,226.0454,226.0454,225.8303,225.9109,18055.0
2018-11-06 10:10:00,252.06,252.2,252.0,252.19,20538.0,225.9199,226.0454,225.8661,226.0364,20538.0
2018-11-06 10:15:00,252.26,252.3,251.99,252.11,9673.0,226.0991,226.135,225.8571,225.9647,9673.0
2018-11-06 10:20:00,252.11,252.25,252.11,252.25,8809.0,225.9647,226.0902,225.9647,226.0902,8809.0
2018-11-06 10:25:00,252.4,252.4,252.08,252.14,9310.0,226.2246,226.2246,225.9378,225.9916,9310.0
2018-11-06 10:30:00,252.08,252.24,252.06,252.24,9228.0,225.9378,226.0812,225.9199,226.0812,9228.0
2018-11-06 10:35:00,252.22,252.22,251.7,251.83,23190.0,226.0633,226.0633,225.5972,225.7137,23190.0
2018-11-06 10:40:00,251.78,252.14,251.73,252.14,6372.0,225.6689,225.9916,225.6241,225.9916,6372.0
2018-11-06 10:45:00,252.13,252.29,252.13,252.19,19867.0,225.9826,226.126,225.9826,226.0364,19867.0
2018-11-06 10:50:00,252.2,252.22,252.0,252.21,6583.0,226.0454,226.0633,225.8661,226.0543,6583.0
2018-11-06 10:55:00,252.19,252.23,252.02,252.13,9703.0,226.0364,226.0723,225.884,225.9826,9703.0
2018-11-06 11:00:00,252.2,252.23,251.91,251.91,12142.0,226.0454,226.0723,225.7854,225.7854,12142.0
2018-11-06 11:05:00,251.87,252.12,251.86,252.02,6419.0,225.7496,225.9737,225.7406,225.884,6419.0
2018-11-06 11:10:00,251.89,252.49,251.84,252.46,26046.0,225.7675,226.3053,225.7227,226.2784,26046.0
2018-11-06 11:15:00,252.43,252.5,252.24,252.24,7748.0,226.2515,226.3143,226.0812,226.0812,7748.0
2018-11-06 11:20:00,252.2,252.2,251.91,252.08,10193.0,226.0454,226.0454,225.7854,225.9378,10193.0
2018-11-06 11:25:00,252.06,252.18,252.0,252.09,4093.0,225.9199,226.0274,225.8661,225.9468,4093.0
2018-11-06 11:30:00,252.02,252.02,251.76,251.8,21193.0,225.884,225.884,225.651,225.6869,21193.0
2018-11-06 11:35:00,251.82,252.11,251.8,252.11,22086.0,225.7048,225.9647,225.6869,225.9647,22086.0
2018-11-06 11:40:00,252.08,252.15,251.96,252.15,6460.0,225.9378,226.0006,225.8303,226.0006,6460.0
2018-11-06 11:45:00,252.09,252.17,252.02,252.09,12551.0,225.9468,226.0185,225.884,225.9468,12551.0
2018-11-06 11:50:00,252.08,252.16,251.97,252.04,35926.0,225.9378,226.0095,225.8392,225.902,35926.0
2018-11-06 11:55:00,252.04,252.25,252.04,252.06,15131.0,225.902,226.0902,225.902,225.9199,15131.0
2018-11-06 12:00:00,252.19,252.21,252.06,252.16,6586.0,226.0364,226.0543,225.9199,226.0095,6586.0
2018-11-06 12:05:00,252.12,252.46,252.12,252.26,7146.0,225.9737,226.2784,225.9737,226.0991,7146.0
2018-11-06 12:10:00,252.27,252.31,252.22,252.24,12730.0,226.1081,226.144,226.0633,226.0812,12730.0
2018-11-06 12:15:00,252.24,252.24,252.15,252.21,5766.0,226.0812,226.0812,226.0006,226.0543,5766.0
2018-11-06 12:20:00,252.3,252.31,252.08,252.21,6203.0,226.135,226.144,225.9378,226.0543,6203.0
2018-11-06 12:25:00,252.21,252.32,252.19,252.27,6733.0,226.0543,226.1529,226.0364,226.1081,6733.0
2018-11-06 12:30:00,252.29,252.46,252.27,252.37,4846.0,226.126,226.2784,226.1081,226.1977,4846.0
2018-11-06 12:35:00,252.42,252.53,252.4,252.52,43115.0,226.2426,226.3411,226.2246,226.3322,43115.0
2018-11-06 12:40:00,252.52,252.69,252.52,252.66,32825.0,226.3322,226.4846,226.3322,226.4577,32825.0
2018-11-06 12:45:00,252.66,252.69,252.52,252.56,55424.0,226.4577,226.4846,226.3322,226.368,55424.0
2018-11-06 12:50:00,252.53,252.58,252.43,252.46,7902.0,226.3411,226.386,226.2515,226.2784,7902.0
2018-11-06 12:55:00,252.45,252.49,252.39,252.44,197900.0,226.2694,226.3053,226.2157,226.2605,197900.0
2018-11-06 13:00:00,252.45,252.57,252.44,252.53,109528.0,226.2694,226.377,226.2605,226.3411,109528.0
2018-11-06 13:05:00,252.56,252.61,252.51,252.57,19963.0,226.368,226.4128,226.3232,226.377,19963.0
2018-11-06 13:10:00,252.56,252.57,252.46,252.52,7235.0,226.368,226.377,226.2784,226.3322,7235.0
2018-11-06 13:15:00,252.53,252.61,252.53,252.59,7232.0,226.3411,226.4128,226.3411,226.3949,7232.0
2018-11-06 13:20:00,252.55,252.55,252.43,252.52,15983.0,226.3591,226.3591,226.2515,226.3322,15983.0
2018-11-06 13:25:00,252.53,252.53,252.35,252.35,7984.0,226.3411,226.3411,226.1798,226.1798,7984.0
2018-11-06 13:30:00,252.34,252.4,252.27,252.39,97897.0,226.1708,226.2246,226.1081,226.2157,97897.0
2018-11-06 13:35:00,252.42,252.45,252.38,252.41,15396.0,226.2426,226.2694,226.2067,226.2336,15396.0
2018-11-06 13:40:00,252.43,252.46,252.38,252.38,14070.0,226.2515,226.2784,226.2067,226.2067,14070.0
2018-11-06 13:45:00,252.41,252.45,252.28,252.36,4967.0,226.2336,226.2694,226.1171,226.1888,4967.0
2018-11-06 13:50:00,252.39,252.54,252.39,252.5,46944.0,226.2157,226.3501,226.2157,226.3143,46944.0
2018-11-06 13:55:00,252.5,252.55,252.38,252.46,25352.0,226.3143,226.3591,226.2067,226.2784,25352.0
2018-11-06 14:00:00,252.46,252.46,252.12,252.2,23147.0,226.2784,226.2784,225.9737,226.0454,23147.0
2018-11-06 14:05:00,252.2,252.28,252.2,252.24,24887.0,226.0454,226.1171,226.0454,226.0812,24887.0
2018-11-06 14:10:00,252.27,252.28,252.16,252.19,9287.0,226.1081,226.1171,226.0095,226.0364,9287.0
2018-11-06 14:15:00,252.19,252.19,251.99,252.04,12480.0,226.0364,226.0364,225.8571,225.902,12480.0
2018-11-06 14:20:00,252.04,252.06,251.9,251.9,5852.0,225.902,225.9199,225.7765,225.7765,5852.0
2018-11-06 14:25:00,251.83,251.83,251.36,251.45,13871.0,225.7137,225.7137,225.2925,225.3731,13871.0
2018-11-06 14:30:00,251.35,251.68,251.3,251.55,54807.0,225.2835,225.5793,225.2387,225.4628,54807.0
2018-11-06 14:35:00,251.58,251.8,251.52,251.58,48542.0,225.4897,225.6869,225.4359,225.4897,48542.0
2018-11-06 14:40:00,251.61,251.72,251.58,251.67,13522.0,225.5166,225.6151,225.4897,225.5703,13522.0
2018-11-06 14:45:00,251.7,251.87,251.66,251.8,10351.0,225.5972,225.7496,225.5614,225.6869,10351.0
2018-11-06 14:50:00,251.83,251.97,251.74,251.74,10416.0,225.7137,225.8392,225.6331,225.6331,10416.0
2018-11-06 14:55:00,251.75,251.91,251.71,251.77,18733.0,225.642,225.7854,225.6062,225.66,18733.0
2018-11-06 15:00:00,251.76,251.94,251.6,251.81,12965.0,225.651,225.8123,225.5076,225.6958,12965.0
2018-11-06 15:05:00,251.83,251.98,251.83,251.95,18604.0,225.7137,225.8482,225.7137,225.8213,18604.0
2018-11-06 15:10:00,251.96,252.15,251.93,252.02,35158.0,225.8303,226.0006,225.8034,225.884,35158.0
2018-11-06 15:15:00,252.0,252.13,251.99,252.08,16647.0,225.8661,225.9826,225.8571,225.9378,16647.0
2018-11-06 15:20:00,252.04,252.33,251.92,252.23,25278.0,225.902,226.1619,225.7944,226.0723,25278.0
2018-11-06 15:25:00,252.22,252.23,252.05,252.15,16052.0,226.0633,226.0723,225.9109,226.0006,16052.0
2018-11-06 15:30:00,252.18,252.28,252.14,252.16,16561.0,226.0274,226.1171,225.9916,226.0095,16561.0
2018-11-06 15:35:00,252.18,252.37,252.08,252.15,39163.0,226.0274,226.1977,225.9378,226.0006,39163.0
2018-11-06 15:40:00,252.15,252.16,252.03,252.03,20684.0,226.0006,226.0095,225.893,225.893,20684.0
2018-11-06 15:45:00,252.01,252.29,251.83,252.18,38012.0,225.8751,226.126,225.7137,226.0274,38012.0
2018-11-06 15:50:00,252.25,252.72,252.21,252.66,67080.0,226.0902,226.5114,226.0543,226.4577,67080.0
2018-11-06 15:55:00,252.65,252.98,252.65,252.81,92943.0,226.4487,226.7445,226.4487,226.5921,92943.0
2018-11-07 09:30:00,255.07,255.39,254.98,255.38,163935.0,228.6177,228.9045,228.5371,228.8956,163935.0
2018-11-07 09:35:00,255.39,255.85,255.32,255.77,97125.0,228.9045,229.3168,228.8418,229.2451,97125.0
2018-11-07 09:40:00,255.82,255.82,255.32,255.42,64074.0,229.29,229.29,228.8418,228.9314,64074.0
2018-11-07 09:45:00,255.46,255.5,255.1,255.28,35087.0,228.9673,229.0031,228.6446,228.806,35087.0
2018-11-07 09:50:00,255.29,255.41,254.91,254.97,120459.0,228.8149,228.9225,228.4743,228.5281,120459.0
2018-11-07 09:55:00,254.97,255.11,254.91,254.93,25566.0,228.5281,228.6536,228.4743,228.4923,25566.0
2018-11-07 10:00:00,254.91,255.3,254.87,254.94,25750.0,228.4743,228.8239,228.4385,228.5012,25750.0
2018-11-07 10:05:00,254.9,254.9,254.65,254.85,22914.0,228.4654,228.4654,228.2413,228.4205,22914.0
2018-11-07 10:10:00,254.87,255.22,254.83,255.22,25605.0,228.4385,228.7522,228.4026,228.7522,25605.0
2018-11-07 10:15:00,255.19,255.35,255.05,255.06,20830.0,228.7253,228.8687,228.5998,228.6088,20830.0
2018-11-07 10:20:00,255.12,255.29,254.87,255.22,47266.0,228.6625,228.8149,228.4385,228.7522,47266.0
2018-11-07 10:25:00,255.21,255.5,255.2,255.48,20305.0,228.7432,229.0031,228.7343,228.9852,20305.0
2018-11-07 10:30:00,255.46,255.72,255.45,255.71,34827.0,228.9673,229.2003,228.9583,229.1914,34827.0
2018-11-07 10:35:00,255.74,256.17,255.74,256.15,124229.0,229.2182,229.6037,229.2182,229.5857,124229.0
2018-11-07 10:40:00,256.16,256.27,256.06,256.21,30570.0,229.5947,229.6933,229.5051,229.6395,30570.0
2018-11-07 10:45:00,256.2,256.29,256.03,256.03,14574.0,229.6305,229.7112,229.4782,229.4782,14574.0
2018-11-07 10:50:00,256.0,256.31,255.97,256.03,21842.0,229.4513,229.7291,229.4244,229.4782,21842.0
2018-11-07 10:55:00,256.0,256.14,255.95,256.02,18767.0,229.4513,229.5768,229.4065,229.4692,18767.0
2018-11-07 11:00:00,256.05,256.08,255.83,256.02,30941.0,229.4961,229.523,229.2989,229.4692,30941.0
2018-11-07 11:05:00,256.05,256.33,255.94,256.19,18527.0,229.4961,229.7471,229.3975,229.6216,18527.0
2018-11-07 11:10:00,256.18,256.32,256.14,256.23,11673.0,229.6126,229.7381,229.5768,229.6574,11673.0
2018-11-07 11:15:00,256.21,256.34,256.0,256.15,40007.0,229.6395,229.756,229.4513,229.5857,40007.0
2018-11-07 11:20:00,256.09,256.09,255.91,256.02,54530.0,229.532,229.532,229.3706,229.4692,54530.0
2018-11-07 11:25:00,256.05,256.06,255.89,255.94,15540.0,229.4961,229.5051,229.3527,229.3975,15540.0
2018-11-07 11:30:00,256.11,256.17,256.01,256.07,9543.0,229.5499,229.6037,229.4602,229.514,9543.0
2018-11-07 11:35:00,256.08,256.21,256.02,256.21,27292.0,229.523,229.6395,229.4692,229.6395,27292.0
2018-11-07 11:40:00,256.2,256.25,256.0,256.06,18610.0,229.6305,229.6754,229.4513,229.5051,18610.0
2018-11-07 11:45:00,256.09,256.3,256.08,256.25,23222.0,229.532,229.7202,229.523,229.6754,23222.0
2018-11-07 11:50:00,256.28,256.54,256.19,256.54,15129.0,229.7022,229.9353,229.6216,229.9353,15129.0
2018-11-07 11:55:00,256.53,256.79,256.47,256.76,17895.0,229.9263,230.1594,229.8725,230.1325,17895.0
2018-11-07 12:00:00,256.78,256.88,256.74,256.84,42582.0,230.1504,230.24,230.1145,230.2042,42582.0
2018-11-07 12:05:00,256.82,256.88,256.73,256.78,31466.0,230.1862,230.24,230.1056,230.1504,31466.0
2018-11-07 12:10:00,256.77,256.81,256.74,256.81,9785.0,230.1414,230.1773,230.1145,230.1773,9785.0
2018-11-07 12:15:00,256.77,256.78,256.6,256.66,13703.0,230.1414,230.1504,229.9891,230.0428,13703.0
2018-11-07 12:20:00,256.65,256.69,256.57,256.64,37249.0,230.0339,230.0697,229.9622,230.0249,37249.0
2018-11-07 12:25:00,256.67,256.69,256.55,256.56,13830.0,230.0518,230.0697,229.9442,229.9532,13830.0
2018-11-07 12:30:00,256.63,256.71,256.54,256.71,8441.0,230.016,230.0877,229.9353,230.0877,8441.0
2018-11-07 12:35:00,256.73,256.73,256.56,256.61,11054.0,230.1056,230.1056,229.9532,229.998,11054.0
2018-11-07 12:40:00,256.62,256.65,256.52,256.53,11782.0,230.007,230.0339,229.9174,229.9263,11782.0
2018-11-07 12:45:00,256.55,256.76,256.53,256.68,6326.0,229.9442,230.1325,229.9263,230.0608,6326.0
2018-11-07 12:50:00,256.69,256.88,256.67,256.84,7795.0,230.0697,230.24,230.0518,230.2042,7795.0
2018-11-07 12:55:00,256.88,256.98,256.87,256.88,9073.0,230.24,230.3297,230.2311,230.24,9073.0
2018-11-07 13:00:00,256.9,257.09,256.88,256.88,19768.0,230.258,230.4282,230.24,230.24,19768.0
2018-11-07 13:05:00,256.88,257.07,256.85,257.0,9617.0,230.24,230.4103,230.2131,230.3476,9617.0
2018-11-07 13:10:00,256.98,257.06,256.88,256.9,8614.0,230.3297,230.4014,230.24,230.258,8614.0
2018-11-07 13:15:00,256.91,257.0,256.8,256.96,13643.0,230.2669,230.3476,230.1683,230.3117,13643.0
2018-11-07 13:20:00,256.95,256.98,256.89,256.91,13994.0,230.3028,230.3297,230.249,230.2669,13994.0
2018-11-07 13:25:00,256.95,257.04,256.92,257.01,10850.0,230.3028,230.3834,230.2759,230.3565,10850.0
2018-11-07 13:30:00,257.03,257.06,256.83,256.85,21130.0,230.3745,230.4014,230.1952,230.2131,21130.0
2018-11-07 13:35:00,256.84,256.89,256.79,256.8,9549.0,230.2042,230.249,230.1594,230.1683,9549.0
2018-11-07 13:40:00,256.8,256.9,256.62,256.66,17303.0,230.1683,230.258,230.007,230.0428,17303.0
2018-11-07 13:45:00,256.59,256.63,256.5,256.54,9778.0,229.9801,230.016,229.8994,229.9353,9778.0
2018-11-07 13:50:00,256.55,256.58,256.41,256.46,23804.0,229.9442,229.9711,229.8188,229.8636,23804.0
2018-11-07 13:55:00,256.47,256.66,256.43,256.65,45133.0,229.8725,230.0428,229.8367,230.0339,45133.0
2018-11-07 14:00:00,256.63,256.85,256.63,256.81,21338.0,230.016,230.2131,230.016,230.1773,21338.0
2018-11-07 14:05:00,256.83,257.04,256.78,256.98,36389.0,230.1952,230.3834,230.1504,230.3297,36389.0
2018-11-07 14:10:00,257.0,257.3,256.99,257.16,22396.0,230.3476,230.6165,230.3386,230.491,22396.0
2018-11-07 14:15:00,257.19,257.26,257.09,257.13,17931.0,230.5179,230.5806,230.4282,230.4641,17931.0
2018-11-07 14:20:00,257.21,257.27,257.2,257.21,12472.0,230.5358,230.5896,230.5268,230.5358,12472.0
2018-11-07 14:25:00,257.2,257.35,257.2,257.31,18617.0,230.5268,230.6613,230.5268,230.6254,18617.0
2018-11-07 14:30:00,257.33,257.52,257.26,257.38,20933.0,230.6434,230.8137,230.5806,230.6882,20933.0
2018-11-07 14:35:00,257.43,257.68,257.43,257.57,14287.0,230.733,230.9571,230.733,230.8585,14287.0
2018-11-07 14:40:00,257.59,257.7,257.36,257.39,36168.0,230.8764,230.975,230.6702,230.6971,36168.0
2018-11-07 14:45:00,257.38,257.48,257.14,257.26,22753.0,230.6882,230.7778,230.4731,230.5806,22753.0
2018-11-07 14:50:00,257.26,257.42,257.19,257.32,27381.0,230.5806,230.724,230.5179,230.6344,27381.0
2018-11-07 14:55:00,257.27,257.43,257.27,257.4,35449.0,230.5896,230.733,230.5896,230.7061,35449.0
2018-11-07 15:00:00,257.4,257.55,257.35,257.41,115894.0,230.7061,230.8405,230.6613,230.7151,115894.0
2018-11-07 15:05:00,257.49,257.62,257.46,257.5,34515.0,230.7868,230.9033,230.7599,230.7957,34515.0
2018-11-07 15:10:00,257.5,257.85,257.48,257.83,37337.0,230.7957,231.1094,230.7778,231.0915,37337.0
2018-11-07 15:15:00,257.8,257.81,257.64,257.69,25862.0,231.0646,231.0736,230.9212,230.966,25862.0
2018-11-07 15:20:00,257.73,257.74,257.62,257.71,23270.0,231.0019,231.0108,230.9033,230.9839,23270.0
2018-11-07 15:25:00,257.78,257.95,257.74,257.91,36190.0,231.0467,231.1991,231.0108,231.1632,36190.0
2018-11-07 15:30:00,257.84,258.08,257.83,258.07,52842.0,231.1005,231.3156,231.0915,231.3066,52842.0
2018-11-07 15:35:00,258.05,258.08,257.83,257.88,33565.0,231.2887,231.3156,231.0915,231.1363,33565.0
2018-11-07 15:40:00,257.9,257.95,257.69,257.73,55720.0,231.1542,231.1991,230.966,231.0019,55720.0
2018-11-07 15:45:00,257.72,257.92,257.67,257.74,104207.0,230.9929,231.1722,230.9481,231.0108,104207.0
2018-11-07 15:50:00,257.78,257.99,257.78,257.97,129468.0,231.0467,231.2349,231.0467,231.217,129468.0
2018-11-07 15:55:00,257.98,258.32,257.97,258.17,222344.0,231.2259,231.5307,231.217,231.3962,222344.0
2018-11-08 09:30:00,257.49,257.73,257.41,257.55,88506.0,230.7868,231.0019,230.7151,230.8405,88506.0
2018-11-08 09:35:00,257.6,257.92,257.47,257.86,34352.0,230.8854,231.1722,230.7688,231.1184,34352.0
2018-11-08 09:40:00,257.88,258.01,257.78,257.82,35421.0,231.1363,231.2528,231.0467,231.0825,35421.0
2018-11-08 09:45:00,257.87,258.16,257.84,258.08,27220.0,231.1274,231.3873,231.1005,231.3156,27220.0
2018-11-08 09:50:00,258.01,258.16,258.0,258.07,15780.0,231.2528,231.3873,231.2439,231.3066,15780.0
2018-11-08 09:55:00,258.12,258.22,258.01,258.16,18917.0,231.3514,231.4411,231.2528,231.3873,18917.0
2018-11-08 10:00:00,258.13,258.25,258.06,258.16,7857.0,231.3604,231.4679,231.2977,231.3873,7857.0
2018-11-08 10:05:00,258.17,258.24,257.8,257.83,18132.0,231.3962,231.459,231.0646,231.0915,18132.0
2018-11-08 10:10:00,257.89,257.94,257.48,257.5,27003.0,231.1453,231.1901,230.7778,230.7957,27003.0
2018-11-08 10:15:00,257.58,257.65,257.48,257.65,12684.0,230.8674,230.9302,230.7778,230.9302,12684.0
2018-11-08 10:20:00,257.65,257.72,257.48,257.48,7267.0,230.9302,230.9929,230.7778,230.7778,7267.0
2018-11-08 10:25:00,257.56,257.77,257.54,257.61,15308.0,230.8495,231.0377,230.8316,230.8943,15308.0
2018-11-08 10:30:00,257.58,257.88,257.56,257.83,25919.0,230.8674,231.1363,230.8495,231.0915,25919.0
2018-11-08 10:35:00,257.88,258.04,257.71,258.0,16711.0,231.1363,231.2797,230.9839,231.2439,16711.0
2018-11-08 10:40:00,257.98,257.98,257.65,257.65,16889.0,231.2259,231.2259,230.9302,230.9302,16889.0
2018-11-08 10:45:00,257.63,257.77,257.58,257.75,14822.0,230.9122,231.0377,230.8674,231.0198,14822.0
2018-11-08 10:50:00,257.73,257.99,257.72,257.89,12779.0,231.0019,231.2349,230.9929,231.1453,12779.0
2018-11-08 10:55:00,257.97,258.06,257.92,257.97,7491.0,231.217,231.2977,231.1722,231.217,7491.0
2018-11-08 11:00:00,257.95,258.12,257.88,258.08,16449.0,231.1991,231.3514,231.1363,231.3156,16449.0
2018-11-08 11:05:00,258.05,258.2,258.01,258.15,13022.0,231.2887,231.4231,231.2528,231.3783,13022.0
2018-11-08 11:10:00,258.13,258.14,258.01,258.07,17377.0,231.3604,231.3694,231.2528,231.3066,17377.0
2018-11-08 11:15:00,258.0,258.09,257.96,258.05,8367.0,231.2439,231.3245,231.208,231.2887,8367.0
2018-11-08 11:20:00,258.06,258.06,257.72,257.77,14464.0,231.2977,231.2977,230.9929,231.0377,14464.0
2018-11-08 11:25:00,257.76,257.97,257.76,257.97,11971.0,231.0288,231.217,231.0288,231.217,11971.0
2018-11-08 11:30:00,257.97,258.27,257.96,258.22,9981.0,231.217,231.4859,231.208,231.4411,9981.0
2018-11-08 11:35:00,258.15,258.19,258.09,258.14,15274.0,231.3783,231.4142,231.3245,231.3694,15274.0
2018-11-08 11:40:00,258.15,258.35,258.14,258.21,10153.0,231.3783,231.5576,231.3694,231.4321,10153.0
2018-11-08 11:45:00,258.2,258.35,258.18,258.35,8768.0,231.4231,231.5576,231.4052,231.5576,8768.0
2018-11-08 11:50:00,258.34,258.34,258.14,258.14,5960.0,231.5486,231.5486,231.3694,231.3694,5960.0
2018-11-08 11:55:00,258.16,258.24,258.15,258.16,6662.0,231.3873,231.459,231.3783,231.3873,6662.0
2018-11-08 12:00:00,258.2,258.23,258.11,258.19,6812.0,231.4231,231.45,231.3425,231.4142,6812.0
2018-11-08 12:05:00,258.19,258.37,258.18,258.2,30817.0,231.4142,231.5755,231.4052,231.4231,30817.0
2018-11-08 12:10:00,258.22,258.4,258.22,258.36,8122.0,231.4411,231.6024,231.4411,231.5665,8122.0
2018-11-08 12:15:00,258.32,258.44,258.32,258.4,12253.0,231.5307,231.6382,231.5307,231.6024,12253.0
2018-11-08 12:20:00,258.43,258.43,258.34,258.37,4426.0,231.6293,231.6293,231.5486,231.5755,4426.0
2018-11-08 12:25:00,258.36,258.36,258.14,258.15,10851.0,231.5665,231.5665,231.3694,231.3783,10851.0
2018-11-08 12:30:00,258.12,258.17,258.09,258.17,9824.0,231.3514,231.3962,231.3245,231.3962,9824.0
2018-11-08 12:35:00,258.16,258.26,258.14,258.22,6778.0,231.3873,231.4769,231.3694,231.4411,6778.0
2018-11-08 12:40:00,258.25,258.31,258.2,258.21,12879.0,231.4679,231.5217,231.4231,231.4321,12879.0
2018-11-08 12:45:00,258.2,258.26,258.09,258.1,10029.0,231.4231,231.4769,231.3245,231.3335,10029.0
2018-11-08 12:50:00,258.1,258.12,257.96,258.01,11342.0,231.3335,231.3514,231.208,231.2528,11342.0
2018-11-08 12:55:00,258.01,258.05,257.9,257.92,12130.0,231.2528,231.2887,231.1542,231.1722,12130.0
2018-11-08 13:00:00,257.87,258.01,257.87,257.9,6821.0,231.1274,231.2528,231.1274,231.1542,6821.0
2018-11-08 13:05:00,257.92,257.97,257.84,257.86,12118.0,231.1722,231.217,231.1005,231.1184,12118.0
2018-11-08 13:10:00,257.88,257.9,257.83,257.86,6716.0,231.1363,231.1542,231.0915,231.1184,6716.0
2018-11-08 13:15:00,257.88,257.89,257.75,257.78,3658.0,231.1363,231.1453,231.0198,231.0467,3658.0
2018-11-08 13:20:00,257.76,257.79,257.6,257.71,9960.0,231.0288,231.0557,230.8854,230.9839,9960.0
2018-11-08 13:25:00,257.72,257.77,257.5,257.5,12738.0,230.9929,231.0377,230.7957,230.7957,12738.0
2018-11-08 13:30:00,257.43,257.53,257.43,257.52,13632.0,230.733,230.8226,230.733,230.8137,13632.0
2018-11-08 13:35:00,257.51,257.61,257.5,257.57,9925.0,230.8047,230.8943,230.7957,230.8585,9925.0
2018-11-08 13:40:00,257.58,257.59,257.42,257.49,9124.0,230.8674,230.8764,230.724,230.7868,9124.0
2018-11-08 13:45:00,257.49,257.59,257.48,257.55,5224.0,230.7868,230.8764,230.7778,230.8405,5224.0
2018-11-08 13:50:00,257.53,257.63,257.51,257.6,10733.0,230.8226,230.9122,230.8047,230.8854,10733.0
2018-11-08 13:55:00,257.6,257.8,257.56,257.8,16655.0,230.8854,231.0646,230.8495,231.0646,16655.0
2018-11-08 14:00:00,257.78,257.98,257.17,257.3,34453.0,231.0467,231.2259,230.4999,230.6165,34453.0
2018-11-08 14:05:00,257.36,258.18,257.36,258.05,23825.0,230.6702,231.4052,230.6702,231.2887,23825.0
2018-11-08 14:10:00,258.04,258.04,257.9,257.95,35425.0,231.2797,231.2797,231.1542,231.1991,35425.0
2018-11-08 14:15:00,257.99,258.11,257.71,257.74,38789.0,231.2349,231.3425,230.9839,231.0108,38789.0
2018-11-08 14:20:00,257.76,257.89,257.73,257.82,14641.0,231.0288,231.1453,231.0019,231.0825,14641.0
2018-11-08 14:25:00,257.62,257.71,257.27,257.27,18469.0,230.9033,230.9839,230.5896,230.5896,18469.0
2018-11-08 14:30:00,257.27,257.39,257.09,257.15,22695.0,230.5896,230.6971,230.4282,230.482,22695.0
2018-11-08 14:35:00,257.13,257.3,256.9,256.9,39930.0,230.4641,230.6165,230.258,230.258,39930.0
2018-11-08 14:40:00,256.9,256.93,256.65,256.76,19474.0,230.258,230.2848,230.0339,230.1325,19474.0
2018-11-08 14:45:00,256.72,257.17,256.68,257.12,21251.0,230.0966,230.4999,230.0608,230.4551,21251.0
2018-11-08 14:50:00,257.13,257.25,256.93,257.07,8571.0,230.4641,230.5717,230.2848,230.4103,8571.0
2018-11-08 14:55:00,257.08,257.33,257.05,257.16,10212.0,230.4193,230.6434,230.3924,230.491,10212.0
2018-11-08 15:00:00,257.17,257.17,256.85,256.93,13041.0,230.4999,230.4999,230.2131,230.2848,13041.0
2018-11-08 15:05:00,256.9,257.26,256.9,257.24,19886.0,230.258,230.5806,230.258,230.5627,19886.0
2018-11-08 15:10:00,257.25,257.34,257.04,257.31,17613.0,230.5717,230.6523,230.3834,230.6254,17613.0
2018-11-08 15:15:00,257.35,257.52,257.21,257.4,35085.0,230.6613,230.8137,230.5358,230.7061,35085.0
2018-11-08 15:20:00,257.37,257.48,257.23,257.4,22686.0,230.6792,230.7778,230.5537,230.7061,22686.0
2018-11-08 15:25:00,257.35,257.43,257.04,257.05,255153.0,230.6613,230.733,230.3834,230.3924,255153.0
2018-11-08 15:30:00,257.05,257.2,256.95,257.11,47417.0,230.3924,230.5268,230.3028,230.4462,47417.0
2018-11-08 15:35:00,257.11,257.16,256.77,256.9,29776.0,230.4462,230.491,230.1414,230.258,29776.0
2018-11-08 15:40:00,256.94,257.16,256.9,257.16,11791.0,230.2938,230.491,230.258,230.491,11791.0
2018-11-08 15:45:00,257.08,257.44,257.04,257.33,18746.0,230.4193,230.7419,230.3834,230.6434,18746.0
2018-11-08 15:50:00,257.34,257.59,257.28,257.36,11913.0,230.6523,230.8764,230.5985,230.6702,11913.0
2018-11-08 15:55:00,257.4,257.73,257.29,257.72,153499.0,230.7061,231.0019,230.6075,230.9929,153499.0
2018-11-09 09:30:00,256.5,256.64,256.29,256.39,144152.0,229.8994,230.0249,229.7112,229.8008,144152.0
2018-11-09 09:35:00,256.38,256.48,256.06,256.07,56820.0,229.7919,229.8815,229.5051,229.514,56820.0
2018-11-09 09:40:00,256.06,256.11,255.66,255.91,29882.0,229.5051,229.5499,229.1465,229.3706,29882.0
2018-11-09 09:45:00,255.84,256.14,255.83,255.93,18694.0,229.3079,229.5768,229.2989,229.3885,18694.0
2018-11-09 09:50:00,255.95,255.96,255.69,255.7,26828.0,229.4065,229.4154,229.1734,229.1824,26828.0
2018-11-09 09:55:00,255.72,255.93,255.59,255.86,38617.0,229.2003,229.3885,229.0838,229.3258,38617.0
2018-11-09 10:00:00,255.85,256.08,255.6,255.66,30101.0,229.3168,229.523,229.0928,229.1465,30101.0
2018-11-09 10:05:00,255.67,255.89,255.35,255.36,92446.0,229.1555,229.3527,228.8687,228.8777,92446.0
2018-11-09 10:10:00,255.3,255.47,255.2,255.24,53268.0,228.8239,228.9762,228.7343,228.7701,53268.0
2018-11-09 10:15:00,255.22,255.36,255.07,255.22,33010.0,228.7522,228.8777,228.6177,228.7522,33010.0
2018-11-09 10:20:00,255.22,255.43,255.18,255.41,42833.0,228.7522,228.9404,228.7163,228.9225,42833.0
2018-11-09 10:25:00,255.42,255.78,255.42,255.78,41590.0,228.9314,229.2541,228.9314,229.2541,41590.0
2018-11-09 10:30:00,255.77,255.77,255.61,255.7,21096.0,229.2451,229.2451,229.1017,229.1824,21096.0
2018-11-09 10:35:00,255.73,256.01,255.69,256.0,37219.0,229.2093,229.4602,229.1734,229.4513,37219.0
2018-11-09 10:40:00,255.95,255.99,255.82,255.82,27133.0,229.4065,229.4423,229.29,229.29,27133.0
2018-11-09 10:45:00,255.86,255.93,255.62,255.62,18072.0,229.3258,229.3885,229.1107,229.1107,18072.0
2018-11-09 10:50:00,255.62,255.62,255.37,255.45,19599.0,229.1107,229.1107,228.8866,228.9583,19599.0
2018-11-09 10:55:00,255.45,255.54,255.27,255.43,21193.0,228.9583,229.039,228.797,228.9404,21193.0
2018-11-09 11:00:00,255.48,255.76,255.28,255.28,44264.0,228.9852,229.2362,228.806,228.806,44264.0
2018-11-09 11:05:00,255.29,255.29,254.97,255.11,57412.0,228.8149,228.8149,228.5281,228.6536,57412.0
2018-11-09 11:10:00,255.1,255.46,255.08,255.23,39094.0,228.6446,228.9673,228.6267,228.7611,39094.0
2018-11-09 11:15:00,255.24,255.51,255.23,255.25,37017.0,228.7701,229.0121,228.7611,228.7791,37017.0
2018-11-09 11:20:00,255.32,255.59,255.32,255.54,221349.0,228.8418,229.0838,228.8418,229.039,221349.0
2018-11-09 11:25:00,255.47,255.67,255.37,255.53,35487.0,228.9762,229.1555,228.8866,229.03,35487.0
2018-11-09 11:30:00,255.5,255.73,255.39,255.44,25568.0,229.0031,229.2093,228.9045,228.9494,25568.0
2018-11-09 11:35:00,255.45,255.76,255.32,255.71,47078.0,228.9583,229.2362,228.8418,229.1914,47078.0
2018-11-09 11:40:00,255.68,255.68,255.22,255.36,37864.0,229.1645,229.1645,228.7522,228.8777,37864.0
2018-11-09 11:45:00,255.34,255.46,254.94,255.04,22911.0,228.8597,228.9673,228.5012,228.5908,22911.0
2018-11-09 11:50:00,255.03,255.03,254.86,254.98,17041.0,228.5819,228.5819,228.4295,228.5371,17041.0
2018-11-09 11:55:00,254.98,255.0,254.56,254.7,36901.0,228.5371,228.555,228.1606,228.2861,36901.0
2018-11-09 12:00:00,254.71,254.94,254.65,254.81,28687.0,228.2951,228.5012,228.2413,228.3847,28687.0
2018-11-09 12:05:00,254.81,255.0,254.72,254.97,11779.0,228.3847,228.555,228.304,228.5281,11779.0
2018-11-09 12:10:00,254.95,255.09,254.61,254.67,59232.0,228.5102,228.6357,228.2054,228.2592,59232.0
2018-11-09 12:15:00,254.64,254.64,254.43,254.56,7908.0,228.2323,228.2323,228.0441,228.1606,7908.0
2018-11-09 12:20:00,254.52,254.79,254.41,254.77,22265.0,228.1248,228.3668,228.0262,228.3488,22265.0
2018-11-09 12:25:00,254.77,254.94,254.69,254.71,20825.0,228.3488,228.5012,228.2771,228.2951,20825.0
2018-11-09 12:30:00,254.72,255.0,254.59,254.95,24732.0,228.304,228.555,228.1875,228.5102,24732.0
2018-11-09 12:35:00,254.95,255.12,254.93,255.03,12317.0,228.5102,228.6625,228.4923,228.5819,12317.0
2018-11-09 12:40:00,255.05,255.18,254.94,255.06,12017.0,228.5998,228.7163,228.5012,228.6088,12017.0
2018-11-09 12:45:00,255.05,255.27,254.99,255.17,53694.0,228.5998,228.797,228.546,228.7074,53694.0
2018-11-09 12:50:00,255.18,255.18,255.0,255.13,10531.0,228.7163,228.7163,228.555,228.6715,10531.0
2018-11-09 12:55:00,255.1,255.1,254.81,254.84,9970.0,228.6446,228.6446,228.3847,228.4116,9970.0
2018-11-09 13:00:00,254.83,254.83,254.62,254.81,17181.0,228.4026,228.4026,228.2144,228.3847,17181.0
2018-11-09 13:05:00,254.82,254.97,254.78,254.96,7505.0,228.3937,228.5281,228.3578,228.5191,7505.0
2018-11-09 13:10:00,254.97,254.97,254.72,254.74,8872.0,228.5281,228.5281,228.304,228.322,8872.0
2018-11-09 13:15:00,254.72,254.72,254.52,254.62,15368.0,228.304,228.304,228.1248,228.2144,15368.0
2018-11-09 13:20:00,254.54,254.68,254.47,254.6,18233.0,228.1427,228.2682,228.08,228.1965,18233.0
2018-11-09 13:25:00,254.59,254.7,254.52,254.7,7820.0,228.1875,228.2861,228.1248,228.2861,7820.0
2018-11-09 13:30:00,254.67,254.68,254.34,254.4,24782.0,228.2592,228.2682,227.9634,228.0172,24782.0
2018-11-09 13:35:00,254.4,254.5,254.36,254.39,31238.0,228.0172,228.1068,227.9814,228.0083,31238.0
2018-11-09 13:40:00,254.37,254.6,254.29,254.44,26975.0,227.9903,228.1965,227.9186,228.0531,26975.0
2018-11-09 13:45:00,254.4,254.42,254.14,254.19,29306.0,228.0172,228.0351,227.7842,227.829,29306.0
2018-11-09 13:50:00,254.16,254.32,254.16,254.32,18220.0,227.8021,227.9455,227.8021,227.9455,18220.0
2018-11-09 13:55:00,254.29,254.51,254.29,254.3,31545.0,227.9186,228.1158,227.9186,227.9276,31545.0
2018-11-09 14:00:00,254.3,254.62,254.29,254.6,21762.0,227.9276,228.2144,227.9186,228.1965,21762.0
2018-11-09 14:05:00,254.6,254.67,254.23,254.23,23611.0,228.1965,228.2592,227.8648,227.8648,23611.0
2018-11-09 14:10:00,254.24,254.24,254.0,254.11,41954.0,227.8738,227.8738,227.6587,227.7573,41954.0
2018-11-09 14:15:00,254.11,254.19,253.91,253.93,25352.0,227.7573,227.829,227.578,227.596,25352.0
2018-11-09 14:20:00,253.92,254.01,253.81,254.01,21275.0,227.587,227.6677,227.4884,227.6677,21275.0
2018-11-09 14:25:00,254.02,254.14,253.97,253.97,26099.0,227.6766,227.7842,227.6318,227.6318,26099.0
2018-11-09 14:30:00,253.94,254.44,253.94,254.44,21052.0,227.6049,228.0531,227.6049,228.0531,21052.0
2018-11-09 14:35:00,254.46,254.73,254.36,254.71,25738.0,228.071,228.313,227.9814,228.2951,25738.0
2018-11-09 14:40:00,254.74,254.95,254.72,254.72,20809.0,228.322,228.5102,228.304,228.304,20809.0
2018-11-09 14:45:00,254.72,254.94,254.6,254.69,34244.0,228.304,228.5012,228.1965,228.2771,34244.0
2018-11-09 14:50:00,254.71,255.22,254.71,255.11,46727.0,228.2951,228.7522,228.2951,228.6536,46727.0
2018-11-09 14:55:00,255.1,255.48,255.06,255.09,48633.0,228.6446,228.9852,228.6088,228.6357,48633.0
2018-11-09 15:00:00,255.09,255.27,254.97,255.11,23628.0,228.6357,228.797,228.5281,228.6536,23628.0
2018-11-09 15:05:00,255.14,255.3,254.94,255.19,25491.0,228.6805,228.8239,228.5012,228.7253,25491.0
2018-11-09 15:10:00,255.2,255.53,254.99,255.48,30836.0,228.7343,229.03,228.546,228.9852,30836.0
2018-11-09 15:15:00,255.44,255.66,255.22,255.46,38835.0,228.9494,229.1465,228.7522,228.9673,38835.0
2018-11-09 15:20:00,255.46,255.98,255.32,255.85,57157.0,228.9673,229.4334,228.8418,229.3168,57157.0
2018-11-09 15:25:00,255.86,255.87,255.66,255.68,33954.0,229.3258,229.3348,229.1465,229.1645,33954.0
2018-11-09 15:30:00,255.7,255.93,255.61,255.67,49540.0,229.1824,229.3885,229.1017,229.1555,49540.0
2018-11-09 15:35:00,255.68,255.89,255.56,255.66,54808.0,229.1645,229.3527,229.0569,229.1465,54808.0
2018-11-09 15:40:00,255.71,256.13,255.7,256.09,30365.0,229.1914,229.5678,229.1824,229.532,30365.0
2018-11-09 15:45:00,256.16,256.24,255.48,255.53,79185.0,229.5947,229.6664,228.9852,229.03,79185.0
2018-11-09 15:50:00,255.55,255.8,255.46,255.8,37920.0,229.048,229.272,228.9673,229.272,37920.0
2018-11-09 15:55:00,255.81,255.88,255.32,255.33,96033.0,229.281,229.3437,228.8418,228.8508,96033.0
2018-11-12 09:30:00,254.69,254.96,254.06,254.06,91086.0,228.2771,228.5191,227.7125,227.7125,91086.0
2018-11-12 09:35:00,254.02,254.15,253.65,253.8,42018.0,227.6766,227.7931,227.345,227.4794,42018.0
2018-11-12 09:40:00,253.79,253.81,253.55,253.62,25254.0,227.4705,227.4884,227.2554,227.3181,25254.0
2018-11-12 09:45:00,253.56,253.72,253.49,253.53,21039.0,227.2643,227.4077,227.2016,227.2374,21039.0
2018-11-12 09:50:00,253.43,253.46,253.23,253.26,15978.0,227.1478,227.1747,226.9686,226.9954,15978.0
2018-11-12 09:55:00,253.24,253.47,253.23,253.31,12246.0,226.9775,227.1837,226.9686,227.0403,12246.0
2018-11-12 10:00:00,253.14,253.14,252.91,252.93,16920.0,226.8879,226.8879,226.6817,226.6997,16920.0
2018-11-12 10:05:00,252.89,253.2,252.85,253.1,27278.0,226.6638,226.9417,226.628,226.852,27278.0
2018-11-12 10:10:00,253.12,253.28,252.98,253.0,13242.0,226.87,227.0134,226.7445,226.7624,13242.0
2018-11-12 10:15:00,253.01,253.19,252.99,253.05,16178.0,226.7714,226.9327,226.7534,226.8072,16178.0
2018-11-12 10:20:00,252.99,253.5,252.84,253.35,24316.0,226.7534,227.2106,226.619,227.0761,24316.0
2018-11-12 10:25:00,253.3,253.59,253.27,253.42,19321.0,227.0313,227.2912,227.0044,227.1388,19321.0
2018-11-12 10:30:00,253.4,253.4,253.02,253.15,14264.0,227.1209,227.1209,226.7803,226.8968,14264.0
2018-11-12 10:35:00,253.19,253.38,252.86,252.96,24410.0,226.9327,227.103,226.6369,226.7266,24410.0
2018-11-12 10:40:00,252.85,252.94,252.7,252.75,19098.0,226.628,226.7086,226.4935,226.5383,19098.0
2018-11-12 10:45:00,252.7,252.78,252.52,252.66,28338.0,226.4935,226.5652,226.3322,226.4577,28338.0
2018-11-12 10:50:00,252.59,252.66,252.33,252.33,34360.0,226.3949,226.4577,226.1619,226.1619,34360.0
2018-11-12 10:55:00,252.36,252.37,252.18,252.22,22561.0,226.1888,226.1977,226.0274,226.0633,22561.0
2018-11-12 11:00:00,252.26,252.26,251.87,252.08,34337.0,226.0991,226.0991,225.7496,225.9378,34337.0
2018-11-12 11:05:00,251.97,252.31,251.97,252.23,29053.0,225.8392,226.144,225.8392,226.0723,29053.0
2018-11-12 11:10:00,252.21,252.21,251.82,251.82,10321.0,226.0543,226.0543,225.7048,225.7048,10321.0
2018-11-12 11:15:00,251.75,251.75,251.39,251.41,23159.0,225.642,225.642,225.3194,225.3373,23159.0
2018-11-12 11:20:00,251.33,251.65,251.24,251.54,60408.0,225.2656,225.5524,225.1849,225.4538,60408.0
2018-11-12 11:25:00,251.5,251.58,251.18,251.18,10577.0,225.418,225.4897,225.1311,225.1311,10577.0
2018-11-12 11:30:00,251.15,251.34,250.95,251.24,51173.0,225.1043,225.2746,224.925,225.1849,51173.0
2018-11-12 11:35:00,251.31,251.49,251.28,251.37,21041.0,225.2477,225.409,225.2208,225.3014,21041.0
2018-11-12 11:40:00,251.38,251.75,251.38,251.44,34285.0,225.3104,225.642,225.3104,225.3642,34285.0
2018-11-12 11:45:00,251.45,251.71,251.45,251.54,22050.0,225.3731,225.6062,225.3731,225.4538,22050.0
2018-11-12 11:50:00,251.54,251.76,251.11,251.67,17361.0,225.4538,225.651,225.0684,225.5703,17361.0
2018-11-12 11:55:00,251.64,251.93,251.64,251.89,17950.0,225.5434,225.8034,225.5434,225.7675,17950.0
2018-11-12 12:00:00,251.86,252.01,251.76,251.98,16105.0,225.7406,225.8751,225.651,225.8482,16105.0
2018-11-12 12:05:00,252.01,252.37,252.0,252.29,50599.0,225.8751,226.1977,225.8661,226.126,50599.0
2018-11-12 12:10:00,252.22,252.25,252.03,252.03,8868.0,226.0633,226.0902,225.893,225.893,8868.0
2018-11-12 12:15:00,252.06,252.32,251.99,252.12,11279.0,225.9199,226.1529,225.8571,225.9737,11279.0
2018-11-12 12:20:00,252.15,252.18,252.0,252.15,13146.0,226.0006,226.0274,225.8661,226.0006,13146.0
2018-11-12 12:25:00,252.08,252.21,251.9,251.96,7263.0,225.9378,226.0543,225.7765,225.8303,7263.0
2018-11-12 12:30:00,251.96,251.96,251.62,251.62,5629.0,225.8303,225.8303,225.5255,225.5255,5629.0
2018-11-12 12:35:00,251.69,252.02,251.66,251.94,11971.0,225.5883,225.884,225.5614,225.8123,11971.0
2018-11-12 12:40:00,251.9,252.14,251.83,252.03,14177.0,225.7765,225.9916,225.7137,225.893,14177.0
2018-11-12 12:45:00,251.88,252.02,251.85,251.91,5528.0,225.7586,225.884,225.7317,225.7854,5528.0
2018-11-12 12:50:00,251.92,251.98,251.65,251.67,5256.0,225.7944,225.8482,225.5524,225.5703,5256.0
2018-11-12 12:55:00,251.69,251.89,251.51,251.56,8044.0,225.5883,225.7675,225.4269,225.4717,8044.0
2018-11-12 13:00:00,251.61,251.62,251.44,251.5,7557.0,225.5166,225.5255,225.3642,225.418,7557.0
2018-11-12 13:05:00,251.48,251.52,251.2,251.32,16063.0,225.4,225.4359,225.1491,225.2566,16063.0
2018-11-12 13:10:00,251.32,251.39,251.05,251.07,21867.0,225.2566,225.3194,225.0146,225.0326,21867.0
2018-11-12 13:15:00,251.1,251.29,251.07,251.11,8239.0,225.0594,225.2297,225.0326,225.0684,8239.0
2018-11-12 13:20:00,251.09,251.23,251.07,251.2,9993.0,225.0505,225.176,225.0326,225.1491,9993.0
2018-11-12 13:25:00,251.25,251.74,251.2,251.49,22003.0,225.1939,225.6331,225.1491,225.409,22003.0
2018-11-12 13:30:00,251.43,251.67,251.4,251.66,10508.0,225.3552,225.5703,225.3283,225.5614,10508.0
2018-11-12 13:35:00,251.63,251.66,251.41,251.44,14921.0,225.5345,225.5614,225.3373,225.3642,14921.0
2018-11-12 13:40:00,251.44,251.53,251.17,251.17,6084.0,225.3642,225.4449,225.1222,225.1222,6084.0
2018-11-12 13:45:00,251.15,251.43,250.88,251.27,47830.0,225.1043,225.3552,224.8623,225.2118,47830.0
2018-11-12 13:50:00,251.31,252.09,251.31,251.88,25486.0,225.2477,225.9468,225.2477,225.7586,25486.0
2018-11-12 13:55:00,251.88,251.94,251.72,251.72,13399.0,225.7586,225.8123,225.6151,225.6151,13399.0
2018-11-12 14:00:00,251.76,252.17,251.63,252.15,41071.0,225.651,226.0185,225.5345,226.0006,41071.0
2018-11-12 14:05:00,252.11,252.11,251.93,251.96,7760.0,225.9647,225.9647,225.8034,225.8303,7760.0
2018-11-12 14:10:00,251.99,252.37,251.96,252.16,17934.0,225.8571,226.1977,225.8303,226.0095,17934.0
2018-11-12 14:15:00,252.15,252.64,252.13,252.5,18281.0,226.0006,226.4397,225.9826,226.3143,18281.0
2018-11-12 14:20:00,252.52,252.54,252.22,252.33,8527.0,226.3322,226.3501,226.0633,226.1619,8527.0
2018-11-12 14:25:00,252.33,252.33,251.87,251.95,15980.0,226.1619,226.1619,225.7496,225.8213,15980.0
2018-11-12 14:30:00,251.91,252.07,251.9,251.99,25433.0,225.7854,225.9288,225.7765,225.8571,25433.0
2018-11-12 14:35:00,252.09,252.14,251.46,251.65,31117.0,225.9468,225.9916,225.3821,225.5524,31117.0
2018-11-12 14:40:00,251.64,252.15,251.62,252.04,17815.0,225.5434,226.0006,225.5255,225.902,17815.0
2018-11-12 14:45:00,252.17,252.52,252.15,252.39,35248.0,226.0185,226.3322,226.0006,226.2157,35248.0
2018-11-12 14:50:00,252.35,252.4,251.87,251.95,11589.0,226.1798,226.2246,225.7496,225.8213,11589.0
2018-11-12 14:55:00,251.92,251.92,251.44,251.44,29088.0,225.7944,225.7944,225.3642,225.3642,29088.0
2018-11-12 15:00:00,251.41,251.7,251.3,251.33,45886.0,225.3373,225.5972,225.2387,225.2656,45886.0
2018-11-12 15:05:00,251.3,251.3,251.0,251.15,14383.0,225.2387,225.2387,224.9698,225.1043,14383.0
2018-11-12 15:10:00,251.07,251.34,250.78,251.28,38322.0,225.0326,225.2746,224.7726,225.2208,38322.0
2018-11-12 15:15:00,251.28,251.5,251.02,251.5,91547.0,225.2208,225.418,224.9877,225.418,91547.0
2018-11-12 15:20:00,251.5,251.92,251.35,251.62,26999.0,225.418,225.7944,225.2835,225.5255,26999.0
2018-11-12 15:25:00,251.63,251.76,251.51,251.56,10192.0,225.5345,225.651,225.4269,225.4717,10192.0
2018-11-12 15:30:00,251.57,251.58,250.86,250.97,27603.0,225.4807,225.4897,224.8443,224.9429,27603.0
2018-11-12 15:35:00,250.9,251.13,250.87,251.02,13539.0,224.8802,225.0863,224.8533,224.9877,13539.0
2018-11-12 15:40:00,251.01,251.3,250.73,251.06,75794.0,224.9788,225.2387,224.7278,225.0236,75794.0
2018-11-12 15:45:00,251.02,251.35,250.79,250.82,75809.0,224.9877,225.2835,224.7816,224.8085,75809.0
2018-11-12 15:50:00,250.79,250.86,249.95,250.01,171217.0,224.7816,224.8443,224.0287,224.0825,171217.0
2018-11-12 15:55:00,250.04,250.47,250.03,250.41,281487.0,224.1094,224.4948,224.1004,224.441,281487.0
2018-11-13 09:30:00,250.96,251.8,250.91,251.73,302567.0,224.934,225.6869,224.8891,225.6241,302567.0
2018-11-13 09:35:00,251.78,251.88,251.63,251.76,37187.0,225.6689,225.7586,225.5345,225.651,37187.0
2018-11-13 09:40:00,251.79,251.8,251.23,251.26,55694.0,225.6779,225.6869,225.176,225.2029,55694.0
2018-11-13 09:45:00,251.27,251.91,251.18,251.51,35994.0,225.2118,225.7854,225.1311,225.4269,35994.0
2018-11-13 09:50:00,251.51,251.52,251.24,251.46,23735.0,225.4269,225.4359,225.1849,225.3821,23735.0
2018-11-13 09:55:00,251.37,251.37,251.01,251.14,36277.0,225.3014,225.3014,224.9788,225.0953,36277.0
2018-11-13 10:00:00,251.15,251.16,250.54,250.74,60028.0,225.1043,225.1132,224.5575,224.7368,60028.0
2018-11-13 10:05:00,250.7,251.46,250.64,251.44,42922.0,224.7009,225.3821,224.6471,225.3642,42922.0
2018-11-13 10:10:00,251.43,251.46,251.18,251.36,15425.0,225.3552,225.3821,225.1311,225.2925,15425.0
2018-11-13 10:15:00,251.35,251.62,251.29,251.42,29595.0,225.2835,225.5255,225.2297,225.3463,29595.0
2018-11-13 10:20:00,251.39,251.39,250.33,250.4,62345.0,225.3194,225.3194,224.3693,224.432,62345.0
2018-11-13 10:25:00,250.32,250.62,249.89,249.89,43851.0,224.3603,224.6292,223.9749,223.9749,43851.0
2018-11-13 10:30:00,249.9,250.41,249.71,250.41,15584.0,223.9839,224.441,223.8136,224.441,15584.0
2018-11-13 10:35:00,250.39,250.72,250.26,250.49,49219.0,224.4231,224.7189,224.3066,224.5127,49219.0
2018-11-13 10:40:00,250.48,251.01,250.12,250.55,39732.0,224.5037,224.9788,224.1811,224.5665,39732.0
2018-11-13 10:45:00,250.56,251.15,250.56,250.85,40845.0,224.5754,225.1043,224.5754,224.8354,40845.0
2018-11-13 10:50:00,250.84,251.02,250.59,250.8,13215.0,224.8264,224.9877,224.6023,224.7906,13215.0
2018-11-13 10:55:00,250.81,251.34,250.81,251.18,14546.0,224.7995,225.2746,224.7995,225.1311,14546.0
2018-11-13 11:00:00,251.2,252.35,251.19,252.31,104451.0,225.1491,226.1798,225.1401,226.144,104451.0
2018-11-13 11:05:00,252.21,252.24,251.9,251.9,41645.0,226.0543,226.0812,225.7765,225.7765,41645.0
2018-11-13 11:10:00,251.9,252.29,251.9,252.2,12800.0,225.7765,226.126,225.7765,226.0454,12800.0
2018-11-13 11:15:00,252.23,253.01,252.02,252.94,47412.0,226.0723,226.7714,225.884,226.7086,47412.0
2018-11-13 11:20:00,252.96,252.96,252.47,252.51,22692.0,226.7266,226.7266,226.2874,226.3232,22692.0
2018-11-13 11:25:00,252.52,252.56,252.28,252.33,24595.0,226.3322,226.368,226.1171,226.1619,24595.0
2018-11-13 11:30:00,252.32,252.35,252.15,252.33,8825.0,226.1529,226.1798,226.0006,226.1619,8825.0
2018-11-13 11:35:00,252.31,252.43,251.8,251.82,122158.0,226.144,226.2515,225.6869,225.7048,122158.0
2018-11-13 11:40:00,251.87,252.0,251.8,251.97,15665.0,225.7496,225.8661,225.6869,225.8392,15665.0
2018-11-13 11:45:00,252.0,252.15,251.87,252.15,22850.0,225.8661,226.0006,225.7496,226.0006,22850.0
2018-11-13 11:50:00,252.16,252.4,251.88,251.88,19760.0,226.0095,226.2246,225.7586,225.7586,19760.0
2018-11-13 11:55:00,251.88,252.02,251.81,252.01,22120.0,225.7586,225.884,225.6958,225.8751,22120.0
2018-11-13 12:00:00,252.04,252.37,252.02,252.21,36357.0,225.902,226.1977,225.884,226.0543,36357.0
2018-11-13 12:05:00,252.19,252.23,251.58,251.63,13752.0,226.0364,226.0723,225.4897,225.5345,13752.0
2018-11-13 12:10:00,251.67,251.99,251.52,251.99,12382.0,225.5703,225.8571,225.4359,225.8571,12382.0
2018-11-13 12:15:00,251.94,252.03,251.7,251.88,25718.0,225.8123,225.893,225.5972,225.7586,25718.0
2018-11-13 12:20:00,251.89,251.96,251.74,251.92,7909.0,225.7675,225.8303,225.6331,225.7944,7909.0
2018-11-13 12:25:00,251.97,252.24,251.93,251.95,16663.0,225.8392,226.0812,225.8034,225.8213,16663.0
2018-11-13 12:30:00,251.95,251.96,251.73,251.79,9374.0,225.8213,225.8303,225.6241,225.6779,9374.0
2018-11-13 12:35:00,251.79,251.81,251.41,251.5,26541.0,225.6779,225.6958,225.3373,225.418,26541.0
2018-11-13 12:40:00,251.51,251.52,250.87,251.08,53968.0,225.4269,225.4359,224.8533,225.0415,53968.0
2018-11-13 12:45:00,251.02,251.18,250.91,251.05,8328.0,224.9877,225.1311,224.8891,225.0146,8328.0
2018-11-13 12:50:00,251.07,251.26,250.94,251.14,20843.0,225.0326,225.2029,224.916,225.0953,20843.0
2018-11-13 12:55:00,251.03,251.06,250.86,251.01,18163.0,224.9967,225.0236,224.8443,224.9788,18163.0
2018-11-13 13:00:00,251.0,251.34,251.0,251.26,9729.0,224.9698,225.2746,224.9698,225.2029,9729.0
2018-11-13 13:05:00,251.23,251.26,250.98,251.01,16820.0,225.176,225.2029,224.9519,224.9788,16820.0
2018-11-13 13:10:00,251.02,251.14,250.53,250.63,26142.0,224.9877,225.0953,224.5486,224.6382,26142.0
2018-11-13 13:15:00,250.63,250.76,250.5,250.68,23122.0,224.6382,224.7547,224.5217,224.683,23122.0
2018-11-13 13:20:00,250.75,251.06,250.75,251.03,19629.0,224.7457,225.0236,224.7457,224.9967,19629.0
2018-11-13 13:25:00,250.95,250.95,250.45,250.77,18387.0,224.925,224.925,224.4769,224.7637,18387.0
2018-11-13 13:30:00,250.8,251.34,250.7,251.22,48023.0,224.7906,225.2746,224.7009,225.167,48023.0
2018-11-13 13:35:00,251.23,251.6,251.18,251.59,21493.0,225.176,225.5076,225.1311,225.4986,21493.0
2018-11-13 13:40:00,251.63,251.63,251.33,251.34,25804.0,225.5345,225.5345,225.2656,225.2746,25804.0
2018-11-13 13:45:00,251.35,251.47,250.93,251.02,21763.0,225.2835,225.3911,224.9071,224.9877,21763.0
2018-11-13 13:50:00,250.96,251.25,250.94,251.14,16077.0,224.934,225.1939,224.916,225.0953,16077.0
2018-11-13 13:55:00,251.15,251.23,250.86,250.92,15572.0,225.1043,225.176,224.8443,224.8981,15572.0
2018-11-13 14:00:00,250.84,251.06,250.59,250.65,9499.0,224.8264,225.0236,224.6023,224.6561,9499.0
2018-11-13 14:05:00,250.62,250.75,250.51,250.6,9875.0,224.6292,224.7457,224.5306,224.6113,9875.0
2018-11-13 14:10:00,250.62,250.76,250.27,250.28,12054.0,224.6292,224.7547,224.3155,224.3245,12054.0
2018-11-13 14:15:00,250.22,250.25,249.88,249.99,11040.0,224.2707,224.2976,223.966,224.0646,11040.0
2018-11-13 14:20:00,250.03,250.09,249.47,249.86,37276.0,224.1004,224.1542,223.5985,223.948,37276.0
2018-11-13 14:25:00,249.89,250.14,249.75,250.11,22304.0,223.9749,224.199,223.8494,224.1721,22304.0
2018-11-13 14:30:00,250.09,250.25,249.94,250.23,21066.0,224.1542,224.2976,224.0197,224.2797,21066.0
2018-11-13 14:35:00,250.26,250.59,250.25,250.37,17308.0,224.3066,224.6023,224.2976,224.4051,17308.0
2018-11-13 14:40:00,250.32,250.32,249.57,249.67,36263.0,224.3603,224.3603,223.6881,223.7777,36263.0
2018-11-13 14:45:00,249.65,250.0,249.4,249.96,31882.0,223.7598,224.0735,223.5357,224.0377,31882.0
2018-11-13 14:50:00,249.85,250.16,249.75,250.16,16804.0,223.9391,224.2169,223.8494,224.2169,16804.0
2018-11-13 14:55:00,250.15,250.4,249.86,250.03,17325.0,224.208,224.432,223.948,224.1004,17325.0
2018-11-13 15:00:00,249.98,250.73,249.85,250.52,37194.0,224.0556,224.7278,223.9391,224.5396,37194.0
2018-11-13 15:05:00,250.52,250.52,249.96,250.26,26533.0,224.5396,224.5396,224.0377,224.3066,26533.0
2018-11-13 15:10:00,250.15,250.25,249.89,249.97,57387.0,224.208,224.2976,223.9749,224.0466,57387.0
2018-11-13 15:15:00,249.98,250.09,249.53,249.72,63470.0,224.0556,224.1542,223.6523,223.8226,63470.0
2018-11-13 15:20:00,249.78,249.88,249.41,249.58,58531.0,223.8763,223.966,223.5447,223.6971,58531.0
2018-11-13 15:25:00,249.58,250.2,249.58,249.86,33329.0,223.6971,224.2528,223.6971,223.948,33329.0
2018-11-13 15:30:00,249.83,250.03,249.28,249.41,51884.0,223.9212,224.1004,223.4282,223.5447,51884.0
2018-11-13 15:35:00,249.37,250.3,249.37,249.98,60646.0,223.5089,224.3424,223.5089,224.0556,60646.0
2018-11-13 15:40:00,249.99,250.14,249.82,250.03,50980.0,224.0646,224.199,223.9122,224.1004,50980.0
2018-11-13 15:45:00,249.87,250.41,249.87,250.39,125591.0,223.957,224.441,223.957,224.4231,125591.0
2018-11-13 15:50:00,250.45,250.54,250.35,250.53,23744.0,224.4769,224.5575,224.3872,224.5486,23744.0
2018-11-13 15:55:00,250.51,250.51,249.95,250.0,89959.0,224.5306,224.5306,224.0287,224.0735,89959.0
2018-11-14 09:30:00,251.96,252.15,251.78,251.83,71930.0,225.8303,226.0006,225.6689,225.7137,71930.0
2018-11-14 09:35:00,251.83,252.11,251.65,251.69,38099.0,225.7137,225.9647,225.5524,225.5883,38099.0
2018-11-14 09:40:00,251.72,252.19,251.72,252.12,36727.0,225.6151,226.0364,225.6151,225.9737,36727.0
2018-11-14 09:45:00,252.18,252.34,251.74,251.87,36901.0,226.0274,226.1708,225.6331,225.7496,36901.0
2018-11-14 09:50:00,251.86,252.0,251.43,251.59,23076.0,225.7406,225.8661,225.3552,225.4986,23076.0
2018-11-14 09:55:00,251.62,251.92,251.53,251.78,51051.0,225.5255,225.7944,225.4449,225.6689,51051.0
2018-11-14 10:00:00,251.8,251.85,251.34,251.54,20767.0,225.6869,225.7317,225.2746,225.4538,20767.0
2018-11-14 10:05:00,251.54,251.7,251.36,251.43,10958.0,225.4538,225.5972,225.2925,225.3552,10958.0
2018-11-14 10:10:00,251.26,251.29,251.01,251.02,19510.0,225.2029,225.2297,224.9788,224.9877,19510.0
2018-11-14 10:15:00,250.93,251.01,250.71,250.78,30956.0,224.9071,224.9788,224.7099,224.7726,30956.0
2018-11-14 10:20:00,250.77,250.9,250.66,250.72,21067.0,224.7637,224.8802,224.6651,224.7189,21067.0
2018-11-14 10:25:00,250.56,250.76,250.47,250.74,37604.0,224.5754,224.7547,224.4948,224.7368,37604.0
2018-11-14 10:30:00,250.7,250.93,250.62,250.67,19992.0,224.7009,224.9071,224.6292,224.674,19992.0
2018-11-14 10:35:00,250.75,251.0,250.7,250.91,7215.0,224.7457,224.9698,224.7009,224.8891,7215.0
2018-11-14 10:40:00,250.75,250.86,250.59,250.85,9383.0,224.7457,224.8443,224.6023,224.8354,9383.0
2018-11-14 10:45:00,250.78,251.11,250.63,250.64,36288.0,224.7726,225.0684,224.6382,224.6471,36288.0
2018-11-14 10:50:00,250.65,250.84,249.99,250.03,51467.0,224.6561,224.8264,224.0646,224.1004,51467.0
2018-11-14 10:55:00,250.04,250.31,250.04,250.31,15365.0,224.1094,224.3514,224.1094,224.3514,15365.0
2018-11-14 11:00:00,250.21,250.21,249.68,249.69,15498.0,224.2617,224.2617,223.7867,223.7957,15498.0
2018-11-14 11:05:00,249.65,249.76,249.47,249.55,15179.0,223.7598,223.8584,223.5985,223.6702,15179.0
2018-11-14 11:10:00,249.46,249.63,249.34,249.42,19411.0,223.5895,223.7419,223.482,223.5537,19411.0
2018-11-14 11:15:00,249.3,249.66,249.29,249.49,32721.0,223.4461,223.7688,223.4372,223.6164,32721.0
2018-11-14 11:20:00,249.4,249.51,249.11,249.24,11162.0,223.5357,223.6343,223.2758,223.3923,11162.0
2018-11-14 11:25:00,249.25,249.55,249.09,249.31,39578.0,223.4013,223.6702,223.2579,223.4551,39578.0
2018-11-14 11:30:00,249.29,249.43,248.98,249.24,50336.0,223.4372,223.5626,223.1593,223.3923,50336.0
2018-11-14 11:35:00,249.2,249.2,248.63,248.67,52363.0,223.3565,223.3565,222.8456,222.8814,52363.0
2018-11-14 11:40:00,248.69,248.76,248.42,248.66,32943.0,222.8994,222.9621,222.6574,222.8725,32943.0
2018-11-14 11:45:00,248.68,248.77,248.53,248.72,10098.0,222.8904,222.9711,222.756,222.9263,10098.0
2018-11-14 11:50:00,248.57,249.12,248.55,249.01,46033.0,222.7918,223.2848,222.7739,223.1862,46033.0
2018-11-14 11:55:00,249.01,249.37,248.9,249.37,13151.0,223.1862,223.5089,223.0876,223.5089,13151.0
2018-11-14 12:00:00,249.37,249.5,249.18,249.19,39838.0,223.5089,223.6254,223.3386,223.3475,39838.0
2018-11-14 12:05:00,249.08,249.22,248.95,249.03,16990.0,223.2489,223.3744,223.1324,223.2041,16990.0
2018-11-14 12:10:00,248.83,248.92,248.44,248.6,142484.0,223.0249,223.1055,222.6753,222.8187,142484.0
2018-11-14 12:15:00,248.56,249.13,248.56,249.04,28307.0,222.7829,223.2937,222.7829,223.2131,28307.0
2018-11-14 12:20:00,249.06,249.64,249.06,249.45,12785.0,223.231,223.7509,223.231,223.5806,12785.0
2018-11-14 12:25:00,249.45,249.62,249.37,249.5,13352.0,223.5806,223.7329,223.5089,223.6254,13352.0
2018-11-14 12:30:00,249.38,249.48,248.93,249.1,13175.0,223.5178,223.6074,223.1145,223.2669,13175.0
2018-11-14 12:35:00,249.05,249.05,248.31,248.72,48448.0,223.222,223.222,222.5588,222.9263,48448.0
2018-11-14 12:40:00,248.7,248.7,248.37,248.54,50259.0,222.9083,222.9083,222.6126,222.7649,50259.0
2018-11-14 12:45:00,248.51,248.87,248.45,248.8,34162.0,222.738,223.0607,222.6843,222.998,34162.0
2018-11-14 12:50:00,248.72,249.13,248.6,248.81,65404.0,222.9263,223.2937,222.8187,223.0069,65404.0
2018-11-14 12:55:00,248.76,248.96,248.12,248.34,130617.0,222.9621,223.1414,222.3885,222.5857,130617.0
2018-11-14 13:00:00,248.33,248.7,248.16,248.45,67632.0,222.5767,222.9083,222.4243,222.6843,67632.0
2018-11-14 13:05:00,248.39,248.74,248.31,248.41,37781.0,222.6305,222.9442,222.5588,222.6484,37781.0
2018-11-14 13:10:00,248.44,248.54,247.78,248.24,99154.0,222.6753,222.7649,222.0837,222.496,99154.0
2018-11-14 13:15:00,248.22,248.75,248.22,248.69,57116.0,222.4781,222.9532,222.4781,222.8994,57116.0
2018-11-14 13:20:00,248.68,248.81,248.29,248.35,31710.0,222.8904,223.0069,222.5409,222.5946,31710.0
2018-11-14 13:25:00,248.33,248.47,248.14,248.37,45563.0,222.5767,222.7022,222.4064,222.6126,45563.0
2018-11-14 13:30:00,248.31,248.52,248.0,248.18,91365.0,222.5588,222.747,222.2809,222.4423,91365.0
2018-11-14 13:35:00,248.13,248.31,247.98,248.08,16882.0,222.3975,222.5588,222.263,222.3526,16882.0
2018-11-14 13:40:00,248.03,248.05,247.27,247.27,51332.0,222.3078,222.3257,221.6266,221.6266,51332.0
2018-11-14 13:45:00,247.27,247.53,247.27,247.34,16310.0,221.6266,221.8597,221.6266,221.6894,16310.0
2018-11-14 13:50:00,247.25,247.46,247.18,247.39,30295.0,221.6087,221.7969,221.546,221.7342,30295.0
2018-11-14 13:55:00,247.42,247.75,247.39,247.71,17420.0,221.7611,222.0569,221.7342,222.021,17420.0
2018-11-14 14:00:00,247.6,247.62,246.83,246.93,20986.0,221.9224,221.9403,221.2323,221.3219,20986.0
2018-11-14 14:05:00,246.88,247.09,246.66,247.09,83960.0,221.2771,221.4653,221.0799,221.4653,83960.0
2018-11-14 14:10:00,247.07,247.54,247.05,247.49,25461.0,221.4474,221.8686,221.4295,221.8238,25461.0
2018-11-14 14:15:00,247.56,248.47,247.56,248.17,50723.0,221.8866,222.7022,221.8866,222.4333,50723.0
2018-11-14 14:20:00,248.14,248.66,248.13,248.35,20376.0,222.4064,222.8725,222.3975,222.5946,20376.0
2018-11-14 14:25:00,248.26,248.3,247.87,247.93,18515.0,222.514,222.5498,222.1644,222.2182,18515.0
2018-11-14 14:30:00,247.8,248.25,247.66,247.95,42863.0,222.1017,222.505,221.9762,222.2361,42863.0
2018-11-14 14:35:00,248.0,248.49,247.94,248.21,63890.0,222.2809,222.7201,222.2272,222.4692,63890.0
2018-11-14 14:40:00,248.21,248.24,247.76,247.93,65668.0,222.4692,222.496,222.0658,222.2182,65668.0
2018-11-14 14:45:00,247.93,248.36,247.79,248.24,34684.0,222.2182,222.6036,222.0927,222.496,34684.0
2018-11-14 14:50:00,248.21,248.82,248.16,248.78,33291.0,222.4692,223.0159,222.4243,222.98,33291.0
2018-11-14 14:55:00,248.86,249.46,248.85,249.41,45601.0,223.0517,223.5895,223.0428,223.5447,45601.0
2018-11-14 15:00:00,249.35,249.67,249.14,249.39,94378.0,223.4909,223.7777,223.3027,223.5268,94378.0
2018-11-14 15:05:00,249.45,250.07,249.4,249.81,80974.0,223.5806,224.1363,223.5357,223.9032,80974.0
2018-11-14 15:10:00,249.77,249.87,249.55,249.75,33944.0,223.8674,223.957,223.6702,223.8494,33944.0
2018-11-14 15:15:00,249.8,249.96,249.61,249.84,51660.0,223.8943,224.0377,223.724,223.9301,51660.0
2018-11-14 15:20:00,249.77,249.77,249.38,249.57,33364.0,223.8674,223.8674,223.5178,223.6881,33364.0
2018-11-14 15:25:00,249.5,249.55,249.23,249.49,36311.0,223.6254,223.6702,223.3834,223.6164,36311.0
2018-11-14 15:30:00,249.4,249.59,249.01,249.09,32434.0,223.5357,223.706,223.1862,223.2579,32434.0
2018-11-14 15:35:00,249.05,249.19,249.01,249.17,14883.0,223.222,223.3475,223.1862,223.3296,14883.0
2018-11-14 15:40:00,249.05,249.19,248.8,248.83,28952.0,223.222,223.3475,222.998,223.0249,28952.0
2018-11-14 15:45:00,248.82,249.13,248.72,248.79,21452.0,223.0159,223.2937,222.9263,222.989,21452.0
2018-11-14 15:50:00,248.76,248.78,247.9,248.09,20949.0,222.9621,222.98,222.1913,222.3616,20949.0
2018-11-14 15:55:00,248.11,248.33,247.69,248.24,197995.0,222.3795,222.5767,222.0031,222.496,197995.0
2018-11-15 09:30:00,247.02,247.16,245.94,246.76,253476.0,221.4026,221.528,220.4346,221.1695,253476.0
2018-11-15 09:35:00,246.8,247.26,246.73,247.12,46208.0,221.2054,221.6177,221.1426,221.4922,46208.0
2018-11-15 09:40:00,247.08,247.53,246.67,247.49,49962.0,221.4563,221.8597,221.0889,221.8238,49962.0
2018-11-15 09:45:00,247.51,247.79,246.98,247.77,51285.0,221.8417,222.0927,221.3667,222.0748,51285.0
2018-11-15 09:50:00,247.43,247.47,246.77,247.2,29292.0,221.77,221.8059,221.1785,221.5639,29292.0
2018-11-15 09:55:00,247.1,247.42,246.76,246.86,39246.0,221.4743,221.7611,221.1695,221.2592,39246.0
2018-11-15 10:00:00,246.86,247.41,246.64,246.73,40182.0,221.2592,221.7521,221.062,221.1426,40182.0
2018-11-15 10:05:00,246.71,246.99,246.43,246.47,70002.0,221.1247,221.3757,220.8738,220.9096,70002.0
2018-11-15 10:10:00,246.44,246.93,246.34,246.78,57322.0,220.8827,221.3219,220.7931,221.1875,57322.0
2018-11-15 10:15:00,246.8,246.99,246.59,246.87,33414.0,221.2054,221.3757,221.0172,221.2681,33414.0
2018-11-15 10:20:00,246.89,247.13,246.49,246.51,47361.0,221.286,221.5012,220.9275,220.9455,47361.0
2018-11-15 10:25:00,246.44,246.7,246.44,246.49,21022.0,220.8827,221.1158,220.8827,220.9275,21022.0
2018-11-15 10:30:00,246.45,246.47,245.82,245.84,117002.0,220.8917,220.9096,220.327,220.3449,117002.0
2018-11-15 10:35:00,245.86,245.96,245.43,245.77,70424.0,220.3629,220.4525,219.9775,220.2822,70424.0
2018-11-15 10:40:00,245.79,246.29,245.79,245.98,31815.0,220.3001,220.7483,220.3001,220.4704,31815.0
2018-11-15 10:45:00,246.0,246.61,245.96,246.51,27925.0,220.4883,221.0351,220.4525,220.9455,27925.0
2018-11-15 10:50:00,246.45,246.94,246.35,246.86,35544.0,220.8917,221.3309,220.802,221.2592,35544.0
2018-11-15 10:55:00,246.88,247.04,246.73,246.82,14570.0,221.2771,221.4205,221.1426,221.2233,14570.0
2018-11-15 11:00:00,246.82,246.82,246.82,246.82,0.0,221.2233,221.2233,221.2233,221.2233,0.0
2018-11-15 11:05:00,247.52,247.6,247.52,247.6,1629.0,221.8507,221.9224,221.8507,221.9224,1629.0
2018-11-15 11:10:00,247.57,247.68,247.44,247.54,10363.0,221.8955,221.9941,221.779,221.8686,10363.0
2018-11-15 11:15:00,247.53,247.8,247.35,247.5,26244.0,221.8597,222.1017,221.6983,221.8328,26244.0
2018-11-15 11:20:00,247.61,248.25,247.56,248.11,34228.0,221.9314,222.505,221.8866,222.3795,34228.0
2018-11-15 11:25:00,247.98,248.14,247.64,247.97,35723.0,222.263,222.4064,221.9583,222.254,35723.0
2018-11-15 11:30:00,247.88,248.55,247.88,248.47,47730.0,222.1734,222.7739,222.1734,222.7022,47730.0
2018-11-15 11:35:00,248.53,248.63,248.23,248.36,14887.0,222.756,222.8456,222.4871,222.6036,14887.0
2018-11-15 11:40:00,248.32,248.79,248.15,248.22,77149.0,222.5677,222.989,222.4154,222.4781,77149.0
2018-11-15 11:45:00,248.31,248.5,248.3,248.3,11339.0,222.5588,222.7291,222.5498,222.5498,11339.0
2018-11-15 11:50:00,248.31,248.74,248.17,248.69,35956.0,222.5588,222.9442,222.4333,222.8994,35956.0
2018-11-15 11:55:00,248.63,248.64,248.34,248.56,31018.0,222.8456,222.8546,222.5857,222.7829,31018.0
2018-11-15 12:00:00,248.56,248.8,248.25,248.68,24921.0,222.7829,222.998,222.505,222.8904,24921.0
2018-11-15 12:05:00,248.71,248.94,248.18,248.18,59546.0,222.9173,223.1234,222.4423,222.4423,59546.0
2018-11-15 12:10:00,248.26,248.41,248.04,248.05,23691.0,222.514,222.6484,222.3168,222.3257,23691.0
2018-11-15 12:15:00,247.99,248.35,247.98,248.24,11505.0,222.272,222.5946,222.263,222.496,11505.0
2018-11-15 12:20:00,248.28,248.52,248.23,248.52,7393.0,222.5319,222.747,222.4871,222.747,7393.0
2018-11-15 12:25:00,248.45,248.63,248.07,248.61,19020.0,222.6843,222.8456,222.3437,222.8277,19020.0
2018-11-15 12:30:00,248.63,248.63,248.33,248.6,3252.0,222.8456,222.8456,222.5767,222.8187,3252.0
2018-11-15 12:35:00,248.61,248.92,248.42,248.85,15379.0,222.8277,223.1055,222.6574,223.0428,15379.0
2018-11-15 12:40:00,248.82,248.82,248.34,248.37,9991.0,223.0159,223.0159,222.5857,222.6126,9991.0
2018-11-15 12:45:00,248.37,248.37,248.21,248.34,13352.0,222.6126,222.6126,222.4692,222.5857,13352.0
2018-11-15 12:50:00,248.42,248.54,247.9,247.9,5588.0,222.6574,222.7649,222.1913,222.1913,5588.0
2018-11-15 12:55:00,247.85,247.86,247.63,247.71,12248.0,222.1465,222.1555,221.9493,222.021,12248.0
2018-11-15 13:00:00,247.82,248.01,247.52,247.64,15019.0,222.1196,222.2899,221.8507,221.9583,15019.0
2018-11-15 13:05:00,247.64,247.68,247.26,247.29,20087.0,221.9583,221.9941,221.6177,221.6446,20087.0
2018-11-15 13:10:00,247.3,247.76,247.3,247.76,10949.0,221.6535,222.0658,221.6535,222.0658,10949.0
2018-11-15 13:15:00,247.73,248.69,247.61,248.43,90592.0,222.0389,222.8994,221.9314,222.6663,90592.0
2018-11-15 13:20:00,248.45,249.67,248.45,249.58,79485.0,222.6843,223.7777,222.6843,223.6971,79485.0
2018-11-15 13:25:00,249.6,249.78,249.37,249.75,93265.0,223.715,223.8763,223.5089,223.8494,93265.0
2018-11-15 13:30:00,249.8,250.17,249.73,250.07,58004.0,223.8943,224.2259,223.8315,224.1363,58004.0
2018-11-15 13:35:00,250.1,250.22,249.76,249.79,24386.0,224.1632,224.2707,223.8584,223.8853,24386.0
2018-11-15 13:40:00,249.81,250.09,249.68,250.03,33203.0,223.9032,224.1542,223.7867,224.1004,33203.0
2018-11-15 13:45:00,250.04,250.38,249.54,249.54,36373.0,224.1094,224.4141,223.6612,223.6612,36373.0
2018-11-15 13:50:00,249.6,250.3,249.6,250.11,33624.0,223.715,224.3424,223.715,224.1721,33624.0
2018-11-15 13:55:00,250.11,250.57,250.1,250.36,26473.0,224.1721,224.5844,224.1632,224.3962,26473.0
2018-11-15 14:00:00,250.43,250.55,250.18,250.24,48147.0,224.4589,224.5665,224.2349,224.2886,48147.0
2018-11-15 14:05:00,250.24,250.63,250.23,250.48,28902.0,224.2886,224.6382,224.2797,224.5037,28902.0
2018-11-15 14:10:00,250.45,250.51,250.19,250.46,40635.0,224.4769,224.5306,224.2438,224.4858,40635.0
2018-11-15 14:15:00,250.49,250.5,249.93,250.12,40810.0,224.5127,224.5217,224.0108,224.1811,40810.0
2018-11-15 14:20:00,250.04,250.36,249.98,250.2,43282.0,224.1094,224.3962,224.0556,224.2528,43282.0
2018-11-15 14:25:00,250.23,251.01,250.11,250.92,49810.0,224.2797,224.9788,224.1721,224.8981,49810.0
2018-11-15 14:30:00,250.87,251.39,250.85,251.22,86141.0,224.8533,225.3194,224.8354,225.167,86141.0
2018-11-15 14:35:00,251.22,251.23,250.67,250.79,36675.0,225.167,225.176,224.674,224.7816,36675.0
2018-11-15 14:40:00,250.84,250.87,250.64,250.74,37386.0,224.8264,224.8533,224.6471,224.7368,37386.0
2018-11-15 14:45:00,250.79,251.13,250.74,250.91,63419.0,224.7816,225.0863,224.7368,224.8891,63419.0
2018-11-15 14:50:00,250.9,251.0,250.37,250.58,50544.0,224.8802,224.9698,224.4051,224.5934,50544.0
2018-11-15 14:55:00,250.59,250.78,250.4,250.6,40844.0,224.6023,224.7726,224.432,224.6113,40844.0
2018-11-15 15:00:00,250.56,250.6,249.1,249.65,321331.0,224.5754,224.6113,223.2669,223.7598,321331.0
2018-11-15 15:05:00,249.61,250.33,249.61,250.15,91819.0,223.724,224.3693,223.724,224.208,91819.0
2018-11-15 15:10:00,250.18,250.8,250.13,250.78,78642.0,224.2349,224.7906,224.19,224.7726,78642.0
2018-11-15 15:15:00,250.83,250.83,250.01,250.02,40520.0,224.8174,224.8174,224.0825,224.0914,40520.0
2018-11-15 15:20:00,249.95,250.11,249.51,249.82,67506.0,224.0287,224.1721,223.6343,223.9122,67506.0
2018-11-15 15:25:00,249.75,250.16,249.7,249.72,17124.0,223.8494,224.2169,223.8046,223.8226,17124.0
2018-11-15 15:30:00,249.72,250.48,249.72,250.13,30053.0,223.8226,224.5037,223.8226,224.19,30053.0
2018-11-15 15:35:00,250.07,250.51,250.06,250.46,34692.0,224.1363,224.5306,224.1273,224.4858,34692.0
2018-11-15 15:40:00,250.44,250.55,250.06,250.36,28925.0,224.4679,224.5665,224.1273,224.3962,28925.0
2018-11-15 15:45:00,250.37,250.43,250.07,250.15,22841.0,224.4051,224.4589,224.1363,224.208,22841.0
2018-11-15 15:50:00,250.15,250.82,250.14,250.72,29591.0,224.208,224.8085,224.199,224.7189,29591.0
2018-11-15 15:55:00,250.69,250.96,250.26,250.91,117371.0,224.692,224.934,224.3066,224.8891,117371.0
2018-11-16 09:30:00,249.77,250.05,249.57,249.66,107720.0,223.8674,224.1183,223.6881,223.7688,107720.0
2018-11-16 09:35:00,249.67,249.69,249.26,249.34,31897.0,223.7777,223.7957,223.4103,223.482,31897.0
2018-11-16 09:40:00,249.36,249.9,249.36,249.69,93777.0,223.4999,223.9839,223.4999,223.7957,93777.0
2018-11-16 09:45:00,249.84,250.5,249.82,250.37,55833.0,223.9301,224.5217,223.9122,224.4051,55833.0
2018-11-16 09:50:00,250.39,250.65,250.29,250.58,24284.0,224.4231,224.6561,224.3334,224.5934,24284.0
2018-11-16 09:55:00,250.54,250.66,250.35,250.66,17611.0,224.5575,224.6651,224.3872,224.6651,17611.0
2018-11-16 10:00:00,250.58,250.8,250.45,250.78,11693.0,224.5934,224.7906,224.4769,224.7726,11693.0
2018-11-16 10:05:00,250.76,250.76,250.23,250.23,16707.0,224.7547,224.7547,224.2797,224.2797,16707.0
2018-11-16 10:10:00,250.31,250.6,250.3,250.6,18973.0,224.3514,224.6113,224.3424,224.6113,18973.0
2018-11-16 10:15:00,250.68,251.0,250.55,250.61,72339.0,224.683,224.9698,224.5665,224.6203,72339.0
2018-11-16 10:20:00,250.59,250.78,250.52,250.64,10585.0,224.6023,224.7726,224.5396,224.6471,10585.0
2018-11-16 10:25:00,250.83,250.98,250.64,250.73,13236.0,224.8174,224.9519,224.6471,224.7278,13236.0
2018-11-16 10:30:00,250.79,251.45,250.69,251.38,25736.0,224.7816,225.3731,224.692,225.3104,25736.0
2018-11-16 10:35:00,251.33,251.7,251.29,251.47,27153.0,225.2656,225.5972,225.2297,225.3911,27153.0
2018-11-16 10:40:00,251.57,251.62,251.39,251.53,15489.0,225.4807,225.5255,225.3194,225.4449,15489.0
2018-11-16 10:45:00,251.56,251.62,251.25,251.36,15600.0,225.4717,225.5255,225.1939,225.2925,15600.0
2018-11-16 10:50:00,251.4,251.4,251.18,251.39,6802.0,225.3283,225.3283,225.1311,225.3194,6802.0
2018-11-16 10:55:00,251.39,251.4,251.08,251.09,26947.0,225.3194,225.3283,225.0415,225.0505,26947.0
2018-11-16 11:00:00,251.19,251.23,250.94,251.04,12191.0,225.1401,225.176,224.916,225.0057,12191.0
2018-11-16 11:05:00,251.07,251.23,251.04,251.05,7681.0,225.0326,225.176,225.0057,225.0146,7681.0
2018-11-16 11:10:00,251.05,251.15,250.71,250.77,39195.0,225.0146,225.1043,224.7099,224.7637,39195.0
2018-11-16 11:15:00,250.84,250.99,250.81,250.81,8692.0,224.8264,224.9609,224.7995,224.7995,8692.0
2018-11-16 11:20:00,250.77,250.81,250.46,250.67,31131.0,224.7637,224.7995,224.4858,224.674,31131.0
2018-11-16 11:25:00,250.65,250.87,250.63,250.68,8115.0,224.6561,224.8533,224.6382,224.683,8115.0
2018-11-16 11:30:00,250.82,250.83,250.31,250.45,40359.0,224.8085,224.8174,224.3514,224.4769,40359.0
2018-11-16 11:35:00,250.49,250.61,250.46,250.51,13514.0,224.5127,224.6203,224.4858,224.5306,13514.0
2018-11-16 11:40:00,250.55,250.55,250.27,250.35,5148.0,224.5665,224.5665,224.3155,224.3872,5148.0
2018-11-16 11:45:00,250.34,250.44,250.24,250.28,43559.0,224.3783,224.4679,224.2886,224.3245,43559.0
2018-11-16 11:50:00,250.29,250.33,250.04,250.14,39212.0,224.3334,224.3693,224.1094,224.199,39212.0
2018-11-16 11:55:00,250.14,250.5,250.1,250.28,25814.0,224.199,224.5217,224.1632,224.3245,25814.0
2018-11-16 12:00:00,250.4,250.4,249.99,250.1,25358.0,224.432,224.432,224.0646,224.1632,25358.0
2018-11-16 12:05:00,250.27,250.65,250.24,250.63,49035.0,224.3155,224.6561,224.2886,224.6382,49035.0
2018-11-16 12:10:00,250.62,250.71,250.45,250.58,12483.0,224.6292,224.7099,224.4769,224.5934,12483.0
2018-11-16 12:15:00,250.56,250.6,250.25,250.5,5362.0,224.5754,224.6113,224.2976,224.5217,5362.0
2018-11-16 12:20:00,250.45,250.58,250.32,250.48,9140.0,224.4769,224.5934,224.3603,224.5037,9140.0
2018-11-16 12:25:00,250.45,250.47,250.14,250.15,4617.0,224.4769,224.4948,224.199,224.208,4617.0
2018-11-16 12:30:00,250.1,250.9,249.95,250.89,35252.0,224.1632,224.8802,224.0287,224.8712,35252.0
2018-11-16 12:35:00,250.9,251.8,250.89,251.38,109033.0,224.8802,225.6869,224.8712,225.3104,109033.0
2018-11-16 12:40:00,251.43,251.85,251.41,251.52,23840.0,225.3552,225.7317,225.3373,225.4359,23840.0
2018-11-16 12:45:00,251.52,252.47,251.51,252.15,157491.0,225.4359,226.2874,225.4269,226.0006,157491.0
2018-11-16 12:50:00,252.12,252.12,251.64,251.65,21617.0,225.9737,225.9737,225.5434,225.5524,21617.0
2018-11-16 12:55:00,251.67,251.71,251.52,251.71,17024.0,225.5703,225.6062,225.4359,225.6062,17024.0
2018-11-16 13:00:00,251.67,251.8,251.29,251.31,32401.0,225.5703,225.6869,225.2297,225.2477,32401.0
2018-11-16 13:05:00,251.29,251.35,250.84,251.01,41098.0,225.2297,225.2835,224.8264,224.9788,41098.0
2018-11-16 13:10:00,251.08,251.31,251.08,251.2,16583.0,225.0415,225.2477,225.0415,225.1491,16583.0
2018-11-16 13:15:00,251.18,251.36,251.07,251.18,10966.0,225.1311,225.2925,225.0326,225.1311,10966.0
2018-11-16 13:20:00,251.14,251.2,250.91,251.08,13976.0,225.0953,225.1491,224.8891,225.0415,13976.0
2018-11-16 13:25:00,251.09,251.14,250.76,250.89,11378.0,225.0505,225.0953,224.7547,224.8712,11378.0
2018-11-16 13:30:00,250.92,250.94,250.74,250.75,18513.0,224.8981,224.916,224.7368,224.7457,18513.0
2018-11-16 13:35:00,250.68,250.9,250.56,250.85,9415.0,224.683,224.8802,224.5754,224.8354,9415.0
2018-11-16 13:40:00,250.88,250.97,250.3,250.59,42062.0,224.8623,224.9429,224.3424,224.6023,42062.0
2018-11-16 13:45:00,250.56,250.64,250.44,250.61,8077.0,224.5754,224.6471,224.4679,224.6203,8077.0
2018-11-16 13:50:00,250.64,250.74,250.46,250.51,23261.0,224.6471,224.7368,224.4858,224.5306,23261.0
2018-11-16 13:55:00,250.63,250.85,250.63,250.73,13263.0,224.6382,224.8354,224.6382,224.7278,13263.0
2018-11-16 14:00:00,250.89,251.09,250.86,250.96,10589.0,224.8712,225.0505,224.8443,224.934,10589.0
2018-11-16 14:05:00,251.0,251.23,250.98,251.06,18582.0,224.9698,225.176,224.9519,225.0236,18582.0
2018-11-16 14:10:00,251.09,251.2,250.93,250.93,34525.0,225.0505,225.1491,224.9071,224.9071,34525.0
2018-11-16 14:15:00,250.86,251.16,250.71,251.07,24603.0,224.8443,225.1132,224.7099,225.0326,24603.0
2018-11-16 14:20:00,251.07,251.07,250.72,250.72,11304.0,225.0326,225.0326,224.7189,224.7189,11304.0
2018-11-16 14:25:00,250.71,251.41,250.66,251.31,21532.0,224.7099,225.3373,224.6651,225.2477,21532.0
2018-11-16 14:30:00,251.25,251.51,251.25,251.47,18877.0,225.1939,225.4269,225.1939,225.3911,18877.0
2018-11-16 14:35:00,251.46,251.64,251.38,251.52,13629.0,225.3821,225.5434,225.3104,225.4359,13629.0
2018-11-16 14:40:00,251.52,251.53,251.36,251.4,13886.0,225.4359,225.4449,225.2925,225.3283,13886.0
2018-11-16 14:45:00,251.45,251.68,251.36,251.68,15767.0,225.3731,225.5793,225.2925,225.5793,15767.0
2018-11-16 14:50:00,251.69,251.71,251.43,251.67,7389.0,225.5883,225.6062,225.3552,225.5703,7389.0
2018-11-16 14:55:00,251.64,251.7,251.49,251.62,7053.0,225.5434,225.5972,225.409,225.5255,7053.0
2018-11-16 15:00:00,251.73,251.84,251.51,251.56,13206.0,225.6241,225.7227,225.4269,225.4717,13206.0
2018-11-16 15:05:00,251.56,251.69,251.46,251.58,20825.0,225.4717,225.5883,225.3821,225.4897,20825.0
2018-11-16 15:10:00,251.62,251.8,251.51,251.76,17877.0,225.5255,225.6869,225.4269,225.651,17877.0
2018-11-16 15:15:00,251.79,252.07,251.78,252.05,29603.0,225.6779,225.9288,225.6689,225.9109,29603.0
2018-11-16 15:20:00,252.09,252.11,251.95,252.08,42374.0,225.9468,225.9647,225.8213,225.9378,42374.0
2018-11-16 15:25:00,252.11,252.14,251.88,251.88,20066.0,225.9647,225.9916,225.7586,225.7586,20066.0
2018-11-16 15:30:00,251.89,251.89,251.61,251.63,22797.0,225.7675,225.7675,225.5166,225.5345,22797.0
2018-11-16 15:35:00,251.6,251.95,251.6,251.9,8213.0,225.5076,225.8213,225.5076,225.7765,8213.0
2018-11-16 15:40:00,251.94,252.01,251.79,251.9,12604.0,225.8123,225.8751,225.6779,225.7765,12604.0
2018-11-16 15:45:00,251.93,252.06,251.64,251.68,29645.0,225.8034,225.9199,225.5434,225.5793,29645.0
2018-11-16 15:50:00,251.68,251.74,251.46,251.57,11579.0,225.5793,225.6331,225.3821,225.4807,11579.0
2018-11-16 15:55:00,251.56,251.58,251.27,251.49,115477.0,225.4717,225.4897,225.2118,225.409,115477.0
2018-11-19 09:30:00,250.94,250.95,250.59,250.69,62919.0,224.916,224.925,224.6023,224.692,62919.0
2018-11-19 09:35:00,250.69,251.07,250.52,250.97,19467.0,224.692,225.0326,224.5396,224.9429,19467.0
2018-11-19 09:40:00,250.88,251.21,250.79,250.94,23410.0,224.8623,225.158,224.7816,224.916,23410.0
2018-11-19 09:45:00,250.92,250.99,250.65,250.81,21499.0,224.8981,224.9609,224.6561,224.7995,21499.0
2018-11-19 09:50:00,250.76,250.82,250.27,250.27,20821.0,224.7547,224.8085,224.3155,224.3155,20821.0
2018-11-19 09:55:00,250.23,250.43,250.08,250.4,14990.0,224.2797,224.4589,224.1452,224.432,14990.0
2018-11-19 10:00:00,250.43,250.44,250.04,250.11,12907.0,224.4589,224.4679,224.1094,224.1721,12907.0
2018-11-19 10:05:00,250.02,250.1,249.56,249.59,38591.0,224.0914,224.1632,223.6792,223.706,38591.0
2018-11-19 10:10:00,249.57,249.84,249.5,249.75,19805.0,223.6881,223.9301,223.6254,223.8494,19805.0
2018-11-19 10:15:00,249.76,249.96,249.73,249.8,19408.0,223.8584,224.0377,223.8315,223.8943,19408.0
2018-11-19 10:20:00,249.71,249.78,248.96,249.09,33772.0,223.8136,223.8763,223.1414,223.2579,33772.0
2018-11-19 10:25:00,249.09,249.31,249.08,249.3,8332.0,223.2579,223.4551,223.2489,223.4461,8332.0
2018-11-19 10:30:00,249.28,249.35,248.64,248.7,29430.0,223.4282,223.4909,222.8546,222.9083,29430.0
2018-11-19 10:35:00,248.78,249.15,248.77,249.13,7434.0,222.98,223.3117,222.9711,223.2937,7434.0
2018-11-19 10:40:00,249.13,249.26,248.99,249.16,24530.0,223.2937,223.4103,223.1683,223.3206,24530.0
2018-11-19 10:45:00,249.3,249.33,249.06,249.32,12706.0,223.4461,223.473,223.231,223.464,12706.0
2018-11-19 10:50:00,249.3,249.82,249.29,249.67,30626.0,223.4461,223.9122,223.4372,223.7777,30626.0
2018-11-19 10:55:00,249.7,249.77,249.47,249.58,17121.0,223.8046,223.8674,223.5985,223.6971,17121.0
2018-11-19 11:00:00,249.57,249.72,249.29,249.36,6466.0,223.6881,223.8226,223.4372,223.4999,6466.0
2018-11-19 11:05:00,249.39,249.67,249.36,249.5,8750.0,223.5268,223.7777,223.4999,223.6254,8750.0
2018-11-19 11:10:00,249.47,249.47,249.02,249.07,9586.0,223.5985,223.5985,223.1952,223.24,9586.0
2018-11-19 11:15:00,249.02,249.1,248.89,249.1,5747.0,223.1952,223.2669,223.0786,223.2669,5747.0
2018-11-19 11:20:00,249.01,249.19,248.83,248.83,41935.0,223.1862,223.3475,223.0249,223.0249,41935.0
2018-11-19 11:25:00,248.81,248.84,248.52,248.69,60568.0,223.0069,223.0338,222.747,222.8994,60568.0
2018-11-19 11:30:00,248.68,248.72,248.44,248.55,110029.0,222.8904,222.9263,222.6753,222.7739,110029.0
2018-11-19 11:35:00,248.54,248.69,248.38,248.38,20503.0,222.7649,222.8994,222.6215,222.6215,20503.0
2018-11-19 11:40:00,248.32,248.48,248.15,248.4,20510.0,222.5677,222.7112,222.4154,222.6395,20510.0
2018-11-19 11:45:00,248.35,248.43,248.12,248.32,28916.0,222.5946,222.6663,222.3885,222.5677,28916.0
2018-11-19 11:50:00,248.19,248.22,247.23,247.34,64384.0,222.4512,222.4781,221.5908,221.6894,64384.0
2018-11-19 11:55:00,247.34,247.8,247.34,247.66,57756.0,221.6894,222.1017,221.6894,221.9762,57756.0
2018-11-19 12:00:00,247.66,247.81,247.23,247.26,28556.0,221.9762,222.1106,221.5908,221.6177,28556.0
2018-11-19 12:05:00,247.3,247.37,246.82,247.1,33093.0,221.6535,221.7163,221.2233,221.4743,33093.0
2018-11-19 12:10:00,247.14,247.64,247.14,247.28,55751.0,221.5101,221.9583,221.5101,221.6356,55751.0
2018-11-19 12:15:00,247.29,247.52,247.13,247.5,51338.0,221.6446,221.8507,221.5012,221.8328,51338.0
2018-11-19 12:20:00,247.49,247.64,247.3,247.35,127681.0,221.8238,221.9583,221.6535,221.6983,127681.0
2018-11-19 12:25:00,247.3,247.52,247.08,247.39,75670.0,221.6535,221.8507,221.4563,221.7342,75670.0
2018-11-19 12:30:00,247.36,247.36,246.9,247.0,21891.0,221.7073,221.7073,221.295,221.3846,21891.0
2018-11-19 12:35:00,246.98,247.72,246.97,247.71,15756.0,221.3667,222.03,221.3577,222.021,15756.0
2018-11-19 12:40:00,247.71,247.86,247.71,247.74,10857.0,222.021,222.1555,222.021,222.0479,10857.0
2018-11-19 12:45:00,247.72,247.74,247.46,247.5,18789.0,222.03,222.0479,221.7969,221.8328,18789.0
2018-11-19 12:50:00,247.51,247.86,247.27,247.6,18695.0,221.8417,222.1555,221.6266,221.9224,18695.0
2018-11-19 12:55:00,247.6,247.84,247.38,247.67,25219.0,221.9224,222.1375,221.7252,221.9852,25219.0
2018-11-19 13:00:00,247.69,247.7,247.42,247.54,24321.0,222.0031,222.012,221.7611,221.8686,24321.0
2018-11-19 13:05:00,247.62,247.76,246.95,246.95,20449.0,221.9403,222.0658,221.3398,221.3398,20449.0
2018-11-19 13:10:00,246.99,247.42,246.99,247.33,18518.0,221.3757,221.7611,221.3757,221.6804,18518.0
2018-11-19 13:15:00,247.24,247.32,246.82,247.24,22806.0,221.5997,221.6715,221.2233,221.5997,22806.0
2018-11-19 13:20:00,247.27,247.47,247.04,247.11,13754.0,221.6266,221.8059,221.4205,221.4832,13754.0
2018-11-19 13:25:00,247.08,247.19,246.95,247.01,7634.0,221.4563,221.5549,221.3398,221.3936,7634.0
2018-11-19 13:30:00,247.03,247.15,246.57,246.8,17981.0,221.4115,221.5191,220.9992,221.2054,17981.0
2018-11-19 13:35:00,246.78,247.7,246.75,247.62,29014.0,221.1875,222.012,221.1606,221.9403,29014.0
2018-11-19 13:40:00,247.64,247.85,247.47,247.85,8673.0,221.9583,222.1465,221.8059,222.1465,8673.0
2018-11-19 13:45:00,247.8,247.87,247.48,247.57,18944.0,222.1017,222.1644,221.8149,221.8955,18944.0
2018-11-19 13:50:00,247.56,247.56,247.13,247.14,28696.0,221.8866,221.8866,221.5012,221.5101,28696.0
2018-11-19 13:55:00,247.2,247.28,247.0,247.0,22393.0,221.5639,221.6356,221.3846,221.3846,22393.0
2018-11-19 14:00:00,246.94,246.97,246.43,246.45,50503.0,221.3309,221.3577,220.8738,220.8917,50503.0
2018-11-19 14:05:00,246.5,246.93,246.35,246.89,52810.0,220.9365,221.3219,220.802,221.286,52810.0
2018-11-19 14:10:00,246.68,246.88,246.45,246.55,39225.0,221.0978,221.2771,220.8917,220.9813,39225.0
2018-11-19 14:15:00,246.49,246.94,246.35,246.75,30709.0,220.9275,221.3309,220.802,221.1606,30709.0
2018-11-19 14:20:00,246.89,246.91,246.46,246.85,39529.0,221.286,221.304,220.9006,221.2502,39529.0
2018-11-19 14:25:00,246.87,247.17,246.8,247.0,55385.0,221.2681,221.537,221.2054,221.3846,55385.0
2018-11-19 14:30:00,247.01,247.09,246.6,246.91,24601.0,221.3936,221.4653,221.0261,221.304,24601.0
2018-11-19 14:35:00,246.85,247.36,246.69,247.36,9711.0,221.2502,221.7073,221.1068,221.7073,9711.0
2018-11-19 14:40:00,247.36,247.53,247.18,247.26,46517.0,221.7073,221.8597,221.546,221.6177,46517.0
2018-11-19 14:45:00,247.21,247.62,247.05,247.49,62853.0,221.5729,221.9403,221.4295,221.8238,62853.0
2018-11-19 14:50:00,247.51,247.69,247.31,247.67,18064.0,221.8417,222.0031,221.6625,221.9852,18064.0
2018-11-19 14:55:00,247.7,247.74,247.5,247.61,12290.0,222.012,222.0479,221.8328,221.9314,12290.0
2018-11-19 15:00:00,247.63,247.75,247.22,247.64,29276.0,221.9493,222.0569,221.5818,221.9583,29276.0
2018-11-19 15:05:00,247.62,247.87,247.56,247.65,18364.0,221.9403,222.1644,221.8866,221.9672,18364.0
2018-11-19 15:10:00,247.61,248.33,247.61,248.22,18236.0,221.9314,222.5767,221.9314,222.4781,18236.0
2018-11-19 15:15:00,248.16,248.24,247.83,247.98,32916.0,222.4243,222.496,222.1286,222.263,32916.0
2018-11-19 15:20:00,248.15,248.25,247.99,248.0,13460.0,222.4154,222.505,222.272,222.2809,13460.0
2018-11-19 15:25:00,248.02,248.05,247.53,247.72,62615.0,222.2989,222.3257,221.8597,222.03,62615.0
2018-11-19 15:30:00,247.77,247.85,247.49,247.53,41350.0,222.0748,222.1465,221.8238,221.8597,41350.0
2018-11-19 15:35:00,247.43,247.5,247.13,247.28,19600.0,221.77,221.8328,221.5012,221.6356,19600.0
2018-11-19 15:40:00,247.25,247.27,246.77,246.89,49200.0,221.6087,221.6266,221.1785,221.286,49200.0
2018-11-19 15:45:00,246.83,246.99,246.64,246.89,87227.0,221.2323,221.3757,221.062,221.286,87227.0
2018-11-19 15:50:00,246.89,246.92,246.58,246.82,63374.0,221.286,221.3129,221.0082,221.2233,63374.0
2018-11-19 15:55:00,246.78,247.32,246.78,247.31,132990.0,221.1875,221.6715,221.1875,221.6625,132990.0
2018-11-20 09:30:00,243.83,244.24,243.47,243.87,301014.0,218.5434,218.9109,218.2207,218.5792,301014.0
2018-11-20 09:35:00,243.93,244.33,243.69,244.2,96504.0,218.633,218.9915,218.4179,218.875,96504.0
2018-11-20 09:40:00,244.19,244.5,244.06,244.32,63868.0,218.8661,219.1439,218.7495,218.9826,63868.0
2018-11-20 09:45:00,244.3,244.46,243.63,243.69,100610.0,218.9646,219.1081,218.3641,218.4179,100610.0
2018-11-20 09:50:00,243.72,243.72,242.85,243.1,62166.0,218.4448,218.4448,217.665,217.8891,62166.0
2018-11-20 09:55:00,243.05,243.2,242.62,243.14,124777.0,217.8443,217.9787,217.4589,217.9249,124777.0
2018-11-20 10:00:00,243.03,243.45,242.93,243.13,59038.0,217.8264,218.2028,217.7367,217.916,59038.0
2018-11-20 10:05:00,243.09,243.09,242.39,242.52,64445.0,217.8801,217.8801,217.2527,217.3692,64445.0
2018-11-20 10:10:00,242.45,242.56,242.01,242.01,66762.0,217.3065,217.4051,216.9121,216.9121,66762.0
2018-11-20 10:15:00,242.01,242.85,241.96,242.85,82196.0,216.9121,217.665,216.8673,217.665,82196.0
2018-11-20 10:20:00,242.81,243.51,242.79,243.32,62328.0,217.6292,218.2566,217.6112,218.0863,62328.0
2018-11-20 10:25:00,243.25,243.65,243.25,243.52,74969.0,218.0235,218.3821,218.0235,218.2655,74969.0
2018-11-20 10:30:00,243.5,243.83,243.27,243.42,83261.0,218.2476,218.5434,218.0415,218.1759,83261.0
2018-11-20 10:35:00,243.47,244.16,243.46,244.05,52717.0,218.2207,218.8392,218.2118,218.7406,52717.0
2018-11-20 10:40:00,244.11,244.46,244.08,244.32,72202.0,218.7943,219.1081,218.7675,218.9826,72202.0
2018-11-20 10:45:00,244.34,244.42,243.92,244.21,25803.0,219.0005,219.0722,218.6241,218.884,25803.0
2018-11-20 10:50:00,244.24,244.94,244.1,244.87,52878.0,218.9109,219.5383,218.7854,219.4755,52878.0
2018-11-20 10:55:00,244.89,245.12,244.85,244.93,35556.0,219.4935,219.6996,219.4576,219.5293,35556.0
2018-11-20 11:00:00,244.98,245.14,244.44,244.45,31205.0,219.5741,219.7175,219.0901,219.0991,31205.0
2018-11-20 11:05:00,244.49,244.97,244.41,244.87,43647.0,219.1349,219.5652,219.0632,219.4755,43647.0
2018-11-20 11:10:00,244.81,245.05,244.52,244.57,24509.0,219.4218,219.6369,219.1618,219.2066,24509.0
2018-11-20 11:15:00,244.52,244.52,243.86,243.95,20144.0,219.1618,219.1618,218.5703,218.6509,20144.0
2018-11-20 11:20:00,243.9,244.17,243.85,243.89,18837.0,218.6061,218.8481,218.5613,218.5972,18837.0
2018-11-20 11:25:00,243.82,244.05,243.59,243.59,34789.0,218.5344,218.7406,218.3283,218.3283,34789.0
2018-11-20 11:30:00,243.71,243.84,243.46,243.46,14796.0,218.4358,218.5523,218.2118,218.2118,14796.0
2018-11-20 11:35:00,243.47,244.35,243.4,244.33,49288.0,218.2207,219.0095,218.158,218.9915,49288.0
2018-11-20 11:40:00,244.41,244.85,244.28,244.82,54051.0,219.0632,219.4576,218.9467,219.4307,54051.0
2018-11-20 11:45:00,244.95,245.04,244.56,244.56,24887.0,219.5472,219.6279,219.1977,219.1977,24887.0
2018-11-20 11:50:00,244.55,244.57,244.23,244.44,10275.0,219.1887,219.2066,218.9019,219.0901,10275.0
2018-11-20 11:55:00,244.37,244.94,244.24,244.71,29256.0,219.0274,219.5383,218.9109,219.3321,29256.0
2018-11-20 12:00:00,244.82,245.32,244.53,245.31,25014.0,219.4307,219.8789,219.1708,219.8699,25014.0
2018-11-20 12:05:00,245.26,245.26,244.68,244.75,10394.0,219.8251,219.8251,219.3052,219.368,10394.0
2018-11-20 12:10:00,244.66,244.78,244.36,244.39,12317.0,219.2873,219.3949,219.0184,219.0453,12317.0
2018-11-20 12:15:00,244.39,244.5,244.14,244.19,22339.0,219.0453,219.1439,218.8212,218.8661,22339.0
2018-11-20 12:20:00,244.19,244.25,243.94,244.19,17548.0,218.8661,218.9198,218.642,218.8661,17548.0
2018-11-20 12:25:00,244.17,244.84,244.14,244.59,181743.0,218.8481,219.4486,218.8212,219.2246,181743.0
2018-11-20 12:30:00,244.74,244.77,244.45,244.52,15136.0,219.359,219.3859,219.0991,219.1618,15136.0
2018-11-20 12:35:00,244.52,244.66,244.23,244.32,9664.0,219.1618,219.2873,218.9019,218.9826,9664.0
2018-11-20 12:40:00,244.27,244.36,244.0,244.04,18183.0,218.9378,219.0184,218.6958,218.7316,18183.0
2018-11-20 12:45:00,244.01,244.01,243.72,243.91,28396.0,218.7047,218.7047,218.4448,218.6151,28396.0
2018-11-20 12:50:00,243.82,244.19,243.82,244.08,9103.0,218.5344,218.8661,218.5344,218.7675,9103.0
2018-11-20 12:55:00,243.99,244.01,243.63,243.66,9077.0,218.6868,218.7047,218.3641,218.391,9077.0
2018-11-20 13:00:00,243.7,243.81,243.5,243.59,14018.0,218.4269,218.5255,218.2476,218.3283,14018.0
2018-11-20 13:05:00,243.55,243.91,243.55,243.85,12936.0,218.2924,218.6151,218.2924,218.5613,12936.0
2018-11-20 13:10:00,243.87,243.87,243.49,243.75,9768.0,218.5792,218.5792,218.2386,218.4717,9768.0
2018-11-20 13:15:00,243.74,243.86,243.18,243.27,18493.0,218.4627,218.5703,217.9608,218.0415,18493.0
2018-11-20 13:20:00,243.19,243.22,242.86,242.9,15131.0,217.9698,217.9966,217.674,217.7098,15131.0
2018-11-20 13:25:00,242.86,243.19,242.85,243.15,34863.0,217.674,217.9698,217.665,217.9339,34863.0
2018-11-20 13:30:00,243.14,243.37,242.97,243.33,17307.0,217.9249,218.1311,217.7726,218.0952,17307.0
2018-11-20 13:35:00,243.2,243.2,242.96,243.09,8860.0,217.9787,217.9787,217.7636,217.8801,8860.0
2018-11-20 13:40:00,243.09,243.78,243.02,243.54,56974.0,217.8801,218.4986,217.8174,218.2835,56974.0
2018-11-20 13:45:00,243.58,243.63,243.29,243.52,16218.0,218.3193,218.3641,218.0594,218.2655,16218.0
2018-11-20 13:50:00,243.43,243.54,243.2,243.24,17741.0,218.1849,218.2835,217.9787,218.0146,17741.0
2018-11-20 13:55:00,243.11,243.29,242.97,242.98,68252.0,217.8981,218.0594,217.7726,217.7815,68252.0
2018-11-20 14:00:00,242.93,242.96,242.7,242.75,19719.0,217.7367,217.7636,217.5306,217.5754,19719.0
2018-11-20 14:05:00,242.78,242.84,242.36,242.39,202926.0,217.6023,217.6561,217.2258,217.2527,202926.0
2018-11-20 14:10:00,242.39,243.26,242.39,243.22,37584.0,217.2527,218.0325,217.2527,217.9966,37584.0
2018-11-20 14:15:00,243.2,243.37,243.02,243.07,191259.0,217.9787,218.1311,217.8174,217.8622,191259.0
2018-11-20 14:20:00,243.1,243.15,242.65,242.92,369776.0,217.8891,217.9339,217.4858,217.7278,369776.0
2018-11-20 14:25:00,242.89,243.1,242.6,242.68,42111.0,217.7009,217.8891,217.4409,217.5126,42111.0
2018-11-20 14:30:00,242.75,243.62,242.65,243.59,38448.0,217.5754,218.3552,217.4858,218.3283,38448.0
2018-11-20 14:35:00,243.57,243.73,243.35,243.37,24813.0,218.3104,218.4538,218.1132,218.1311,24813.0
2018-11-20 14:40:00,243.39,243.43,242.76,242.76,12126.0,218.149,218.1849,217.5844,217.5844,12126.0
2018-11-20 14:45:00,242.84,243.03,242.6,242.66,97067.0,217.6561,217.8264,217.4409,217.4947,97067.0
2018-11-20 14:50:00,242.66,243.09,242.65,242.75,28008.0,217.4947,217.8801,217.4858,217.5754,28008.0
2018-11-20 14:55:00,242.74,242.95,242.51,242.75,44756.0,217.5664,217.7546,217.3603,217.5754,44756.0
2018-11-20 15:00:00,242.73,243.26,242.2,242.23,46773.0,217.5575,218.0325,217.0824,217.1093,46773.0
2018-11-20 15:05:00,242.26,242.3,241.83,242.3,317420.0,217.1362,217.1721,216.7508,217.1721,317420.0
2018-11-20 15:10:00,242.28,242.56,242.03,242.31,43125.0,217.1541,217.4051,216.9301,217.181,43125.0
2018-11-20 15:15:00,242.32,243.01,242.11,242.9,44453.0,217.19,217.8084,217.0018,217.7098,44453.0
2018-11-20 15:20:00,242.88,243.2,242.79,242.92,30044.0,217.6919,217.9787,217.6112,217.7278,30044.0
2018-11-20 15:25:00,242.94,243.53,242.63,243.23,84378.0,217.7457,218.2745,217.4678,218.0056,84378.0
2018-11-20 15:30:00,243.27,243.28,242.95,243.19,29704.0,218.0415,218.0504,217.7546,217.9698,29704.0
2018-11-20 15:35:00,243.18,243.54,243.14,243.53,48677.0,217.9608,218.2835,217.9249,218.2745,48677.0
2018-11-20 15:40:00,243.54,243.54,242.95,243.1,35048.0,218.2835,218.2835,217.7546,217.8891,35048.0
2018-11-20 15:45:00,243.05,243.24,242.64,242.79,46429.0,217.8443,218.0146,217.4768,217.6112,46429.0
2018-11-20 15:50:00,242.76,242.9,242.43,242.68,72784.0,217.5844,217.7098,217.2886,217.5126,72784.0
2018-11-20 15:55:00,242.66,243.03,242.58,242.75,164000.0,217.4947,217.8264,217.423,217.5754,164000.0
2018-11-21 09:30:00,244.24,244.7,244.2,244.35,101515.0,218.9109,219.3232,218.875,219.0095,101515.0
2018-11-21 09:35:00,244.38,244.51,244.06,244.09,30044.0,219.0363,219.1529,218.7495,218.7764,30044.0
2018-11-21 09:40:00,244.14,244.2,243.75,244.13,47066.0,218.8212,218.875,218.4717,218.8123,47066.0
2018-11-21 09:45:00,244.16,244.36,244.11,244.15,34259.0,218.8392,219.0184,218.7943,218.8302,34259.0
2018-11-21 09:50:00,244.15,244.19,243.7,244.03,38939.0,218.8302,218.8661,218.4269,218.7226,38939.0
2018-11-21 09:55:00,244.04,244.41,244.02,244.38,35780.0,218.7316,219.0632,218.7137,219.0363,35780.0
2018-11-21 10:00:00,244.55,244.93,244.49,244.78,57027.0,219.1887,219.5293,219.1349,219.3949,57027.0
2018-11-21 10:05:00,244.82,244.9,244.36,244.46,68469.0,219.4307,219.5024,219.0184,219.1081,68469.0
2018-11-21 10:10:00,244.44,244.54,244.09,244.36,20395.0,219.0901,219.1798,218.7764,219.0184,20395.0
2018-11-21 10:15:00,244.31,244.76,244.31,244.76,28990.0,218.9736,219.3769,218.9736,219.3769,28990.0
2018-11-21 10:20:00,244.68,244.83,244.43,244.82,58749.0,219.3052,219.4397,219.0812,219.4307,58749.0
2018-11-21 10:25:00,244.84,245.0,244.84,244.91,25747.0,219.4486,219.5921,219.4486,219.5114,25747.0
2018-11-21 10:30:00,244.84,244.93,244.54,244.78,34694.0,219.4486,219.5293,219.1798,219.3949,34694.0
2018-11-21 10:35:00,244.82,244.83,244.52,244.64,13679.0,219.4307,219.4397,219.1618,219.2694,13679.0
2018-11-21 10:40:00,244.59,244.71,244.36,244.44,31287.0,219.2246,219.3321,219.0184,219.0901,31287.0
2018-11-21 10:45:00,244.31,244.42,244.11,244.34,28629.0,218.9736,219.0722,218.7943,219.0005,28629.0
2018-11-21 10:50:00,244.35,244.56,244.25,244.47,7749.0,219.0095,219.1977,218.9198,219.117,7749.0
2018-11-21 10:55:00,244.48,244.59,244.38,244.59,9436.0,219.126,219.2246,219.0363,219.2246,9436.0
2018-11-21 11:00:00,244.52,244.72,244.34,244.71,8765.0,219.1618,219.3411,219.0005,219.3321,8765.0
2018-11-21 11:05:00,244.7,244.91,244.7,244.91,12105.0,219.3232,219.5114,219.3232,219.5114,12105.0
2018-11-21 11:10:00,244.92,245.32,244.91,245.28,114513.0,219.5203,219.8789,219.5114,219.843,114513.0
2018-11-21 11:15:00,245.19,245.4,245.11,245.4,45006.0,219.7623,219.9506,219.6906,219.9506,45006.0
2018-11-21 11:20:00,245.37,245.42,245.29,245.31,13362.0,219.9237,219.9685,219.852,219.8699,13362.0
2018-11-21 11:25:00,245.36,245.44,245.08,245.17,45732.0,219.9147,219.9864,219.6638,219.7444,45732.0
2018-11-21 11:30:00,245.18,245.37,245.18,245.24,39935.0,219.7534,219.9237,219.7534,219.8072,39935.0
2018-11-21 11:35:00,245.26,245.28,245.15,245.15,34550.0,219.8251,219.843,219.7265,219.7265,34550.0
2018-11-21 11:40:00,245.13,245.28,245.06,245.28,13110.0,219.7086,219.843,219.6458,219.843,13110.0
2018-11-21 11:45:00,245.17,245.37,245.14,245.32,33715.0,219.7444,219.9237,219.7175,219.8789,33715.0
2018-11-21 11:50:00,245.35,245.44,245.27,245.36,8163.0,219.9058,219.9864,219.834,219.9147,8163.0
2018-11-21 11:55:00,245.32,245.32,244.95,245.14,47267.0,219.8789,219.8789,219.5472,219.7175,47267.0
2018-11-21 12:00:00,245.14,245.22,244.86,244.87,13596.0,219.7175,219.7892,219.4666,219.4755,13596.0
2018-11-21 12:05:00,244.82,244.89,244.78,244.78,13299.0,219.4307,219.4935,219.3949,219.3949,13299.0
2018-11-21 12:10:00,244.8,244.95,244.75,244.91,9243.0,219.4128,219.5472,219.368,219.5114,9243.0
2018-11-21 12:15:00,244.9,245.0,244.74,244.86,31862.0,219.5024,219.5921,219.359,219.4666,31862.0
2018-11-21 12:20:00,244.91,244.97,244.68,244.74,16712.0,219.5114,219.5652,219.3052,219.359,16712.0
2018-11-21 12:25:00,244.75,244.85,244.74,244.85,26212.0,219.368,219.4576,219.359,219.4576,26212.0
2018-11-21 12:30:00,244.84,244.87,244.7,244.79,4318.0,219.4486,219.4755,219.3232,219.4038,4318.0
2018-11-21 12:35:00,244.84,244.86,244.73,244.85,10091.0,219.4486,219.4666,219.3501,219.4576,10091.0
2018-11-21 12:40:00,244.89,245.1,244.88,245.03,11021.0,219.4935,219.6817,219.4845,219.6189,11021.0
2018-11-21 12:45:00,245.02,245.12,244.95,245.05,14219.0,219.61,219.6996,219.5472,219.6369,14219.0
2018-11-21 12:50:00,245.09,245.15,245.04,245.14,5134.0,219.6727,219.7265,219.6279,219.7175,5134.0
2018-11-21 12:55:00,245.15,245.19,245.1,245.18,11191.0,219.7265,219.7623,219.6817,219.7534,11191.0
2018-11-21 13:00:00,245.21,245.21,245.11,245.2,9631.0,219.7803,219.7803,219.6906,219.7713,9631.0
2018-11-21 13:05:00,245.22,245.28,245.09,245.1,16050.0,219.7892,219.843,219.6727,219.6817,16050.0
2018-11-21 13:10:00,245.1,245.2,245.06,245.2,8296.0,219.6817,219.7713,219.6458,219.7713,8296.0
2018-11-21 13:15:00,245.2,245.2,245.02,245.14,13926.0,219.7713,219.7713,219.61,219.7175,13926.0
2018-11-21 13:20:00,245.03,245.04,244.74,244.83,29022.0,219.6189,219.6279,219.359,219.4397,29022.0
2018-11-21 13:25:00,244.8,244.96,244.8,244.96,16413.0,219.4128,219.5562,219.4128,219.5562,16413.0
2018-11-21 13:30:00,244.92,245.07,244.92,245.04,14486.0,219.5203,219.6548,219.5203,219.6279,14486.0
2018-11-21 13:35:00,244.99,245.02,244.89,245.0,14645.0,219.5831,219.61,219.4935,219.5921,14645.0
2018-11-21 13:40:00,245.0,245.15,244.97,245.15,21173.0,219.5921,219.7265,219.5652,219.7265,21173.0
2018-11-21 13:45:00,245.15,245.16,244.95,245.01,25069.0,219.7265,219.7355,219.5472,219.601,25069.0
2018-11-21 13:50:00,245.01,245.02,244.9,244.95,5984.0,219.601,219.61,219.5024,219.5472,5984.0
2018-11-21 13:55:00,244.94,244.97,244.83,244.96,15904.0,219.5383,219.5652,219.4397,219.5562,15904.0
2018-11-21 14:00:00,244.9,244.91,244.71,244.74,14945.0,219.5024,219.5114,219.3321,219.359,14945.0
2018-11-21 14:05:00,244.75,244.84,244.72,244.8,23848.0,219.368,219.4486,219.3411,219.4128,23848.0
2018-11-21 14:10:00,244.78,244.94,244.76,244.84,16960.0,219.3949,219.5383,219.3769,219.4486,16960.0
2018-11-21 14:15:00,244.84,244.96,244.8,244.91,9309.0,219.4486,219.5562,219.4128,219.5114,9309.0
2018-11-21 14:20:00,244.93,244.93,244.82,244.91,13411.0,219.5293,219.5293,219.4307,219.5114,13411.0
2018-11-21 14:25:00,244.94,245.08,244.93,244.96,12419.0,219.5383,219.6638,219.5293,219.5562,12419.0
2018-11-21 14:30:00,244.97,245.05,244.82,244.96,40374.0,219.5652,219.6369,219.4307,219.5562,40374.0
2018-11-21 14:35:00,244.91,244.92,244.78,244.83,12592.0,219.5114,219.5203,219.3949,219.4397,12592.0
2018-11-21 14:40:00,244.83,244.97,244.76,244.89,10106.0,219.4397,219.5652,219.3769,219.4935,10106.0
2018-11-21 14:45:00,244.81,244.84,244.67,244.79,20654.0,219.4218,219.4486,219.2963,219.4038,20654.0
2018-11-21 14:50:00,244.78,244.89,244.75,244.81,13842.0,219.3949,219.4935,219.368,219.4218,13842.0
2018-11-21 14:55:00,244.78,244.81,244.59,244.66,33287.0,219.3949,219.4218,219.2246,219.2873,33287.0
2018-11-21 15:00:00,244.66,244.85,244.66,244.76,22745.0,219.2873,219.4576,219.2873,219.3769,22745.0
2018-11-21 15:05:00,244.72,245.05,244.71,245.05,30431.0,219.3411,219.6369,219.3321,219.6369,30431.0
2018-11-21 15:10:00,245.01,245.01,244.59,244.59,22484.0,219.601,219.601,219.2246,219.2246,22484.0
2018-11-21 15:15:00,244.62,244.72,244.49,244.49,30663.0,219.2515,219.3411,219.1349,219.1349,30663.0
2018-11-21 15:20:00,244.49,244.52,244.31,244.41,21567.0,219.1349,219.1618,218.9736,219.0632,21567.0
2018-11-21 15:25:00,244.41,244.56,244.37,244.39,19209.0,219.0632,219.1977,219.0274,219.0453,19209.0
2018-11-21 15:30:00,244.31,244.32,243.85,244.06,88284.0,218.9736,218.9826,218.5613,218.7495,88284.0
2018-11-21 15:35:00,244.06,244.09,243.92,243.95,31981.0,218.7495,218.7764,218.6241,218.6509,31981.0
2018-11-21 15:40:00,243.93,243.93,243.58,243.61,85375.0,218.633,218.633,218.3193,218.3462,85375.0
2018-11-21 15:45:00,243.6,243.98,243.6,243.84,56549.0,218.3372,218.6778,218.3372,218.5523,56549.0
2018-11-21 15:50:00,243.86,243.94,243.69,243.74,27665.0,218.5703,218.642,218.4179,218.4627,27665.0
2018-11-21 15:55:00,243.78,243.9,243.52,243.6,90147.0,218.4986,218.6061,218.2655,218.3372,90147.0
2018-11-23 09:30:00,241.8,242.19,241.73,242.19,76459.0,216.7239,217.0735,216.6612,217.0735,76459.0
2018-11-23 09:35:00,242.22,242.44,242.04,242.33,22088.0,217.1004,217.2975,216.939,217.1989,22088.0
2018-11-23 09:40:00,242.27,242.47,242.15,242.37,22601.0,217.1452,217.3244,217.0376,217.2348,22601.0
2018-11-23 09:45:00,242.43,242.7,242.33,242.46,12509.0,217.2886,217.5306,217.1989,217.3155,12509.0
2018-11-23 09:50:00,242.38,242.5,242.28,242.46,6672.0,217.2438,217.3513,217.1541,217.3155,6672.0
2018-11-23 09:55:00,242.49,242.91,242.49,242.68,19564.0,217.3424,217.7188,217.3424,217.5126,19564.0
2018-11-23 10:00:00,242.77,242.79,242.59,242.7,4383.0,217.5933,217.6112,217.432,217.5306,4383.0
2018-11-23 10:05:00,242.72,242.82,242.6,242.65,13190.0,217.5485,217.6381,217.4409,217.4858,13190.0
2018-11-23 10:10:00,242.81,242.96,242.44,242.53,11796.0,217.6292,217.7636,217.2975,217.3782,11796.0
2018-11-23 10:15:00,242.58,242.64,242.45,242.63,4274.0,217.423,217.4768,217.3065,217.4678,4274.0
2018-11-23 10:20:00,242.61,242.61,242.19,242.27,21380.0,217.4499,217.4499,217.0735,217.1452,21380.0
2018-11-23 10:25:00,242.26,242.34,242.06,242.2,27913.0,217.1362,217.2079,216.9569,217.0824,27913.0
2018-11-23 10:30:00,242.17,242.67,242.1,242.67,30032.0,217.0555,217.5037,216.9928,217.5037,30032.0
2018-11-23 10:35:00,242.66,242.83,242.62,242.68,15996.0,217.4947,217.6471,217.4589,217.5126,15996.0
2018-11-23 10:40:00,242.62,242.64,242.44,242.48,8771.0,217.4589,217.4768,217.2975,217.3334,8771.0
2018-11-23 10:45:00,242.47,242.61,242.38,242.41,9731.0,217.3244,217.4499,217.2438,217.2706,9731.0
2018-11-23 10:50:00,242.48,242.91,242.48,242.9,19496.0,217.3334,217.7188,217.3334,217.7098,19496.0
2018-11-23 10:55:00,242.86,242.9,242.72,242.73,6483.0,217.674,217.7098,217.5485,217.5575,6483.0
2018-11-23 11:00:00,242.78,242.94,242.75,242.75,8520.0,217.6023,217.7457,217.5754,217.5754,8520.0
2018-11-23 11:05:00,242.72,242.99,242.72,242.95,4693.0,217.5485,217.7905,217.5485,217.7546,4693.0
2018-11-23 11:10:00,242.94,243.0,242.87,242.9,6859.0,217.7457,217.7995,217.6829,217.7098,6859.0
2018-11-23 11:15:00,242.88,243.35,242.88,243.23,12343.0,217.6919,218.1132,217.6919,218.0056,12343.0
2018-11-23 11:20:00,243.25,243.31,243.08,243.1,71075.0,218.0235,218.0773,217.8712,217.8891,71075.0
2018-11-23 11:25:00,243.12,243.21,243.04,243.07,10375.0,217.907,217.9877,217.8353,217.8622,10375.0
2018-11-23 11:30:00,243.04,243.08,242.94,243.06,3474.0,217.8353,217.8712,217.7457,217.8532,3474.0
2018-11-23 11:35:00,243.05,243.08,242.79,242.83,13145.0,217.8443,217.8712,217.6112,217.6471,13145.0
2018-11-23 11:40:00,242.83,242.95,242.76,242.95,6292.0,217.6471,217.7546,217.5844,217.7546,6292.0
2018-11-23 11:45:00,242.98,243.09,242.98,243.06,3312.0,217.7815,217.8801,217.7815,217.8532,3312.0
2018-11-23 11:50:00,243.02,243.05,242.72,242.83,45449.0,217.8174,217.8443,217.5485,217.6471,45449.0
2018-11-23 11:55:00,242.78,242.78,242.33,242.36,23124.0,217.6023,217.6023,217.1989,217.2258,23124.0
2018-11-23 12:00:00,242.33,242.39,242.22,242.25,14337.0,217.1989,217.2527,217.1004,217.1272,14337.0
2018-11-23 12:05:00,242.27,242.31,242.15,242.22,10737.0,217.1452,217.181,217.0376,217.1004,10737.0
2018-11-23 12:10:00,242.17,242.42,242.17,242.42,10389.0,217.0555,217.2796,217.0555,217.2796,10389.0
2018-11-23 12:15:00,242.39,242.65,242.39,242.57,14899.0,217.2527,217.4858,217.2527,217.4141,14899.0
2018-11-23 12:20:00,242.56,242.78,242.55,242.64,13317.0,217.4051,217.6023,217.3961,217.4768,13317.0
2018-11-23 12:25:00,242.65,242.68,242.55,242.56,8513.0,217.4858,217.5126,217.3961,217.4051,8513.0
2018-11-23 12:30:00,242.54,242.6,242.43,242.6,20370.0,217.3872,217.4409,217.2886,217.4409,20370.0
2018-11-23 12:35:00,242.59,242.83,242.56,242.77,29607.0,217.432,217.6471,217.4051,217.5933,29607.0
2018-11-23 12:40:00,242.8,242.8,242.67,242.72,5507.0,217.6202,217.6202,217.5037,217.5485,5507.0
2018-11-23 12:45:00,242.74,242.84,242.49,242.59,9940.0,217.5664,217.6561,217.3424,217.432,9940.0
2018-11-23 12:50:00,242.58,242.58,242.23,242.31,13928.0,217.423,217.423,217.1093,217.181,13928.0
2018-11-23 12:55:00,242.28,242.29,241.89,241.99,48430.0,217.1541,217.1631,216.8046,216.8942,48430.0
2018-11-26 09:30:00,244.23,244.59,244.23,244.49,135780.0,218.9019,219.2246,218.9019,219.1349,135780.0
2018-11-26 09:35:00,244.46,244.6,244.1,244.6,60963.0,219.1081,219.2335,218.7854,219.2335,60963.0
2018-11-26 09:40:00,244.56,245.0,244.51,244.91,47452.0,219.1977,219.5921,219.1529,219.5114,47452.0
2018-11-26 09:45:00,244.91,245.03,244.67,244.91,20583.0,219.5114,219.6189,219.2963,219.5114,20583.0
2018-11-26 09:50:00,244.94,245.06,244.86,245.05,27707.0,219.5383,219.6458,219.4666,219.6369,27707.0
2018-11-26 09:55:00,245.09,245.43,245.04,245.43,19472.0,219.6727,219.9775,219.6279,219.9775,19472.0
2018-11-26 10:00:00,245.48,245.56,245.29,245.49,23916.0,220.0223,220.094,219.852,220.0312,23916.0
2018-11-26 10:05:00,245.47,245.55,245.37,245.43,22980.0,220.0133,220.085,219.9237,219.9775,22980.0
2018-11-26 10:10:00,245.29,245.4,245.28,245.38,66765.0,219.852,219.9506,219.843,219.9326,66765.0
2018-11-26 10:15:00,245.41,245.41,245.18,245.24,16184.0,219.9595,219.9595,219.7534,219.8072,16184.0
2018-11-26 10:20:00,245.15,245.21,245.11,245.16,15691.0,219.7265,219.7803,219.6906,219.7355,15691.0
2018-11-26 10:25:00,245.14,245.16,244.87,245.07,16612.0,219.7175,219.7355,219.4755,219.6548,16612.0
2018-11-26 10:30:00,245.14,245.19,244.99,245.06,21404.0,219.7175,219.7623,219.5831,219.6458,21404.0
2018-11-26 10:35:00,245.06,245.17,244.71,244.91,107733.0,219.6458,219.7444,219.3321,219.5114,107733.0
2018-11-26 10:40:00,244.93,245.09,244.78,245.02,60768.0,219.5293,219.6727,219.3949,219.61,60768.0
2018-11-26 10:45:00,245.04,245.09,244.91,244.97,26989.0,219.6279,219.6727,219.5114,219.5652,26989.0
2018-11-26 10:50:00,244.95,245.44,244.84,245.4,26903.0,219.5472,219.9864,219.4486,219.9506,26903.0
2018-11-26 10:55:00,245.45,245.46,245.36,245.39,12280.0,219.9954,220.0043,219.9147,219.9416,12280.0
2018-11-26 11:00:00,245.39,245.41,245.07,245.13,14264.0,219.9416,219.9595,219.6548,219.7086,14264.0
2018-11-26 11:05:00,245.09,245.13,244.95,245.11,17787.0,219.6727,219.7086,219.5472,219.6906,17787.0
2018-11-26 11:10:00,245.09,245.36,245.01,245.32,9339.0,219.6727,219.9147,219.601,219.8789,9339.0
2018-11-26 11:15:00,245.35,245.35,245.22,245.27,10474.0,219.9058,219.9058,219.7892,219.834,10474.0
2018-11-26 11:20:00,245.23,245.4,245.19,245.3,19391.0,219.7982,219.9506,219.7623,219.8609,19391.0
2018-11-26 11:25:00,245.25,245.29,245.0,245.05,53878.0,219.8161,219.852,219.5921,219.6369,53878.0
2018-11-26 11:30:00,245.0,245.0,244.75,244.77,53748.0,219.5921,219.5921,219.368,219.3859,53748.0
2018-11-26 11:35:00,244.75,244.78,244.35,244.45,29766.0,219.368,219.3949,219.0095,219.0991,29766.0
2018-11-26 11:40:00,244.45,244.59,244.45,244.58,11260.0,219.0991,219.2246,219.0991,219.2156,11260.0
2018-11-26 11:45:00,244.53,244.57,244.41,244.48,18939.0,219.1708,219.2066,219.0632,219.126,18939.0
2018-11-26 11:50:00,244.5,244.75,244.49,244.75,4398.0,219.1439,219.368,219.1349,219.368,4398.0
2018-11-26 11:55:00,244.74,244.86,244.7,244.78,26393.0,219.359,219.4666,219.3232,219.3949,26393.0
2018-11-26 12:00:00,244.8,244.9,244.76,244.83,10159.0,219.4128,219.5024,219.3769,219.4397,10159.0
2018-11-26 12:05:00,244.84,245.13,244.75,245.13,80949.0,219.4486,219.7086,219.368,219.7086,80949.0
2018-11-26 12:10:00,245.15,245.15,244.75,244.83,37398.0,219.7265,219.7265,219.368,219.4397,37398.0
2018-11-26 12:15:00,244.84,244.84,244.62,244.63,13241.0,219.4486,219.4486,219.2515,219.2604,13241.0
2018-11-26 12:20:00,244.57,244.58,244.48,244.56,11644.0,219.2066,219.2156,219.126,219.1977,11644.0
2018-11-26 12:25:00,244.54,244.54,244.35,244.46,18404.0,219.1798,219.1798,219.0095,219.1081,18404.0
2018-11-26 12:30:00,244.43,244.45,244.17,244.18,12535.0,219.0812,219.0991,218.8481,218.8571,12535.0
2018-11-26 12:35:00,244.17,244.18,243.85,244.0,43216.0,218.8481,218.8571,218.5613,218.6958,43216.0
2018-11-26 12:40:00,244.0,244.11,243.99,244.11,12955.0,218.6958,218.7943,218.6868,218.7943,12955.0
2018-11-26 12:45:00,244.11,244.2,243.95,243.98,41783.0,218.7943,218.875,218.6509,218.6778,41783.0
2018-11-26 12:50:00,244.0,244.12,243.99,244.07,11818.0,218.6958,218.8033,218.6868,218.7585,11818.0
2018-11-26 12:55:00,244.06,244.28,244.02,244.26,12924.0,218.7495,218.9467,218.7137,218.9288,12924.0
2018-11-26 13:00:00,244.28,244.33,244.02,244.02,14670.0,218.9467,218.9915,218.7137,218.7137,14670.0
2018-11-26 13:05:00,244.02,244.38,244.02,244.37,19058.0,218.7137,219.0363,218.7137,219.0274,19058.0
2018-11-26 13:10:00,244.4,244.59,244.39,244.51,31157.0,219.0543,219.2246,219.0453,219.1529,31157.0
2018-11-26 13:15:00,244.51,244.56,244.47,244.51,5749.0,219.1529,219.1977,219.117,219.1529,5749.0
2018-11-26 13:20:00,244.5,244.67,244.41,244.56,35366.0,219.1439,219.2963,219.0632,219.1977,35366.0
2018-11-26 13:25:00,244.48,244.51,244.34,244.46,7667.0,219.126,219.1529,219.0005,219.1081,7667.0
2018-11-26 13:30:00,244.46,244.64,244.46,244.62,9810.0,219.1081,219.2694,219.1081,219.2515,9810.0
2018-11-26 13:35:00,244.61,244.61,244.47,244.54,48096.0,219.2425,219.2425,219.117,219.1798,48096.0
2018-11-26 13:40:00,244.52,244.6,244.34,244.6,6693.0,219.1618,219.2335,219.0005,219.2335,6693.0
2018-11-26 13:45:00,244.73,244.89,244.73,244.87,47124.0,219.3501,219.4935,219.3501,219.4755,47124.0
2018-11-26 13:50:00,244.88,244.9,244.83,244.86,24931.0,219.4845,219.5024,219.4397,219.4666,24931.0
2018-11-26 13:55:00,244.85,245.05,244.82,245.02,25808.0,219.4576,219.6369,219.4307,219.61,25808.0
2018-11-26 14:00:00,245.0,245.02,244.86,244.93,27513.0,219.5921,219.61,219.4666,219.5293,27513.0
2018-11-26 14:05:00,244.91,244.99,244.89,244.95,20723.0,219.5114,219.5831,219.4935,219.5472,20723.0
2018-11-26 14:10:00,244.98,245.24,244.89,245.17,42262.0,219.5741,219.8072,219.4935,219.7444,42262.0
2018-11-26 14:15:00,245.19,245.36,245.14,245.29,23474.0,219.7623,219.9147,219.7175,219.852,23474.0
2018-11-26 14:20:00,245.29,245.33,245.24,245.27,4504.0,219.852,219.8878,219.8072,219.834,4504.0
2018-11-26 14:25:00,245.28,245.45,245.21,245.34,25645.0,219.843,219.9954,219.7803,219.8968,25645.0
2018-11-26 14:30:00,245.34,245.79,245.34,245.65,46617.0,219.8968,220.3001,219.8968,220.1746,46617.0
2018-11-26 14:35:00,245.66,245.73,245.5,245.53,18383.0,220.1836,220.2463,220.0402,220.0671,18383.0
2018-11-26 14:40:00,245.5,245.5,245.37,245.37,18397.0,220.0402,220.0402,219.9237,219.9237,18397.0
2018-11-26 14:45:00,245.36,245.42,245.19,245.3,13754.0,219.9147,219.9685,219.7623,219.8609,13754.0
2018-11-26 14:50:00,245.3,245.45,245.2,245.45,10069.0,219.8609,219.9954,219.7713,219.9954,10069.0
2018-11-26 14:55:00,245.46,245.64,245.36,245.63,13709.0,220.0043,220.1657,219.9147,220.1567,13709.0
2018-11-26 15:00:00,245.68,245.76,245.53,245.76,16124.0,220.2015,220.2732,220.0671,220.2732,16124.0
2018-11-26 15:05:00,245.7,245.71,245.5,245.55,25302.0,220.2195,220.2284,220.0402,220.085,25302.0
2018-11-26 15:10:00,245.53,245.64,245.37,245.64,19148.0,220.0671,220.1657,219.9237,220.1657,19148.0
2018-11-26 15:15:00,245.53,245.59,245.42,245.42,11342.0,220.0671,220.1209,219.9685,219.9685,11342.0
2018-11-26 15:20:00,245.47,245.47,245.3,245.3,37686.0,220.0133,220.0133,219.8609,219.8609,37686.0
2018-11-26 15:25:00,245.29,245.48,245.29,245.36,13598.0,219.852,220.0223,219.852,219.9147,13598.0
2018-11-26 15:30:00,245.35,245.79,245.35,245.76,23415.0,219.9058,220.3001,219.9058,220.2732,23415.0
2018-11-26 15:35:00,245.76,245.8,245.5,245.57,52296.0,220.2732,220.3091,220.0402,220.1029,52296.0
2018-11-26 15:40:00,245.55,245.68,245.55,245.62,30843.0,220.085,220.2015,220.085,220.1478,30843.0
2018-11-26 15:45:00,245.63,245.8,245.63,245.67,27399.0,220.1567,220.3091,220.1567,220.1926,27399.0
2018-11-26 15:50:00,245.7,245.8,245.65,245.7,23405.0,220.2195,220.3091,220.1746,220.2195,23405.0
2018-11-26 15:55:00,245.71,245.84,245.69,245.77,93127.0,220.2284,220.3449,220.2105,220.2822,93127.0
2018-11-27 09:30:00,244.73,245.14,244.65,245.12,62320.0,219.3501,219.7175,219.2783,219.6996,62320.0
2018-11-27 09:35:00,245.1,245.28,244.55,244.65,26298.0,219.6817,219.843,219.1887,219.2783,26298.0
2018-11-27 09:40:00,244.61,244.7,244.12,244.5,63120.0,219.2425,219.3232,218.8033,219.1439,63120.0
2018-11-27 09:45:00,244.47,244.9,244.4,244.72,30400.0,219.117,219.5024,219.0543,219.3411,30400.0
2018-11-27 09:50:00,244.72,244.76,244.34,244.76,22304.0,219.3411,219.3769,219.0005,219.3769,22304.0
2018-11-27 09:55:00,244.76,245.05,244.56,244.94,22724.0,219.3769,219.6369,219.1977,219.5383,22724.0
2018-11-27 10:00:00,244.98,244.98,244.55,244.78,194739.0,219.5741,219.5741,219.1887,219.3949,194739.0
2018-11-27 10:05:00,244.75,245.26,244.65,245.26,47400.0,219.368,219.8251,219.2783,219.8251,47400.0
2018-11-27 10:10:00,245.23,246.0,245.22,245.8,80772.0,219.7982,220.4883,219.7892,220.3091,80772.0
2018-11-27 10:15:00,245.84,245.97,245.57,245.69,66258.0,220.3449,220.4615,220.1029,220.2105,66258.0
2018-11-27 10:20:00,245.68,245.71,245.57,245.69,33040.0,220.2015,220.2284,220.1029,220.2105,33040.0
2018-11-27 10:25:00,245.71,245.73,245.37,245.4,13509.0,220.2284,220.2463,219.9237,219.9506,13509.0
2018-11-27 10:30:00,245.34,245.54,245.26,245.48,14975.0,219.8968,220.076,219.8251,220.0223,14975.0
2018-11-27 10:35:00,245.46,245.47,245.0,245.03,7983.0,220.0043,220.0133,219.5921,219.6189,7983.0
2018-11-27 10:40:00,245.08,245.18,244.92,245.18,7696.0,219.6638,219.7534,219.5203,219.7534,7696.0
2018-11-27 10:45:00,245.18,245.51,245.17,245.51,19489.0,219.7534,220.0492,219.7444,220.0492,19489.0
2018-11-27 10:50:00,245.62,245.8,245.61,245.77,10244.0,220.1478,220.3091,220.1388,220.2822,10244.0
2018-11-27 10:55:00,245.88,246.11,245.79,245.79,12499.0,220.3808,220.5869,220.3001,220.3001,12499.0
2018-11-27 11:00:00,245.75,246.29,245.74,246.28,12804.0,220.2643,220.7483,220.2553,220.7393,12804.0
2018-11-27 11:05:00,246.2,246.23,246.05,246.13,8752.0,220.6676,220.6945,220.5332,220.6049,8752.0
2018-11-27 11:10:00,246.09,246.09,245.77,245.87,8478.0,220.569,220.569,220.2822,220.3718,8478.0
2018-11-27 11:15:00,245.85,245.94,245.81,245.87,77062.0,220.3539,220.4346,220.318,220.3718,77062.0
2018-11-27 11:20:00,245.91,245.91,245.53,245.54,14314.0,220.4077,220.4077,220.0671,220.076,14314.0
2018-11-27 11:25:00,245.53,245.87,245.52,245.87,16174.0,220.0671,220.3718,220.0581,220.3718,16174.0
2018-11-27 11:30:00,245.76,245.79,245.51,245.67,11385.0,220.2732,220.3001,220.0492,220.1926,11385.0
2018-11-27 11:35:00,245.67,245.73,245.54,245.6,16432.0,220.1926,220.2463,220.076,220.1298,16432.0
2018-11-27 11:40:00,245.65,245.76,245.34,245.48,134891.0,220.1746,220.2732,219.8968,220.0223,134891.0
2018-11-27 11:45:00,245.54,245.57,245.36,245.56,34362.0,220.076,220.1029,219.9147,220.094,34362.0
2018-11-27 11:50:00,245.56,245.89,245.55,245.84,9620.0,220.094,220.3898,220.085,220.3449,9620.0
2018-11-27 11:55:00,245.91,246.09,245.9,245.93,18295.0,220.4077,220.569,220.3987,220.4256,18295.0
2018-11-27 12:00:00,245.97,245.97,245.71,245.77,14472.0,220.4615,220.4615,220.2284,220.2822,14472.0
2018-11-27 12:05:00,245.77,245.89,245.71,245.85,4841.0,220.2822,220.3898,220.2284,220.3539,4841.0
2018-11-27 12:10:00,245.85,245.89,245.78,245.84,4020.0,220.3539,220.3898,220.2912,220.3449,4020.0
2018-11-27 12:15:00,245.75,245.75,245.53,245.73,18898.0,220.2643,220.2643,220.0671,220.2463,18898.0
2018-11-27 12:20:00,245.74,245.8,245.59,245.61,7181.0,220.2553,220.3091,220.1209,220.1388,7181.0
2018-11-27 12:25:00,245.59,245.6,245.0,245.09,42847.0,220.1209,220.1298,219.5921,219.6727,42847.0
2018-11-27 12:30:00,245.08,245.21,244.88,245.12,53036.0,219.6638,219.7803,219.4845,219.6996,53036.0
2018-11-27 12:35:00,245.15,245.51,245.15,245.48,23768.0,219.7265,220.0492,219.7265,220.0223,23768.0
2018-11-27 12:40:00,245.59,245.62,245.46,245.46,7298.0,220.1209,220.1478,220.0043,220.0043,7298.0
2018-11-27 12:45:00,245.5,245.5,245.2,245.28,79656.0,220.0402,220.0402,219.7713,219.843,79656.0
2018-11-27 12:50:00,245.24,245.24,245.02,245.21,19783.0,219.8072,219.8072,219.61,219.7803,19783.0
2018-11-27 12:55:00,245.21,245.39,245.11,245.16,29659.0,219.7803,219.9416,219.6906,219.7355,29659.0
2018-11-27 13:00:00,245.16,245.41,245.16,245.23,21277.0,219.7355,219.9595,219.7355,219.7982,21277.0
2018-11-27 13:05:00,245.37,245.38,245.22,245.32,22832.0,219.9237,219.9326,219.7892,219.8789,22832.0
2018-11-27 13:10:00,245.41,245.44,245.12,245.4,18530.0,219.9595,219.9864,219.6996,219.9506,18530.0
2018-11-27 13:15:00,245.41,245.8,244.92,245.28,149388.0,219.9595,220.3091,219.5203,219.843,149388.0
2018-11-27 13:20:00,245.32,245.38,245.04,245.3,54794.0,219.8789,219.9326,219.6279,219.8609,54794.0
2018-11-27 13:25:00,245.3,245.42,245.25,245.3,23866.0,219.8609,219.9685,219.8161,219.8609,23866.0
2018-11-27 13:30:00,245.5,245.67,245.45,245.58,21945.0,220.0402,220.1926,219.9954,220.1119,21945.0
2018-11-27 13:35:00,245.57,245.9,245.48,245.74,41715.0,220.1029,220.3987,220.0223,220.2553,41715.0
2018-11-27 13:40:00,245.73,245.74,245.57,245.61,30667.0,220.2463,220.2553,220.1029,220.1388,30667.0
2018-11-27 13:45:00,245.62,245.74,245.62,245.69,12583.0,220.1478,220.2553,220.1478,220.2105,12583.0
2018-11-27 13:50:00,245.71,245.72,245.57,245.57,5837.0,220.2284,220.2374,220.1029,220.1029,5837.0
2018-11-27 13:55:00,245.55,246.0,245.54,246.0,15032.0,220.085,220.4883,220.076,220.4883,15032.0
2018-11-27 14:00:00,246.05,246.14,245.89,246.13,98658.0,220.5332,220.6138,220.3898,220.6049,98658.0
2018-11-27 14:05:00,246.17,246.35,246.07,246.08,28389.0,220.6407,220.802,220.5511,220.56,28389.0
2018-11-27 14:10:00,246.11,246.22,246.02,246.22,7760.0,220.5869,220.6855,220.5063,220.6855,7760.0
2018-11-27 14:15:00,246.18,246.19,246.04,246.04,9836.0,220.6497,220.6586,220.5242,220.5242,9836.0
2018-11-27 14:20:00,246.02,246.16,245.99,246.15,8577.0,220.5063,220.6318,220.4794,220.6228,8577.0
2018-11-27 14:25:00,246.21,246.22,246.06,246.18,17504.0,220.6766,220.6855,220.5421,220.6497,17504.0
2018-11-27 14:30:00,246.18,246.32,246.18,246.27,17294.0,220.6497,220.7752,220.6497,220.7303,17294.0
2018-11-27 14:35:00,246.3,246.44,246.06,246.13,20931.0,220.7572,220.8827,220.5421,220.6049,20931.0
2018-11-27 14:40:00,246.14,246.31,246.13,246.27,11880.0,220.6138,220.7662,220.6049,220.7303,11880.0
2018-11-27 14:45:00,246.26,246.42,246.26,246.4,14347.0,220.7214,220.8648,220.7214,220.8469,14347.0
2018-11-27 14:50:00,246.4,246.41,246.19,246.27,26850.0,220.8469,220.8558,220.6586,220.7303,26850.0
2018-11-27 14:55:00,246.23,246.24,246.05,246.07,10887.0,220.6945,220.7035,220.5332,220.5511,10887.0
2018-11-27 15:00:00,246.05,246.25,245.94,246.25,35100.0,220.5332,220.7124,220.4346,220.7124,35100.0
2018-11-27 15:05:00,246.24,246.26,245.93,246.0,84483.0,220.7035,220.7214,220.4256,220.4883,84483.0
2018-11-27 15:10:00,246.01,246.17,245.95,246.08,20304.0,220.4973,220.6407,220.4435,220.56,20304.0
2018-11-27 15:15:00,246.06,246.14,245.86,245.86,19634.0,220.5421,220.6138,220.3629,220.3629,19634.0
2018-11-27 15:20:00,245.89,246.04,245.84,245.97,24943.0,220.3898,220.5242,220.3449,220.4615,24943.0
2018-11-27 15:25:00,245.97,246.17,245.97,246.09,17418.0,220.4615,220.6407,220.4615,220.569,17418.0
2018-11-27 15:30:00,246.11,246.11,245.84,246.02,69552.0,220.5869,220.5869,220.3449,220.5063,69552.0
2018-11-27 15:35:00,246.0,246.26,245.98,246.19,28026.0,220.4883,220.7214,220.4704,220.6586,28026.0
2018-11-27 15:40:00,246.2,246.38,246.2,246.37,30018.0,220.6676,220.8289,220.6676,220.82,30018.0
2018-11-27 15:45:00,246.37,246.56,246.27,246.5,55439.0,220.82,220.9903,220.7303,220.9365,55439.0
2018-11-27 15:50:00,246.51,246.51,246.28,246.32,48764.0,220.9455,220.9455,220.7393,220.7752,48764.0
2018-11-27 15:55:00,246.28,246.6,246.26,246.58,76565.0,220.7393,221.0261,220.7214,221.0082,76565.0
2018-11-28 09:30:00,247.72,247.82,247.52,247.63,93298.0,222.03,222.1196,221.8507,221.9493,93298.0
2018-11-28 09:35:00,247.65,247.94,247.58,247.85,44598.0,221.9672,222.2272,221.9045,222.1465,44598.0
2018-11-28 09:40:00,247.94,248.0,247.55,247.59,35177.0,222.2272,222.2809,221.8776,221.9135,35177.0
2018-11-28 09:45:00,247.63,247.83,247.4,247.7,10344.0,221.9493,222.1286,221.7432,222.012,10344.0
2018-11-28 09:50:00,247.75,247.9,247.46,247.5,24833.0,222.0569,222.1913,221.7969,221.8328,24833.0
2018-11-28 09:55:00,247.52,247.6,247.38,247.56,41786.0,221.8507,221.9224,221.7252,221.8866,41786.0
2018-11-28 10:00:00,247.5,247.76,247.5,247.57,21294.0,221.8328,222.0658,221.8328,221.8955,21294.0
2018-11-28 10:05:00,247.58,247.58,247.24,247.36,15470.0,221.9045,221.9045,221.5997,221.7073,15470.0
2018-11-28 10:10:00,247.33,247.34,247.11,247.16,20701.0,221.6804,221.6894,221.4832,221.528,20701.0
2018-11-28 10:15:00,247.14,247.21,247.02,247.2,26960.0,221.5101,221.5729,221.4026,221.5639,26960.0
2018-11-28 10:20:00,247.2,247.27,247.08,247.18,6686.0,221.5639,221.6266,221.4563,221.546,6686.0
2018-11-28 10:25:00,247.12,247.19,246.97,247.02,10226.0,221.4922,221.5549,221.3577,221.4026,10226.0
2018-11-28 10:30:00,247.0,247.02,246.75,246.95,20660.0,221.3846,221.4026,221.1606,221.3398,20660.0
2018-11-28 10:35:00,246.96,247.15,246.94,247.03,17348.0,221.3488,221.5191,221.3309,221.4115,17348.0
2018-11-28 10:40:00,247.02,247.1,246.92,247.08,27744.0,221.4026,221.4743,221.3129,221.4563,27744.0
2018-11-28 10:45:00,246.93,247.17,246.9,247.16,20289.0,221.3219,221.537,221.295,221.528,20289.0
2018-11-28 10:50:00,247.14,247.29,247.1,247.27,7826.0,221.5101,221.6446,221.4743,221.6266,7826.0
2018-11-28 10:55:00,247.3,247.3,247.15,247.2,19932.0,221.6535,221.6535,221.5191,221.5639,19932.0
2018-11-28 11:00:00,247.17,247.35,247.17,247.31,155602.0,221.537,221.6983,221.537,221.6625,155602.0
2018-11-28 11:05:00,247.29,247.63,247.23,247.56,18687.0,221.6446,221.9493,221.5908,221.8866,18687.0
2018-11-28 11:10:00,247.54,247.65,247.52,247.56,18934.0,221.8686,221.9672,221.8507,221.8866,18934.0
2018-11-28 11:15:00,247.61,247.63,247.33,247.45,13924.0,221.9314,221.9493,221.6804,221.788,13924.0
2018-11-28 11:20:00,247.51,247.51,247.36,247.37,31220.0,221.8417,221.8417,221.7073,221.7163,31220.0
2018-11-28 11:25:00,247.38,247.52,247.33,247.52,8957.0,221.7252,221.8507,221.6804,221.8507,8957.0
2018-11-28 11:30:00,247.51,247.6,247.44,247.57,24626.0,221.8417,221.9224,221.779,221.8955,24626.0
2018-11-28 11:35:00,247.59,247.61,247.47,247.53,11440.0,221.9135,221.9314,221.8059,221.8597,11440.0
2018-11-28 11:40:00,247.5,247.55,247.37,247.52,20909.0,221.8328,221.8776,221.7163,221.8507,20909.0
2018-11-28 11:45:00,247.55,247.6,247.47,247.47,18757.0,221.8776,221.9224,221.8059,221.8059,18757.0
2018-11-28 11:50:00,247.53,247.9,247.52,247.68,27670.0,221.8597,222.1913,221.8507,221.9941,27670.0
2018-11-28 11:55:00,247.69,247.8,247.43,247.72,37325.0,222.0031,222.1017,221.77,222.03,37325.0
2018-11-28 12:00:00,247.86,249.48,247.86,249.42,161478.0,222.1555,223.6074,222.1555,223.5537,161478.0
2018-11-28 12:05:00,249.55,250.35,249.51,250.3,72690.0,223.6702,224.3872,223.6343,224.3424,72690.0
2018-11-28 12:10:00,250.23,250.29,249.62,250.2,37882.0,224.2797,224.3334,223.7329,224.2528,37882.0
2018-11-28 12:15:00,250.24,250.35,249.81,250.08,35984.0,224.2886,224.3872,223.9032,224.1452,35984.0
2018-11-28 12:20:00,250.09,250.37,249.96,250.02,50906.0,224.1542,224.4051,224.0377,224.0914,50906.0
2018-11-28 12:25:00,250.07,250.47,249.9,250.32,58924.0,224.1363,224.4948,223.9839,224.3603,58924.0
2018-11-28 12:30:00,250.45,250.51,250.07,250.26,42001.0,224.4769,224.5306,224.1363,224.3066,42001.0
2018-11-28 12:35:00,250.16,250.32,250.0,250.32,22071.0,224.2169,224.3603,224.0735,224.3603,22071.0
2018-11-28 12:40:00,250.35,250.36,250.07,250.29,18196.0,224.3872,224.3962,224.1363,224.3334,18196.0
2018-11-28 12:45:00,250.3,250.64,250.28,250.42,21794.0,224.3424,224.6471,224.3245,224.45,21794.0
2018-11-28 12:50:00,250.43,250.71,250.41,250.63,25105.0,224.4589,224.7099,224.441,224.6382,25105.0
2018-11-28 12:55:00,250.68,250.69,250.22,250.22,40687.0,224.683,224.692,224.2707,224.2707,40687.0
2018-11-28 13:00:00,250.29,250.35,249.83,249.84,49383.0,224.3334,224.3872,223.9212,223.9301,49383.0
2018-11-28 13:05:00,249.84,250.05,249.82,250.03,13748.0,223.9301,224.1183,223.9122,224.1004,13748.0
2018-11-28 13:10:00,250.02,250.28,249.93,250.28,24032.0,224.0914,224.3245,224.0108,224.3245,24032.0
2018-11-28 13:15:00,250.22,250.43,250.18,250.39,22827.0,224.2707,224.4589,224.2349,224.4231,22827.0
2018-11-28 13:20:00,250.39,250.39,250.28,250.34,34856.0,224.4231,224.4231,224.3245,224.3783,34856.0
2018-11-28 13:25:00,250.38,250.63,250.3,250.57,23533.0,224.4141,224.6382,224.3424,224.5844,23533.0
2018-11-28 13:30:00,250.59,250.76,250.5,250.65,37359.0,224.6023,224.7547,224.5217,224.6561,37359.0
2018-11-28 13:35:00,250.71,251.06,250.7,251.03,35641.0,224.7099,225.0236,224.7009,224.9967,35641.0
2018-11-28 13:40:00,251.02,251.25,251.0,251.16,34837.0,224.9877,225.1939,224.9698,225.1132,34837.0
2018-11-28 13:45:00,251.19,251.33,251.09,251.1,27063.0,225.1401,225.2656,225.0505,225.0594,27063.0
2018-11-28 13:50:00,251.14,251.21,251.0,251.06,33655.0,225.0953,225.158,224.9698,225.0236,33655.0
2018-11-28 13:55:00,251.1,251.29,251.1,251.15,33858.0,225.0594,225.2297,225.0594,225.1043,33858.0
2018-11-28 14:00:00,251.19,251.35,251.06,251.33,13258.0,225.1401,225.2835,225.0236,225.2656,13258.0
2018-11-28 14:05:00,251.32,251.4,251.11,251.18,24961.0,225.2566,225.3283,225.0684,225.1311,24961.0
2018-11-28 14:10:00,251.18,251.34,251.12,251.34,18931.0,225.1311,225.2746,225.0774,225.2746,18931.0
2018-11-28 14:15:00,251.31,251.31,250.86,251.12,69528.0,225.2477,225.2477,224.8443,225.0774,69528.0
2018-11-28 14:20:00,251.11,251.16,250.81,250.99,18087.0,225.0684,225.1132,224.7995,224.9609,18087.0
2018-11-28 14:25:00,250.97,251.17,250.93,251.03,12739.0,224.9429,225.1222,224.9071,224.9967,12739.0
2018-11-28 14:30:00,251.02,251.11,250.91,251.03,16782.0,224.9877,225.0684,224.8891,224.9967,16782.0
2018-11-28 14:35:00,251.04,251.2,250.9,250.9,16055.0,225.0057,225.1491,224.8802,224.8802,16055.0
2018-11-28 14:40:00,250.95,251.16,250.94,251.13,17676.0,224.925,225.1132,224.916,225.0863,17676.0
2018-11-28 14:45:00,251.07,251.2,250.99,251.1,31650.0,225.0326,225.1491,224.9609,225.0594,31650.0
2018-11-28 14:50:00,251.11,251.2,250.94,250.94,170653.0,225.0684,225.1491,224.916,224.916,170653.0
2018-11-28 14:55:00,250.97,250.97,250.7,250.72,22010.0,224.9429,224.9429,224.7009,224.7189,22010.0
2018-11-28 15:00:00,250.71,250.79,250.48,250.78,19415.0,224.7099,224.7816,224.5037,224.7726,19415.0
2018-11-28 15:05:00,250.8,250.84,250.65,250.71,9389.0,224.7906,224.8264,224.6561,224.7099,9389.0
2018-11-28 15:10:00,250.73,251.01,250.73,251.0,35081.0,224.7278,224.9788,224.7278,224.9698,35081.0
2018-11-28 15:15:00,250.96,250.98,250.85,250.92,46351.0,224.934,224.9519,224.8354,224.8981,46351.0
2018-11-28 15:20:00,250.93,251.23,250.91,251.13,34350.0,224.9071,225.176,224.8891,225.0863,34350.0
2018-11-28 15:25:00,251.13,251.36,251.07,251.34,15657.0,225.0863,225.2925,225.0326,225.2746,15657.0
2018-11-28 15:30:00,251.29,251.59,251.12,251.59,27475.0,225.2297,225.4986,225.0774,225.4986,27475.0
2018-11-28 15:35:00,251.59,251.75,251.56,251.63,81204.0,225.4986,225.642,225.4717,225.5345,81204.0
2018-11-28 15:40:00,251.71,251.86,251.63,251.7,253171.0,225.6062,225.7406,225.5345,225.5972,253171.0
2018-11-28 15:45:00,251.72,252.13,251.72,252.12,57981.0,225.6151,225.9826,225.6151,225.9737,57981.0
2018-11-28 15:50:00,252.13,252.17,252.03,252.09,37478.0,225.9826,226.0185,225.893,225.9468,37478.0
2018-11-28 15:55:00,252.05,252.31,252.01,252.27,240233.0,225.9109,226.144,225.8751,226.1081,240233.0
2018-11-29 09:30:00,251.54,251.78,251.44,251.46,135929.0,225.4538,225.6689,225.3642,225.3821,135929.0
2018-11-29 09:35:00,251.44,251.82,251.36,251.74,32937.0,225.3642,225.7048,225.2925,225.6331,32937.0
2018-11-29 09:40:00,251.66,251.84,251.48,251.66,41999.0,225.5614,225.7227,225.4,225.5614,41999.0
2018-11-29 09:45:00,251.72,251.72,251.33,251.36,34087.0,225.6151,225.6151,225.2656,225.2925,34087.0
2018-11-29 09:50:00,251.36,251.65,251.34,251.6,38086.0,225.2925,225.5524,225.2746,225.5076,38086.0
2018-11-29 09:55:00,251.58,251.66,251.44,251.5,20188.0,225.4897,225.5614,225.3642,225.418,20188.0
2018-11-29 10:00:00,251.47,251.56,251.26,251.35,30812.0,225.3911,225.4717,225.2029,225.2835,30812.0
2018-11-29 10:05:00,251.34,251.58,251.25,251.56,16644.0,225.2746,225.4897,225.1939,225.4717,16644.0
2018-11-29 10:10:00,251.64,251.65,251.42,251.59,9974.0,225.5434,225.5524,225.3463,225.4986,9974.0
2018-11-29 10:15:00,251.58,251.59,251.1,251.19,44772.0,225.4897,225.4986,225.0594,225.1401,44772.0
2018-11-29 10:20:00,251.16,251.21,251.06,251.21,22506.0,225.1132,225.158,225.0236,225.158,22506.0
2018-11-29 10:25:00,251.15,251.21,250.94,250.96,35804.0,225.1043,225.158,224.916,224.934,35804.0
2018-11-29 10:30:00,251.04,251.89,251.04,251.51,168986.0,225.0057,225.7675,225.0057,225.4269,168986.0
2018-11-29 10:35:00,251.41,251.47,251.09,251.09,22163.0,225.3373,225.3911,225.0505,225.0505,22163.0
2018-11-29 10:40:00,251.0,251.06,250.66,250.83,28745.0,224.9698,225.0236,224.6651,224.8174,28745.0
2018-11-29 10:45:00,250.85,250.93,250.62,250.62,75570.0,224.8354,224.9071,224.6292,224.6292,75570.0
2018-11-29 10:50:00,250.61,250.67,250.36,250.59,27969.0,224.6203,224.674,224.3962,224.6023,27969.0
2018-11-29 10:55:00,250.58,250.76,250.5,250.73,15483.0,224.5934,224.7547,224.5217,224.7278,15483.0
2018-11-29 11:00:00,250.67,250.84,250.61,250.82,30881.0,224.674,224.8264,224.6203,224.8085,30881.0
2018-11-29 11:05:00,250.84,251.01,250.68,250.79,30143.0,224.8264,224.9788,224.683,224.7816,30143.0
2018-11-29 11:10:00,250.77,250.78,250.61,250.76,20960.0,224.7637,224.7726,224.6203,224.7547,20960.0
2018-11-29 11:15:00,250.79,250.88,250.52,250.61,8990.0,224.7816,224.8623,224.5396,224.6203,8990.0
2018-11-29 11:20:00,250.64,251.21,250.52,251.03,64203.0,224.6471,225.158,224.5396,224.9967,64203.0
2018-11-29 11:25:00,251.06,251.35,250.9,251.35,20737.0,225.0236,225.2835,224.8802,225.2835,20737.0
2018-11-29 11:30:00,251.35,251.43,251.06,251.27,25117.0,225.2835,225.3552,225.0236,225.2118,25117.0
2018-11-29 11:35:00,251.23,251.49,251.2,251.48,16019.0,225.176,225.409,225.1491,225.4,16019.0
2018-11-29 11:40:00,251.47,251.55,251.4,251.48,7954.0,225.3911,225.4628,225.3283,225.4,7954.0
2018-11-29 11:45:00,251.48,251.53,251.31,251.4,21490.0,225.4,225.4449,225.2477,225.3283,21490.0
2018-11-29 11:50:00,251.45,251.79,251.29,251.73,39936.0,225.3731,225.6779,225.2297,225.6241,39936.0
2018-11-29 11:55:00,251.74,251.78,251.52,251.72,16028.0,225.6331,225.6689,225.4359,225.6151,16028.0
2018-11-29 12:00:00,251.72,251.72,251.41,251.5,105294.0,225.6151,225.6151,225.3373,225.418,105294.0
2018-11-29 12:05:00,251.5,251.55,251.33,251.37,47802.0,225.418,225.4628,225.2656,225.3014,47802.0
2018-11-29 12:10:00,251.45,251.58,251.33,251.38,46616.0,225.3731,225.4897,225.2656,225.3104,46616.0
2018-11-29 12:15:00,251.36,251.66,251.36,251.56,10871.0,225.2925,225.5614,225.2925,225.4717,10871.0
2018-11-29 12:20:00,251.54,251.64,251.5,251.56,10428.0,225.4538,225.5434,225.418,225.4717,10428.0
2018-11-29 12:25:00,251.58,251.7,251.58,251.68,22700.0,225.4897,225.5972,225.4897,225.5793,22700.0
2018-11-29 12:30:00,251.68,251.89,251.68,251.8,9845.0,225.5793,225.7675,225.5793,225.6869,9845.0
2018-11-29 12:35:00,251.79,251.81,251.63,251.81,10766.0,225.6779,225.6958,225.5345,225.6958,10766.0
2018-11-29 12:40:00,251.86,252.04,251.84,251.98,16767.0,225.7406,225.902,225.7227,225.8482,16767.0
2018-11-29 12:45:00,251.98,251.98,251.77,251.88,14724.0,225.8482,225.8482,225.66,225.7586,14724.0
2018-11-29 12:50:00,251.91,252.03,251.91,251.96,13507.0,225.7854,225.893,225.7854,225.8303,13507.0
2018-11-29 12:55:00,251.95,252.09,251.95,252.09,7671.0,225.8213,225.9468,225.8213,225.9468,7671.0
2018-11-29 13:00:00,252.05,252.06,251.97,252.03,10136.0,225.9109,225.9199,225.8392,225.893,10136.0
2018-11-29 13:05:00,252.03,252.03,251.81,251.81,16657.0,225.893,225.893,225.6958,225.6958,16657.0
2018-11-29 13:10:00,251.81,251.82,251.65,251.68,12696.0,225.6958,225.7048,225.5524,225.5793,12696.0
2018-11-29 13:15:00,251.68,251.87,251.68,251.87,20647.0,225.5793,225.7496,225.5793,225.7496,20647.0
2018-11-29 13:20:00,251.86,251.88,251.77,251.83,42021.0,225.7406,225.7586,225.66,225.7137,42021.0
2018-11-29 13:25:00,251.85,251.94,251.81,251.85,8491.0,225.7317,225.8123,225.6958,225.7317,8491.0
2018-11-29 13:30:00,251.84,251.95,251.82,251.91,10903.0,225.7227,225.8213,225.7048,225.7854,10903.0
2018-11-29 13:35:00,251.89,251.89,251.74,251.78,26343.0,225.7675,225.7675,225.6331,225.6689,26343.0
2018-11-29 13:40:00,251.77,251.9,251.75,251.87,21316.0,225.66,225.7765,225.642,225.7496,21316.0
2018-11-29 13:45:00,251.85,252.2,251.84,252.15,48554.0,225.7317,226.0454,225.7227,226.0006,48554.0
2018-11-29 13:50:00,252.22,252.23,252.0,252.01,19321.0,226.0633,226.0723,225.8661,225.8751,19321.0
2018-11-29 13:55:00,251.99,252.04,251.94,251.94,25529.0,225.8571,225.902,225.8123,225.8123,25529.0
2018-11-29 14:00:00,251.93,252.27,251.77,252.02,46184.0,225.8034,226.1081,225.66,225.884,46184.0
2018-11-29 14:05:00,251.98,251.99,251.81,251.92,28986.0,225.8482,225.8571,225.6958,225.7944,28986.0
2018-11-29 14:10:00,251.92,252.47,251.89,252.42,46270.0,225.7944,226.2874,225.7675,226.2426,46270.0
2018-11-29 14:15:00,252.43,252.64,252.27,252.58,47930.0,226.2515,226.4397,226.1081,226.386,47930.0
2018-11-29 14:20:00,252.61,252.78,252.51,252.65,27540.0,226.4128,226.5652,226.3232,226.4487,27540.0
2018-11-29 14:25:00,252.63,252.68,252.55,252.63,57569.0,226.4308,226.4756,226.3591,226.4308,57569.0
2018-11-29 14:30:00,252.57,252.78,252.53,252.68,25644.0,226.377,226.5652,226.3411,226.4756,25644.0
2018-11-29 14:35:00,252.72,252.72,252.51,252.53,25549.0,226.5114,226.5114,226.3232,226.3411,25549.0
2018-11-29 14:40:00,252.51,252.74,252.51,252.72,28222.0,226.3232,226.5294,226.3232,226.5114,28222.0
2018-11-29 14:45:00,252.71,252.74,252.59,252.71,41023.0,226.5025,226.5294,226.3949,226.5025,41023.0
2018-11-29 14:50:00,252.72,253.06,252.7,252.96,43646.0,226.5114,226.8162,226.4935,226.7266,43646.0
2018-11-29 14:55:00,252.93,253.23,252.92,253.19,22308.0,226.6997,226.9686,226.6907,226.9327,22308.0
2018-11-29 15:00:00,253.22,253.25,253.1,253.1,33804.0,226.9596,226.9865,226.852,226.852,33804.0
2018-11-29 15:05:00,253.1,253.11,252.97,253.06,107154.0,226.852,226.861,226.7355,226.8162,107154.0
2018-11-29 15:10:00,253.06,253.1,252.88,252.97,47753.0,226.8162,226.852,226.6548,226.7355,47753.0
2018-11-29 15:15:00,252.94,252.94,252.74,252.77,93031.0,226.7086,226.7086,226.5294,226.5563,93031.0
2018-11-29 15:20:00,252.78,252.87,252.59,252.61,93046.0,226.5652,226.6459,226.3949,226.4128,93046.0
2018-11-29 15:25:00,252.61,252.78,252.54,252.74,96417.0,226.4128,226.5652,226.3501,226.5294,96417.0
2018-11-29 15:30:00,252.7,252.7,252.45,252.6,43837.0,226.4935,226.4935,226.2694,226.4039,43837.0
2018-11-29 15:35:00,252.61,252.66,252.39,252.49,32722.0,226.4128,226.4577,226.2157,226.3053,32722.0
2018-11-29 15:40:00,252.48,252.58,252.37,252.48,38390.0,226.2963,226.386,226.1977,226.2963,38390.0
2018-11-29 15:45:00,252.46,252.55,252.16,252.22,47504.0,226.2784,226.3591,226.0095,226.0633,47504.0
2018-11-29 15:50:00,252.25,252.27,252.03,252.18,50252.0,226.0902,226.1081,225.893,226.0274,50252.0
2018-11-29 15:55:00,252.19,252.19,251.67,251.79,132987.0,226.0364,226.0364,225.5703,225.6779,132987.0
2018-11-30 09:30:00,251.64,251.81,251.47,251.49,35768.0,225.5434,225.6958,225.3911,225.409,35768.0
2018-11-30 09:35:00,251.48,251.71,251.35,251.71,37057.0,225.4,225.6062,225.2835,225.6062,37057.0
2018-11-30 09:40:00,251.75,251.75,251.47,251.67,7147.0,225.642,225.642,225.3911,225.5703,7147.0
2018-11-30 09:45:00,251.77,251.91,251.73,251.8,30495.0,225.66,225.7854,225.6241,225.6869,30495.0
2018-11-30 09:50:00,251.78,251.86,251.61,251.86,6612.0,225.6689,225.7406,225.5166,225.7406,6612.0
2018-11-30 09:55:00,251.84,251.99,251.83,251.99,28026.0,225.7227,225.8571,225.7137,225.8571,28026.0
2018-11-30 10:00:00,251.98,251.99,251.81,251.95,11345.0,225.8482,225.8571,225.6958,225.8213,11345.0
2018-11-30 10:05:00,251.91,252.13,251.87,252.13,35750.0,225.7854,225.9826,225.7496,225.9826,35750.0
2018-11-30 10:10:00,252.13,252.18,252.08,252.16,7726.0,225.9826,226.0274,225.9378,226.0095,7726.0
2018-11-30 10:15:00,252.2,252.21,251.96,252.06,12727.0,226.0454,226.0543,225.8303,225.9199,12727.0
2018-11-30 10:20:00,252.0,252.08,251.98,252.03,11113.0,225.8661,225.9378,225.8482,225.893,11113.0
2018-11-30 10:25:00,252.03,252.16,251.92,252.02,13179.0,225.893,226.0095,225.7944,225.884,13179.0
2018-11-30 10:30:00,252.07,252.51,252.06,252.51,44508.0,225.9288,226.3232,225.9199,226.3232,44508.0
2018-11-30 10:35:00,252.54,252.61,252.5,252.61,23947.0,226.3501,226.4128,226.3143,226.4128,23947.0
2018-11-30 10:40:00,252.65,252.7,252.62,252.66,20257.0,226.4487,226.4935,226.4218,226.4577,20257.0
2018-11-30 10:45:00,252.64,252.64,252.45,252.46,13357.0,226.4397,226.4397,226.2694,226.2784,13357.0
2018-11-30 10:50:00,252.47,252.53,252.39,252.5,15886.0,226.2874,226.3411,226.2157,226.3143,15886.0
2018-11-30 10:55:00,252.52,252.52,252.28,252.31,7023.0,226.3322,226.3322,226.1171,226.144,7023.0
2018-11-30 11:00:00,252.28,252.31,252.16,252.25,131370.0,226.1171,226.144,226.0095,226.0902,131370.0
2018-11-30 11:05:00,252.23,252.28,252.12,252.18,5628.0,226.0723,226.1171,225.9737,226.0274,5628.0
2018-11-30 11:10:00,252.13,252.14,251.95,251.99,8762.0,225.9826,225.9916,225.8213,225.8571,8762.0
2018-11-30 11:15:00,251.98,252.02,251.93,252.0,8958.0,225.8482,225.884,225.8034,225.8661,8958.0
2018-11-30 11:20:00,252.04,252.17,252.02,252.11,8603.0,225.902,226.0185,225.884,225.9647,8603.0
2018-11-30 11:25:00,252.07,252.07,251.71,251.86,18846.0,225.9288,225.9288,225.6062,225.7406,18846.0
2018-11-30 11:30:00,251.78,252.01,251.6,251.81,48619.0,225.6689,225.8751,225.5076,225.6958,48619.0
2018-11-30 11:35:00,251.85,252.0,251.75,252.0,11479.0,225.7317,225.8661,225.642,225.8661,11479.0
2018-11-30 11:40:00,252.08,252.14,252.04,252.13,19535.0,225.9378,225.9916,225.902,225.9826,19535.0
2018-11-30 11:45:00,252.12,252.33,252.1,252.3,26083.0,225.9737,226.1619,225.9557,226.135,26083.0
2018-11-30 11:50:00,252.31,252.32,252.27,252.3,9956.0,226.144,226.1529,226.1081,226.135,9956.0
2018-11-30 11:55:00,252.28,252.44,252.27,252.33,34618.0,226.1171,226.2605,226.1081,226.1619,34618.0
2018-11-30 12:00:00,252.33,252.33,252.14,252.19,7928.0,226.1619,226.1619,225.9916,226.0364,7928.0
2018-11-30 12:05:00,252.17,252.32,252.15,252.32,12512.0,226.0185,226.1529,226.0006,226.1529,12512.0
2018-11-30 12:10:00,252.33,252.33,252.13,252.18,6181.0,226.1619,226.1619,225.9826,226.0274,6181.0
2018-11-30 12:15:00,252.16,252.22,252.08,252.19,20399.0,226.0095,226.0633,225.9378,226.0364,20399.0
2018-11-30 12:20:00,252.16,252.24,252.13,252.2,10781.0,226.0095,226.0812,225.9826,226.0454,10781.0
2018-11-30 12:25:00,252.16,252.18,252.0,252.02,7616.0,226.0095,226.0274,225.8661,225.884,7616.0
2018-11-30 12:30:00,252.02,252.09,252.0,252.08,8027.0,225.884,225.9468,225.8661,225.9378,8027.0
2018-11-30 12:35:00,252.09,252.09,252.01,252.05,4315.0,225.9468,225.9468,225.8751,225.9109,4315.0
2018-11-30 12:40:00,252.02,252.12,251.87,251.94,29356.0,225.884,225.9737,225.7496,225.8123,29356.0
2018-11-30 12:45:00,251.9,252.19,251.9,252.1,11230.0,225.7765,226.0364,225.7765,225.9557,11230.0
2018-11-30 12:50:00,252.12,252.12,252.03,252.08,3225.0,225.9737,225.9737,225.893,225.9378,3225.0
2018-11-30 12:55:00,252.07,252.08,251.88,251.89,13300.0,225.9288,225.9378,225.7586,225.7675,13300.0
2018-11-30 13:00:00,251.86,251.92,251.82,251.86,7258.0,225.7406,225.7944,225.7048,225.7406,7258.0
2018-11-30 13:05:00,251.85,251.91,251.76,251.78,4047.0,225.7317,225.7854,225.651,225.6689,4047.0
2018-11-30 13:10:00,251.74,251.78,251.7,251.77,3350.0,225.6331,225.6689,225.5972,225.66,3350.0
2018-11-30 13:15:00,251.79,251.94,251.78,251.94,11987.0,225.6779,225.8123,225.6689,225.8123,11987.0
2018-11-30 13:20:00,251.96,252.1,251.92,252.1,6567.0,225.8303,225.9557,225.7944,225.9557,6567.0
2018-11-30 13:25:00,252.1,252.16,252.03,252.11,5836.0,225.9557,226.0095,225.893,225.9647,5836.0
2018-11-30 13:30:00,252.13,252.62,252.08,252.39,111126.0,225.9826,226.4218,225.9378,226.2157,111126.0
2018-11-30 13:35:00,252.43,252.62,252.39,252.54,90402.0,226.2515,226.4218,226.2157,226.3501,90402.0
2018-11-30 13:40:00,252.53,252.58,252.48,252.54,15792.0,226.3411,226.386,226.2963,226.3501,15792.0
2018-11-30 13:45:00,252.55,252.76,252.55,252.74,6844.0,226.3591,226.5473,226.3591,226.5294,6844.0
2018-11-30 13:50:00,252.83,253.03,252.83,252.88,36170.0,226.61,226.7893,226.61,226.6548,36170.0
2018-11-30 13:55:00,252.88,252.97,252.85,252.91,10661.0,226.6548,226.7355,226.628,226.6817,10661.0
2018-11-30 14:00:00,252.93,252.95,252.7,252.83,13171.0,226.6997,226.7176,226.4935,226.61,13171.0
2018-11-30 14:05:00,252.82,252.91,252.77,252.81,11724.0,226.6011,226.6817,226.5563,226.5921,11724.0
2018-11-30 14:10:00,252.78,252.86,252.77,252.84,11024.0,226.5652,226.6369,226.5563,226.619,11024.0
2018-11-30 14:15:00,252.84,253.08,252.7,252.74,20162.0,226.619,226.8341,226.4935,226.5294,20162.0
2018-11-30 14:20:00,252.77,252.86,252.76,252.8,10744.0,226.5563,226.6369,226.5473,226.5831,10744.0
2018-11-30 14:25:00,252.81,252.97,252.77,252.97,5938.0,226.5921,226.7355,226.5563,226.7355,5938.0
2018-11-30 14:30:00,252.96,253.07,252.87,252.9,37256.0,226.7266,226.8251,226.6459,226.6728,37256.0
2018-11-30 14:35:00,252.91,252.97,252.8,252.89,16665.0,226.6817,226.7355,226.5831,226.6638,16665.0
2018-11-30 14:40:00,252.89,253.2,252.89,253.08,26561.0,226.6638,226.9417,226.6638,226.8341,26561.0
2018-11-30 14:45:00,253.06,253.07,252.94,253.0,13531.0,226.8162,226.8251,226.7086,226.7624,13531.0
2018-11-30 14:50:00,252.98,253.05,252.94,253.0,14493.0,226.7445,226.8072,226.7086,226.7624,14493.0
2018-11-30 14:55:00,252.98,253.06,252.85,252.95,58642.0,226.7445,226.8162,226.628,226.7176,58642.0
2018-11-30 15:00:00,253.02,253.06,252.91,253.04,27501.0,226.7803,226.8162,226.6817,226.7983,27501.0
2018-11-30 15:05:00,253.05,253.36,252.98,253.36,14118.0,226.8072,227.0851,226.7445,227.0851,14118.0
2018-11-30 15:10:00,253.37,253.37,253.2,253.26,28428.0,227.094,227.094,226.9417,226.9954,28428.0
2018-11-30 15:15:00,253.25,253.46,253.23,253.43,28434.0,226.9865,227.1747,226.9686,227.1478,28434.0
2018-11-30 15:20:00,253.45,253.68,253.43,253.64,164233.0,227.1657,227.3719,227.1478,227.336,164233.0
2018-11-30 15:25:00,253.63,253.7,253.54,253.56,25119.0,227.3271,227.3898,227.2464,227.2643,25119.0
2018-11-30 15:30:00,253.55,253.75,253.52,253.63,59796.0,227.2554,227.4346,227.2285,227.3271,59796.0
2018-11-30 15:35:00,253.59,253.67,253.42,253.62,75605.0,227.2912,227.3629,227.1388,227.3181,75605.0
2018-11-30 15:40:00,253.62,253.73,253.52,253.59,61666.0,227.3181,227.4167,227.2285,227.2912,61666.0
2018-11-30 15:45:00,253.57,253.57,253.31,253.42,216314.0,227.2733,227.2733,227.0403,227.1388,216314.0
2018-11-30 15:50:00,253.41,253.46,253.13,253.33,140585.0,227.1299,227.1747,226.8789,227.0582,140585.0
2018-11-30 15:55:00,253.3,253.94,253.3,253.45,475998.0,227.0313,227.6049,227.0313,227.1657,475998.0
2018-12-03 09:30:00,257.6,257.74,257.22,257.33,384424.0,230.8854,231.0108,230.5448,230.6434,384424.0
2018-12-03 09:35:00,257.45,257.55,257.17,257.19,110909.0,230.7509,230.8405,230.4999,230.5179,110909.0
2018-12-03 09:40:00,257.21,257.26,257.09,257.2,34897.0,230.5358,230.5806,230.4282,230.5268,34897.0
2018-12-03 09:45:00,257.24,257.29,256.7,256.8,50888.0,230.5627,230.6075,230.0787,230.1683,50888.0
2018-12-03 09:50:00,256.82,256.85,256.43,256.52,39748.0,230.1862,230.2131,229.8367,229.9174,39748.0
2018-12-03 09:55:00,256.51,256.55,256.08,256.27,44788.0,229.9084,229.9442,229.523,229.6933,44788.0
2018-12-03 10:00:00,256.58,256.64,256.29,256.54,95400.0,229.9711,230.0249,229.7112,229.9353,95400.0
2018-12-03 10:05:00,256.55,256.6,256.34,256.48,46639.0,229.9442,229.9891,229.756,229.8815,46639.0
2018-12-03 10:10:00,256.47,256.48,256.13,256.13,44673.0,229.8725,229.8815,229.5678,229.5678,44673.0
2018-12-03 10:15:00,256.2,256.53,256.15,256.43,35992.0,229.6305,229.9263,229.5857,229.8367,35992.0
2018-12-03 10:20:00,256.46,256.92,256.38,256.9,39166.0,229.8636,230.2759,229.7919,230.258,39166.0
2018-12-03 10:25:00,256.87,257.12,256.84,256.96,31638.0,230.2311,230.4551,230.2042,230.3117,31638.0
2018-12-03 10:30:00,256.96,256.96,256.67,256.9,17633.0,230.3117,230.3117,230.0518,230.258,17633.0
2018-12-03 10:35:00,256.9,256.99,256.61,256.62,26076.0,230.258,230.3386,229.998,230.007,26076.0
2018-12-03 10:40:00,256.6,256.6,256.32,256.46,73945.0,229.9891,229.9891,229.7381,229.8636,73945.0
2018-12-03 10:45:00,256.44,256.51,256.21,256.25,17948.0,229.8457,229.9084,229.6395,229.6754,17948.0
2018-12-03 10:50:00,256.18,256.37,255.77,255.92,77943.0,229.6126,229.7829,229.2451,229.3796,77943.0
2018-12-03 10:55:00,255.9,255.99,255.54,255.61,20766.0,229.3617,229.4423,229.039,229.1017,20766.0
2018-12-03 11:00:00,255.69,255.7,255.34,255.57,19399.0,229.1734,229.1824,228.8597,229.0659,19399.0
2018-12-03 11:05:00,255.6,255.82,255.51,255.8,20492.0,229.0928,229.29,229.0121,229.272,20492.0
2018-12-03 11:10:00,255.8,255.88,255.69,255.75,33274.0,229.272,229.3437,229.1734,229.2272,33274.0
2018-12-03 11:15:00,255.75,256.05,255.75,256.0,31184.0,229.2272,229.4961,229.2272,229.4513,31184.0
2018-12-03 11:20:00,255.93,256.11,255.79,255.83,20885.0,229.3885,229.5499,229.2631,229.2989,20885.0
2018-12-03 11:25:00,255.86,256.01,255.5,255.78,42487.0,229.3258,229.4602,229.0031,229.2541,42487.0
2018-12-03 11:30:00,255.84,256.04,255.8,255.87,11989.0,229.3079,229.4871,229.272,229.3348,11989.0
2018-12-03 11:35:00,255.81,255.86,255.61,255.65,17243.0,229.281,229.3258,229.1017,229.1376,17243.0
2018-12-03 11:40:00,255.67,255.76,255.15,255.18,29159.0,229.1555,229.2362,228.6894,228.7163,29159.0
2018-12-03 11:45:00,255.23,255.29,255.06,255.26,80833.0,228.7611,228.8149,228.6088,228.788,80833.0
2018-12-03 11:50:00,255.19,255.35,255.19,255.26,7474.0,228.7253,228.8687,228.7253,228.788,7474.0
2018-12-03 11:55:00,255.28,255.29,255.09,255.13,35097.0,228.806,228.8149,228.6357,228.6715,35097.0
2018-12-03 12:00:00,255.22,255.49,255.22,255.4,7546.0,228.7522,228.9942,228.7522,228.9135,7546.0
2018-12-03 12:05:00,255.44,255.72,255.38,255.7,13681.0,228.9494,229.2003,228.8956,229.1824,13681.0
2018-12-03 12:10:00,255.66,255.72,255.47,255.53,9737.0,229.1465,229.2003,228.9762,229.03,9737.0
2018-12-03 12:15:00,255.52,255.8,255.52,255.7,14464.0,229.0211,229.272,229.0211,229.1824,14464.0
2018-12-03 12:20:00,255.64,255.88,255.6,255.86,10343.0,229.1286,229.3437,229.0928,229.3258,10343.0
2018-12-03 12:25:00,255.88,256.02,255.87,256.02,24623.0,229.3437,229.4692,229.3348,229.4692,24623.0
2018-12-03 12:30:00,256.08,256.4,256.04,256.4,18220.0,229.523,229.8098,229.4871,229.8098,18220.0
2018-12-03 12:35:00,256.38,256.43,256.13,256.16,17532.0,229.7919,229.8367,229.5678,229.5947,17532.0
2018-12-03 12:40:00,256.08,256.16,255.93,255.99,8071.0,229.523,229.5947,229.3885,229.4423,8071.0
2018-12-03 12:45:00,256.03,256.03,255.85,255.91,25693.0,229.4782,229.4782,229.3168,229.3706,25693.0
2018-12-03 12:50:00,255.91,256.02,255.72,255.79,10754.0,229.3706,229.4692,229.2003,229.2631,10754.0
2018-12-03 12:55:00,255.83,255.96,255.8,255.96,14509.0,229.2989,229.4154,229.272,229.4154,14509.0
2018-12-03 13:00:00,255.98,256.33,255.98,256.33,28073.0,229.4334,229.7471,229.4334,229.7471,28073.0
2018-12-03 13:05:00,256.26,256.33,256.12,256.19,14953.0,229.6843,229.7471,229.5588,229.6216,14953.0
2018-12-03 13:10:00,256.24,256.57,256.21,256.28,77575.0,229.6664,229.9622,229.6395,229.7022,77575.0
2018-12-03 13:15:00,256.3,256.5,256.3,256.39,17177.0,229.7202,229.8994,229.7202,229.8008,17177.0
2018-12-03 13:20:00,256.42,256.55,256.41,256.54,34463.0,229.8277,229.9442,229.8188,229.9353,34463.0
2018-12-03 13:25:00,256.57,256.6,256.33,256.47,14964.0,229.9622,229.9891,229.7471,229.8725,14964.0
2018-12-03 13:30:00,256.45,256.45,256.15,256.16,21770.0,229.8546,229.8546,229.5857,229.5947,21770.0
2018-12-03 13:35:00,256.16,256.17,255.96,255.99,39912.0,229.5947,229.6037,229.4154,229.4423,39912.0
2018-12-03 13:40:00,256.02,256.11,255.93,256.11,18620.0,229.4692,229.5499,229.3885,229.5499,18620.0
2018-12-03 13:45:00,256.1,256.17,255.64,255.64,18221.0,229.5409,229.6037,229.1286,229.1286,18221.0
2018-12-03 13:50:00,255.63,255.86,255.63,255.83,16882.0,229.1197,229.3258,229.1197,229.2989,16882.0
2018-12-03 13:55:00,255.79,255.79,255.5,255.76,42925.0,229.2631,229.2631,229.0031,229.2362,42925.0
2018-12-03 14:00:00,255.77,255.97,255.73,255.83,50340.0,229.2451,229.4244,229.2093,229.2989,50340.0
2018-12-03 14:05:00,255.81,255.85,255.17,255.47,40556.0,229.281,229.3168,228.7074,228.9762,40556.0
2018-12-03 14:10:00,255.45,255.7,255.45,255.51,15904.0,228.9583,229.1824,228.9583,229.0121,15904.0
2018-12-03 14:15:00,255.5,256.0,255.49,255.95,35149.0,229.0031,229.4513,228.9942,229.4065,35149.0
2018-12-03 14:20:00,255.93,256.09,255.9,256.01,21252.0,229.3885,229.532,229.3617,229.4602,21252.0
2018-12-03 14:25:00,256.01,256.3,255.99,256.18,54640.0,229.4602,229.7202,229.4423,229.6126,54640.0
2018-12-03 14:30:00,256.18,256.31,256.11,256.21,28810.0,229.6126,229.7291,229.5499,229.6395,28810.0
2018-12-03 14:35:00,256.24,256.34,256.17,256.23,14863.0,229.6664,229.756,229.6037,229.6574,14863.0
2018-12-03 14:40:00,256.22,256.33,255.97,256.07,20787.0,229.6485,229.7471,229.4244,229.514,20787.0
2018-12-03 14:45:00,256.05,256.2,256.03,256.2,31341.0,229.4961,229.6305,229.4782,229.6305,31341.0
2018-12-03 14:50:00,256.2,256.35,255.87,255.94,20152.0,229.6305,229.765,229.3348,229.3975,20152.0
2018-12-03 14:55:00,255.92,256.1,255.86,256.07,19765.0,229.3796,229.5409,229.3258,229.514,19765.0
2018-12-03 15:00:00,256.06,256.12,255.76,255.87,31560.0,229.5051,229.5588,229.2362,229.3348,31560.0
2018-12-03 15:05:00,255.86,256.27,255.76,255.96,47109.0,229.3258,229.6933,229.2362,229.4154,47109.0
2018-12-03 15:10:00,255.99,256.53,255.99,256.53,54763.0,229.4423,229.9263,229.4423,229.9263,54763.0
2018-12-03 15:15:00,256.54,256.75,256.54,256.59,61738.0,229.9353,230.1235,229.9353,229.9801,61738.0
2018-12-03 15:20:00,256.6,256.72,256.56,256.6,41079.0,229.9891,230.0966,229.9532,229.9891,41079.0
2018-12-03 15:25:00,256.56,256.6,256.28,256.56,44923.0,229.9532,229.9891,229.7022,229.9532,44923.0
2018-12-03 15:30:00,256.57,256.77,256.37,256.73,69153.0,229.9622,230.1414,229.7829,230.1056,69153.0
2018-12-03 15:35:00,256.73,256.84,256.67,256.69,34019.0,230.1056,230.2042,230.0518,230.0697,34019.0
2018-12-03 15:40:00,256.73,256.75,256.47,256.55,42726.0,230.1056,230.1235,229.8725,229.9442,42726.0
2018-12-03 15:45:00,256.56,256.7,256.22,256.34,51241.0,229.9532,230.0787,229.6485,229.756,51241.0
2018-12-03 15:50:00,256.37,256.4,256.07,256.09,45224.0,229.7829,229.8098,229.514,229.532,45224.0
2018-12-03 15:55:00,256.11,256.65,256.11,256.62,99213.0,229.5499,230.0339,229.5499,230.007,99213.0
2018-12-04 09:30:00,255.85,256.23,255.72,255.79,84117.0,229.3168,229.6574,229.2003,229.2631,84117.0
2018-12-04 09:35:00,255.8,256.27,255.73,256.12,38295.0,229.272,229.6933,229.2093,229.5588,38295.0
2018-12-04 09:40:00,256.16,256.16,255.58,255.61,24559.0,229.5947,229.5947,229.0748,229.1017,24559.0
2018-12-04 09:45:00,255.5,255.7,255.34,255.48,24718.0,229.0031,229.1824,228.8597,228.9852,24718.0
2018-12-04 09:50:00,255.48,255.55,254.93,255.08,60040.0,228.9852,229.048,228.4923,228.6267,60040.0
2018-12-04 09:55:00,255.08,255.4,255.08,255.34,75382.0,228.6267,228.9135,228.6267,228.8597,75382.0
2018-12-04 10:00:00,255.27,255.45,255.11,255.14,24230.0,228.797,228.9583,228.6536,228.6805,24230.0
2018-12-04 10:05:00,255.15,255.39,255.07,255.31,25969.0,228.6894,228.9045,228.6177,228.8328,25969.0
2018-12-04 10:10:00,255.34,255.46,255.0,255.0,24521.0,228.8597,228.9673,228.555,228.555,24521.0
2018-12-04 10:15:00,254.99,255.47,254.81,254.82,36308.0,228.546,228.9762,228.3847,228.3937,36308.0
2018-12-04 10:20:00,254.83,254.94,254.72,254.73,27246.0,228.4026,228.5012,228.304,228.313,27246.0
2018-12-04 10:25:00,254.82,255.15,254.67,255.13,39578.0,228.3937,228.6894,228.2592,228.6715,39578.0
2018-12-04 10:30:00,255.12,255.13,254.8,254.92,25313.0,228.6625,228.6715,228.3757,228.4833,25313.0
2018-12-04 10:35:00,254.91,255.26,254.75,255.17,44757.0,228.4743,228.788,228.3309,228.7074,44757.0
2018-12-04 10:40:00,255.19,255.32,255.07,255.18,27405.0,228.7253,228.8418,228.6177,228.7163,27405.0
2018-12-04 10:45:00,255.12,255.24,254.92,255.24,22563.0,228.6625,228.7701,228.4833,228.7701,22563.0
2018-12-04 10:50:00,255.23,255.28,255.01,255.16,10448.0,228.7611,228.806,228.564,228.6984,10448.0
2018-12-04 10:55:00,255.17,255.21,254.79,254.79,18298.0,228.7074,228.7432,228.3668,228.3668,18298.0
2018-12-04 11:00:00,254.79,254.81,254.44,254.75,66850.0,228.3668,228.3847,228.0531,228.3309,66850.0
2018-12-04 11:05:00,254.78,255.14,254.72,254.92,32525.0,228.3578,228.6805,228.304,228.4833,32525.0
2018-12-04 11:10:00,254.91,254.91,254.67,254.7,17339.0,228.4743,228.4743,228.2592,228.2861,17339.0
2018-12-04 11:15:00,254.69,254.7,254.5,254.66,19205.0,228.2771,228.2861,228.1068,228.2503,19205.0
2018-12-04 11:20:00,254.64,255.03,254.6,254.79,44261.0,228.2323,228.5819,228.1965,228.3668,44261.0
2018-12-04 11:25:00,254.76,254.79,254.5,254.62,16519.0,228.3399,228.3668,228.1068,228.2144,16519.0
2018-12-04 11:30:00,254.62,254.62,254.45,254.52,16360.0,228.2144,228.2144,228.062,228.1248,16360.0
2018-12-04 11:35:00,254.48,254.56,254.38,254.54,43161.0,228.0889,228.1606,227.9993,228.1427,43161.0
2018-12-04 11:40:00,254.54,254.78,254.45,254.46,25948.0,228.1427,228.3578,228.062,228.071,25948.0
2018-12-04 11:45:00,254.49,254.59,254.35,254.5,31098.0,228.0979,228.1875,227.9724,228.1068,31098.0
2018-12-04 11:50:00,254.51,254.55,254.34,254.48,31930.0,228.1158,228.1517,227.9634,228.0889,31930.0
2018-12-04 11:55:00,254.47,254.47,254.06,254.09,36448.0,228.08,228.08,227.7125,227.7394,36448.0
2018-12-04 12:00:00,254.0,254.02,253.44,253.46,195224.0,227.6587,227.6766,227.1568,227.1747,195224.0
2018-12-04 12:05:00,253.44,253.46,252.23,252.74,91573.0,227.1568,227.1747,226.0723,226.5294,91573.0
2018-12-04 12:10:00,252.78,252.88,252.09,252.1,61673.0,226.5652,226.6548,225.9468,225.9557,61673.0
2018-12-04 12:15:00,252.04,252.32,251.77,252.27,85246.0,225.902,226.1529,225.66,226.1081,85246.0
2018-12-04 12:20:00,252.21,252.21,251.49,251.51,36994.0,226.0543,226.0543,225.409,225.4269,36994.0
2018-12-04 12:25:00,251.48,251.82,251.16,251.24,45998.0,225.4,225.7048,225.1132,225.1849,45998.0
2018-12-04 12:30:00,251.16,251.17,250.22,251.12,99832.0,225.1132,225.1222,224.2707,225.0774,99832.0
2018-12-04 12:35:00,251.12,251.46,250.97,251.17,81942.0,225.0774,225.3821,224.9429,225.1222,81942.0
2018-12-04 12:40:00,251.07,251.55,251.07,251.32,42481.0,225.0326,225.4628,225.0326,225.2566,42481.0
2018-12-04 12:45:00,251.34,251.57,251.26,251.39,28755.0,225.2746,225.4807,225.2029,225.3194,28755.0
2018-12-04 12:50:00,251.34,251.45,250.95,250.98,49284.0,225.2746,225.3731,224.925,224.9519,49284.0
2018-12-04 12:55:00,251.04,251.32,250.88,250.88,10885.0,225.0057,225.2566,224.8623,224.8623,10885.0
2018-12-04 13:00:00,250.84,250.99,250.53,250.99,20539.0,224.8264,224.9609,224.5486,224.9609,20539.0
2018-12-04 13:05:00,250.96,251.1,250.75,250.81,38259.0,224.934,225.0594,224.7457,224.7995,38259.0
2018-12-04 13:10:00,250.73,250.91,250.43,250.44,95400.0,224.7278,224.8891,224.4589,224.4679,95400.0
2018-12-04 13:15:00,250.47,250.95,250.47,250.69,67956.0,224.4948,224.925,224.4948,224.692,67956.0
2018-12-04 13:20:00,250.7,250.7,250.44,250.47,22300.0,224.7009,224.7009,224.4679,224.4948,22300.0
2018-12-04 13:25:00,250.47,250.48,249.2,249.65,91277.0,224.4948,224.5037,223.3565,223.7598,91277.0
2018-12-04 13:30:00,249.7,249.99,249.4,249.76,40308.0,223.8046,224.0646,223.5357,223.8584,40308.0
2018-12-04 13:35:00,249.72,249.76,248.83,248.94,50745.0,223.8226,223.8584,223.0249,223.1234,50745.0
2018-12-04 13:40:00,248.82,249.42,248.47,249.36,51342.0,223.0159,223.5537,222.7022,223.4999,51342.0
2018-12-04 13:45:00,249.34,249.94,249.15,249.71,47793.0,223.482,224.0197,223.3117,223.8136,47793.0
2018-12-04 13:50:00,249.69,249.88,249.51,249.81,18443.0,223.7957,223.966,223.6343,223.9032,18443.0
2018-12-04 13:55:00,249.95,250.48,249.9,250.2,31668.0,224.0287,224.5037,223.9839,224.2528,31668.0
2018-12-04 14:00:00,250.15,250.22,249.66,249.66,29427.0,224.208,224.2707,223.7688,223.7688,29427.0
2018-12-04 14:05:00,249.66,250.46,249.66,250.45,24077.0,223.7688,224.4858,223.7688,224.4769,24077.0
2018-12-04 14:10:00,250.4,250.77,250.4,250.72,33200.0,224.432,224.7637,224.432,224.7189,33200.0
2018-12-04 14:15:00,250.56,250.64,250.39,250.55,15696.0,224.5754,224.6471,224.4231,224.5665,15696.0
2018-12-04 14:20:00,250.52,250.58,250.24,250.24,8925.0,224.5396,224.5934,224.2886,224.2886,8925.0
2018-12-04 14:25:00,250.14,250.14,249.81,249.82,15979.0,224.199,224.199,223.9032,223.9122,15979.0
2018-12-04 14:30:00,249.87,250.6,249.87,250.51,17700.0,223.957,224.6113,223.957,224.5306,17700.0
2018-12-04 14:35:00,250.48,250.54,250.18,250.5,53076.0,224.5037,224.5575,224.2349,224.5217,53076.0
2018-12-04 14:40:00,250.52,250.64,250.39,250.45,29212.0,224.5396,224.6471,224.4231,224.4769,29212.0
2018-12-04 14:45:00,250.49,251.18,250.47,251.11,50964.0,224.5127,225.1311,224.4948,225.0684,50964.0
2018-12-04 14:50:00,251.08,251.14,250.8,250.86,11015.0,225.0415,225.0953,224.7906,224.8443,11015.0
2018-12-04 14:55:00,250.88,250.93,250.23,250.3,13802.0,224.8623,224.9071,224.2797,224.3424,13802.0
2018-12-04 15:00:00,250.29,250.29,249.74,249.83,26949.0,224.3334,224.3334,223.8405,223.9212,26949.0
2018-12-04 15:05:00,249.92,249.98,249.58,249.58,41474.0,224.0018,224.0556,223.6971,223.6971,41474.0
2018-12-04 15:10:00,249.61,249.75,249.24,249.51,23154.0,223.724,223.8494,223.3923,223.6343,23154.0
2018-12-04 15:15:00,249.52,249.95,249.28,249.35,16596.0,223.6433,224.0287,223.4282,223.4909,16596.0
2018-12-04 15:20:00,249.45,249.73,248.8,248.81,29586.0,223.5806,223.8315,222.998,223.0069,29586.0
2018-12-04 15:25:00,248.79,249.33,248.72,248.78,42227.0,222.989,223.473,222.9263,222.98,42227.0
2018-12-04 15:30:00,248.73,249.17,248.61,249.02,29505.0,222.9352,223.3296,222.8277,223.1952,29505.0
2018-12-04 15:35:00,248.99,249.41,248.57,248.65,31969.0,223.1683,223.5447,222.7918,222.8635,31969.0
2018-12-04 15:40:00,248.56,248.63,248.19,248.49,131332.0,222.7829,222.8456,222.4512,222.7201,131332.0
2018-12-04 15:45:00,248.44,248.72,248.2,248.64,77913.0,222.6753,222.9263,222.4602,222.8546,77913.0
2018-12-04 15:50:00,248.65,248.83,248.2,248.52,78517.0,222.8635,223.0249,222.4602,222.747,78517.0
2018-12-04 15:55:00,248.48,248.62,248.06,248.58,211369.0,222.7112,222.8366,222.3347,222.8008,211369.0
2018-12-06 09:30:00,244.42,244.65,243.62,244.47,277538.0,219.0722,219.2783,218.3552,219.117,277538.0
2018-12-06 09:35:00,244.56,245.5,244.41,245.42,99855.0,219.1977,220.0402,219.0632,219.9685,99855.0
2018-12-06 09:40:00,245.4,245.4,244.8,245.15,141462.0,219.9506,219.9506,219.4128,219.7265,141462.0
2018-12-06 09:45:00,245.15,245.35,244.4,244.41,80647.0,219.7265,219.9058,219.0543,219.0632,80647.0
2018-12-06 09:50:00,244.39,244.48,243.21,243.21,119180.0,219.0453,219.126,217.9877,217.9877,119180.0
2018-12-06 09:55:00,243.26,243.7,243.25,243.62,53202.0,218.0325,218.4269,218.0235,218.3552,53202.0
2018-12-06 10:00:00,243.66,244.16,243.33,243.92,67337.0,218.391,218.8392,218.0952,218.6241,67337.0
2018-12-06 10:05:00,243.96,244.39,243.49,244.26,95350.0,218.6599,219.0453,218.2386,218.9288,95350.0
2018-12-06 10:10:00,244.27,244.28,243.67,244.03,55416.0,218.9378,218.9467,218.4,218.7226,55416.0
2018-12-06 10:15:00,244.05,244.54,243.86,243.87,42148.0,218.7406,219.1798,218.5703,218.5792,42148.0
2018-12-06 10:20:00,243.91,244.33,243.75,243.82,27271.0,218.6151,218.9915,218.4717,218.5344,27271.0
2018-12-06 10:25:00,243.77,244.54,243.68,244.21,39512.0,218.4896,219.1798,218.4089,218.884,39512.0
2018-12-06 10:30:00,244.4,244.41,243.79,243.82,42787.0,219.0543,219.0632,218.5075,218.5344,42787.0
2018-12-06 10:35:00,243.89,244.1,243.59,244.05,13952.0,218.5972,218.7854,218.3283,218.7406,13952.0
2018-12-06 10:40:00,244.16,244.38,243.71,244.14,48280.0,218.8392,219.0363,218.4358,218.8212,48280.0
2018-12-06 10:45:00,244.14,244.2,243.33,243.41,17823.0,218.8212,218.875,218.0952,218.1669,17823.0
2018-12-06 10:50:00,243.42,243.72,243.15,243.65,61500.0,218.1759,218.4448,217.9339,218.3821,61500.0
2018-12-06 10:55:00,243.53,243.54,242.69,242.89,78549.0,218.2745,218.2835,217.5216,217.7009,78549.0
2018-12-06 11:00:00,242.89,243.11,242.67,242.97,66693.0,217.7009,217.8981,217.5037,217.7726,66693.0
2018-12-06 11:05:00,242.93,243.04,242.57,242.61,35706.0,217.7367,217.8353,217.4141,217.4499,35706.0
2018-12-06 11:10:00,242.65,242.73,242.08,242.12,122128.0,217.4858,217.5575,216.9749,217.0107,122128.0
2018-12-06 11:15:00,242.1,242.45,241.91,242.28,247212.0,216.9928,217.3065,216.8225,217.1541,247212.0
2018-12-06 11:20:00,242.32,242.32,241.72,241.76,331572.0,217.19,217.19,216.6522,216.6881,331572.0
2018-12-06 11:25:00,241.76,241.97,241.13,241.45,255990.0,216.6881,216.8763,216.1234,216.4102,255990.0
2018-12-06 11:30:00,241.41,242.09,241.35,241.96,311889.0,216.3744,216.9838,216.3206,216.8673,311889.0
2018-12-06 11:35:00,242.01,242.41,242.01,242.31,293708.0,216.9121,217.2706,216.9121,217.181,293708.0
2018-12-06 11:40:00,242.22,242.54,242.06,242.36,167994.0,217.1004,217.3872,216.9569,217.2258,167994.0
2018-12-06 11:45:00,242.39,242.87,242.29,242.78,851132.0,217.2527,217.6829,217.1631,217.6023,851132.0
2018-12-06 11:50:00,242.83,243.52,242.63,243.26,70242.0,217.6471,218.2655,217.4678,218.0325,70242.0
2018-12-06 11:55:00,243.32,243.4,243.03,243.39,58611.0,218.0863,218.158,217.8264,218.149,58611.0
2018-12-06 12:00:00,243.38,243.38,243.01,243.29,19719.0,218.1401,218.1401,217.8084,218.0594,19719.0
2018-12-06 12:05:00,243.21,243.46,243.11,243.19,26923.0,217.9877,218.2118,217.8981,217.9698,26923.0
2018-12-06 12:10:00,243.09,243.36,242.98,243.36,42087.0,217.8801,218.1221,217.7815,218.1221,42087.0
2018-12-06 12:15:00,243.37,244.02,243.37,243.72,36320.0,218.1311,218.7137,218.1311,218.4448,36320.0
2018-12-06 12:20:00,243.66,244.26,243.55,244.26,33418.0,218.391,218.9288,218.2924,218.9288,33418.0
2018-12-06 12:25:00,244.25,244.74,244.14,244.62,121308.0,218.9198,219.359,218.8212,219.2515,121308.0
2018-12-06 12:30:00,244.62,244.92,244.45,244.67,57423.0,219.2515,219.5203,219.0991,219.2963,57423.0
2018-12-06 12:35:00,244.76,244.92,244.2,244.25,71904.0,219.3769,219.5203,218.875,218.9198,71904.0
2018-12-06 12:40:00,244.27,244.75,244.23,244.66,29475.0,218.9378,219.368,218.9019,219.2873,29475.0
2018-12-06 12:45:00,244.7,245.09,244.62,244.91,47322.0,219.3232,219.6727,219.2515,219.5114,47322.0
2018-12-06 12:50:00,244.88,245.35,244.68,245.25,20947.0,219.4845,219.9058,219.3052,219.8161,20947.0
2018-12-06 12:55:00,245.36,245.39,244.96,245.0,26614.0,219.9147,219.9416,219.5562,219.5921,26614.0
2018-12-06 13:00:00,244.99,245.01,244.51,244.52,62764.0,219.5831,219.601,219.1529,219.1618,62764.0
2018-12-06 13:05:00,244.62,244.66,244.07,244.11,24100.0,219.2515,219.2873,218.7585,218.7943,24100.0
2018-12-06 13:10:00,244.09,244.33,244.09,244.29,18189.0,218.7764,218.9915,218.7764,218.9557,18189.0
2018-12-06 13:15:00,244.28,244.42,243.87,243.87,14496.0,218.9467,219.0722,218.5792,218.5792,14496.0
2018-12-06 13:20:00,243.83,244.18,243.68,244.1,27610.0,218.5434,218.8571,218.4089,218.7854,27610.0
2018-12-06 13:25:00,244.08,244.28,243.9,243.9,21700.0,218.7675,218.9467,218.6061,218.6061,21700.0
2018-12-06 13:30:00,243.75,243.75,243.32,243.56,26029.0,218.4717,218.4717,218.0863,218.3014,26029.0
2018-12-06 13:35:00,243.59,243.95,243.37,243.81,47316.0,218.3283,218.6509,218.1311,218.5255,47316.0
2018-12-06 13:40:00,243.9,244.36,243.89,244.14,11510.0,218.6061,219.0184,218.5972,218.8212,11510.0
2018-12-06 13:45:00,244.25,244.68,244.23,244.64,51713.0,218.9198,219.3052,218.9019,219.2694,51713.0
2018-12-06 13:50:00,244.8,245.16,244.67,245.16,59787.0,219.4128,219.7355,219.2963,219.7355,59787.0
2018-12-06 13:55:00,245.19,245.59,244.91,245.55,40060.0,219.7623,220.1209,219.5114,220.085,40060.0
2018-12-06 14:00:00,245.6,245.95,245.52,245.57,95680.0,220.1298,220.4435,220.0581,220.1029,95680.0
2018-12-06 14:05:00,245.56,245.57,245.1,245.25,53559.0,220.094,220.1029,219.6817,219.8161,53559.0
2018-12-06 14:10:00,245.22,245.22,244.41,244.83,134649.0,219.7892,219.7892,219.0632,219.4397,134649.0
2018-12-06 14:15:00,244.8,245.04,244.16,244.24,37941.0,219.4128,219.6279,218.8392,218.9109,37941.0
2018-12-06 14:20:00,244.25,244.51,244.04,244.25,51146.0,218.9198,219.1529,218.7316,218.9198,51146.0
2018-12-06 14:25:00,244.25,245.04,244.22,245.04,79265.0,218.9198,219.6279,218.8929,219.6279,79265.0
2018-12-06 14:30:00,244.98,245.06,244.35,244.62,61603.0,219.5741,219.6458,219.0095,219.2515,61603.0
2018-12-06 14:35:00,244.61,244.77,244.31,244.52,50422.0,219.2425,219.3859,218.9736,219.1618,50422.0
2018-12-06 14:40:00,244.52,244.97,244.51,244.52,40148.0,219.1618,219.5652,219.1529,219.1618,40148.0
2018-12-06 14:45:00,244.53,244.63,243.68,244.06,80841.0,219.1708,219.2604,218.4089,218.7495,80841.0
2018-12-06 14:50:00,244.06,245.36,244.05,245.2,100003.0,218.7495,219.9147,218.7406,219.7713,100003.0
2018-12-06 14:55:00,245.24,245.53,245.07,245.38,46667.0,219.8072,220.0671,219.6548,219.9326,46667.0
2018-12-06 15:00:00,245.38,246.08,245.35,245.4,108365.0,219.9326,220.56,219.9058,219.9506,108365.0
2018-12-06 15:05:00,245.38,245.5,244.95,245.39,48047.0,219.9326,220.0402,219.5472,219.9416,48047.0
2018-12-06 15:10:00,245.34,245.68,245.13,245.2,94926.0,219.8968,220.2015,219.7086,219.7713,94926.0
2018-12-06 15:15:00,245.13,245.67,245.1,245.55,64985.0,219.7086,220.1926,219.6817,220.085,64985.0
2018-12-06 15:20:00,245.53,245.59,245.12,245.38,74379.0,220.0671,220.1209,219.6996,219.9326,74379.0
2018-12-06 15:25:00,245.36,245.96,245.3,245.81,47763.0,219.9147,220.4525,219.8609,220.318,47763.0
2018-12-06 15:30:00,245.72,246.94,245.71,246.72,76381.0,220.2374,221.3309,220.2284,221.1337,76381.0
2018-12-06 15:35:00,246.67,246.94,246.57,246.83,60085.0,221.0889,221.3309,220.9992,221.2323,60085.0
2018-12-06 15:40:00,246.78,247.13,246.37,247.07,123443.0,221.1875,221.5012,220.82,221.4474,123443.0
2018-12-06 15:45:00,247.12,247.74,246.99,247.68,64415.0,221.4922,222.0479,221.3757,221.9941,64415.0
2018-12-06 15:50:00,247.55,247.91,247.45,247.74,59057.0,221.8776,222.2003,221.788,222.0479,59057.0
2018-12-06 15:55:00,247.78,248.09,247.63,248.08,297407.0,222.0837,222.3616,221.9493,222.3526,297407.0
2018-12-07 09:30:00,247.63,248.01,247.46,247.96,85909.0,221.9493,222.2899,221.7969,222.2451,85909.0
2018-12-07 09:35:00,248.0,248.65,247.96,248.62,34404.0,222.2809,222.8635,222.2451,222.8366,34404.0
2018-12-07 09:40:00,248.62,249.24,248.6,248.74,32151.0,222.8366,223.3923,222.8187,222.9442,32151.0
2018-12-07 09:45:00,248.82,248.89,248.46,248.48,24794.0,223.0159,223.0786,222.6932,222.7112,24794.0
2018-12-07 09:50:00,248.47,248.7,248.28,248.61,15636.0,222.7022,222.9083,222.5319,222.8277,15636.0
2018-12-07 09:55:00,248.56,248.91,248.37,248.44,33821.0,222.7829,223.0966,222.6126,222.6753,33821.0
2018-12-07 10:00:00,248.5,248.73,248.35,248.67,21032.0,222.7291,222.9352,222.5946,222.8814,21032.0
2018-12-07 10:05:00,248.6,248.6,247.95,248.11,15458.0,222.8187,222.8187,222.2361,222.3795,15458.0
2018-12-07 10:10:00,247.93,247.93,247.25,247.4,142494.0,222.2182,222.2182,221.6087,221.7432,142494.0
2018-12-07 10:15:00,247.37,247.38,246.41,246.51,94498.0,221.7163,221.7252,220.8558,220.9455,94498.0
2018-12-07 10:20:00,246.42,246.73,246.07,246.23,25383.0,220.8648,221.1426,220.5511,220.6945,25383.0
2018-12-07 10:25:00,246.23,246.58,245.89,246.47,82432.0,220.6945,221.0082,220.3898,220.9096,82432.0
2018-12-07 10:30:00,246.42,246.66,246.23,246.23,25823.0,220.8648,221.0799,220.6945,220.6945,25823.0
2018-12-07 10:35:00,246.18,246.26,245.4,245.74,45990.0,220.6497,220.7214,219.9506,220.2553,45990.0
2018-12-07 10:40:00,245.5,246.21,245.47,246.02,23235.0,220.0402,220.6766,220.0133,220.5063,23235.0
2018-12-07 10:45:00,245.99,246.54,245.92,246.12,38803.0,220.4794,220.9723,220.4166,220.5959,38803.0
2018-12-07 10:50:00,246.07,246.3,245.86,246.15,8766.0,220.5511,220.7572,220.3629,220.6228,8766.0
2018-12-07 10:55:00,246.11,246.5,246.11,246.5,20060.0,220.5869,220.9365,220.5869,220.9365,20060.0
2018-12-07 11:00:00,246.52,246.72,245.75,245.76,31636.0,220.9544,221.1337,220.2643,220.2732,31636.0
2018-12-07 11:05:00,245.81,245.87,245.29,245.44,25108.0,220.318,220.3718,219.852,219.9864,25108.0
2018-12-07 11:10:00,245.44,245.64,244.83,244.91,66482.0,219.9864,220.1657,219.4397,219.5114,66482.0
2018-12-07 11:15:00,244.77,245.05,244.67,244.9,32715.0,219.3859,219.6369,219.2963,219.5024,32715.0
2018-12-07 11:20:00,244.81,244.87,244.18,244.25,43603.0,219.4218,219.4755,218.8571,218.9198,43603.0
2018-12-07 11:25:00,244.08,244.67,244.0,244.59,54840.0,218.7675,219.2963,218.6958,219.2246,54840.0
2018-12-07 11:30:00,244.43,244.82,244.28,244.52,49993.0,219.0812,219.4307,218.9467,219.1618,49993.0
2018-12-07 11:35:00,244.48,244.72,244.32,244.56,21345.0,219.126,219.3411,218.9826,219.1977,21345.0
2018-12-07 11:40:00,244.64,245.11,244.35,245.06,24377.0,219.2694,219.6906,219.0095,219.6458,24377.0
2018-12-07 11:45:00,245.03,245.35,244.98,245.13,23493.0,219.6189,219.9058,219.5741,219.7086,23493.0
2018-12-07 11:50:00,245.09,245.12,244.33,244.34,10217.0,219.6727,219.6996,218.9915,219.0005,10217.0
2018-12-07 11:55:00,244.3,244.39,243.86,243.88,24677.0,218.9646,219.0453,218.5703,218.5882,24677.0
2018-12-07 12:00:00,243.79,244.39,243.79,244.21,12271.0,218.5075,219.0453,218.5075,218.884,12271.0
2018-12-07 12:05:00,244.23,244.31,243.89,244.13,13568.0,218.9019,218.9736,218.5972,218.8123,13568.0
2018-12-07 12:10:00,244.17,244.77,244.16,244.45,16519.0,218.8481,219.3859,218.8392,219.0991,16519.0
2018-12-07 12:15:00,244.36,244.59,243.79,244.02,43902.0,219.0184,219.2246,218.5075,218.7137,43902.0
2018-12-07 12:20:00,244.23,244.55,244.2,244.36,17531.0,218.9019,219.1887,218.875,219.0184,17531.0
2018-12-07 12:25:00,244.4,244.52,244.18,244.26,39076.0,219.0543,219.1618,218.8571,218.9288,39076.0
2018-12-07 12:30:00,244.1,244.11,243.63,243.73,16574.0,218.7854,218.7943,218.3641,218.4538,16574.0
2018-12-07 12:35:00,243.66,243.83,243.4,243.5,32636.0,218.391,218.5434,218.158,218.2476,32636.0
2018-12-07 12:40:00,243.61,243.63,243.1,243.37,17344.0,218.3462,218.3641,217.8891,218.1311,17344.0
2018-12-07 12:45:00,243.52,243.77,243.34,243.4,22377.0,218.2655,218.4896,218.1042,218.158,22377.0
2018-12-07 12:50:00,243.36,244.32,243.36,244.32,16717.0,218.1221,218.9826,218.1221,218.9826,16717.0
2018-12-07 12:55:00,244.32,244.9,244.25,244.7,54476.0,218.9826,219.5024,218.9198,219.3232,54476.0
2018-12-07 13:00:00,244.5,245.28,244.46,245.03,86968.0,219.1439,219.843,219.1081,219.6189,86968.0
2018-12-07 13:05:00,244.92,244.97,244.33,244.4,54396.0,219.5203,219.5652,218.9915,219.0543,54396.0
2018-12-07 13:10:00,244.4,244.5,243.99,243.99,15906.0,219.0543,219.1439,218.6868,218.6868,15906.0
2018-12-07 13:15:00,243.99,244.16,243.6,243.6,32753.0,218.6868,218.8392,218.3372,218.3372,32753.0
2018-12-07 13:20:00,243.66,244.4,243.66,244.3,30547.0,218.391,219.0543,218.391,218.9646,30547.0
2018-12-07 13:25:00,244.28,244.36,243.9,244.33,8304.0,218.9467,219.0184,218.6061,218.9915,8304.0
2018-12-07 13:30:00,244.15,244.23,243.6,243.63,14363.0,218.8302,218.9019,218.3372,218.3641,14363.0
2018-12-07 13:35:00,243.65,243.96,243.49,243.65,13980.0,218.3821,218.6599,218.2386,218.3821,13980.0
2018-12-07 13:40:00,243.66,243.96,243.63,243.87,6942.0,218.391,218.6599,218.3641,218.5792,6942.0
2018-12-07 13:45:00,243.91,244.04,243.4,243.41,17834.0,218.6151,218.7316,218.158,218.1669,17834.0
2018-12-07 13:50:00,243.41,243.52,243.25,243.46,31828.0,218.1669,218.2655,218.0235,218.2118,31828.0
2018-12-07 13:55:00,243.37,243.37,242.96,242.98,44006.0,218.1311,218.1311,217.7636,217.7815,44006.0
2018-12-07 14:00:00,242.92,242.94,242.53,242.66,30983.0,217.7278,217.7457,217.3782,217.4947,30983.0
2018-12-07 14:05:00,242.57,242.9,242.41,242.47,31812.0,217.4141,217.7098,217.2706,217.3244,31812.0
2018-12-07 14:10:00,242.51,242.52,242.11,242.25,25032.0,217.3603,217.3692,217.0018,217.1272,25032.0
2018-12-07 14:15:00,242.28,243.28,242.25,243.24,70500.0,217.1541,218.0504,217.1272,218.0146,70500.0
2018-12-07 14:20:00,243.27,243.57,242.84,243.0,21184.0,218.0415,218.3104,217.6561,217.7995,21184.0
2018-12-07 14:25:00,242.94,243.27,242.67,243.18,60165.0,217.7457,218.0415,217.5037,217.9608,60165.0
2018-12-07 14:30:00,243.3,243.36,242.85,243.06,52181.0,218.0684,218.1221,217.665,217.8532,52181.0
2018-12-07 14:35:00,242.99,243.01,242.57,242.61,40684.0,217.7905,217.8084,217.4141,217.4499,40684.0
2018-12-07 14:40:00,242.55,242.69,242.24,242.28,36406.0,217.3961,217.5216,217.1183,217.1541,36406.0
2018-12-07 14:45:00,242.28,242.79,241.93,242.64,149903.0,217.1541,217.6112,216.8404,217.4768,149903.0
2018-12-07 14:50:00,242.68,242.97,242.1,242.1,31497.0,217.5126,217.7726,216.9928,216.9928,31497.0
2018-12-07 14:55:00,242.18,242.2,241.63,241.78,67891.0,217.0645,217.0824,216.5715,216.706,67891.0
2018-12-07 15:00:00,241.82,242.13,241.37,241.39,54282.0,216.7418,217.0197,216.3385,216.3564,54282.0
2018-12-07 15:05:00,241.48,242.26,241.38,242.26,47597.0,216.4371,217.1362,216.3475,217.1362,47597.0
2018-12-07 15:10:00,242.3,242.61,241.98,242.05,73783.0,217.1721,217.4499,216.8852,216.948,73783.0
2018-12-07 15:15:00,242.0,242.46,241.75,242.21,94170.0,216.9032,217.3155,216.6791,217.0914,94170.0
2018-12-07 15:20:00,242.21,242.4,241.96,242.1,28348.0,217.0914,217.2617,216.8673,216.9928,28348.0
2018-12-07 15:25:00,242.1,242.81,241.79,242.59,86508.0,216.9928,217.6292,216.7149,217.432,86508.0
2018-12-07 15:30:00,242.55,243.48,242.34,243.44,89626.0,217.3961,218.2297,217.2079,218.1938,89626.0
2018-12-07 15:35:00,243.41,243.91,242.88,242.91,63917.0,218.1669,218.6151,217.6919,217.7188,63917.0
2018-12-07 15:40:00,242.73,243.01,242.56,242.89,35664.0,217.5575,217.8084,217.4051,217.7009,35664.0
2018-12-07 15:45:00,242.77,242.91,242.15,242.15,36579.0,217.5933,217.7188,217.0376,217.0376,36579.0
2018-12-07 15:50:00,242.12,242.73,242.12,242.47,66718.0,217.0107,217.5575,217.0107,217.3244,66718.0
2018-12-07 15:55:00,242.5,242.75,242.24,242.24,166928.0,217.3513,217.5754,217.1183,217.1183,166928.0
2018-12-10 09:30:00,242.0,242.78,241.89,242.56,159049.0,216.9032,217.6023,216.8046,217.4051,159049.0
2018-12-10 09:35:00,242.61,242.77,242.21,242.34,67447.0,217.4499,217.5933,217.0914,217.2079,67447.0
2018-12-10 09:40:00,242.32,242.69,242.05,242.6,39770.0,217.19,217.5216,216.948,217.4409,39770.0
2018-12-10 09:45:00,242.59,242.59,241.24,241.33,41958.0,217.432,217.432,216.222,216.3027,41958.0
2018-12-10 09:50:00,241.26,241.31,240.07,240.4,96734.0,216.2399,216.2847,215.1733,215.4691,96734.0
2018-12-10 09:55:00,240.47,240.88,240.39,240.45,127798.0,215.5318,215.8993,215.4601,215.5139,127798.0
2018-12-10 10:00:00,240.43,240.8,240.13,240.8,91412.0,215.496,215.8276,215.2271,215.8276,91412.0
2018-12-10 10:05:00,240.76,241.32,240.75,240.78,50183.0,215.7918,216.2937,215.7828,215.8097,50183.0
2018-12-10 10:10:00,240.75,241.56,240.5,241.56,47861.0,215.7828,216.5088,215.5587,216.5088,47861.0
2018-12-10 10:15:00,241.6,241.72,241.2,241.72,44716.0,216.5447,216.6522,216.1861,216.6522,44716.0
2018-12-10 10:20:00,241.74,241.88,241.35,241.35,26484.0,216.6701,216.7956,216.3206,216.3206,26484.0
2018-12-10 10:25:00,241.45,241.53,240.82,241.13,48017.0,216.4102,216.4819,215.8455,216.1234,48017.0
2018-12-10 10:30:00,241.0,241.36,240.34,240.47,65722.0,216.0069,216.3295,215.4153,215.5318,65722.0
2018-12-10 10:35:00,240.61,240.74,239.87,239.9,59806.0,215.6573,215.7738,214.9941,215.021,59806.0
2018-12-10 10:40:00,239.86,240.06,239.53,239.77,54964.0,214.9851,215.1644,214.6893,214.9044,54964.0
2018-12-10 10:45:00,239.51,240.41,239.46,240.08,99555.0,214.6714,215.4781,214.6266,215.1823,99555.0
2018-12-10 10:50:00,240.09,240.21,238.91,239.09,138362.0,215.1912,215.2988,214.1336,214.295,138362.0
2018-12-10 10:55:00,239.09,239.73,239.09,239.27,59143.0,214.295,214.8686,214.295,214.4563,59143.0
2018-12-10 11:00:00,239.41,239.41,237.62,238.02,183500.0,214.5818,214.5818,212.9774,213.3359,183500.0
2018-12-10 11:05:00,237.97,238.57,237.96,238.09,67790.0,213.2911,213.8289,213.2821,213.3987,67790.0
2018-12-10 11:10:00,238.06,238.5,237.96,238.48,59042.0,213.3718,213.7661,213.2821,213.7482,59042.0
2018-12-10 11:15:00,238.51,238.55,237.85,238.12,360828.0,213.7751,213.811,213.1835,213.4255,360828.0
2018-12-10 11:20:00,238.13,238.46,237.8,237.85,359687.0,213.4345,213.7303,213.1387,213.1835,359687.0
2018-12-10 11:25:00,237.88,238.6,237.88,238.59,70017.0,213.2104,213.8558,213.2104,213.8468,70017.0
2018-12-10 11:30:00,238.53,239.08,238.31,238.34,72090.0,213.793,214.286,213.5958,213.6227,72090.0
2018-12-10 11:35:00,238.39,239.61,238.39,239.52,74521.0,213.6675,214.761,213.6675,214.6804,74521.0
2018-12-10 11:40:00,239.54,239.6,239.27,239.49,30730.0,214.6983,214.7521,214.4563,214.6535,30730.0
2018-12-10 11:45:00,239.57,240.06,239.39,239.71,63494.0,214.7252,215.1644,214.5638,214.8507,63494.0
2018-12-10 11:50:00,239.73,239.92,239.51,239.65,28615.0,214.8686,215.0389,214.6714,214.7969,28615.0
2018-12-10 11:55:00,239.69,239.94,238.96,239.2,101568.0,214.8327,215.0568,214.1784,214.3935,101568.0
2018-12-10 12:00:00,239.13,239.28,238.64,238.86,33424.0,214.3308,214.4652,213.8916,214.0888,33424.0
2018-12-10 12:05:00,238.84,239.32,238.61,239.1,42983.0,214.0709,214.5011,213.8647,214.3039,42983.0
2018-12-10 12:10:00,239.03,239.61,238.9,239.45,20332.0,214.2412,214.761,214.1247,214.6176,20332.0
2018-12-10 12:15:00,239.56,239.75,238.73,238.79,54195.0,214.7162,214.8865,213.9723,214.0261,54195.0
2018-12-10 12:20:00,238.73,239.01,238.57,238.82,51133.0,213.9723,214.2232,213.8289,214.053,51133.0
2018-12-10 12:25:00,238.82,239.21,238.82,238.89,39804.0,214.053,214.4025,214.053,214.1157,39804.0
2018-12-10 12:30:00,238.98,239.44,238.98,239.41,16798.0,214.1964,214.6087,214.1964,214.5818,16798.0
2018-12-10 12:35:00,239.41,240.55,239.41,240.35,110743.0,214.5818,215.6035,214.5818,215.4243,110743.0
2018-12-10 12:40:00,240.48,240.96,240.42,240.63,39350.0,215.5408,215.971,215.487,215.6752,39350.0
2018-12-10 12:45:00,240.61,241.31,240.46,241.23,70359.0,215.6573,216.2847,215.5229,216.213,70359.0
2018-12-10 12:50:00,241.22,241.47,241.09,241.41,55342.0,216.2041,216.4281,216.0875,216.3744,55342.0
2018-12-10 12:55:00,241.4,241.41,240.98,241.05,29591.0,216.3654,216.3744,215.9889,216.0517,29591.0
2018-12-10 13:00:00,241.09,241.33,240.86,240.91,24229.0,216.0875,216.3027,215.8814,215.9262,24229.0
2018-12-10 13:05:00,240.79,241.22,240.76,240.94,34471.0,215.8187,216.2041,215.7918,215.9531,34471.0
2018-12-10 13:10:00,240.94,241.62,240.69,241.34,71158.0,215.9531,216.5626,215.729,216.3116,71158.0
2018-12-10 13:15:00,241.37,241.53,241.16,241.53,34725.0,216.3385,216.4819,216.1503,216.4819,34725.0
2018-12-10 13:20:00,241.48,241.55,240.71,240.79,25960.0,216.4371,216.4998,215.7469,215.8187,25960.0
2018-12-10 13:25:00,240.82,240.92,240.61,240.67,25511.0,215.8455,215.9352,215.6573,215.7111,25511.0
2018-12-10 13:30:00,240.66,241.44,240.65,241.39,24242.0,215.7021,216.4012,215.6932,216.3564,24242.0
2018-12-10 13:35:00,241.42,241.81,241.42,241.59,33604.0,216.3833,216.7329,216.3833,216.5357,33604.0
2018-12-10 13:40:00,241.52,241.69,241.17,241.23,17164.0,216.4729,216.6253,216.1592,216.213,17164.0
2018-12-10 13:45:00,241.26,241.68,241.2,241.61,18539.0,216.2399,216.6164,216.1861,216.5536,18539.0
2018-12-10 13:50:00,241.62,242.2,241.62,242.03,42922.0,216.5626,217.0824,216.5626,216.9301,42922.0
2018-12-10 13:55:00,241.99,242.0,241.73,241.75,25308.0,216.8942,216.9032,216.6612,216.6791,25308.0
2018-12-10 14:00:00,241.73,241.95,241.57,241.58,23582.0,216.6612,216.8584,216.5178,216.5267,23582.0
2018-12-10 14:05:00,241.51,242.1,241.5,242.0,20423.0,216.464,216.9928,216.455,216.9032,20423.0
2018-12-10 14:10:00,241.9,242.04,241.54,241.59,37167.0,216.8135,216.939,216.4909,216.5357,37167.0
2018-12-10 14:15:00,241.63,241.77,241.17,241.33,133956.0,216.5715,216.697,216.1592,216.3027,133956.0
2018-12-10 14:20:00,241.4,241.65,241.07,241.46,15176.0,216.3654,216.5895,216.0696,216.4192,15176.0
2018-12-10 14:25:00,241.56,242.0,241.49,241.79,33441.0,216.5088,216.9032,216.4461,216.7149,33441.0
2018-12-10 14:30:00,241.79,242.73,241.79,242.73,36870.0,216.7149,217.5575,216.7149,217.5575,36870.0
2018-12-10 14:35:00,242.64,242.81,242.48,242.5,22383.0,217.4768,217.6292,217.3334,217.3513,22383.0
2018-12-10 14:40:00,242.52,242.71,242.39,242.66,16697.0,217.3692,217.5395,217.2527,217.4947,16697.0
2018-12-10 14:45:00,242.62,242.71,242.38,242.53,34207.0,217.4589,217.5395,217.2438,217.3782,34207.0
2018-12-10 14:50:00,242.51,242.75,242.46,242.58,29507.0,217.3603,217.5754,217.3155,217.423,29507.0
2018-12-10 14:55:00,242.55,242.96,241.79,241.93,31206.0,217.3961,217.7636,216.7149,216.8404,31206.0
2018-12-10 15:00:00,241.92,242.08,241.73,242.01,98269.0,216.8315,216.9749,216.6612,216.9121,98269.0
2018-12-10 15:05:00,241.89,242.21,241.88,242.2,14462.0,216.8046,217.0914,216.7956,217.0824,14462.0
2018-12-10 15:10:00,242.22,242.25,241.79,241.89,16447.0,217.1004,217.1272,216.7149,216.8046,16447.0
2018-12-10 15:15:00,241.72,241.83,241.5,241.68,21759.0,216.6522,216.7508,216.455,216.6164,21759.0
2018-12-10 15:20:00,241.8,242.0,241.76,241.85,41138.0,216.7239,216.9032,216.6881,216.7687,41138.0
2018-12-10 15:25:00,242.0,242.27,242.0,242.24,55463.0,216.9032,217.1452,216.9032,217.1183,55463.0
2018-12-10 15:30:00,242.33,243.23,242.32,243.22,100284.0,217.1989,218.0056,217.19,217.9966,100284.0
2018-12-10 15:35:00,243.21,243.62,243.09,243.41,43075.0,217.9877,218.3552,217.8801,218.1669,43075.0
2018-12-10 15:40:00,243.42,243.45,243.18,243.27,43226.0,218.1759,218.2028,217.9608,218.0415,43226.0
2018-12-10 15:45:00,243.25,243.34,242.83,242.88,59324.0,218.0235,218.1042,217.6471,217.6919,59324.0
2018-12-10 15:50:00,242.85,243.04,242.74,243.0,41242.0,217.665,217.8353,217.5664,217.7995,41242.0
2018-12-10 15:55:00,242.95,243.13,242.64,242.66,586977.0,217.7546,217.916,217.4768,217.4947,586977.0
2018-12-11 09:30:00,245.95,246.05,245.57,245.76,233963.0,220.4435,220.5332,220.1029,220.2732,233963.0
2018-12-11 09:35:00,245.83,246.12,245.55,245.55,80644.0,220.336,220.5959,220.085,220.085,80644.0
2018-12-11 09:40:00,245.62,246.06,245.53,246.03,34239.0,220.1478,220.5421,220.0671,220.5152,34239.0
2018-12-11 09:45:00,246.03,246.03,245.46,245.54,50348.0,220.5152,220.5152,220.0043,220.076,50348.0
2018-12-11 09:50:00,245.48,245.72,245.26,245.6,75338.0,220.0223,220.2374,219.8251,220.1298,75338.0
2018-12-11 09:55:00,245.64,245.94,245.41,245.48,53229.0,220.1657,220.4346,219.9595,220.0223,53229.0
2018-12-11 10:00:00,245.48,246.01,245.46,245.83,22428.0,220.0223,220.4973,220.0043,220.336,22428.0
2018-12-11 10:05:00,245.83,246.11,245.72,245.8,18995.0,220.336,220.5869,220.2374,220.3091,18995.0
2018-12-11 10:10:00,245.79,245.79,245.0,245.11,53053.0,220.3001,220.3001,219.5921,219.6906,53053.0
2018-12-11 10:15:00,245.18,245.37,244.98,245.28,13151.0,219.7534,219.9237,219.5741,219.843,13151.0
2018-12-11 10:20:00,245.24,245.95,245.24,245.89,46025.0,219.8072,220.4435,219.8072,220.3898,46025.0
2018-12-11 10:25:00,245.92,245.97,245.61,245.88,53282.0,220.4166,220.4615,220.1388,220.3808,53282.0
2018-12-11 10:30:00,245.94,246.02,245.59,245.6,13074.0,220.4346,220.5063,220.1209,220.1298,13074.0
2018-12-11 10:35:00,245.52,245.81,245.11,245.81,17589.0,220.0581,220.318,219.6906,220.318,17589.0
2018-12-11 10:40:00,245.77,245.88,245.39,245.56,24267.0,220.2822,220.3808,219.9416,220.094,24267.0
2018-12-11 10:45:00,245.6,245.75,244.72,244.94,38870.0,220.1298,220.2643,219.3411,219.5383,38870.0
2018-12-11 10:50:00,244.8,244.94,244.64,244.75,26772.0,219.4128,219.5383,219.2694,219.368,26772.0
2018-12-11 10:55:00,244.7,244.8,244.47,244.8,22052.0,219.3232,219.4128,219.117,219.4128,22052.0
2018-12-11 11:00:00,244.83,244.83,244.24,244.58,30704.0,219.4397,219.4397,218.9109,219.2156,30704.0
2018-12-11 11:05:00,244.57,244.81,244.31,244.78,44825.0,219.2066,219.4218,218.9736,219.3949,44825.0
2018-12-11 11:10:00,244.81,244.86,244.12,244.21,21428.0,219.4218,219.4666,218.8033,218.884,21428.0
2018-12-11 11:15:00,244.25,244.32,243.89,244.31,41232.0,218.9198,218.9826,218.5972,218.9736,41232.0
2018-12-11 11:20:00,244.32,244.4,244.0,244.33,18407.0,218.9826,219.0543,218.6958,218.9915,18407.0
2018-12-11 11:25:00,244.37,244.4,243.88,244.06,43147.0,219.0274,219.0543,218.5882,218.7495,43147.0
2018-12-11 11:30:00,244.08,244.16,243.47,243.63,25847.0,218.7675,218.8392,218.2207,218.3641,25847.0
2018-12-11 11:35:00,243.61,243.97,243.58,243.95,12929.0,218.3462,218.6689,218.3193,218.6509,12929.0
2018-12-11 11:40:00,243.87,243.87,243.4,243.74,15834.0,218.5792,218.5792,218.158,218.4627,15834.0
2018-12-11 11:45:00,243.61,243.89,243.51,243.82,24556.0,218.3462,218.5972,218.2566,218.5344,24556.0
2018-12-11 11:50:00,243.84,244.08,243.82,244.08,15521.0,218.5523,218.7675,218.5344,218.7675,15521.0
2018-12-11 11:55:00,244.02,244.29,243.81,244.13,60462.0,218.7137,218.9557,218.5255,218.8123,60462.0
2018-12-11 12:00:00,244.04,244.04,243.09,243.13,19712.0,218.7316,218.7316,217.8801,217.916,19712.0
2018-12-11 12:05:00,243.18,243.34,242.71,243.0,69627.0,217.9608,218.1042,217.5395,217.7995,69627.0
2018-12-11 12:10:00,242.98,242.98,242.53,242.68,32416.0,217.7815,217.7815,217.3782,217.5126,32416.0
2018-12-11 12:15:00,242.65,242.7,242.24,242.45,39951.0,217.4858,217.5306,217.1183,217.3065,39951.0
2018-12-11 12:20:00,242.43,243.07,242.41,242.95,51945.0,217.2886,217.8622,217.2706,217.7546,51945.0
2018-12-11 12:25:00,242.95,243.01,242.66,242.68,37799.0,217.7546,217.8084,217.4947,217.5126,37799.0
2018-12-11 12:30:00,242.66,242.99,242.38,242.65,43032.0,217.4947,217.7905,217.2438,217.4858,43032.0
2018-12-11 12:35:00,242.65,242.86,242.59,242.64,24895.0,217.4858,217.674,217.432,217.4768,24895.0
2018-12-11 12:40:00,242.67,243.25,242.57,243.19,287332.0,217.5037,218.0235,217.4141,217.9698,287332.0
2018-12-11 12:45:00,243.19,243.22,242.92,243.09,59866.0,217.9698,217.9966,217.7278,217.8801,59866.0
2018-12-11 12:50:00,243.06,243.09,242.8,242.95,77344.0,217.8532,217.8801,217.6202,217.7546,77344.0
2018-12-11 12:55:00,242.96,243.07,242.69,242.79,41791.0,217.7636,217.8622,217.5216,217.6112,41791.0
2018-12-11 13:00:00,242.77,242.96,242.59,242.86,38274.0,217.5933,217.7636,217.432,217.674,38274.0
2018-12-11 13:05:00,242.79,242.91,242.5,242.7,67413.0,217.6112,217.7188,217.3513,217.5306,67413.0
2018-12-11 13:10:00,242.75,242.81,242.4,242.46,21978.0,217.5754,217.6292,217.2617,217.3155,21978.0
2018-12-11 13:15:00,242.48,243.02,242.39,242.98,24193.0,217.3334,217.8174,217.2527,217.7815,24193.0
2018-12-11 13:20:00,242.99,243.23,242.92,243.0,33049.0,217.7905,218.0056,217.7278,217.7995,33049.0
2018-12-11 13:25:00,243.01,243.01,242.55,242.71,22670.0,217.8084,217.8084,217.3961,217.5395,22670.0
2018-12-11 13:30:00,242.59,242.63,242.37,242.54,23037.0,217.432,217.4678,217.2348,217.3872,23037.0
2018-12-11 13:35:00,242.56,242.81,242.45,242.73,14584.0,217.4051,217.6292,217.3065,217.5575,14584.0
2018-12-11 13:40:00,242.74,242.74,241.73,241.76,165498.0,217.5664,217.5664,216.6612,216.6881,165498.0
2018-12-11 13:45:00,241.74,241.94,241.47,241.66,51439.0,216.6701,216.8494,216.4281,216.5984,51439.0
2018-12-11 13:50:00,241.63,241.81,241.22,241.42,52942.0,216.5715,216.7329,216.2041,216.3833,52942.0
2018-12-11 13:55:00,241.41,241.65,241.41,241.41,63045.0,216.3744,216.5895,216.3744,216.3744,63045.0
2018-12-11 14:00:00,241.36,241.75,241.25,241.49,18477.0,216.3295,216.6791,216.2309,216.4461,18477.0
2018-12-11 14:05:00,241.52,241.76,241.32,241.34,29558.0,216.4729,216.6881,216.2937,216.3116,29558.0
2018-12-11 14:10:00,241.33,241.66,241.26,241.57,22893.0,216.3027,216.5984,216.2399,216.5178,22893.0
2018-12-11 14:15:00,241.52,242.18,241.19,242.09,40253.0,216.4729,217.0645,216.1772,216.9838,40253.0
2018-12-11 14:20:00,242.06,242.39,241.92,242.28,32392.0,216.9569,217.2527,216.8315,217.1541,32392.0
2018-12-11 14:25:00,242.27,243.17,242.25,243.1,39863.0,217.1452,217.9518,217.1272,217.8891,39863.0
2018-12-11 14:30:00,243.1,243.61,243.1,243.28,66503.0,217.8891,218.3462,217.8891,218.0504,66503.0
2018-12-11 14:35:00,243.3,243.48,243.12,243.16,41305.0,218.0684,218.2297,217.907,217.9429,41305.0
2018-12-11 14:40:00,243.25,243.75,243.24,243.65,45363.0,218.0235,218.4717,218.0146,218.3821,45363.0
2018-12-11 14:45:00,243.51,244.12,243.45,243.45,112092.0,218.2566,218.8033,218.2028,218.2028,112092.0
2018-12-11 14:50:00,243.5,243.78,243.28,243.56,83149.0,218.2476,218.4986,218.0504,218.3014,83149.0
2018-12-11 14:55:00,243.67,243.67,243.27,243.46,26022.0,218.4,218.4,218.0415,218.2118,26022.0
2018-12-11 15:00:00,243.5,243.58,242.93,243.19,40857.0,218.2476,218.3193,217.7367,217.9698,40857.0
2018-12-11 15:05:00,243.26,243.62,243.0,243.59,32008.0,218.0325,218.3552,217.7995,218.3283,32008.0
2018-12-11 15:10:00,243.56,244.8,243.56,244.46,109593.0,218.3014,219.4128,218.3014,219.1081,109593.0
2018-12-11 15:15:00,244.51,244.56,244.13,244.23,30665.0,219.1529,219.1977,218.8123,218.9019,30665.0
2018-12-11 15:20:00,244.19,244.26,244.12,244.15,21738.0,218.8661,218.9288,218.8033,218.8302,21738.0
2018-12-11 15:25:00,244.14,244.27,243.95,243.95,50290.0,218.8212,218.9378,218.6509,218.6509,50290.0
2018-12-11 15:30:00,243.91,244.58,243.85,244.18,51509.0,218.6151,219.2156,218.5613,218.8571,51509.0
2018-12-11 15:35:00,244.18,244.21,243.61,243.71,51396.0,218.8571,218.884,218.3462,218.4358,51396.0
2018-12-11 15:40:00,243.69,243.69,243.29,243.39,54742.0,218.4179,218.4179,218.0594,218.149,54742.0
2018-12-11 15:45:00,243.34,243.48,243.11,243.11,81774.0,218.1042,218.2297,217.8981,217.8981,81774.0
2018-12-11 15:50:00,243.11,243.23,242.82,243.09,78645.0,217.8981,218.0056,217.6381,217.8801,78645.0
2018-12-11 15:55:00,243.06,243.06,242.57,242.68,206972.0,217.8532,217.8532,217.4141,217.5126,206972.0
2018-12-12 09:30:00,245.79,245.95,245.5,245.5,232324.0,220.3001,220.4435,220.0402,220.0402,232324.0
2018-12-12 09:35:00,245.61,245.73,245.42,245.6,37442.0,220.1388,220.2463,219.9685,220.1298,37442.0
2018-12-12 09:40:00,245.52,245.56,245.19,245.5,38632.0,220.0581,220.094,219.7623,220.0402,38632.0
2018-12-12 09:45:00,245.54,245.54,244.86,245.16,14265.0,220.076,220.076,219.4666,219.7355,14265.0
2018-12-12 09:50:00,245.2,245.35,244.9,244.97,28096.0,219.7713,219.9058,219.5024,219.5652,28096.0
2018-12-12 09:55:00,244.93,245.4,244.92,245.4,6935.0,219.5293,219.9506,219.5203,219.9506,6935.0
2018-12-12 10:00:00,245.5,245.5,245.09,245.44,21735.0,220.0402,220.0402,219.6727,219.9864,21735.0
2018-12-12 10:05:00,245.5,245.66,245.32,245.66,19017.0,220.0402,220.1836,219.8789,220.1836,19017.0
2018-12-12 10:10:00,245.62,246.2,245.44,246.16,44032.0,220.1478,220.6676,219.9864,220.6318,44032.0
2018-12-12 10:15:00,246.12,246.28,245.97,246.28,33230.0,220.5959,220.7393,220.4615,220.7393,33230.0
2018-12-12 10:20:00,246.25,246.33,246.1,246.14,11741.0,220.7124,220.7841,220.578,220.6138,11741.0
2018-12-12 10:25:00,246.17,246.17,245.86,245.94,21818.0,220.6407,220.6407,220.3629,220.4346,21818.0
2018-12-12 10:30:00,245.79,246.15,245.78,246.15,7458.0,220.3001,220.6228,220.2912,220.6228,7458.0
2018-12-12 10:35:00,246.12,246.12,245.32,245.32,16966.0,220.5959,220.5959,219.8789,219.8789,16966.0
2018-12-12 10:40:00,245.29,245.57,245.2,245.54,64833.0,219.852,220.1029,219.7713,220.076,64833.0
2018-12-12 10:45:00,245.55,245.89,245.41,245.89,42342.0,220.085,220.3898,219.9595,220.3898,42342.0
2018-12-12 10:50:00,245.96,246.28,245.96,246.01,17650.0,220.4525,220.7393,220.4525,220.4973,17650.0
2018-12-12 10:55:00,246.1,246.49,246.08,246.39,11549.0,220.578,220.9275,220.56,220.8379,11549.0
2018-12-12 11:00:00,246.4,246.58,246.15,246.49,15113.0,220.8469,221.0082,220.6228,220.9275,15113.0
2018-12-12 11:05:00,246.55,246.55,246.22,246.47,14313.0,220.9813,220.9813,220.6855,220.9096,14313.0
2018-12-12 11:10:00,246.41,246.46,246.04,246.2,9815.0,220.8558,220.9006,220.5242,220.6676,9815.0
2018-12-12 11:15:00,246.3,246.69,246.28,246.49,23316.0,220.7572,221.1068,220.7393,220.9275,23316.0
2018-12-12 11:20:00,246.47,246.55,246.31,246.54,11606.0,220.9096,220.9813,220.7662,220.9723,11606.0
2018-12-12 11:25:00,246.55,246.62,246.21,246.22,49473.0,220.9813,221.044,220.6766,220.6855,49473.0
2018-12-12 11:30:00,246.27,246.33,245.89,245.95,17967.0,220.7303,220.7841,220.3898,220.4435,17967.0
2018-12-12 11:35:00,245.88,246.08,245.81,245.95,20748.0,220.3808,220.56,220.318,220.4435,20748.0
2018-12-12 11:40:00,245.93,246.2,245.93,246.18,12031.0,220.4256,220.6676,220.4256,220.6497,12031.0
2018-12-12 11:45:00,246.3,246.5,246.23,246.5,16428.0,220.7572,220.9365,220.6945,220.9365,16428.0
2018-12-12 11:50:00,246.54,246.71,246.31,246.47,13455.0,220.9723,221.1247,220.7662,220.9096,13455.0
2018-12-12 11:55:00,246.41,246.57,246.16,246.57,16063.0,220.8558,220.9992,220.6318,220.9992,16063.0
2018-12-12 12:00:00,246.74,246.87,246.61,246.75,24748.0,221.1516,221.2681,221.0351,221.1606,24748.0
2018-12-12 12:05:00,246.73,246.73,246.39,246.59,17381.0,221.1426,221.1426,220.8379,221.0172,17381.0
2018-12-12 12:10:00,246.66,246.67,246.43,246.48,18890.0,221.0799,221.0889,220.8738,220.9186,18890.0
2018-12-12 12:15:00,246.43,246.58,246.37,246.49,17161.0,220.8738,221.0082,220.82,220.9275,17161.0
2018-12-12 12:20:00,246.45,246.58,246.19,246.43,16832.0,220.8917,221.0082,220.6586,220.8738,16832.0
2018-12-12 12:25:00,246.4,246.65,246.38,246.64,16012.0,220.8469,221.0709,220.8289,221.062,16012.0
2018-12-12 12:30:00,246.66,246.67,246.46,246.59,47441.0,221.0799,221.0889,220.9006,221.0172,47441.0
2018-12-12 12:35:00,246.56,246.6,246.2,246.2,12003.0,220.9903,221.0261,220.6676,220.6676,12003.0
2018-12-12 12:40:00,246.24,246.53,246.24,246.46,11720.0,220.7035,220.9634,220.7035,220.9006,11720.0
2018-12-12 12:45:00,246.49,246.62,246.36,246.52,9165.0,220.9275,221.044,220.811,220.9544,9165.0
2018-12-12 12:50:00,246.56,246.84,246.56,246.72,20055.0,220.9903,221.2412,220.9903,221.1337,20055.0
2018-12-12 12:55:00,246.74,246.98,246.74,246.87,26153.0,221.1516,221.3667,221.1516,221.2681,26153.0
2018-12-12 13:00:00,246.94,246.96,246.8,246.87,17274.0,221.3309,221.3488,221.2054,221.2681,17274.0
2018-12-12 13:05:00,246.86,246.91,246.78,246.83,9816.0,221.2592,221.304,221.1875,221.2323,9816.0
2018-12-12 13:10:00,246.85,247.16,246.85,247.1,51772.0,221.2502,221.528,221.2502,221.4743,51772.0
2018-12-12 13:15:00,247.1,247.15,246.93,246.93,14921.0,221.4743,221.5191,221.3219,221.3219,14921.0
2018-12-12 13:20:00,246.94,246.98,246.87,246.9,19017.0,221.3309,221.3667,221.2681,221.295,19017.0
2018-12-12 13:25:00,246.88,247.03,246.81,247.03,16723.0,221.2771,221.4115,221.2143,221.4115,16723.0
2018-12-12 13:30:00,247.04,247.04,246.88,247.02,30275.0,221.4205,221.4205,221.2771,221.4026,30275.0
2018-12-12 13:35:00,247.0,247.01,246.71,246.81,19858.0,221.3846,221.3936,221.1247,221.2143,19858.0
2018-12-12 13:40:00,246.79,246.81,246.67,246.71,9491.0,221.1964,221.2143,221.0889,221.1247,9491.0
2018-12-12 13:45:00,246.7,246.72,246.55,246.69,8571.0,221.1158,221.1337,220.9813,221.1068,8571.0
2018-12-12 13:50:00,246.71,246.76,246.47,246.48,19219.0,221.1247,221.1695,220.9096,220.9186,19219.0
2018-12-12 13:55:00,246.47,246.49,246.22,246.48,73103.0,220.9096,220.9275,220.6855,220.9186,73103.0
2018-12-12 14:00:00,246.48,246.53,246.03,246.09,30371.0,220.9186,220.9634,220.5152,220.569,30371.0
2018-12-12 14:05:00,246.1,246.15,245.72,245.8,37573.0,220.578,220.6228,220.2374,220.3091,37573.0
2018-12-12 14:10:00,245.79,245.83,245.38,245.63,64908.0,220.3001,220.336,219.9326,220.1567,64908.0
2018-12-12 14:15:00,245.53,245.86,245.53,245.86,46964.0,220.0671,220.3629,220.0671,220.3629,46964.0
2018-12-12 14:20:00,245.89,245.96,245.45,245.66,36010.0,220.3898,220.4525,219.9954,220.1836,36010.0
2018-12-12 14:25:00,245.66,245.77,244.87,245.14,57508.0,220.1836,220.2822,219.4755,219.7175,57508.0
2018-12-12 14:30:00,245.08,245.22,244.64,245.13,62811.0,219.6638,219.7892,219.2694,219.7086,62811.0
2018-12-12 14:35:00,245.15,245.2,244.93,245.1,33617.0,219.7265,219.7713,219.5293,219.6817,33617.0
2018-12-12 14:40:00,245.12,245.15,244.49,244.82,33269.0,219.6996,219.7265,219.1349,219.4307,33269.0
2018-12-12 14:45:00,244.79,244.97,244.51,244.64,41342.0,219.4038,219.5652,219.1529,219.2694,41342.0
2018-12-12 14:50:00,244.55,244.91,244.4,244.84,47643.0,219.1887,219.5114,219.0543,219.4486,47643.0
2018-12-12 14:55:00,244.8,245.38,244.78,245.17,39267.0,219.4128,219.9326,219.3949,219.7444,39267.0
2018-12-12 15:00:00,245.17,245.41,244.94,245.05,33946.0,219.7444,219.9595,219.5383,219.6369,33946.0
2018-12-12 15:05:00,245.1,245.56,244.96,245.49,42743.0,219.6817,220.094,219.5562,220.0312,42743.0
2018-12-12 15:10:00,245.45,245.77,245.4,245.42,44014.0,219.9954,220.2822,219.9506,219.9685,44014.0
2018-12-12 15:15:00,245.39,245.4,244.79,244.92,48978.0,219.9416,219.9506,219.4038,219.5203,48978.0
2018-12-12 15:20:00,244.93,245.15,244.85,245.07,28557.0,219.5293,219.7265,219.4576,219.6548,28557.0
2018-12-12 15:25:00,245.09,245.37,244.76,244.85,73837.0,219.6727,219.9237,219.3769,219.4576,73837.0
2018-12-12 15:30:00,244.82,245.2,244.82,244.96,98906.0,219.4307,219.7713,219.4307,219.5562,98906.0
2018-12-12 15:35:00,244.98,245.5,244.94,245.44,64104.0,219.5741,220.0402,219.5383,219.9864,64104.0
2018-12-12 15:40:00,245.43,245.64,245.14,245.2,94105.0,219.9775,220.1657,219.7175,219.7713,94105.0
2018-12-12 15:45:00,245.19,245.19,244.85,244.9,149356.0,219.7623,219.7623,219.4576,219.5024,149356.0
2018-12-12 15:50:00,244.87,244.88,244.51,244.61,258871.0,219.4755,219.4845,219.1529,219.2425,258871.0
2018-12-12 15:55:00,244.58,244.58,243.85,243.99,305344.0,219.2156,219.2156,218.5613,218.6868,305344.0
2018-12-13 09:30:00,244.86,245.21,244.73,244.74,106597.0,219.4666,219.7803,219.3501,219.359,106597.0
2018-12-13 09:35:00,244.86,245.59,244.85,245.29,33794.0,219.4666,220.1209,219.4576,219.852,33794.0
2018-12-13 09:40:00,245.43,245.46,244.85,244.85,29106.0,219.9775,220.0043,219.4576,219.4576,29106.0
2018-12-13 09:45:00,244.9,245.07,244.77,244.89,37803.0,219.5024,219.6548,219.3859,219.4935,37803.0
2018-12-13 09:50:00,244.87,244.95,244.19,244.28,32843.0,219.4755,219.5472,218.8661,218.9467,32843.0
2018-12-13 09:55:00,244.26,244.53,244.17,244.2,52854.0,218.9288,219.1708,218.8481,218.875,52854.0
2018-12-13 10:00:00,244.25,245.27,244.22,245.2,29712.0,218.9198,219.834,218.8929,219.7713,29712.0
2018-12-13 10:05:00,245.25,245.39,245.11,245.14,9316.0,219.8161,219.9416,219.6906,219.7175,9316.0
2018-12-13 10:10:00,245.16,245.76,245.12,245.53,33555.0,219.7355,220.2732,219.6996,220.0671,33555.0
2018-12-13 10:15:00,245.5,245.65,245.21,245.22,20090.0,220.0402,220.1746,219.7803,219.7892,20090.0
2018-12-13 10:20:00,245.28,245.28,245.01,245.06,52676.0,219.843,219.843,219.601,219.6458,52676.0
2018-12-13 10:25:00,245.11,245.22,244.57,244.69,60243.0,219.6906,219.7892,219.2066,219.3142,60243.0
2018-12-13 10:30:00,244.75,244.89,244.43,244.7,15780.0,219.368,219.4935,219.0812,219.3232,15780.0
2018-12-13 10:35:00,244.68,245.05,244.56,244.6,19641.0,219.3052,219.6369,219.1977,219.2335,19641.0
2018-12-13 10:40:00,244.45,244.56,244.28,244.35,11023.0,219.0991,219.1977,218.9467,219.0095,11023.0
2018-12-13 10:45:00,244.59,244.7,244.0,244.29,22823.0,219.2246,219.3232,218.6958,218.9557,22823.0
2018-12-13 10:50:00,244.21,244.25,243.5,243.99,91331.0,218.884,218.9198,218.2476,218.6868,91331.0
2018-12-13 10:55:00,244.0,244.39,243.9,244.23,35588.0,218.6958,219.0453,218.6061,218.9019,35588.0
2018-12-13 11:00:00,244.19,244.19,243.72,244.01,20248.0,218.8661,218.8661,218.4448,218.7047,20248.0
2018-12-13 11:05:00,244.04,244.51,243.93,244.36,17172.0,218.7316,219.1529,218.633,219.0184,17172.0
2018-12-13 11:10:00,244.29,244.3,243.94,243.96,18992.0,218.9557,218.9646,218.642,218.6599,18992.0
2018-12-13 11:15:00,243.92,244.03,243.55,243.78,9668.0,218.6241,218.7226,218.2924,218.4986,9668.0
2018-12-13 11:20:00,243.78,243.93,243.6,243.67,11145.0,218.4986,218.633,218.3372,218.4,11145.0
2018-12-13 11:25:00,243.84,244.19,243.74,244.12,22458.0,218.5523,218.8661,218.4627,218.8033,22458.0
2018-12-13 11:30:00,244.02,244.32,243.91,244.29,24536.0,218.7137,218.9826,218.6151,218.9557,24536.0
2018-12-13 11:35:00,244.29,244.37,244.07,244.2,14907.0,218.9557,219.0274,218.7585,218.875,14907.0
2018-12-13 11:40:00,244.07,244.93,243.9,244.84,60958.0,218.7585,219.5293,218.6061,219.4486,60958.0
2018-12-13 11:45:00,244.84,244.84,244.52,244.52,8503.0,219.4486,219.4486,219.1618,219.1618,8503.0
2018-12-13 11:50:00,244.3,244.39,243.91,244.0,17702.0,218.9646,219.0453,218.6151,218.6958,17702.0
2018-12-13 11:55:00,244.06,244.37,243.77,243.79,23184.0,218.7495,219.0274,218.4896,218.5075,23184.0
2018-12-13 12:00:00,243.75,243.9,243.24,243.44,32550.0,218.4717,218.6061,218.0146,218.1938,32550.0
2018-12-13 12:05:00,243.44,243.75,243.38,243.53,15291.0,218.1938,218.4717,218.1401,218.2745,15291.0
2018-12-13 12:10:00,243.5,243.72,243.35,243.65,8124.0,218.2476,218.4448,218.1132,218.3821,8124.0
2018-12-13 12:15:00,243.49,243.74,243.26,243.55,40279.0,218.2386,218.4627,218.0325,218.2924,40279.0
2018-12-13 12:20:00,243.55,243.61,243.29,243.3,13149.0,218.2924,218.3462,218.0594,218.0684,13149.0
2018-12-13 12:25:00,243.31,243.35,243.1,243.28,22522.0,218.0773,218.1132,217.8891,218.0504,22522.0
2018-12-13 12:30:00,243.34,243.56,243.24,243.43,26666.0,218.1042,218.3014,218.0146,218.1849,26666.0
2018-12-13 12:35:00,243.51,244.01,243.46,243.95,26785.0,218.2566,218.7047,218.2118,218.6509,26785.0
2018-12-13 12:40:00,243.89,244.03,243.79,243.87,5201.0,218.5972,218.7226,218.5075,218.5792,5201.0
2018-12-13 12:45:00,243.77,243.94,243.61,243.8,18840.0,218.4896,218.642,218.3462,218.5165,18840.0
2018-12-13 12:50:00,243.78,243.95,243.51,243.57,39952.0,218.4986,218.6509,218.2566,218.3104,39952.0
2018-12-13 12:55:00,243.54,243.7,243.48,243.59,26574.0,218.2835,218.4269,218.2297,218.3283,26574.0
2018-12-13 13:00:00,243.61,243.67,243.12,243.17,39432.0,218.3462,218.4,217.907,217.9518,39432.0
2018-12-13 13:05:00,243.21,243.38,242.84,243.33,41293.0,217.9877,218.1401,217.6561,218.0952,41293.0
2018-12-13 13:10:00,243.35,243.48,243.06,243.43,29881.0,218.1132,218.2297,217.8532,218.1849,29881.0
2018-12-13 13:15:00,243.38,243.67,243.28,243.33,34295.0,218.1401,218.4,218.0504,218.0952,34295.0
2018-12-13 13:20:00,243.32,243.6,243.32,243.51,22117.0,218.0863,218.3372,218.0863,218.2566,22117.0
2018-12-13 13:25:00,243.51,243.54,242.91,243.36,54409.0,218.2566,218.2835,217.7188,218.1221,54409.0
2018-12-13 13:30:00,243.37,243.84,243.34,243.69,47065.0,218.1311,218.5523,218.1042,218.4179,47065.0
2018-12-13 13:35:00,243.7,244.21,243.52,244.2,60356.0,218.4269,218.884,218.2655,218.875,60356.0
2018-12-13 13:40:00,244.22,244.38,244.03,244.11,39038.0,218.8929,219.0363,218.7226,218.7943,39038.0
2018-12-13 13:45:00,244.08,244.12,243.85,243.85,10291.0,218.7675,218.8033,218.5613,218.5613,10291.0
2018-12-13 13:50:00,243.79,243.97,243.45,243.45,32509.0,218.5075,218.6689,218.2028,218.2028,32509.0
2018-12-13 13:55:00,243.47,243.64,243.25,243.38,49269.0,218.2207,218.3731,218.0235,218.1401,49269.0
2018-12-13 14:00:00,243.5,243.5,243.21,243.21,9499.0,218.2476,218.2476,217.9877,217.9877,9499.0
2018-12-13 14:05:00,243.25,243.25,242.8,242.89,34389.0,218.0235,218.0235,217.6202,217.7009,34389.0
2018-12-13 14:10:00,242.88,243.11,242.75,243.04,9947.0,217.6919,217.8981,217.5754,217.8353,9947.0
2018-12-13 14:15:00,242.99,243.18,242.85,243.18,3792.0,217.7905,217.9608,217.665,217.9608,3792.0
2018-12-13 14:20:00,243.05,243.22,242.9,243.01,6540.0,217.8443,217.9966,217.7098,217.8084,6540.0
2018-12-13 14:25:00,243.03,243.23,242.72,243.21,57123.0,217.8264,218.0056,217.5485,217.9877,57123.0
2018-12-13 14:30:00,243.2,243.21,242.96,242.96,15913.0,217.9787,217.9877,217.7636,217.7636,15913.0
2018-12-13 14:35:00,242.96,243.08,242.7,243.03,11447.0,217.7636,217.8712,217.5306,217.8264,11447.0
2018-12-13 14:40:00,243.02,243.23,242.97,242.97,6722.0,217.8174,218.0056,217.7726,217.7726,6722.0
2018-12-13 14:45:00,243.03,243.27,242.93,243.05,14316.0,217.8264,218.0415,217.7367,217.8443,14316.0
2018-12-13 14:50:00,243.03,243.55,243.03,243.39,26509.0,217.8264,218.2924,217.8264,218.149,26509.0
2018-12-13 14:55:00,243.39,243.72,243.35,243.47,33820.0,218.149,218.4448,218.1132,218.2207,33820.0
2018-12-13 15:00:00,243.56,243.59,243.27,243.36,13612.0,218.3014,218.3283,218.0415,218.1221,13612.0
2018-12-13 15:05:00,243.33,243.45,243.18,243.18,22655.0,218.0952,218.2028,217.9608,217.9608,22655.0
2018-12-13 15:10:00,243.16,243.61,243.11,243.55,28215.0,217.9429,218.3462,217.8981,218.2924,28215.0
2018-12-13 15:15:00,243.58,243.85,243.57,243.77,28284.0,218.3193,218.5613,218.3104,218.4896,28284.0
2018-12-13 15:20:00,243.8,243.95,243.66,243.78,22737.0,218.5165,218.6509,218.391,218.4986,22737.0
2018-12-13 15:25:00,243.73,243.87,243.56,243.56,7608.0,218.4538,218.5792,218.3014,218.3014,7608.0
2018-12-13 15:30:00,243.54,243.81,243.41,243.63,35857.0,218.2835,218.5255,218.1669,218.3641,35857.0
2018-12-13 15:35:00,243.63,243.64,243.33,243.53,18996.0,218.3641,218.3731,218.0952,218.2745,18996.0
2018-12-13 15:40:00,243.61,244.26,243.6,244.26,51589.0,218.3462,218.9288,218.3372,218.9288,51589.0
2018-12-13 15:45:00,244.25,244.43,243.89,244.05,21692.0,218.9198,219.0812,218.5972,218.7406,21692.0
2018-12-13 15:50:00,243.98,244.01,243.81,243.82,27549.0,218.6778,218.7047,218.5255,218.5344,27549.0
2018-12-13 15:55:00,243.86,244.17,243.86,243.88,152111.0,218.5703,218.8481,218.5703,218.5882,152111.0
2018-12-14 09:30:00,241.66,241.8,241.35,241.53,187957.0,216.5984,216.7239,216.3206,216.4819,187957.0
2018-12-14 09:35:00,241.39,241.67,241.29,241.62,28030.0,216.3564,216.6074,216.2668,216.5626,28030.0
2018-12-14 09:40:00,241.66,242.01,241.55,241.95,32392.0,216.5984,216.9121,216.4998,216.8584,32392.0
2018-12-14 09:45:00,242.04,242.3,241.94,242.09,49538.0,216.939,217.1721,216.8494,216.9838,49538.0
2018-12-14 09:50:00,242.1,242.15,241.89,242.15,20197.0,216.9928,217.0376,216.8046,217.0376,20197.0
2018-12-14 09:55:00,242.2,242.44,242.0,242.28,62937.0,217.0824,217.2975,216.9032,217.1541,62937.0
2018-12-14 10:00:00,242.25,242.43,242.19,242.38,253994.0,217.1272,217.2886,217.0735,217.2438,253994.0
2018-12-14 10:05:00,242.41,242.44,242.07,242.25,22653.0,217.2706,217.2975,216.9659,217.1272,22653.0
2018-12-14 10:10:00,242.25,242.25,241.99,242.13,11757.0,217.1272,217.1272,216.8942,217.0197,11757.0
2018-12-14 10:15:00,242.22,242.63,242.18,242.31,47884.0,217.1004,217.4678,217.0645,217.181,47884.0
2018-12-14 10:20:00,242.33,242.46,242.14,242.21,34297.0,217.1989,217.3155,217.0286,217.0914,34297.0
2018-12-14 10:25:00,242.22,242.33,241.72,241.72,65567.0,217.1004,217.1989,216.6522,216.6522,65567.0
2018-12-14 10:30:00,241.72,241.72,241.14,241.2,80416.0,216.6522,216.6522,216.1324,216.1861,80416.0
2018-12-14 10:35:00,241.15,241.74,241.13,241.71,72346.0,216.1413,216.6701,216.1234,216.6432,72346.0
2018-12-14 10:40:00,241.7,241.82,241.59,241.6,33951.0,216.6343,216.7418,216.5357,216.5447,33951.0
2018-12-14 10:45:00,241.59,242.12,241.49,242.01,58142.0,216.5357,217.0107,216.4461,216.9121,58142.0
2018-12-14 10:50:00,242.0,242.32,241.86,242.23,56999.0,216.9032,217.19,216.7777,217.1093,56999.0
2018-12-14 10:55:00,242.23,242.23,241.7,241.7,51647.0,217.1093,217.1093,216.6343,216.6343,51647.0
2018-12-14 11:00:00,241.65,242.04,241.65,241.99,55299.0,216.5895,216.939,216.5895,216.8942,55299.0
2018-12-14 11:05:00,242.04,242.17,241.92,241.93,26698.0,216.939,217.0555,216.8315,216.8404,26698.0
2018-12-14 11:10:00,241.9,241.9,241.41,241.51,90023.0,216.8135,216.8135,216.3744,216.464,90023.0
2018-12-14 11:15:00,241.48,241.74,241.41,241.6,55628.0,216.4371,216.6701,216.3744,216.5447,55628.0
2018-12-14 11:20:00,241.6,241.67,240.84,240.86,85712.0,216.5447,216.6074,215.8635,215.8814,85712.0
2018-12-14 11:25:00,240.85,241.26,240.8,241.02,55092.0,215.8724,216.2399,215.8276,216.0248,55092.0
2018-12-14 11:30:00,241.01,241.47,241.0,241.34,23270.0,216.0158,216.4281,216.0069,216.3116,23270.0
2018-12-14 11:35:00,241.33,241.39,240.9,241.11,33727.0,216.3027,216.3564,215.9172,216.1055,33727.0
2018-12-14 11:40:00,241.09,241.36,240.88,240.9,210247.0,216.0875,216.3295,215.8993,215.9172,210247.0
2018-12-14 11:45:00,240.93,240.93,240.47,240.49,123056.0,215.9441,215.9441,215.5318,215.5498,123056.0
2018-12-14 11:50:00,240.44,240.47,240.0,240.33,88256.0,215.5049,215.5318,215.1106,215.4064,88256.0
2018-12-14 11:55:00,240.38,240.49,239.88,240.0,54069.0,215.4512,215.5498,215.003,215.1106,54069.0
2018-12-14 12:00:00,240.25,240.45,240.13,240.25,37530.0,215.3347,215.5139,215.2271,215.3347,37530.0
2018-12-14 12:05:00,240.18,240.49,240.16,240.27,35696.0,215.2719,215.5498,215.254,215.3526,35696.0
2018-12-14 12:10:00,240.16,240.37,240.0,240.02,52930.0,215.254,215.4422,215.1106,215.1285,52930.0
2018-12-14 12:15:00,240.0,240.57,239.98,240.57,32714.0,215.1106,215.6215,215.0927,215.6215,32714.0
2018-12-14 12:20:00,240.48,240.75,240.42,240.69,49303.0,215.5408,215.7828,215.487,215.729,49303.0
2018-12-14 12:25:00,240.61,240.71,240.43,240.69,36690.0,215.6573,215.7469,215.496,215.729,36690.0
2018-12-14 12:30:00,240.68,241.09,240.68,240.81,48091.0,215.7201,216.0875,215.7201,215.8366,48091.0
2018-12-14 12:35:00,240.81,240.9,240.65,240.67,35228.0,215.8366,215.9172,215.6932,215.7111,35228.0
2018-12-14 12:40:00,240.64,240.64,240.44,240.51,14130.0,215.6842,215.6842,215.5049,215.5677,14130.0
2018-12-14 12:45:00,240.52,240.55,240.35,240.49,14475.0,215.5767,215.6035,215.4243,215.5498,14475.0
2018-12-14 12:50:00,240.5,240.7,240.44,240.68,22841.0,215.5587,215.738,215.5049,215.7201,22841.0
2018-12-14 12:55:00,240.69,240.77,240.55,240.55,46686.0,215.729,215.8007,215.6035,215.6035,46686.0
2018-12-14 13:00:00,240.47,240.48,240.19,240.21,20629.0,215.5318,215.5408,215.2809,215.2988,20629.0
2018-12-14 13:05:00,240.21,240.69,240.19,240.66,43346.0,215.2988,215.729,215.2809,215.7021,43346.0
2018-12-14 13:10:00,240.59,240.95,240.58,240.79,69839.0,215.6394,215.9621,215.6304,215.8187,69839.0
2018-12-14 13:15:00,240.75,240.8,240.54,240.55,15487.0,215.7828,215.8276,215.5946,215.6035,15487.0
2018-12-14 13:20:00,240.5,240.55,240.32,240.36,14543.0,215.5587,215.6035,215.3974,215.4332,14543.0
2018-12-14 13:25:00,240.36,240.49,240.31,240.38,119935.0,215.4332,215.5498,215.3884,215.4512,119935.0
2018-12-14 13:30:00,240.32,240.37,239.75,239.75,32903.0,215.3974,215.4422,214.8865,214.8865,32903.0
2018-12-14 13:35:00,239.76,240.04,239.7,240.04,42300.0,214.8955,215.1464,214.8417,215.1464,42300.0
2018-12-14 13:40:00,240.02,240.18,239.93,240.13,29645.0,215.1285,215.2719,215.0478,215.2271,29645.0
2018-12-14 13:45:00,240.09,240.38,239.97,240.12,106798.0,215.1912,215.4512,215.0837,215.2181,106798.0
2018-12-14 13:50:00,240.11,240.3,240.08,240.18,18400.0,215.2092,215.3795,215.1823,215.2719,18400.0
2018-12-14 13:55:00,240.11,240.14,239.87,239.87,20427.0,215.2092,215.2361,214.9941,214.9941,20427.0
2018-12-14 14:00:00,239.95,240.02,239.72,239.94,19738.0,215.0658,215.1285,214.8596,215.0568,19738.0
2018-12-14 14:05:00,239.97,240.14,239.96,240.09,37485.0,215.0837,215.2361,215.0747,215.1912,37485.0
2018-12-14 14:10:00,240.0,240.05,239.69,239.86,15027.0,215.1106,215.1554,214.8327,214.9851,15027.0
2018-12-14 14:15:00,239.87,240.19,239.86,240.01,25933.0,214.9941,215.2809,214.9851,215.1195,25933.0
2018-12-14 14:20:00,239.98,240.3,239.98,240.28,26189.0,215.0927,215.3795,215.0927,215.3615,26189.0
2018-12-14 14:25:00,240.29,240.35,239.9,240.14,35573.0,215.3705,215.4243,215.021,215.2361,35573.0
2018-12-14 14:30:00,240.06,240.07,239.65,239.67,48436.0,215.1644,215.1733,214.7969,214.8148,48436.0
2018-12-14 14:35:00,239.64,239.71,239.24,239.24,61720.0,214.7879,214.8507,214.4294,214.4294,61720.0
2018-12-14 14:40:00,239.23,239.52,238.98,239.12,77974.0,214.4204,214.6804,214.1964,214.3218,77974.0
2018-12-14 14:45:00,239.17,239.38,239.06,239.16,44780.0,214.3667,214.5549,214.2681,214.3577,44780.0
2018-12-14 14:50:00,239.22,239.32,238.91,238.95,70540.0,214.4115,214.5011,214.1336,214.1695,70540.0
2018-12-14 14:55:00,238.97,239.69,238.9,239.57,74483.0,214.1874,214.8327,214.1247,214.7252,74483.0
2018-12-14 15:00:00,239.56,239.89,239.4,239.45,39045.0,214.7162,215.012,214.5728,214.6176,39045.0
2018-12-14 15:05:00,239.45,239.7,239.3,239.37,31936.0,214.6176,214.8417,214.4832,214.5459,31936.0
2018-12-14 15:10:00,239.4,240.15,239.39,239.91,64546.0,214.5728,215.245,214.5638,215.0299,64546.0
2018-12-14 15:15:00,239.89,239.9,239.7,239.86,28332.0,215.012,215.021,214.8417,214.9851,28332.0
2018-12-14 15:20:00,239.89,239.91,239.44,239.52,80854.0,215.012,215.0299,214.6087,214.6804,80854.0
2018-12-14 15:25:00,239.53,239.67,239.44,239.44,26712.0,214.6893,214.8148,214.6087,214.6087,26712.0
2018-12-14 15:30:00,239.42,239.58,239.06,239.11,61757.0,214.5907,214.7341,214.2681,214.3129,61757.0
2018-12-14 15:35:00,239.13,239.23,239.01,239.14,142958.0,214.3308,214.4204,214.2232,214.3398,142958.0
2018-12-14 15:40:00,239.1,239.22,238.86,238.88,88073.0,214.3039,214.4115,214.0888,214.1067,88073.0
2018-12-14 15:45:00,238.87,239.15,238.77,239.05,103299.0,214.0978,214.3487,214.0081,214.2591,103299.0
2018-12-14 15:50:00,239.09,239.32,239.0,239.27,139074.0,214.295,214.5011,214.2143,214.4563,139074.0
2018-12-14 15:55:00,239.31,239.63,239.17,239.37,297342.0,214.4921,214.779,214.3667,214.5459,297342.0
2018-12-17 09:30:00,237.06,237.12,236.29,236.64,196913.0,213.6498,213.7038,212.9558,213.2712,196913.0
2018-12-17 09:35:00,236.73,236.73,236.0,236.05,54306.0,213.3524,213.3524,212.6944,212.7395,54306.0
2018-12-17 09:40:00,236.07,236.17,235.18,235.46,84307.0,212.7575,212.8477,211.9554,212.2078,84307.0
2018-12-17 09:45:00,235.45,235.7,235.28,235.55,53176.0,212.1988,212.4241,212.0455,212.2889,53176.0
2018-12-17 09:50:00,235.53,235.54,235.09,235.36,25829.0,212.2709,212.2799,211.8743,212.1176,25829.0
2018-12-17 09:55:00,235.42,236.24,235.4,236.18,77467.0,212.1717,212.9107,212.1537,212.8567,77467.0
2018-12-17 10:00:00,236.11,236.25,235.89,236.02,62268.0,212.7936,212.9198,212.5953,212.7125,62268.0
2018-12-17 10:05:00,236.0,236.18,235.82,236.04,61530.0,212.6944,212.8567,212.5322,212.7305,61530.0
2018-12-17 10:10:00,236.02,236.66,235.85,236.66,50307.0,212.7125,213.2893,212.5593,213.2893,50307.0
2018-12-17 10:15:00,236.65,236.92,236.39,236.45,38746.0,213.2803,213.5236,213.0459,213.1,38746.0
2018-12-17 10:20:00,236.47,236.53,236.19,236.19,71983.0,213.118,213.1721,212.8657,212.8657,71983.0
2018-12-17 10:25:00,236.23,236.88,236.23,236.58,107754.0,212.9017,213.4875,212.9017,213.2172,107754.0
2018-12-17 10:30:00,236.57,236.85,236.16,236.23,70591.0,213.2082,213.4605,212.8386,212.9017,70591.0
2018-12-17 10:35:00,236.23,236.23,235.98,236.06,43550.0,212.9017,212.9017,212.6764,212.7485,43550.0
2018-12-17 10:40:00,236.05,237.16,235.94,236.98,74932.0,212.7395,213.7399,212.6404,213.5777,74932.0
2018-12-17 10:45:00,237.08,237.1,236.8,236.85,52199.0,213.6678,213.6858,213.4154,213.4605,52199.0
2018-12-17 10:50:00,236.89,237.12,236.6,236.85,57007.0,213.4966,213.7038,213.2352,213.4605,57007.0
2018-12-17 10:55:00,236.91,237.43,236.83,237.22,70205.0,213.5146,213.9832,213.4425,213.794,70205.0
2018-12-17 11:00:00,237.22,237.77,237.12,237.57,84184.0,213.794,214.2897,213.7038,214.1094,84184.0
2018-12-17 11:05:00,237.6,238.15,237.59,238.04,120232.0,214.1364,214.6321,214.1274,214.533,120232.0
2018-12-17 11:10:00,238.03,238.22,237.86,238.03,47543.0,214.524,214.6952,214.3708,214.524,47543.0
2018-12-17 11:15:00,238.04,238.14,237.78,237.84,65697.0,214.533,214.6231,214.2987,214.3527,65697.0
2018-12-17 11:20:00,237.86,238.01,237.76,237.86,53227.0,214.3708,214.506,214.2806,214.3708,53227.0
2018-12-17 11:25:00,237.82,238.0,237.56,237.6,57241.0,214.3347,214.4969,214.1004,214.1364,57241.0
2018-12-17 11:30:00,237.59,237.67,237.36,237.45,31421.0,214.1274,214.1995,213.9201,214.0013,31421.0
2018-12-17 11:35:00,237.43,237.52,237.27,237.5,30919.0,213.9832,214.0643,213.839,214.0463,30919.0
2018-12-17 11:40:00,237.47,237.58,237.08,237.27,50252.0,214.0193,214.1184,213.6678,213.839,50252.0
2018-12-17 11:45:00,237.29,237.65,237.07,237.65,29299.0,213.8571,214.1815,213.6588,214.1815,29299.0
2018-12-17 11:50:00,237.69,237.77,237.52,237.57,12846.0,214.2176,214.2897,214.0643,214.1094,12846.0
2018-12-17 11:55:00,237.58,237.95,237.56,237.9,19850.0,214.1184,214.4519,214.1004,214.4068,19850.0
2018-12-17 12:00:00,237.98,238.2,237.84,237.96,52441.0,214.4789,214.6772,214.3527,214.4609,52441.0
2018-12-17 12:05:00,237.98,238.12,237.91,237.93,87518.0,214.4789,214.6051,214.4158,214.4339,87518.0
2018-12-17 12:10:00,237.94,237.94,237.44,237.46,22634.0,214.4429,214.4429,213.9922,214.0103,22634.0
2018-12-17 12:15:00,237.42,237.58,237.31,237.43,14288.0,213.9742,214.1184,213.8751,213.9832,14288.0
2018-12-17 12:20:00,237.44,237.57,237.21,237.24,23117.0,213.9922,214.1094,213.785,213.812,23117.0
2018-12-17 12:25:00,237.21,237.22,237.03,237.16,20899.0,213.785,213.794,213.6227,213.7399,20899.0
2018-12-17 12:30:00,237.13,237.13,236.34,236.35,58843.0,213.7129,213.7129,213.0009,213.0099,58843.0
2018-12-17 12:35:00,236.4,236.47,236.2,236.29,72702.0,213.0549,213.118,212.8747,212.9558,72702.0
2018-12-17 12:40:00,236.3,236.45,235.86,236.09,105644.0,212.9648,213.1,212.5683,212.7756,105644.0
2018-12-17 12:45:00,236.02,236.28,236.02,236.24,20297.0,212.7125,212.9468,212.7125,212.9107,20297.0
2018-12-17 12:50:00,236.19,236.31,235.6,235.7,14517.0,212.8657,212.9738,212.3339,212.4241,14517.0
2018-12-17 12:55:00,235.69,235.71,235.48,235.5,27550.0,212.4151,212.4331,212.2258,212.2438,27550.0
2018-12-17 13:00:00,235.44,235.52,235.21,235.36,28901.0,212.1897,212.2618,211.9825,212.1176,28901.0
2018-12-17 13:05:00,235.35,235.89,235.33,235.7,203525.0,212.1086,212.5953,212.0906,212.4241,203525.0
2018-12-17 13:10:00,235.71,235.89,235.43,235.68,36155.0,212.4331,212.5953,212.1807,212.406,36155.0
2018-12-17 13:15:00,235.63,235.68,235.37,235.4,13967.0,212.361,212.406,212.1267,212.1537,13967.0
2018-12-17 13:20:00,235.35,235.64,234.96,235.57,73874.0,212.1086,212.37,211.7572,212.3069,73874.0
2018-12-17 13:25:00,235.58,235.74,235.26,235.27,31580.0,212.3159,212.4601,212.0275,212.0365,31580.0
2018-12-17 13:30:00,235.22,235.59,234.63,234.63,33121.0,211.9915,212.3249,211.4597,211.4597,33121.0
2018-12-17 13:35:00,234.61,234.86,234.31,234.52,59581.0,211.4417,211.667,211.1713,211.3606,59581.0
2018-12-17 13:40:00,234.53,235.0,234.51,234.68,60301.0,211.3696,211.7932,211.3516,211.5048,60301.0
2018-12-17 13:45:00,234.63,234.63,234.23,234.44,36633.0,211.4597,211.4597,211.0992,211.2885,36633.0
2018-12-17 13:50:00,234.51,234.64,234.35,234.58,34387.0,211.3516,211.4688,211.2074,211.4147,34387.0
2018-12-17 13:55:00,234.44,234.85,234.3,234.3,69419.0,211.2885,211.658,211.1623,211.1623,69419.0
2018-12-17 14:00:00,234.25,234.43,233.73,233.81,80411.0,211.1173,211.2795,210.6486,210.7207,80411.0
2018-12-17 14:05:00,233.83,234.18,233.75,233.98,130500.0,210.7387,211.0542,210.6666,210.8739,130500.0
2018-12-17 14:10:00,233.96,234.12,233.81,234.09,62999.0,210.8559,211.0001,210.7207,210.9731,62999.0
2018-12-17 14:15:00,234.06,234.21,233.82,234.07,104798.0,210.946,211.0812,210.7297,210.955,104798.0
2018-12-17 14:20:00,234.07,234.62,234.0,234.14,53688.0,210.955,211.4507,210.892,211.0181,53688.0
2018-12-17 14:25:00,234.18,234.22,233.86,233.96,106834.0,211.0542,211.0902,210.7658,210.8559,106834.0
2018-12-17 14:30:00,233.99,234.32,233.93,234.17,48130.0,210.8829,211.1804,210.8289,211.0452,48130.0
2018-12-17 14:35:00,234.13,234.16,233.88,234.06,33363.0,211.0091,211.0362,210.7838,210.946,33363.0
2018-12-17 14:40:00,234.05,234.65,234.04,234.36,37945.0,210.937,211.4778,210.928,211.2164,37945.0
2018-12-17 14:45:00,234.32,234.61,234.17,234.26,46166.0,211.1804,211.4417,211.0452,211.1263,46166.0
2018-12-17 14:50:00,234.24,234.31,233.56,233.65,70861.0,211.1083,211.1713,210.4954,210.5765,70861.0
2018-12-17 14:55:00,233.62,233.88,233.55,233.81,28334.0,210.5495,210.7838,210.4864,210.7207,28334.0
2018-12-17 15:00:00,233.82,233.83,233.5,233.55,66956.0,210.7297,210.7387,210.4413,210.4864,66956.0
2018-12-17 15:05:00,233.56,234.02,233.3,233.35,76270.0,210.4954,210.91,210.2611,210.3061,76270.0
2018-12-17 15:10:00,233.31,234.12,233.31,233.63,74190.0,210.2701,211.0001,210.2701,210.5585,74190.0
2018-12-17 15:15:00,233.64,233.8,233.34,233.48,47546.0,210.5675,210.7117,210.2971,210.4233,47546.0
2018-12-17 15:20:00,233.47,233.54,232.83,232.98,97651.0,210.4143,210.4774,209.8375,209.9727,97651.0
2018-12-17 15:25:00,232.98,232.98,232.48,232.71,113450.0,209.9727,209.9727,209.5221,209.7293,113450.0
2018-12-17 15:30:00,232.76,232.76,232.18,232.43,94824.0,209.7744,209.7744,209.2517,209.477,94824.0
2018-12-17 15:35:00,232.43,232.65,232.15,232.39,85858.0,209.477,209.6753,209.2246,209.4409,85858.0
2018-12-17 15:40:00,232.38,232.45,232.16,232.27,60165.0,209.4319,209.495,209.2337,209.3328,60165.0
2018-12-17 15:45:00,232.26,232.69,231.68,232.06,201819.0,209.3238,209.7113,208.8011,209.1435,201819.0
2018-12-17 15:50:00,232.08,232.78,232.06,232.78,124184.0,209.1616,209.7924,209.1435,209.7924,124184.0
2018-12-17 15:55:00,232.73,233.37,232.6,233.32,283549.0,209.7474,210.3242,209.6302,210.2791,283549.0
2018-12-18 09:30:00,235.0,235.25,234.75,235.03,239344.0,211.7932,212.0185,211.5679,211.8202,239344.0
2018-12-18 09:35:00,235.08,235.16,234.71,234.84,95875.0,211.8653,211.9374,211.5318,211.649,95875.0
2018-12-18 09:40:00,234.9,235.16,234.66,235.08,108190.0,211.7031,211.9374,211.4868,211.8653,108190.0
2018-12-18 09:45:00,235.08,235.54,235.07,235.42,49279.0,211.8653,212.2799,211.8563,212.1717,49279.0
2018-12-18 09:50:00,235.39,235.64,235.21,235.6,164288.0,212.1447,212.37,211.9825,212.3339,164288.0
2018-12-18 09:55:00,235.62,235.68,235.5,235.59,22487.0,212.352,212.406,212.2438,212.3249,22487.0
2018-12-18 10:00:00,235.58,235.62,235.16,235.2,54839.0,212.3159,212.352,211.9374,211.9735,54839.0
2018-12-18 10:05:00,235.17,235.26,234.97,235.01,86375.0,211.9464,212.0275,211.7662,211.8022,86375.0
2018-12-18 10:10:00,234.99,235.15,234.82,235.09,73915.0,211.7842,211.9284,211.631,211.8743,73915.0
2018-12-18 10:15:00,235.1,235.28,234.9,235.13,16132.0,211.8833,212.0455,211.7031,211.9104,16132.0
2018-12-18 10:20:00,235.25,235.26,234.77,234.98,33508.0,212.0185,212.0275,211.5859,211.7752,33508.0
2018-12-18 10:25:00,234.9,235.34,234.82,235.26,38957.0,211.7031,212.0996,211.631,212.0275,38957.0
2018-12-18 10:30:00,235.22,235.55,235.17,235.33,71328.0,211.9915,212.2889,211.9464,212.0906,71328.0
2018-12-18 10:35:00,235.33,235.4,234.93,235.13,49415.0,212.0906,212.1537,211.7301,211.9104,49415.0
2018-12-18 10:40:00,235.18,235.2,234.35,234.35,34952.0,211.9554,211.9735,211.2074,211.2074,34952.0
2018-12-18 10:45:00,234.36,234.54,234.21,234.54,60761.0,211.2164,211.3786,211.0812,211.3786,60761.0
2018-12-18 10:50:00,234.54,234.81,234.52,234.72,28816.0,211.3786,211.622,211.3606,211.5409,28816.0
2018-12-18 10:55:00,234.76,234.88,234.45,234.49,24579.0,211.5769,211.6851,211.2975,211.3336,24579.0
2018-12-18 11:00:00,234.67,234.85,234.47,234.47,35684.0,211.4958,211.658,211.3155,211.3155,35684.0
2018-12-18 11:05:00,234.46,234.63,234.33,234.43,23945.0,211.3065,211.4597,211.1894,211.2795,23945.0
2018-12-18 11:10:00,234.47,234.69,234.4,234.49,40250.0,211.3155,211.5138,211.2525,211.3336,40250.0
2018-12-18 11:15:00,234.44,234.44,234.04,234.31,19548.0,211.2885,211.2885,210.928,211.1713,19548.0
2018-12-18 11:20:00,234.18,234.18,233.79,233.79,24465.0,211.0542,211.0542,210.7027,210.7027,24465.0
2018-12-18 11:25:00,233.81,233.97,233.63,233.97,32283.0,210.7207,210.8649,210.5585,210.8649,32283.0
2018-12-18 11:30:00,233.99,234.34,233.99,234.29,22899.0,210.8829,211.1984,210.8829,211.1533,22899.0
2018-12-18 11:35:00,234.34,234.75,234.32,234.58,33962.0,211.1984,211.5679,211.1804,211.4147,33962.0
2018-12-18 11:40:00,234.56,234.61,234.14,234.14,21404.0,211.3967,211.4417,211.0181,211.0181,21404.0
2018-12-18 11:45:00,234.12,234.62,234.11,234.58,18487.0,211.0001,211.4507,210.9911,211.4147,18487.0
2018-12-18 11:50:00,234.59,234.68,234.28,234.44,34934.0,211.4237,211.5048,211.1443,211.2885,34934.0
2018-12-18 11:55:00,234.39,234.61,234.18,234.37,25226.0,211.2434,211.4417,211.0542,211.2254,25226.0
2018-12-18 12:00:00,234.31,234.54,234.31,234.54,22182.0,211.1713,211.3786,211.1713,211.3786,22182.0
2018-12-18 12:05:00,234.63,235.19,234.63,235.12,39018.0,211.4597,211.9644,211.4597,211.9014,39018.0
2018-12-18 12:10:00,235.15,235.38,235.15,235.22,70869.0,211.9284,212.1357,211.9284,211.9915,70869.0
2018-12-18 12:15:00,235.26,235.51,235.14,235.5,34575.0,212.0275,212.2528,211.9194,212.2438,34575.0
2018-12-18 12:20:00,235.43,235.59,235.37,235.37,23103.0,212.1807,212.3249,212.1267,212.1267,23103.0
2018-12-18 12:25:00,235.38,235.39,235.06,235.08,34378.0,212.1357,212.1447,211.8473,211.8653,34378.0
2018-12-18 12:30:00,235.09,235.36,235.08,235.08,21550.0,211.8743,212.1176,211.8653,211.8653,21550.0
2018-12-18 12:35:00,235.1,235.18,234.96,234.99,11410.0,211.8833,211.9554,211.7572,211.7842,11410.0
2018-12-18 12:40:00,235.06,235.13,234.95,235.02,15572.0,211.8473,211.9104,211.7481,211.8112,15572.0
2018-12-18 12:45:00,235.02,235.24,234.89,235.12,14856.0,211.8112,212.0095,211.6941,211.9014,14856.0
2018-12-18 12:50:00,235.13,235.25,235.02,235.25,14251.0,211.9104,212.0185,211.8112,212.0185,14251.0
2018-12-18 12:55:00,235.33,235.38,235.08,235.16,9696.0,212.0906,212.1357,211.8653,211.9374,9696.0
2018-12-18 13:00:00,235.14,235.23,234.95,235.19,14715.0,211.9194,212.0005,211.7481,211.9644,14715.0
2018-12-18 13:05:00,235.23,235.27,235.06,235.17,11646.0,212.0005,212.0365,211.8473,211.9464,11646.0
2018-12-18 13:10:00,235.25,235.32,235.1,235.1,17747.0,212.0185,212.0816,211.8833,211.8833,17747.0
2018-12-18 13:15:00,235.15,235.15,234.92,234.94,10050.0,211.9284,211.9284,211.7211,211.7391,10050.0
2018-12-18 13:20:00,234.93,235.06,234.87,234.94,38705.0,211.7301,211.8473,211.676,211.7391,38705.0
2018-12-18 13:25:00,234.91,234.91,234.46,234.66,44981.0,211.7121,211.7121,211.3065,211.4868,44981.0
2018-12-18 13:30:00,234.62,234.64,234.28,234.36,15289.0,211.4507,211.4688,211.1443,211.2164,15289.0
2018-12-18 13:35:00,234.37,234.48,234.14,234.16,30117.0,211.2254,211.3246,211.0181,211.0362,30117.0
2018-12-18 13:40:00,234.18,234.32,234.13,234.32,18151.0,211.0542,211.1804,211.0091,211.1804,18151.0
2018-12-18 13:45:00,234.26,234.57,234.23,234.57,12204.0,211.1263,211.4057,211.0992,211.4057,12204.0
2018-12-18 13:50:00,234.5,234.55,233.95,234.0,31673.0,211.3426,211.3876,210.8469,210.892,31673.0
2018-12-18 13:55:00,233.89,233.89,233.61,233.87,21018.0,210.7928,210.7928,210.5405,210.7748,21018.0
2018-12-18 14:00:00,233.85,234.15,233.85,234.06,35881.0,210.7568,211.0271,210.7568,210.946,35881.0
2018-12-18 14:05:00,234.04,234.39,233.87,234.39,23897.0,210.928,211.2434,210.7748,211.2434,23897.0
2018-12-18 14:10:00,234.45,234.52,234.17,234.18,47703.0,211.2975,211.3606,211.0452,211.0542,47703.0
2018-12-18 14:15:00,234.22,234.27,233.74,233.98,305327.0,211.0902,211.1353,210.6576,210.8739,305327.0
2018-12-18 14:20:00,233.95,234.1,233.82,233.85,23700.0,210.8469,210.9821,210.7297,210.7568,23700.0
2018-12-18 14:25:00,233.86,234.13,233.8,234.0,35404.0,210.7658,211.0091,210.7117,210.892,35404.0
2018-12-18 14:30:00,234.05,234.07,233.41,233.42,51779.0,210.937,210.955,210.3602,210.3692,51779.0
2018-12-18 14:35:00,233.35,233.69,233.28,233.63,26931.0,210.3061,210.6126,210.2431,210.5585,26931.0
2018-12-18 14:40:00,233.59,233.66,232.4,232.53,276400.0,210.5224,210.5855,209.45,209.5671,276400.0
2018-12-18 14:45:00,232.46,232.82,232.41,232.75,96634.0,209.504,209.8285,209.459,209.7654,96634.0
2018-12-18 14:50:00,232.77,232.85,232.59,232.73,50289.0,209.7834,209.8555,209.6212,209.7474,50289.0
2018-12-18 14:55:00,232.67,232.75,231.93,231.97,94139.0,209.6933,209.7654,209.0264,209.0624,94139.0
2018-12-18 15:00:00,231.93,232.28,231.64,232.01,188145.0,209.0264,209.3418,208.765,209.0985,188145.0
2018-12-18 15:05:00,232.07,232.38,231.47,231.93,78374.0,209.1525,209.4319,208.6118,209.0264,78374.0
2018-12-18 15:10:00,231.83,232.5,231.82,232.23,97218.0,208.9362,209.5401,208.9272,209.2967,97218.0
2018-12-18 15:15:00,232.3,232.77,232.06,232.55,32615.0,209.3598,209.7834,209.1435,209.5851,32615.0
2018-12-18 15:20:00,232.41,232.72,232.25,232.55,31591.0,209.459,209.7384,209.3148,209.5851,31591.0
2018-12-18 15:25:00,232.43,232.43,231.96,232.28,54088.0,209.477,209.477,209.0534,209.3418,54088.0
2018-12-18 15:30:00,232.32,233.09,232.29,232.92,44547.0,209.3779,210.0718,209.3508,209.9186,44547.0
2018-12-18 15:35:00,232.92,233.2,232.78,232.84,52603.0,209.9186,210.171,209.7924,209.8465,52603.0
2018-12-18 15:40:00,232.79,233.37,232.79,233.24,65322.0,209.8014,210.3242,209.8014,210.207,65322.0
2018-12-18 15:45:00,233.31,234.35,233.25,234.26,71428.0,210.2701,211.2074,210.216,211.1263,71428.0
2018-12-18 15:50:00,234.22,234.28,233.91,234.11,97091.0,211.0902,211.1443,210.8108,210.9911,97091.0
2018-12-18 15:55:00,234.14,234.15,233.11,233.16,173755.0,211.0181,211.0271,210.0898,210.1349,173755.0
2018-12-19 09:30:00,233.21,233.73,233.0,233.72,115958.0,210.18,210.6486,209.9907,210.6396,115958.0
2018-12-19 09:35:00,233.81,233.81,233.58,233.67,16674.0,210.7207,210.7207,210.5134,210.5945,16674.0
2018-12-19 09:40:00,233.72,233.97,233.72,233.96,11557.0,210.6396,210.8649,210.6396,210.8559,11557.0
2018-12-19 09:45:00,233.98,234.22,233.83,234.21,24007.0,210.8739,211.0902,210.7387,211.0812,24007.0
2018-12-19 09:50:00,234.22,234.63,234.15,234.63,34340.0,211.0902,211.4597,211.0271,211.4597,34340.0
2018-12-19 09:55:00,234.66,235.24,234.66,234.76,317149.0,211.4868,212.0095,211.4868,211.5769,317149.0
2018-12-19 10:00:00,234.8,235.13,234.77,235.0,51124.0,211.613,211.9104,211.5859,211.7932,51124.0
2018-12-19 10:05:00,234.98,235.0,234.8,234.88,60068.0,211.7752,211.7932,211.613,211.6851,60068.0
2018-12-19 10:10:00,234.94,235.2,234.75,235.12,40851.0,211.7391,211.9735,211.5679,211.9014,40851.0
2018-12-19 10:15:00,235.1,235.29,235.0,235.24,50021.0,211.8833,212.0546,211.7932,212.0095,50021.0
2018-12-19 10:20:00,235.25,235.37,235.02,235.05,56278.0,212.0185,212.1267,211.8112,211.8383,56278.0
2018-12-19 10:25:00,235.1,235.28,235.04,235.26,37363.0,211.8833,212.0455,211.8293,212.0275,37363.0
2018-12-19 10:30:00,235.22,235.52,235.22,235.33,55880.0,211.9915,212.2618,211.9915,212.0906,55880.0
2018-12-19 10:35:00,235.33,235.5,235.12,235.34,43618.0,212.0906,212.2438,211.9014,212.0996,43618.0
2018-12-19 10:40:00,235.3,235.43,235.16,235.16,20376.0,212.0636,212.1807,211.9374,211.9374,20376.0
2018-12-19 10:45:00,235.2,235.2,234.95,234.96,30687.0,211.9735,211.9735,211.7481,211.7572,30687.0
2018-12-19 10:50:00,235.0,235.53,235.0,235.35,24020.0,211.7932,212.2709,211.7932,212.1086,24020.0
2018-12-19 10:55:00,235.28,235.39,235.13,235.33,29346.0,212.0455,212.1447,211.9104,212.0906,29346.0
2018-12-19 11:00:00,235.46,235.48,235.12,235.12,20720.0,212.2078,212.2258,211.9014,211.9014,20720.0
2018-12-19 11:05:00,235.17,235.24,234.94,235.03,15355.0,211.9464,212.0095,211.7391,211.8202,15355.0
2018-12-19 11:10:00,235.01,235.15,234.75,234.85,43213.0,211.8022,211.9284,211.5679,211.658,43213.0
2018-12-19 11:15:00,234.88,234.88,234.44,234.62,30424.0,211.6851,211.6851,211.2885,211.4507,30424.0
2018-12-19 11:20:00,234.6,234.82,234.59,234.79,22841.0,211.4327,211.631,211.4237,211.6039,22841.0
2018-12-19 11:25:00,234.81,234.88,234.69,234.78,10401.0,211.622,211.6851,211.5138,211.5949,10401.0
2018-12-19 11:30:00,234.8,234.81,234.49,234.59,24295.0,211.613,211.622,211.3336,211.4237,24295.0
2018-12-19 11:35:00,234.62,234.79,234.61,234.74,26777.0,211.4507,211.6039,211.4417,211.5589,26777.0
2018-12-19 11:40:00,234.76,234.81,234.61,234.65,44355.0,211.5769,211.622,211.4417,211.4778,44355.0
2018-12-19 11:45:00,234.66,234.86,234.62,234.85,46150.0,211.4868,211.667,211.4507,211.658,46150.0
2018-12-19 11:50:00,235.0,235.27,234.99,235.25,17623.0,211.7932,212.0365,211.7842,212.0185,17623.0
2018-12-19 11:55:00,235.15,235.46,235.1,235.4,14755.0,211.9284,212.2078,211.8833,212.1537,14755.0
2018-12-19 12:00:00,235.37,235.62,235.37,235.5,28724.0,212.1267,212.352,212.1267,212.2438,28724.0
2018-12-19 12:05:00,235.6,235.92,235.53,235.88,32686.0,212.3339,212.6223,212.2709,212.5863,32686.0
2018-12-19 12:10:00,235.84,235.92,235.75,235.82,52968.0,212.5502,212.6223,212.4691,212.5322,52968.0
2018-12-19 12:15:00,235.81,235.85,235.68,235.83,52596.0,212.5232,212.5593,212.406,212.5412,52596.0
2018-12-19 12:20:00,235.83,236.03,235.67,236.01,55405.0,212.5412,212.7215,212.397,212.7035,55405.0
2018-12-19 12:25:00,236.01,236.11,235.88,235.92,89487.0,212.7035,212.7936,212.5863,212.6223,89487.0
2018-12-19 12:30:00,235.91,235.94,235.8,235.88,63513.0,212.6133,212.6404,212.5142,212.5863,63513.0
2018-12-19 12:35:00,235.88,235.97,235.82,235.94,13900.0,212.5863,212.6674,212.5322,212.6404,13900.0
2018-12-19 12:40:00,235.94,235.96,235.83,235.88,6805.0,212.6404,212.6584,212.5412,212.5863,6805.0
2018-12-19 12:45:00,235.86,235.92,235.79,235.84,14150.0,212.5683,212.6223,212.5052,212.5502,14150.0
2018-12-19 12:50:00,235.85,236.07,235.66,235.73,33416.0,212.5593,212.7575,212.388,212.4511,33416.0
2018-12-19 12:55:00,235.67,235.75,235.45,235.45,28283.0,212.397,212.4691,212.1988,212.1988,28283.0
2018-12-19 13:00:00,235.44,235.49,235.25,235.34,14076.0,212.1897,212.2348,212.0185,212.0996,14076.0
2018-12-19 13:05:00,235.38,235.42,235.05,235.08,28542.0,212.1357,212.1717,211.8383,211.8653,28542.0
2018-12-19 13:10:00,235.14,235.24,235.05,235.09,29366.0,211.9194,212.0095,211.8383,211.8743,29366.0
2018-12-19 13:15:00,235.12,235.23,234.94,235.23,29735.0,211.9014,212.0005,211.7391,212.0005,29735.0
2018-12-19 13:20:00,235.21,235.3,234.63,234.8,82864.0,211.9825,212.0636,211.4597,211.613,82864.0
2018-12-19 13:25:00,234.8,234.98,234.71,234.97,8333.0,211.613,211.7752,211.5318,211.7662,8333.0
2018-12-19 13:30:00,235.0,235.17,234.88,235.06,29286.0,211.7932,211.9464,211.6851,211.8473,29286.0
2018-12-19 13:35:00,235.09,235.21,235.03,235.09,38319.0,211.8743,211.9825,211.8202,211.8743,38319.0
2018-12-19 13:40:00,235.11,235.62,235.11,235.53,40643.0,211.8923,212.352,211.8923,212.2709,40643.0
2018-12-19 13:45:00,235.55,235.62,235.44,235.59,48226.0,212.2889,212.352,212.1897,212.3249,48226.0
2018-12-19 13:50:00,235.59,235.63,235.38,235.4,69747.0,212.3249,212.361,212.1357,212.1537,69747.0
2018-12-19 13:55:00,235.42,236.65,235.4,236.61,103004.0,212.1717,213.2803,212.1537,213.2442,103004.0
2018-12-19 14:00:00,236.95,237.0,232.74,233.18,320766.0,213.5506,213.5957,209.7564,210.1529,320766.0
2018-12-19 14:05:00,233.23,234.13,232.63,233.32,209318.0,210.198,211.0091,209.6572,210.2791,209318.0
2018-12-19 14:10:00,233.3,233.45,231.96,232.76,246458.0,210.2611,210.3963,209.0534,209.7744,246458.0
2018-12-19 14:15:00,232.58,233.92,232.36,233.68,174387.0,209.6122,210.8199,209.4139,210.6036,174387.0
2018-12-19 14:20:00,233.74,233.99,233.19,233.97,100040.0,210.6576,210.8829,210.1619,210.8649,100040.0
2018-12-19 14:25:00,233.93,234.54,233.6,234.17,398179.0,210.8289,211.3786,210.5315,211.0452,398179.0
2018-12-19 14:30:00,234.18,234.95,233.7,234.43,116512.0,211.0542,211.7481,210.6216,211.2795,116512.0
2018-12-19 14:35:00,234.48,234.87,233.97,234.13,129338.0,211.3246,211.676,210.8649,211.0091,129338.0
2018-12-19 14:40:00,234.15,234.17,231.6,231.67,180261.0,211.0271,211.0452,208.729,208.792,180261.0
2018-12-19 14:45:00,231.75,232.59,231.55,232.54,175609.0,208.8641,209.6212,208.6839,209.5761,175609.0
2018-12-19 14:50:00,232.35,232.47,231.02,231.47,167930.0,209.4049,209.513,208.2062,208.6118,167930.0
2018-12-19 14:55:00,231.35,231.35,229.86,230.45,440020.0,208.5036,208.5036,207.1608,207.6925,440020.0
2018-12-19 15:00:00,230.48,230.48,228.8,228.84,170266.0,207.7196,207.7196,206.2055,206.2415,170266.0
2018-12-19 15:05:00,228.84,229.47,227.78,229.22,276110.0,206.2415,206.8093,205.2862,206.584,276110.0
2018-12-19 15:10:00,229.35,230.45,228.63,230.44,164755.0,206.7012,207.6925,206.0523,207.6835,164755.0
2018-12-19 15:15:00,230.41,230.42,228.92,229.43,203700.0,207.6565,207.6655,206.3136,206.7733,203700.0
2018-12-19 15:20:00,229.51,230.48,228.6,230.2,245061.0,206.8454,207.7196,206.0252,207.4672,245061.0
2018-12-19 15:25:00,230.2,230.35,228.93,228.99,220906.0,207.4672,207.6024,206.3226,206.3767,220906.0
2018-12-19 15:30:00,229.03,229.98,228.93,229.86,108331.0,206.4128,207.2689,206.3226,207.1608,108331.0
2018-12-19 15:35:00,229.82,229.83,228.92,229.25,186205.0,207.1247,207.1338,206.3136,206.611,186205.0
2018-12-19 15:40:00,229.19,229.24,228.48,229.12,102218.0,206.557,206.602,205.9171,206.4939,102218.0
2018-12-19 15:45:00,229.11,229.95,229.11,229.93,123296.0,206.4849,207.2419,206.4849,207.2239,123296.0
2018-12-19 15:50:00,229.89,230.23,229.66,230.03,143441.0,207.1878,207.4942,206.9805,207.314,143441.0
2018-12-19 15:55:00,229.92,230.21,229.45,229.48,242903.0,207.2149,207.4762,206.7913,206.8183,242903.0
2018-12-20 09:30:00,228.35,229.12,228.14,229.12,572874.0,205.7999,206.4939,205.6106,206.4939,572874.0
2018-12-20 09:35:00,229.08,229.19,228.6,229.07,121484.0,206.4578,206.557,206.0252,206.4488,121484.0
2018-12-20 09:40:00,228.88,228.88,227.64,228.32,110430.0,206.2776,206.2776,205.16,205.7729,110430.0
2018-12-20 09:45:00,228.37,228.49,227.56,227.75,104221.0,205.8179,205.9261,205.0879,205.2592,104221.0
2018-12-20 09:50:00,227.68,228.17,227.42,227.86,85671.0,205.1961,205.6377,204.9617,205.3583,85671.0
2018-12-20 09:55:00,227.86,228.95,227.8,228.8,92237.0,205.3583,206.3407,205.3042,206.2055,92237.0
2018-12-20 10:00:00,228.78,229.23,228.52,228.73,71218.0,206.1874,206.593,205.9531,206.1424,71218.0
2018-12-20 10:05:00,228.66,229.9,228.6,229.67,165313.0,206.0793,207.1968,206.0252,206.9896,165313.0
2018-12-20 10:10:00,229.63,229.64,229.22,229.43,58425.0,206.9535,206.9625,206.584,206.7733,58425.0
2018-12-20 10:15:00,229.45,229.57,228.61,228.63,91892.0,206.7913,206.8994,206.0342,206.0523,91892.0
2018-12-20 10:20:00,228.6,228.99,228.36,228.61,66828.0,206.0252,206.3767,205.8089,206.0342,66828.0
2018-12-20 10:25:00,228.63,229.23,228.63,228.67,45048.0,206.0523,206.593,206.0523,206.0883,45048.0
2018-12-20 10:30:00,228.68,229.35,228.61,228.91,76154.0,206.0973,206.7012,206.0342,206.3046,76154.0
2018-12-20 10:35:00,228.82,229.39,228.5,229.06,52185.0,206.2235,206.7372,205.9351,206.4398,52185.0
2018-12-20 10:40:00,229.12,229.87,228.96,229.65,113546.0,206.4939,207.1698,206.3497,206.9715,113546.0
2018-12-20 10:45:00,229.64,229.64,228.87,228.92,288343.0,206.9625,206.9625,206.2686,206.3136,288343.0
2018-12-20 10:50:00,228.86,229.11,228.55,228.63,52423.0,206.2595,206.4849,205.9802,206.0523,52423.0
2018-12-20 10:55:00,228.68,229.25,228.5,228.95,45446.0,206.0973,206.611,205.9351,206.3407,45446.0
2018-12-20 11:00:00,228.85,228.89,228.52,228.76,55463.0,206.2505,206.2866,205.9531,206.1694,55463.0
2018-12-20 11:05:00,228.76,229.06,228.23,228.49,44714.0,206.1694,206.4398,205.6918,205.9261,44714.0
2018-12-20 11:10:00,228.43,228.72,228.18,228.4,47304.0,205.872,206.1334,205.6467,205.845,47304.0
2018-12-20 11:15:00,228.36,228.52,228.06,228.17,119996.0,205.8089,205.9531,205.5385,205.6377,119996.0
2018-12-20 11:20:00,228.11,228.11,227.61,227.75,112542.0,205.5836,205.5836,205.133,205.2592,112542.0
2018-12-20 11:25:00,227.77,227.95,227.1,227.48,67893.0,205.2772,205.4394,204.6733,205.0158,67893.0
2018-12-20 11:30:00,227.51,227.74,227.23,227.27,44035.0,205.0429,205.2501,204.7905,204.8266,44035.0
2018-12-20 11:35:00,227.25,227.55,227.03,227.1,61150.0,204.8085,205.0789,204.6103,204.6733,61150.0
2018-12-20 11:40:00,227.17,227.42,226.77,226.81,142706.0,204.7364,204.9617,204.3759,204.412,142706.0
2018-12-20 11:45:00,226.93,226.98,226.19,226.2,196993.0,204.5201,204.5652,203.8532,203.8622,196993.0
2018-12-20 11:50:00,226.26,226.46,225.48,226.3,250596.0,203.9163,204.0965,203.2133,203.9523,250596.0
2018-12-20 11:55:00,226.36,227.16,225.86,226.17,148451.0,204.0064,204.7274,203.5558,203.8352,148451.0
2018-12-20 12:00:00,226.27,226.77,226.1,226.53,47919.0,203.9253,204.3759,203.7721,204.1596,47919.0
2018-12-20 12:05:00,226.38,226.61,226.0,226.27,71192.0,204.0244,204.2317,203.682,203.9253,71192.0
2018-12-20 12:10:00,226.18,226.58,225.75,225.75,113147.0,203.8442,204.2047,203.4567,203.4567,113147.0
2018-12-20 12:15:00,225.81,226.71,225.61,226.65,418987.0,203.5107,204.3219,203.3305,204.2678,418987.0
2018-12-20 12:20:00,226.62,226.9,226.44,226.9,63000.0,204.2407,204.4931,204.0785,204.4931,63000.0
2018-12-20 12:25:00,226.88,227.62,226.87,227.54,81237.0,204.4751,205.142,204.4661,205.0699,81237.0
2018-12-20 12:30:00,227.51,227.7,227.13,227.21,82616.0,205.0429,205.2141,204.7004,204.7725,82616.0
2018-12-20 12:35:00,227.13,227.4,226.77,226.85,113938.0,204.7004,204.9437,204.3759,204.448,113938.0
2018-12-20 12:40:00,226.81,226.98,226.29,226.49,114011.0,204.412,204.5652,203.9433,204.1236,114011.0
2018-12-20 12:45:00,226.48,226.73,226.32,226.59,36929.0,204.1146,204.3399,203.9704,204.2137,36929.0
2018-12-20 12:50:00,226.57,226.8,226.23,226.33,44012.0,204.1957,204.403,203.8893,203.9794,44012.0
2018-12-20 12:55:00,226.22,226.99,226.09,226.86,72471.0,203.8802,204.5742,203.7631,204.457,72471.0
2018-12-20 13:00:00,226.92,226.94,226.15,226.35,55688.0,204.5111,204.5291,203.8172,203.9974,55688.0
2018-12-20 13:05:00,226.28,226.65,225.9,225.94,46693.0,203.9343,204.2678,203.5918,203.6279,46693.0
2018-12-20 13:10:00,225.79,226.51,225.7,226.38,51804.0,203.4927,204.1416,203.4116,204.0244,51804.0
2018-12-20 13:15:00,226.3,226.71,226.24,226.4,73075.0,203.9523,204.3219,203.8983,204.0425,73075.0
2018-12-20 13:20:00,226.36,226.8,225.9,226.28,69527.0,204.0064,204.403,203.5918,203.9343,69527.0
2018-12-20 13:25:00,226.28,226.59,226.21,226.28,46200.0,203.9343,204.2137,203.8712,203.9343,46200.0
2018-12-20 13:30:00,226.19,226.34,225.84,226.02,118114.0,203.8532,203.9884,203.5378,203.7,118114.0
2018-12-20 13:35:00,226.0,226.4,225.73,226.21,71192.0,203.682,204.0425,203.4386,203.8712,71192.0
2018-12-20 13:40:00,226.17,226.2,225.3,226.2,84538.0,203.8352,203.8622,203.0511,203.8622,84538.0
2018-12-20 13:45:00,226.08,226.41,225.86,226.15,112429.0,203.7541,204.0515,203.5558,203.8172,112429.0
2018-12-20 13:50:00,226.17,226.17,225.58,225.65,61870.0,203.8352,203.8352,203.3034,203.3665,61870.0
2018-12-20 13:55:00,225.63,225.84,225.4,225.43,80953.0,203.3485,203.5378,203.1412,203.1683,80953.0
2018-12-20 14:00:00,225.45,225.64,224.21,224.64,280663.0,203.1863,203.3575,202.0687,202.4563,280663.0
2018-12-20 14:05:00,224.72,225.01,224.39,224.64,125370.0,202.5284,202.7897,202.231,202.4563,125370.0
2018-12-20 14:10:00,224.58,224.58,223.54,224.19,168224.0,202.4022,202.4022,201.4649,202.0507,168224.0
2018-12-20 14:15:00,224.23,224.36,223.59,223.59,69186.0,202.0868,202.2039,201.51,201.51,69186.0
2018-12-20 14:20:00,223.71,224.9,223.71,224.55,166394.0,201.6181,202.6906,201.6181,202.3752,166394.0
2018-12-20 14:25:00,224.7,225.74,224.7,225.65,145793.0,202.5103,203.4476,202.5103,203.3665,145793.0
2018-12-20 14:30:00,225.72,226.14,225.39,225.83,108411.0,203.4296,203.8081,203.1322,203.5288,108411.0
2018-12-20 14:35:00,225.83,226.68,225.76,225.79,91524.0,203.5288,204.2948,203.4657,203.4927,91524.0
2018-12-20 14:40:00,225.82,227.28,225.79,227.07,186320.0,203.5197,204.8356,203.4927,204.6463,186320.0
2018-12-20 14:45:00,227.09,227.89,226.93,227.78,245712.0,204.6643,205.3853,204.5201,205.2862,245712.0
2018-12-20 14:50:00,227.65,227.65,226.88,226.9,132277.0,205.169,205.169,204.4751,204.4931,132277.0
2018-12-20 14:55:00,226.89,226.92,226.08,226.52,119157.0,204.4841,204.5111,203.7541,204.1506,119157.0
2018-12-20 15:00:00,226.52,226.54,225.68,225.75,78403.0,204.1506,204.1686,203.3936,203.4567,78403.0
2018-12-20 15:05:00,225.78,226.57,225.17,226.39,117353.0,203.4837,204.1957,202.9339,204.0335,117353.0
2018-12-20 15:10:00,226.39,227.04,226.1,226.94,96828.0,204.0335,204.6193,203.7721,204.5291,96828.0
2018-12-20 15:15:00,226.95,226.96,226.35,226.37,107630.0,204.5382,204.5472,203.9974,204.0154,107630.0
2018-12-20 15:20:00,226.37,227.57,226.25,227.38,143790.0,204.0154,205.0969,203.9073,204.9257,143790.0
2018-12-20 15:25:00,227.31,227.42,226.37,226.39,118195.0,204.8626,204.9617,204.0154,204.0335,118195.0
2018-12-20 15:30:00,226.51,227.06,226.42,226.83,61795.0,204.1416,204.6373,204.0605,204.43,61795.0
2018-12-20 15:35:00,226.83,227.22,226.61,226.93,70232.0,204.43,204.7815,204.2317,204.5201,70232.0
2018-12-20 15:40:00,226.89,227.11,225.66,225.73,189303.0,204.4841,204.6824,203.3755,203.4386,189303.0
2018-12-20 15:45:00,225.65,225.98,225.33,225.53,293504.0,203.3665,203.6639,203.0781,203.2584,293504.0
2018-12-20 15:50:00,225.52,225.63,224.9,225.04,267484.0,203.2494,203.3485,202.6906,202.8168,267484.0
2018-12-20 15:55:00,225.01,226.0,224.88,225.86,561657.0,202.7897,203.682,202.6726,203.5558,561657.0
2018-12-21 09:30:00,226.74,226.9,226.22,226.77,716646.0,204.3489,204.4931,203.8802,204.3759,716646.0
2018-12-21 09:35:00,226.83,227.16,226.63,226.98,196372.0,204.43,204.7274,204.2498,204.5652,196372.0
2018-12-21 09:40:00,227.06,227.31,226.75,227.03,116211.0,204.6373,204.8626,204.3579,204.6103,116211.0
2018-12-21 09:45:00,227.08,227.13,226.62,226.79,111504.0,204.6553,204.7004,204.2407,204.394,111504.0
2018-12-21 09:50:00,226.82,226.82,226.23,226.26,104014.0,204.421,204.421,203.8893,203.9163,104014.0
2018-12-21 09:55:00,226.24,226.95,226.23,226.82,211470.0,203.8983,204.5382,203.8893,204.421,211470.0
2018-12-21 10:00:00,226.79,226.88,226.4,226.46,232629.0,204.394,204.4751,204.0425,204.0965,232629.0
2018-12-21 10:05:00,226.44,226.69,226.1,226.45,135787.0,204.0785,204.3038,203.7721,204.0875,135787.0
2018-12-21 10:10:00,226.5,228.46,226.45,228.3,161264.0,204.1326,205.899,204.0875,205.7548,161264.0
2018-12-21 10:15:00,228.27,229.46,228.15,229.11,251954.0,205.7278,206.8003,205.6197,206.4849,251954.0
2018-12-21 10:20:00,229.03,229.42,228.67,228.8,115151.0,206.4128,206.7642,206.0883,206.2055,115151.0
2018-12-21 10:25:00,228.71,228.81,228.03,228.37,64845.0,206.1244,206.2145,205.5115,205.8179,64845.0
2018-12-21 10:30:00,228.43,228.52,227.96,228.04,84191.0,205.872,205.9531,205.4484,205.5205,84191.0
2018-12-21 10:35:00,228.02,228.11,227.68,227.8,74424.0,205.5025,205.5836,205.1961,205.3042,74424.0
2018-12-21 10:40:00,227.81,227.87,227.47,227.58,89771.0,205.3132,205.3673,205.0068,205.1059,89771.0
2018-12-21 10:45:00,227.58,228.02,227.54,227.59,48232.0,205.1059,205.5025,205.0699,205.115,48232.0
2018-12-21 10:50:00,227.61,227.8,226.98,227.19,142248.0,205.133,205.3042,204.5652,204.7545,142248.0
2018-12-21 10:55:00,227.16,227.32,227.03,227.15,59319.0,204.7274,204.8716,204.6103,204.7184,59319.0
2018-12-21 11:00:00,227.2,227.2,226.37,226.47,59417.0,204.7635,204.7635,204.0154,204.1056,59417.0
2018-12-21 11:05:00,226.31,226.7,225.16,225.25,181532.0,203.9614,204.3128,202.9249,203.006,181532.0
2018-12-21 11:10:00,225.21,225.91,225.2,225.53,91208.0,202.97,203.6009,202.961,203.2584,91208.0
2018-12-21 11:15:00,225.58,226.1,225.5,225.99,87810.0,203.3034,203.7721,203.2313,203.673,87810.0
2018-12-21 11:20:00,226.04,226.37,225.95,226.26,413757.0,203.718,204.0154,203.6369,203.9163,413757.0
2018-12-21 11:25:00,226.1,226.87,225.9,226.81,86324.0,203.7721,204.4661,203.5918,204.412,86324.0
2018-12-21 11:30:00,226.92,226.98,226.54,226.7,77864.0,204.5111,204.5652,204.1686,204.3128,77864.0
2018-12-21 11:35:00,226.66,226.8,226.23,226.26,76051.0,204.2768,204.403,203.8893,203.9163,76051.0
2018-12-21 11:40:00,226.21,226.45,225.91,226.18,74412.0,203.8712,204.0875,203.6009,203.8442,74412.0
2018-12-21 11:45:00,226.23,226.37,225.52,225.58,118247.0,203.8893,204.0154,203.2494,203.3034,118247.0
2018-12-21 11:50:00,225.6,226.26,225.5,225.93,113937.0,203.3215,203.9163,203.2313,203.6189,113937.0
2018-12-21 11:55:00,225.98,226.13,225.24,225.37,77531.0,203.6639,203.7991,202.997,203.1142,77531.0
2018-12-21 12:00:00,225.39,225.69,225.12,225.49,105513.0,203.1322,203.4026,202.8889,203.2223,105513.0
2018-12-21 12:05:00,225.48,225.53,224.8,225.02,154921.0,203.2133,203.2584,202.6005,202.7987,154921.0
2018-12-21 12:10:00,225.01,225.06,224.42,224.5,293768.0,202.7897,202.8348,202.258,202.3301,293768.0
2018-12-21 12:15:00,224.51,224.9,224.22,224.31,71929.0,202.3391,202.6906,202.0778,202.1589,71929.0
2018-12-21 12:20:00,224.29,224.61,224.0,224.47,111240.0,202.1408,202.4292,201.8795,202.3031,111240.0
2018-12-21 12:25:00,224.38,224.38,223.66,223.78,156867.0,202.222,202.222,201.5731,201.6812,156867.0
2018-12-21 12:30:00,223.73,224.04,222.91,223.87,469871.0,201.6361,201.9155,200.8971,201.7623,469871.0
2018-12-21 12:35:00,223.91,224.56,223.77,224.48,165881.0,201.7984,202.3842,201.6722,202.3121,165881.0
2018-12-21 12:40:00,224.49,224.74,224.16,224.45,80486.0,202.3211,202.5464,202.0237,202.285,80486.0
2018-12-21 12:45:00,224.44,225.26,224.44,224.66,106667.0,202.276,203.015,202.276,202.4743,106667.0
2018-12-21 12:50:00,224.69,224.75,223.76,223.76,79853.0,202.5013,202.5554,201.6632,201.6632,79853.0
2018-12-21 12:55:00,223.72,224.29,223.46,223.86,61032.0,201.6271,202.1408,201.3928,201.7533,61032.0
2018-12-21 13:00:00,223.89,224.35,223.68,223.98,65583.0,201.7803,202.1949,201.5911,201.8615,65583.0
2018-12-21 13:05:00,223.84,223.97,223.39,223.96,35375.0,201.7353,201.8524,201.3297,201.8434,35375.0
2018-12-21 13:10:00,223.95,224.18,223.51,223.88,49320.0,201.8344,202.0417,201.4379,201.7713,49320.0
2018-12-21 13:15:00,223.88,224.1,223.53,223.7,46983.0,201.7713,201.9696,201.4559,201.6091,46983.0
2018-12-21 13:20:00,223.75,224.42,223.59,224.27,333985.0,201.6542,202.258,201.51,202.1228,333985.0
2018-12-21 13:25:00,224.28,224.65,223.88,224.1,97473.0,202.1318,202.4653,201.7713,201.9696,97473.0
2018-12-21 13:30:00,224.11,224.79,223.99,224.75,210000.0,201.9786,202.5915,201.8705,202.5554,210000.0
2018-12-21 13:35:00,224.75,224.75,224.3,224.64,51327.0,202.5554,202.5554,202.1499,202.4563,51327.0
2018-12-21 13:40:00,224.67,225.05,224.45,224.96,147605.0,202.4833,202.8258,202.285,202.7447,147605.0
2018-12-21 13:45:00,224.9,224.9,224.18,224.21,83535.0,202.6906,202.6906,202.0417,202.0687,83535.0
2018-12-21 13:50:00,224.27,224.44,223.54,223.83,56439.0,202.1228,202.276,201.4649,201.7263,56439.0
2018-12-21 13:55:00,223.87,224.06,223.67,223.9,68328.0,201.7623,201.9336,201.5821,201.7894,68328.0
2018-12-21 14:00:00,223.83,224.12,223.5,223.75,168469.0,201.7263,201.9876,201.4289,201.6542,168469.0
2018-12-21 14:05:00,223.7,223.9,223.57,223.69,103736.0,201.6091,201.7894,201.4919,201.6001,103736.0
2018-12-21 14:10:00,223.64,223.91,223.07,223.25,190073.0,201.555,201.7984,201.0413,201.2035,190073.0
2018-12-21 14:15:00,223.22,223.94,223.14,223.94,94980.0,201.1765,201.8254,201.1044,201.8254,94980.0
2018-12-21 14:20:00,223.94,224.33,223.8,223.92,40131.0,201.8254,202.1769,201.6992,201.8074,40131.0
2018-12-21 14:25:00,223.87,223.97,223.37,223.61,50014.0,201.7623,201.8524,201.3117,201.528,50014.0
2018-12-21 14:30:00,223.5,223.82,223.36,223.41,97366.0,201.4289,201.7173,201.3027,201.3477,97366.0
2018-12-21 14:35:00,223.48,223.77,223.44,223.47,111943.0,201.4108,201.6722,201.3748,201.4018,111943.0
2018-12-21 14:40:00,223.52,223.63,222.8,222.95,71079.0,201.4469,201.546,200.798,200.9332,71079.0
2018-12-21 14:45:00,222.99,223.26,222.86,223.22,103324.0,200.9692,201.2126,200.8521,201.1765,103324.0
2018-12-21 14:50:00,223.15,224.0,223.15,223.27,88566.0,201.1134,201.8795,201.1134,201.2216,88566.0
2018-12-21 14:55:00,223.35,223.46,222.88,223.29,113619.0,201.2937,201.3928,200.8701,201.2396,113619.0
2018-12-21 15:00:00,223.35,223.68,223.3,223.54,91564.0,201.2937,201.5911,201.2486,201.4649,91564.0
2018-12-21 15:05:00,223.5,223.59,223.13,223.34,49242.0,201.4289,201.51,201.0954,201.2847,49242.0
2018-12-21 15:10:00,223.31,223.31,222.52,222.58,142073.0,201.2576,201.2576,200.5456,200.5997,142073.0
2018-12-21 15:15:00,222.56,222.75,221.91,222.0,277842.0,200.5817,200.7529,199.9959,200.077,277842.0
2018-12-21 15:20:00,221.98,222.4,221.88,221.98,113730.0,200.059,200.4375,199.9688,200.059,113730.0
2018-12-21 15:25:00,222.03,222.03,221.26,221.26,220939.0,200.104,200.104,199.4101,199.4101,220939.0
2018-12-21 15:30:00,221.27,221.87,221.27,221.59,186276.0,199.4191,199.9598,199.4191,199.7075,186276.0
2018-12-21 15:35:00,221.56,221.56,220.59,220.68,177414.0,199.6804,199.6804,198.8062,198.8873,177414.0
2018-12-21 15:40:00,220.61,221.54,220.57,221.39,158114.0,198.8242,199.6624,198.7882,199.5272,158114.0
2018-12-21 15:45:00,221.38,222.04,221.37,221.61,180653.0,199.5182,200.113,199.5092,199.7255,180653.0
2018-12-21 15:50:00,221.6,221.78,221.07,221.5,298827.0,199.7165,199.8787,199.2388,199.6264,298827.0
2018-12-21 15:55:00,221.5,221.72,221.19,221.21,335303.0,199.6264,199.8246,199.347,199.365,335303.0
2018-12-24 09:30:00,219.74,220.56,219.55,220.34,297544.0,198.0402,198.7792,197.8689,198.5809,297544.0
2018-12-24 09:35:00,220.38,220.44,219.22,219.88,215089.0,198.617,198.671,197.5715,198.1663,215089.0
2018-12-24 09:40:00,219.89,219.9,219.07,219.12,151776.0,198.1753,198.1844,197.4363,197.4814,151776.0
2018-12-24 09:45:00,219.11,219.11,217.99,218.35,322608.0,197.4724,197.4724,196.463,196.7874,322608.0
2018-12-24 09:50:00,218.2,218.65,217.44,217.67,209401.0,196.6522,197.0578,195.9673,196.1746,209401.0
2018-12-24 09:55:00,217.65,218.13,217.44,218.1,137919.0,196.1566,196.5892,195.9673,196.5621,137919.0
2018-12-24 10:00:00,218.07,218.39,217.78,217.8,100709.0,196.5351,196.8235,196.2737,196.2917,100709.0
2018-12-24 10:05:00,217.79,218.0,216.81,217.16,201318.0,196.2827,196.472,195.3995,195.7149,201318.0
2018-12-24 10:10:00,217.12,218.56,217.08,218.47,126156.0,195.6789,196.9767,195.6428,196.8956,126156.0
2018-12-24 10:15:00,218.34,218.55,217.71,218.08,157078.0,196.7784,196.9677,196.2106,196.5441,157078.0
2018-12-24 10:20:00,218.09,218.46,217.61,218.3,167631.0,196.5531,196.8866,196.1205,196.7424,167631.0
2018-12-24 10:25:00,218.33,218.72,218.12,218.41,86581.0,196.7694,197.1209,196.5801,196.8415,86581.0
2018-12-24 10:30:00,218.44,219.05,218.4,218.82,145265.0,196.8685,197.4183,196.8325,197.211,145265.0
2018-12-24 10:35:00,218.77,219.68,218.67,219.59,215537.0,197.166,197.9861,197.0758,197.905,215537.0
2018-12-24 10:40:00,219.61,220.8,219.61,220.26,116978.0,197.923,198.9955,197.923,198.5088,116978.0
2018-12-24 10:45:00,220.27,220.35,219.59,220.0,673094.0,198.5178,198.5899,197.905,198.2745,673094.0
2018-12-24 10:50:00,219.98,219.98,219.3,219.37,89984.0,198.2565,198.2565,197.6436,197.7067,89984.0
2018-12-24 10:55:00,219.33,219.47,218.87,219.28,245153.0,197.6706,197.7968,197.2561,197.6256,245153.0
2018-12-24 11:00:00,219.3,219.79,218.23,218.27,207113.0,197.6436,198.0852,196.6793,196.7153,207113.0
2018-12-24 11:05:00,218.3,218.82,218.17,218.61,104414.0,196.7424,197.211,196.6252,197.0218,104414.0
2018-12-24 11:10:00,218.56,218.85,218.17,218.82,116845.0,196.9767,197.2381,196.6252,197.211,116845.0
2018-12-24 11:15:00,218.86,218.87,217.91,218.31,193372.0,197.2471,197.2561,196.3909,196.7514,193372.0
2018-12-24 11:20:00,218.29,218.48,217.75,217.76,124474.0,196.7334,196.9046,196.2467,196.2557,124474.0
2018-12-24 11:25:00,217.77,218.03,217.5,217.78,160535.0,196.2647,196.499,196.0214,196.2737,160535.0
2018-12-24 11:30:00,217.78,218.43,217.69,218.24,83250.0,196.2737,196.8595,196.1926,196.6883,83250.0
2018-12-24 11:35:00,218.09,218.16,217.63,218.04,136556.0,196.5531,196.6162,196.1385,196.508,136556.0
2018-12-24 11:40:00,218.11,218.49,217.76,218.07,94831.0,196.5711,196.9136,196.2557,196.5351,94831.0
2018-12-24 11:45:00,217.88,217.9,217.02,217.11,120008.0,196.3638,196.3819,195.5888,195.6699,120008.0
2018-12-24 11:50:00,217.09,217.64,216.9,217.58,151346.0,195.6519,196.1475,195.4806,196.0935,151346.0
2018-12-24 11:55:00,217.52,217.79,217.06,217.18,169487.0,196.0394,196.2827,195.6248,195.733,169487.0
2018-12-24 12:00:00,217.25,217.93,217.15,217.67,131317.0,195.7961,196.4089,195.7059,196.1746,131317.0
2018-12-24 12:05:00,217.6,217.73,217.05,217.06,99945.0,196.1115,196.2287,195.6158,195.6248,99945.0
2018-12-24 12:10:00,217.06,217.41,216.7,217.22,256090.0,195.6248,195.9403,195.3004,195.769,256090.0
2018-12-24 12:15:00,217.16,217.45,216.85,216.93,113449.0,195.7149,195.9763,195.4356,195.5077,113449.0
2018-12-24 12:20:00,216.81,216.99,216.39,216.92,233669.0,195.3995,195.5617,195.021,195.4986,233669.0
2018-12-24 12:25:00,216.9,217.76,216.8,217.1,144961.0,195.4806,196.2557,195.3905,195.6609,144961.0
2018-12-24 12:30:00,217.05,217.55,216.64,217.04,142685.0,195.6158,196.0664,195.2463,195.6068,142685.0
2018-12-24 12:35:00,217.01,217.25,216.61,216.87,597569.0,195.5798,195.7961,195.2193,195.4536,597569.0
2018-12-24 12:40:00,216.82,216.95,216.44,216.68,137740.0,195.4085,195.5257,195.066,195.2823,137740.0
2018-12-24 12:45:00,216.66,216.72,216.26,216.62,93012.0,195.2643,195.3184,194.9038,195.2283,93012.0
2018-12-24 12:50:00,216.58,216.64,216.18,216.47,140709.0,195.1922,195.2463,194.8317,195.0931,140709.0
2018-12-24 12:55:00,216.44,216.45,215.34,215.45,319761.0,195.066,195.0751,194.0747,194.1738,319761.0
2018-12-26 09:30:00,216.85,218.18,216.85,217.87,526131.0,195.4356,196.6342,195.4356,196.3548,526131.0
2018-12-26 09:35:00,217.88,218.56,217.62,218.35,197405.0,196.3638,196.9767,196.1295,196.7874,197405.0
2018-12-26 09:40:00,218.36,218.39,217.5,217.59,180950.0,196.7964,196.8235,196.0214,196.1025,180950.0
2018-12-26 09:45:00,217.6,217.96,217.24,217.77,199934.0,196.1115,196.4359,195.787,196.2647,199934.0
2018-12-26 09:50:00,217.78,217.85,217.28,217.35,137813.0,196.2737,196.3368,195.8231,195.8862,137813.0
2018-12-26 09:55:00,217.37,217.4,216.47,216.51,137761.0,195.9042,195.9312,195.0931,195.1291,137761.0
2018-12-26 10:00:00,216.49,216.86,216.08,216.13,107351.0,195.1111,195.4446,194.7416,194.7867,107351.0
2018-12-26 10:05:00,216.13,216.52,215.63,216.52,115326.0,194.7867,195.1381,194.336,195.1381,115326.0
2018-12-26 10:10:00,216.5,216.54,215.43,215.52,214052.0,195.1201,195.1562,194.1558,194.2369,214052.0
2018-12-26 10:15:00,215.55,215.82,215.1,215.3,403344.0,194.2639,194.5073,193.8584,194.0386,403344.0
2018-12-26 10:20:00,215.26,216.51,215.26,216.33,308369.0,194.0026,195.1291,194.0026,194.9669,308369.0
2018-12-26 10:25:00,216.34,216.69,216.03,216.09,339728.0,194.9759,195.2914,194.6965,194.7506,339728.0
2018-12-26 10:30:00,216.09,216.44,215.87,216.04,338700.0,194.7506,195.066,194.5523,194.7055,338700.0
2018-12-26 10:35:00,216.06,216.11,215.48,215.64,326147.0,194.7236,194.7686,194.2008,194.345,326147.0
2018-12-26 10:40:00,215.7,215.82,215.43,215.55,278706.0,194.3991,194.5073,194.1558,194.2639,278706.0
2018-12-26 10:45:00,215.57,216.06,215.53,215.86,288408.0,194.282,194.7236,194.2459,194.5433,288408.0
2018-12-26 10:50:00,215.87,216.32,214.83,214.88,283708.0,194.5523,194.9579,193.615,193.6601,283708.0
2018-12-26 10:55:00,214.9,215.4,214.88,215.12,102631.0,193.6781,194.1287,193.6601,193.8764,102631.0
2018-12-26 11:00:00,215.24,216.16,215.09,216.03,146302.0,193.9845,194.8137,193.8494,194.6965,146302.0
2018-12-26 11:05:00,216.11,216.35,215.64,216.02,90862.0,194.7686,194.9849,194.345,194.6875,90862.0
2018-12-26 11:10:00,216.03,216.35,216.01,216.24,65176.0,194.6965,194.9849,194.6785,194.8858,65176.0
2018-12-26 11:15:00,216.2,217.08,216.18,216.98,110199.0,194.8497,195.6428,194.8317,195.5527,110199.0
2018-12-26 11:20:00,216.91,217.08,216.66,216.83,103075.0,195.4896,195.6428,195.2643,195.4175,103075.0
2018-12-26 11:25:00,216.79,217.5,216.74,217.37,73418.0,195.3815,196.0214,195.3364,195.9042,73418.0
2018-12-26 11:30:00,217.33,217.41,217.09,217.12,48995.0,195.8682,195.9403,195.6519,195.6789,48995.0
2018-12-26 11:35:00,217.14,217.78,216.98,217.78,101869.0,195.6969,196.2737,195.5527,196.2737,101869.0
2018-12-26 11:40:00,217.81,218.28,217.71,218.13,80709.0,196.3008,196.7243,196.2106,196.5892,80709.0
2018-12-26 11:45:00,218.08,218.3,217.84,218.25,50213.0,196.5441,196.7424,196.3278,196.6973,50213.0
2018-12-26 11:50:00,218.22,218.29,217.89,218.15,62898.0,196.6703,196.7334,196.3729,196.6072,62898.0
2018-12-26 11:55:00,218.14,219.0,218.1,219.0,129562.0,196.5982,197.3732,196.5621,197.3732,129562.0
2018-12-26 12:00:00,218.98,219.34,218.92,219.13,148562.0,197.3552,197.6797,197.3011,197.4904,148562.0
2018-12-26 12:05:00,219.18,219.8,219.18,219.78,76777.0,197.5355,198.0942,197.5355,198.0762,76777.0
2018-12-26 12:10:00,219.75,220.73,219.59,220.55,189535.0,198.0492,198.9324,197.905,198.7702,189535.0
2018-12-26 12:15:00,220.52,220.54,219.57,219.81,80815.0,198.7431,198.7612,197.8869,198.1032,80815.0
2018-12-26 12:20:00,219.83,220.15,219.49,219.93,92475.0,198.1213,198.4097,197.8148,198.2114,92475.0
2018-12-26 12:25:00,219.84,220.25,219.57,219.62,172911.0,198.1303,198.4998,197.8869,197.932,172911.0
2018-12-26 12:30:00,219.69,219.97,219.46,219.82,100435.0,197.9951,198.2474,197.7878,198.1123,100435.0
2018-12-26 12:35:00,219.84,220.38,219.73,220.18,66422.0,198.1303,198.617,198.0311,198.4367,66422.0
2018-12-26 12:40:00,220.27,220.5,220.01,220.48,76810.0,198.5178,198.7251,198.2835,198.7071,76810.0
2018-12-26 12:45:00,220.49,220.88,220.26,220.28,55384.0,198.7161,199.0676,198.5088,198.5268,55384.0
2018-12-26 12:50:00,220.4,220.89,220.37,220.72,85990.0,198.635,199.0766,198.6079,198.9234,85990.0
2018-12-26 12:55:00,220.73,221.15,220.71,220.87,90301.0,198.9324,199.3109,198.9144,199.0586,90301.0
2018-12-26 13:00:00,220.91,221.1,220.31,220.32,147863.0,199.0946,199.2659,198.5539,198.5629,147863.0
2018-12-26 13:05:00,220.32,220.34,219.9,220.23,135669.0,198.5629,198.5809,198.1844,198.4818,135669.0
2018-12-26 13:10:00,220.23,220.39,219.53,219.69,89925.0,198.4818,198.626,197.8509,197.9951,89925.0
2018-12-26 13:15:00,219.65,219.66,219.22,219.25,45036.0,197.959,197.9681,197.5715,197.5985,45036.0
2018-12-26 13:20:00,219.27,219.89,219.2,219.63,50413.0,197.6166,198.1753,197.5535,197.941,50413.0
2018-12-26 13:25:00,219.6,220.06,219.46,219.84,58015.0,197.914,198.3286,197.7878,198.1303,58015.0
2018-12-26 13:30:00,219.85,220.24,219.82,220.03,43689.0,198.1393,198.4908,198.1123,198.3015,43689.0
2018-12-26 13:35:00,220.03,220.39,219.82,220.39,51438.0,198.3015,198.626,198.1123,198.626,51438.0
2018-12-26 13:40:00,220.42,220.63,220.35,220.39,138545.0,198.653,198.8423,198.5899,198.626,138545.0
2018-12-26 13:45:00,220.4,220.99,220.4,220.81,52868.0,198.635,199.1667,198.635,199.0045,52868.0
2018-12-26 13:50:00,220.83,221.63,220.83,221.61,67448.0,199.0225,199.7435,199.0225,199.7255,67448.0
2018-12-26 13:55:00,221.62,221.72,221.46,221.71,88677.0,199.7345,199.8246,199.5903,199.8156,88677.0
2018-12-26 14:00:00,221.72,221.77,221.35,221.48,58711.0,199.8246,199.8697,199.4912,199.6083,58711.0
2018-12-26 14:05:00,221.45,221.46,221.06,221.32,128308.0,199.5813,199.5903,199.2298,199.4641,128308.0
2018-12-26 14:10:00,221.33,221.67,221.21,221.28,69553.0,199.4731,199.7796,199.365,199.4281,69553.0
2018-12-26 14:15:00,221.34,221.57,220.62,220.72,182102.0,199.4822,199.6894,198.8333,198.9234,182102.0
2018-12-26 14:20:00,220.78,220.92,220.54,220.89,107722.0,198.9775,199.1036,198.7612,199.0766,107722.0
2018-12-26 14:25:00,220.96,220.96,220.4,220.69,82267.0,199.1397,199.1397,198.635,198.8963,82267.0
2018-12-26 14:30:00,220.7,221.5,220.7,221.34,88535.0,198.9054,199.6264,198.9054,199.4822,88535.0
2018-12-26 14:35:00,221.33,221.45,221.14,221.28,76496.0,199.4731,199.5813,199.3019,199.4281,76496.0
2018-12-26 14:40:00,221.33,221.46,220.78,221.25,69788.0,199.4731,199.5903,198.9775,199.401,69788.0
2018-12-26 14:45:00,221.25,221.35,220.88,220.88,55728.0,199.401,199.4912,199.0676,199.0676,55728.0
2018-12-26 14:50:00,220.89,221.41,220.89,221.29,38392.0,199.0766,199.5452,199.0766,199.4371,38392.0
2018-12-26 14:55:00,221.34,221.91,221.0,221.88,93916.0,199.4822,199.9959,199.1757,199.9688,93916.0
2018-12-26 15:00:00,221.85,222.02,221.63,221.72,61604.0,199.9418,200.095,199.7435,199.8246,61604.0
2018-12-26 15:05:00,221.81,222.32,221.81,222.03,76525.0,199.9057,200.3654,199.9057,200.104,76525.0
2018-12-26 15:10:00,222.02,222.33,222.01,222.3,38468.0,200.095,200.3744,200.086,200.3474,38468.0
2018-12-26 15:15:00,222.34,222.5,222.05,222.07,79478.0,200.3834,200.5276,200.122,200.1401,79478.0
2018-12-26 15:20:00,222.07,222.75,222.06,222.75,88388.0,200.1401,200.7529,200.1311,200.7529,88388.0
2018-12-26 15:25:00,222.69,223.07,222.63,222.97,60580.0,200.6988,201.0413,200.6448,200.9512,60580.0
2018-12-26 15:30:00,222.98,223.49,222.86,223.27,92784.0,200.9602,201.4198,200.8521,201.2216,92784.0
2018-12-26 15:35:00,223.3,224.06,223.22,224.04,143588.0,201.2486,201.9336,201.1765,201.9155,143588.0
2018-12-26 15:40:00,224.0,224.8,223.75,224.8,115280.0,201.8795,202.6005,201.6542,202.6005,115280.0
2018-12-26 15:45:00,224.84,225.17,224.26,224.44,144869.0,202.6365,202.9339,202.1138,202.276,144869.0
2018-12-26 15:50:00,224.44,225.42,224.37,225.42,167301.0,202.276,203.1592,202.2129,203.1592,167301.0
2018-12-26 15:55:00,225.43,226.05,225.4,226.02,396032.0,203.1683,203.727,203.1412,203.7,396032.0
2018-12-27 09:30:00,222.96,223.46,222.6,223.33,263748.0,200.9422,201.3928,200.6177,201.2756,263748.0
2018-12-27 09:35:00,223.29,224.05,222.99,223.49,194576.0,201.2396,201.9245,200.9692,201.4198,194576.0
2018-12-27 09:40:00,223.54,223.78,222.79,222.79,148696.0,201.4649,201.6812,200.789,200.789,148696.0
2018-12-27 09:45:00,222.8,223.1,221.9,221.98,150766.0,200.798,201.0684,199.9869,200.059,150766.0
2018-12-27 09:50:00,222.01,222.23,221.63,221.79,129382.0,200.086,200.2843,199.7435,199.8877,129382.0
2018-12-27 09:55:00,221.8,222.57,221.62,222.41,112221.0,199.8967,200.5907,199.7345,200.4465,112221.0
2018-12-27 10:00:00,222.39,223.24,222.19,222.83,136526.0,200.4285,201.1945,200.2482,200.825,136526.0
2018-12-27 10:05:00,222.82,223.12,221.72,221.78,120501.0,200.816,201.0864,199.8246,199.8787,120501.0
2018-12-27 10:10:00,221.79,221.98,221.51,221.87,85033.0,199.8877,200.059,199.6354,199.9598,85033.0
2018-12-27 10:15:00,221.94,222.42,221.34,221.36,238645.0,200.0229,200.4555,199.4822,199.5002,238645.0
2018-12-27 10:20:00,221.36,221.77,221.13,221.29,96730.0,199.5002,199.8697,199.2929,199.4371,96730.0
2018-12-27 10:25:00,221.4,221.73,221.39,221.41,79260.0,199.5362,199.8336,199.5272,199.5452,79260.0
2018-12-27 10:30:00,221.5,222.15,221.02,222.13,79131.0,199.6264,200.2122,199.1938,200.1941,79131.0
2018-12-27 10:35:00,222.09,222.45,221.91,222.02,81663.0,200.1581,200.4825,199.9959,200.095,81663.0
2018-12-27 10:40:00,222.02,223.0,221.89,222.89,85370.0,200.095,200.9782,199.9778,200.8791,85370.0
2018-12-27 10:45:00,222.92,223.2,222.53,222.89,78658.0,200.9061,201.1585,200.5546,200.8791,78658.0
2018-12-27 10:50:00,222.88,222.91,222.03,222.04,146095.0,200.8701,200.8971,200.104,200.113,146095.0
2018-12-27 10:55:00,222.05,222.42,221.88,222.07,145851.0,200.122,200.4555,199.9688,200.1401,145851.0
2018-12-27 11:00:00,222.07,222.24,221.56,221.85,97653.0,200.1401,200.2933,199.6804,199.9418,97653.0
2018-12-27 11:05:00,221.88,221.99,221.49,221.81,77529.0,199.9688,200.068,199.6173,199.9057,77529.0
2018-12-27 11:10:00,221.77,222.15,221.67,221.97,73209.0,199.8697,200.2122,199.7796,200.0499,73209.0
2018-12-27 11:15:00,221.9,222.68,221.9,222.56,59415.0,199.9869,200.6898,199.9869,200.5817,59415.0
2018-12-27 11:20:00,222.52,222.73,222.39,222.59,90294.0,200.5456,200.7349,200.4285,200.6087,90294.0
2018-12-27 11:25:00,222.65,223.48,222.55,223.25,79088.0,200.6628,201.4108,200.5727,201.2035,79088.0
2018-12-27 11:30:00,223.3,223.88,223.28,223.34,92416.0,201.2486,201.7713,201.2306,201.2847,92416.0
2018-12-27 11:35:00,223.37,223.55,222.98,223.2,126421.0,201.3117,201.4739,200.9602,201.1585,126421.0
2018-12-27 11:40:00,223.17,223.18,222.37,222.49,142638.0,201.1314,201.1405,200.4104,200.5186,142638.0
2018-12-27 11:45:00,222.41,222.53,222.21,222.36,53104.0,200.4465,200.5546,200.2662,200.4014,53104.0
2018-12-27 11:50:00,222.34,222.81,222.32,222.51,136070.0,200.3834,200.807,200.3654,200.5366,136070.0
2018-12-27 11:55:00,222.56,223.09,222.35,222.9,62432.0,200.5817,201.0593,200.3924,200.8881,62432.0
2018-12-27 12:00:00,222.87,222.94,222.21,222.21,143695.0,200.8611,200.9242,200.2662,200.2662,143695.0
2018-12-27 12:05:00,222.22,222.5,222.09,222.37,77041.0,200.2753,200.5276,200.1581,200.4104,77041.0
2018-12-27 12:10:00,222.42,222.43,222.12,222.21,63427.0,200.4555,200.4645,200.1851,200.2662,63427.0
2018-12-27 12:15:00,222.2,222.88,222.2,222.71,49351.0,200.2572,200.8701,200.2572,200.7169,49351.0
2018-12-27 12:20:00,222.7,222.73,222.41,222.71,58568.0,200.7079,200.7349,200.4465,200.7169,58568.0
2018-12-27 12:25:00,222.71,222.81,221.33,221.71,147983.0,200.7169,200.807,199.4731,199.8156,147983.0
2018-12-27 12:30:00,221.62,221.77,221.38,221.74,85911.0,199.7345,199.8697,199.5182,199.8427,85911.0
2018-12-27 12:35:00,221.75,222.0,221.5,221.81,105965.0,199.8517,200.077,199.6264,199.9057,105965.0
2018-12-27 12:40:00,221.79,221.9,221.3,221.57,62518.0,199.8877,199.9869,199.4461,199.6894,62518.0
2018-12-27 12:45:00,221.59,222.03,221.38,221.78,79905.0,199.7075,200.104,199.5182,199.8787,79905.0
2018-12-27 12:50:00,221.75,222.24,221.59,222.23,65085.0,199.8517,200.2933,199.7075,200.2843,65085.0
2018-12-27 12:55:00,222.22,222.26,221.81,222.14,112669.0,200.2753,200.3113,199.9057,200.2032,112669.0
2018-12-27 13:00:00,222.12,222.33,221.77,221.9,78649.0,200.1851,200.3744,199.8697,199.9869,78649.0
2018-12-27 13:05:00,221.9,222.44,221.9,222.28,55792.0,199.9869,200.4735,199.9869,200.3293,55792.0
2018-12-27 13:10:00,222.26,222.44,221.92,222.18,62522.0,200.3113,200.4735,200.0049,200.2392,62522.0
2018-12-27 13:15:00,222.16,222.26,221.79,221.88,60293.0,200.2212,200.3113,199.8877,199.9688,60293.0
2018-12-27 13:20:00,221.84,221.86,221.58,221.74,43061.0,199.9328,199.9508,199.6985,199.8427,43061.0
2018-12-27 13:25:00,221.73,222.02,221.49,221.53,61809.0,199.8336,200.095,199.6173,199.6534,61809.0
2018-12-27 13:30:00,221.49,221.8,221.45,221.75,46466.0,199.6173,199.8967,199.5813,199.8517,46466.0
2018-12-27 13:35:00,221.69,221.73,221.45,221.45,86553.0,199.7976,199.8336,199.5813,199.5813,86553.0
2018-12-27 13:40:00,221.44,221.55,221.36,221.44,62380.0,199.5723,199.6714,199.5002,199.5723,62380.0
2018-12-27 13:45:00,221.42,221.45,220.52,220.62,122434.0,199.5543,199.5813,198.7431,198.8333,122434.0
2018-12-27 13:50:00,220.58,220.7,220.17,220.18,60957.0,198.7972,198.9054,198.4277,198.4367,60957.0
2018-12-27 13:55:00,220.22,220.67,220.22,220.58,52900.0,198.4728,198.8783,198.4728,198.7972,52900.0
2018-12-27 14:00:00,220.52,220.66,220.15,220.62,84731.0,198.7431,198.8693,198.4097,198.8333,84731.0
2018-12-27 14:05:00,220.58,220.82,220.12,220.12,104046.0,198.7972,199.0135,198.3826,198.3826,104046.0
2018-12-27 14:10:00,220.08,220.3,219.97,220.05,71296.0,198.3466,198.5449,198.2474,198.3195,71296.0
2018-12-27 14:15:00,220.03,220.03,219.6,219.78,96732.0,198.3015,198.3015,197.914,198.0762,96732.0
2018-12-27 14:20:00,219.74,220.2,219.68,220.04,66580.0,198.0402,198.4547,197.9861,198.3105,66580.0
2018-12-27 14:25:00,220.01,220.43,219.8,220.4,66315.0,198.2835,198.662,198.0942,198.635,66315.0
2018-12-27 14:30:00,220.39,220.42,219.93,220.21,116365.0,198.626,198.653,198.2114,198.4637,116365.0
2018-12-27 14:35:00,220.07,220.62,220.06,220.52,53480.0,198.3376,198.8333,198.3286,198.7431,53480.0
2018-12-27 14:40:00,220.54,221.89,220.53,221.78,80213.0,198.7612,199.9778,198.7521,199.8787,80213.0
2018-12-27 14:45:00,221.77,221.93,221.14,221.45,73329.0,199.8697,200.0139,199.3019,199.5813,73329.0
2018-12-27 14:50:00,221.39,222.55,221.22,222.17,97623.0,199.5272,200.5727,199.374,200.2302,97623.0
2018-12-27 14:55:00,222.24,222.44,221.93,222.44,75261.0,200.2933,200.4735,200.0139,200.4735,75261.0
2018-12-27 15:00:00,222.49,222.51,221.57,222.01,177035.0,200.5186,200.5366,199.6894,200.086,177035.0
2018-12-27 15:05:00,221.99,222.39,221.7,222.23,65806.0,200.068,200.4285,199.8066,200.2843,65806.0
2018-12-27 15:10:00,222.23,223.29,221.9,223.29,109689.0,200.2843,201.2396,199.9869,201.2396,109689.0
2018-12-27 15:15:00,223.33,223.33,222.88,223.06,108859.0,201.2756,201.2756,200.8701,201.0323,108859.0
2018-12-27 15:20:00,223.05,224.24,223.04,224.24,256608.0,201.0233,202.0958,201.0143,202.0958,256608.0
2018-12-27 15:25:00,224.19,225.1,223.96,224.96,140096.0,202.0507,202.8708,201.8434,202.7447,140096.0
2018-12-27 15:30:00,224.96,225.38,224.28,225.19,184853.0,202.7447,203.1232,202.1318,202.952,184853.0
2018-12-27 15:35:00,225.22,226.21,225.19,225.98,183186.0,202.979,203.8712,202.952,203.6639,183186.0
2018-12-27 15:40:00,226.02,227.6,226.0,227.24,198756.0,203.7,205.124,203.682,204.7995,198756.0
2018-12-27 15:45:00,227.33,227.33,226.36,226.83,138822.0,204.8806,204.8806,204.0064,204.43,138822.0
2018-12-27 15:50:00,226.79,226.82,225.74,226.0,124646.0,204.394,204.421,203.4476,203.682,124646.0
2018-12-27 15:55:00,225.99,228.12,225.93,228.12,423187.0,203.673,205.5926,203.6189,205.5926,423187.0
2018-12-28 09:30:00,229.32,229.58,228.68,228.68,300074.0,206.6741,206.9084,206.0973,206.0973,300074.0
2018-12-28 09:35:00,228.73,228.96,228.21,228.52,137261.0,206.1424,206.3497,205.6737,205.9531,137261.0
2018-12-28 09:40:00,228.54,229.46,228.42,229.4,145482.0,205.9711,206.8003,205.863,206.7462,145482.0
2018-12-28 09:45:00,229.44,229.87,229.07,229.15,146306.0,206.7823,207.1698,206.4488,206.5209,146306.0
2018-12-28 09:50:00,229.15,229.41,228.62,229.2,135236.0,206.5209,206.7552,206.0432,206.566,135236.0
2018-12-28 09:55:00,229.18,229.39,228.83,229.26,67012.0,206.5479,206.7372,206.2325,206.62,67012.0
2018-12-28 10:00:00,229.25,229.51,228.33,228.45,55390.0,206.611,206.8454,205.7819,205.89,55390.0
2018-12-28 10:05:00,228.63,228.89,228.48,228.48,75883.0,206.0523,206.2866,205.9171,205.9171,75883.0
2018-12-28 10:10:00,228.48,228.63,228.1,228.35,125970.0,205.9171,206.0523,205.5746,205.7999,125970.0
2018-12-28 10:15:00,228.36,228.74,228.24,228.49,142951.0,205.8089,206.1514,205.7008,205.9261,142951.0
2018-12-28 10:20:00,228.46,228.74,227.89,228.08,120154.0,205.899,206.1514,205.3853,205.5566,120154.0
2018-12-28 10:25:00,227.93,228.07,227.44,227.52,68161.0,205.4214,205.5476,204.9798,205.0519,68161.0
2018-12-28 10:30:00,227.6,227.8,227.28,227.45,84614.0,205.124,205.3042,204.8356,204.9888,84614.0
2018-12-28 10:35:00,227.43,227.43,226.51,227.07,44282.0,204.9708,204.9708,204.1416,204.6463,44282.0
2018-12-28 10:40:00,227.05,227.49,226.98,227.01,46137.0,204.6283,205.0248,204.5652,204.5922,46137.0
2018-12-28 10:45:00,227.07,227.79,226.95,227.68,41506.0,204.6463,205.2952,204.5382,205.1961,41506.0
2018-12-28 10:50:00,227.74,228.36,227.67,227.83,129769.0,205.2501,205.8089,205.1871,205.3313,129769.0
2018-12-28 10:55:00,227.84,227.94,227.47,227.47,32321.0,205.3403,205.4304,205.0068,205.0068,32321.0
2018-12-28 11:00:00,227.62,227.65,227.19,227.25,46192.0,205.142,205.169,204.7545,204.8085,46192.0
2018-12-28 11:05:00,227.25,227.79,227.09,227.75,46398.0,204.8085,205.2952,204.6643,205.2592,46398.0
2018-12-28 11:10:00,227.7,227.94,227.57,227.68,77448.0,205.2141,205.4304,205.0969,205.1961,77448.0
2018-12-28 11:15:00,227.72,228.4,227.47,227.77,141895.0,205.2321,205.845,205.0068,205.2772,141895.0
2018-12-28 11:20:00,227.69,227.78,227.3,227.57,57157.0,205.2051,205.2862,204.8536,205.0969,57157.0
2018-12-28 11:25:00,227.58,228.04,227.47,228.03,43650.0,205.1059,205.5205,205.0068,205.5115,43650.0
2018-12-28 11:30:00,227.89,228.24,227.7,227.96,176443.0,205.3853,205.7008,205.2141,205.4484,176443.0
2018-12-28 11:35:00,228.21,228.87,228.09,228.69,72853.0,205.6737,206.2686,205.5656,206.1063,72853.0
2018-12-28 11:40:00,228.65,228.72,228.3,228.3,72451.0,206.0703,206.1334,205.7548,205.7548,72451.0
2018-12-28 11:45:00,228.29,228.32,227.84,228.0,37731.0,205.7458,205.7729,205.3403,205.4845,37731.0
2018-12-28 11:50:00,228.09,228.57,227.9,228.37,80438.0,205.5656,205.9982,205.3943,205.8179,80438.0
2018-12-28 11:55:00,228.38,228.66,228.22,228.46,36206.0,205.8269,206.0793,205.6827,205.899,36206.0
2018-12-28 12:00:00,228.52,228.94,228.43,228.9,34509.0,205.9531,206.3316,205.872,206.2956,34509.0
2018-12-28 12:05:00,228.9,229.09,228.76,228.93,46417.0,206.2956,206.4668,206.1694,206.3226,46417.0
2018-12-28 12:10:00,228.91,228.94,228.55,228.59,61877.0,206.3046,206.3316,205.9802,206.0162,61877.0
2018-12-28 12:15:00,228.62,228.64,228.03,228.24,27151.0,206.0432,206.0613,205.5115,205.7008,27151.0
2018-12-28 12:20:00,228.24,228.79,228.18,228.72,93286.0,205.7008,206.1965,205.6467,206.1334,93286.0
2018-12-28 12:25:00,228.74,228.74,228.25,228.53,317378.0,206.1514,206.1514,205.7098,205.9621,317378.0
2018-12-28 12:30:00,228.58,228.8,228.49,228.69,43039.0,206.0072,206.2055,205.9261,206.1063,43039.0
2018-12-28 12:35:00,228.68,228.93,228.48,228.93,69321.0,206.0973,206.3226,205.9171,206.3226,69321.0
2018-12-28 12:40:00,228.94,229.1,228.79,228.93,51244.0,206.3316,206.4758,206.1965,206.3226,51244.0
2018-12-28 12:45:00,228.86,228.93,228.48,228.52,29113.0,206.2595,206.3226,205.9171,205.9531,29113.0
2018-12-28 12:50:00,228.61,228.85,228.3,228.77,34710.0,206.0342,206.2505,205.7548,206.1784,34710.0
2018-12-28 12:55:00,228.75,228.75,227.98,228.1,43366.0,206.1604,206.1604,205.4664,205.5746,43366.0
2018-12-28 13:00:00,228.09,228.32,228.04,228.07,84812.0,205.5656,205.7729,205.5205,205.5476,84812.0
2018-12-28 13:05:00,228.04,228.41,227.86,228.36,43961.0,205.5205,205.854,205.3583,205.8089,43961.0
2018-12-28 13:10:00,228.43,228.65,228.25,228.54,66645.0,205.872,206.0703,205.7098,205.9711,66645.0
2018-12-28 13:15:00,228.57,228.72,228.13,228.13,38761.0,205.9982,206.1334,205.6016,205.6016,38761.0
2018-12-28 13:20:00,228.17,228.19,227.54,227.54,36219.0,205.6377,205.6557,205.0699,205.0699,36219.0
2018-12-28 13:25:00,227.65,227.86,227.6,227.77,36960.0,205.169,205.3583,205.124,205.2772,36960.0
2018-12-28 13:30:00,227.77,227.84,227.34,227.55,42752.0,205.2772,205.3403,204.8896,205.0789,42752.0
2018-12-28 13:35:00,227.54,227.89,227.5,227.84,54848.0,205.0699,205.3853,205.0338,205.3403,54848.0
2018-12-28 13:40:00,227.82,227.99,227.71,227.73,32149.0,205.3222,205.4755,205.2231,205.2411,32149.0
2018-12-28 13:45:00,227.77,228.48,227.77,228.37,41340.0,205.2772,205.9171,205.2772,205.8179,41340.0
2018-12-28 13:50:00,228.39,228.84,228.2,228.29,71263.0,205.836,206.2415,205.6647,205.7458,71263.0
2018-12-28 13:55:00,228.32,228.68,228.32,228.44,52797.0,205.7729,206.0973,205.7729,205.881,52797.0
2018-12-28 14:00:00,228.46,229.09,228.46,228.88,130489.0,205.899,206.4668,205.899,206.2776,130489.0
2018-12-28 14:05:00,229.07,229.43,229.02,229.38,95527.0,206.4488,206.7733,206.4037,206.7282,95527.0
2018-12-28 14:10:00,229.41,229.74,229.18,229.72,99608.0,206.7552,207.0526,206.5479,207.0346,99608.0
2018-12-28 14:15:00,229.75,230.15,229.55,229.56,131913.0,207.0617,207.4221,206.8814,206.8904,131913.0
2018-12-28 14:20:00,229.57,229.81,229.23,229.58,67056.0,206.8994,207.1157,206.593,206.9084,67056.0
2018-12-28 14:25:00,229.58,229.67,229.28,229.28,75479.0,206.9084,206.9896,206.6381,206.6381,75479.0
2018-12-28 14:30:00,229.28,229.67,229.22,229.62,50785.0,206.6381,206.9896,206.584,206.9445,50785.0
2018-12-28 14:35:00,229.66,230.23,229.56,230.22,95601.0,206.9805,207.4942,206.8904,207.4852,95601.0
2018-12-28 14:40:00,230.21,230.48,230.0,230.32,145776.0,207.4762,207.7196,207.287,207.5754,145776.0
2018-12-28 14:45:00,230.31,230.54,229.97,230.48,74497.0,207.5663,207.7736,207.2599,207.7196,74497.0
2018-12-28 14:50:00,230.42,231.07,230.34,230.78,114154.0,207.6655,208.2513,207.5934,207.9899,114154.0
2018-12-28 14:55:00,230.77,230.92,230.49,230.72,77986.0,207.9809,208.1161,207.7286,207.9359,77986.0
2018-12-28 15:00:00,230.71,230.88,230.18,230.22,125632.0,207.9268,208.0801,207.4492,207.4852,125632.0
2018-12-28 15:05:00,230.19,230.19,229.1,229.45,84100.0,207.4582,207.4582,206.4758,206.7913,84100.0
2018-12-28 15:10:00,229.41,229.73,228.75,229.72,79773.0,206.7552,207.0436,206.1604,207.0346,79773.0
2018-12-28 15:15:00,229.69,229.73,228.79,228.8,51144.0,207.0076,207.0436,206.1965,206.2055,51144.0
2018-12-28 15:20:00,228.77,228.79,228.29,228.62,112098.0,206.1784,206.1965,205.7458,206.0432,112098.0
2018-12-28 15:25:00,228.65,228.74,227.37,227.86,135464.0,206.0703,206.1514,204.9167,205.3583,135464.0
2018-12-28 15:30:00,227.79,227.95,227.28,227.75,85944.0,205.2952,205.4394,204.8356,205.2592,85944.0
2018-12-28 15:35:00,227.73,228.09,227.27,227.27,64190.0,205.2411,205.5656,204.8266,204.8266,64190.0
2018-12-28 15:40:00,227.23,227.66,226.95,226.95,121541.0,204.7905,205.178,204.5382,204.5382,121541.0
2018-12-28 15:45:00,227.01,227.52,226.92,227.45,94042.0,204.5922,205.0519,204.5111,204.9888,94042.0
2018-12-28 15:50:00,227.44,227.66,226.93,226.94,98661.0,204.9798,205.178,204.5201,204.5291,98661.0
2018-12-28 15:55:00,226.92,228.07,226.91,227.72,332185.0,204.5111,205.5476,204.5021,205.2321,332185.0
2018-12-31 09:30:00,229.31,229.84,229.12,229.78,299629.0,206.6651,207.1428,206.4939,207.0887,299629.0
2018-12-31 09:35:00,229.83,229.97,229.55,229.7,99416.0,207.1338,207.2599,206.8814,207.0166,99416.0
2018-12-31 09:40:00,229.7,229.74,229.38,229.46,94799.0,207.0166,207.0526,206.7282,206.8003,94799.0
2018-12-31 09:45:00,229.55,229.58,229.25,229.44,49892.0,206.8814,206.9084,206.611,206.7823,49892.0
2018-12-31 09:50:00,229.38,229.38,229.0,229.11,62041.0,206.7282,206.7282,206.3857,206.4849,62041.0
2018-12-31 09:55:00,229.15,229.25,228.95,229.22,79790.0,206.5209,206.611,206.3407,206.584,79790.0
2018-12-31 10:00:00,229.25,229.68,229.2,229.49,47869.0,206.611,206.9986,206.566,206.8273,47869.0
2018-12-31 10:05:00,229.4,229.64,229.16,229.22,89258.0,206.7462,206.9625,206.5299,206.584,89258.0
2018-12-31 10:10:00,229.17,229.5,228.98,228.98,109928.0,206.5389,206.8363,206.3677,206.3677,109928.0
2018-12-31 10:15:00,228.92,229.0,228.78,228.94,51693.0,206.3136,206.3857,206.1874,206.3316,51693.0
2018-12-31 10:20:00,228.95,229.16,228.77,229.01,35240.0,206.3407,206.5299,206.1784,206.3947,35240.0
2018-12-31 10:25:00,228.98,229.07,228.72,228.97,23061.0,206.3677,206.4488,206.1334,206.3587,23061.0
2018-12-31 10:30:00,228.99,229.01,228.46,228.7,47887.0,206.3767,206.3947,205.899,206.1153,47887.0
2018-12-31 10:35:00,228.65,228.79,228.41,228.5,63456.0,206.0703,206.1965,205.854,205.9351,63456.0
2018-12-31 10:40:00,228.49,228.7,228.48,228.66,217769.0,205.9261,206.1153,205.9171,206.0793,217769.0
2018-12-31 10:45:00,228.65,229.0,228.61,228.61,31121.0,206.0703,206.3857,206.0342,206.0342,31121.0
2018-12-31 10:50:00,228.61,228.61,228.27,228.31,80996.0,206.0342,206.0342,205.7278,205.7639,80996.0
2018-12-31 10:55:00,228.21,228.38,228.02,228.27,41804.0,205.6737,205.8269,205.5025,205.7278,41804.0
2018-12-31 11:00:00,228.29,228.45,227.95,228.44,70876.0,205.7458,205.89,205.4394,205.881,70876.0
2018-12-31 11:05:00,228.48,228.57,228.27,228.35,29464.0,205.9171,205.9982,205.7278,205.7999,29464.0
2018-12-31 11:10:00,228.32,228.32,227.97,228.12,47300.0,205.7729,205.7729,205.4574,205.5926,47300.0
2018-12-31 11:15:00,228.1,228.27,227.91,228.11,49438.0,205.5746,205.7278,205.4034,205.5836,49438.0
2018-12-31 11:20:00,228.09,228.17,227.66,227.78,34095.0,205.5656,205.6377,205.178,205.2862,34095.0
2018-12-31 11:25:00,227.78,228.41,227.71,228.33,67571.0,205.2862,205.854,205.2231,205.7819,67571.0
2018-12-31 11:30:00,228.32,228.32,227.45,227.66,32593.0,205.7729,205.7729,204.9888,205.178,32593.0
2018-12-31 11:35:00,227.63,228.17,227.48,227.93,134073.0,205.151,205.6377,205.0158,205.4214,134073.0
2018-12-31 11:40:00,227.93,227.93,227.54,227.71,142204.0,205.4214,205.4214,205.0699,205.2231,142204.0
2018-12-31 11:45:00,227.68,228.31,227.57,228.31,115652.0,205.1961,205.7639,205.0969,205.7639,115652.0
2018-12-31 11:50:00,228.31,228.52,228.14,228.35,34380.0,205.7639,205.9531,205.6106,205.7999,34380.0
2018-12-31 11:55:00,228.39,228.61,228.17,228.56,26067.0,205.836,206.0342,205.6377,205.9892,26067.0
2018-12-31 12:00:00,228.59,228.64,228.43,228.48,49466.0,206.0162,206.0613,205.872,205.9171,49466.0
2018-12-31 12:05:00,228.5,228.69,228.27,228.64,57493.0,205.9351,206.1063,205.7278,206.0613,57493.0
2018-12-31 12:10:00,228.61,228.79,228.16,228.67,71122.0,206.0342,206.1965,205.6287,206.0883,71122.0
2018-12-31 12:15:00,228.68,228.68,228.43,228.44,54290.0,206.0973,206.0973,205.872,205.881,54290.0
2018-12-31 12:20:00,228.47,228.85,228.46,228.75,83373.0,205.9081,206.2505,205.899,206.1604,83373.0
2018-12-31 12:25:00,228.74,228.82,228.57,228.8,66309.0,206.1514,206.2235,205.9982,206.2055,66309.0
2018-12-31 12:30:00,228.82,229.01,228.71,228.82,43328.0,206.2235,206.3947,206.1244,206.2235,43328.0
2018-12-31 12:35:00,228.87,229.17,228.86,229.1,61358.0,206.2686,206.5389,206.2595,206.4758,61358.0
2018-12-31 12:40:00,229.1,229.23,228.89,229.22,50972.0,206.4758,206.593,206.2866,206.584,50972.0
2018-12-31 12:45:00,229.22,229.22,229.03,229.1,38763.0,206.584,206.584,206.4128,206.4758,38763.0
2018-12-31 12:50:00,229.1,229.1,228.87,229.04,70651.0,206.4758,206.4758,206.2686,206.4218,70651.0
2018-12-31 12:55:00,229.02,229.17,228.9,229.16,26825.0,206.4037,206.5389,206.2956,206.5299,26825.0
2018-12-31 13:00:00,229.2,229.33,229.06,229.17,242048.0,206.566,206.6831,206.4398,206.5389,242048.0
2018-12-31 13:05:00,229.15,229.35,229.11,229.33,66908.0,206.5209,206.7012,206.4849,206.6831,66908.0
2018-12-31 13:10:00,229.28,229.51,229.17,229.31,107564.0,206.6381,206.8454,206.5389,206.6651,107564.0
2018-12-31 13:15:00,229.34,229.59,229.34,229.5,68385.0,206.6921,206.9175,206.6921,206.8363,68385.0
2018-12-31 13:20:00,229.5,229.66,229.49,229.65,37050.0,206.8363,206.9805,206.8273,206.9715,37050.0
2018-12-31 13:25:00,229.63,229.84,229.56,229.84,22906.0,206.9535,207.1428,206.8904,207.1428,22906.0
2018-12-31 13:30:00,229.84,229.85,229.51,229.55,65602.0,207.1428,207.1518,206.8454,206.8814,65602.0
2018-12-31 13:35:00,229.56,229.66,229.43,229.51,32578.0,206.8904,206.9805,206.7733,206.8454,32578.0
2018-12-31 13:40:00,229.42,229.49,229.11,229.16,55499.0,206.7642,206.8273,206.4849,206.5299,55499.0
2018-12-31 13:45:00,229.15,229.16,228.93,229.11,42070.0,206.5209,206.5299,206.3226,206.4849,42070.0
2018-12-31 13:50:00,229.07,229.18,228.75,228.89,29361.0,206.4488,206.5479,206.1604,206.2866,29361.0
2018-12-31 13:55:00,228.89,228.98,228.74,228.78,30814.0,206.2866,206.3677,206.1514,206.1874,30814.0
2018-12-31 14:00:00,228.81,228.81,228.31,228.57,53326.0,206.2145,206.2145,205.7639,205.9982,53326.0
2018-12-31 14:05:00,228.6,228.94,228.57,228.92,34331.0,206.0252,206.3316,205.9982,206.3136,34331.0
2018-12-31 14:10:00,228.89,228.93,228.61,228.71,40438.0,206.2866,206.3226,206.0342,206.1244,40438.0
2018-12-31 14:15:00,228.7,229.03,228.43,228.99,79723.0,206.1153,206.4128,205.872,206.3767,79723.0
2018-12-31 14:20:00,228.99,228.99,228.02,228.38,70830.0,206.3767,206.3767,205.5025,205.8269,70830.0
2018-12-31 14:25:00,228.36,228.43,228.0,228.13,37311.0,205.8089,205.872,205.4845,205.6016,37311.0
2018-12-31 14:30:00,228.07,228.24,227.9,227.99,28535.0,205.5476,205.7008,205.3943,205.4755,28535.0
2018-12-31 14:35:00,227.99,228.27,227.81,228.25,48517.0,205.4755,205.7278,205.3132,205.7098,48517.0
2018-12-31 14:40:00,228.23,228.45,228.14,228.33,29898.0,205.6918,205.89,205.6106,205.7819,29898.0
2018-12-31 14:45:00,228.38,228.79,228.31,228.66,29445.0,205.8269,206.1965,205.7639,206.0793,29445.0
2018-12-31 14:50:00,228.67,229.17,228.67,228.92,67799.0,206.0883,206.5389,206.0883,206.3136,67799.0
2018-12-31 14:55:00,228.92,229.07,228.48,228.57,52141.0,206.3136,206.4488,205.9171,205.9982,52141.0
2018-12-31 15:00:00,228.53,229.12,228.47,228.66,100922.0,205.9621,206.4939,205.9081,206.0793,100922.0
2018-12-31 15:05:00,228.65,228.93,228.52,228.57,50955.0,206.0703,206.3226,205.9531,205.9982,50955.0
2018-12-31 15:10:00,228.43,228.72,228.38,228.5,28011.0,205.872,206.1334,205.8269,205.9351,28011.0
2018-12-31 15:15:00,228.53,228.74,228.3,228.73,31638.0,205.9621,206.1514,205.7548,206.1424,31638.0
2018-12-31 15:20:00,228.74,228.9,228.32,228.43,95187.0,206.1514,206.2956,205.7729,205.872,95187.0
2018-12-31 15:25:00,228.43,228.97,228.43,228.65,55384.0,205.872,206.3587,205.872,206.0703,55384.0
2018-12-31 15:30:00,228.69,229.24,228.67,229.08,39518.0,206.1063,206.602,206.0883,206.4578,39518.0
2018-12-31 15:35:00,229.07,229.14,228.81,229.02,37366.0,206.4488,206.5119,206.2145,206.4037,37366.0
2018-12-31 15:40:00,229.03,229.4,228.96,229.26,74162.0,206.4128,206.7462,206.3497,206.62,74162.0
2018-12-31 15:45:00,229.25,229.5,228.59,228.71,64036.0,206.611,206.8363,206.0162,206.1244,64036.0
2018-12-31 15:50:00,228.69,228.85,228.36,228.43,59345.0,206.1063,206.2505,205.8089,205.872,59345.0
2018-12-31 15:55:00,228.43,229.86,228.0,229.86,751617.0,205.872,207.1608,205.4845,207.1608,751617.0
2019-01-02 09:30:00,226.18,226.6,226.02,226.36,164541.0,203.8442,204.2227,203.7,204.0064,164541.0
2019-01-02 09:35:00,226.36,226.74,226.07,226.6,95121.0,204.0064,204.3489,203.7451,204.2227,95121.0
2019-01-02 09:40:00,226.49,226.91,226.19,226.89,30503.0,204.1236,204.5021,203.8532,204.4841,30503.0
2019-01-02 09:45:00,226.92,227.28,226.88,227.11,45354.0,204.5111,204.8356,204.4751,204.6824,45354.0
2019-01-02 09:50:00,227.16,227.35,226.8,226.83,38322.0,204.7274,204.8987,204.403,204.43,38322.0
2019-01-02 09:55:00,226.91,227.22,226.88,227.12,15051.0,204.5021,204.7815,204.4751,204.6914,15051.0
2019-01-02 10:00:00,227.13,227.18,226.66,227.18,29713.0,204.7004,204.7454,204.2768,204.7454,29713.0
2019-01-02 10:05:00,227.2,228.32,227.2,228.21,59733.0,204.7635,205.7729,204.7635,205.6737,59733.0
2019-01-02 10:10:00,228.18,228.36,228.11,228.23,33086.0,205.6467,205.8089,205.5836,205.6918,33086.0
2019-01-02 10:15:00,228.28,228.37,227.91,228.01,29703.0,205.7368,205.8179,205.4034,205.4935,29703.0
2019-01-02 10:20:00,227.98,228.22,227.89,228.08,21484.0,205.4664,205.6827,205.3853,205.5566,21484.0
2019-01-02 10:25:00,228.09,228.47,227.68,227.68,33608.0,205.5656,205.9081,205.1961,205.1961,33608.0
2019-01-02 10:30:00,227.77,227.89,227.38,227.43,159100.0,205.2772,205.3853,204.9257,204.9708,159100.0
2019-01-02 10:35:00,227.47,227.77,227.44,227.67,13741.0,205.0068,205.2772,204.9798,205.1871,13741.0
2019-01-02 10:40:00,227.69,228.47,227.69,228.32,20556.0,205.2051,205.9081,205.2051,205.7729,20556.0
2019-01-02 10:45:00,228.42,228.57,228.16,228.16,22616.0,205.863,205.9982,205.6287,205.6287,22616.0
2019-01-02 10:50:00,228.21,228.88,228.06,228.73,68423.0,205.6737,206.2776,205.5385,206.1424,68423.0
2019-01-02 10:55:00,228.76,228.95,228.66,228.71,53453.0,206.1694,206.3407,206.0793,206.1244,53453.0
2019-01-02 11:00:00,228.83,228.93,228.48,228.86,21880.0,206.2325,206.3226,205.9171,206.2595,21880.0
2019-01-02 11:05:00,228.93,229.36,228.93,229.26,39037.0,206.3226,206.7102,206.3226,206.62,39037.0
2019-01-02 11:10:00,229.28,229.64,229.2,229.62,36131.0,206.6381,206.9625,206.566,206.9445,36131.0
2019-01-02 11:15:00,229.65,230.05,229.42,230.03,85210.0,206.9715,207.332,206.7642,207.314,85210.0
2019-01-02 11:20:00,230.03,230.18,229.62,229.9,91214.0,207.314,207.4492,206.9445,207.1968,91214.0
2019-01-02 11:25:00,229.76,229.95,229.2,229.32,134802.0,207.0707,207.2419,206.566,206.6741,134802.0
2019-01-02 11:30:00,229.31,229.41,229.06,229.4,49256.0,206.6651,206.7552,206.4398,206.7462,49256.0
2019-01-02 11:35:00,229.42,229.49,228.91,229.02,67596.0,206.7642,206.8273,206.3046,206.4037,67596.0
2019-01-02 11:40:00,229.03,229.76,229.03,229.68,111016.0,206.4128,207.0707,206.4128,206.9986,111016.0
2019-01-02 11:45:00,229.74,229.81,229.41,229.7,58413.0,207.0526,207.1157,206.7552,207.0166,58413.0
2019-01-02 11:50:00,229.68,229.68,228.95,228.99,149245.0,206.9986,206.9986,206.3407,206.3767,149245.0
2019-01-02 11:55:00,228.99,229.33,228.69,228.78,33998.0,206.3767,206.6831,206.1063,206.1874,33998.0
2019-01-02 12:00:00,228.75,228.94,228.59,228.72,64755.0,206.1604,206.3316,206.0162,206.1334,64755.0
2019-01-02 12:05:00,228.71,229.13,228.55,228.84,113396.0,206.1244,206.5029,205.9802,206.2415,113396.0
2019-01-02 12:10:00,228.79,228.94,228.72,228.93,15038.0,206.1965,206.3316,206.1334,206.3226,15038.0
2019-01-02 12:15:00,228.92,228.97,228.77,228.85,13914.0,206.3136,206.3587,206.1784,206.2505,13914.0
2019-01-02 12:20:00,228.81,228.85,228.6,228.67,40949.0,206.2145,206.2505,206.0252,206.0883,40949.0
2019-01-02 12:25:00,228.77,228.89,228.68,228.84,20537.0,206.1784,206.2866,206.0973,206.2415,20537.0
2019-01-02 12:30:00,228.83,229.01,228.78,228.94,45137.0,206.2325,206.3947,206.1874,206.3316,45137.0
2019-01-02 12:35:00,228.93,229.68,228.9,229.6,41847.0,206.3226,206.9986,206.2956,206.9265,41847.0
2019-01-02 12:40:00,229.59,229.68,229.47,229.61,30929.0,206.9175,206.9986,206.8093,206.9355,30929.0
2019-01-02 12:45:00,229.6,229.87,229.53,229.58,36051.0,206.9265,207.1698,206.8634,206.9084,36051.0
2019-01-02 12:50:00,229.59,229.75,229.59,229.61,26744.0,206.9175,207.0617,206.9175,206.9355,26744.0
2019-01-02 12:55:00,229.65,230.02,229.49,229.89,42295.0,206.9715,207.305,206.8273,207.1878,42295.0
2019-01-02 13:00:00,229.91,230.16,229.9,230.1,18425.0,207.2059,207.4312,207.1968,207.3771,18425.0
2019-01-02 13:05:00,230.14,230.57,230.11,230.49,70646.0,207.4131,207.8007,207.3861,207.7286,70646.0
2019-01-02 13:10:00,230.53,230.53,230.16,230.33,50972.0,207.7646,207.7646,207.4312,207.5844,50972.0
2019-01-02 13:15:00,230.32,230.4,230.11,230.4,32489.0,207.5754,207.6475,207.3861,207.6475,32489.0
2019-01-02 13:20:00,230.4,230.55,230.27,230.45,10318.0,207.6475,207.7826,207.5303,207.6925,10318.0
2019-01-02 13:25:00,230.47,230.71,230.28,230.49,96194.0,207.7105,207.9268,207.5393,207.7286,96194.0
2019-01-02 13:30:00,230.5,230.76,230.49,230.67,130472.0,207.7376,207.9719,207.7286,207.8908,130472.0
2019-01-02 13:35:00,230.66,230.66,230.19,230.33,40942.0,207.8818,207.8818,207.4582,207.5844,40942.0
2019-01-02 13:40:00,230.35,230.41,230.19,230.33,45382.0,207.6024,207.6565,207.4582,207.5844,45382.0
2019-01-02 13:45:00,230.35,230.67,230.31,230.53,60615.0,207.6024,207.8908,207.5663,207.7646,60615.0
2019-01-02 13:50:00,230.51,230.6,230.4,230.43,17534.0,207.7466,207.8277,207.6475,207.6745,17534.0
2019-01-02 13:55:00,230.43,230.85,230.41,230.82,54652.0,207.6745,208.053,207.6565,208.026,54652.0
2019-01-02 14:00:00,230.82,230.82,230.22,230.52,44276.0,208.026,208.026,207.4852,207.7556,44276.0
2019-01-02 14:05:00,230.52,230.57,229.81,229.9,95735.0,207.7556,207.8007,207.1157,207.1968,95735.0
2019-01-02 14:10:00,229.93,229.93,229.5,229.68,35709.0,207.2239,207.2239,206.8363,206.9986,35709.0
2019-01-02 14:15:00,229.66,229.98,229.58,229.86,34776.0,206.9805,207.2689,206.9084,207.1608,34776.0
2019-01-02 14:20:00,229.86,230.27,229.78,230.16,31492.0,207.1608,207.5303,207.0887,207.4312,31492.0
2019-01-02 14:25:00,230.19,230.27,229.88,229.93,73733.0,207.4582,207.5303,207.1788,207.2239,73733.0
2019-01-02 14:30:00,229.99,230.57,229.96,230.38,44256.0,207.2779,207.8007,207.2509,207.6294,44256.0
2019-01-02 14:35:00,230.42,230.45,230.22,230.3,56682.0,207.6655,207.6925,207.4852,207.5573,56682.0
2019-01-02 14:40:00,230.36,230.36,229.74,229.99,36068.0,207.6114,207.6114,207.0526,207.2779,36068.0
2019-01-02 14:45:00,230.0,230.37,229.96,230.29,23724.0,207.287,207.6204,207.2509,207.5483,23724.0
2019-01-02 14:50:00,230.28,230.33,229.96,229.96,35579.0,207.5393,207.5844,207.2509,207.2509,35579.0
2019-01-02 14:55:00,229.98,230.06,229.61,229.61,22287.0,207.2689,207.341,206.9355,206.9355,22287.0
2019-01-02 15:00:00,229.57,229.94,229.4,229.45,42790.0,206.8994,207.2329,206.7462,206.7913,42790.0
2019-01-02 15:05:00,229.44,229.44,229.1,229.21,78288.0,206.7823,206.7823,206.4758,206.575,78288.0
2019-01-02 15:10:00,229.2,229.44,228.84,229.44,66874.0,206.566,206.7823,206.2415,206.7823,66874.0
2019-01-02 15:15:00,229.38,229.45,228.7,228.87,71790.0,206.7282,206.7913,206.1153,206.2686,71790.0
2019-01-02 15:20:00,228.88,229.32,228.81,229.28,37701.0,206.2776,206.6741,206.2145,206.6381,37701.0
2019-01-02 15:25:00,229.22,229.51,228.92,229.13,67334.0,206.584,206.8454,206.3136,206.5029,67334.0
2019-01-02 15:30:00,229.1,229.1,228.65,228.68,84057.0,206.4758,206.4758,206.0703,206.0973,84057.0
2019-01-02 15:35:00,228.71,229.16,228.65,228.65,53435.0,206.1244,206.5299,206.0703,206.0703,53435.0
2019-01-02 15:40:00,228.63,229.02,228.57,228.65,119859.0,206.0523,206.4037,205.9982,206.0703,119859.0
2019-01-02 15:45:00,228.72,229.23,228.66,228.96,59920.0,206.1334,206.593,206.0793,206.3497,59920.0
2019-01-02 15:50:00,228.98,229.48,228.96,229.34,44381.0,206.3677,206.8183,206.3497,206.6921,44381.0
2019-01-02 15:55:00,229.35,230.2,229.3,229.95,230160.0,206.7012,207.4672,206.6561,207.2419,230160.0
2019-01-03 09:30:00,228.17,228.42,227.91,228.07,91854.0,205.6377,205.863,205.4034,205.5476,91854.0
2019-01-03 09:35:00,227.97,227.97,227.33,227.37,42046.0,205.4574,205.4574,204.8806,204.9167,42046.0
2019-01-03 09:40:00,227.31,227.98,227.28,227.68,50790.0,204.8626,205.4664,204.8356,205.1961,50790.0
2019-01-03 09:45:00,227.63,227.63,227.04,227.04,27945.0,205.151,205.151,204.6193,204.6193,27945.0
2019-01-03 09:50:00,227.05,227.2,226.83,227.09,21057.0,204.6283,204.7635,204.43,204.6643,21057.0
2019-01-03 09:55:00,227.1,227.38,226.97,227.16,24592.0,204.6733,204.9257,204.5562,204.7274,24592.0
2019-01-03 10:00:00,227.16,227.16,226.07,226.11,70676.0,204.7274,204.7274,203.7451,203.7811,70676.0
2019-01-03 10:05:00,226.2,226.27,225.75,225.75,26459.0,203.8622,203.9253,203.4567,203.4567,26459.0
2019-01-03 10:10:00,225.75,225.83,225.26,225.3,48788.0,203.4567,203.5288,203.015,203.0511,48788.0
2019-01-03 10:15:00,225.27,225.61,224.91,225.6,100704.0,203.0241,203.3305,202.6996,203.3215,100704.0
2019-01-03 10:20:00,225.45,226.0,225.33,225.84,41258.0,203.1863,203.682,203.0781,203.5378,41258.0
2019-01-03 10:25:00,225.78,225.97,225.66,225.79,37589.0,203.4837,203.6549,203.3755,203.4927,37589.0
2019-01-03 10:30:00,225.74,225.74,225.08,225.26,34148.0,203.4476,203.4476,202.8528,203.015,34148.0
2019-01-03 10:35:00,225.23,225.24,224.38,224.69,53149.0,202.988,202.997,202.222,202.5013,53149.0
2019-01-03 10:40:00,224.71,224.92,224.25,224.6,28317.0,202.5194,202.7086,202.1048,202.4202,28317.0
2019-01-03 10:45:00,224.44,225.08,224.44,224.57,18256.0,202.276,202.8528,202.276,202.3932,18256.0
2019-01-03 10:50:00,224.56,225.2,224.42,224.9,18443.0,202.3842,202.961,202.258,202.6906,18443.0
2019-01-03 10:55:00,224.91,225.5,224.91,225.49,16387.0,202.6996,203.2313,202.6996,203.2223,16387.0
2019-01-03 11:00:00,225.49,225.76,225.37,225.69,38245.0,203.2223,203.4657,203.1142,203.4026,38245.0
2019-01-03 11:05:00,225.61,225.64,225.2,225.3,30753.0,203.3305,203.3575,202.961,203.0511,30753.0
2019-01-03 11:10:00,225.33,226.24,225.33,226.04,45998.0,203.0781,203.8983,203.0781,203.718,45998.0
2019-01-03 11:15:00,226.12,226.31,225.98,226.03,39829.0,203.7901,203.9614,203.6639,203.709,39829.0
2019-01-03 11:20:00,226.11,226.58,226.01,226.26,64251.0,203.7811,204.2047,203.691,203.9163,64251.0
2019-01-03 11:25:00,226.28,226.34,225.75,225.81,44475.0,203.9343,203.9884,203.4567,203.5107,44475.0
2019-01-03 11:30:00,225.84,226.0,225.55,225.81,38227.0,203.5378,203.682,203.2764,203.5107,38227.0
2019-01-03 11:35:00,225.97,227.28,225.94,227.15,37609.0,203.6549,204.8356,203.6279,204.7184,37609.0
2019-01-03 11:40:00,227.26,228.02,227.2,227.65,60622.0,204.8175,205.5025,204.7635,205.169,60622.0
2019-01-03 11:45:00,227.69,227.91,227.48,227.58,24507.0,205.2051,205.4034,205.0158,205.1059,24507.0
2019-01-03 11:50:00,227.77,227.92,227.12,227.3,28539.0,205.2772,205.4124,204.6914,204.8536,28539.0
2019-01-03 11:55:00,227.15,227.46,226.94,227.16,25204.0,204.7184,204.9978,204.5291,204.7274,25204.0
2019-01-03 12:00:00,227.04,227.29,226.63,226.74,95751.0,204.6193,204.8446,204.2498,204.3489,95751.0
2019-01-03 12:05:00,226.66,226.69,226.45,226.6,21111.0,204.2768,204.3038,204.0875,204.2227,21111.0
2019-01-03 12:10:00,226.59,227.18,226.56,227.0,8081.0,204.2137,204.7454,204.1867,204.5832,8081.0
2019-01-03 12:15:00,227.11,227.22,226.4,226.56,5154.0,204.6824,204.7815,204.0425,204.1867,5154.0
2019-01-03 12:20:00,226.65,226.96,226.6,226.9,5740.0,204.2678,204.5472,204.2227,204.4931,5740.0
2019-01-03 12:25:00,226.88,226.88,226.41,226.7,8809.0,204.4751,204.4751,204.0515,204.3128,8809.0
2019-01-03 12:30:00,226.62,227.13,226.62,227.0,24510.0,204.2407,204.7004,204.2407,204.5832,24510.0
2019-01-03 12:35:00,226.94,226.95,226.12,226.34,17008.0,204.5291,204.5382,203.7901,203.9884,17008.0
2019-01-03 12:40:00,226.34,226.61,226.22,226.29,14790.0,203.9884,204.2317,203.8802,203.9433,14790.0
2019-01-03 12:45:00,226.45,226.92,226.44,226.7,7296.0,204.0875,204.5111,204.0785,204.3128,7296.0
2019-01-03 12:50:00,226.67,227.13,226.66,227.08,9594.0,204.2858,204.7004,204.2768,204.6553,9594.0
2019-01-03 12:55:00,227.11,227.2,226.89,227.04,21183.0,204.6824,204.7635,204.4841,204.6193,21183.0
2019-01-03 13:00:00,226.95,226.95,226.34,226.43,37400.0,204.5382,204.5382,203.9884,204.0695,37400.0
2019-01-03 13:05:00,226.48,226.6,226.11,226.15,31817.0,204.1146,204.2227,203.7811,203.8172,31817.0
2019-01-03 13:10:00,226.19,226.45,225.98,226.27,18263.0,203.8532,204.0875,203.6639,203.9253,18263.0
2019-01-03 13:15:00,226.18,226.18,224.96,225.25,145030.0,203.8442,203.8442,202.7447,203.006,145030.0
2019-01-03 13:20:00,225.31,225.75,225.3,225.62,13887.0,203.0601,203.4567,203.0511,203.3395,13887.0
2019-01-03 13:25:00,225.77,225.89,225.48,225.78,10516.0,203.4747,203.5828,203.2133,203.4837,10516.0
2019-01-03 13:30:00,225.74,225.92,225.59,225.74,29032.0,203.4476,203.6099,203.3125,203.4476,29032.0
2019-01-03 13:35:00,225.5,226.14,225.38,226.11,19353.0,203.2313,203.8081,203.1232,203.7811,19353.0
2019-01-03 13:40:00,226.06,226.4,226.04,226.32,14623.0,203.736,204.0425,203.718,203.9704,14623.0
2019-01-03 13:45:00,226.1,226.12,225.83,225.84,14931.0,203.7721,203.7901,203.5288,203.5378,14931.0
2019-01-03 13:50:00,225.9,225.9,225.37,225.4,47440.0,203.5918,203.5918,203.1142,203.1412,47440.0
2019-01-03 13:55:00,225.32,225.46,225.15,225.35,35060.0,203.0691,203.1953,202.9159,203.0962,35060.0
2019-01-03 14:00:00,225.31,225.5,225.15,225.27,13412.0,203.0601,203.2313,202.9159,203.0241,13412.0
2019-01-03 14:05:00,225.25,225.77,225.23,225.65,36143.0,203.006,203.4747,202.988,203.3665,36143.0
2019-01-03 14:10:00,225.59,225.91,225.58,225.65,9913.0,203.3125,203.6009,203.3034,203.3665,9913.0
2019-01-03 14:15:00,225.43,225.97,225.35,225.84,22473.0,203.1683,203.6549,203.0962,203.5378,22473.0
2019-01-03 14:20:00,225.84,225.98,225.65,225.75,14854.0,203.5378,203.6639,203.3665,203.4567,14854.0
2019-01-03 14:25:00,225.71,226.39,225.65,226.29,40673.0,203.4206,204.0335,203.3665,203.9433,40673.0
2019-01-03 14:30:00,226.36,226.66,226.05,226.22,21554.0,204.0064,204.2768,203.727,203.8802,21554.0
2019-01-03 14:35:00,226.26,226.32,225.75,226.01,39794.0,203.9163,203.9704,203.4567,203.691,39794.0
2019-01-03 14:40:00,226.02,226.15,225.69,225.75,12925.0,203.7,203.8172,203.4026,203.4567,12925.0
2019-01-03 14:45:00,225.63,225.77,225.2,225.41,25091.0,203.3485,203.4747,202.961,203.1502,25091.0
2019-01-03 14:50:00,225.44,225.49,225.21,225.29,22603.0,203.1773,203.2223,202.97,203.0421,22603.0
2019-01-03 14:55:00,225.3,225.3,224.74,225.05,33754.0,203.0511,203.0511,202.5464,202.8258,33754.0
2019-01-03 15:00:00,225.06,225.21,224.86,224.89,19863.0,202.8348,202.97,202.6545,202.6816,19863.0
2019-01-03 15:05:00,224.96,225.09,224.75,224.93,20201.0,202.7447,202.8618,202.5554,202.7176,20201.0
2019-01-03 15:10:00,224.88,224.92,224.45,224.46,24599.0,202.6726,202.7086,202.285,202.2941,24599.0
2019-01-03 15:15:00,224.46,225.07,224.44,224.97,11027.0,202.2941,202.8438,202.276,202.7537,11027.0
2019-01-03 15:20:00,224.96,225.16,224.61,224.69,31158.0,202.7447,202.9249,202.4292,202.5013,31158.0
2019-01-03 15:25:00,224.72,225.12,224.59,224.75,34942.0,202.5284,202.8889,202.4112,202.5554,34942.0
2019-01-03 15:30:00,224.78,225.54,224.64,225.28,49704.0,202.5824,203.2674,202.4563,203.0331,49704.0
2019-01-03 15:35:00,225.31,225.46,224.65,224.65,49459.0,203.0601,203.1953,202.4653,202.4653,49459.0
2019-01-03 15:40:00,224.68,224.94,224.57,224.75,36123.0,202.4923,202.7266,202.3932,202.5554,36123.0
2019-01-03 15:45:00,224.84,225.1,224.76,224.76,33567.0,202.6365,202.8708,202.5644,202.5644,33567.0
2019-01-03 15:50:00,224.8,225.02,224.42,224.68,80151.0,202.6005,202.7987,202.258,202.4923,80151.0
2019-01-03 15:55:00,224.7,224.8,223.97,224.35,270790.0,202.5103,202.6005,201.8524,202.1949,270790.0
2019-01-04 09:30:00,227.54,227.75,227.15,227.43,154111.0,205.0699,205.2592,204.7184,204.9708,154111.0
2019-01-04 09:35:00,227.51,228.03,227.27,227.9,89548.0,205.0429,205.5115,204.8266,205.3943,89548.0
2019-01-04 09:40:00,227.92,228.58,227.77,228.3,124408.0,205.4124,206.0072,205.2772,205.7548,124408.0
2019-01-04 09:45:00,228.34,228.59,228.15,228.47,52178.0,205.7909,206.0162,205.6197,205.9081,52178.0
2019-01-04 09:50:00,228.49,228.89,228.36,228.47,61941.0,205.9261,206.2866,205.8089,205.9081,61941.0
2019-01-04 09:55:00,228.52,228.96,228.35,228.91,37511.0,205.9531,206.3497,205.7999,206.3046,37511.0
2019-01-04 10:00:00,228.95,229.35,228.95,229.28,142985.0,206.3407,206.7012,206.3407,206.6381,142985.0
2019-01-04 10:05:00,229.2,229.29,228.96,229.08,32233.0,206.566,206.6471,206.3497,206.4578,32233.0
2019-01-04 10:10:00,229.11,229.21,228.59,228.59,69974.0,206.4849,206.575,206.0162,206.0162,69974.0
2019-01-04 10:15:00,228.62,228.8,228.47,228.51,27922.0,206.0432,206.2055,205.9081,205.9441,27922.0
2019-01-04 10:20:00,228.47,230.01,227.97,229.9,85996.0,205.9081,207.296,205.4574,207.1968,85996.0
2019-01-04 10:25:00,229.85,230.6,229.85,230.57,63478.0,207.1518,207.8277,207.1518,207.8007,63478.0
2019-01-04 10:30:00,230.65,230.97,230.18,230.19,44097.0,207.8728,208.1612,207.4492,207.4582,44097.0
2019-01-04 10:35:00,230.18,230.56,230.13,230.28,68593.0,207.4492,207.7917,207.4041,207.5393,68593.0
2019-01-04 10:40:00,230.3,230.38,229.82,229.99,97481.0,207.5573,207.6294,207.1247,207.2779,97481.0
2019-01-04 10:45:00,229.88,230.37,229.87,229.98,90144.0,207.1788,207.6204,207.1698,207.2689,90144.0
2019-01-04 10:50:00,230.04,230.53,230.02,230.13,85676.0,207.323,207.7646,207.305,207.4041,85676.0
2019-01-04 10:55:00,230.15,230.7,230.12,230.7,61083.0,207.4221,207.9178,207.3951,207.9178,61083.0
2019-01-04 11:00:00,230.65,231.37,230.47,231.29,91088.0,207.8728,208.5217,207.7105,208.4496,91088.0
2019-01-04 11:05:00,231.26,231.31,230.95,231.23,296252.0,208.4225,208.4676,208.1431,208.3955,296252.0
2019-01-04 11:10:00,231.23,231.46,230.92,230.97,105023.0,208.3955,208.6028,208.1161,208.1612,105023.0
2019-01-04 11:15:00,230.96,230.96,230.44,230.79,65483.0,208.1522,208.1522,207.6835,207.9989,65483.0
2019-01-04 11:20:00,230.82,230.88,230.3,230.33,43919.0,208.026,208.0801,207.5573,207.5844,43919.0
2019-01-04 11:25:00,230.36,230.41,230.08,230.27,50940.0,207.6114,207.6565,207.3591,207.5303,50940.0
2019-01-04 11:30:00,230.2,230.57,229.98,230.56,36925.0,207.4672,207.8007,207.2689,207.7917,36925.0
2019-01-04 11:35:00,230.5,230.54,230.07,230.3,32832.0,207.7376,207.7736,207.35,207.5573,32832.0
2019-01-04 11:40:00,230.34,230.67,230.24,230.42,21398.0,207.5934,207.8908,207.5033,207.6655,21398.0
2019-01-04 11:45:00,230.51,230.91,230.51,230.72,22338.0,207.7466,208.1071,207.7466,207.9359,22338.0
2019-01-04 11:50:00,230.75,231.2,230.75,231.09,24338.0,207.9629,208.3685,207.9629,208.2693,24338.0
2019-01-04 11:55:00,231.09,231.09,230.72,230.88,32488.0,208.2693,208.2693,207.9359,208.0801,32488.0
2019-01-04 12:00:00,230.88,230.93,230.32,230.48,19365.0,208.0801,208.1251,207.5754,207.7196,19365.0
2019-01-04 12:05:00,230.53,230.92,230.44,230.83,14131.0,207.7646,208.1161,207.6835,208.035,14131.0
2019-01-04 12:10:00,230.81,231.12,230.76,231.12,24829.0,208.017,208.2964,207.9719,208.2964,24829.0
2019-01-04 12:15:00,231.01,231.59,231.01,231.55,25264.0,208.1972,208.7199,208.1972,208.6839,25264.0
2019-01-04 12:20:00,231.54,231.7,231.4,231.45,119680.0,208.6749,208.8191,208.5487,208.5938,119680.0
2019-01-04 12:25:00,231.46,231.6,231.37,231.5,123917.0,208.6028,208.729,208.5217,208.6388,123917.0
2019-01-04 12:30:00,231.55,231.55,231.28,231.53,15665.0,208.6839,208.6839,208.4406,208.6659,15665.0
2019-01-04 12:35:00,231.52,231.64,231.41,231.59,15429.0,208.6569,208.765,208.5577,208.7199,15429.0
2019-01-04 12:40:00,231.74,231.94,231.72,231.92,13176.0,208.8551,209.0354,208.8371,209.0174,13176.0
2019-01-04 12:45:00,231.85,232.04,231.72,232.03,98127.0,208.9543,209.1255,208.8371,209.1165,98127.0
2019-01-04 12:50:00,232.04,232.14,231.88,231.99,75569.0,209.1255,209.2156,208.9813,209.0804,75569.0
2019-01-04 12:55:00,232.0,232.25,231.94,232.0,34679.0,209.0895,209.3148,209.0354,209.0895,34679.0
2019-01-04 13:00:00,232.03,232.34,232.03,232.34,50555.0,209.1165,209.3959,209.1165,209.3959,50555.0
2019-01-04 13:05:00,232.36,232.62,232.33,232.59,26292.0,209.4139,209.6482,209.3869,209.6212,26292.0
2019-01-04 13:10:00,232.58,232.6,232.22,232.23,15129.0,209.6122,209.6302,209.2877,209.2967,15129.0
2019-01-04 13:15:00,232.25,232.36,232.12,232.31,17553.0,209.3148,209.4139,209.1976,209.3688,17553.0
2019-01-04 13:20:00,232.28,232.38,232.01,232.02,19196.0,209.3418,209.4319,209.0985,209.1075,19196.0
2019-01-04 13:25:00,232.03,232.17,231.98,232.16,11464.0,209.1165,209.2427,209.0714,209.2337,11464.0
2019-01-04 13:30:00,232.19,232.47,232.15,232.19,19511.0,209.2607,209.513,209.2246,209.2607,19511.0
2019-01-04 13:35:00,232.21,232.21,231.85,231.85,12715.0,209.2787,209.2787,208.9543,208.9543,12715.0
2019-01-04 13:40:00,231.86,231.87,231.42,231.59,42401.0,208.9633,208.9723,208.5667,208.7199,42401.0
2019-01-04 13:45:00,231.58,231.93,231.38,231.91,22873.0,208.7109,209.0264,208.5307,209.0083,22873.0
2019-01-04 13:50:00,231.93,232.04,231.7,231.9,10639.0,209.0264,209.1255,208.8191,208.9993,10639.0
2019-01-04 13:55:00,231.88,231.96,231.48,231.77,23003.0,208.9813,209.0534,208.6208,208.8822,23003.0
2019-01-04 14:00:00,231.78,231.83,231.48,231.69,16781.0,208.8912,208.9362,208.6208,208.8101,16781.0
2019-01-04 14:05:00,231.69,231.69,231.15,231.33,21883.0,208.8101,208.8101,208.3234,208.4856,21883.0
2019-01-04 14:10:00,231.41,231.61,231.41,231.48,8136.0,208.5577,208.738,208.5577,208.6208,8136.0
2019-01-04 14:15:00,231.44,231.78,231.39,231.63,30298.0,208.5848,208.8912,208.5397,208.756,30298.0
2019-01-04 14:20:00,231.63,232.0,231.61,231.99,24861.0,208.756,209.0895,208.738,209.0804,24861.0
2019-01-04 14:25:00,231.98,232.02,231.88,231.95,65864.0,209.0714,209.1075,208.9813,209.0444,65864.0
2019-01-04 14:30:00,231.93,232.1,231.85,232.1,17380.0,209.0264,209.1796,208.9543,209.1796,17380.0
2019-01-04 14:35:00,232.16,232.26,232.01,232.11,22858.0,209.2337,209.3238,209.0985,209.1886,22858.0
2019-01-04 14:40:00,232.26,232.3,231.97,232.14,30277.0,209.3238,209.3598,209.0624,209.2156,30277.0
2019-01-04 14:45:00,232.01,232.04,231.34,231.7,54165.0,209.0985,209.1255,208.4946,208.8191,54165.0
2019-01-04 14:50:00,231.68,231.73,231.48,231.56,27516.0,208.8011,208.8461,208.6208,208.6929,27516.0
2019-01-04 14:55:00,231.54,231.62,231.2,231.27,66400.0,208.6749,208.747,208.3685,208.4315,66400.0
2019-01-04 15:00:00,231.27,231.86,231.27,231.85,28113.0,208.4315,208.9633,208.4315,208.9543,28113.0
2019-01-04 15:05:00,231.79,231.99,231.7,231.71,33733.0,208.9002,209.0804,208.8191,208.8281,33733.0
2019-01-04 15:10:00,231.53,231.93,231.51,231.93,25566.0,208.6659,209.0264,208.6478,209.0264,25566.0
2019-01-04 15:15:00,231.87,232.07,231.73,231.83,34602.0,208.9723,209.1525,208.8461,208.9362,34602.0
2019-01-04 15:20:00,231.93,231.93,231.26,231.26,50392.0,209.0264,209.0264,208.4225,208.4225,50392.0
2019-01-04 15:25:00,231.27,231.45,231.1,231.36,40494.0,208.4315,208.5938,208.2783,208.5127,40494.0
2019-01-04 15:30:00,231.39,231.75,231.23,231.73,37955.0,208.5397,208.8641,208.3955,208.8461,37955.0
2019-01-04 15:35:00,231.77,231.84,231.44,231.49,229943.0,208.8822,208.9453,208.5848,208.6298,229943.0
2019-01-04 15:40:00,231.51,231.74,231.43,231.74,297785.0,208.6478,208.8551,208.5757,208.8551,297785.0
2019-01-04 15:45:00,231.66,232.06,231.66,231.82,110773.0,208.783,209.1435,208.783,208.9272,110773.0
2019-01-04 15:50:00,231.81,231.96,231.58,231.62,56177.0,208.9182,209.0534,208.7109,208.747,56177.0
2019-01-04 15:55:00,231.65,232.19,231.64,232.01,248546.0,208.774,209.2607,208.765,209.0985,248546.0
2019-01-07 09:30:00,232.29,232.44,232.06,232.18,141006.0,209.3508,209.486,209.1435,209.2517,141006.0
2019-01-07 09:35:00,232.15,232.15,231.53,231.92,71164.0,209.2246,209.2246,208.6659,209.0174,71164.0
2019-01-07 09:40:00,231.93,232.36,231.93,232.34,35700.0,209.0264,209.4139,209.0264,209.3959,35700.0
2019-01-07 09:45:00,232.29,232.39,231.95,231.95,49095.0,209.3508,209.4409,209.0444,209.0444,49095.0
2019-01-07 09:50:00,231.99,232.07,231.32,231.51,63259.0,209.0804,209.1525,208.4766,208.6478,63259.0
2019-01-07 09:55:00,231.47,232.16,231.44,232.04,36076.0,208.6118,209.2337,208.5848,209.1255,36076.0
2019-01-07 10:00:00,232.05,232.68,231.71,232.66,56125.0,209.1345,209.7023,208.8281,209.6843,56125.0
2019-01-07 10:05:00,232.65,232.7,232.34,232.36,21332.0,209.6753,209.7203,209.3959,209.4139,21332.0
2019-01-07 10:10:00,232.4,232.47,232.08,232.18,23131.0,209.45,209.513,209.1616,209.2517,23131.0
2019-01-07 10:15:00,232.2,232.47,232.03,232.2,31420.0,209.2697,209.513,209.1165,209.2697,31420.0
2019-01-07 10:20:00,232.15,232.4,231.81,232.4,25960.0,209.2246,209.45,208.9182,209.45,25960.0
2019-01-07 10:25:00,232.26,232.69,232.22,232.43,24692.0,209.3238,209.7113,209.2877,209.477,24692.0
2019-01-07 10:30:00,232.48,233.23,232.48,233.23,38758.0,209.5221,210.198,209.5221,210.198,38758.0
2019-01-07 10:35:00,233.25,233.31,232.81,232.99,58969.0,210.216,210.2701,209.8195,209.9817,58969.0
2019-01-07 10:40:00,232.89,233.47,232.89,233.22,60291.0,209.8916,210.4143,209.8916,210.189,60291.0
2019-01-07 10:45:00,233.19,233.48,233.12,233.38,23429.0,210.1619,210.4233,210.0989,210.3332,23429.0
2019-01-07 10:50:00,233.37,233.62,233.31,233.49,22053.0,210.3242,210.5495,210.2701,210.4323,22053.0
2019-01-07 10:55:00,233.46,233.49,233.25,233.36,14283.0,210.4053,210.4323,210.216,210.3152,14283.0
2019-01-07 11:00:00,233.24,233.74,233.24,233.64,20602.0,210.207,210.6576,210.207,210.5675,20602.0
2019-01-07 11:05:00,233.55,233.6,233.21,233.34,28989.0,210.4864,210.5315,210.18,210.2971,28989.0
2019-01-07 11:10:00,233.36,233.59,233.31,233.46,18156.0,210.3152,210.5224,210.2701,210.4053,18156.0
2019-01-07 11:15:00,233.44,233.64,233.43,233.59,22262.0,210.3873,210.5675,210.3782,210.5224,22262.0
2019-01-07 11:20:00,233.55,233.71,233.44,233.46,16857.0,210.4864,210.6306,210.3873,210.4053,16857.0
2019-01-07 11:25:00,233.53,233.53,233.3,233.47,25591.0,210.4684,210.4684,210.2611,210.4143,25591.0
2019-01-07 11:30:00,233.49,233.6,233.29,233.56,39747.0,210.4323,210.5315,210.2521,210.4954,39747.0
2019-01-07 11:35:00,233.6,234.05,233.59,233.99,53669.0,210.5315,210.937,210.5224,210.8829,53669.0
2019-01-07 11:40:00,233.96,234.18,233.83,234.14,32099.0,210.8559,211.0542,210.7387,211.0181,32099.0
2019-01-07 11:45:00,234.12,234.36,234.04,234.24,45902.0,211.0001,211.2164,210.928,211.1083,45902.0
2019-01-07 11:50:00,234.25,234.48,234.23,234.37,64552.0,211.1173,211.3246,211.0992,211.2254,64552.0
2019-01-07 11:55:00,234.38,234.76,234.36,234.69,60908.0,211.2344,211.5769,211.2164,211.5138,60908.0
2019-01-07 12:00:00,234.7,234.78,234.3,234.33,54417.0,211.5228,211.5949,211.1623,211.1894,54417.0
2019-01-07 12:05:00,234.36,234.47,234.15,234.26,20320.0,211.2164,211.3155,211.0271,211.1263,20320.0
2019-01-07 12:10:00,234.21,234.4,234.21,234.39,20240.0,211.0812,211.2525,211.0812,211.2434,20240.0
2019-01-07 12:15:00,234.4,234.43,234.29,234.34,19378.0,211.2525,211.2795,211.1533,211.1984,19378.0
2019-01-07 12:20:00,234.38,234.63,234.36,234.62,20714.0,211.2344,211.4597,211.2164,211.4507,20714.0
2019-01-07 12:25:00,234.58,234.72,234.57,234.6,8656.0,211.4147,211.5409,211.4057,211.4327,8656.0
2019-01-07 12:30:00,234.59,234.87,234.47,234.82,28591.0,211.4237,211.676,211.3155,211.631,28591.0
2019-01-07 12:35:00,234.8,234.87,234.68,234.87,67487.0,211.613,211.676,211.5048,211.676,67487.0
2019-01-07 12:40:00,234.88,234.89,234.67,234.73,16096.0,211.6851,211.6941,211.4958,211.5499,16096.0
2019-01-07 12:45:00,234.76,234.91,234.66,234.71,22833.0,211.5769,211.7121,211.4868,211.5318,22833.0
2019-01-07 12:50:00,234.73,234.73,234.48,234.66,22098.0,211.5499,211.5499,211.3246,211.4868,22098.0
2019-01-07 12:55:00,234.69,234.97,234.59,234.79,16215.0,211.5138,211.7662,211.4237,211.6039,16215.0
2019-01-07 13:00:00,234.81,235.05,234.8,234.99,23832.0,211.622,211.8383,211.613,211.7842,23832.0
2019-01-07 13:05:00,234.97,234.99,234.8,234.95,12781.0,211.7662,211.7842,211.613,211.7481,12781.0
2019-01-07 13:10:00,234.97,235.23,234.96,235.1,51194.0,211.7662,212.0005,211.7572,211.8833,51194.0
2019-01-07 13:15:00,235.13,235.17,235.0,235.11,35484.0,211.9104,211.9464,211.7932,211.8923,35484.0
2019-01-07 13:20:00,235.1,235.2,234.87,234.99,24718.0,211.8833,211.9735,211.676,211.7842,24718.0
2019-01-07 13:25:00,235.07,235.07,234.83,235.0,49941.0,211.8563,211.8563,211.64,211.7932,49941.0
2019-01-07 13:30:00,234.95,235.11,234.81,235.09,73360.0,211.7481,211.8923,211.622,211.8743,73360.0
2019-01-07 13:35:00,235.11,235.12,234.9,234.92,19655.0,211.8923,211.9014,211.7031,211.7211,19655.0
2019-01-07 13:40:00,234.9,235.06,234.8,234.98,21601.0,211.7031,211.8473,211.613,211.7752,21601.0
2019-01-07 13:45:00,234.94,234.94,234.32,234.32,79263.0,211.7391,211.7391,211.1804,211.1804,79263.0
2019-01-07 13:50:00,234.32,234.33,234.13,234.31,23519.0,211.1804,211.1894,211.0091,211.1713,23519.0
2019-01-07 13:55:00,234.28,234.41,234.16,234.16,10481.0,211.1443,211.2615,211.0362,211.0362,10481.0
2019-01-07 14:00:00,234.21,234.47,234.2,234.43,9620.0,211.0812,211.3155,211.0722,211.2795,9620.0
2019-01-07 14:05:00,234.43,234.45,234.02,234.18,37395.0,211.2795,211.2975,210.91,211.0542,37395.0
2019-01-07 14:10:00,234.16,234.21,233.93,234.17,25689.0,211.0362,211.0812,210.8289,211.0452,25689.0
2019-01-07 14:15:00,234.19,234.31,234.06,234.26,26031.0,211.0632,211.1713,210.946,211.1263,26031.0
2019-01-07 14:20:00,234.26,234.39,234.2,234.22,61286.0,211.1263,211.2434,211.0722,211.0902,61286.0
2019-01-07 14:25:00,234.23,234.28,234.02,234.06,13701.0,211.0992,211.1443,210.91,210.946,13701.0
2019-01-07 14:30:00,234.06,234.19,233.93,234.07,92487.0,210.946,211.0632,210.8289,210.955,92487.0
2019-01-07 14:35:00,234.01,234.06,233.83,233.9,19589.0,210.901,210.946,210.7387,210.8018,19589.0
2019-01-07 14:40:00,233.89,234.12,233.79,233.92,10383.0,210.7928,211.0001,210.7027,210.8199,10383.0
2019-01-07 14:45:00,233.91,233.98,233.75,233.95,27965.0,210.8108,210.8739,210.6666,210.8469,27965.0
2019-01-07 14:50:00,233.98,233.98,233.52,233.59,17281.0,210.8739,210.8739,210.4594,210.5224,17281.0
2019-01-07 14:55:00,233.56,233.56,233.38,233.5,48630.0,210.4954,210.4954,210.3332,210.4413,48630.0
2019-01-07 15:00:00,233.51,234.01,233.49,233.97,99042.0,210.4503,210.901,210.4323,210.8649,99042.0
2019-01-07 15:05:00,233.98,234.09,233.89,233.97,23337.0,210.8739,210.9731,210.7928,210.8649,23337.0
2019-01-07 15:10:00,234.0,234.16,233.86,234.15,27511.0,210.892,211.0362,210.7658,211.0271,27511.0
2019-01-07 15:15:00,234.24,234.37,234.18,234.33,48293.0,211.1083,211.2254,211.0542,211.1894,48293.0
2019-01-07 15:20:00,234.3,234.37,234.2,234.3,18353.0,211.1623,211.2254,211.0722,211.1623,18353.0
2019-01-07 15:25:00,234.34,234.49,234.29,234.31,32730.0,211.1984,211.3336,211.1533,211.1713,32730.0
2019-01-07 15:30:00,234.31,234.38,233.83,234.05,61057.0,211.1713,211.2344,210.7387,210.937,61057.0
2019-01-07 15:35:00,234.06,234.31,233.97,234.1,35654.0,210.946,211.1713,210.8649,210.9821,35654.0
2019-01-07 15:40:00,234.1,234.11,233.86,233.99,56657.0,210.9821,210.9911,210.7658,210.8829,56657.0
2019-01-07 15:45:00,234.02,234.29,234.02,234.19,40457.0,210.91,211.1533,210.91,211.0632,40457.0
2019-01-07 15:50:00,234.18,234.2,233.87,233.95,49374.0,211.0542,211.0722,210.7748,210.8469,49374.0
2019-01-07 15:55:00,233.96,234.18,233.5,233.7,184415.0,210.8559,211.0542,210.4413,210.6216,184415.0
2019-01-08 09:30:00,236.05,236.22,235.93,236.17,335044.0,212.7395,212.8927,212.6314,212.8477,335044.0
2019-01-08 09:35:00,236.19,236.24,235.82,235.87,100617.0,212.8657,212.9107,212.5322,212.5773,100617.0
2019-01-08 09:40:00,235.83,236.46,235.82,236.41,64717.0,212.5412,213.109,212.5322,213.064,64717.0
2019-01-08 09:45:00,236.3,236.3,235.47,235.6,82387.0,212.9648,212.9648,212.2168,212.3339,82387.0
2019-01-08 09:50:00,235.63,235.67,235.3,235.43,57357.0,212.361,212.397,212.0636,212.1807,57357.0
2019-01-08 09:55:00,235.44,235.69,235.27,235.49,40778.0,212.1897,212.4151,212.0365,212.2348,40778.0
2019-01-08 10:00:00,235.52,235.8,235.44,235.78,41603.0,212.2618,212.5142,212.1897,212.4962,41603.0
2019-01-08 10:05:00,235.79,235.92,235.71,235.72,35730.0,212.5052,212.6223,212.4331,212.4421,35730.0
2019-01-08 10:10:00,235.75,235.75,234.77,234.87,62736.0,212.4691,212.4691,211.5859,211.676,62736.0
2019-01-08 10:15:00,234.81,234.92,234.35,234.37,63775.0,211.622,211.7211,211.2074,211.2254,63775.0
2019-01-08 10:20:00,234.35,234.63,234.35,234.56,29799.0,211.2074,211.4597,211.2074,211.3967,29799.0
2019-01-08 10:25:00,234.56,234.91,234.55,234.74,31013.0,211.3967,211.7121,211.3876,211.5589,31013.0
2019-01-08 10:30:00,234.74,234.93,234.23,234.37,154813.0,211.5589,211.7301,211.0992,211.2254,154813.0
2019-01-08 10:35:00,234.41,234.56,234.18,234.56,56964.0,211.2615,211.3967,211.0542,211.3967,56964.0
2019-01-08 10:40:00,234.58,234.58,234.06,234.07,42293.0,211.4147,211.4147,210.946,210.955,42293.0
2019-01-08 10:45:00,234.06,234.1,233.82,234.0,31170.0,210.946,210.9821,210.7297,210.892,31170.0
2019-01-08 10:50:00,234.01,234.01,233.43,233.56,34851.0,210.901,210.901,210.3782,210.4954,34851.0
2019-01-08 10:55:00,233.55,233.9,233.5,233.88,26158.0,210.4864,210.8018,210.4413,210.7838,26158.0
2019-01-08 11:00:00,233.89,234.34,233.83,234.28,21767.0,210.7928,211.1984,210.7387,211.1443,21767.0
2019-01-08 11:05:00,234.35,234.56,234.09,234.44,21359.0,211.2074,211.3967,210.9731,211.2885,21359.0
2019-01-08 11:10:00,234.42,234.42,234.05,234.15,17463.0,211.2705,211.2705,210.937,211.0271,17463.0
2019-01-08 11:15:00,234.13,234.63,234.11,234.49,20039.0,211.0091,211.4597,210.9911,211.3336,20039.0
2019-01-08 11:20:00,234.47,234.5,234.31,234.46,16296.0,211.3155,211.3426,211.1713,211.3065,16296.0
2019-01-08 11:25:00,234.56,234.59,234.16,234.19,33054.0,211.3967,211.4237,211.0362,211.0632,33054.0
2019-01-08 11:30:00,234.21,234.21,233.73,233.83,56183.0,211.0812,211.0812,210.6486,210.7387,56183.0
2019-01-08 11:35:00,233.78,233.95,233.72,233.95,12273.0,210.6937,210.8469,210.6396,210.8469,12273.0
2019-01-08 11:40:00,233.98,234.14,233.87,233.91,10937.0,210.8739,211.0181,210.7748,210.8108,10937.0
2019-01-08 11:45:00,233.96,234.25,233.94,234.25,23133.0,210.8559,211.1173,210.8379,211.1173,23133.0
2019-01-08 11:50:00,234.23,234.3,234.01,234.24,27600.0,211.0992,211.1623,210.901,211.1083,27600.0
2019-01-08 11:55:00,234.37,234.68,234.33,234.62,44948.0,211.2254,211.5048,211.1894,211.4507,44948.0
2019-01-08 12:00:00,234.61,234.8,234.49,234.8,43032.0,211.4417,211.613,211.3336,211.613,43032.0
2019-01-08 12:05:00,234.79,234.79,234.59,234.68,18122.0,211.6039,211.6039,211.4237,211.5048,18122.0
2019-01-08 12:10:00,234.69,234.76,234.47,234.76,18187.0,211.5138,211.5769,211.3155,211.5769,18187.0
2019-01-08 12:15:00,234.8,235.14,234.74,235.01,25390.0,211.613,211.9194,211.5589,211.8022,25390.0
2019-01-08 12:20:00,235.01,235.18,234.97,235.18,33871.0,211.8022,211.9554,211.7662,211.9554,33871.0
2019-01-08 12:25:00,235.13,235.34,235.08,235.12,43252.0,211.9104,212.0996,211.8653,211.9014,43252.0
2019-01-08 12:30:00,235.13,235.24,234.94,234.94,27141.0,211.9104,212.0095,211.7391,211.7391,27141.0
2019-01-08 12:35:00,234.87,234.89,234.58,234.66,52216.0,211.676,211.6941,211.4147,211.4868,52216.0
2019-01-08 12:40:00,234.63,235.0,234.62,234.92,23359.0,211.4597,211.7932,211.4507,211.7211,23359.0
2019-01-08 12:45:00,235.02,235.04,234.19,234.19,55536.0,211.8112,211.8293,211.0632,211.0632,55536.0
2019-01-08 12:50:00,234.19,234.58,234.09,234.52,35863.0,211.0632,211.4147,210.9731,211.3606,35863.0
2019-01-08 12:55:00,234.49,234.63,234.25,234.51,15554.0,211.3336,211.4597,211.1173,211.3516,15554.0
2019-01-08 13:00:00,234.54,234.82,234.28,234.71,21472.0,211.3786,211.631,211.1443,211.5318,21472.0
2019-01-08 13:05:00,234.71,234.82,234.67,234.73,10243.0,211.5318,211.631,211.4958,211.5499,10243.0
2019-01-08 13:10:00,234.74,235.05,234.69,234.95,17749.0,211.5589,211.8383,211.5138,211.7481,17749.0
2019-01-08 13:15:00,234.94,235.03,234.78,234.83,25313.0,211.7391,211.8202,211.5949,211.64,25313.0
2019-01-08 13:20:00,234.84,235.11,234.84,234.94,12250.0,211.649,211.8923,211.649,211.7391,12250.0
2019-01-08 13:25:00,234.95,235.05,234.87,235.02,12837.0,211.7481,211.8383,211.676,211.8112,12837.0
2019-01-08 13:30:00,235.02,235.27,234.96,235.24,57526.0,211.8112,212.0365,211.7572,212.0095,57526.0
2019-01-08 13:35:00,235.22,235.23,235.08,235.13,16152.0,211.9915,212.0005,211.8653,211.9104,16152.0
2019-01-08 13:40:00,235.11,235.14,234.93,234.97,11190.0,211.8923,211.9194,211.7301,211.7662,11190.0
2019-01-08 13:45:00,234.96,235.02,234.71,235.02,21413.0,211.7572,211.8112,211.5318,211.8112,21413.0
2019-01-08 13:50:00,235.12,235.72,235.12,235.63,74851.0,211.9014,212.4421,211.9014,212.361,74851.0
2019-01-08 13:55:00,235.68,235.68,235.44,235.52,19209.0,212.406,212.406,212.1897,212.2618,19209.0
2019-01-08 14:00:00,235.46,235.63,235.31,235.45,18735.0,212.2078,212.361,212.0726,212.1988,18735.0
2019-01-08 14:05:00,235.44,235.54,235.29,235.47,28789.0,212.1897,212.2799,212.0546,212.2168,28789.0
2019-01-08 14:10:00,235.45,235.63,235.45,235.63,15173.0,212.1988,212.361,212.1988,212.361,15173.0
2019-01-08 14:15:00,235.64,235.76,235.51,235.57,16996.0,212.37,212.4781,212.2528,212.3069,16996.0
2019-01-08 14:20:00,235.56,235.57,235.21,235.29,30951.0,212.2979,212.3069,211.9825,212.0546,30951.0
2019-01-08 14:25:00,235.29,235.44,235.23,235.36,50094.0,212.0546,212.1897,212.0005,212.1176,50094.0
2019-01-08 14:30:00,235.37,235.58,235.3,235.57,14709.0,212.1267,212.3159,212.0636,212.3069,14709.0
2019-01-08 14:35:00,235.54,235.65,235.37,235.63,16814.0,212.2799,212.379,212.1267,212.361,16814.0
2019-01-08 14:40:00,235.66,235.73,235.6,235.67,56731.0,212.388,212.4511,212.3339,212.397,56731.0
2019-01-08 14:45:00,235.68,235.79,235.46,235.74,12280.0,212.406,212.5052,212.2078,212.4601,12280.0
2019-01-08 14:50:00,235.73,235.74,235.44,235.61,10926.0,212.4511,212.4601,212.1897,212.343,10926.0
2019-01-08 14:55:00,235.61,235.61,235.35,235.51,13587.0,212.343,212.343,212.1086,212.2528,13587.0
2019-01-08 15:00:00,235.47,235.6,235.37,235.44,10678.0,212.2168,212.3339,212.1267,212.1897,10678.0
2019-01-08 15:05:00,235.46,235.58,235.11,235.45,21926.0,212.2078,212.3159,211.8923,212.1988,21926.0
2019-01-08 15:10:00,235.46,235.69,235.44,235.65,19138.0,212.2078,212.4151,212.1897,212.379,19138.0
2019-01-08 15:15:00,235.66,235.78,235.6,235.74,23596.0,212.388,212.4962,212.3339,212.4601,23596.0
2019-01-08 15:20:00,235.74,235.79,235.58,235.78,37066.0,212.4601,212.5052,212.3159,212.4962,37066.0
2019-01-08 15:25:00,235.78,235.91,235.7,235.87,23410.0,212.4962,212.6133,212.4241,212.5773,23410.0
2019-01-08 15:30:00,235.92,236.11,235.85,236.03,47857.0,212.6223,212.7936,212.5593,212.7215,47857.0
2019-01-08 15:35:00,236.05,236.12,235.96,236.09,56051.0,212.7395,212.8026,212.6584,212.7756,56051.0
2019-01-08 15:40:00,236.05,236.06,235.71,235.91,63690.0,212.7395,212.7485,212.4331,212.6133,63690.0
2019-01-08 15:45:00,235.94,236.07,235.82,235.82,52104.0,212.6404,212.7575,212.5322,212.5322,52104.0
2019-01-08 15:50:00,235.76,235.98,235.67,235.94,46735.0,212.4781,212.6764,212.397,212.6404,46735.0
2019-01-08 15:55:00,235.96,236.01,235.78,235.92,75314.0,212.6584,212.7035,212.4962,212.6223,75314.0
2019-01-09 09:30:00,236.71,236.91,236.51,236.85,148590.0,213.3343,213.5146,213.1541,213.4605,148590.0
2019-01-09 09:35:00,236.81,237.0,236.73,236.81,102296.0,213.4245,213.5957,213.3524,213.4245,102296.0
2019-01-09 09:40:00,236.73,236.92,236.57,236.71,148575.0,213.3524,213.5236,213.2082,213.3343,148575.0
2019-01-09 09:45:00,236.73,236.87,236.26,236.54,93451.0,213.3524,213.4785,212.9288,213.1811,93451.0
2019-01-09 09:50:00,236.53,237.26,236.52,237.17,58483.0,213.1721,213.83,213.1631,213.7489,58483.0
2019-01-09 09:55:00,237.18,237.21,236.97,237.12,57553.0,213.7579,213.785,213.5687,213.7038,57553.0
2019-01-09 10:00:00,237.18,237.33,237.02,237.25,44078.0,213.7579,213.8931,213.6137,213.821,44078.0
2019-01-09 10:05:00,237.23,237.35,236.7,236.94,82840.0,213.803,213.9111,213.3253,213.5416,82840.0
2019-01-09 10:10:00,237.12,237.25,236.72,236.74,42900.0,213.7038,213.821,213.3433,213.3614,42900.0
2019-01-09 10:15:00,236.73,237.01,236.6,236.96,47237.0,213.3524,213.6047,213.2352,213.5596,47237.0
2019-01-09 10:20:00,237.01,237.15,236.94,237.05,24032.0,213.6047,213.7309,213.5416,213.6408,24032.0
2019-01-09 10:25:00,237.13,237.14,236.8,236.97,29740.0,213.7129,213.7219,213.4154,213.5687,29740.0
2019-01-09 10:30:00,236.97,236.97,236.21,236.22,48708.0,213.5687,213.5687,212.8837,212.8927,48708.0
2019-01-09 10:35:00,236.2,236.48,236.14,236.32,32488.0,212.8747,213.127,212.8206,212.9828,32488.0
2019-01-09 10:40:00,236.31,236.31,235.64,235.71,65672.0,212.9738,212.9738,212.37,212.4331,65672.0
2019-01-09 10:45:00,235.73,235.86,235.46,235.86,29986.0,212.4511,212.5683,212.2078,212.5683,29986.0
2019-01-09 10:50:00,235.93,236.22,235.82,236.01,65284.0,212.6314,212.8927,212.5322,212.7035,65284.0
2019-01-09 10:55:00,236.01,236.18,235.91,236.01,26647.0,212.7035,212.8567,212.6133,212.7035,26647.0
2019-01-09 11:00:00,236.16,236.78,236.03,236.71,46558.0,212.8386,213.3974,212.7215,213.3343,46558.0
2019-01-09 11:05:00,236.72,236.86,236.53,236.62,35483.0,213.3433,213.4695,213.1721,213.2532,35483.0
2019-01-09 11:10:00,236.63,236.93,236.47,236.71,26588.0,213.2622,213.5326,213.118,213.3343,26588.0
2019-01-09 11:15:00,236.71,236.74,236.48,236.66,14428.0,213.3343,213.3614,213.127,213.2893,14428.0
2019-01-09 11:20:00,236.63,237.09,236.44,236.96,31743.0,213.2622,213.6768,213.091,213.5596,31743.0
2019-01-09 11:25:00,236.99,237.16,236.88,237.0,23070.0,213.5867,213.7399,213.4875,213.5957,23070.0
2019-01-09 11:30:00,237.02,237.04,236.76,236.95,26134.0,213.6137,213.6317,213.3794,213.5506,26134.0
2019-01-09 11:35:00,236.95,237.04,236.73,236.87,52643.0,213.5506,213.6317,213.3524,213.4785,52643.0
2019-01-09 11:40:00,236.9,236.94,236.68,236.83,16886.0,213.5056,213.5416,213.3073,213.4425,16886.0
2019-01-09 11:45:00,236.83,237.28,236.79,237.18,28416.0,213.4425,213.848,213.4064,213.7579,28416.0
2019-01-09 11:50:00,237.21,237.62,237.09,237.5,31641.0,213.785,214.1545,213.6768,214.0463,31641.0
2019-01-09 11:55:00,237.51,237.55,237.21,237.27,20824.0,214.0553,214.0914,213.785,213.839,20824.0
2019-01-09 12:00:00,237.27,237.35,237.12,237.34,22506.0,213.839,213.9111,213.7038,213.9021,22506.0
2019-01-09 12:05:00,237.32,237.37,237.07,237.1,13706.0,213.8841,213.9292,213.6588,213.6858,13706.0
2019-01-09 12:10:00,237.13,237.29,237.05,237.24,28750.0,213.7129,213.8571,213.6408,213.812,28750.0
2019-01-09 12:15:00,237.23,237.37,237.17,237.31,14596.0,213.803,213.9292,213.7489,213.8751,14596.0
2019-01-09 12:20:00,237.3,237.35,237.23,237.32,16999.0,213.8661,213.9111,213.803,213.8841,16999.0
2019-01-09 12:25:00,237.31,237.43,237.26,237.3,13917.0,213.8751,213.9832,213.83,213.8661,13917.0
2019-01-09 12:30:00,237.34,237.51,237.24,237.42,25333.0,213.9021,214.0553,213.812,213.9742,25333.0
2019-01-09 12:35:00,237.43,237.62,237.37,237.54,48518.0,213.9832,214.1545,213.9292,214.0824,48518.0
2019-01-09 12:40:00,237.5,237.54,237.37,237.49,16504.0,214.0463,214.0824,213.9292,214.0373,16504.0
2019-01-09 12:45:00,237.52,237.8,237.47,237.62,41383.0,214.0643,214.3167,214.0193,214.1545,41383.0
2019-01-09 12:50:00,237.65,237.79,237.62,237.7,22306.0,214.1815,214.3077,214.1545,214.2266,22306.0
2019-01-09 12:55:00,237.65,237.8,237.62,237.77,19707.0,214.1815,214.3167,214.1545,214.2897,19707.0
2019-01-09 13:00:00,237.8,237.83,237.57,237.61,63441.0,214.3167,214.3437,214.1094,214.1455,63441.0
2019-01-09 13:05:00,237.58,237.59,237.35,237.5,33156.0,214.1184,214.1274,213.9111,214.0463,33156.0
2019-01-09 13:10:00,237.48,237.51,237.35,237.49,15989.0,214.0283,214.0553,213.9111,214.0373,15989.0
2019-01-09 13:15:00,237.5,237.64,237.42,237.58,31754.0,214.0463,214.1725,213.9742,214.1184,31754.0
2019-01-09 13:20:00,237.63,237.7,237.55,237.7,12795.0,214.1635,214.2266,214.0914,214.2266,12795.0
2019-01-09 13:25:00,237.7,237.72,237.54,237.57,10085.0,214.2266,214.2446,214.0824,214.1094,10085.0
2019-01-09 13:30:00,237.61,237.63,237.36,237.39,25413.0,214.1455,214.1635,213.9201,213.9472,25413.0
2019-01-09 13:35:00,237.39,237.51,237.38,237.43,19194.0,213.9472,214.0553,213.9382,213.9832,19194.0
2019-01-09 13:40:00,237.4,237.54,237.4,237.46,19161.0,213.9562,214.0824,213.9562,214.0103,19161.0
2019-01-09 13:45:00,237.46,237.52,237.37,237.4,29590.0,214.0103,214.0643,213.9292,213.9562,29590.0
2019-01-09 13:50:00,237.4,237.4,237.01,237.11,29336.0,213.9562,213.9562,213.6047,213.6948,29336.0
2019-01-09 13:55:00,237.14,237.32,237.13,237.28,29216.0,213.7219,213.8841,213.7129,213.848,29216.0
2019-01-09 14:00:00,237.23,237.8,237.23,237.48,102320.0,213.803,214.3167,213.803,214.0283,102320.0
2019-01-09 14:05:00,237.52,237.94,237.48,237.89,33002.0,214.0643,214.4429,214.0283,214.3978,33002.0
2019-01-09 14:10:00,237.92,237.92,237.53,237.62,68909.0,214.4248,214.4248,214.0734,214.1545,68909.0
2019-01-09 14:15:00,237.63,237.67,236.84,236.84,108254.0,214.1635,214.1995,213.4515,213.4515,108254.0
2019-01-09 14:20:00,236.86,236.93,236.46,236.69,72260.0,213.4695,213.5326,213.109,213.3163,72260.0
2019-01-09 14:25:00,236.66,236.88,236.62,236.79,61276.0,213.2893,213.4875,213.2532,213.4064,61276.0
2019-01-09 14:30:00,236.81,237.03,236.55,236.95,19638.0,213.4245,213.6227,213.1901,213.5506,19638.0
2019-01-09 14:35:00,236.96,237.11,236.85,237.04,34133.0,213.5596,213.6948,213.4605,213.6317,34133.0
2019-01-09 14:40:00,237.02,237.27,236.95,237.26,29722.0,213.6137,213.839,213.5506,213.83,29722.0
2019-01-09 14:45:00,237.28,237.61,237.23,237.59,31730.0,213.848,214.1455,213.803,214.1274,31730.0
2019-01-09 14:50:00,237.61,237.61,237.38,237.5,52539.0,214.1455,214.1455,213.9382,214.0463,52539.0
2019-01-09 14:55:00,237.48,237.52,237.26,237.28,21437.0,214.0283,214.0643,213.83,213.848,21437.0
2019-01-09 15:00:00,237.28,237.56,237.18,237.48,44714.0,213.848,214.1004,213.7579,214.0283,44714.0
2019-01-09 15:05:00,237.47,237.51,237.24,237.46,25518.0,214.0193,214.0553,213.812,214.0103,25518.0
2019-01-09 15:10:00,237.47,237.61,237.31,237.45,78682.0,214.0193,214.1455,213.8751,214.0013,78682.0
2019-01-09 15:15:00,237.45,237.63,237.42,237.56,16790.0,214.0013,214.1635,213.9742,214.1004,16790.0
2019-01-09 15:20:00,237.55,237.67,237.46,237.51,40681.0,214.0914,214.1995,214.0103,214.0553,40681.0
2019-01-09 15:25:00,237.51,237.6,237.39,237.43,119011.0,214.0553,214.1364,213.9472,213.9832,119011.0
2019-01-09 15:30:00,237.47,237.56,237.18,237.48,82133.0,214.0193,214.1004,213.7579,214.0283,82133.0
2019-01-09 15:35:00,237.46,237.46,237.04,237.11,141713.0,214.0103,214.0103,213.6317,213.6948,141713.0
2019-01-09 15:40:00,237.13,237.18,236.84,237.03,128502.0,213.7129,213.7579,213.4515,213.6227,128502.0
2019-01-09 15:45:00,237.0,237.08,236.53,236.66,200879.0,213.5957,213.6678,213.1721,213.2893,200879.0
2019-01-09 15:50:00,236.66,236.67,236.45,236.51,163548.0,213.2893,213.2983,213.1,213.1541,163548.0
2019-01-09 15:55:00,236.52,237.1,236.46,236.96,220498.0,213.1631,213.6858,213.109,213.5596,220498.0
2019-01-10 09:30:00,235.65,235.71,235.28,235.31,100129.0,212.379,212.4331,212.0455,212.0726,100129.0
2019-01-10 09:35:00,235.27,235.64,235.23,235.43,33582.0,212.0365,212.37,212.0005,212.1807,33582.0
2019-01-10 09:40:00,235.44,235.55,235.1,235.26,15629.0,212.1897,212.2889,211.8833,212.0275,15629.0
2019-01-10 09:45:00,235.19,235.33,234.96,234.99,22487.0,211.9644,212.0906,211.7572,211.7842,22487.0
2019-01-10 09:50:00,234.96,235.17,234.95,235.09,10058.0,211.7572,211.9464,211.7481,211.8743,10058.0
2019-01-10 09:55:00,235.07,235.22,234.84,235.22,42397.0,211.8563,211.9915,211.649,211.9915,42397.0
2019-01-10 10:00:00,235.18,235.61,235.15,235.33,26341.0,211.9554,212.343,211.9284,212.0906,26341.0
2019-01-10 10:05:00,235.28,235.55,235.28,235.48,20326.0,212.0455,212.2889,212.0455,212.2258,20326.0
2019-01-10 10:10:00,235.57,235.72,235.45,235.46,192155.0,212.3069,212.4421,212.1988,212.2078,192155.0
2019-01-10 10:15:00,235.44,235.49,235.03,235.44,58200.0,212.1897,212.2348,211.8202,212.1897,58200.0
2019-01-10 10:20:00,235.5,236.06,235.47,236.01,29497.0,212.2438,212.7485,212.2168,212.7035,29497.0
2019-01-10 10:25:00,236.1,236.35,235.96,236.34,38345.0,212.7846,213.0099,212.6584,213.0009,38345.0
2019-01-10 10:30:00,236.32,236.46,236.18,236.34,11868.0,212.9828,213.109,212.8567,213.0009,11868.0
2019-01-10 10:35:00,236.32,236.32,236.13,236.32,15975.0,212.9828,212.9828,212.8116,212.9828,15975.0
2019-01-10 10:40:00,236.37,236.39,236.17,236.32,21712.0,213.0279,213.0459,212.8477,212.9828,21712.0
2019-01-10 10:45:00,236.28,236.43,236.15,236.4,9437.0,212.9468,213.082,212.8296,213.0549,9437.0
2019-01-10 10:50:00,236.39,236.64,236.39,236.64,24230.0,213.0459,213.2712,213.0459,213.2712,24230.0
2019-01-10 10:55:00,236.53,236.73,236.5,236.7,12004.0,213.1721,213.3524,213.1451,213.3253,12004.0
2019-01-10 11:00:00,236.71,236.71,236.55,236.7,122131.0,213.3343,213.3343,213.1901,213.3253,122131.0
2019-01-10 11:05:00,236.77,236.96,236.77,236.91,18506.0,213.3884,213.5596,213.3884,213.5146,18506.0
2019-01-10 11:10:00,236.85,237.04,236.84,237.04,19115.0,213.4605,213.6317,213.4515,213.6317,19115.0
2019-01-10 11:15:00,237.05,237.12,236.87,236.87,30850.0,213.6408,213.7038,213.4785,213.4785,30850.0
2019-01-10 11:20:00,236.88,237.0,236.79,236.81,20808.0,213.4875,213.5957,213.4064,213.4245,20808.0
2019-01-10 11:25:00,236.74,236.84,236.72,236.75,8612.0,213.3614,213.4515,213.3433,213.3704,8612.0
2019-01-10 11:30:00,236.79,237.14,236.78,237.14,8054.0,213.4064,213.7219,213.3974,213.7219,8054.0
2019-01-10 11:35:00,237.12,237.4,237.12,237.31,19918.0,213.7038,213.9562,213.7038,213.8751,19918.0
2019-01-10 11:40:00,237.32,237.36,237.11,237.12,11992.0,213.8841,213.9201,213.6948,213.7038,11992.0
2019-01-10 11:45:00,237.13,237.14,237.0,237.1,12683.0,213.7129,213.7219,213.5957,213.6858,12683.0
2019-01-10 11:50:00,237.12,237.16,236.92,237.11,18973.0,213.7038,213.7399,213.5236,213.6948,18973.0
2019-01-10 11:55:00,237.11,237.28,236.96,237.25,32273.0,213.6948,213.848,213.5596,213.821,32273.0
2019-01-10 12:00:00,237.2,237.47,236.94,237.0,31107.0,213.7759,214.0193,213.5416,213.5957,31107.0
2019-01-10 12:05:00,236.95,237.02,236.85,236.95,24645.0,213.5506,213.6137,213.4605,213.5506,24645.0
2019-01-10 12:10:00,236.87,237.0,236.87,236.96,16656.0,213.4785,213.5957,213.4785,213.5596,16656.0
2019-01-10 12:15:00,236.96,237.07,236.95,236.98,21433.0,213.5596,213.6588,213.5506,213.5777,21433.0
2019-01-10 12:20:00,236.95,237.11,236.84,237.09,62949.0,213.5506,213.6948,213.4515,213.6768,62949.0
2019-01-10 12:25:00,237.09,237.26,237.02,237.2,10027.0,213.6768,213.83,213.6137,213.7759,10027.0
2019-01-10 12:30:00,237.22,237.27,237.11,237.11,34765.0,213.794,213.839,213.6948,213.6948,34765.0
2019-01-10 12:35:00,237.11,237.25,237.08,237.18,12909.0,213.6948,213.821,213.6678,213.7579,12909.0
2019-01-10 12:40:00,237.15,237.15,236.88,236.98,21493.0,213.7309,213.7309,213.4875,213.5777,21493.0
2019-01-10 12:45:00,237.0,237.63,236.94,237.39,35910.0,213.5957,214.1635,213.5416,213.9472,35910.0
2019-01-10 12:50:00,237.39,237.75,237.34,237.45,41097.0,213.9472,214.2716,213.9021,214.0013,41097.0
2019-01-10 12:55:00,237.47,237.47,237.27,237.37,27039.0,214.0193,214.0193,213.839,213.9292,27039.0
2019-01-10 13:00:00,237.36,237.36,237.02,237.13,23741.0,213.9201,213.9201,213.6137,213.7129,23741.0
2019-01-10 13:05:00,237.21,237.27,236.41,236.43,62482.0,213.785,213.839,213.064,213.082,62482.0
2019-01-10 13:10:00,236.39,236.6,236.39,236.4,16175.0,213.0459,213.2352,213.0459,213.0549,16175.0
2019-01-10 13:15:00,236.39,236.41,236.1,236.36,18669.0,213.0459,213.064,212.7846,213.0189,18669.0
2019-01-10 13:20:00,236.31,236.43,236.23,236.38,9872.0,212.9738,213.082,212.9017,213.0369,9872.0
2019-01-10 13:25:00,236.37,236.66,236.37,236.64,10716.0,213.0279,213.2893,213.0279,213.2712,10716.0
2019-01-10 13:30:00,236.64,236.66,236.32,236.58,19164.0,213.2712,213.2893,212.9828,213.2172,19164.0
2019-01-10 13:35:00,236.54,236.54,236.19,236.24,52676.0,213.1811,213.1811,212.8657,212.9107,52676.0
2019-01-10 13:40:00,236.14,236.2,235.92,236.08,15631.0,212.8206,212.8747,212.6223,212.7665,15631.0
2019-01-10 13:45:00,236.11,236.4,236.07,236.27,10029.0,212.7936,213.0549,212.7575,212.9378,10029.0
2019-01-10 13:50:00,236.41,236.51,236.3,236.32,30791.0,213.064,213.1541,212.9648,212.9828,30791.0
2019-01-10 13:55:00,236.32,236.6,236.31,236.59,2727.0,212.9828,213.2352,212.9738,213.2262,2727.0
2019-01-10 14:00:00,236.68,236.97,236.68,236.9,14525.0,213.3073,213.5687,213.3073,213.5056,14525.0
2019-01-10 14:05:00,236.93,237.39,236.92,237.38,34088.0,213.5326,213.9472,213.5236,213.9382,34088.0
2019-01-10 14:10:00,237.46,237.51,237.32,237.39,32720.0,214.0103,214.0553,213.8841,213.9472,32720.0
2019-01-10 14:15:00,237.39,237.59,237.35,237.59,24728.0,213.9472,214.1274,213.9111,214.1274,24728.0
2019-01-10 14:20:00,237.61,237.86,237.55,237.57,26069.0,214.1455,214.3708,214.0914,214.1094,26069.0
2019-01-10 14:25:00,237.62,237.62,237.46,237.5,20637.0,214.1545,214.1545,214.0103,214.0463,20637.0
2019-01-10 14:30:00,237.5,237.5,237.28,237.43,10944.0,214.0463,214.0463,213.848,213.9832,10944.0
2019-01-10 14:35:00,237.35,237.47,237.21,237.21,6766.0,213.9111,214.0193,213.785,213.785,6766.0
2019-01-10 14:40:00,237.29,237.68,237.29,237.6,11936.0,213.8571,214.2085,213.8571,214.1364,11936.0
2019-01-10 14:45:00,237.61,237.61,237.18,237.23,17847.0,214.1455,214.1455,213.7579,213.803,17847.0
2019-01-10 14:50:00,237.18,237.25,237.0,237.09,32401.0,213.7579,213.821,213.5957,213.6768,32401.0
2019-01-10 14:55:00,237.04,237.38,236.98,237.38,13337.0,213.6317,213.9382,213.5777,213.9382,13337.0
2019-01-10 15:00:00,237.32,237.64,237.32,237.51,16124.0,213.8841,214.1725,213.8841,214.0553,16124.0
2019-01-10 15:05:00,237.53,237.62,237.4,237.42,23140.0,214.0734,214.1545,213.9562,213.9742,23140.0
2019-01-10 15:10:00,237.4,237.61,237.24,237.61,44785.0,213.9562,214.1455,213.812,214.1455,44785.0
2019-01-10 15:15:00,237.6,237.64,237.44,237.48,12642.0,214.1364,214.1725,213.9922,214.0283,12642.0
2019-01-10 15:20:00,237.49,237.63,237.41,237.62,27972.0,214.0373,214.1635,213.9652,214.1545,27972.0
2019-01-10 15:25:00,237.62,237.77,237.62,237.69,15732.0,214.1545,214.2897,214.1545,214.2176,15732.0
2019-01-10 15:30:00,237.7,237.88,237.54,237.78,47113.0,214.2266,214.3888,214.0824,214.2987,47113.0
2019-01-10 15:35:00,237.77,237.88,237.7,237.82,54477.0,214.2897,214.3888,214.2266,214.3347,54477.0
2019-01-10 15:40:00,237.83,238.09,237.83,238.07,79619.0,214.3437,214.5781,214.3437,214.56,79619.0
2019-01-10 15:45:00,238.08,238.17,237.85,237.92,51736.0,214.569,214.6502,214.3618,214.4248,51736.0
2019-01-10 15:50:00,237.92,238.15,237.9,238.07,38996.0,214.4248,214.6321,214.4068,214.56,38996.0
2019-01-10 15:55:00,238.06,238.15,237.83,237.98,132566.0,214.551,214.6321,214.3437,214.4789,132566.0
2019-01-11 09:30:00,236.85,236.98,236.63,236.86,113459.0,213.4605,213.5777,213.2622,213.4695,113459.0
2019-01-11 09:35:00,236.81,236.91,236.6,236.63,41035.0,213.4245,213.5146,213.2352,213.2622,41035.0
2019-01-11 09:40:00,236.6,236.96,236.42,236.58,36979.0,213.2352,213.5596,213.073,213.2172,36979.0
2019-01-11 09:45:00,236.58,236.86,236.58,236.69,37153.0,213.2172,213.4695,213.2172,213.3163,37153.0
2019-01-11 09:50:00,236.7,236.7,236.29,236.41,18562.0,213.3253,213.3253,212.9558,213.064,18562.0
2019-01-11 09:55:00,236.39,236.75,236.24,236.7,19191.0,213.0459,213.3704,212.9107,213.3253,19191.0
2019-01-11 10:00:00,236.73,236.97,236.66,236.86,35152.0,213.3524,213.5687,213.2893,213.4695,35152.0
2019-01-11 10:05:00,236.86,237.13,236.82,237.13,20464.0,213.4695,213.7129,213.4335,213.7129,20464.0
2019-01-11 10:10:00,237.16,237.18,236.93,236.99,57100.0,213.7399,213.7579,213.5326,213.5867,57100.0
2019-01-11 10:15:00,236.92,237.0,236.72,236.91,28233.0,213.5236,213.5957,213.3433,213.5146,28233.0
2019-01-11 10:20:00,236.93,236.98,236.77,236.94,28465.0,213.5326,213.5777,213.3884,213.5416,28465.0
2019-01-11 10:25:00,236.88,236.88,236.42,236.42,20992.0,213.4875,213.4875,213.073,213.073,20992.0
2019-01-11 10:30:00,236.38,236.62,236.29,236.59,30224.0,213.0369,213.2532,212.9558,213.2262,30224.0
2019-01-11 10:35:00,236.68,236.85,236.61,236.79,21310.0,213.3073,213.4605,213.2442,213.4064,21310.0
2019-01-11 10:40:00,236.77,237.0,236.61,236.92,45698.0,213.3884,213.5957,213.2442,213.5236,45698.0
2019-01-11 10:45:00,236.91,236.97,236.78,236.92,23819.0,213.5146,213.5687,213.3974,213.5236,23819.0
2019-01-11 10:50:00,236.93,236.94,236.62,236.89,7210.0,213.5326,213.5416,213.2532,213.4966,7210.0
2019-01-11 10:55:00,237.07,237.29,237.07,237.26,41460.0,213.6588,213.8571,213.6588,213.83,41460.0
2019-01-11 11:00:00,237.28,237.36,237.12,237.15,11402.0,213.848,213.9201,213.7038,213.7309,11402.0
2019-01-11 11:05:00,237.18,237.25,237.06,237.2,14139.0,213.7579,213.821,213.6498,213.7759,14139.0
2019-01-11 11:10:00,237.2,237.2,236.74,236.86,15602.0,213.7759,213.7759,213.3614,213.4695,15602.0
2019-01-11 11:15:00,236.92,237.17,236.84,237.13,12090.0,213.5236,213.7489,213.4515,213.7129,12090.0
2019-01-11 11:20:00,237.12,237.21,236.95,237.19,7516.0,213.7038,213.785,213.5506,213.7669,7516.0
2019-01-11 11:25:00,237.16,237.16,236.98,237.08,7464.0,213.7399,213.7399,213.5777,213.6678,7464.0
2019-01-11 11:30:00,237.11,237.23,237.06,237.23,147248.0,213.6948,213.803,213.6498,213.803,147248.0
2019-01-11 11:35:00,237.28,237.28,237.15,237.17,4825.0,213.848,213.848,213.7309,213.7489,4825.0
2019-01-11 11:40:00,237.21,237.35,237.15,237.35,18041.0,213.785,213.9111,213.7309,213.9111,18041.0
2019-01-11 11:45:00,237.36,237.57,237.36,237.56,14259.0,213.9201,214.1094,213.9201,214.1004,14259.0
2019-01-11 11:50:00,237.55,237.55,237.39,237.39,18849.0,214.0914,214.0914,213.9472,213.9472,18849.0
2019-01-11 11:55:00,237.39,237.52,237.36,237.52,22168.0,213.9472,214.0643,213.9201,214.0643,22168.0
2019-01-11 12:00:00,237.51,237.67,237.48,237.61,21968.0,214.0553,214.1995,214.0283,214.1455,21968.0
2019-01-11 12:05:00,237.57,237.71,237.47,237.49,10125.0,214.1094,214.2356,214.0193,214.0373,10125.0
2019-01-11 12:10:00,237.47,237.49,237.38,237.48,6790.0,214.0193,214.0373,213.9382,214.0283,6790.0
2019-01-11 12:15:00,237.51,237.58,237.48,237.49,13355.0,214.0553,214.1184,214.0283,214.0373,13355.0
2019-01-11 12:20:00,237.52,237.53,237.36,237.51,7696.0,214.0643,214.0734,213.9201,214.0553,7696.0
2019-01-11 12:25:00,237.52,237.67,237.49,237.54,17785.0,214.0643,214.1995,214.0373,214.0824,17785.0
2019-01-11 12:30:00,237.54,237.8,237.52,237.78,150624.0,214.0824,214.3167,214.0643,214.2987,150624.0
2019-01-11 12:35:00,237.78,237.95,237.71,237.86,34380.0,214.2987,214.4519,214.2356,214.3708,34380.0
2019-01-11 12:40:00,237.88,237.92,237.85,237.88,54437.0,214.3888,214.4248,214.3618,214.3888,54437.0
2019-01-11 12:45:00,237.87,237.87,237.65,237.7,22948.0,214.3798,214.3798,214.1815,214.2266,22948.0
2019-01-11 12:50:00,237.7,237.84,237.7,237.76,13328.0,214.2266,214.3527,214.2266,214.2806,13328.0
2019-01-11 12:55:00,237.78,237.85,237.75,237.82,9113.0,214.2987,214.3618,214.2716,214.3347,9113.0
2019-01-11 13:00:00,237.79,237.82,237.44,237.48,9993.0,214.3077,214.3347,213.9922,214.0283,9993.0
2019-01-11 13:05:00,237.47,237.6,237.47,237.49,7943.0,214.0193,214.1364,214.0193,214.0373,7943.0
2019-01-11 13:10:00,237.52,237.59,237.22,237.29,16798.0,214.0643,214.1274,213.794,213.8571,16798.0
2019-01-11 13:15:00,237.34,237.37,237.17,237.32,8721.0,213.9021,213.9292,213.7489,213.8841,8721.0
2019-01-11 13:20:00,237.29,237.3,237.13,237.17,21435.0,213.8571,213.8661,213.7129,213.7489,21435.0
2019-01-11 13:25:00,237.08,237.25,237.04,237.25,9120.0,213.6678,213.821,213.6317,213.821,9120.0
2019-01-11 13:30:00,237.23,237.32,237.21,237.24,9311.0,213.803,213.8841,213.785,213.812,9311.0
2019-01-11 13:35:00,237.3,237.35,237.15,237.25,16820.0,213.8661,213.9111,213.7309,213.821,16820.0
2019-01-11 13:40:00,237.29,237.44,237.29,237.43,6102.0,213.8571,213.9922,213.8571,213.9832,6102.0
2019-01-11 13:45:00,237.43,237.46,237.32,237.33,8907.0,213.9832,214.0103,213.8841,213.8931,8907.0
2019-01-11 13:50:00,237.31,237.46,237.31,237.4,6462.0,213.8751,214.0103,213.8751,213.9562,6462.0
2019-01-11 13:55:00,237.43,237.56,237.38,237.44,7952.0,213.9832,214.1004,213.9382,213.9922,7952.0
2019-01-11 14:00:00,237.42,237.51,237.24,237.41,12674.0,213.9742,214.0553,213.812,213.9652,12674.0
2019-01-11 14:05:00,237.38,237.53,237.36,237.53,6527.0,213.9382,214.0734,213.9201,214.0734,6527.0
2019-01-11 14:10:00,237.5,237.68,237.5,237.6,9274.0,214.0463,214.2085,214.0463,214.1364,9274.0
2019-01-11 14:15:00,237.63,237.67,237.54,237.54,25816.0,214.1635,214.1995,214.0824,214.0824,25816.0
2019-01-11 14:20:00,237.56,237.59,237.47,237.51,14671.0,214.1004,214.1274,214.0193,214.0553,14671.0
2019-01-11 14:25:00,237.52,237.68,237.44,237.64,6497.0,214.0643,214.2085,213.9922,214.1725,6497.0
2019-01-11 14:30:00,237.67,237.67,237.49,237.62,9791.0,214.1995,214.1995,214.0373,214.1545,9791.0
2019-01-11 14:35:00,237.65,237.69,237.61,237.62,8402.0,214.1815,214.2176,214.1455,214.1545,8402.0
2019-01-11 14:40:00,237.63,237.72,237.52,237.7,6987.0,214.1635,214.2446,214.0643,214.2266,6987.0
2019-01-11 14:45:00,237.68,237.68,237.47,237.52,10266.0,214.2085,214.2085,214.0193,214.0643,10266.0
2019-01-11 14:50:00,237.63,237.65,237.43,237.47,26081.0,214.1635,214.1815,213.9832,214.0193,26081.0
2019-01-11 14:55:00,237.42,237.45,237.33,237.38,31999.0,213.9742,214.0013,213.8931,213.9382,31999.0
2019-01-11 15:00:00,237.36,237.45,237.33,237.35,13069.0,213.9201,214.0013,213.8931,213.9111,13069.0
2019-01-11 15:05:00,237.37,237.73,237.35,237.6,8659.0,213.9292,214.2536,213.9111,214.1364,8659.0
2019-01-11 15:10:00,237.59,237.68,237.54,237.54,30309.0,214.1274,214.2085,214.0824,214.0824,30309.0
2019-01-11 15:15:00,237.56,237.57,237.43,237.48,7119.0,214.1004,214.1094,213.9832,214.0283,7119.0
2019-01-11 15:20:00,237.5,237.57,237.48,237.52,20892.0,214.0463,214.1094,214.0283,214.0643,20892.0
2019-01-11 15:25:00,237.5,237.51,237.37,237.37,25352.0,214.0463,214.0553,213.9292,213.9292,25352.0
2019-01-11 15:30:00,237.41,237.69,237.41,237.67,30589.0,213.9652,214.2176,213.9652,214.1995,30589.0
2019-01-11 15:35:00,237.65,237.88,237.62,237.85,43252.0,214.1815,214.3888,214.1545,214.3618,43252.0
2019-01-11 15:40:00,237.82,237.93,237.81,237.84,14934.0,214.3347,214.4339,214.3257,214.3527,14934.0
2019-01-11 15:45:00,237.91,238.0,237.89,237.97,20491.0,214.4158,214.4969,214.3978,214.4699,20491.0
2019-01-11 15:50:00,237.99,238.01,237.83,237.86,25189.0,214.4879,214.506,214.3437,214.3708,25189.0
2019-01-11 15:55:00,237.88,237.99,237.78,237.97,134192.0,214.3888,214.4879,214.2987,214.4699,134192.0
2019-01-14 09:30:00,236.1,236.12,235.7,235.8,112493.0,212.7846,212.8026,212.4241,212.5142,112493.0
2019-01-14 09:35:00,235.77,236.18,235.69,236.11,46850.0,212.4872,212.8567,212.4151,212.7936,46850.0
2019-01-14 09:40:00,236.1,236.53,236.09,236.39,66561.0,212.7846,213.1721,212.7756,213.0459,66561.0
2019-01-14 09:45:00,236.49,236.53,236.26,236.33,21593.0,213.1361,213.1721,212.9288,212.9919,21593.0
2019-01-14 09:50:00,236.36,236.67,236.31,236.53,19100.0,213.0189,213.2983,212.9738,213.1721,19100.0
2019-01-14 09:55:00,236.56,236.56,236.24,236.35,7759.0,213.1991,213.1991,212.9107,213.0099,7759.0
2019-01-14 10:00:00,236.41,236.71,236.26,236.68,28139.0,213.064,213.3343,212.9288,213.3073,28139.0
2019-01-14 10:05:00,236.7,236.85,236.55,236.78,28393.0,213.3253,213.4605,213.1901,213.3974,28393.0
2019-01-14 10:10:00,236.79,236.93,236.78,236.87,20723.0,213.4064,213.5326,213.3974,213.4785,20723.0
2019-01-14 10:15:00,236.84,236.94,236.65,236.94,16633.0,213.4515,213.5416,213.2803,213.5416,16633.0
2019-01-14 10:20:00,236.95,237.0,236.72,236.76,6835.0,213.5506,213.5957,213.3433,213.3794,6835.0
2019-01-14 10:25:00,236.65,236.74,236.52,236.64,30054.0,213.2803,213.3614,213.1631,213.2712,30054.0
2019-01-14 10:30:00,236.64,237.1,236.61,237.0,28136.0,213.2712,213.6858,213.2442,213.5957,28136.0
2019-01-14 10:35:00,237.02,237.05,236.88,236.91,8952.0,213.6137,213.6408,213.4875,213.5146,8952.0
2019-01-14 10:40:00,236.87,237.04,236.83,237.03,8135.0,213.4785,213.6317,213.4425,213.6227,8135.0
2019-01-14 10:45:00,237.06,237.15,236.6,236.7,28839.0,213.6498,213.7309,213.2352,213.3253,28839.0
2019-01-14 10:50:00,236.74,236.82,236.63,236.79,9248.0,213.3614,213.4335,213.2622,213.4064,9248.0
2019-01-14 10:55:00,236.79,237.2,236.78,236.96,7603.0,213.4064,213.7759,213.3974,213.5596,7603.0
2019-01-14 11:00:00,236.96,237.1,236.72,236.97,21140.0,213.5596,213.6858,213.3433,213.5687,21140.0
2019-01-14 11:05:00,237.01,237.01,236.73,236.83,8111.0,213.6047,213.6047,213.3524,213.4425,8111.0
2019-01-14 11:10:00,236.77,236.87,236.64,236.81,7493.0,213.3884,213.4785,213.2712,213.4245,7493.0
2019-01-14 11:15:00,236.79,236.92,236.43,236.45,18055.0,213.4064,213.5236,213.082,213.1,18055.0
2019-01-14 11:20:00,236.43,236.63,236.41,236.55,6133.0,213.082,213.2622,213.064,213.1901,6133.0
2019-01-14 11:25:00,236.53,236.65,236.5,236.58,25446.0,213.1721,213.2803,213.1451,213.2172,25446.0
2019-01-14 11:30:00,236.55,236.9,236.51,236.82,10166.0,213.1901,213.5056,213.1541,213.4335,10166.0
2019-01-14 11:35:00,236.83,237.04,236.79,236.96,9657.0,213.4425,213.6317,213.4064,213.5596,9657.0
2019-01-14 11:40:00,237.03,237.05,236.9,236.97,20021.0,213.6227,213.6408,213.5056,213.5687,20021.0
2019-01-14 11:45:00,236.96,236.98,236.82,236.85,12010.0,213.5596,213.5777,213.4335,213.4605,12010.0
2019-01-14 11:50:00,236.88,236.89,236.62,236.69,19416.0,213.4875,213.4966,213.2532,213.3163,19416.0
2019-01-14 11:55:00,236.7,236.8,236.69,236.73,27434.0,213.3253,213.4154,213.3163,213.3524,27434.0
2019-01-14 12:00:00,236.75,236.77,236.64,236.75,15042.0,213.3704,213.3884,213.2712,213.3704,15042.0
2019-01-14 12:05:00,236.64,236.89,236.64,236.86,10965.0,213.2712,213.4966,213.2712,213.4695,10965.0
2019-01-14 12:10:00,236.84,236.95,236.81,236.95,5996.0,213.4515,213.5506,213.4245,213.5506,5996.0
2019-01-14 12:15:00,236.94,237.25,236.94,237.16,9321.0,213.5416,213.821,213.5416,213.7399,9321.0
2019-01-14 12:20:00,237.13,237.19,237.1,237.18,11530.0,213.7129,213.7669,213.6858,213.7579,11530.0
2019-01-14 12:25:00,237.18,237.18,237.09,237.13,9962.0,213.7579,213.7579,213.6768,213.7129,9962.0
2019-01-14 12:30:00,237.12,237.13,236.99,237.09,6203.0,213.7038,213.7129,213.5867,213.6768,6203.0
2019-01-14 12:35:00,237.08,237.09,237.01,237.04,7423.0,213.6678,213.6768,213.6047,213.6317,7423.0
2019-01-14 12:40:00,237.1,237.11,237.0,237.09,3053.0,213.6858,213.6948,213.5957,213.6768,3053.0
2019-01-14 12:45:00,237.1,237.18,236.99,237.02,13314.0,213.6858,213.7579,213.5867,213.6137,13314.0
2019-01-14 12:50:00,237.04,237.06,236.95,236.99,13035.0,213.6317,213.6498,213.5506,213.5867,13035.0
2019-01-14 12:55:00,237.04,237.08,236.97,237.0,13258.0,213.6317,213.6678,213.5687,213.5957,13258.0
2019-01-14 13:00:00,237.0,237.07,236.9,237.02,8562.0,213.5957,213.6588,213.5056,213.6137,8562.0
2019-01-14 13:05:00,237.01,237.02,236.85,236.96,17541.0,213.6047,213.6137,213.4605,213.5596,17541.0
2019-01-14 13:10:00,237.04,237.21,236.99,237.17,8811.0,213.6317,213.785,213.5867,213.7489,8811.0
2019-01-14 13:15:00,237.2,237.26,237.12,237.26,11201.0,213.7759,213.83,213.7038,213.83,11201.0
2019-01-14 13:20:00,237.3,237.33,237.25,237.29,8168.0,213.8661,213.8931,213.821,213.8571,8168.0
2019-01-14 13:25:00,237.25,237.28,237.13,237.19,10749.0,213.821,213.848,213.7129,213.7669,10749.0
2019-01-14 13:30:00,237.21,237.28,237.16,237.17,7190.0,213.785,213.848,213.7399,213.7489,7190.0
2019-01-14 13:35:00,237.23,237.29,237.2,237.28,4427.0,213.803,213.8571,213.7759,213.848,4427.0
2019-01-14 13:40:00,237.28,237.34,237.28,237.34,76950.0,213.848,213.9021,213.848,213.9021,76950.0
2019-01-14 13:45:00,237.35,237.39,237.16,237.19,32075.0,213.9111,213.9472,213.7399,213.7669,32075.0
2019-01-14 13:50:00,237.25,237.25,237.14,237.18,6057.0,213.821,213.821,213.7219,213.7579,6057.0
2019-01-14 13:55:00,237.17,237.17,237.06,237.12,6222.0,213.7489,213.7489,213.6498,213.7038,6222.0
2019-01-14 14:00:00,237.15,237.15,236.93,237.12,16504.0,213.7309,213.7309,213.5326,213.7038,16504.0
2019-01-14 14:05:00,237.16,237.23,236.94,236.97,24235.0,213.7399,213.803,213.5416,213.5687,24235.0
2019-01-14 14:10:00,237.02,237.04,236.87,236.96,50412.0,213.6137,213.6317,213.4785,213.5596,50412.0
2019-01-14 14:15:00,236.97,236.98,236.79,236.81,40633.0,213.5687,213.5777,213.4064,213.4245,40633.0
2019-01-14 14:20:00,236.79,236.85,236.75,236.83,53008.0,213.4064,213.4605,213.3704,213.4425,53008.0
2019-01-14 14:25:00,236.83,236.83,236.66,236.78,24799.0,213.4425,213.4425,213.2893,213.3974,24799.0
2019-01-14 14:30:00,236.78,236.88,236.78,236.86,18225.0,213.3974,213.4875,213.3974,213.4695,18225.0
2019-01-14 14:35:00,236.84,236.92,236.81,236.84,9141.0,213.4515,213.5236,213.4245,213.4515,9141.0
2019-01-14 14:40:00,236.87,237.03,236.85,237.01,29186.0,213.4785,213.6227,213.4605,213.6047,29186.0
2019-01-14 14:45:00,236.99,237.12,236.97,237.11,13549.0,213.5867,213.7038,213.5687,213.6948,13549.0
2019-01-14 14:50:00,237.1,237.17,237.08,237.17,9198.0,213.6858,213.7489,213.6678,213.7489,9198.0
2019-01-14 14:55:00,237.16,237.32,237.15,237.28,44453.0,213.7399,213.8841,213.7309,213.848,44453.0
2019-01-14 15:00:00,237.28,237.37,237.16,237.21,72644.0,213.848,213.9292,213.7399,213.785,72644.0
2019-01-14 15:05:00,237.2,237.26,237.15,237.25,54664.0,213.7759,213.83,213.7309,213.821,54664.0
2019-01-14 15:10:00,237.25,237.27,237.02,237.06,50309.0,213.821,213.839,213.6137,213.6498,50309.0
2019-01-14 15:15:00,237.07,237.2,237.03,237.11,55172.0,213.6588,213.7759,213.6227,213.6948,55172.0
2019-01-14 15:20:00,237.14,237.3,237.11,237.23,68854.0,213.7219,213.8661,213.6948,213.803,68854.0
2019-01-14 15:25:00,237.25,237.28,237.04,237.06,76852.0,213.821,213.848,213.6317,213.6498,76852.0
2019-01-14 15:30:00,237.04,237.21,237.01,237.06,63913.0,213.6317,213.785,213.6047,213.6498,63913.0
2019-01-14 15:35:00,237.06,237.14,237.06,237.11,92126.0,213.6498,213.7219,213.6498,213.6948,92126.0
2019-01-14 15:40:00,237.1,237.11,236.89,236.9,65220.0,213.6858,213.6948,213.4966,213.5056,65220.0
2019-01-14 15:45:00,236.91,236.95,236.77,236.79,81482.0,213.5146,213.5506,213.3884,213.4064,81482.0
2019-01-14 15:50:00,236.81,236.85,236.55,236.55,71386.0,213.4245,213.4605,213.1901,213.1901,71386.0
2019-01-14 15:55:00,236.52,237.03,236.52,236.61,169200.0,213.1631,213.6227,213.1631,213.2442,169200.0
2019-01-15 09:30:00,236.97,237.3,236.97,237.19,176652.0,213.5687,213.8661,213.5687,213.7669,176652.0
2019-01-15 09:35:00,237.27,238.07,237.22,237.97,70807.0,213.839,214.56,213.794,214.4699,70807.0
2019-01-15 09:40:00,237.96,238.18,237.88,238.15,73643.0,214.4609,214.6592,214.3888,214.6321,73643.0
2019-01-15 09:45:00,238.18,238.26,237.97,238.09,46718.0,214.6592,214.7313,214.4699,214.5781,46718.0
2019-01-15 09:50:00,238.12,238.38,238.0,238.2,36930.0,214.6051,214.8394,214.4969,214.6772,36930.0
2019-01-15 09:55:00,238.21,238.21,238.01,238.14,58190.0,214.6862,214.6862,214.506,214.6231,58190.0
2019-01-15 10:00:00,238.19,238.99,238.19,238.85,115222.0,214.6682,215.3892,214.6682,215.263,115222.0
2019-01-15 10:05:00,238.87,238.87,238.47,238.47,59681.0,215.281,215.281,214.9205,214.9205,59681.0
2019-01-15 10:10:00,238.49,238.55,238.03,238.15,83614.0,214.9386,214.9926,214.524,214.6321,83614.0
2019-01-15 10:15:00,238.15,238.19,237.8,237.99,47635.0,214.6321,214.6682,214.3167,214.4879,47635.0
2019-01-15 10:20:00,238.09,238.09,237.72,238.03,25807.0,214.5781,214.5781,214.2446,214.524,25807.0
2019-01-15 10:25:00,238.04,238.1,237.89,237.94,24039.0,214.533,214.5871,214.3978,214.4429,24039.0
2019-01-15 10:30:00,238.15,238.25,237.78,238.12,32004.0,214.6321,214.7223,214.2987,214.6051,32004.0
2019-01-15 10:35:00,238.12,238.23,238.03,238.2,38937.0,214.6051,214.7042,214.524,214.6772,38937.0
2019-01-15 10:40:00,238.2,238.54,238.2,238.37,63894.0,214.6772,214.9836,214.6772,214.8304,63894.0
2019-01-15 10:45:00,238.37,238.41,238.04,238.24,32847.0,214.8304,214.8665,214.533,214.7132,32847.0
2019-01-15 10:50:00,238.24,238.49,238.22,238.44,30701.0,214.7132,214.9386,214.6952,214.8935,30701.0
2019-01-15 10:55:00,238.53,238.61,238.18,238.53,53253.0,214.9746,215.0467,214.6592,214.9746,53253.0
2019-01-15 11:00:00,238.57,238.68,238.49,238.67,43622.0,215.0107,215.1098,214.9386,215.1008,43622.0
2019-01-15 11:05:00,238.72,238.79,238.51,238.6,35547.0,215.1458,215.2089,214.9566,215.0377,35547.0
2019-01-15 11:10:00,238.57,238.57,238.27,238.38,26557.0,215.0107,215.0107,214.7403,214.8394,26557.0
2019-01-15 11:15:00,238.39,238.51,238.34,238.47,27012.0,214.8484,214.9566,214.8034,214.9205,27012.0
2019-01-15 11:20:00,238.51,238.52,238.24,238.28,18791.0,214.9566,214.9656,214.7132,214.7493,18791.0
2019-01-15 11:25:00,238.27,238.48,238.15,238.39,25316.0,214.7403,214.9295,214.6321,214.8484,25316.0
2019-01-15 11:30:00,238.37,238.4,238.23,238.34,21155.0,214.8304,214.8574,214.7042,214.8034,21155.0
2019-01-15 11:35:00,238.37,238.44,238.3,238.44,29414.0,214.8304,214.8935,214.7673,214.8935,29414.0
2019-01-15 11:40:00,238.42,238.77,238.4,238.57,32451.0,214.8755,215.1909,214.8574,215.0107,32451.0
2019-01-15 11:45:00,238.59,238.74,238.58,238.68,17936.0,215.0287,215.1639,215.0197,215.1098,17936.0
2019-01-15 11:50:00,238.69,238.77,238.61,238.74,21203.0,215.1188,215.1909,215.0467,215.1639,21203.0
2019-01-15 11:55:00,238.73,239.19,238.73,239.11,30533.0,215.1549,215.5694,215.1549,215.4973,30533.0
2019-01-15 12:00:00,239.13,239.44,239.08,239.44,35292.0,215.5154,215.7947,215.4703,215.7947,35292.0
2019-01-15 12:05:00,239.43,239.56,239.21,239.24,22223.0,215.7857,215.9029,215.5875,215.6145,22223.0
2019-01-15 12:10:00,239.27,239.53,239.25,239.43,21285.0,215.6415,215.8759,215.6235,215.7857,21285.0
2019-01-15 12:15:00,239.43,239.49,239.38,239.41,11533.0,215.7857,215.8398,215.7407,215.7677,11533.0
2019-01-15 12:20:00,239.4,239.59,239.4,239.54,15727.0,215.7587,215.9299,215.7587,215.8849,15727.0
2019-01-15 12:25:00,239.53,239.54,239.31,239.34,14688.0,215.8759,215.8849,215.6776,215.7046,14688.0
2019-01-15 12:30:00,239.36,239.37,239.09,239.14,15533.0,215.7226,215.7317,215.4793,215.5244,15533.0
2019-01-15 12:35:00,239.16,239.25,239.14,239.25,20419.0,215.5424,215.6235,215.5244,215.6235,20419.0
2019-01-15 12:40:00,239.26,239.32,239.13,239.21,10112.0,215.6325,215.6866,215.5154,215.5875,10112.0
2019-01-15 12:45:00,239.17,239.26,239.09,239.17,31532.0,215.5514,215.6325,215.4793,215.5514,31532.0
2019-01-15 12:50:00,239.11,239.2,239.04,239.08,13282.0,215.4973,215.5784,215.4342,215.4703,13282.0
2019-01-15 12:55:00,239.05,239.06,238.88,239.02,15733.0,215.4433,215.4523,215.29,215.4162,15733.0
2019-01-15 13:00:00,239.04,239.04,238.93,239.0,23634.0,215.4342,215.4342,215.3351,215.3982,23634.0
2019-01-15 13:05:00,239.0,239.13,239.0,239.1,36370.0,215.3982,215.5154,215.3982,215.4883,36370.0
2019-01-15 13:10:00,239.09,239.09,238.88,238.9,59758.0,215.4793,215.4793,215.29,215.3081,59758.0
2019-01-15 13:15:00,238.9,239.01,238.84,239.0,27828.0,215.3081,215.4072,215.254,215.3982,27828.0
2019-01-15 13:20:00,239.01,239.12,238.97,239.02,29999.0,215.4072,215.5063,215.3712,215.4162,29999.0
2019-01-15 13:25:00,239.0,239.11,238.95,239.03,27403.0,215.3982,215.4973,215.3531,215.4252,27403.0
2019-01-15 13:30:00,239.04,239.15,239.01,239.09,32233.0,215.4342,215.5334,215.4072,215.4793,32233.0
2019-01-15 13:35:00,239.09,239.24,239.09,239.15,32365.0,215.4793,215.6145,215.4793,215.5334,32365.0
2019-01-15 13:40:00,239.16,239.23,239.11,239.14,36198.0,215.5424,215.6055,215.4973,215.5244,36198.0
2019-01-15 13:45:00,239.15,239.15,238.95,239.05,55940.0,215.5334,215.5334,215.3531,215.4433,55940.0
2019-01-15 13:50:00,239.04,239.14,239.03,239.09,30834.0,215.4342,215.5244,215.4252,215.4793,30834.0
2019-01-15 13:55:00,239.09,239.16,239.04,239.1,30053.0,215.4793,215.5424,215.4342,215.4883,30053.0
2019-01-15 14:00:00,239.11,239.39,238.95,238.97,35073.0,215.4973,215.7497,215.3531,215.3712,35073.0
2019-01-15 14:05:00,238.98,239.1,238.9,239.04,41708.0,215.3802,215.4883,215.3081,215.4342,41708.0
2019-01-15 14:10:00,239.06,239.1,238.99,239.02,27210.0,215.4523,215.4883,215.3892,215.4162,27210.0
2019-01-15 14:15:00,239.03,239.03,238.69,238.89,53654.0,215.4252,215.4252,215.1188,215.2991,53654.0
2019-01-15 14:20:00,238.88,238.88,238.66,238.68,74227.0,215.29,215.29,215.0918,215.1098,74227.0
2019-01-15 14:25:00,238.68,238.68,238.1,238.14,221066.0,215.1098,215.1098,214.5871,214.6231,221066.0
2019-01-15 14:30:00,238.05,238.37,237.92,238.33,394316.0,214.542,214.8304,214.4248,214.7944,394316.0
2019-01-15 14:35:00,238.33,238.33,237.81,238.14,67374.0,214.7944,214.7944,214.3257,214.6231,67374.0
2019-01-15 14:40:00,238.08,238.54,238.08,238.39,156701.0,214.569,214.9836,214.569,214.8484,156701.0
2019-01-15 14:45:00,238.37,238.54,238.26,238.39,60619.0,214.8304,214.9836,214.7313,214.8484,60619.0
2019-01-15 14:50:00,238.41,238.69,238.38,238.63,94079.0,214.8665,215.1188,214.8394,215.0647,94079.0
2019-01-15 14:55:00,238.63,238.71,238.53,238.68,68856.0,215.0647,215.1368,214.9746,215.1098,68856.0
2019-01-15 15:00:00,238.66,238.77,238.58,238.73,28468.0,215.0918,215.1909,215.0197,215.1549,28468.0
2019-01-15 15:05:00,238.72,239.16,238.67,239.05,65620.0,215.1458,215.5424,215.1008,215.4433,65620.0
2019-01-15 15:10:00,239.06,239.12,238.98,239.1,33686.0,215.4523,215.5063,215.3802,215.4883,33686.0
2019-01-15 15:15:00,239.1,239.11,238.88,238.95,54303.0,215.4883,215.4973,215.29,215.3531,54303.0
2019-01-15 15:20:00,238.94,238.94,238.8,238.86,38749.0,215.3441,215.3441,215.2179,215.272,38749.0
2019-01-15 15:25:00,238.85,239.02,238.78,238.94,60676.0,215.263,215.4162,215.1999,215.3441,60676.0
2019-01-15 15:30:00,238.93,239.04,238.91,238.96,74824.0,215.3351,215.4342,215.3171,215.3621,74824.0
2019-01-15 15:35:00,238.97,239.02,238.8,238.92,54117.0,215.3712,215.4162,215.2179,215.3261,54117.0
2019-01-15 15:40:00,238.91,239.22,238.89,239.2,51142.0,215.3171,215.5965,215.2991,215.5784,51142.0
2019-01-15 15:45:00,239.27,239.49,239.22,239.28,196226.0,215.6415,215.8398,215.5965,215.6505,196226.0
2019-01-15 15:50:00,239.27,239.3,239.11,239.14,99923.0,215.6415,215.6686,215.4973,215.5244,99923.0
2019-01-15 15:55:00,239.19,239.38,239.1,239.31,279442.0,215.5694,215.7407,215.4883,215.6776,279442.0
2019-01-16 09:30:00,239.72,240.0,239.57,239.91,162109.0,216.0471,216.2994,215.9119,216.2183,162109.0
2019-01-16 09:35:00,239.91,240.08,239.9,240.03,52997.0,216.2183,216.3715,216.2093,216.3265,52997.0
2019-01-16 09:40:00,240.03,240.18,239.98,240.14,56837.0,216.3265,216.4617,216.2814,216.4256,56837.0
2019-01-16 09:45:00,240.14,240.55,240.14,240.28,410144.0,216.4256,216.7951,216.4256,216.5518,410144.0
2019-01-16 09:50:00,240.29,240.32,240.2,240.26,63181.0,216.5608,216.5878,216.4797,216.5338,63181.0
2019-01-16 09:55:00,240.26,240.36,240.25,240.27,53855.0,216.5338,216.6239,216.5248,216.5428,53855.0
2019-01-16 10:00:00,240.3,240.47,240.22,240.42,36039.0,216.5698,216.723,216.4977,216.678,36039.0
2019-01-16 10:05:00,240.42,240.55,240.4,240.52,26204.0,216.678,216.7951,216.6599,216.7681,26204.0
2019-01-16 10:10:00,240.55,240.55,240.41,240.51,66790.0,216.7951,216.7951,216.669,216.7591,66790.0
2019-01-16 10:15:00,240.49,240.53,240.36,240.43,34501.0,216.7411,216.7771,216.6239,216.687,34501.0
2019-01-16 10:20:00,240.43,240.46,240.23,240.29,32686.0,216.687,216.714,216.5067,216.5608,32686.0
2019-01-16 10:25:00,240.3,240.35,240.2,240.22,31975.0,216.5698,216.6149,216.4797,216.4977,31975.0
2019-01-16 10:30:00,240.23,240.3,239.96,240.01,45110.0,216.5067,216.5698,216.2634,216.3085,45110.0
2019-01-16 10:35:00,239.99,240.05,239.8,239.83,21563.0,216.2904,216.3445,216.1192,216.1462,21563.0
2019-01-16 10:40:00,239.81,239.88,239.59,239.65,26967.0,216.1282,216.1913,215.9299,215.984,26967.0
2019-01-16 10:45:00,239.65,239.96,239.52,239.94,17394.0,215.984,216.2634,215.8668,216.2454,17394.0
2019-01-16 10:50:00,239.99,240.1,239.97,240.07,14494.0,216.2904,216.3896,216.2724,216.3625,14494.0
2019-01-16 10:55:00,240.08,240.1,239.99,240.05,39314.0,216.3715,216.3896,216.2904,216.3445,39314.0
2019-01-16 11:00:00,240.08,240.16,239.77,239.8,47126.0,216.3715,216.4436,216.0922,216.1192,47126.0
2019-01-16 11:05:00,239.77,239.83,239.58,239.79,30967.0,216.0922,216.1462,215.9209,216.1102,30967.0
2019-01-16 11:10:00,239.81,240.1,239.8,240.09,44551.0,216.1282,216.3896,216.1192,216.3806,44551.0
2019-01-16 11:15:00,240.08,240.3,240.01,240.25,47356.0,216.3715,216.5698,216.3085,216.5248,47356.0
2019-01-16 11:20:00,240.25,240.35,240.21,240.3,21596.0,216.5248,216.6149,216.4887,216.5698,21596.0
2019-01-16 11:25:00,240.31,240.32,240.07,240.28,14221.0,216.5788,216.5878,216.3625,216.5518,14221.0
2019-01-16 11:30:00,240.31,240.32,240.14,240.27,19986.0,216.5788,216.5878,216.4256,216.5428,19986.0
2019-01-16 11:35:00,240.3,240.46,240.3,240.32,26899.0,216.5698,216.714,216.5698,216.5878,26899.0
2019-01-16 11:40:00,240.33,240.36,240.25,240.33,37345.0,216.5969,216.6239,216.5248,216.5969,37345.0
2019-01-16 11:45:00,240.36,240.38,239.9,239.9,43417.0,216.6239,216.6419,216.2093,216.2093,43417.0
2019-01-16 11:50:00,239.89,239.98,239.81,239.88,23237.0,216.2003,216.2814,216.1282,216.1913,23237.0
2019-01-16 11:55:00,239.86,239.94,239.72,239.9,12078.0,216.1733,216.2454,216.0471,216.2093,12078.0
2019-01-16 12:00:00,239.89,240.04,239.81,239.91,28071.0,216.2003,216.3355,216.1282,216.2183,28071.0
2019-01-16 12:05:00,239.95,240.02,239.85,239.94,19746.0,216.2544,216.3175,216.1643,216.2454,19746.0
2019-01-16 12:10:00,239.92,240.13,239.92,240.04,10617.0,216.2273,216.4166,216.2273,216.3355,10617.0
2019-01-16 12:15:00,239.96,240.07,239.64,240.04,56021.0,216.2634,216.3625,215.975,216.3355,56021.0
2019-01-16 12:20:00,240.06,240.16,239.9,240.07,22453.0,216.3535,216.4436,216.2093,216.3625,22453.0
2019-01-16 12:25:00,240.05,240.13,239.92,240.1,13651.0,216.3445,216.4166,216.2273,216.3896,13651.0
2019-01-16 12:30:00,240.14,240.15,239.92,240.02,19878.0,216.4256,216.4346,216.2273,216.3175,19878.0
2019-01-16 12:35:00,240.04,240.07,239.85,239.93,13873.0,216.3355,216.3625,216.1643,216.2364,13873.0
2019-01-16 12:40:00,240.03,240.17,240.0,240.13,7283.0,216.3265,216.4527,216.2994,216.4166,7283.0
2019-01-16 12:45:00,240.08,240.2,240.04,240.12,8777.0,216.3715,216.4797,216.3355,216.4076,8777.0
2019-01-16 12:50:00,240.09,240.25,240.09,240.23,11701.0,216.3806,216.5248,216.3806,216.5067,11701.0
2019-01-16 12:55:00,240.24,240.32,240.2,240.21,21346.0,216.5157,216.5878,216.4797,216.4887,21346.0
2019-01-16 13:00:00,240.2,240.21,240.13,240.19,16531.0,216.4797,216.4887,216.4166,216.4707,16531.0
2019-01-16 13:05:00,240.2,240.2,240.0,240.12,17923.0,216.4797,216.4797,216.2994,216.4076,17923.0
2019-01-16 13:10:00,240.13,240.18,240.01,240.08,44359.0,216.4166,216.4617,216.3085,216.3715,44359.0
2019-01-16 13:15:00,240.06,240.19,239.97,240.17,6766.0,216.3535,216.4707,216.2724,216.4527,6766.0
2019-01-16 13:20:00,240.14,240.24,240.13,240.2,6685.0,216.4256,216.5157,216.4166,216.4797,6685.0
2019-01-16 13:25:00,240.19,240.23,240.14,240.15,121798.0,216.4707,216.5067,216.4256,216.4346,121798.0
2019-01-16 13:30:00,240.15,240.29,240.15,240.23,42433.0,216.4346,216.5608,216.4346,216.5067,42433.0
2019-01-16 13:35:00,240.21,240.26,240.19,240.2,11555.0,216.4887,216.5338,216.4707,216.4797,11555.0
2019-01-16 13:40:00,240.22,240.25,240.15,240.15,10845.0,216.4977,216.5248,216.4346,216.4346,10845.0
2019-01-16 13:45:00,240.15,240.36,240.09,240.34,12453.0,216.4346,216.6239,216.3806,216.6059,12453.0
2019-01-16 13:50:00,240.31,240.32,240.19,240.25,21706.0,216.5788,216.5878,216.4707,216.5248,21706.0
2019-01-16 13:55:00,240.24,240.32,240.19,240.27,18267.0,216.5157,216.5878,216.4707,216.5428,18267.0
2019-01-16 14:00:00,240.3,240.44,240.29,240.39,24573.0,216.5698,216.696,216.5608,216.6509,24573.0
2019-01-16 14:05:00,240.38,240.43,240.33,240.36,12289.0,216.6419,216.687,216.5969,216.6239,12289.0
2019-01-16 14:10:00,240.36,240.39,240.32,240.33,19155.0,216.6239,216.6509,216.5878,216.5969,19155.0
2019-01-16 14:15:00,240.33,240.52,240.33,240.45,17354.0,216.5969,216.7681,216.5969,216.705,17354.0
2019-01-16 14:20:00,240.47,240.58,240.44,240.49,84781.0,216.723,216.8222,216.696,216.7411,84781.0
2019-01-16 14:25:00,240.51,240.54,240.43,240.5,16347.0,216.7591,216.7861,216.687,216.7501,16347.0
2019-01-16 14:30:00,240.53,240.77,240.49,240.77,42046.0,216.7771,216.9934,216.7411,216.9934,42046.0
2019-01-16 14:35:00,240.75,240.76,240.61,240.64,37088.0,216.9754,216.9844,216.8492,216.8762,37088.0
2019-01-16 14:40:00,240.66,240.72,240.56,240.58,122541.0,216.8943,216.9483,216.8041,216.8222,122541.0
2019-01-16 14:45:00,240.56,240.61,240.51,240.56,23615.0,216.8041,216.8492,216.7591,216.8041,23615.0
2019-01-16 14:50:00,240.58,240.61,240.27,240.36,67498.0,216.8222,216.8492,216.5428,216.6239,67498.0
2019-01-16 14:55:00,240.34,240.45,240.29,240.31,16106.0,216.6059,216.705,216.5608,216.5788,16106.0
2019-01-16 15:00:00,240.35,240.63,240.29,240.63,18373.0,216.6149,216.8672,216.5608,216.8672,18373.0
2019-01-16 15:05:00,240.59,240.59,240.43,240.47,14101.0,216.8312,216.8312,216.687,216.723,14101.0
2019-01-16 15:10:00,240.48,240.51,240.35,240.38,39305.0,216.732,216.7591,216.6149,216.6419,39305.0
2019-01-16 15:15:00,240.38,240.53,240.33,240.52,8801.0,216.6419,216.7771,216.5969,216.7681,8801.0
2019-01-16 15:20:00,240.53,240.65,240.51,240.55,19654.0,216.7771,216.8852,216.7591,216.7951,19654.0
2019-01-16 15:25:00,240.56,240.59,240.44,240.58,26059.0,216.8041,216.8312,216.696,216.8222,26059.0
2019-01-16 15:30:00,240.56,240.58,239.97,240.06,88201.0,216.8041,216.8222,216.2724,216.3535,88201.0
2019-01-16 15:35:00,240.04,240.29,240.03,240.25,37501.0,216.3355,216.5608,216.3265,216.5248,37501.0
2019-01-16 15:40:00,240.24,240.26,240.02,240.15,56913.0,216.5157,216.5338,216.3175,216.4346,56913.0
2019-01-16 15:45:00,240.13,240.23,239.95,240.19,97185.0,216.4166,216.5067,216.2544,216.4707,97185.0
2019-01-16 15:50:00,240.19,240.19,239.98,240.07,88245.0,216.4707,216.4707,216.2814,216.3625,88245.0
2019-01-16 15:55:00,240.08,240.21,239.76,239.83,397044.0,216.3715,216.4887,216.0831,216.1462,397044.0
2019-01-17 09:30:00,239.0,239.46,238.95,239.43,91606.0,215.3982,215.8128,215.3531,215.7857,91606.0
2019-01-17 09:35:00,239.42,239.63,239.42,239.45,17199.0,215.7767,215.966,215.7767,215.8038,17199.0
2019-01-17 09:40:00,239.5,239.64,239.48,239.56,20880.0,215.8488,215.975,215.8308,215.9029,20880.0
2019-01-17 09:45:00,239.62,239.75,239.51,239.62,26138.0,215.957,216.0741,215.8578,215.957,26138.0
2019-01-17 09:50:00,239.63,239.98,239.58,239.9,28442.0,215.966,216.2814,215.9209,216.2093,28442.0
2019-01-17 09:55:00,239.91,240.05,239.88,239.91,20532.0,216.2183,216.3445,216.1913,216.2183,20532.0
2019-01-17 10:00:00,239.93,239.95,239.72,239.73,30337.0,216.2364,216.2544,216.0471,216.0561,30337.0
2019-01-17 10:05:00,239.74,239.77,239.65,239.65,23932.0,216.0651,216.0922,215.984,215.984,23932.0
2019-01-17 10:10:00,239.64,239.86,239.63,239.86,15613.0,215.975,216.1733,215.966,216.1733,15613.0
2019-01-17 10:15:00,239.9,240.14,239.51,239.53,22898.0,216.2093,216.4256,215.8578,215.8759,22898.0
2019-01-17 10:20:00,239.6,239.7,239.48,239.67,11793.0,215.9389,216.0291,215.8308,216.002,11793.0
2019-01-17 10:25:00,239.63,240.03,239.63,239.97,14748.0,215.966,216.3265,215.966,216.2724,14748.0
2019-01-17 10:30:00,239.95,239.97,239.77,239.91,24312.0,216.2544,216.2724,216.0922,216.2183,24312.0
2019-01-17 10:35:00,240.02,240.05,239.71,239.71,10021.0,216.3175,216.3445,216.0381,216.0381,10021.0
2019-01-17 10:40:00,239.7,239.93,239.7,239.9,20372.0,216.0291,216.2364,216.0291,216.2093,20372.0
2019-01-17 10:45:00,239.9,239.9,239.7,239.81,9129.0,216.2093,216.2093,216.0291,216.1282,9129.0
2019-01-17 10:50:00,239.84,239.97,239.79,239.95,26057.0,216.1552,216.2724,216.1102,216.2544,26057.0
2019-01-17 10:55:00,239.94,240.07,239.87,239.98,14789.0,216.2454,216.3625,216.1823,216.2814,14789.0
2019-01-17 11:00:00,239.97,240.19,239.97,240.12,10459.0,216.2724,216.4707,216.2724,216.4076,10459.0
2019-01-17 11:05:00,240.13,240.31,240.13,240.31,34957.0,216.4166,216.5788,216.4166,216.5788,34957.0
2019-01-17 11:10:00,240.33,240.34,240.23,240.26,8739.0,216.5969,216.6059,216.5067,216.5338,8739.0
2019-01-17 11:15:00,240.24,240.39,240.19,240.2,21575.0,216.5157,216.6509,216.4707,216.4797,21575.0
2019-01-17 11:20:00,240.26,240.3,240.19,240.23,269849.0,216.5338,216.5698,216.4707,216.5067,269849.0
2019-01-17 11:25:00,240.23,240.35,240.16,240.3,16390.0,216.5067,216.6149,216.4436,216.5698,16390.0
2019-01-17 11:30:00,240.26,240.41,240.22,240.39,9536.0,216.5338,216.669,216.4977,216.6509,9536.0
2019-01-17 11:35:00,240.42,240.44,240.34,240.4,6676.0,216.678,216.696,216.6059,216.6599,6676.0
2019-01-17 11:40:00,240.42,240.42,240.38,240.42,6776.0,216.678,216.678,216.6419,216.678,6776.0
2019-01-17 11:45:00,240.42,240.52,240.29,240.35,18409.0,216.678,216.7681,216.5608,216.6149,18409.0
2019-01-17 11:50:00,240.32,240.35,240.2,240.28,14937.0,216.5878,216.6149,216.4797,216.5518,14937.0
2019-01-17 11:55:00,240.29,240.41,240.28,240.39,9788.0,216.5608,216.669,216.5518,216.6509,9788.0
2019-01-17 12:00:00,240.37,240.49,240.3,240.47,6824.0,216.6329,216.7411,216.5698,216.723,6824.0
2019-01-17 12:05:00,240.41,240.41,240.21,240.32,30199.0,216.669,216.669,216.4887,216.5878,30199.0
2019-01-17 12:10:00,240.32,240.49,240.32,240.41,9886.0,216.5878,216.7411,216.5878,216.669,9886.0
2019-01-17 12:15:00,240.43,240.51,240.37,240.38,7708.0,216.687,216.7591,216.6329,216.6419,7708.0
2019-01-17 12:20:00,240.36,240.42,240.32,240.39,10859.0,216.6239,216.678,216.5878,216.6509,10859.0
2019-01-17 12:25:00,240.34,240.43,240.28,240.43,7771.0,216.6059,216.687,216.5518,216.687,7771.0
2019-01-17 12:30:00,240.45,240.48,240.41,240.46,5153.0,216.705,216.732,216.669,216.714,5153.0
2019-01-17 12:35:00,240.45,240.45,240.39,240.42,8125.0,216.705,216.705,216.6509,216.678,8125.0
2019-01-17 12:40:00,240.45,240.53,240.38,240.38,7220.0,216.705,216.7771,216.6419,216.6419,7220.0
2019-01-17 12:45:00,240.39,240.44,240.26,240.32,14910.0,216.6509,216.696,216.5338,216.5878,14910.0
2019-01-17 12:50:00,240.3,240.32,240.22,240.23,11250.0,216.5698,216.5878,216.4977,216.5067,11250.0
2019-01-17 12:55:00,240.24,240.26,240.05,240.17,21737.0,216.5157,216.5338,216.3445,216.4527,21737.0
2019-01-17 13:00:00,240.19,240.28,240.19,240.24,8793.0,216.4707,216.5518,216.4707,216.5157,8793.0
2019-01-17 13:05:00,240.24,240.39,240.23,240.38,13480.0,216.5157,216.6509,216.5067,216.6419,13480.0
2019-01-17 13:10:00,240.39,240.46,240.35,240.42,52558.0,216.6509,216.714,216.6149,216.678,52558.0
2019-01-17 13:15:00,240.4,240.52,240.4,240.47,6580.0,216.6599,216.7681,216.6599,216.723,6580.0
2019-01-17 13:20:00,240.48,240.62,240.48,240.6,11513.0,216.732,216.8582,216.732,216.8402,11513.0
2019-01-17 13:25:00,240.6,240.76,240.59,240.66,24850.0,216.8402,216.9844,216.8312,216.8943,24850.0
2019-01-17 13:30:00,240.66,240.74,240.65,240.69,62984.0,216.8943,216.9664,216.8852,216.9213,62984.0
2019-01-17 13:35:00,240.69,240.7,240.6,240.66,6374.0,216.9213,216.9303,216.8402,216.8943,6374.0
2019-01-17 13:40:00,240.67,240.7,240.46,240.5,9263.0,216.9033,216.9303,216.714,216.7501,9263.0
2019-01-17 13:45:00,240.5,240.6,240.5,240.54,10349.0,216.7501,216.8402,216.7501,216.7861,10349.0
2019-01-17 13:50:00,240.55,240.55,240.42,240.5,3098.0,216.7951,216.7951,216.678,216.7501,3098.0
2019-01-17 13:55:00,240.54,240.68,240.52,240.66,2493.0,216.7861,216.9123,216.7681,216.8943,2493.0
2019-01-17 14:00:00,240.69,240.71,240.6,240.65,10770.0,216.9213,216.9393,216.8402,216.8852,10770.0
2019-01-17 14:05:00,240.65,240.69,240.6,240.64,18548.0,216.8852,216.9213,216.8402,216.8762,18548.0
2019-01-17 14:10:00,240.67,240.67,240.54,240.56,15352.0,216.9033,216.9033,216.7861,216.8041,15352.0
2019-01-17 14:15:00,240.58,240.63,240.55,240.57,8558.0,216.8222,216.8672,216.7951,216.8132,8558.0
2019-01-17 14:20:00,240.59,240.59,240.37,240.39,16827.0,216.8312,216.8312,216.6329,216.6509,16827.0
2019-01-17 14:25:00,240.4,240.5,240.39,240.46,13597.0,216.6599,216.7501,216.6509,216.714,13597.0
2019-01-17 14:30:00,240.46,240.55,240.38,240.47,16083.0,216.714,216.7951,216.6419,216.723,16083.0
2019-01-17 14:35:00,240.48,241.08,240.37,240.94,102395.0,216.732,217.2728,216.6329,217.1466,102395.0
2019-01-17 14:40:00,240.98,241.84,240.97,241.84,119355.0,217.1827,217.9577,217.1736,217.9577,119355.0
2019-01-17 14:45:00,241.91,242.55,241.91,242.43,136471.0,218.0208,218.5976,218.0208,218.4895,136471.0
2019-01-17 14:50:00,242.43,242.51,241.8,241.83,79009.0,218.4895,218.5616,217.9217,217.9487,79009.0
2019-01-17 14:55:00,241.87,242.02,241.0,241.35,145495.0,217.9848,218.12,217.2007,217.5161,145495.0
2019-01-17 15:00:00,241.35,241.42,240.75,240.9,76137.0,217.5161,217.5792,216.9754,217.1106,76137.0
2019-01-17 15:05:00,240.88,241.34,240.8,241.11,33617.0,217.0925,217.5071,217.0204,217.2998,33617.0
2019-01-17 15:10:00,241.16,241.21,240.95,241.01,29547.0,217.3449,217.3899,217.1556,217.2097,29547.0
2019-01-17 15:15:00,240.98,241.2,240.88,241.2,15816.0,217.1827,217.3809,217.0925,217.3809,15816.0
2019-01-17 15:20:00,241.15,241.32,241.08,241.2,19044.0,217.3359,217.4891,217.2728,217.3809,19044.0
2019-01-17 15:25:00,241.22,241.43,240.97,241.43,49065.0,217.399,217.5882,217.1736,217.5882,49065.0
2019-01-17 15:30:00,241.45,241.77,241.41,241.7,32640.0,217.6062,217.8946,217.5702,217.8316,32640.0
2019-01-17 15:35:00,241.72,241.75,241.54,241.54,21425.0,217.8496,217.8766,217.6874,217.6874,21425.0
2019-01-17 15:40:00,241.57,241.63,241.38,241.46,47019.0,217.7144,217.7685,217.5432,217.6153,47019.0
2019-01-17 15:45:00,241.5,241.63,241.32,241.32,31958.0,217.6513,217.7685,217.4891,217.4891,31958.0
2019-01-17 15:50:00,241.37,241.37,241.15,241.3,20404.0,217.5341,217.5341,217.3359,217.4711,20404.0
2019-01-17 15:55:00,241.34,241.72,241.32,241.72,151908.0,217.5071,217.8496,217.4891,217.8496,151908.0
2019-01-18 09:30:00,243.56,243.68,243.15,243.32,203191.0,219.5079,219.616,219.1384,219.2916,203191.0
2019-01-18 09:35:00,243.32,243.42,243.1,243.12,74866.0,219.2916,219.3817,219.0933,219.1113,74866.0
2019-01-18 09:40:00,243.15,243.16,242.9,243.01,52449.0,219.1384,219.1474,218.9131,219.0122,52449.0
2019-01-18 09:45:00,243.05,243.42,243.04,243.2,74166.0,219.0482,219.3817,219.0392,219.1834,74166.0
2019-01-18 09:50:00,243.17,243.22,242.89,243.0,37218.0,219.1564,219.2015,218.904,219.0032,37218.0
2019-01-18 09:55:00,243.0,243.08,242.83,243.08,42775.0,219.0032,219.0753,218.85,219.0753,42775.0
2019-01-18 10:00:00,243.08,243.14,242.76,243.1,56459.0,219.0753,219.1294,218.7869,219.0933,56459.0
2019-01-18 10:05:00,243.1,243.22,242.85,242.95,378584.0,219.0933,219.2015,218.868,218.9581,378584.0
2019-01-18 10:10:00,242.96,243.19,242.96,243.09,36976.0,218.9671,219.1744,218.9671,219.0843,36976.0
2019-01-18 10:15:00,243.13,243.96,243.12,243.54,122021.0,219.1203,219.8684,219.1113,219.4899,122021.0
2019-01-18 10:20:00,243.54,243.65,243.42,243.5,148619.0,219.4899,219.589,219.3817,219.4538,148619.0
2019-01-18 10:25:00,243.54,243.63,243.24,243.36,54288.0,219.4899,219.571,219.2195,219.3276,54288.0
2019-01-18 10:30:00,243.37,243.69,243.34,243.61,61017.0,219.3366,219.625,219.3096,219.5529,61017.0
2019-01-18 10:35:00,243.63,243.68,243.46,243.5,25584.0,219.571,219.616,219.4178,219.4538,25584.0
2019-01-18 10:40:00,243.48,244.12,243.47,243.94,63277.0,219.4358,220.0126,219.4268,219.8504,63277.0
2019-01-18 10:45:00,243.99,244.25,243.95,243.97,36770.0,219.8954,220.1297,219.8594,219.8774,36770.0
2019-01-18 10:50:00,244.0,244.25,243.87,244.23,29092.0,219.9044,220.1297,219.7873,220.1117,29092.0
2019-01-18 10:55:00,244.18,244.24,244.09,244.15,51890.0,220.0667,220.1207,219.9855,220.0396,51890.0
2019-01-18 11:00:00,244.19,244.58,244.08,244.52,54850.0,220.0757,220.4272,219.9765,220.3731,54850.0
2019-01-18 11:05:00,244.54,244.68,244.42,244.46,23420.0,220.3911,220.5173,220.283,220.319,23420.0
2019-01-18 11:10:00,244.49,244.49,244.3,244.31,28145.0,220.346,220.346,220.1748,220.1838,28145.0
2019-01-18 11:15:00,244.33,244.4,244.21,244.27,35525.0,220.2018,220.2649,220.0937,220.1478,35525.0
2019-01-18 11:20:00,244.32,244.45,244.16,244.39,31479.0,220.1928,220.31,220.0486,220.2559,31479.0
2019-01-18 11:25:00,244.41,244.77,244.39,244.7,37830.0,220.2739,220.5984,220.2559,220.5353,37830.0
2019-01-18 11:30:00,244.7,244.76,244.48,244.59,22163.0,220.5353,220.5894,220.337,220.4362,22163.0
2019-01-18 11:35:00,244.59,244.7,244.54,244.66,194014.0,220.4362,220.5353,220.3911,220.4993,194014.0
2019-01-18 11:40:00,244.69,244.73,244.62,244.64,152100.0,220.5263,220.5623,220.4632,220.4812,152100.0
2019-01-18 11:45:00,244.64,244.74,244.59,244.63,47817.0,220.4812,220.5714,220.4362,220.4722,47817.0
2019-01-18 11:50:00,244.63,244.69,244.5,244.63,96311.0,220.4722,220.5263,220.3551,220.4722,96311.0
2019-01-18 11:55:00,244.64,244.93,244.58,244.93,63278.0,220.4812,220.7426,220.4272,220.7426,63278.0
2019-01-18 12:00:00,244.96,245.1,244.92,244.98,51906.0,220.7696,220.8958,220.7336,220.7877,51906.0
2019-01-18 12:05:00,244.98,244.98,244.68,244.77,71452.0,220.7877,220.7877,220.5173,220.5984,71452.0
2019-01-18 12:10:00,244.77,245.21,244.76,245.19,48725.0,220.5984,220.9949,220.5894,220.9769,48725.0
2019-01-18 12:15:00,245.2,245.36,244.99,245.09,90379.0,220.9859,221.1301,220.7967,220.8868,90379.0
2019-01-18 12:20:00,245.11,245.23,245.02,245.22,32939.0,220.9048,221.013,220.8237,221.004,32939.0
2019-01-18 12:25:00,245.22,245.35,245.19,245.22,32940.0,221.004,221.1211,220.9769,221.004,32940.0
2019-01-18 12:30:00,245.22,245.31,245.1,245.14,42534.0,221.004,221.0851,220.8958,220.9319,42534.0
2019-01-18 12:35:00,245.14,245.2,245.06,245.17,85267.0,220.9319,220.9859,220.8598,220.9589,85267.0
2019-01-18 12:40:00,245.18,245.37,245.15,245.2,54267.0,220.9679,221.1391,220.9409,220.9859,54267.0
2019-01-18 12:45:00,245.23,245.23,244.96,245.04,36926.0,221.013,221.013,220.7696,220.8417,36926.0
2019-01-18 12:50:00,245.03,245.14,244.85,245.03,57236.0,220.8327,220.9319,220.6705,220.8327,57236.0
2019-01-18 12:55:00,245.02,245.21,244.99,245.16,24586.0,220.8237,220.9949,220.7967,220.9499,24586.0
2019-01-18 13:00:00,245.17,245.26,245.06,245.12,24877.0,220.9589,221.04,220.8598,220.9138,24877.0
2019-01-18 13:05:00,245.06,245.06,244.93,244.96,14518.0,220.8598,220.8598,220.7426,220.7696,14518.0
2019-01-18 13:10:00,244.97,244.99,244.85,244.95,22272.0,220.7786,220.7967,220.6705,220.7606,22272.0
2019-01-18 13:15:00,244.89,244.89,244.75,244.88,20364.0,220.7065,220.7065,220.5804,220.6975,20364.0
2019-01-18 13:20:00,244.89,245.06,244.88,244.97,56796.0,220.7065,220.8598,220.6975,220.7786,56796.0
2019-01-18 13:25:00,244.99,245.0,244.61,244.71,17612.0,220.7967,220.8057,220.4542,220.5443,17612.0
2019-01-18 13:30:00,244.73,244.78,244.47,244.57,26377.0,220.5623,220.6074,220.328,220.4181,26377.0
2019-01-18 13:35:00,244.57,244.68,244.56,244.6,23190.0,220.4181,220.5173,220.4091,220.4452,23190.0
2019-01-18 13:40:00,244.58,244.7,244.52,244.66,25609.0,220.4272,220.5353,220.3731,220.4993,25609.0
2019-01-18 13:45:00,244.66,244.77,244.55,244.74,16343.0,220.4993,220.5984,220.4001,220.5714,16343.0
2019-01-18 13:50:00,244.78,244.81,244.71,244.81,10623.0,220.6074,220.6344,220.5443,220.6344,10623.0
2019-01-18 13:55:00,244.76,244.91,244.7,244.9,34344.0,220.5894,220.7246,220.5353,220.7156,34344.0
2019-01-18 14:00:00,244.89,244.92,244.8,244.91,17879.0,220.7065,220.7336,220.6254,220.7246,17879.0
2019-01-18 14:05:00,244.85,244.93,244.71,244.9,13810.0,220.6705,220.7426,220.5443,220.7156,13810.0
2019-01-18 14:10:00,244.88,244.89,244.68,244.74,19177.0,220.6975,220.7065,220.5173,220.5714,19177.0
2019-01-18 14:15:00,244.76,244.84,244.54,244.58,54621.0,220.5894,220.6615,220.3911,220.4272,54621.0
2019-01-18 14:20:00,244.6,244.74,244.52,244.72,64895.0,220.4452,220.5714,220.3731,220.5533,64895.0
2019-01-18 14:25:00,244.72,244.72,244.36,244.46,23105.0,220.5533,220.5533,220.2289,220.319,23105.0
2019-01-18 14:30:00,244.39,244.51,244.26,244.3,32893.0,220.2559,220.3641,220.1388,220.1748,32893.0
2019-01-18 14:35:00,244.28,244.35,244.2,244.25,24851.0,220.1568,220.2199,220.0847,220.1297,24851.0
2019-01-18 14:40:00,244.24,244.4,244.09,244.21,54000.0,220.1207,220.2649,219.9855,220.0937,54000.0
2019-01-18 14:45:00,244.21,244.45,244.15,244.39,57052.0,220.0937,220.31,220.0396,220.2559,57052.0
2019-01-18 14:50:00,244.42,244.54,244.34,244.51,23939.0,220.283,220.3911,220.2109,220.3641,23939.0
2019-01-18 14:55:00,244.52,244.63,244.47,244.51,20053.0,220.3731,220.4722,220.328,220.3641,20053.0
2019-01-18 15:00:00,244.51,244.51,244.26,244.36,19781.0,220.3641,220.3641,220.1388,220.2289,19781.0
2019-01-18 15:05:00,244.37,244.47,244.31,244.35,16765.0,220.2379,220.328,220.1838,220.2199,16765.0
2019-01-18 15:10:00,244.33,244.62,244.26,244.59,27299.0,220.2018,220.4632,220.1388,220.4362,27299.0
2019-01-18 15:15:00,244.6,244.67,244.53,244.63,20075.0,220.4452,220.5083,220.3821,220.4722,20075.0
2019-01-18 15:20:00,244.64,244.65,244.4,244.4,34178.0,220.4812,220.4902,220.2649,220.2649,34178.0
2019-01-18 15:25:00,244.4,244.57,244.34,244.48,25926.0,220.2649,220.4181,220.2109,220.337,25926.0
2019-01-18 15:30:00,244.48,244.58,244.35,244.42,26184.0,220.337,220.4272,220.2199,220.283,26184.0
2019-01-18 15:35:00,244.42,244.69,244.41,244.63,22973.0,220.283,220.5263,220.2739,220.4722,22973.0
2019-01-18 15:40:00,244.69,244.77,244.59,244.73,35644.0,220.5263,220.5984,220.4362,220.5623,35644.0
2019-01-18 15:45:00,244.76,244.9,244.44,244.46,109542.0,220.5894,220.7156,220.301,220.319,109542.0
2019-01-18 15:50:00,244.43,244.43,244.24,244.33,87456.0,220.292,220.292,220.1207,220.2018,87456.0
2019-01-18 15:55:00,244.37,245.0,244.37,244.86,218454.0,220.2379,220.8057,220.2379,220.6795,218454.0
2019-01-22 09:30:00,243.4,243.55,243.17,243.24,136119.0,219.3637,219.4989,219.1564,219.2195,136119.0
2019-01-22 09:35:00,243.25,243.58,243.2,243.37,243603.0,219.2285,219.5259,219.1834,219.3366,243603.0
2019-01-22 09:40:00,243.34,243.35,243.02,243.29,73143.0,219.3096,219.3186,219.0212,219.2645,73143.0
2019-01-22 09:45:00,243.24,243.25,242.85,242.85,81660.0,219.2195,219.2285,218.868,218.868,81660.0
2019-01-22 09:50:00,242.82,242.86,242.67,242.83,95283.0,218.841,218.877,218.7058,218.85,95283.0
2019-01-22 09:55:00,242.84,243.14,242.83,242.99,70161.0,218.859,219.1294,218.85,218.9942,70161.0
2019-01-22 10:00:00,242.98,242.98,242.7,242.75,21829.0,218.9852,218.9852,218.7328,218.7779,21829.0
2019-01-22 10:05:00,242.71,242.75,242.24,242.47,74349.0,218.7418,218.7779,218.3182,218.5255,74349.0
2019-01-22 10:10:00,242.45,242.61,242.33,242.33,56966.0,218.5075,218.6517,218.3993,218.3993,56966.0
2019-01-22 10:15:00,242.33,242.71,242.28,242.54,141428.0,218.3993,218.7418,218.3543,218.5886,141428.0
2019-01-22 10:20:00,242.52,242.88,242.5,242.74,106921.0,218.5706,218.895,218.5526,218.7689,106921.0
2019-01-22 10:25:00,242.77,242.92,242.64,242.7,48462.0,218.7959,218.9311,218.6787,218.7328,48462.0
2019-01-22 10:30:00,242.71,242.93,242.63,242.92,49849.0,218.7418,218.9401,218.6697,218.9311,49849.0
2019-01-22 10:35:00,242.83,243.01,242.74,242.78,38925.0,218.85,219.0122,218.7689,218.8049,38925.0
2019-01-22 10:40:00,242.68,242.83,242.49,242.64,77415.0,218.7148,218.85,218.5435,218.6787,77415.0
2019-01-22 10:45:00,242.64,242.7,242.43,242.51,28410.0,218.6787,218.7328,218.4895,218.5616,28410.0
2019-01-22 10:50:00,242.52,242.87,242.47,242.62,97517.0,218.5706,218.886,218.5255,218.6607,97517.0
2019-01-22 10:55:00,242.71,242.77,242.43,242.43,21262.0,218.7418,218.7959,218.4895,218.4895,21262.0
2019-01-22 11:00:00,242.44,242.57,242.31,242.55,31625.0,218.4985,218.6156,218.3813,218.5976,31625.0
2019-01-22 11:05:00,242.5,242.6,242.38,242.47,18924.0,218.5526,218.6427,218.4444,218.5255,18924.0
2019-01-22 11:10:00,242.4,242.6,242.28,242.53,25549.0,218.4624,218.6427,218.3543,218.5796,25549.0
2019-01-22 11:15:00,242.56,242.68,242.51,242.6,23210.0,218.6066,218.7148,218.5616,218.6427,23210.0
2019-01-22 11:20:00,242.6,242.8,242.59,242.73,27541.0,218.6427,218.8229,218.6337,218.7598,27541.0
2019-01-22 11:25:00,242.82,242.82,242.56,242.6,12362.0,218.841,218.841,218.6066,218.6427,12362.0
2019-01-22 11:30:00,242.61,242.76,242.5,242.66,13737.0,218.6517,218.7869,218.5526,218.6968,13737.0
2019-01-22 11:35:00,242.63,242.75,242.52,242.52,23756.0,218.6697,218.7779,218.5706,218.5706,23756.0
2019-01-22 11:40:00,242.5,242.5,241.98,242.16,103419.0,218.5526,218.5526,218.0839,218.2461,103419.0
2019-01-22 11:45:00,242.1,242.24,242.03,242.12,44431.0,218.1921,218.3182,218.129,218.2101,44431.0
2019-01-22 11:50:00,242.1,242.15,241.8,241.87,95869.0,218.1921,218.2371,217.9217,217.9848,95869.0
2019-01-22 11:55:00,241.87,241.87,241.58,241.58,39939.0,217.9848,217.9848,217.7234,217.7234,39939.0
2019-01-22 12:00:00,241.65,241.72,241.43,241.64,117519.0,217.7865,217.8496,217.5882,217.7775,117519.0
2019-01-22 12:05:00,241.64,241.98,241.57,241.86,80631.0,217.7775,218.0839,217.7144,217.9758,80631.0
2019-01-22 12:10:00,241.84,241.94,241.72,241.79,41973.0,217.9577,218.0479,217.8496,217.9127,41973.0
2019-01-22 12:15:00,241.78,241.9,241.71,241.75,16214.0,217.9037,218.0118,217.8406,217.8766,16214.0
2019-01-22 12:20:00,241.81,241.9,241.69,241.7,8977.0,217.9307,218.0118,217.8225,217.8316,8977.0
2019-01-22 12:25:00,241.7,241.77,241.5,241.65,54348.0,217.8316,217.8946,217.6513,217.7865,54348.0
2019-01-22 12:30:00,241.6,241.7,241.52,241.54,44283.0,217.7414,217.8316,217.6693,217.6874,44283.0
2019-01-22 12:35:00,241.56,241.76,241.5,241.6,66364.0,217.7054,217.8856,217.6513,217.7414,66364.0
2019-01-22 12:40:00,241.59,241.79,241.55,241.75,23059.0,217.7324,217.9127,217.6964,217.8766,23059.0
2019-01-22 12:45:00,241.75,241.88,241.69,241.85,20637.0,217.8766,217.9938,217.8225,217.9667,20637.0
2019-01-22 12:50:00,241.85,241.9,241.79,241.84,17596.0,217.9667,218.0118,217.9127,217.9577,17596.0
2019-01-22 12:55:00,241.82,241.82,241.67,241.69,17610.0,217.9397,217.9397,217.8045,217.8225,17610.0
2019-01-22 13:00:00,241.63,241.63,241.12,241.14,36776.0,217.7685,217.7685,217.3088,217.3269,36776.0
2019-01-22 13:05:00,241.15,241.21,240.97,240.98,15295.0,217.3359,217.3899,217.1736,217.1827,15295.0
2019-01-22 13:10:00,240.98,240.98,240.69,240.83,70638.0,217.1827,217.1827,216.9213,217.0475,70638.0
2019-01-22 13:15:00,240.83,240.95,240.58,240.6,16391.0,217.0475,217.1556,216.8222,216.8402,16391.0
2019-01-22 13:20:00,240.56,241.06,240.55,240.84,92225.0,216.8041,217.2548,216.7951,217.0565,92225.0
2019-01-22 13:25:00,240.84,241.08,240.83,241.06,26922.0,217.0565,217.2728,217.0475,217.2548,26922.0
2019-01-22 13:30:00,240.96,241.12,240.91,241.1,48397.0,217.1646,217.3088,217.1196,217.2908,48397.0
2019-01-22 13:35:00,241.12,241.24,241.05,241.15,32116.0,217.3088,217.417,217.2457,217.3359,32116.0
2019-01-22 13:40:00,241.14,241.26,240.94,240.98,60381.0,217.3269,217.435,217.1466,217.1827,60381.0
2019-01-22 13:45:00,240.97,241.23,240.93,241.22,41766.0,217.1736,217.408,217.1376,217.399,41766.0
2019-01-22 13:50:00,241.21,241.39,241.16,241.24,63140.0,217.3899,217.5522,217.3449,217.417,63140.0
2019-01-22 13:55:00,241.28,241.4,241.26,241.3,59556.0,217.453,217.5612,217.435,217.4711,59556.0
2019-01-22 14:00:00,241.27,241.34,241.0,241.02,89142.0,217.444,217.5071,217.2007,217.2187,89142.0
2019-01-22 14:05:00,241.07,241.29,240.98,241.0,99792.0,217.2638,217.462,217.1827,217.2007,99792.0
2019-01-22 14:10:00,241.02,241.15,240.9,240.91,41437.0,217.2187,217.3359,217.1106,217.1196,41437.0
2019-01-22 14:15:00,240.94,241.2,240.94,241.03,43197.0,217.1466,217.3809,217.1466,217.2277,43197.0
2019-01-22 14:20:00,241.1,241.14,240.67,240.74,30194.0,217.2908,217.3269,216.9033,216.9664,30194.0
2019-01-22 14:25:00,240.75,240.87,240.66,240.7,61133.0,216.9754,217.0835,216.8943,216.9303,61133.0
2019-01-22 14:30:00,240.7,240.86,240.67,240.78,112765.0,216.9303,217.0745,216.9033,217.0024,112765.0
2019-01-22 14:35:00,240.79,240.84,240.44,240.58,74374.0,217.0114,217.0565,216.696,216.8222,74374.0
2019-01-22 14:40:00,240.58,240.84,240.25,240.34,104758.0,216.8222,217.0565,216.5248,216.6059,104758.0
2019-01-22 14:45:00,240.34,240.51,240.15,240.19,69486.0,216.6059,216.7591,216.4346,216.4707,69486.0
2019-01-22 14:50:00,240.21,240.45,240.1,240.32,116212.0,216.4887,216.705,216.3896,216.5878,116212.0
2019-01-22 14:55:00,240.34,240.58,240.32,240.55,56973.0,216.6059,216.8222,216.5878,216.7951,56973.0
2019-01-22 15:00:00,240.53,240.59,240.17,240.27,91262.0,216.7771,216.8312,216.4527,216.5428,91262.0
2019-01-22 15:05:00,240.25,240.34,239.97,240.13,112301.0,216.5248,216.6059,216.2724,216.4166,112301.0
2019-01-22 15:10:00,240.14,240.35,240.02,240.25,94289.0,216.4256,216.6149,216.3175,216.5248,94289.0
2019-01-22 15:15:00,240.25,240.48,240.22,240.45,34399.0,216.5248,216.732,216.4977,216.705,34399.0
2019-01-22 15:20:00,240.44,240.87,240.44,240.77,67040.0,216.696,217.0835,216.696,216.9934,67040.0
2019-01-22 15:25:00,240.77,240.86,240.65,240.8,43609.0,216.9934,217.0745,216.8852,217.0204,43609.0
2019-01-22 15:30:00,240.79,240.84,240.35,240.35,64522.0,217.0114,217.0565,216.6149,216.6149,64522.0
2019-01-22 15:35:00,240.27,241.22,240.09,241.22,122607.0,216.5428,217.399,216.3806,217.399,122607.0
2019-01-22 15:40:00,241.25,241.47,240.8,240.82,121169.0,217.426,217.6243,217.0204,217.0385,121169.0
2019-01-22 15:45:00,240.73,240.78,240.54,240.61,62876.0,216.9573,217.0024,216.7861,216.8492,62876.0
2019-01-22 15:50:00,240.62,240.74,240.37,240.45,61911.0,216.8582,216.9664,216.6329,216.705,61911.0
2019-01-22 15:55:00,240.45,241.65,240.35,241.64,352417.0,216.705,217.7865,216.6149,217.7775,352417.0
2019-01-23 09:30:00,242.68,242.8,242.57,242.77,59476.0,218.7148,218.8229,218.6156,218.7959,59476.0
2019-01-23 09:35:00,242.94,243.07,242.81,242.92,30943.0,218.9491,219.0663,218.8319,218.9311,30943.0
2019-01-23 09:40:00,242.96,243.0,242.7,242.71,17390.0,218.9671,219.0032,218.7328,218.7418,17390.0
2019-01-23 09:45:00,242.73,243.24,242.73,243.2,18930.0,218.7598,219.2195,218.7598,219.1834,18930.0
2019-01-23 09:50:00,243.17,243.27,243.02,243.08,18297.0,219.1564,219.2465,219.0212,219.0753,18297.0
2019-01-23 09:55:00,243.09,243.21,243.06,243.08,45221.0,219.0843,219.1924,219.0573,219.0753,45221.0
2019-01-23 10:00:00,243.15,243.34,242.91,243.31,23308.0,219.1384,219.3096,218.9221,219.2826,23308.0
2019-01-23 10:05:00,243.27,243.29,242.95,242.95,21322.0,219.2465,219.2645,218.9581,218.9581,21322.0
2019-01-23 10:10:00,243.09,243.1,242.86,242.92,15893.0,219.0843,219.0933,218.877,218.9311,15893.0
2019-01-23 10:15:00,242.97,243.04,242.53,242.56,19998.0,218.9761,219.0392,218.5796,218.6066,19998.0
2019-01-23 10:20:00,242.53,242.68,242.36,242.43,15785.0,218.5796,218.7148,218.4264,218.4895,15785.0
2019-01-23 10:25:00,242.49,242.49,242.19,242.2,25977.0,218.5435,218.5435,218.2732,218.2822,25977.0
2019-01-23 10:30:00,242.22,242.37,242.05,242.22,138997.0,218.3002,218.4354,218.147,218.3002,138997.0
2019-01-23 10:35:00,242.23,242.33,242.06,242.06,67795.0,218.3092,218.3993,218.156,218.156,67795.0
2019-01-23 10:40:00,242.08,242.13,241.74,241.76,30143.0,218.174,218.2191,217.8676,217.8856,30143.0
2019-01-23 10:45:00,241.73,241.87,241.66,241.71,29034.0,217.8586,217.9848,217.7955,217.8406,29034.0
2019-01-23 10:50:00,241.66,241.74,241.44,241.59,31959.0,217.7955,217.8676,217.5972,217.7324,31959.0
2019-01-23 10:55:00,241.63,241.65,241.46,241.62,14869.0,217.7685,217.7865,217.6153,217.7595,14869.0
2019-01-23 11:00:00,241.63,241.74,241.43,241.72,71857.0,217.7685,217.8676,217.5882,217.8496,71857.0
2019-01-23 11:05:00,241.77,241.82,241.61,241.7,56213.0,217.8946,217.9397,217.7504,217.8316,56213.0
2019-01-23 11:10:00,241.71,241.97,241.7,241.78,61063.0,217.8406,218.0749,217.8316,217.9037,61063.0
2019-01-23 11:15:00,241.76,241.87,241.25,241.34,43454.0,217.8856,217.9848,217.426,217.5071,43454.0
2019-01-23 11:20:00,241.32,241.32,241.02,241.05,35024.0,217.4891,217.4891,217.2187,217.2457,35024.0
2019-01-23 11:25:00,241.07,241.2,240.83,241.18,54167.0,217.2638,217.3809,217.0475,217.3629,54167.0
2019-01-23 11:30:00,241.19,241.31,241.05,241.29,16666.0,217.3719,217.4801,217.2457,217.462,16666.0
2019-01-23 11:35:00,241.28,241.37,241.07,241.21,33250.0,217.453,217.5341,217.2638,217.3899,33250.0
2019-01-23 11:40:00,241.18,241.19,240.89,240.93,20802.0,217.3629,217.3719,217.1015,217.1376,20802.0
2019-01-23 11:45:00,240.91,240.98,240.41,240.41,67689.0,217.1196,217.1827,216.669,216.669,67689.0
2019-01-23 11:50:00,240.43,240.56,240.07,240.12,38836.0,216.687,216.8041,216.3625,216.4076,38836.0
2019-01-23 11:55:00,240.13,240.26,239.91,240.16,53248.0,216.4166,216.5338,216.2183,216.4436,53248.0
2019-01-23 12:00:00,240.16,240.36,239.98,240.27,52679.0,216.4436,216.6239,216.2814,216.5428,52679.0
2019-01-23 12:05:00,240.29,240.36,239.61,239.83,53912.0,216.5608,216.6239,215.948,216.1462,53912.0
2019-01-23 12:10:00,239.87,240.05,239.78,239.91,53231.0,216.1823,216.3445,216.1012,216.2183,53231.0
2019-01-23 12:15:00,239.91,239.93,239.57,239.81,17728.0,216.2183,216.2364,215.9119,216.1282,17728.0
2019-01-23 12:20:00,239.83,240.22,239.75,240.21,42004.0,216.1462,216.4977,216.0741,216.4887,42004.0
2019-01-23 12:25:00,240.19,240.43,240.13,240.31,25392.0,216.4707,216.687,216.4166,216.5788,25392.0
2019-01-23 12:30:00,240.33,240.61,240.33,240.46,16005.0,216.5969,216.8492,216.5969,216.714,16005.0
2019-01-23 12:35:00,240.44,240.48,240.28,240.44,9383.0,216.696,216.732,216.5518,216.696,9383.0
2019-01-23 12:40:00,240.38,240.59,240.32,240.58,13442.0,216.6419,216.8312,216.5878,216.8222,13442.0
2019-01-23 12:45:00,240.67,240.86,240.67,240.78,20562.0,216.9033,217.0745,216.9033,217.0024,20562.0
2019-01-23 12:50:00,240.79,240.92,240.7,240.78,10886.0,217.0114,217.1286,216.9303,217.0024,10886.0
2019-01-23 12:55:00,240.77,241.0,240.65,240.93,17559.0,216.9934,217.2007,216.8852,217.1376,17559.0
2019-01-23 13:00:00,240.94,240.94,240.52,240.55,25674.0,217.1466,217.1466,216.7681,216.7951,25674.0
2019-01-23 13:05:00,240.54,240.89,240.41,240.87,13243.0,216.7861,217.1015,216.669,217.0835,13243.0
2019-01-23 13:10:00,240.9,240.9,240.64,240.66,10291.0,217.1106,217.1106,216.8762,216.8943,10291.0
2019-01-23 13:15:00,240.67,241.19,240.67,241.01,31657.0,216.9033,217.3719,216.9033,217.2097,31657.0
2019-01-23 13:20:00,241.06,241.16,241.01,241.05,14208.0,217.2548,217.3449,217.2097,217.2457,14208.0
2019-01-23 13:25:00,241.05,241.1,240.9,240.91,25532.0,217.2457,217.2908,217.1106,217.1196,25532.0
2019-01-23 13:30:00,240.88,241.25,240.88,241.1,19304.0,217.0925,217.426,217.0925,217.2908,19304.0
2019-01-23 13:35:00,241.12,241.24,241.12,241.15,9126.0,217.3088,217.417,217.3088,217.3359,9126.0
2019-01-23 13:40:00,241.17,241.24,241.0,241.2,14224.0,217.3539,217.417,217.2007,217.3809,14224.0
2019-01-23 13:45:00,241.24,241.35,241.21,241.21,9551.0,217.417,217.5161,217.3899,217.3899,9551.0
2019-01-23 13:50:00,241.24,241.29,241.08,241.25,15375.0,217.417,217.462,217.2728,217.426,15375.0
2019-01-23 13:55:00,241.19,241.33,241.03,241.16,59827.0,217.3719,217.4981,217.2277,217.3449,59827.0
2019-01-23 14:00:00,241.25,241.69,241.21,241.65,21468.0,217.426,217.8225,217.3899,217.7865,21468.0
2019-01-23 14:05:00,241.65,241.66,241.52,241.52,36142.0,217.7865,217.7955,217.6693,217.6693,36142.0
2019-01-23 14:10:00,241.59,241.63,241.5,241.5,12018.0,217.7324,217.7685,217.6513,217.6513,12018.0
2019-01-23 14:15:00,241.46,241.47,241.06,241.11,11155.0,217.6153,217.6243,217.2548,217.2998,11155.0
2019-01-23 14:20:00,241.13,241.49,241.11,241.43,86921.0,217.3178,217.6423,217.2998,217.5882,86921.0
2019-01-23 14:25:00,241.46,241.6,241.34,241.51,18153.0,217.6153,217.7414,217.5071,217.6603,18153.0
2019-01-23 14:30:00,241.51,241.53,241.08,241.41,57591.0,217.6603,217.6783,217.2728,217.5702,57591.0
2019-01-23 14:35:00,241.41,241.52,241.16,241.26,25816.0,217.5702,217.6693,217.3449,217.435,25816.0
2019-01-23 14:40:00,241.22,241.22,240.93,240.93,20370.0,217.399,217.399,217.1376,217.1376,20370.0
2019-01-23 14:45:00,240.88,240.96,240.75,240.92,39974.0,217.0925,217.1646,216.9754,217.1286,39974.0
2019-01-23 14:50:00,240.96,241.21,240.96,241.03,27267.0,217.1646,217.3899,217.1646,217.2277,27267.0
2019-01-23 14:55:00,241.04,241.2,240.96,241.09,14502.0,217.2367,217.3809,217.1646,217.2818,14502.0
2019-01-23 15:00:00,241.12,241.41,241.04,241.34,39173.0,217.3088,217.5702,217.2367,217.5071,39173.0
2019-01-23 15:05:00,241.37,241.57,241.12,241.19,57820.0,217.5341,217.7144,217.3088,217.3719,57820.0
2019-01-23 15:10:00,241.2,241.45,241.14,241.35,26450.0,217.3809,217.6062,217.3269,217.5161,26450.0
2019-01-23 15:15:00,241.41,241.82,241.41,241.74,43490.0,217.5702,217.9397,217.5702,217.8676,43490.0
2019-01-23 15:20:00,241.74,242.06,241.72,241.82,44144.0,217.8676,218.156,217.8496,217.9397,44144.0
2019-01-23 15:25:00,241.84,241.98,241.73,241.94,34149.0,217.9577,218.0839,217.8586,218.0479,34149.0
2019-01-23 15:30:00,241.97,241.98,241.65,241.65,18045.0,218.0749,218.0839,217.7865,217.7865,18045.0
2019-01-23 15:35:00,241.67,241.81,241.64,241.74,35164.0,217.8045,217.9307,217.7775,217.8676,35164.0
2019-01-23 15:40:00,241.76,241.9,241.72,241.78,48843.0,217.8856,218.0118,217.8496,217.9037,48843.0
2019-01-23 15:45:00,241.82,241.97,241.69,241.91,64272.0,217.9397,218.0749,217.8225,218.0208,64272.0
2019-01-23 15:50:00,241.91,241.92,241.55,241.61,47787.0,218.0208,218.0298,217.6964,217.7504,47787.0
2019-01-23 15:55:00,241.61,242.08,241.61,242.01,193644.0,217.7504,218.174,217.7504,218.1109,193644.0
2019-01-24 09:30:00,241.9,241.97,241.64,241.76,39799.0,218.0118,218.0749,217.7775,217.8856,39799.0
2019-01-24 09:35:00,241.76,242.0,241.44,241.54,36971.0,217.8856,218.1019,217.5972,217.6874,36971.0
2019-01-24 09:40:00,241.59,241.61,241.23,241.57,22606.0,217.7324,217.7504,217.408,217.7144,22606.0
2019-01-24 09:45:00,241.61,242.21,241.61,241.84,41417.0,217.7504,218.2912,217.7504,217.9577,41417.0
2019-01-24 09:50:00,241.79,242.07,241.78,241.86,16702.0,217.9127,218.165,217.9037,217.9758,16702.0
2019-01-24 09:55:00,241.84,241.93,241.48,241.66,13358.0,217.9577,218.0388,217.6333,217.7955,13358.0
2019-01-24 10:00:00,241.65,241.77,241.45,241.75,33568.0,217.7865,217.8946,217.6062,217.8766,33568.0
2019-01-24 10:05:00,241.65,242.03,241.65,242.03,19660.0,217.7865,218.129,217.7865,218.129,19660.0
2019-01-24 10:10:00,241.97,242.35,241.95,242.35,42008.0,218.0749,218.4174,218.0569,218.4174,42008.0
2019-01-24 10:15:00,242.38,242.6,242.38,242.45,43466.0,218.4444,218.6427,218.4444,218.5075,43466.0
2019-01-24 10:20:00,242.45,242.54,242.27,242.45,71098.0,218.5075,218.5886,218.3453,218.5075,71098.0
2019-01-24 10:25:00,242.44,242.82,242.31,242.74,88276.0,218.4985,218.841,218.3813,218.7689,88276.0
2019-01-24 10:30:00,242.76,242.78,242.55,242.56,9906.0,218.7869,218.8049,218.5976,218.6066,9906.0
2019-01-24 10:35:00,242.53,242.55,242.25,242.4,24476.0,218.5796,218.5976,218.3272,218.4624,24476.0
2019-01-24 10:40:00,242.45,242.47,242.33,242.46,7706.0,218.5075,218.5255,218.3993,218.5165,7706.0
2019-01-24 10:45:00,242.38,242.45,242.12,242.14,8961.0,218.4444,218.5075,218.2101,218.2281,8961.0
2019-01-24 10:50:00,242.04,242.13,241.88,241.89,16270.0,218.138,218.2191,217.9938,218.0028,16270.0
2019-01-24 10:55:00,241.97,242.19,241.91,242.11,13811.0,218.0749,218.2732,218.0208,218.2011,13811.0
2019-01-24 11:00:00,242.1,242.29,242.04,242.23,33603.0,218.1921,218.3633,218.138,218.3092,33603.0
2019-01-24 11:05:00,242.22,242.24,242.11,242.2,6850.0,218.3002,218.3182,218.2011,218.2822,6850.0
2019-01-24 11:10:00,242.19,242.25,241.6,241.73,21673.0,218.2732,218.3272,217.7414,217.8586,21673.0
2019-01-24 11:15:00,241.8,241.95,241.58,241.68,17563.0,217.9217,218.0569,217.7234,217.8135,17563.0
2019-01-24 11:20:00,241.65,241.75,241.5,241.73,34530.0,217.7865,217.8766,217.6513,217.8586,34530.0
2019-01-24 11:25:00,241.71,241.93,241.69,241.88,17255.0,217.8406,218.0388,217.8225,217.9938,17255.0
2019-01-24 11:30:00,241.83,241.91,241.62,241.89,51476.0,217.9487,218.0208,217.7595,218.0028,51476.0
2019-01-24 11:35:00,241.89,242.27,241.82,242.24,20332.0,218.0028,218.3453,217.9397,218.3182,20332.0
2019-01-24 11:40:00,242.27,242.32,242.21,242.23,11167.0,218.3453,218.3903,218.2912,218.3092,11167.0
2019-01-24 11:45:00,242.27,242.62,242.27,242.45,28758.0,218.3453,218.6607,218.3453,218.5075,28758.0
2019-01-24 11:50:00,242.43,242.43,242.22,242.34,9702.0,218.4895,218.4895,218.3002,218.4084,9702.0
2019-01-24 11:55:00,242.41,242.52,242.31,242.49,12860.0,218.4714,218.5706,218.3813,218.5435,12860.0
2019-01-24 12:00:00,242.44,242.46,242.26,242.27,3083.0,218.4985,218.5165,218.3363,218.3453,3083.0
2019-01-24 12:05:00,242.17,242.27,242.11,242.27,5548.0,218.2551,218.3453,218.2011,218.3453,5548.0
2019-01-24 12:10:00,242.18,242.21,242.01,242.11,11822.0,218.2642,218.2912,218.1109,218.2011,11822.0
2019-01-24 12:15:00,242.14,242.18,242.11,242.15,3065.0,218.2281,218.2642,218.2011,218.2371,3065.0
2019-01-24 12:20:00,242.14,242.14,241.99,242.02,6997.0,218.2281,218.2281,218.0929,218.12,6997.0
2019-01-24 12:25:00,242.02,242.11,241.96,241.98,3933.0,218.12,218.2011,218.0659,218.0839,3933.0
2019-01-24 12:30:00,241.98,242.09,241.94,241.98,8506.0,218.0839,218.183,218.0479,218.0839,8506.0
2019-01-24 12:35:00,241.97,241.97,241.7,241.82,13722.0,218.0749,218.0749,217.8316,217.9397,13722.0
2019-01-24 12:40:00,241.8,241.84,241.71,241.77,12690.0,217.9217,217.9577,217.8406,217.8946,12690.0
2019-01-24 12:45:00,241.79,241.89,241.71,241.72,5293.0,217.9127,218.0028,217.8406,217.8496,5293.0
2019-01-24 12:50:00,241.67,241.7,241.4,241.54,77358.0,217.8045,217.8316,217.5612,217.6874,77358.0
2019-01-24 12:55:00,241.53,241.6,241.52,241.58,14370.0,217.6783,217.7414,217.6693,217.7234,14370.0
2019-01-24 13:00:00,241.58,241.66,241.28,241.41,17661.0,217.7234,217.7955,217.453,217.5702,17661.0
2019-01-24 13:05:00,241.39,241.47,241.33,241.37,27246.0,217.5522,217.6243,217.4981,217.5341,27246.0
2019-01-24 13:10:00,241.38,241.38,240.94,241.1,83738.0,217.5432,217.5432,217.1466,217.2908,83738.0
2019-01-24 13:15:00,241.08,241.13,240.91,241.13,26737.0,217.2728,217.3178,217.1196,217.3178,26737.0
2019-01-24 13:20:00,241.18,241.26,241.11,241.14,9489.0,217.3629,217.435,217.2998,217.3269,9489.0
2019-01-24 13:25:00,241.06,241.21,240.99,241.12,3209.0,217.2548,217.3899,217.1917,217.3088,3209.0
2019-01-24 13:30:00,241.11,241.45,241.1,241.45,13539.0,217.2998,217.6062,217.2908,217.6062,13539.0
2019-01-24 13:35:00,241.44,241.48,241.31,241.33,15036.0,217.5972,217.6333,217.4801,217.4981,15036.0
2019-01-24 13:40:00,241.38,241.43,241.0,241.0,30686.0,217.5432,217.5882,217.2007,217.2007,30686.0
2019-01-24 13:45:00,241.05,241.33,241.04,241.31,31901.0,217.2457,217.4981,217.2367,217.4801,31901.0
2019-01-24 13:50:00,241.32,241.5,241.3,241.48,35911.0,217.4891,217.6513,217.4711,217.6333,35911.0
2019-01-24 13:55:00,241.49,241.56,241.37,241.5,11242.0,217.6423,217.7054,217.5341,217.6513,11242.0
2019-01-24 14:00:00,241.51,241.51,241.26,241.42,9452.0,217.6603,217.6603,217.435,217.5792,9452.0
2019-01-24 14:05:00,241.45,241.71,241.45,241.6,23662.0,217.6062,217.8406,217.6062,217.7414,23662.0
2019-01-24 14:10:00,241.6,241.64,241.5,241.58,5983.0,217.7414,217.7775,217.6513,217.7234,5983.0
2019-01-24 14:15:00,241.54,241.66,241.5,241.54,13353.0,217.6874,217.7955,217.6513,217.6874,13353.0
2019-01-24 14:20:00,241.58,241.75,241.49,241.56,10992.0,217.7234,217.8766,217.6423,217.7054,10992.0
2019-01-24 14:25:00,241.57,241.69,241.54,241.63,7950.0,217.7144,217.8225,217.6874,217.7685,7950.0
2019-01-24 14:30:00,241.63,241.66,241.5,241.65,16397.0,217.7685,217.7955,217.6513,217.7865,16397.0
2019-01-24 14:35:00,241.66,241.97,241.65,241.92,14710.0,217.7955,218.0749,217.7865,218.0298,14710.0
2019-01-24 14:40:00,241.91,241.91,241.81,241.84,7892.0,218.0208,218.0208,217.9307,217.9577,7892.0
2019-01-24 14:45:00,241.89,241.9,241.74,241.77,8666.0,218.0028,218.0118,217.8676,217.8946,8666.0
2019-01-24 14:50:00,241.77,241.85,241.75,241.85,11098.0,217.8946,217.9667,217.8766,217.9667,11098.0
2019-01-24 14:55:00,241.89,241.89,241.74,241.87,63650.0,218.0028,218.0028,217.8676,217.9848,63650.0
2019-01-24 15:00:00,241.83,241.97,241.77,241.92,26058.0,217.9487,218.0749,217.8946,218.0298,26058.0
2019-01-24 15:05:00,241.92,242.11,241.92,242.05,66374.0,218.0298,218.2011,218.0298,218.147,66374.0
2019-01-24 15:10:00,242.01,242.28,241.97,242.22,23306.0,218.1109,218.3543,218.0749,218.3002,23306.0
2019-01-24 15:15:00,242.23,242.34,242.13,242.13,8694.0,218.3092,218.4084,218.2191,218.2191,8694.0
2019-01-24 15:20:00,242.14,242.17,242.09,242.14,27549.0,218.2281,218.2551,218.183,218.2281,27549.0
2019-01-24 15:25:00,242.14,242.24,242.12,242.15,43273.0,218.2281,218.3182,218.2101,218.2371,43273.0
2019-01-24 15:30:00,242.15,242.15,241.93,242.01,18151.0,218.2371,218.2371,218.0388,218.1109,18151.0
2019-01-24 15:35:00,242.06,242.1,241.94,241.95,24976.0,218.156,218.1921,218.0479,218.0569,24976.0
2019-01-24 15:40:00,241.94,242.0,241.91,241.94,23917.0,218.0479,218.1019,218.0208,218.0479,23917.0
2019-01-24 15:45:00,241.95,242.12,241.95,242.07,20930.0,218.0569,218.2101,218.0569,218.165,20930.0
2019-01-24 15:50:00,242.08,242.22,242.04,242.17,28435.0,218.174,218.3002,218.138,218.2551,28435.0
2019-01-24 15:55:00,242.2,242.42,242.2,242.25,129788.0,218.2822,218.4805,218.2822,218.3272,129788.0
2019-01-25 09:30:00,244.11,244.14,243.79,243.83,109924.0,220.0036,220.0306,219.7152,219.7512,109924.0
2019-01-25 09:35:00,243.82,243.9,243.75,243.76,27610.0,219.7422,219.8143,219.6791,219.6881,27610.0
2019-01-25 09:40:00,243.83,244.0,243.67,243.82,30974.0,219.7512,219.9044,219.607,219.7422,30974.0
2019-01-25 09:45:00,243.83,244.11,243.76,244.0,285758.0,219.7512,220.0036,219.6881,219.9044,285758.0
2019-01-25 09:50:00,244.03,244.35,244.01,244.06,262342.0,219.9315,220.2199,219.9134,219.9585,262342.0
2019-01-25 09:55:00,244.1,244.25,243.94,244.24,252809.0,219.9946,220.1297,219.8504,220.1207,252809.0
2019-01-25 10:00:00,244.24,244.43,244.22,244.36,247758.0,220.1207,220.292,220.1027,220.2289,247758.0
2019-01-25 10:05:00,244.38,244.55,244.38,244.55,39279.0,220.2469,220.4001,220.2469,220.4001,39279.0
2019-01-25 10:10:00,244.52,244.71,244.42,244.69,26796.0,220.3731,220.5443,220.283,220.5263,26796.0
2019-01-25 10:15:00,244.72,244.73,244.54,244.56,30201.0,220.5533,220.5623,220.3911,220.4091,30201.0
2019-01-25 10:20:00,244.55,244.56,244.42,244.46,12606.0,220.4001,220.4091,220.283,220.319,12606.0
2019-01-25 10:25:00,244.47,244.68,244.47,244.64,7254.0,220.328,220.5173,220.328,220.4812,7254.0
2019-01-25 10:30:00,244.64,244.84,244.24,244.54,72240.0,220.4812,220.6615,220.1207,220.3911,72240.0
2019-01-25 10:35:00,244.55,244.93,244.54,244.88,31191.0,220.4001,220.7426,220.3911,220.6975,31191.0
2019-01-25 10:40:00,244.88,245.0,244.77,244.99,91800.0,220.6975,220.8057,220.5984,220.7967,91800.0
2019-01-25 10:45:00,245.0,245.03,244.85,244.87,45735.0,220.8057,220.8327,220.6705,220.6885,45735.0
2019-01-25 10:50:00,244.87,244.91,244.74,244.83,20667.0,220.6885,220.7246,220.5714,220.6525,20667.0
2019-01-25 10:55:00,244.82,244.88,244.77,244.85,17240.0,220.6435,220.6975,220.5984,220.6705,17240.0
2019-01-25 11:00:00,244.86,244.95,244.64,244.81,14138.0,220.6795,220.7606,220.4812,220.6344,14138.0
2019-01-25 11:05:00,244.77,244.91,244.74,244.81,18361.0,220.5984,220.7246,220.5714,220.6344,18361.0
2019-01-25 11:10:00,244.81,244.82,244.58,244.64,11933.0,220.6344,220.6435,220.4272,220.4812,11933.0
2019-01-25 11:15:00,244.59,244.65,244.52,244.6,38687.0,220.4362,220.4902,220.3731,220.4452,38687.0
2019-01-25 11:20:00,244.6,244.6,244.38,244.43,17294.0,220.4452,220.4452,220.2469,220.292,17294.0
2019-01-25 11:25:00,244.43,244.47,244.32,244.47,11421.0,220.292,220.328,220.1928,220.328,11421.0
2019-01-25 11:30:00,244.45,244.57,244.45,244.53,23050.0,220.31,220.4181,220.31,220.3821,23050.0
2019-01-25 11:35:00,244.5,244.57,244.49,244.53,12733.0,220.3551,220.4181,220.346,220.3821,12733.0
2019-01-25 11:40:00,244.58,244.78,244.54,244.75,32734.0,220.4272,220.6074,220.3911,220.5804,32734.0
2019-01-25 11:45:00,244.76,244.76,244.62,244.72,8738.0,220.5894,220.5894,220.4632,220.5533,8738.0
2019-01-25 11:50:00,244.72,244.8,244.65,244.76,28278.0,220.5533,220.6254,220.4902,220.5894,28278.0
2019-01-25 11:55:00,244.75,244.83,244.71,244.75,7974.0,220.5804,220.6525,220.5443,220.5804,7974.0
2019-01-25 12:00:00,244.78,244.78,244.55,244.66,16780.0,220.6074,220.6074,220.4001,220.4993,16780.0
2019-01-25 12:05:00,244.67,244.77,244.59,244.68,22248.0,220.5083,220.5984,220.4362,220.5173,22248.0
2019-01-25 12:10:00,244.64,244.71,244.52,244.58,14747.0,220.4812,220.5443,220.3731,220.4272,14747.0
2019-01-25 12:15:00,244.59,244.69,244.57,244.59,7647.0,220.4362,220.5263,220.4181,220.4362,7647.0
2019-01-25 12:20:00,244.64,244.71,244.55,244.7,11852.0,220.4812,220.5443,220.4001,220.5353,11852.0
2019-01-25 12:25:00,244.75,245.11,244.74,245.0,24528.0,220.5804,220.9048,220.5714,220.8057,24528.0
2019-01-25 12:30:00,244.99,245.05,244.82,244.86,26256.0,220.7967,220.8507,220.6435,220.6795,26256.0
2019-01-25 12:35:00,244.82,245.0,244.82,245.0,12766.0,220.6435,220.8057,220.6435,220.8057,12766.0
2019-01-25 12:40:00,245.05,245.05,244.68,244.68,10236.0,220.8507,220.8507,220.5173,220.5173,10236.0
2019-01-25 12:45:00,244.66,244.69,244.18,244.32,81643.0,220.4993,220.5263,220.0667,220.1928,81643.0
2019-01-25 12:50:00,244.4,244.43,244.02,244.22,33340.0,220.2649,220.292,219.9225,220.1027,33340.0
2019-01-25 12:55:00,244.25,244.5,244.22,244.48,12039.0,220.1297,220.3551,220.1027,220.337,12039.0
2019-01-25 13:00:00,244.46,244.6,244.45,244.48,22104.0,220.319,220.4452,220.31,220.337,22104.0
2019-01-25 13:05:00,244.47,244.54,244.35,244.51,7790.0,220.328,220.3911,220.2199,220.3641,7790.0
2019-01-25 13:10:00,244.49,244.49,244.28,244.45,8437.0,220.346,220.346,220.1568,220.31,8437.0
2019-01-25 13:15:00,244.47,244.57,244.4,244.41,17302.0,220.328,220.4181,220.2649,220.2739,17302.0
2019-01-25 13:20:00,244.42,244.7,244.41,244.64,21902.0,220.283,220.5353,220.2739,220.4812,21902.0
2019-01-25 13:25:00,244.7,244.72,244.54,244.67,12059.0,220.5353,220.5533,220.3911,220.5083,12059.0
2019-01-25 13:30:00,244.63,244.71,244.54,244.6,21922.0,220.4722,220.5443,220.3911,220.4452,21922.0
2019-01-25 13:35:00,244.61,244.7,244.42,244.55,12451.0,220.4542,220.5353,220.283,220.4001,12451.0
2019-01-25 13:40:00,244.56,244.68,244.52,244.66,14546.0,220.4091,220.5173,220.3731,220.4993,14546.0
2019-01-25 13:45:00,244.68,244.73,244.64,244.71,49046.0,220.5173,220.5623,220.4812,220.5443,49046.0
2019-01-25 13:50:00,244.73,244.73,244.62,244.66,14952.0,220.5623,220.5623,220.4632,220.4993,14952.0
2019-01-25 13:55:00,244.67,244.7,244.63,244.66,14086.0,220.5083,220.5353,220.4722,220.4993,14086.0
2019-01-25 14:00:00,244.66,244.7,244.53,244.68,35904.0,220.4993,220.5353,220.3821,220.5173,35904.0
2019-01-25 14:05:00,244.68,244.75,244.68,244.73,11063.0,220.5173,220.5804,220.5173,220.5623,11063.0
2019-01-25 14:10:00,244.73,244.74,244.54,244.66,15738.0,220.5623,220.5714,220.3911,220.4993,15738.0
2019-01-25 14:15:00,244.66,244.79,244.46,244.6,17897.0,220.4993,220.6164,220.319,220.4452,17897.0
2019-01-25 14:20:00,244.61,244.63,244.24,244.39,18754.0,220.4542,220.4722,220.1207,220.2559,18754.0
2019-01-25 14:25:00,244.39,244.39,244.03,244.17,41019.0,220.2559,220.2559,219.9315,220.0576,41019.0
2019-01-25 14:30:00,244.15,244.26,244.09,244.15,30832.0,220.0396,220.1388,219.9855,220.0396,30832.0
2019-01-25 14:35:00,244.14,244.33,244.06,244.32,38579.0,220.0306,220.2018,219.9585,220.1928,38579.0
2019-01-25 14:40:00,244.32,244.53,244.27,244.5,26718.0,220.1928,220.3821,220.1478,220.3551,26718.0
2019-01-25 14:45:00,244.45,244.53,244.39,244.39,25048.0,220.31,220.3821,220.2559,220.2559,25048.0
2019-01-25 14:50:00,244.34,244.51,244.27,244.46,9593.0,220.2109,220.3641,220.1478,220.319,9593.0
2019-01-25 14:55:00,244.45,244.62,244.35,244.46,34761.0,220.31,220.4632,220.2199,220.319,34761.0
2019-01-25 15:00:00,244.5,244.52,244.37,244.41,29758.0,220.3551,220.3731,220.2379,220.2739,29758.0
2019-01-25 15:05:00,244.44,244.49,244.3,244.34,29777.0,220.301,220.346,220.1748,220.2109,29777.0
2019-01-25 15:10:00,244.37,244.47,244.33,244.37,17401.0,220.2379,220.328,220.2018,220.2379,17401.0
2019-01-25 15:15:00,244.38,244.57,244.38,244.49,27231.0,220.2469,220.4181,220.2469,220.346,27231.0
2019-01-25 15:20:00,244.51,244.55,244.36,244.39,7579.0,220.3641,220.4001,220.2289,220.2559,7579.0
2019-01-25 15:25:00,244.39,244.42,244.1,244.17,37825.0,220.2559,220.283,219.9946,220.0576,37825.0
2019-01-25 15:30:00,244.2,244.21,243.86,243.98,38637.0,220.0847,220.0937,219.7783,219.8864,38637.0
2019-01-25 15:35:00,243.95,244.13,243.8,244.11,27469.0,219.8594,220.0216,219.7242,220.0036,27469.0
2019-01-25 15:40:00,244.16,244.4,244.08,244.27,78139.0,220.0486,220.2649,219.9765,220.1478,78139.0
2019-01-25 15:45:00,244.3,244.43,244.22,244.3,48587.0,220.1748,220.292,220.1027,220.1748,48587.0
2019-01-25 15:50:00,244.32,244.34,244.05,244.1,65358.0,220.1928,220.2109,219.9495,219.9946,65358.0
2019-01-25 15:55:00,244.11,244.37,244.05,244.25,309094.0,220.0036,220.2379,219.9495,220.1297,309094.0
2019-01-28 09:30:00,242.09,242.11,241.62,241.78,115394.0,218.183,218.2011,217.7595,217.9037,115394.0
2019-01-28 09:35:00,241.76,241.87,241.5,241.55,23606.0,217.8856,217.9848,217.6513,217.6964,23606.0
2019-01-28 09:40:00,241.5,241.73,241.35,241.71,31847.0,217.6513,217.8586,217.5161,217.8406,31847.0
2019-01-28 09:45:00,241.65,241.84,241.43,241.43,26535.0,217.7865,217.9577,217.5882,217.5882,26535.0
2019-01-28 09:50:00,241.42,241.56,241.16,241.25,31798.0,217.5792,217.7054,217.3449,217.426,31798.0
2019-01-28 09:55:00,241.21,241.56,241.13,241.45,43533.0,217.3899,217.7054,217.3178,217.6062,43533.0
2019-01-28 10:00:00,241.26,241.4,241.02,241.11,59582.0,217.435,217.5612,217.2187,217.2998,59582.0
2019-01-28 10:05:00,241.17,241.67,241.14,241.58,45689.0,217.3539,217.8045,217.3269,217.7234,45689.0
2019-01-28 10:10:00,241.57,241.58,241.22,241.23,32177.0,217.7144,217.7234,217.399,217.408,32177.0
2019-01-28 10:15:00,241.2,241.68,241.2,241.68,59999.0,217.3809,217.8135,217.3809,217.8135,59999.0
2019-01-28 10:20:00,241.65,241.97,241.6,241.85,33304.0,217.7865,218.0749,217.7414,217.9667,33304.0
2019-01-28 10:25:00,241.84,242.02,241.76,241.95,15834.0,217.9577,218.12,217.8856,218.0569,15834.0
2019-01-28 10:30:00,241.88,242.01,241.86,241.93,12471.0,217.9938,218.1109,217.9758,218.0388,12471.0
2019-01-28 10:35:00,241.98,241.99,241.69,241.7,16803.0,218.0839,218.0929,217.8225,217.8316,16803.0
2019-01-28 10:40:00,241.68,242.18,241.67,242.09,14568.0,217.8135,218.2642,217.8045,218.183,14568.0
2019-01-28 10:45:00,242.13,242.14,241.66,241.66,8436.0,218.2191,218.2281,217.7955,217.7955,8436.0
2019-01-28 10:50:00,241.7,241.85,241.53,241.81,10285.0,217.8316,217.9667,217.6783,217.9307,10285.0
2019-01-28 10:55:00,241.81,241.82,241.45,241.45,94069.0,217.9307,217.9397,217.6062,217.6062,94069.0
2019-01-28 11:00:00,241.45,241.52,241.17,241.17,17452.0,217.6062,217.6693,217.3539,217.3539,17452.0
2019-01-28 11:05:00,241.16,241.54,241.16,241.52,36102.0,217.3449,217.6874,217.3449,217.6693,36102.0
2019-01-28 11:10:00,241.48,241.87,241.39,241.85,20926.0,217.6333,217.9848,217.5522,217.9667,20926.0
2019-01-28 11:15:00,241.81,241.82,241.56,241.58,25328.0,217.9307,217.9397,217.7054,217.7234,25328.0
2019-01-28 11:20:00,241.61,241.84,241.54,241.73,28437.0,217.7504,217.9577,217.6874,217.8586,28437.0
2019-01-28 11:25:00,241.73,241.89,241.68,241.73,22784.0,217.8586,218.0028,217.8135,217.8586,22784.0
2019-01-28 11:30:00,241.73,241.9,241.57,241.64,19620.0,217.8586,218.0118,217.7144,217.7775,19620.0
2019-01-28 11:35:00,241.62,241.67,241.44,241.46,20744.0,217.7595,217.8045,217.5972,217.6153,20744.0
2019-01-28 11:40:00,241.47,241.47,241.24,241.25,12333.0,217.6243,217.6243,217.417,217.426,12333.0
2019-01-28 11:45:00,241.22,241.36,240.84,241.06,87377.0,217.399,217.5251,217.0565,217.2548,87377.0
2019-01-28 11:50:00,241.04,241.17,240.89,240.89,24910.0,217.2367,217.3539,217.1015,217.1015,24910.0
2019-01-28 11:55:00,240.92,241.08,240.83,240.86,41906.0,217.1286,217.2728,217.0475,217.0745,41906.0
2019-01-28 12:00:00,240.81,240.95,240.63,240.88,42666.0,217.0294,217.1556,216.8672,217.0925,42666.0
2019-01-28 12:05:00,240.86,241.08,240.75,241.08,21933.0,217.0745,217.2728,216.9754,217.2728,21933.0
2019-01-28 12:10:00,241.05,241.12,241.01,241.01,15960.0,217.2457,217.3088,217.2097,217.2097,15960.0
2019-01-28 12:15:00,241.09,241.3,241.08,241.2,13483.0,217.2818,217.4711,217.2728,217.3809,13483.0
2019-01-28 12:20:00,241.19,241.37,241.16,241.33,10869.0,217.3719,217.5341,217.3449,217.4981,10869.0
2019-01-28 12:25:00,241.38,241.49,241.32,241.42,30347.0,217.5432,217.6423,217.4891,217.5792,30347.0
2019-01-28 12:30:00,241.49,241.51,241.32,241.43,20105.0,217.6423,217.6603,217.4891,217.5882,20105.0
2019-01-28 12:35:00,241.39,241.51,241.25,241.5,17200.0,217.5522,217.6603,217.426,217.6513,17200.0
2019-01-28 12:40:00,241.46,241.59,241.43,241.43,8033.0,217.6153,217.7324,217.5882,217.5882,8033.0
2019-01-28 12:45:00,241.41,241.53,241.38,241.49,13554.0,217.5702,217.6783,217.5432,217.6423,13554.0
2019-01-28 12:50:00,241.51,241.59,241.41,241.44,16093.0,217.6603,217.7324,217.5702,217.5972,16093.0
2019-01-28 12:55:00,241.44,241.44,241.19,241.23,11602.0,217.5972,217.5972,217.3719,217.408,11602.0
2019-01-28 13:00:00,241.21,241.25,241.1,241.19,9586.0,217.3899,217.426,217.2908,217.3719,9586.0
2019-01-28 13:05:00,241.16,241.39,241.13,241.37,21164.0,217.3449,217.5522,217.3178,217.5341,21164.0
2019-01-28 13:10:00,241.37,241.59,241.37,241.51,12078.0,217.5341,217.7324,217.5341,217.6603,12078.0
2019-01-28 13:15:00,241.51,241.56,241.45,241.53,4839.0,217.6603,217.7054,217.6062,217.6783,4839.0
2019-01-28 13:20:00,241.52,241.89,241.52,241.72,51488.0,217.6693,218.0028,217.6693,217.8496,51488.0
2019-01-28 13:25:00,241.71,241.75,241.59,241.65,34034.0,217.8406,217.8766,217.7324,217.7865,34034.0
2019-01-28 13:30:00,241.63,241.92,241.63,241.9,15143.0,217.7685,218.0298,217.7685,218.0118,15143.0
2019-01-28 13:35:00,241.92,242.0,241.82,241.88,25913.0,218.0298,218.1019,217.9397,217.9938,25913.0
2019-01-28 13:40:00,241.86,241.92,241.79,241.87,6980.0,217.9758,218.0298,217.9127,217.9848,6980.0
2019-01-28 13:45:00,241.88,242.01,241.88,242.0,7566.0,217.9938,218.1109,217.9938,218.1019,7566.0
2019-01-28 13:50:00,242.03,242.18,241.92,241.99,27764.0,218.129,218.2642,218.0298,218.0929,27764.0
2019-01-28 13:55:00,242.02,242.02,241.92,241.95,7730.0,218.12,218.12,218.0298,218.0569,7730.0
2019-01-28 14:00:00,241.97,242.1,241.76,241.77,25265.0,218.0749,218.1921,217.8856,217.8946,25265.0
2019-01-28 14:05:00,241.77,241.85,241.75,241.82,12264.0,217.8946,217.9667,217.8766,217.9397,12264.0
2019-01-28 14:10:00,241.8,241.86,241.67,241.77,11902.0,217.9217,217.9758,217.8045,217.8946,11902.0
2019-01-28 14:15:00,241.74,241.81,241.68,241.77,6025.0,217.8676,217.9307,217.8135,217.8946,6025.0
2019-01-28 14:20:00,241.79,241.88,241.58,241.59,10407.0,217.9127,217.9938,217.7234,217.7324,10407.0
2019-01-28 14:25:00,241.6,241.68,241.57,241.68,11197.0,217.7414,217.8135,217.7144,217.8135,11197.0
2019-01-28 14:30:00,241.69,241.9,241.69,241.9,14081.0,217.8225,218.0118,217.8225,218.0118,14081.0
2019-01-28 14:35:00,241.88,241.9,241.7,241.88,13898.0,217.9938,218.0118,217.8316,217.9938,13898.0
2019-01-28 14:40:00,241.86,241.92,241.72,241.85,32524.0,217.9758,218.0298,217.8496,217.9667,32524.0
2019-01-28 14:45:00,241.88,242.14,241.87,242.14,38390.0,217.9938,218.2281,217.9848,218.2281,38390.0
2019-01-28 14:50:00,242.2,242.39,242.17,242.22,28072.0,218.2822,218.4534,218.2551,218.3002,28072.0
2019-01-28 14:55:00,242.32,242.33,242.19,242.23,8551.0,218.3903,218.3993,218.2732,218.3092,8551.0
2019-01-28 15:00:00,242.23,242.36,242.2,242.23,7440.0,218.3092,218.4264,218.2822,218.3092,7440.0
2019-01-28 15:05:00,242.22,242.22,241.92,242.06,37597.0,218.3002,218.3002,218.0298,218.156,37597.0
2019-01-28 15:10:00,242.08,242.34,242.02,242.33,17450.0,218.174,218.4084,218.12,218.3993,17450.0
2019-01-28 15:15:00,242.33,242.35,242.08,242.2,61293.0,218.3993,218.4174,218.174,218.2822,61293.0
2019-01-28 15:20:00,242.32,242.47,242.24,242.42,57805.0,218.3903,218.5255,218.3182,218.4805,57805.0
2019-01-28 15:25:00,242.35,242.35,242.22,242.23,17789.0,218.4174,218.4174,218.3002,218.3092,17789.0
2019-01-28 15:30:00,242.21,242.3,242.14,242.28,35803.0,218.2912,218.3723,218.2281,218.3543,35803.0
2019-01-28 15:35:00,242.28,242.28,242.16,242.16,20845.0,218.3543,218.3543,218.2461,218.2461,20845.0
2019-01-28 15:40:00,242.14,242.21,242.03,242.03,23977.0,218.2281,218.2912,218.129,218.129,23977.0
2019-01-28 15:45:00,242.0,242.2,241.9,241.9,25377.0,218.1019,218.2822,218.0118,218.0118,25377.0
2019-01-28 15:50:00,241.94,242.04,241.84,241.98,21396.0,218.0479,218.138,217.9577,218.0839,21396.0
2019-01-28 15:55:00,241.99,242.49,241.97,242.45,106926.0,218.0929,218.5435,218.0749,218.5075,106926.0
2019-01-29 09:30:00,242.56,242.72,242.5,242.68,81911.0,218.6066,218.7508,218.5526,218.7148,81911.0
2019-01-29 09:35:00,242.71,242.71,242.35,242.43,33242.0,218.7418,218.7418,218.4174,218.4895,33242.0
2019-01-29 09:40:00,242.3,242.59,242.3,242.54,33063.0,218.3723,218.6337,218.3723,218.5886,33063.0
2019-01-29 09:45:00,242.49,243.01,242.41,242.89,35034.0,218.5435,219.0122,218.4714,218.904,35034.0
2019-01-29 09:50:00,242.93,243.07,242.86,242.89,16730.0,218.9401,219.0663,218.877,218.904,16730.0
2019-01-29 09:55:00,242.88,243.01,242.8,242.84,8598.0,218.895,219.0122,218.8229,218.859,8598.0
2019-01-29 10:00:00,242.86,243.12,242.85,243.0,15679.0,218.877,219.1113,218.868,219.0032,15679.0
2019-01-29 10:05:00,243.05,243.05,242.55,242.56,23267.0,219.0482,219.0482,218.5976,218.6066,23267.0
2019-01-29 10:10:00,242.54,242.54,242.24,242.29,11050.0,218.5886,218.5886,218.3182,218.3633,11050.0
2019-01-29 10:15:00,242.22,242.3,242.12,242.25,85344.0,218.3002,218.3723,218.2101,218.3272,85344.0
2019-01-29 10:20:00,242.31,242.36,242.17,242.29,29478.0,218.3813,218.4264,218.2551,218.3633,29478.0
2019-01-29 10:25:00,242.29,242.8,242.29,242.77,74954.0,218.3633,218.8229,218.3633,218.7959,74954.0
2019-01-29 10:30:00,242.84,242.88,242.57,242.57,13010.0,218.859,218.895,218.6156,218.6156,13010.0
2019-01-29 10:35:00,242.56,242.6,242.4,242.47,11318.0,218.6066,218.6427,218.4624,218.5255,11318.0
2019-01-29 10:40:00,242.52,242.61,242.27,242.44,36112.0,218.5706,218.6517,218.3453,218.4985,36112.0
2019-01-29 10:45:00,242.45,242.53,242.15,242.19,34063.0,218.5075,218.5796,218.2371,218.2732,34063.0
2019-01-29 10:50:00,242.26,242.26,241.66,241.79,39461.0,218.3363,218.3363,217.7955,217.9127,39461.0
2019-01-29 10:55:00,241.75,241.77,241.27,241.49,51250.0,217.8766,217.8946,217.444,217.6423,51250.0
2019-01-29 11:00:00,241.47,241.57,241.35,241.46,14466.0,217.6243,217.7144,217.5161,217.6153,14466.0
2019-01-29 11:05:00,241.47,241.76,241.4,241.64,10713.0,217.6243,217.8856,217.5612,217.7775,10713.0
2019-01-29 11:10:00,241.68,241.73,241.59,241.73,14075.0,217.8135,217.8586,217.7324,217.8586,14075.0
2019-01-29 11:15:00,241.75,241.84,241.7,241.81,9573.0,217.8766,217.9577,217.8316,217.9307,9573.0
2019-01-29 11:20:00,241.73,241.84,241.67,241.68,35382.0,217.8586,217.9577,217.8045,217.8135,35382.0
2019-01-29 11:25:00,241.7,241.88,241.65,241.77,9669.0,217.8316,217.9938,217.7865,217.8946,9669.0
2019-01-29 11:30:00,241.83,241.95,241.79,241.95,4778.0,217.9487,218.0569,217.9127,218.0569,4778.0
2019-01-29 11:35:00,241.9,242.07,241.9,242.02,6444.0,218.0118,218.165,218.0118,218.12,6444.0
2019-01-29 11:40:00,242.01,242.04,241.88,241.98,45960.0,218.1109,218.138,217.9938,218.0839,45960.0
2019-01-29 11:45:00,242.06,242.12,242.0,242.09,3630.0,218.156,218.2101,218.1019,218.183,3630.0
2019-01-29 11:50:00,242.06,242.15,242.04,242.13,9674.0,218.156,218.2371,218.138,218.2191,9674.0
2019-01-29 11:55:00,242.05,242.16,242.01,242.12,4961.0,218.147,218.2461,218.1109,218.2101,4961.0
2019-01-29 12:00:00,242.09,242.1,242.0,242.05,8820.0,218.183,218.1921,218.1019,218.147,8820.0
2019-01-29 12:05:00,242.09,242.12,242.01,242.12,3305.0,218.183,218.2101,218.1109,218.2101,3305.0
2019-01-29 12:10:00,242.08,242.4,242.08,242.4,26389.0,218.174,218.4624,218.174,218.4624,26389.0
2019-01-29 12:15:00,242.4,242.51,242.3,242.48,21696.0,218.4624,218.5616,218.3723,218.5345,21696.0
2019-01-29 12:20:00,242.46,242.62,242.44,242.53,14485.0,218.5165,218.6607,218.4985,218.5796,14485.0
2019-01-29 12:25:00,242.52,242.53,242.32,242.33,57022.0,218.5706,218.5796,218.3903,218.3993,57022.0
2019-01-29 12:30:00,242.3,242.3,242.08,242.17,49210.0,218.3723,218.3723,218.174,218.2551,49210.0
2019-01-29 12:35:00,242.2,242.25,242.15,242.25,11809.0,218.2822,218.3272,218.2371,218.3272,11809.0
2019-01-29 12:40:00,242.27,242.32,242.2,242.24,9618.0,218.3453,218.3903,218.2822,218.3182,9618.0
2019-01-29 12:45:00,242.23,242.28,242.16,242.18,9600.0,218.3092,218.3543,218.2461,218.2642,9600.0
2019-01-29 12:50:00,242.24,242.39,242.23,242.33,9985.0,218.3182,218.4534,218.3092,218.3993,9985.0
2019-01-29 12:55:00,242.4,242.44,242.16,242.17,16441.0,218.4624,218.4985,218.2461,218.2551,16441.0
2019-01-29 13:00:00,242.16,242.16,241.99,242.14,6891.0,218.2461,218.2461,218.0929,218.2281,6891.0
2019-01-29 13:05:00,242.12,242.24,242.1,242.17,10527.0,218.2101,218.3182,218.1921,218.2551,10527.0
2019-01-29 13:10:00,242.22,242.24,242.03,242.03,45638.0,218.3002,218.3182,218.129,218.129,45638.0
2019-01-29 13:15:00,242.03,242.34,242.03,242.3,42032.0,218.129,218.4084,218.129,218.3723,42032.0
2019-01-29 13:20:00,242.34,242.35,242.2,242.27,11037.0,218.4084,218.4174,218.2822,218.3453,11037.0
2019-01-29 13:25:00,242.26,242.31,242.21,242.26,8077.0,218.3363,218.3813,218.2912,218.3363,8077.0
2019-01-29 13:30:00,242.33,242.36,242.26,242.26,8810.0,218.3993,218.4264,218.3363,218.3363,8810.0
2019-01-29 13:35:00,242.25,242.3,242.18,242.3,5368.0,218.3272,218.3723,218.2642,218.3723,5368.0
2019-01-29 13:40:00,242.28,242.51,242.24,242.46,12356.0,218.3543,218.5616,218.3182,218.5165,12356.0
2019-01-29 13:45:00,242.46,242.54,242.45,242.46,8022.0,218.5165,218.5886,218.5075,218.5165,8022.0
2019-01-29 13:50:00,242.48,242.6,242.44,242.45,7795.0,218.5345,218.6427,218.4985,218.5075,7795.0
2019-01-29 13:55:00,242.39,242.53,242.38,242.53,6259.0,218.4534,218.5796,218.4444,218.5796,6259.0
2019-01-29 14:00:00,242.48,242.51,242.35,242.39,18020.0,218.5345,218.5616,218.4174,218.4534,18020.0
2019-01-29 14:05:00,242.41,242.45,242.36,242.44,4721.0,218.4714,218.5075,218.4264,218.4985,4721.0
2019-01-29 14:10:00,242.45,242.45,242.36,242.37,12252.0,218.5075,218.5075,218.4264,218.4354,12252.0
2019-01-29 14:15:00,242.37,242.38,242.19,242.22,21581.0,218.4354,218.4444,218.2732,218.3002,21581.0
2019-01-29 14:20:00,242.21,242.21,242.08,242.1,26368.0,218.2912,218.2912,218.174,218.1921,26368.0
2019-01-29 14:25:00,242.11,242.11,242.03,242.08,5832.0,218.2011,218.2011,218.129,218.174,5832.0
2019-01-29 14:30:00,242.06,242.21,242.05,242.2,8146.0,218.156,218.2912,218.147,218.2822,8146.0
2019-01-29 14:35:00,242.17,242.17,242.0,242.09,12925.0,218.2551,218.2551,218.1019,218.183,12925.0
2019-01-29 14:40:00,242.04,242.11,241.94,241.95,14790.0,218.138,218.2011,218.0479,218.0569,14790.0
2019-01-29 14:45:00,241.98,242.01,241.77,241.81,34544.0,218.0839,218.1109,217.8946,217.9307,34544.0
2019-01-29 14:50:00,241.84,241.91,241.82,241.91,6990.0,217.9577,218.0208,217.9397,218.0208,6990.0
2019-01-29 14:55:00,241.88,241.89,241.72,241.75,15386.0,217.9938,218.0028,217.8496,217.8766,15386.0
2019-01-29 15:00:00,241.75,241.82,241.66,241.77,11862.0,217.8766,217.9397,217.7955,217.8946,11862.0
2019-01-29 15:05:00,241.78,241.89,241.75,241.85,5237.0,217.9037,218.0028,217.8766,217.9667,5237.0
2019-01-29 15:10:00,241.86,241.9,241.84,241.85,10895.0,217.9758,218.0118,217.9577,217.9667,10895.0
2019-01-29 15:15:00,241.88,242.03,241.87,242.0,8931.0,217.9938,218.129,217.9848,218.1019,8931.0
2019-01-29 15:20:00,242.03,242.08,241.97,242.05,11522.0,218.129,218.174,218.0749,218.147,11522.0
2019-01-29 15:25:00,242.09,242.15,241.99,242.11,13104.0,218.183,218.2371,218.0929,218.2011,13104.0
2019-01-29 15:30:00,242.15,242.27,242.14,242.18,22830.0,218.2371,218.3453,218.2281,218.2642,22830.0
2019-01-29 15:35:00,242.17,242.17,241.97,242.02,19181.0,218.2551,218.2551,218.0749,218.12,19181.0
2019-01-29 15:40:00,242.05,242.19,242.04,242.15,15933.0,218.147,218.2732,218.138,218.2371,15933.0
2019-01-29 15:45:00,242.2,242.22,241.91,241.91,25309.0,218.2822,218.3002,218.0208,218.0208,25309.0
2019-01-29 15:50:00,241.89,241.96,241.8,241.95,18166.0,218.0028,218.0659,217.9217,218.0569,18166.0
2019-01-29 15:55:00,241.97,242.16,241.91,242.14,156092.0,218.0749,218.2461,218.0208,218.2281,156092.0
2019-01-30 09:30:00,243.66,243.77,243.51,243.64,103897.0,219.598,219.6971,219.4628,219.58,103897.0
2019-01-30 09:35:00,243.67,243.77,243.5,243.77,44829.0,219.607,219.6971,219.4538,219.6971,44829.0
2019-01-30 09:40:00,243.73,243.75,243.36,243.39,28128.0,219.6611,219.6791,219.3276,219.3547,28128.0
2019-01-30 09:45:00,243.47,243.57,243.25,243.32,17052.0,219.4268,219.5169,219.2285,219.2916,17052.0
2019-01-30 09:50:00,243.42,243.43,243.31,243.42,13540.0,219.3817,219.3907,219.2826,219.3817,13540.0
2019-01-30 09:55:00,243.47,243.47,243.1,243.12,37120.0,219.4268,219.4268,219.0933,219.1113,37120.0
2019-01-30 10:00:00,243.15,243.19,242.92,242.98,28271.0,219.1384,219.1744,218.9311,218.9852,28271.0
2019-01-30 10:05:00,242.91,243.1,242.88,243.06,13848.0,218.9221,219.0933,218.895,219.0573,13848.0
2019-01-30 10:10:00,243.09,243.29,243.02,243.24,20014.0,219.0843,219.2645,219.0212,219.2195,20014.0
2019-01-30 10:15:00,243.21,243.22,242.94,243.13,8338.0,219.1924,219.2015,218.9491,219.1203,8338.0
2019-01-30 10:20:00,243.13,243.25,243.09,243.19,17127.0,219.1203,219.2285,219.0843,219.1744,17127.0
2019-01-30 10:25:00,243.18,243.37,243.18,243.34,15069.0,219.1654,219.3366,219.1654,219.3096,15069.0
2019-01-30 10:30:00,243.37,243.51,243.37,243.39,22087.0,219.3366,219.4628,219.3366,219.3547,22087.0
2019-01-30 10:35:00,243.42,243.47,243.18,243.41,11055.0,219.3817,219.4268,219.1654,219.3727,11055.0
2019-01-30 10:40:00,243.44,243.64,243.38,243.63,15261.0,219.3997,219.58,219.3457,219.571,15261.0
2019-01-30 10:45:00,243.63,243.63,243.46,243.49,20129.0,219.571,219.571,219.4178,219.4448,20129.0
2019-01-30 10:50:00,243.45,243.49,243.29,243.41,15240.0,219.4087,219.4448,219.2645,219.3727,15240.0
2019-01-30 10:55:00,243.39,243.54,243.36,243.45,313308.0,219.3547,219.4899,219.3276,219.4087,313308.0
2019-01-30 11:00:00,243.47,243.92,243.47,243.87,71688.0,219.4268,219.8323,219.4268,219.7873,71688.0
2019-01-30 11:05:00,243.85,243.9,243.79,243.89,13777.0,219.7692,219.8143,219.7152,219.8053,13777.0
2019-01-30 11:10:00,243.9,244.03,243.87,243.99,27120.0,219.8143,219.9315,219.7873,219.8954,27120.0
2019-01-30 11:15:00,244.04,244.12,243.99,244.02,25862.0,219.9405,220.0126,219.8954,219.9225,25862.0
2019-01-30 11:20:00,244.05,244.08,243.99,244.07,49396.0,219.9495,219.9765,219.8954,219.9675,49396.0
2019-01-30 11:25:00,244.05,244.05,243.92,243.95,17987.0,219.9495,219.9495,219.8323,219.8594,17987.0
2019-01-30 11:30:00,243.98,243.98,243.89,243.98,3625.0,219.8864,219.8864,219.8053,219.8864,3625.0
2019-01-30 11:35:00,244.0,244.03,243.8,243.87,8271.0,219.9044,219.9315,219.7242,219.7873,8271.0
2019-01-30 11:40:00,243.91,244.13,243.9,244.09,11067.0,219.8233,220.0216,219.8143,219.9855,11067.0
2019-01-30 11:45:00,244.13,244.19,244.12,244.19,17781.0,220.0216,220.0757,220.0126,220.0757,17781.0
2019-01-30 11:50:00,244.16,244.27,244.1,244.23,486690.0,220.0486,220.1478,219.9946,220.1117,486690.0
2019-01-30 11:55:00,244.23,244.36,244.22,244.34,360404.0,220.1117,220.2289,220.1027,220.2109,360404.0
2019-01-30 12:00:00,244.34,244.49,244.29,244.47,73472.0,220.2109,220.346,220.1658,220.328,73472.0
2019-01-30 12:05:00,244.46,244.52,244.41,244.45,25497.0,220.319,220.3731,220.2739,220.31,25497.0
2019-01-30 12:10:00,244.46,244.56,244.46,244.5,11686.0,220.319,220.4091,220.319,220.3551,11686.0
2019-01-30 12:15:00,244.56,244.71,244.53,244.63,24373.0,220.4091,220.5443,220.3821,220.4722,24373.0
2019-01-30 12:20:00,244.66,244.76,244.51,244.53,28580.0,220.4993,220.5894,220.3641,220.3821,28580.0
2019-01-30 12:25:00,244.57,244.57,244.5,244.55,11500.0,220.4181,220.4181,220.3551,220.4001,11500.0
2019-01-30 12:30:00,244.51,244.57,244.37,244.38,26939.0,220.3641,220.4181,220.2379,220.2469,26939.0
2019-01-30 12:35:00,244.4,244.41,244.28,244.34,27208.0,220.2649,220.2739,220.1568,220.2109,27208.0
2019-01-30 12:40:00,244.38,244.41,244.22,244.24,37762.0,220.2469,220.2739,220.1027,220.1207,37762.0
2019-01-30 12:45:00,244.27,244.38,244.22,244.36,7448.0,220.1478,220.2469,220.1027,220.2289,7448.0
2019-01-30 12:50:00,244.37,244.41,244.32,244.34,10278.0,220.2379,220.2739,220.1928,220.2109,10278.0
2019-01-30 12:55:00,244.35,244.35,244.24,244.29,7914.0,220.2199,220.2199,220.1207,220.1658,7914.0
2019-01-30 13:00:00,244.26,244.31,244.25,244.3,7013.0,220.1388,220.1838,220.1297,220.1748,7013.0
2019-01-30 13:05:00,244.29,244.42,244.29,244.39,9895.0,220.1658,220.283,220.1658,220.2559,9895.0
2019-01-30 13:10:00,244.4,244.42,244.3,244.3,10918.0,220.2649,220.283,220.1748,220.1748,10918.0
2019-01-30 13:15:00,244.32,244.36,244.27,244.27,10984.0,220.1928,220.2289,220.1478,220.1478,10984.0
2019-01-30 13:20:00,244.26,244.26,244.06,244.15,14643.0,220.1388,220.1388,219.9585,220.0396,14643.0
2019-01-30 13:25:00,244.11,244.18,244.11,244.14,16063.0,220.0036,220.0667,220.0036,220.0306,16063.0
2019-01-30 13:30:00,244.12,244.2,244.12,244.15,10997.0,220.0126,220.0847,220.0126,220.0396,10997.0
2019-01-30 13:35:00,244.14,244.2,244.14,244.15,7598.0,220.0306,220.0847,220.0306,220.0396,7598.0
2019-01-30 13:40:00,244.16,244.19,244.03,244.06,15310.0,220.0486,220.0757,219.9315,219.9585,15310.0
2019-01-30 13:45:00,244.04,244.04,243.84,243.86,18617.0,219.9405,219.9405,219.7602,219.7783,18617.0
2019-01-30 13:50:00,243.88,244.09,243.88,244.06,13689.0,219.7963,219.9855,219.7963,219.9585,13689.0
2019-01-30 13:55:00,244.03,244.1,243.91,244.0,18495.0,219.9315,219.9946,219.8233,219.9044,18495.0
2019-01-30 14:00:00,243.99,245.47,243.78,245.44,190535.0,219.8954,221.2293,219.7062,221.2022,190535.0
2019-01-30 14:05:00,245.45,245.54,245.16,245.2,60441.0,221.2112,221.2924,220.9499,220.9859,60441.0
2019-01-30 14:10:00,245.22,245.84,245.18,245.82,471429.0,221.004,221.5627,220.9679,221.5447,471429.0
2019-01-30 14:15:00,245.82,245.94,245.53,245.86,105431.0,221.5447,221.6529,221.2833,221.5808,105431.0
2019-01-30 14:20:00,245.86,246.3,245.73,246.06,144684.0,221.5808,221.9773,221.4636,221.761,144684.0
2019-01-30 14:25:00,246.05,246.18,245.76,245.83,21372.0,221.752,221.8691,221.4906,221.5537,21372.0
2019-01-30 14:30:00,245.82,245.94,245.61,245.91,35451.0,221.5447,221.6529,221.3554,221.6258,35451.0
2019-01-30 14:35:00,245.91,246.04,245.56,245.82,143456.0,221.6258,221.743,221.3104,221.5447,143456.0
2019-01-30 14:40:00,245.75,245.91,245.55,245.85,25799.0,221.4816,221.6258,221.3014,221.5717,25799.0
2019-01-30 14:45:00,245.89,246.26,245.8,246.2,93342.0,221.6078,221.9412,221.5267,221.8872,93342.0
2019-01-30 14:50:00,246.21,246.63,245.96,246.6,98253.0,221.8962,222.2747,221.6709,222.2477,98253.0
2019-01-30 14:55:00,246.6,246.78,246.5,246.77,63561.0,222.2477,222.4099,222.1575,222.4009,63561.0
2019-01-30 15:00:00,246.77,246.77,246.35,246.36,44032.0,222.4009,222.4009,222.0224,222.0314,44032.0
2019-01-30 15:05:00,246.38,246.38,245.97,245.97,85780.0,222.0494,222.0494,221.6799,221.6799,85780.0
2019-01-30 15:10:00,245.97,246.0,245.69,245.95,79805.0,221.6799,221.7069,221.4275,221.6619,79805.0
2019-01-30 15:15:00,245.96,246.11,245.84,246.02,83955.0,221.6709,221.8061,221.5627,221.7249,83955.0
2019-01-30 15:20:00,246.05,246.17,245.77,245.81,97850.0,221.752,221.8601,221.4996,221.5357,97850.0
2019-01-30 15:25:00,245.82,246.03,245.74,245.8,77965.0,221.5447,221.734,221.4726,221.5267,77965.0
2019-01-30 15:30:00,245.8,245.94,245.53,245.57,131359.0,221.5267,221.6529,221.2833,221.3194,131359.0
2019-01-30 15:35:00,245.65,245.84,245.64,245.68,313658.0,221.3915,221.5627,221.3825,221.4185,313658.0
2019-01-30 15:40:00,245.67,245.71,245.43,245.67,169525.0,221.4095,221.4456,221.1932,221.4095,169525.0
2019-01-30 15:45:00,245.63,245.94,245.57,245.83,142460.0,221.3735,221.6529,221.3194,221.5537,142460.0
2019-01-30 15:50:00,245.82,245.83,245.48,245.52,181404.0,221.5447,221.5537,221.2383,221.2743,181404.0
2019-01-30 15:55:00,245.53,245.98,245.53,245.97,324775.0,221.2833,221.6889,221.2833,221.6799,324775.0
2019-01-31 09:30:00,245.87,246.04,245.74,245.83,141124.0,221.5898,221.743,221.4726,221.5537,141124.0
2019-01-31 09:35:00,245.89,245.98,245.68,245.93,45960.0,221.6078,221.6889,221.4185,221.6438,45960.0
2019-01-31 09:40:00,245.94,245.96,245.7,245.78,17812.0,221.6529,221.6709,221.4366,221.5087,17812.0
2019-01-31 09:45:00,245.74,246.09,245.74,245.94,92133.0,221.4726,221.788,221.4726,221.6529,92133.0
2019-01-31 09:50:00,245.99,246.29,245.9,246.28,55997.0,221.6979,221.9683,221.6168,221.9593,55997.0
2019-01-31 09:55:00,246.34,246.35,246.19,246.28,26974.0,222.0133,222.0224,221.8782,221.9593,26974.0
2019-01-31 10:00:00,246.27,246.62,246.24,246.58,22726.0,221.9503,222.2657,221.9232,222.2296,22726.0
2019-01-31 10:05:00,246.65,246.71,246.59,246.6,34511.0,222.2927,222.3468,222.2387,222.2477,34511.0
2019-01-31 10:10:00,246.63,246.87,246.57,246.85,93293.0,222.2747,222.491,222.2206,222.473,93293.0
2019-01-31 10:15:00,246.89,247.12,246.79,247.09,40781.0,222.509,222.7163,222.4189,222.6893,40781.0
2019-01-31 10:20:00,247.14,247.2,246.95,247.12,43036.0,222.7343,222.7884,222.5631,222.7163,43036.0
2019-01-31 10:25:00,247.12,247.36,247.09,247.32,58448.0,222.7163,222.9326,222.6893,222.8966,58448.0
2019-01-31 10:30:00,247.34,247.55,247.32,247.37,92274.0,222.9146,223.1039,222.8966,222.9416,92274.0
2019-01-31 10:35:00,247.37,247.46,247.22,247.39,116335.0,222.9416,223.0227,222.8064,222.9597,116335.0
2019-01-31 10:40:00,247.38,247.64,247.38,247.64,23136.0,222.9506,223.185,222.9506,223.185,23136.0
2019-01-31 10:45:00,247.66,247.66,247.22,247.24,23523.0,223.203,223.203,222.8064,222.8245,23523.0
2019-01-31 10:50:00,247.24,247.34,247.11,247.24,30359.0,222.8245,222.9146,222.7073,222.8245,30359.0
2019-01-31 10:55:00,247.22,247.41,247.04,247.25,31078.0,222.8064,222.9777,222.6442,222.8335,31078.0
2019-01-31 11:00:00,247.26,247.67,247.2,247.55,29119.0,222.8425,223.212,222.7884,223.1039,29119.0
2019-01-31 11:05:00,247.55,247.57,247.26,247.34,30441.0,223.1039,223.1219,222.8425,222.9146,30441.0
2019-01-31 11:10:00,247.34,247.54,247.29,247.48,43321.0,222.9146,223.0948,222.8695,223.0408,43321.0
2019-01-31 11:15:00,247.5,247.55,247.32,247.41,50139.0,223.0588,223.1039,222.8966,222.9777,50139.0
2019-01-31 11:20:00,247.41,247.63,247.39,247.62,105433.0,222.9777,223.176,222.9597,223.1669,105433.0
2019-01-31 11:25:00,247.63,247.71,247.6,247.64,97123.0,223.176,223.2481,223.1489,223.185,97123.0
2019-01-31 11:30:00,247.63,247.73,247.52,247.72,22421.0,223.176,223.2661,223.0768,223.2571,22421.0
2019-01-31 11:35:00,247.7,247.83,247.6,247.77,43898.0,223.239,223.3562,223.1489,223.3021,43898.0
2019-01-31 11:40:00,247.78,247.96,247.73,247.94,70213.0,223.3111,223.4734,223.2661,223.4553,70213.0
2019-01-31 11:45:00,247.92,248.16,247.91,248.13,34449.0,223.4373,223.6536,223.4283,223.6266,34449.0
2019-01-31 11:50:00,248.14,248.35,248.07,248.34,256388.0,223.6356,223.8249,223.5725,223.8158,256388.0
2019-01-31 11:55:00,248.37,248.53,248.31,248.46,32768.0,223.8429,223.9871,223.7888,223.924,32768.0
2019-01-31 12:00:00,248.44,248.45,248.24,248.24,31244.0,223.906,223.915,223.7257,223.7257,31244.0
2019-01-31 12:05:00,248.27,248.53,248.18,248.31,76657.0,223.7528,223.9871,223.6716,223.7888,76657.0
2019-01-31 12:10:00,248.26,248.26,248.12,248.23,21877.0,223.7437,223.7437,223.6176,223.7167,21877.0
2019-01-31 12:15:00,248.22,248.27,248.13,248.18,6749.0,223.7077,223.7528,223.6266,223.6716,6749.0
2019-01-31 12:20:00,248.19,248.22,248.03,248.17,11657.0,223.6807,223.7077,223.5365,223.6626,11657.0
2019-01-31 12:25:00,248.16,248.16,247.92,247.92,22334.0,223.6536,223.6536,223.4373,223.4373,22334.0
2019-01-31 12:30:00,247.95,248.07,247.88,248.03,26138.0,223.4644,223.5725,223.4013,223.5365,26138.0
2019-01-31 12:35:00,248.06,248.16,247.99,248.12,16444.0,223.5635,223.6536,223.5004,223.6176,16444.0
2019-01-31 12:40:00,248.18,248.24,247.51,247.53,92681.0,223.6716,223.7257,223.0678,223.0858,92681.0
2019-01-31 12:45:00,247.54,247.77,247.54,247.68,41213.0,223.0948,223.3021,223.0948,223.221,41213.0
2019-01-31 12:50:00,247.69,247.76,247.66,247.73,37807.0,223.23,223.2931,223.203,223.2661,37807.0
2019-01-31 12:55:00,247.73,247.79,247.68,247.71,18464.0,223.2661,223.3202,223.221,223.2481,18464.0
2019-01-31 13:00:00,247.69,247.8,247.6,247.77,26601.0,223.23,223.3292,223.1489,223.3021,26601.0
2019-01-31 13:05:00,247.78,247.96,247.78,247.89,19409.0,223.3111,223.4734,223.3111,223.4103,19409.0
2019-01-31 13:10:00,247.86,247.88,247.74,247.82,48916.0,223.3832,223.4013,223.2751,223.3472,48916.0
2019-01-31 13:15:00,247.92,247.93,247.65,247.68,11325.0,223.4373,223.4463,223.194,223.221,11325.0
2019-01-31 13:20:00,247.69,247.82,247.66,247.76,17350.0,223.23,223.3472,223.203,223.2931,17350.0
2019-01-31 13:25:00,247.77,247.85,247.53,247.61,42351.0,223.3021,223.3742,223.0858,223.1579,42351.0
2019-01-31 13:30:00,247.61,247.61,247.42,247.46,33748.0,223.1579,223.1579,222.9867,223.0227,33748.0
2019-01-31 13:35:00,247.46,247.63,247.46,247.61,11817.0,223.0227,223.176,223.0227,223.1579,11817.0
2019-01-31 13:40:00,247.63,247.78,247.57,247.7,21015.0,223.176,223.3111,223.1219,223.239,21015.0
2019-01-31 13:45:00,247.67,247.7,247.48,247.64,23106.0,223.212,223.239,223.0408,223.185,23106.0
2019-01-31 13:50:00,247.66,247.84,247.66,247.82,30290.0,223.203,223.3652,223.203,223.3472,30290.0
2019-01-31 13:55:00,247.79,247.88,247.77,247.88,33109.0,223.3202,223.4013,223.3021,223.4013,33109.0
2019-01-31 14:00:00,247.91,248.06,247.85,247.91,46584.0,223.4283,223.5635,223.3742,223.4283,46584.0
2019-01-31 14:05:00,247.96,248.03,247.87,247.91,32030.0,223.4734,223.5365,223.3923,223.4283,32030.0
2019-01-31 14:10:00,247.9,247.92,247.73,247.74,28919.0,223.4193,223.4373,223.2661,223.2751,28919.0
2019-01-31 14:15:00,247.74,247.77,247.56,247.66,11391.0,223.2751,223.3021,223.1129,223.203,11391.0
2019-01-31 14:20:00,247.65,247.87,247.65,247.82,11521.0,223.194,223.3923,223.194,223.3472,11521.0
2019-01-31 14:25:00,247.81,247.81,247.63,247.7,23804.0,223.3382,223.3382,223.176,223.239,23804.0
2019-01-31 14:30:00,247.75,247.76,247.53,247.57,18573.0,223.2841,223.2931,223.0858,223.1219,18573.0
2019-01-31 14:35:00,247.57,247.74,247.49,247.66,18674.0,223.1219,223.2751,223.0498,223.203,18674.0
2019-01-31 14:40:00,247.65,247.71,247.55,247.66,17822.0,223.194,223.2481,223.1039,223.203,17822.0
2019-01-31 14:45:00,247.67,247.8,247.61,247.75,13617.0,223.212,223.3292,223.1579,223.2841,13617.0
2019-01-31 14:50:00,247.72,247.91,247.69,247.9,16556.0,223.2571,223.4283,223.23,223.4193,16556.0
2019-01-31 14:55:00,247.87,247.99,247.83,247.86,9512.0,223.3923,223.5004,223.3562,223.3832,9512.0
2019-01-31 15:00:00,247.85,247.85,247.56,247.56,24573.0,223.3742,223.3742,223.1129,223.1129,24573.0
2019-01-31 15:05:00,247.58,247.67,247.5,247.59,20438.0,223.1309,223.212,223.0588,223.1399,20438.0
2019-01-31 15:10:00,247.53,247.53,247.23,247.24,54714.0,223.0858,223.0858,222.8155,222.8245,54714.0
2019-01-31 15:15:00,247.22,247.43,247.21,247.4,23916.0,222.8064,222.9957,222.7974,222.9687,23916.0
2019-01-31 15:20:00,247.37,247.53,247.35,247.5,43841.0,222.9416,223.0858,222.9236,223.0588,43841.0
2019-01-31 15:25:00,247.53,247.64,247.49,247.54,30775.0,223.0858,223.185,223.0498,223.0948,30775.0
2019-01-31 15:30:00,247.57,247.84,247.48,247.66,45325.0,223.1219,223.3652,223.0408,223.203,45325.0
2019-01-31 15:35:00,247.66,247.77,247.55,247.77,39188.0,223.203,223.3021,223.1039,223.3021,39188.0
2019-01-31 15:40:00,247.7,247.85,247.57,247.61,49286.0,223.239,223.3742,223.1219,223.1579,49286.0
2019-01-31 15:45:00,247.6,247.89,247.54,247.8,76743.0,223.1489,223.4103,223.0948,223.3292,76743.0
2019-01-31 15:50:00,247.8,248.27,247.8,248.23,92947.0,223.3292,223.7528,223.3292,223.7167,92947.0
2019-01-31 15:55:00,248.24,248.48,248.06,248.07,422395.0,223.7257,223.942,223.5635,223.5725,422395.0
2019-02-01 09:30:00,248.31,248.39,248.05,248.2,137346.0,223.7888,223.8609,223.5545,223.6897,137346.0
2019-02-01 09:35:00,248.22,248.42,248.14,248.42,49936.0,223.7077,223.8879,223.6356,223.8879,49936.0
2019-02-01 09:40:00,248.45,248.62,248.34,248.4,69210.0,223.915,224.0682,223.8158,223.8699,69210.0
2019-02-01 09:45:00,248.45,248.6,248.1,248.1,78936.0,223.915,224.0502,223.5995,223.5995,78936.0
2019-02-01 09:50:00,248.07,248.12,247.93,248.09,70776.0,223.5725,223.6176,223.4463,223.5905,70776.0
2019-02-01 09:55:00,248.12,248.16,247.78,247.78,32244.0,223.6176,223.6536,223.3111,223.3111,32244.0
2019-02-01 10:00:00,248.02,248.65,247.78,248.57,80092.0,223.5274,224.0952,223.3111,224.0231,80092.0
2019-02-01 10:05:00,248.59,248.89,248.55,248.81,39998.0,224.0412,224.3115,224.0051,224.2394,39998.0
2019-02-01 10:10:00,248.84,249.01,248.78,248.86,47143.0,224.2665,224.4197,224.2124,224.2845,47143.0
2019-02-01 10:15:00,248.87,249.07,248.8,248.94,23732.0,224.2935,224.4738,224.2304,224.3566,23732.0
2019-02-01 10:20:00,248.94,249.24,248.9,249.23,40766.0,224.3566,224.627,224.3205,224.618,40766.0
2019-02-01 10:25:00,249.24,249.29,249.09,249.09,47887.0,224.627,224.672,224.4918,224.4918,47887.0
2019-02-01 10:30:00,249.11,249.19,248.84,248.98,74531.0,224.5098,224.5819,224.2665,224.3926,74531.0
2019-02-01 10:35:00,248.92,249.08,248.88,249.02,34474.0,224.3386,224.4828,224.3025,224.4287,34474.0
2019-02-01 10:40:00,249.02,249.2,248.93,248.99,26099.0,224.4287,224.5909,224.3476,224.4017,26099.0
2019-02-01 10:45:00,248.99,249.06,248.84,248.84,28909.0,224.4017,224.4647,224.2665,224.2665,28909.0
2019-02-01 10:50:00,248.86,248.93,248.47,248.54,48225.0,224.2845,224.3476,223.933,223.9961,48225.0
2019-02-01 10:55:00,248.55,248.59,248.35,248.35,22583.0,224.0051,224.0412,223.8249,223.8249,22583.0
2019-02-01 11:00:00,248.29,248.42,248.01,248.34,58593.0,223.7708,223.8879,223.5184,223.8158,58593.0
2019-02-01 11:05:00,248.32,248.62,248.32,248.54,37267.0,223.7978,224.0682,223.7978,223.9961,37267.0
2019-02-01 11:10:00,248.57,248.6,248.45,248.58,22661.0,224.0231,224.0502,223.915,224.0321,22661.0
2019-02-01 11:15:00,248.57,248.72,248.48,248.48,26794.0,224.0231,224.1583,223.942,223.942,26794.0
2019-02-01 11:20:00,248.48,248.8,248.44,248.67,59546.0,223.942,224.2304,223.906,224.1133,59546.0
2019-02-01 11:25:00,248.69,248.85,248.67,248.72,41807.0,224.1313,224.2755,224.1133,224.1583,41807.0
2019-02-01 11:30:00,248.71,248.73,248.61,248.65,78970.0,224.1493,224.1673,224.0592,224.0952,78970.0
2019-02-01 11:35:00,248.68,248.75,248.62,248.65,40365.0,224.1223,224.1854,224.0682,224.0952,40365.0
2019-02-01 11:40:00,248.69,248.87,248.66,248.86,36919.0,224.1313,224.2935,224.1042,224.2845,36919.0
2019-02-01 11:45:00,248.89,248.9,248.65,248.89,35243.0,224.3115,224.3205,224.0952,224.3115,35243.0
2019-02-01 11:50:00,248.87,249.0,248.86,249.0,18556.0,224.2935,224.4107,224.2845,224.4107,18556.0
2019-02-01 11:55:00,249.0,249.1,248.94,249.06,11983.0,224.4107,224.5008,224.3566,224.4647,11983.0
2019-02-01 12:00:00,249.11,249.11,248.93,248.95,10924.0,224.5098,224.5098,224.3476,224.3656,10924.0
2019-02-01 12:05:00,248.96,249.0,248.87,248.87,8855.0,224.3746,224.4107,224.2935,224.2935,8855.0
2019-02-01 12:10:00,248.85,248.92,248.79,248.79,23541.0,224.2755,224.3386,224.2214,224.2214,23541.0
2019-02-01 12:15:00,248.82,248.82,248.69,248.69,8269.0,224.2484,224.2484,224.1313,224.1313,8269.0
2019-02-01 12:20:00,248.71,248.71,248.34,248.34,71600.0,224.1493,224.1493,223.8158,223.8158,71600.0
2019-02-01 12:25:00,248.35,248.48,248.26,248.48,30168.0,223.8249,223.942,223.7437,223.942,30168.0
2019-02-01 12:30:00,248.45,248.51,248.33,248.43,14862.0,223.915,223.9691,223.8068,223.897,14862.0
2019-02-01 12:35:00,248.49,248.54,248.23,248.23,46288.0,223.951,223.9961,223.7167,223.7167,46288.0
2019-02-01 12:40:00,248.22,248.48,248.2,248.43,27309.0,223.7077,223.942,223.6897,223.897,27309.0
2019-02-01 12:45:00,248.45,248.57,248.34,248.54,17484.0,223.915,224.0231,223.8158,223.9961,17484.0
2019-02-01 12:50:00,248.52,248.54,248.39,248.39,47081.0,223.9781,223.9961,223.8609,223.8609,47081.0
2019-02-01 12:55:00,248.4,248.53,248.4,248.45,214846.0,223.8699,223.9871,223.8699,223.915,214846.0
2019-02-01 13:00:00,248.47,248.52,248.38,248.44,8964.0,223.933,223.9781,223.8519,223.906,8964.0
2019-02-01 13:05:00,248.42,248.61,248.36,248.55,16120.0,223.8879,224.0592,223.8339,224.0051,16120.0
2019-02-01 13:10:00,248.57,248.57,248.4,248.43,7919.0,224.0231,224.0231,223.8699,223.897,7919.0
2019-02-01 13:15:00,248.42,248.5,248.21,248.31,20205.0,223.8879,223.96,223.6987,223.7888,20205.0
2019-02-01 13:20:00,248.28,248.28,248.12,248.17,23560.0,223.7618,223.7618,223.6176,223.6626,23560.0
2019-02-01 13:25:00,248.24,248.4,248.23,248.36,6916.0,223.7257,223.8699,223.7167,223.8339,6916.0
2019-02-01 13:30:00,248.33,248.5,248.33,248.45,22193.0,223.8068,223.96,223.8068,223.915,22193.0
2019-02-01 13:35:00,248.43,248.51,248.38,248.49,30670.0,223.897,223.9691,223.8519,223.951,30670.0
2019-02-01 13:40:00,248.46,248.5,248.25,248.25,13314.0,223.924,223.96,223.7347,223.7347,13314.0
2019-02-01 13:45:00,248.09,248.25,248.0,248.23,28045.0,223.5905,223.7347,223.5094,223.7167,28045.0
2019-02-01 13:50:00,248.25,248.3,248.2,248.25,8073.0,223.7347,223.7798,223.6897,223.7347,8073.0
2019-02-01 13:55:00,248.25,248.31,248.21,248.3,14801.0,223.7347,223.7888,223.6987,223.7798,14801.0
2019-02-01 14:00:00,248.28,248.28,247.87,247.89,28260.0,223.7618,223.7618,223.3923,223.4103,28260.0
2019-02-01 14:05:00,247.85,247.99,247.85,247.95,30881.0,223.3742,223.5004,223.3742,223.4644,30881.0
2019-02-01 14:10:00,247.96,248.03,247.84,247.95,39153.0,223.4734,223.5365,223.3652,223.4644,39153.0
2019-02-01 14:15:00,247.95,247.99,247.72,247.73,96251.0,223.4644,223.5004,223.2571,223.2661,96251.0
2019-02-01 14:20:00,247.71,247.89,247.69,247.7,52057.0,223.2481,223.4103,223.23,223.239,52057.0
2019-02-01 14:25:00,247.71,247.82,247.68,247.81,31909.0,223.2481,223.3472,223.221,223.3382,31909.0
2019-02-01 14:30:00,247.79,248.06,247.79,248.06,39965.0,223.3202,223.5635,223.3202,223.5635,39965.0
2019-02-01 14:35:00,248.0,248.04,247.87,247.97,24973.0,223.5094,223.5455,223.3923,223.4824,24973.0
2019-02-01 14:40:00,247.96,248.06,247.95,248.02,48629.0,223.4734,223.5635,223.4644,223.5274,48629.0
2019-02-01 14:45:00,248.01,248.04,247.81,247.82,13297.0,223.5184,223.5455,223.3382,223.3472,13297.0
2019-02-01 14:50:00,247.87,247.91,247.57,247.57,62201.0,223.3923,223.4283,223.1219,223.1219,62201.0
2019-02-01 14:55:00,247.6,247.7,247.53,247.7,12108.0,223.1489,223.239,223.0858,223.239,12108.0
2019-02-01 15:00:00,247.67,247.75,247.48,247.6,53539.0,223.212,223.2841,223.0408,223.1489,53539.0
2019-02-01 15:05:00,247.6,247.7,247.48,247.51,31298.0,223.1489,223.239,223.0408,223.0678,31298.0
2019-02-01 15:10:00,247.46,247.64,247.45,247.62,20816.0,223.0227,223.185,223.0137,223.1669,20816.0
2019-02-01 15:15:00,247.6,247.86,247.58,247.73,55069.0,223.1489,223.3832,223.1309,223.2661,55069.0
2019-02-01 15:20:00,247.75,247.84,247.67,247.79,14051.0,223.2841,223.3652,223.212,223.3202,14051.0
2019-02-01 15:25:00,247.77,247.88,247.6,247.85,22400.0,223.3021,223.4013,223.1489,223.3742,22400.0
2019-02-01 15:30:00,247.89,248.09,247.86,248.03,31689.0,223.4103,223.5905,223.3832,223.5365,31689.0
2019-02-01 15:35:00,248.03,248.18,247.98,248.13,51160.0,223.5365,223.6716,223.4914,223.6266,51160.0
2019-02-01 15:40:00,248.13,248.13,248.03,248.13,16772.0,223.6266,223.6266,223.5365,223.6266,16772.0
2019-02-01 15:45:00,248.15,248.18,248.01,248.01,37427.0,223.6446,223.6716,223.5184,223.5184,37427.0
2019-02-01 15:50:00,248.03,248.07,247.95,248.02,37090.0,223.5365,223.5725,223.4644,223.5274,37090.0
2019-02-01 15:55:00,248.02,248.37,247.92,248.26,129159.0,223.5274,223.8429,223.4373,223.7437,129159.0
2019-02-04 09:30:00,248.3,248.31,248.06,248.18,83955.0,223.7798,223.7888,223.5635,223.6716,83955.0
2019-02-04 09:35:00,248.19,248.3,247.84,247.96,36173.0,223.6807,223.7798,223.3652,223.4734,36173.0
2019-02-04 09:40:00,247.99,248.03,247.89,247.89,32581.0,223.5004,223.5365,223.4103,223.4103,32581.0
2019-02-04 09:45:00,247.94,248.39,247.94,248.39,16543.0,223.4553,223.8609,223.4553,223.8609,16543.0
2019-02-04 09:50:00,248.38,248.46,248.25,248.39,43556.0,223.8519,223.924,223.7347,223.8609,43556.0
2019-02-04 09:55:00,248.39,248.41,248.15,248.16,14104.0,223.8609,223.8789,223.6446,223.6536,14104.0
2019-02-04 10:00:00,248.18,248.19,247.58,247.76,43989.0,223.6716,223.6807,223.1309,223.2931,43989.0
2019-02-04 10:05:00,247.73,247.81,247.6,247.78,38935.0,223.2661,223.3382,223.1489,223.3111,38935.0
2019-02-04 10:10:00,247.78,248.23,247.74,248.2,22314.0,223.3111,223.7167,223.2751,223.6897,22314.0
2019-02-04 10:15:00,248.2,248.26,248.08,248.11,18195.0,223.6897,223.7437,223.5815,223.6086,18195.0
2019-02-04 10:20:00,248.12,248.18,247.9,247.91,28602.0,223.6176,223.6716,223.4193,223.4283,28602.0
2019-02-04 10:25:00,247.87,247.94,247.76,247.89,33536.0,223.3923,223.4553,223.2931,223.4103,33536.0
2019-02-04 10:30:00,247.84,248.15,247.83,248.15,14629.0,223.3652,223.6446,223.3562,223.6446,14629.0
2019-02-04 10:35:00,248.1,248.22,248.08,248.21,18355.0,223.5995,223.7077,223.5815,223.6987,18355.0
2019-02-04 10:40:00,248.09,248.26,248.09,248.24,14577.0,223.5905,223.7437,223.5905,223.7257,14577.0
2019-02-04 10:45:00,248.21,248.39,248.21,248.34,9211.0,223.6987,223.8609,223.6987,223.8158,9211.0
2019-02-04 10:50:00,248.34,248.4,248.22,248.31,9463.0,223.8158,223.8699,223.7077,223.7888,9463.0
2019-02-04 10:55:00,248.34,248.4,248.24,248.33,11251.0,223.8158,223.8699,223.7257,223.8068,11251.0
2019-02-04 11:00:00,248.33,248.67,248.33,248.64,17242.0,223.8068,224.1133,223.8068,224.0862,17242.0
2019-02-04 11:05:00,248.66,248.67,248.45,248.52,38553.0,224.1042,224.1133,223.915,223.9781,38553.0
2019-02-04 11:10:00,248.5,248.59,248.45,248.56,9188.0,223.96,224.0412,223.915,224.0141,9188.0
2019-02-04 11:15:00,248.56,248.7,248.54,248.66,13195.0,224.0141,224.1403,223.9961,224.1042,13195.0
2019-02-04 11:20:00,248.69,248.73,248.6,248.62,10702.0,224.1313,224.1673,224.0502,224.0682,10702.0
2019-02-04 11:25:00,248.63,248.75,248.61,248.75,14744.0,224.0772,224.1854,224.0592,224.1854,14744.0
2019-02-04 11:30:00,248.76,248.92,248.65,248.91,7429.0,224.1944,224.3386,224.0952,224.3296,7429.0
2019-02-04 11:35:00,248.9,248.92,248.7,248.71,33307.0,224.3205,224.3386,224.1403,224.1493,33307.0
2019-02-04 11:40:00,248.73,248.78,248.66,248.73,7682.0,224.1673,224.2124,224.1042,224.1673,7682.0
2019-02-04 11:45:00,248.75,248.94,248.72,248.94,12674.0,224.1854,224.3566,224.1583,224.3566,12674.0
2019-02-04 11:50:00,248.96,249.04,248.88,248.89,58336.0,224.3746,224.4467,224.3025,224.3115,58336.0
2019-02-04 11:55:00,248.91,248.99,248.84,248.99,98770.0,224.3296,224.4017,224.2665,224.4017,98770.0
2019-02-04 12:00:00,249.05,249.07,248.94,248.99,74760.0,224.4557,224.4738,224.3566,224.4017,74760.0
2019-02-04 12:05:00,249.0,249.03,248.96,249.03,29491.0,224.4107,224.4377,224.3746,224.4377,29491.0
2019-02-04 12:10:00,249.03,249.08,248.99,249.07,22647.0,224.4377,224.4828,224.4017,224.4738,22647.0
2019-02-04 12:15:00,249.04,249.07,248.98,249.05,6109.0,224.4467,224.4738,224.3926,224.4557,6109.0
2019-02-04 12:20:00,249.05,249.1,249.01,249.03,9177.0,224.4557,224.5008,224.4197,224.4377,9177.0
2019-02-04 12:25:00,249.07,249.08,248.96,248.96,20512.0,224.4738,224.4828,224.3746,224.3746,20512.0
2019-02-04 12:30:00,248.97,249.0,248.92,248.96,14629.0,224.3836,224.4107,224.3386,224.3746,14629.0
2019-02-04 12:35:00,248.94,249.01,248.94,248.99,6834.0,224.3566,224.4197,224.3566,224.4017,6834.0
2019-02-04 12:40:00,248.97,249.04,248.96,249.0,9971.0,224.3836,224.4467,224.3746,224.4107,9971.0
2019-02-04 12:45:00,249.0,249.0,248.88,248.9,5649.0,224.4107,224.4107,224.3025,224.3205,5649.0
2019-02-04 12:50:00,248.92,249.07,248.91,249.06,17001.0,224.3386,224.4738,224.3296,224.4647,17001.0
2019-02-04 12:55:00,249.09,249.1,248.98,249.02,4883.0,224.4918,224.5008,224.3926,224.4287,4883.0
2019-02-04 13:00:00,249.03,249.16,249.02,249.1,17452.0,224.4377,224.5549,224.4287,224.5008,17452.0
2019-02-04 13:05:00,249.12,249.18,249.09,249.14,19773.0,224.5188,224.5729,224.4918,224.5368,19773.0
2019-02-04 13:10:00,249.15,249.17,249.11,249.12,125524.0,224.5459,224.5639,224.5098,224.5188,125524.0
2019-02-04 13:15:00,249.12,249.2,249.11,249.18,11084.0,224.5188,224.5909,224.5098,224.5729,11084.0
2019-02-04 13:20:00,249.15,249.22,249.14,249.19,16991.0,224.5459,224.6089,224.5368,224.5819,16991.0
2019-02-04 13:25:00,249.18,249.18,249.06,249.08,35818.0,224.5729,224.5729,224.4647,224.4828,35818.0
2019-02-04 13:30:00,249.06,249.1,249.05,249.08,8577.0,224.4647,224.5008,224.4557,224.4828,8577.0
2019-02-04 13:35:00,249.08,249.15,249.07,249.15,19049.0,224.4828,224.5459,224.4738,224.5459,19049.0
2019-02-04 13:40:00,249.16,249.22,249.14,249.19,13032.0,224.5549,224.6089,224.5368,224.5819,13032.0
2019-02-04 13:45:00,249.22,249.44,249.21,249.4,67627.0,224.6089,224.8072,224.5999,224.7712,67627.0
2019-02-04 13:50:00,249.42,249.48,249.39,249.43,16997.0,224.7892,224.8433,224.7622,224.7982,16997.0
2019-02-04 13:55:00,249.43,249.48,249.41,249.45,7575.0,224.7982,224.8433,224.7802,224.8162,7575.0
2019-02-04 14:00:00,249.47,249.54,249.43,249.51,41783.0,224.8343,224.8973,224.7982,224.8703,41783.0
2019-02-04 14:05:00,249.52,249.56,249.5,249.56,5214.0,224.8793,224.9154,224.8613,224.9154,5214.0
2019-02-04 14:10:00,249.58,249.6,249.55,249.55,49639.0,224.9334,224.9514,224.9064,224.9064,49639.0
2019-02-04 14:15:00,249.58,249.58,249.44,249.44,46871.0,224.9334,224.9334,224.8072,224.8072,46871.0
2019-02-04 14:20:00,249.47,249.49,249.43,249.46,65710.0,224.8343,224.8523,224.7982,224.8252,65710.0
2019-02-04 14:25:00,249.47,249.51,249.43,249.48,18940.0,224.8343,224.8703,224.7982,224.8433,18940.0
2019-02-04 14:30:00,249.47,249.53,249.42,249.44,52798.0,224.8343,224.8883,224.7892,224.8072,52798.0
2019-02-04 14:35:00,249.44,249.48,249.4,249.4,12588.0,224.8072,224.8433,224.7712,224.7712,12588.0
2019-02-04 14:40:00,249.4,249.45,249.39,249.44,7383.0,224.7712,224.8162,224.7622,224.8072,7383.0
2019-02-04 14:45:00,249.43,249.44,249.29,249.33,17551.0,224.7982,224.8072,224.672,224.7081,17551.0
2019-02-04 14:50:00,249.34,249.41,249.34,249.39,33400.0,224.7171,224.7802,224.7171,224.7622,33400.0
2019-02-04 14:55:00,249.46,249.48,249.42,249.47,38716.0,224.8252,224.8433,224.7892,224.8343,38716.0
2019-02-04 15:00:00,249.47,249.47,249.31,249.36,33102.0,224.8343,224.8343,224.6901,224.7351,33102.0
2019-02-04 15:05:00,249.38,249.5,249.3,249.48,56711.0,224.7531,224.8613,224.681,224.8433,56711.0
2019-02-04 15:10:00,249.48,249.54,249.44,249.46,21894.0,224.8433,224.8973,224.8072,224.8252,21894.0
2019-02-04 15:15:00,249.46,249.54,249.45,249.5,15731.0,224.8252,224.8973,224.8162,224.8613,15731.0
2019-02-04 15:20:00,249.5,249.55,249.49,249.53,29687.0,224.8613,224.9064,224.8523,224.8883,29687.0
2019-02-04 15:25:00,249.53,249.57,249.43,249.44,38932.0,224.8883,224.9244,224.7982,224.8072,38932.0
2019-02-04 15:30:00,249.42,249.42,249.31,249.35,28533.0,224.7892,224.7892,224.6901,224.7261,28533.0
2019-02-04 15:35:00,249.35,249.39,249.28,249.35,16558.0,224.7261,224.7622,224.663,224.7261,16558.0
2019-02-04 15:40:00,249.38,249.48,249.37,249.44,15827.0,224.7531,224.8433,224.7441,224.8072,15827.0
2019-02-04 15:45:00,249.49,249.51,249.36,249.44,23918.0,224.8523,224.8703,224.7351,224.8072,23918.0
2019-02-04 15:50:00,249.45,249.6,249.4,249.55,29411.0,224.8162,224.9514,224.7712,224.9064,29411.0
2019-02-04 15:55:00,249.54,250.02,249.54,250.0,162231.0,224.8973,225.3299,224.8973,225.3119,162231.0
2019-02-05 09:30:00,250.44,250.67,250.36,250.54,94135.0,225.7085,225.9158,225.6364,225.7986,94135.0
2019-02-05 09:35:00,250.6,250.78,250.54,250.64,56172.0,225.8527,226.0149,225.7986,225.8887,56172.0
2019-02-05 09:40:00,250.66,250.77,250.58,250.76,17539.0,225.9067,226.0059,225.8346,225.9969,17539.0
2019-02-05 09:45:00,250.8,250.81,250.55,250.64,51689.0,226.0329,226.0419,225.8076,225.8887,51689.0
2019-02-05 09:50:00,250.66,250.85,250.6,250.84,29930.0,225.9067,226.078,225.8527,226.069,29930.0
2019-02-05 09:55:00,250.82,250.84,250.7,250.76,21080.0,226.0509,226.069,225.9428,225.9969,21080.0
2019-02-05 10:00:00,250.75,250.94,250.63,250.65,73858.0,225.9879,226.1591,225.8797,225.8977,73858.0
2019-02-05 10:05:00,250.64,250.78,250.59,250.6,28190.0,225.8887,226.0149,225.8437,225.8527,28190.0
2019-02-05 10:10:00,250.59,250.68,250.5,250.64,46453.0,225.8437,225.9248,225.7625,225.8887,46453.0
2019-02-05 10:15:00,250.68,250.84,250.61,250.82,54079.0,225.9248,226.069,225.8617,226.0509,54079.0
2019-02-05 10:20:00,250.89,250.91,250.62,250.62,25787.0,226.114,226.1321,225.8707,225.8707,25787.0
2019-02-05 10:25:00,250.64,250.85,250.62,250.85,9644.0,225.8887,226.078,225.8707,226.078,9644.0
2019-02-05 10:30:00,250.82,251.03,250.81,250.97,29914.0,226.0509,226.2402,226.0419,226.1861,29914.0
2019-02-05 10:35:00,250.92,251.04,250.83,250.86,14360.0,226.1411,226.2492,226.06,226.087,14360.0
2019-02-05 10:40:00,250.89,251.1,250.88,251.03,1020789.0,226.114,226.3033,226.105,226.2402,1020789.0
2019-02-05 10:45:00,251.06,251.14,250.99,251.01,14804.0,226.2672,226.3393,226.2042,226.2222,14804.0
2019-02-05 10:50:00,251.05,251.18,250.99,251.18,18289.0,226.2582,226.3754,226.2042,226.3754,18289.0
2019-02-05 10:55:00,251.14,251.19,251.07,251.12,29468.0,226.3393,226.3844,226.2763,226.3213,29468.0
2019-02-05 11:00:00,251.14,251.25,251.12,251.23,26473.0,226.3393,226.4385,226.3213,226.4205,26473.0
2019-02-05 11:05:00,251.22,251.26,250.99,251.03,13407.0,226.4114,226.4475,226.2042,226.2402,13407.0
2019-02-05 11:10:00,251.02,251.02,250.8,250.8,21964.0,226.2312,226.2312,226.0329,226.0329,21964.0
2019-02-05 11:15:00,250.79,250.86,250.73,250.85,16549.0,226.0239,226.087,225.9698,226.078,16549.0
2019-02-05 11:20:00,250.84,250.88,250.72,250.79,19602.0,226.069,226.105,225.9608,226.0239,19602.0
2019-02-05 11:25:00,250.8,250.8,250.58,250.62,18455.0,226.0329,226.0329,225.8346,225.8707,18455.0
2019-02-05 11:30:00,250.65,250.73,250.59,250.73,23354.0,225.8977,225.9698,225.8437,225.9698,23354.0
2019-02-05 11:35:00,250.74,250.85,250.73,250.83,5434.0,225.9788,226.078,225.9698,226.06,5434.0
2019-02-05 11:40:00,250.81,250.95,250.81,250.9,18697.0,226.0419,226.1681,226.0419,226.123,18697.0
2019-02-05 11:45:00,250.86,250.87,250.63,250.72,16890.0,226.087,226.096,225.8797,225.9608,16890.0
2019-02-05 11:50:00,250.74,250.85,250.72,250.83,13368.0,225.9788,226.078,225.9608,226.06,13368.0
2019-02-05 11:55:00,250.86,250.95,250.83,250.86,20110.0,226.087,226.1681,226.06,226.087,20110.0
2019-02-05 12:00:00,250.89,250.92,250.76,250.91,13667.0,226.114,226.1411,225.9969,226.1321,13667.0
2019-02-05 12:05:00,250.91,250.91,250.73,250.74,9472.0,226.1321,226.1321,225.9698,225.9788,9472.0
2019-02-05 12:10:00,250.66,250.75,250.6,250.75,11778.0,225.9067,225.9879,225.8527,225.9879,11778.0
2019-02-05 12:15:00,250.74,250.78,250.5,250.51,26304.0,225.9788,226.0149,225.7625,225.7716,26304.0
2019-02-05 12:20:00,250.52,250.53,250.32,250.42,19153.0,225.7806,225.7896,225.6003,225.6904,19153.0
2019-02-05 12:25:00,250.38,250.49,250.36,250.49,14416.0,225.6544,225.7535,225.6364,225.7535,14416.0
2019-02-05 12:30:00,250.46,250.46,250.32,250.45,7040.0,225.7265,225.7265,225.6003,225.7175,7040.0
2019-02-05 12:35:00,250.45,250.54,250.4,250.53,10757.0,225.7175,225.7986,225.6724,225.7896,10757.0
2019-02-05 12:40:00,250.5,250.53,250.45,250.48,6348.0,225.7625,225.7896,225.7175,225.7445,6348.0
2019-02-05 12:45:00,250.44,250.52,250.35,250.35,7703.0,225.7085,225.7806,225.6274,225.6274,7703.0
2019-02-05 12:50:00,250.4,250.47,250.22,250.26,13553.0,225.6724,225.7355,225.5102,225.5462,13553.0
2019-02-05 12:55:00,250.26,250.31,250.0,250.07,40313.0,225.5462,225.5913,225.3119,225.375,40313.0
2019-02-05 13:00:00,250.08,250.23,250.07,250.17,40841.0,225.384,225.5192,225.375,225.4651,40841.0
2019-02-05 13:05:00,250.16,250.21,249.92,249.94,56495.0,225.4561,225.5012,225.2398,225.2578,56495.0
2019-02-05 13:10:00,249.94,250.13,249.94,250.09,40647.0,225.2578,225.4291,225.2578,225.393,40647.0
2019-02-05 13:15:00,250.08,250.09,250.03,250.05,26010.0,225.384,225.393,225.339,225.357,26010.0
2019-02-05 13:20:00,250.12,250.28,250.12,250.27,15630.0,225.4201,225.5643,225.4201,225.5553,15630.0
2019-02-05 13:25:00,250.28,250.34,250.21,250.33,10869.0,225.5643,225.6183,225.5012,225.6093,10869.0
2019-02-05 13:30:00,250.34,250.35,250.25,250.31,11330.0,225.6183,225.6274,225.5372,225.5913,11330.0
2019-02-05 13:35:00,250.29,250.33,250.19,250.33,20894.0,225.5733,225.6093,225.4832,225.6093,20894.0
2019-02-05 13:40:00,250.35,250.38,250.23,250.3,8027.0,225.6274,225.6544,225.5192,225.5823,8027.0
2019-02-05 13:45:00,250.32,250.43,250.31,250.42,13792.0,225.6003,225.6995,225.5913,225.6904,13792.0
2019-02-05 13:50:00,250.42,250.42,250.3,250.33,16327.0,225.6904,225.6904,225.5823,225.6093,16327.0
2019-02-05 13:55:00,250.32,250.44,250.32,250.43,5169.0,225.6003,225.7085,225.6003,225.6995,5169.0
2019-02-05 14:00:00,250.44,250.72,250.41,250.72,28709.0,225.7085,225.9608,225.6814,225.9608,28709.0
2019-02-05 14:05:00,250.73,250.95,250.73,250.94,46027.0,225.9698,226.1681,225.9698,226.1591,46027.0
2019-02-05 14:10:00,250.92,250.98,250.85,250.98,34234.0,226.1411,226.1951,226.078,226.1951,34234.0
2019-02-05 14:15:00,251.01,251.01,250.9,250.96,13141.0,226.2222,226.2222,226.123,226.1771,13141.0
2019-02-05 14:20:00,250.95,250.98,250.87,250.88,41729.0,226.1681,226.1951,226.096,226.105,41729.0
2019-02-05 14:25:00,250.88,250.93,250.84,250.85,19356.0,226.105,226.1501,226.069,226.078,19356.0
2019-02-05 14:30:00,250.85,250.92,250.81,250.86,45995.0,226.078,226.1411,226.0419,226.087,45995.0
2019-02-05 14:35:00,250.85,250.86,250.79,250.85,16620.0,226.078,226.087,226.0239,226.078,16620.0
2019-02-05 14:40:00,250.87,250.9,250.68,250.88,29855.0,226.096,226.123,225.9248,226.105,29855.0
2019-02-05 14:45:00,250.88,251.03,250.85,250.99,21728.0,226.105,226.2402,226.078,226.2042,21728.0
2019-02-05 14:50:00,250.98,251.01,250.88,250.91,66703.0,226.1951,226.2222,226.105,226.1321,66703.0
2019-02-05 14:55:00,250.91,251.02,250.91,250.98,28956.0,226.1321,226.2312,226.1321,226.1951,28956.0
2019-02-05 15:00:00,250.99,251.02,250.93,250.96,37585.0,226.2042,226.2312,226.1501,226.1771,37585.0
2019-02-05 15:05:00,250.94,251.08,250.89,251.04,31816.0,226.1591,226.2853,226.114,226.2492,31816.0
2019-02-05 15:10:00,251.03,251.06,250.85,250.91,33084.0,226.2402,226.2672,226.078,226.1321,33084.0
2019-02-05 15:15:00,250.9,251.06,250.85,251.05,12876.0,226.123,226.2672,226.078,226.2582,12876.0
2019-02-05 15:20:00,251.04,251.17,251.04,251.06,33793.0,226.2492,226.3664,226.2492,226.2672,33793.0
2019-02-05 15:25:00,251.07,251.2,251.07,251.16,25067.0,226.2763,226.3934,226.2763,226.3574,25067.0
2019-02-05 15:30:00,251.16,251.24,251.12,251.2,32422.0,226.3574,226.4295,226.3213,226.3934,32422.0
2019-02-05 15:35:00,251.2,251.23,251.09,251.22,120705.0,226.3934,226.4205,226.2943,226.4114,120705.0
2019-02-05 15:40:00,251.23,251.33,251.1,251.11,63363.0,226.4205,226.5106,226.3033,226.3123,63363.0
2019-02-05 15:45:00,251.12,251.14,250.96,251.02,61298.0,226.3213,226.3393,226.1771,226.2312,61298.0
2019-02-05 15:50:00,251.01,251.04,250.88,250.92,25343.0,226.2222,226.2492,226.105,226.1411,25343.0
2019-02-05 15:55:00,250.94,251.15,250.93,251.1,114253.0,226.1591,226.3484,226.1501,226.3033,114253.0
2019-02-06 09:30:00,250.75,251.22,250.72,251.14,95774.0,225.9879,226.4114,225.9608,226.3393,95774.0
2019-02-06 09:35:00,251.11,251.13,250.67,250.67,35998.0,226.3123,226.3303,225.9158,225.9158,35998.0
2019-02-06 09:40:00,250.65,250.83,250.64,250.81,11081.0,225.8977,226.06,225.8887,226.0419,11081.0
2019-02-06 09:45:00,250.83,251.04,250.79,251.02,35942.0,226.06,226.2492,226.0239,226.2312,35942.0
2019-02-06 09:50:00,250.99,251.07,250.92,251.04,50720.0,226.2042,226.2763,226.1411,226.2492,50720.0
2019-02-06 09:55:00,251.04,251.04,250.71,250.75,45711.0,226.2492,226.2492,225.9518,225.9879,45711.0
2019-02-06 10:00:00,250.66,250.66,250.45,250.55,39597.0,225.9067,225.9067,225.7175,225.8076,39597.0
2019-02-06 10:05:00,250.59,250.69,250.55,250.6,13282.0,225.8437,225.9338,225.8076,225.8527,13282.0
2019-02-06 10:10:00,250.43,250.46,250.11,250.11,16844.0,225.6995,225.7265,225.4111,225.4111,16844.0
2019-02-06 10:15:00,250.13,250.27,250.02,250.16,28127.0,225.4291,225.5553,225.3299,225.4561,28127.0
2019-02-06 10:20:00,250.19,250.23,249.95,250.23,14099.0,225.4832,225.5192,225.2669,225.5192,14099.0
2019-02-06 10:25:00,250.23,250.39,250.23,250.29,25427.0,225.5192,225.6634,225.5192,225.5733,25427.0
2019-02-06 10:30:00,250.27,250.54,250.26,250.45,11451.0,225.5553,225.7986,225.5462,225.7175,11451.0
2019-02-06 10:35:00,250.51,250.68,250.48,250.63,17147.0,225.7716,225.9248,225.7445,225.8797,17147.0
2019-02-06 10:40:00,250.63,250.75,250.62,250.72,23565.0,225.8797,225.9879,225.8707,225.9608,23565.0
2019-02-06 10:45:00,250.71,250.85,250.71,250.84,18999.0,225.9518,226.078,225.9518,226.069,18999.0
2019-02-06 10:50:00,250.85,251.02,250.78,250.99,13770.0,226.078,226.2312,226.0149,226.2042,13770.0
2019-02-06 10:55:00,251.01,251.1,250.91,250.96,25876.0,226.2222,226.3033,226.1321,226.1771,25876.0
2019-02-06 11:00:00,250.97,250.97,250.83,250.89,13444.0,226.1861,226.1861,226.06,226.114,13444.0
2019-02-06 11:05:00,250.97,251.14,250.96,251.07,10102.0,226.1861,226.3393,226.1771,226.2763,10102.0
2019-02-06 11:10:00,251.01,251.01,250.82,250.86,19575.0,226.2222,226.2222,226.0509,226.087,19575.0
2019-02-06 11:15:00,250.87,250.88,250.78,250.82,10878.0,226.096,226.105,226.0149,226.0509,10878.0
2019-02-06 11:20:00,250.81,250.94,250.54,250.54,49235.0,226.0419,226.1591,225.7986,225.7986,49235.0
2019-02-06 11:25:00,250.5,250.62,250.35,250.61,29786.0,225.7625,225.8707,225.6274,225.8617,29786.0
2019-02-06 11:30:00,250.7,250.82,250.69,250.77,15447.0,225.9428,226.0509,225.9338,226.0059,15447.0
2019-02-06 11:35:00,250.7,250.9,250.58,250.86,13438.0,225.9428,226.123,225.8346,226.087,13438.0
2019-02-06 11:40:00,250.88,250.92,250.76,250.78,34586.0,226.105,226.1411,225.9969,226.0149,34586.0
2019-02-06 11:45:00,250.79,250.85,250.63,250.7,9377.0,226.0239,226.078,225.8797,225.9428,9377.0
2019-02-06 11:50:00,250.73,250.75,250.53,250.6,14125.0,225.9698,225.9879,225.7896,225.8527,14125.0
2019-02-06 11:55:00,250.61,250.68,250.5,250.62,16630.0,225.8617,225.9248,225.7625,225.8707,16630.0
2019-02-06 12:00:00,250.62,250.65,250.51,250.64,22341.0,225.8707,225.8977,225.7716,225.8887,22341.0
2019-02-06 12:05:00,250.64,250.69,250.36,250.38,20286.0,225.8887,225.9338,225.6364,225.6544,20286.0
2019-02-06 12:10:00,250.39,250.56,250.35,250.56,13798.0,225.6634,225.8166,225.6274,225.8166,13798.0
2019-02-06 12:15:00,250.53,250.55,250.35,250.55,7256.0,225.7896,225.8076,225.6274,225.8076,7256.0
2019-02-06 12:20:00,250.54,250.61,250.53,250.59,12336.0,225.7986,225.8617,225.7896,225.8437,12336.0
2019-02-06 12:25:00,250.65,250.71,250.61,250.61,26751.0,225.8977,225.9518,225.8617,225.8617,26751.0
2019-02-06 12:30:00,250.61,250.7,250.61,250.69,9780.0,225.8617,225.9428,225.8617,225.9338,9780.0
2019-02-06 12:35:00,250.72,250.75,250.65,250.73,17796.0,225.9608,225.9879,225.8977,225.9698,17796.0
2019-02-06 12:40:00,250.76,250.79,250.71,250.79,37953.0,225.9969,226.0239,225.9518,226.0239,37953.0
2019-02-06 12:45:00,250.75,250.75,250.52,250.64,7321.0,225.9879,225.9879,225.7806,225.8887,7321.0
2019-02-06 12:50:00,250.64,250.7,250.62,250.62,22285.0,225.8887,225.9428,225.8707,225.8707,22285.0
2019-02-06 12:55:00,250.6,250.7,250.59,250.68,86331.0,225.8527,225.9428,225.8437,225.9248,86331.0
2019-02-06 13:00:00,250.69,250.8,250.68,250.76,13436.0,225.9338,226.0329,225.9248,225.9969,13436.0
2019-02-06 13:05:00,250.79,250.82,250.74,250.76,28408.0,226.0239,226.0509,225.9788,225.9969,28408.0
2019-02-06 13:10:00,250.77,250.86,250.7,250.85,16077.0,226.0059,226.087,225.9428,226.078,16077.0
2019-02-06 13:15:00,250.85,250.92,250.81,250.88,12051.0,226.078,226.1411,226.0419,226.105,12051.0
2019-02-06 13:20:00,250.89,250.89,250.8,250.82,16296.0,226.114,226.114,226.0329,226.0509,16296.0
2019-02-06 13:25:00,250.83,250.85,250.77,250.83,10998.0,226.06,226.078,226.0059,226.06,10998.0
2019-02-06 13:30:00,250.84,250.88,250.78,250.88,12382.0,226.069,226.105,226.0149,226.105,12382.0
2019-02-06 13:35:00,250.89,250.96,250.89,250.94,8671.0,226.114,226.1771,226.114,226.1591,8671.0
2019-02-06 13:40:00,250.94,250.94,250.88,250.9,7734.0,226.1591,226.1591,226.105,226.123,7734.0
2019-02-06 13:45:00,250.87,250.89,250.82,250.85,9094.0,226.096,226.114,226.0509,226.078,9094.0
2019-02-06 13:50:00,250.87,250.88,250.74,250.79,26691.0,226.096,226.105,225.9788,226.0239,26691.0
2019-02-06 13:55:00,250.82,250.83,250.72,250.73,18573.0,226.0509,226.06,225.9608,225.9698,18573.0
2019-02-06 14:00:00,250.73,250.73,250.5,250.54,25401.0,225.9698,225.9698,225.7625,225.7986,25401.0
2019-02-06 14:05:00,250.56,250.58,250.45,250.45,5823.0,225.8166,225.8346,225.7175,225.7175,5823.0
2019-02-06 14:10:00,250.46,250.48,250.36,250.43,16469.0,225.7265,225.7445,225.6364,225.6995,16469.0
2019-02-06 14:15:00,250.43,250.43,250.31,250.36,8296.0,225.6995,225.6995,225.5913,225.6364,8296.0
2019-02-06 14:20:00,250.38,250.54,250.38,250.52,17474.0,225.6544,225.7986,225.6544,225.7806,17474.0
2019-02-06 14:25:00,250.5,250.54,250.44,250.52,23587.0,225.7625,225.7986,225.7085,225.7806,23587.0
2019-02-06 14:30:00,250.46,250.48,250.31,250.35,40479.0,225.7265,225.7445,225.5913,225.6274,40479.0
2019-02-06 14:35:00,250.34,250.4,250.22,250.23,20254.0,225.6183,225.6724,225.5102,225.5192,20254.0
2019-02-06 14:40:00,250.24,250.47,250.24,250.41,16790.0,225.5282,225.7355,225.5282,225.6814,16790.0
2019-02-06 14:45:00,250.39,250.48,250.37,250.44,24409.0,225.6634,225.7445,225.6454,225.7085,24409.0
2019-02-06 14:50:00,250.45,250.5,250.36,250.42,29060.0,225.7175,225.7625,225.6364,225.6904,29060.0
2019-02-06 14:55:00,250.42,250.56,250.4,250.55,10533.0,225.6904,225.8166,225.6724,225.8076,10533.0
2019-02-06 15:00:00,250.55,250.61,250.48,250.48,9295.0,225.8076,225.8617,225.7445,225.7445,9295.0
2019-02-06 15:05:00,250.47,250.62,250.47,250.56,16767.0,225.7355,225.8707,225.7355,225.8166,16767.0
2019-02-06 15:10:00,250.62,250.67,250.5,250.65,16992.0,225.8707,225.9158,225.7625,225.8977,16992.0
2019-02-06 15:15:00,250.65,250.65,250.52,250.61,10323.0,225.8977,225.8977,225.7806,225.8617,10323.0
2019-02-06 15:20:00,250.61,250.72,250.61,250.69,28818.0,225.8617,225.9608,225.8617,225.9338,28818.0
2019-02-06 15:25:00,250.68,250.74,250.65,250.67,17184.0,225.9248,225.9788,225.8977,225.9158,17184.0
2019-02-06 15:30:00,250.67,250.68,250.54,250.54,35062.0,225.9158,225.9248,225.7986,225.7986,35062.0
2019-02-06 15:35:00,250.55,250.73,250.51,250.72,24579.0,225.8076,225.9698,225.7716,225.9608,24579.0
2019-02-06 15:40:00,250.71,250.72,250.64,250.66,16291.0,225.9518,225.9608,225.8887,225.9067,16291.0
2019-02-06 15:45:00,250.65,250.76,250.57,250.76,35099.0,225.8977,225.9969,225.8256,225.9969,35099.0
2019-02-06 15:50:00,250.75,250.79,250.72,250.77,33326.0,225.9879,226.0239,225.9608,226.0059,33326.0
2019-02-06 15:55:00,250.74,250.74,250.56,250.71,91260.0,225.9788,225.9788,225.8166,225.9518,91260.0
2019-02-07 09:30:00,249.04,249.16,248.92,248.98,93495.0,224.4467,224.5549,224.3386,224.3926,93495.0
2019-02-07 09:35:00,248.94,249.06,248.7,248.8,371811.0,224.3566,224.4647,224.1403,224.2304,371811.0
2019-02-07 09:40:00,248.74,248.88,248.61,248.68,35161.0,224.1763,224.3025,224.0592,224.1223,35161.0
2019-02-07 09:45:00,248.62,248.86,248.55,248.62,53460.0,224.0682,224.2845,224.0051,224.0682,53460.0
2019-02-07 09:50:00,248.61,248.77,248.53,248.69,22261.0,224.0592,224.2034,223.9871,224.1313,22261.0
2019-02-07 09:55:00,248.66,248.88,248.66,248.86,30022.0,224.1042,224.3025,224.1042,224.2845,30022.0
2019-02-07 10:00:00,248.87,248.87,248.43,248.48,21958.0,224.2935,224.2935,223.897,223.942,21958.0
2019-02-07 10:05:00,248.48,248.73,248.43,248.63,85365.0,223.942,224.1673,223.897,224.0772,85365.0
2019-02-07 10:10:00,248.64,249.05,248.64,248.97,38392.0,224.0862,224.4557,224.0862,224.3836,38392.0
2019-02-07 10:15:00,248.97,249.06,248.73,248.77,33217.0,224.3836,224.4647,224.1673,224.2034,33217.0
2019-02-07 10:20:00,248.76,249.35,248.7,249.31,51190.0,224.1944,224.7261,224.1403,224.6901,51190.0
2019-02-07 10:25:00,249.3,249.46,249.23,249.35,54762.0,224.681,224.8252,224.618,224.7261,54762.0
2019-02-07 10:30:00,249.37,249.58,249.36,249.45,23801.0,224.7441,224.9334,224.7351,224.8162,23801.0
2019-02-07 10:35:00,249.47,249.47,249.25,249.35,10805.0,224.8343,224.8343,224.636,224.7261,10805.0
2019-02-07 10:40:00,249.32,249.4,248.97,249.15,31893.0,224.6991,224.7712,224.3836,224.5459,31893.0
2019-02-07 10:45:00,249.09,249.24,248.75,248.77,13922.0,224.4918,224.627,224.1854,224.2034,13922.0
2019-02-07 10:50:00,248.7,248.74,248.14,248.32,114181.0,224.1403,224.1763,223.6356,223.7978,114181.0
2019-02-07 10:55:00,248.29,248.33,248.05,248.09,39113.0,223.7708,223.8068,223.5545,223.5905,39113.0
2019-02-07 11:00:00,248.05,248.24,247.9,248.15,24152.0,223.5545,223.7257,223.4193,223.6446,24152.0
2019-02-07 11:05:00,248.17,248.17,247.93,247.95,44438.0,223.6626,223.6626,223.4463,223.4644,44438.0
2019-02-07 11:10:00,247.92,248.03,247.76,247.76,50954.0,223.4373,223.5365,223.2931,223.2931,50954.0
2019-02-07 11:15:00,247.79,247.98,247.7,247.73,34550.0,223.3202,223.4914,223.239,223.2661,34550.0
2019-02-07 11:20:00,247.71,247.81,247.55,247.55,36389.0,223.2481,223.3382,223.1039,223.1039,36389.0
2019-02-07 11:25:00,247.6,247.67,247.41,247.52,47502.0,223.1489,223.212,222.9777,223.0768,47502.0
2019-02-07 11:30:00,247.53,247.53,246.81,246.92,94509.0,223.0858,223.0858,222.4369,222.5361,94509.0
2019-02-07 11:35:00,246.92,247.37,246.77,247.37,55875.0,222.5361,222.9416,222.4009,222.9416,55875.0
2019-02-07 11:40:00,247.34,247.55,247.26,247.36,38391.0,222.9146,223.1039,222.8425,222.9326,38391.0
2019-02-07 11:45:00,247.34,247.42,247.04,247.04,21244.0,222.9146,222.9867,222.6442,222.6442,21244.0
2019-02-07 11:50:00,247.06,247.45,246.86,247.05,69938.0,222.6622,223.0137,222.482,222.6532,69938.0
2019-02-07 11:55:00,247.08,247.26,246.86,246.94,55106.0,222.6803,222.8425,222.482,222.5541,55106.0
2019-02-07 12:00:00,246.81,246.91,246.62,246.72,65520.0,222.4369,222.5271,222.2657,222.3558,65520.0
2019-02-07 12:05:00,246.7,247.16,246.68,247.13,24099.0,222.3378,222.7524,222.3198,222.7253,24099.0
2019-02-07 12:10:00,247.13,247.18,247.02,247.1,43478.0,222.7253,222.7704,222.6262,222.6983,43478.0
2019-02-07 12:15:00,247.13,247.22,246.96,247.22,51651.0,222.7253,222.8064,222.5721,222.8064,51651.0
2019-02-07 12:20:00,247.2,247.46,247.19,247.41,72469.0,222.7884,223.0227,222.7794,222.9777,72469.0
2019-02-07 12:25:00,247.41,247.41,247.16,247.19,51849.0,222.9777,222.9777,222.7524,222.7794,51849.0
2019-02-07 12:30:00,247.18,247.39,247.12,247.39,19138.0,222.7704,222.9597,222.7163,222.9597,19138.0
2019-02-07 12:35:00,247.41,247.51,247.29,247.4,18623.0,222.9777,223.0678,222.8695,222.9687,18623.0
2019-02-07 12:40:00,247.39,247.45,247.0,247.0,68323.0,222.9597,223.0137,222.6082,222.6082,68323.0
2019-02-07 12:45:00,246.96,247.09,246.84,247.01,37451.0,222.5721,222.6893,222.464,222.6172,37451.0
2019-02-07 12:50:00,247.02,247.02,246.71,246.73,29281.0,222.6262,222.6262,222.3468,222.3648,29281.0
2019-02-07 12:55:00,246.74,246.9,246.64,246.9,18914.0,222.3738,222.518,222.2837,222.518,18914.0
2019-02-07 13:00:00,246.86,247.46,246.86,247.46,30720.0,222.482,223.0227,222.482,223.0227,30720.0
2019-02-07 13:05:00,247.49,247.72,247.49,247.55,29297.0,223.0498,223.2571,223.0498,223.1039,29297.0
2019-02-07 13:10:00,247.57,247.59,247.41,247.43,18960.0,223.1219,223.1399,222.9777,222.9957,18960.0
2019-02-07 13:15:00,247.47,247.6,247.22,247.28,32986.0,223.0318,223.1489,222.8064,222.8605,32986.0
2019-02-07 13:20:00,247.3,247.53,247.29,247.52,13475.0,222.8785,223.0858,222.8695,223.0768,13475.0
2019-02-07 13:25:00,247.52,247.69,247.37,247.52,40529.0,223.0768,223.23,222.9416,223.0768,40529.0
2019-02-07 13:30:00,247.62,247.88,247.52,247.81,27199.0,223.1669,223.4013,223.0768,223.3382,27199.0
2019-02-07 13:35:00,247.85,247.93,247.75,247.79,19655.0,223.3742,223.4463,223.2841,223.3202,19655.0
2019-02-07 13:40:00,247.73,247.77,247.62,247.62,7405.0,223.2661,223.3021,223.1669,223.1669,7405.0
2019-02-07 13:45:00,247.61,247.79,247.47,247.59,67325.0,223.1579,223.3202,223.0318,223.1399,67325.0
2019-02-07 13:50:00,247.62,247.76,247.49,247.7,29549.0,223.1669,223.2931,223.0498,223.239,29549.0
2019-02-07 13:55:00,247.7,247.87,247.54,247.69,40685.0,223.239,223.3923,223.0948,223.23,40685.0
2019-02-07 14:00:00,247.64,247.65,247.43,247.57,47654.0,223.185,223.194,222.9957,223.1219,47654.0
2019-02-07 14:05:00,247.57,247.61,247.4,247.46,15878.0,223.1219,223.1579,222.9687,223.0227,15878.0
2019-02-07 14:10:00,247.46,247.46,247.18,247.21,33216.0,223.0227,223.0227,222.7704,222.7974,33216.0
2019-02-07 14:15:00,247.24,247.31,246.96,247.15,62886.0,222.8245,222.8876,222.5721,222.7434,62886.0
2019-02-07 14:20:00,247.13,247.31,247.13,247.27,27242.0,222.7253,222.8876,222.7253,222.8515,27242.0
2019-02-07 14:25:00,247.28,247.74,247.28,247.74,45393.0,222.8605,223.2751,222.8605,223.2751,45393.0
2019-02-07 14:30:00,247.77,247.82,247.67,247.74,30857.0,223.3021,223.3472,223.212,223.2751,30857.0
2019-02-07 14:35:00,247.77,247.88,247.65,247.68,9514.0,223.3021,223.4013,223.194,223.221,9514.0
2019-02-07 14:40:00,247.67,247.7,247.58,247.63,21139.0,223.212,223.239,223.1309,223.176,21139.0
2019-02-07 14:45:00,247.58,247.78,247.46,247.56,22692.0,223.1309,223.3111,223.0227,223.1129,22692.0
2019-02-07 14:50:00,247.5,247.66,247.39,247.63,29353.0,223.0588,223.203,222.9597,223.176,29353.0
2019-02-07 14:55:00,247.61,247.71,247.5,247.56,18961.0,223.1579,223.2481,223.0588,223.1129,18961.0
2019-02-07 15:00:00,247.57,247.76,247.4,247.41,67982.0,223.1219,223.2931,222.9687,222.9777,67982.0
2019-02-07 15:05:00,247.41,247.57,247.31,247.48,24171.0,222.9777,223.1219,222.8876,223.0408,24171.0
2019-02-07 15:10:00,247.46,247.57,247.4,247.53,11139.0,223.0227,223.1219,222.9687,223.0858,11139.0
2019-02-07 15:15:00,247.55,247.64,247.42,247.49,60826.0,223.1039,223.185,222.9867,223.0498,60826.0
2019-02-07 15:20:00,247.54,247.65,247.49,247.64,43635.0,223.0948,223.194,223.0498,223.185,43635.0
2019-02-07 15:25:00,247.65,247.69,247.49,247.67,44372.0,223.194,223.23,223.0498,223.212,44372.0
2019-02-07 15:30:00,247.68,247.76,247.33,247.4,41472.0,223.221,223.2931,222.9056,222.9687,41472.0
2019-02-07 15:35:00,247.4,247.7,247.36,247.68,30862.0,222.9687,223.239,222.9326,223.221,30862.0
2019-02-07 15:40:00,247.68,248.27,247.68,248.03,104568.0,223.221,223.7528,223.221,223.5365,104568.0
2019-02-07 15:45:00,248.01,248.14,248.0,248.02,29679.0,223.5184,223.6356,223.5094,223.5274,29679.0
2019-02-07 15:50:00,248.04,248.22,248.02,248.2,61371.0,223.5455,223.7077,223.5274,223.6897,61371.0
2019-02-07 15:55:00,248.2,248.39,248.08,248.35,94578.0,223.6897,223.8609,223.5815,223.8249,94578.0
2019-02-08 09:30:00,247.01,247.45,246.99,247.41,110695.0,222.6172,223.0137,222.5992,222.9777,110695.0
2019-02-08 09:35:00,247.43,247.65,247.41,247.52,36773.0,222.9957,223.194,222.9777,223.0768,36773.0
2019-02-08 09:40:00,247.53,247.61,247.39,247.41,23079.0,223.0858,223.1579,222.9597,222.9777,23079.0
2019-02-08 09:45:00,247.42,247.45,246.9,247.27,35477.0,222.9867,223.0137,222.518,222.8515,35477.0
2019-02-08 09:50:00,247.27,247.3,246.97,247.02,216281.0,222.8515,222.8785,222.5811,222.6262,216281.0
2019-02-08 09:55:00,247.02,247.13,246.81,246.96,102615.0,222.6262,222.7253,222.4369,222.5721,102615.0
2019-02-08 10:00:00,246.84,247.0,246.7,246.73,41604.0,222.464,222.6082,222.3378,222.3648,41604.0
2019-02-08 10:05:00,246.74,247.19,246.73,247.06,33550.0,222.3738,222.7794,222.3648,222.6622,33550.0
2019-02-08 10:10:00,246.98,247.12,246.66,246.72,19886.0,222.5901,222.7163,222.3017,222.3558,19886.0
2019-02-08 10:15:00,246.75,246.81,246.47,246.54,38786.0,222.3829,222.4369,222.1305,222.1936,38786.0
2019-02-08 10:20:00,246.51,246.64,246.4,246.62,31852.0,222.1666,222.2837,222.0674,222.2657,31852.0
2019-02-08 10:25:00,246.6,246.95,246.55,246.85,31703.0,222.2477,222.5631,222.2026,222.473,31703.0
2019-02-08 10:30:00,246.8,247.12,246.72,246.94,21504.0,222.4279,222.7163,222.3558,222.5541,21504.0
2019-02-08 10:35:00,246.99,247.18,246.91,247.14,18768.0,222.5992,222.7704,222.5271,222.7343,18768.0
2019-02-08 10:40:00,247.15,247.32,247.08,247.09,21399.0,222.7434,222.8966,222.6803,222.6893,21399.0
2019-02-08 10:45:00,247.0,247.03,246.77,246.82,22407.0,222.6082,222.6352,222.4009,222.4459,22407.0
2019-02-08 10:50:00,246.82,246.93,246.58,246.58,14780.0,222.4459,222.5451,222.2296,222.2296,14780.0
2019-02-08 10:55:00,246.55,246.82,246.52,246.65,22795.0,222.2026,222.4459,222.1756,222.2927,22795.0
2019-02-08 11:00:00,246.67,246.68,246.29,246.33,35765.0,222.3108,222.3198,221.9683,222.0043,35765.0
2019-02-08 11:05:00,246.29,246.5,246.25,246.49,23746.0,221.9683,222.1575,221.9322,222.1485,23746.0
2019-02-08 11:10:00,246.49,246.6,246.35,246.6,30910.0,222.1485,222.2477,222.0224,222.2477,30910.0
2019-02-08 11:15:00,246.61,246.81,246.53,246.53,39030.0,222.2567,222.4369,222.1846,222.1846,39030.0
2019-02-08 11:20:00,246.53,246.76,246.43,246.76,25992.0,222.1846,222.3919,222.0945,222.3919,25992.0
2019-02-08 11:25:00,246.76,246.83,246.59,246.6,20677.0,222.3919,222.455,222.2387,222.2477,20677.0
2019-02-08 11:30:00,246.65,246.73,246.45,246.47,10212.0,222.2927,222.3648,222.1125,222.1305,10212.0
2019-02-08 11:35:00,246.45,246.51,246.36,246.5,15940.0,222.1125,222.1666,222.0314,222.1575,15940.0
2019-02-08 11:40:00,246.55,246.66,246.46,246.62,31419.0,222.2026,222.3017,222.1215,222.2657,31419.0
2019-02-08 11:45:00,246.62,246.69,246.2,246.46,29578.0,222.2657,222.3288,221.8872,222.1215,29578.0
2019-02-08 11:50:00,246.45,246.76,246.32,246.73,33180.0,222.1125,222.3919,221.9953,222.3648,33180.0
2019-02-08 11:55:00,246.75,246.95,246.72,246.9,23185.0,222.3829,222.5631,222.3558,222.518,23185.0
2019-02-08 12:00:00,246.92,247.05,246.74,246.74,21958.0,222.5361,222.6532,222.3738,222.3738,21958.0
2019-02-08 12:05:00,246.73,246.86,246.63,246.66,12478.0,222.3648,222.482,222.2747,222.3017,12478.0
2019-02-08 12:10:00,246.64,246.74,246.56,246.62,19256.0,222.2837,222.3738,222.2116,222.2657,19256.0
2019-02-08 12:15:00,246.63,246.86,246.61,246.8,20359.0,222.2747,222.482,222.2567,222.4279,20359.0
2019-02-08 12:20:00,246.81,246.96,246.78,246.85,6668.0,222.4369,222.5721,222.4099,222.473,6668.0
2019-02-08 12:25:00,246.91,246.96,246.8,246.89,8644.0,222.5271,222.5721,222.4279,222.509,8644.0
2019-02-08 12:30:00,246.88,247.07,246.88,247.0,14032.0,222.5,222.6713,222.5,222.6082,14032.0
2019-02-08 12:35:00,246.99,247.04,246.93,247.01,7125.0,222.5992,222.6442,222.5451,222.6172,7125.0
2019-02-08 12:40:00,247.01,247.16,247.01,247.11,15764.0,222.6172,222.7524,222.6172,222.7073,15764.0
2019-02-08 12:45:00,247.13,247.24,247.13,247.22,9973.0,222.7253,222.8245,222.7253,222.8064,9973.0
2019-02-08 12:50:00,247.24,247.27,247.15,247.17,7654.0,222.8245,222.8515,222.7434,222.7614,7654.0
2019-02-08 12:55:00,247.19,247.24,247.06,247.14,5695.0,222.7794,222.8245,222.6622,222.7343,5695.0
2019-02-08 13:00:00,247.18,247.24,247.12,247.15,13644.0,222.7704,222.8245,222.7163,222.7434,13644.0
2019-02-08 13:05:00,247.22,247.26,247.14,247.26,7787.0,222.8064,222.8425,222.7343,222.8425,7787.0
2019-02-08 13:10:00,247.31,247.5,247.3,247.45,8329.0,222.8876,223.0588,222.8785,223.0137,8329.0
2019-02-08 13:15:00,247.46,247.48,247.24,247.29,7152.0,223.0227,223.0408,222.8245,222.8695,7152.0
2019-02-08 13:20:00,247.28,247.29,247.18,247.19,15772.0,222.8605,222.8695,222.7704,222.7794,15772.0
2019-02-08 13:25:00,247.17,247.3,247.15,247.27,28454.0,222.7614,222.8785,222.7434,222.8515,28454.0
2019-02-08 13:30:00,247.24,247.37,247.23,247.3,10234.0,222.8245,222.9416,222.8155,222.8785,10234.0
2019-02-08 13:35:00,247.31,247.31,247.15,247.19,16430.0,222.8876,222.8876,222.7434,222.7794,16430.0
2019-02-08 13:40:00,247.21,247.4,247.21,247.37,20516.0,222.7974,222.9687,222.7974,222.9416,20516.0
2019-02-08 13:45:00,247.41,247.42,247.33,247.33,6052.0,222.9777,222.9867,222.9056,222.9056,6052.0
2019-02-08 13:50:00,247.36,247.41,247.31,247.33,5942.0,222.9326,222.9777,222.8876,222.9056,5942.0
2019-02-08 13:55:00,247.35,247.55,247.33,247.53,28096.0,222.9236,223.1039,222.9056,223.0858,28096.0
2019-02-08 14:00:00,247.55,247.61,247.39,247.42,16330.0,223.1039,223.1579,222.9597,222.9867,16330.0
2019-02-08 14:05:00,247.42,247.63,247.41,247.62,22713.0,222.9867,223.176,222.9777,223.1669,22713.0
2019-02-08 14:10:00,247.62,247.82,247.61,247.81,14688.0,223.1669,223.3472,223.1579,223.3382,14688.0
2019-02-08 14:15:00,247.76,247.84,247.7,247.79,79666.0,223.2931,223.3652,223.239,223.3202,79666.0
2019-02-08 14:20:00,247.8,247.84,247.77,247.84,12613.0,223.3292,223.3652,223.3021,223.3652,12613.0
2019-02-08 14:25:00,247.83,247.9,247.76,247.89,11303.0,223.3562,223.4193,223.2931,223.4103,11303.0
2019-02-08 14:30:00,247.88,247.99,247.83,247.99,14054.0,223.4013,223.5004,223.3562,223.5004,14054.0
2019-02-08 14:35:00,247.97,247.99,247.83,247.87,10571.0,223.4824,223.5004,223.3562,223.3923,10571.0
2019-02-08 14:40:00,247.88,247.96,247.83,247.92,14765.0,223.4013,223.4734,223.3562,223.4373,14765.0
2019-02-08 14:45:00,247.93,248.06,247.88,247.92,13025.0,223.4463,223.5635,223.4013,223.4373,13025.0
2019-02-08 14:50:00,247.93,247.98,247.81,247.83,11892.0,223.4463,223.4914,223.3382,223.3562,11892.0
2019-02-08 14:55:00,247.84,247.88,247.8,247.81,8184.0,223.3652,223.4013,223.3292,223.3382,8184.0
2019-02-08 15:00:00,247.78,247.82,247.66,247.68,19378.0,223.3111,223.3472,223.203,223.221,19378.0
2019-02-08 15:05:00,247.68,247.78,247.67,247.71,22497.0,223.221,223.3111,223.212,223.2481,22497.0
2019-02-08 15:10:00,247.72,248.03,247.72,248.03,17113.0,223.2571,223.5365,223.2571,223.5365,17113.0
2019-02-08 15:15:00,247.99,247.99,247.9,247.99,13688.0,223.5004,223.5004,223.4193,223.5004,13688.0
2019-02-08 15:20:00,248.0,248.12,247.92,247.97,10991.0,223.5094,223.6176,223.4373,223.4824,10991.0
2019-02-08 15:25:00,247.97,248.02,247.87,247.98,26105.0,223.4824,223.5274,223.3923,223.4914,26105.0
2019-02-08 15:30:00,248.0,248.01,247.84,247.94,18733.0,223.5094,223.5184,223.3652,223.4553,18733.0
2019-02-08 15:35:00,247.94,247.98,247.8,247.96,22225.0,223.4553,223.4914,223.3292,223.4734,22225.0
2019-02-08 15:40:00,247.92,247.94,247.73,247.78,21762.0,223.4373,223.4553,223.2661,223.3111,21762.0
2019-02-08 15:45:00,247.78,247.93,247.76,247.81,113818.0,223.3111,223.4463,223.2931,223.3382,113818.0
2019-02-08 15:50:00,247.83,247.95,247.82,247.91,66460.0,223.3562,223.4644,223.3472,223.4283,66460.0
2019-02-08 15:55:00,247.9,248.65,247.84,248.63,153367.0,223.4193,224.0952,223.3652,224.0772,153367.0
2019-02-11 09:30:00,249.28,249.44,249.13,249.37,135904.0,224.663,224.8072,224.5278,224.7441,135904.0
2019-02-11 09:35:00,249.38,249.52,249.25,249.29,35755.0,224.7531,224.8793,224.636,224.672,35755.0
2019-02-11 09:40:00,249.28,249.29,249.0,249.17,29723.0,224.663,224.672,224.4107,224.5639,29723.0
2019-02-11 09:45:00,249.11,249.2,249.0,249.04,20161.0,224.5098,224.5909,224.4107,224.4467,20161.0
2019-02-11 09:50:00,248.99,249.09,248.86,249.04,51742.0,224.4017,224.4918,224.2845,224.4467,51742.0
2019-02-11 09:55:00,249.05,249.05,248.71,248.9,34346.0,224.4557,224.4557,224.1493,224.3205,34346.0
2019-02-11 10:00:00,248.87,249.16,248.78,248.99,49746.0,224.2935,224.5549,224.2124,224.4017,49746.0
2019-02-11 10:05:00,248.98,249.13,248.86,249.1,42135.0,224.3926,224.5278,224.2845,224.5008,42135.0
2019-02-11 10:10:00,249.02,249.12,248.8,248.85,19989.0,224.4287,224.5188,224.2304,224.2755,19989.0
2019-02-11 10:15:00,248.86,249.21,248.86,249.16,67325.0,224.2845,224.5999,224.2845,224.5549,67325.0
2019-02-11 10:20:00,249.16,249.19,248.59,248.69,33582.0,224.5549,224.5819,224.0412,224.1313,33582.0
2019-02-11 10:25:00,248.68,248.75,248.59,248.69,12593.0,224.1223,224.1854,224.0412,224.1313,12593.0
2019-02-11 10:30:00,248.74,248.83,248.48,248.81,22287.0,224.1763,224.2575,223.942,224.2394,22287.0
2019-02-11 10:35:00,248.84,248.91,248.73,248.74,23347.0,224.2665,224.3296,224.1673,224.1763,23347.0
2019-02-11 10:40:00,248.75,248.97,248.75,248.88,20468.0,224.1854,224.3836,224.1854,224.3025,20468.0
2019-02-11 10:45:00,248.88,249.03,248.87,248.91,14914.0,224.3025,224.4377,224.2935,224.3296,14914.0
2019-02-11 10:50:00,248.92,248.94,248.73,248.77,13364.0,224.3386,224.3566,224.1673,224.2034,13364.0
2019-02-11 10:55:00,248.76,248.89,248.65,248.76,18364.0,224.1944,224.3115,224.0952,224.1944,18364.0
2019-02-11 11:00:00,248.8,248.94,248.68,248.8,8663.0,224.2304,224.3566,224.1223,224.2304,8663.0
2019-02-11 11:05:00,248.81,248.89,248.32,248.35,20442.0,224.2394,224.3115,223.7978,223.8249,20442.0
2019-02-11 11:10:00,248.34,248.54,248.32,248.48,60858.0,223.8158,223.9961,223.7978,223.942,60858.0
2019-02-11 11:15:00,248.48,248.79,248.48,248.72,15752.0,223.942,224.2214,223.942,224.1583,15752.0
2019-02-11 11:20:00,248.69,248.89,248.69,248.84,8250.0,224.1313,224.3115,224.1313,224.2665,8250.0
2019-02-11 11:25:00,248.86,248.89,248.71,248.71,9022.0,224.2845,224.3115,224.1493,224.1493,9022.0
2019-02-11 11:30:00,248.68,248.73,248.51,248.67,13781.0,224.1223,224.1673,223.9691,224.1133,13781.0
2019-02-11 11:35:00,248.68,248.68,248.5,248.58,12921.0,224.1223,224.1223,223.96,224.0321,12921.0
2019-02-11 11:40:00,248.57,248.68,248.52,248.62,14545.0,224.0231,224.1223,223.9781,224.0682,14545.0
2019-02-11 11:45:00,248.61,248.81,248.59,248.75,13220.0,224.0592,224.2394,224.0412,224.1854,13220.0
2019-02-11 11:50:00,248.72,248.74,248.45,248.6,15915.0,224.1583,224.1763,223.915,224.0502,15915.0
2019-02-11 11:55:00,248.61,248.65,248.46,248.63,29164.0,224.0592,224.0952,223.924,224.0772,29164.0
2019-02-11 12:00:00,248.66,248.87,248.61,248.76,17318.0,224.1042,224.2935,224.0592,224.1944,17318.0
2019-02-11 12:05:00,248.78,248.92,248.76,248.86,44606.0,224.2124,224.3386,224.1944,224.2845,44606.0
2019-02-11 12:10:00,248.86,248.87,248.72,248.79,20982.0,224.2845,224.2935,224.1583,224.2214,20982.0
2019-02-11 12:15:00,248.78,248.85,248.68,248.69,29367.0,224.2124,224.2755,224.1223,224.1313,29367.0
2019-02-11 12:20:00,248.66,248.83,248.6,248.83,20185.0,224.1042,224.2575,224.0502,224.2575,20185.0
2019-02-11 12:25:00,248.8,249.02,248.8,248.94,59394.0,224.2304,224.4287,224.2304,224.3566,59394.0
2019-02-11 12:30:00,248.92,249.04,248.82,248.94,41727.0,224.3386,224.4467,224.2484,224.3566,41727.0
2019-02-11 12:35:00,248.96,248.96,248.85,248.85,27434.0,224.3746,224.3746,224.2755,224.2755,27434.0
2019-02-11 12:40:00,248.84,248.94,248.82,248.89,9355.0,224.2665,224.3566,224.2484,224.3115,9355.0
2019-02-11 12:45:00,248.87,248.98,248.84,248.85,43281.0,224.2935,224.3926,224.2665,224.2755,43281.0
2019-02-11 12:50:00,248.86,248.88,248.75,248.85,14803.0,224.2845,224.3025,224.1854,224.2755,14803.0
2019-02-11 12:55:00,248.85,248.94,248.85,248.89,18113.0,224.2755,224.3566,224.2755,224.3115,18113.0
2019-02-11 13:00:00,248.92,249.02,248.83,248.9,37055.0,224.3386,224.4287,224.2575,224.3205,37055.0
2019-02-11 13:05:00,248.91,248.98,248.89,248.97,15586.0,224.3296,224.3926,224.3115,224.3836,15586.0
2019-02-11 13:10:00,248.93,248.94,248.73,248.84,8660.0,224.3476,224.3566,224.1673,224.2665,8660.0
2019-02-11 13:15:00,248.81,248.85,248.72,248.81,8874.0,224.2394,224.2755,224.1583,224.2394,8874.0
2019-02-11 13:20:00,248.82,248.88,248.71,248.72,8853.0,224.2484,224.3025,224.1493,224.1583,8853.0
2019-02-11 13:25:00,248.75,248.75,248.61,248.61,8076.0,224.1854,224.1854,224.0592,224.0592,8076.0
2019-02-11 13:30:00,248.64,248.69,248.62,248.62,12365.0,224.0862,224.1313,224.0682,224.0682,12365.0
2019-02-11 13:35:00,248.61,248.69,248.54,248.69,14003.0,224.0592,224.1313,223.9961,224.1313,14003.0
2019-02-11 13:40:00,248.68,248.68,248.49,248.52,9413.0,224.1223,224.1223,223.951,223.9781,9413.0
2019-02-11 13:45:00,248.48,248.54,248.38,248.54,15150.0,223.942,223.9961,223.8519,223.9961,15150.0
2019-02-11 13:50:00,248.53,248.58,248.49,248.55,28557.0,223.9871,224.0321,223.951,224.0051,28557.0
2019-02-11 13:55:00,248.54,248.63,248.53,248.63,10408.0,223.9961,224.0772,223.9871,224.0772,10408.0
2019-02-11 14:00:00,248.59,248.65,248.48,248.6,29735.0,224.0412,224.0952,223.942,224.0502,29735.0
2019-02-11 14:05:00,248.61,248.67,248.52,248.64,62226.0,224.0592,224.1133,223.9781,224.0862,62226.0
2019-02-11 14:10:00,248.63,248.72,248.6,248.67,28129.0,224.0772,224.1583,224.0502,224.1133,28129.0
2019-02-11 14:15:00,248.67,248.67,248.53,248.55,6808.0,224.1133,224.1133,223.9871,224.0051,6808.0
2019-02-11 14:20:00,248.54,248.62,248.42,248.53,20491.0,223.9961,224.0682,223.8879,223.9871,20491.0
2019-02-11 14:25:00,248.52,248.56,248.49,248.52,7602.0,223.9781,224.0141,223.951,223.9781,7602.0
2019-02-11 14:30:00,248.52,248.61,248.49,248.52,9944.0,223.9781,224.0592,223.951,223.9781,9944.0
2019-02-11 14:35:00,248.51,248.52,248.39,248.41,81405.0,223.9691,223.9781,223.8609,223.8789,81405.0
2019-02-11 14:40:00,248.43,248.7,248.42,248.6,19107.0,223.897,224.1403,223.8879,224.0502,19107.0
2019-02-11 14:45:00,248.58,248.58,248.22,248.27,19268.0,224.0321,224.0321,223.7077,223.7528,19268.0
2019-02-11 14:50:00,248.27,248.39,248.27,248.33,14189.0,223.7528,223.8609,223.7528,223.8068,14189.0
2019-02-11 14:55:00,248.33,248.49,248.33,248.46,9684.0,223.8068,223.951,223.8068,223.924,9684.0
2019-02-11 15:00:00,248.43,248.62,248.43,248.58,182782.0,223.897,224.0682,223.897,224.0321,182782.0
2019-02-11 15:05:00,248.57,248.68,248.54,248.68,10602.0,224.0231,224.1223,223.9961,224.1223,10602.0
2019-02-11 15:10:00,248.66,248.69,248.57,248.63,14567.0,224.1042,224.1313,224.0231,224.0772,14567.0
2019-02-11 15:15:00,248.67,248.78,248.59,248.59,21294.0,224.1133,224.2124,224.0412,224.0412,21294.0
2019-02-11 15:20:00,248.61,248.75,248.57,248.72,45844.0,224.0592,224.1854,224.0231,224.1583,45844.0
2019-02-11 15:25:00,248.73,248.82,248.73,248.8,10774.0,224.1673,224.2484,224.1673,224.2304,10774.0
2019-02-11 15:30:00,248.8,248.82,248.46,248.53,33081.0,224.2304,224.2484,223.924,223.9871,33081.0
2019-02-11 15:35:00,248.53,248.69,248.51,248.64,13126.0,223.9871,224.1313,223.9691,224.0862,13126.0
2019-02-11 15:40:00,248.63,248.65,248.55,248.55,36359.0,224.0772,224.0952,224.0051,224.0051,36359.0
2019-02-11 15:45:00,248.54,248.79,248.53,248.7,54775.0,223.9961,224.2214,223.9871,224.1403,54775.0
2019-02-11 15:50:00,248.71,248.96,248.68,248.94,41932.0,224.1493,224.3746,224.1223,224.3566,41932.0
2019-02-11 15:55:00,248.92,248.96,248.74,248.76,123433.0,224.3386,224.3746,224.1763,224.1944,123433.0
2019-02-12 09:30:00,250.4,250.56,250.34,250.48,106565.0,225.6724,225.8166,225.6183,225.7445,106565.0
2019-02-12 09:35:00,250.49,250.79,250.49,250.77,42592.0,225.7535,226.0239,225.7535,226.0059,42592.0
2019-02-12 09:40:00,250.8,250.89,250.79,250.89,39358.0,226.0329,226.114,226.0239,226.114,39358.0
2019-02-12 09:45:00,250.9,251.0,250.9,250.95,32461.0,226.123,226.2132,226.123,226.1681,32461.0
2019-02-12 09:50:00,251.0,251.06,250.91,251.05,30256.0,226.2132,226.2672,226.1321,226.2582,30256.0
2019-02-12 09:55:00,251.06,251.07,250.91,250.95,21178.0,226.2672,226.2763,226.1321,226.1681,21178.0
2019-02-12 10:00:00,251.01,251.19,251.01,251.14,25485.0,226.2222,226.3844,226.2222,226.3393,25485.0
2019-02-12 10:05:00,251.14,251.17,251.03,251.04,15297.0,226.3393,226.3664,226.2402,226.2492,15297.0
2019-02-12 10:10:00,251.08,251.2,250.9,250.9,28078.0,226.2853,226.3934,226.123,226.123,28078.0
2019-02-12 10:15:00,250.92,251.15,250.91,251.05,54912.0,226.1411,226.3484,226.1321,226.2582,54912.0
2019-02-12 10:20:00,251.06,251.08,250.92,251.02,85639.0,226.2672,226.2853,226.1411,226.2312,85639.0
2019-02-12 10:25:00,251.04,251.11,250.86,250.97,67650.0,226.2492,226.3123,226.087,226.1861,67650.0
2019-02-12 10:30:00,250.96,251.02,250.86,250.89,51859.0,226.1771,226.2312,226.087,226.114,51859.0
2019-02-12 10:35:00,250.92,251.03,250.85,250.95,66035.0,226.1411,226.2402,226.078,226.1681,66035.0
2019-02-12 10:40:00,250.98,251.0,250.72,250.72,53789.0,226.1951,226.2132,225.9608,225.9608,53789.0
2019-02-12 10:45:00,250.72,250.89,250.72,250.88,61554.0,225.9608,226.114,225.9608,226.105,61554.0
2019-02-12 10:50:00,250.88,251.11,250.86,251.11,62290.0,226.105,226.3123,226.087,226.3123,62290.0
2019-02-12 10:55:00,251.11,251.54,251.11,251.45,97156.0,226.3123,226.6998,226.3123,226.6187,97156.0
2019-02-12 11:00:00,251.48,251.7,251.48,251.52,69804.0,226.6458,226.844,226.6458,226.6818,69804.0
2019-02-12 11:05:00,251.54,251.65,251.51,251.6,77966.0,226.6998,226.799,226.6728,226.7539,77966.0
2019-02-12 11:10:00,251.6,251.82,251.59,251.78,46073.0,226.7539,226.9522,226.7449,226.9161,46073.0
2019-02-12 11:15:00,251.79,251.84,251.74,251.77,52954.0,226.9251,226.9702,226.8801,226.9071,52954.0
2019-02-12 11:20:00,251.76,251.82,251.65,251.66,55348.0,226.8981,226.9522,226.799,226.808,55348.0
2019-02-12 11:25:00,251.67,251.81,251.67,251.78,47917.0,226.817,226.9432,226.817,226.9161,47917.0
2019-02-12 11:30:00,251.78,251.78,251.6,251.64,54239.0,226.9161,226.9161,226.7539,226.79,54239.0
2019-02-12 11:35:00,251.64,251.71,251.62,251.66,47676.0,226.79,226.853,226.7719,226.808,47676.0
2019-02-12 11:40:00,251.66,251.81,251.66,251.74,49039.0,226.808,226.9432,226.808,226.8801,49039.0
2019-02-12 11:45:00,251.73,251.74,251.61,251.7,48686.0,226.8711,226.8801,226.7629,226.844,48686.0
2019-02-12 11:50:00,251.71,251.88,251.68,251.87,66527.0,226.853,227.0063,226.826,226.9972,66527.0
2019-02-12 11:55:00,251.87,252.0,251.85,251.95,68155.0,226.9972,227.1144,226.9792,227.0693,68155.0
2019-02-12 12:00:00,251.98,252.05,251.96,252.01,78005.0,227.0964,227.1595,227.0784,227.1234,78005.0
2019-02-12 12:05:00,252.0,252.0,251.81,251.84,56829.0,227.1144,227.1144,226.9432,226.9702,56829.0
2019-02-12 12:10:00,251.85,251.89,251.75,251.76,56782.0,226.9792,227.0153,226.8891,226.8981,56782.0
2019-02-12 12:15:00,251.75,251.87,251.52,251.56,46503.0,226.8891,226.9972,226.6818,226.7179,46503.0
2019-02-12 12:20:00,251.64,251.74,251.64,251.72,47981.0,226.79,226.8801,226.79,226.8621,47981.0
2019-02-12 12:25:00,251.72,251.77,251.69,251.69,43945.0,226.8621,226.9071,226.835,226.835,43945.0
2019-02-12 12:30:00,251.71,251.85,251.7,251.8,58662.0,226.853,226.9792,226.844,226.9342,58662.0
2019-02-12 12:35:00,251.82,251.92,251.82,251.89,42879.0,226.9522,227.0423,226.9522,227.0153,42879.0
2019-02-12 12:40:00,251.9,251.91,251.76,251.77,36246.0,227.0243,227.0333,226.8981,226.9071,36246.0
2019-02-12 12:45:00,251.75,251.78,251.57,251.61,45139.0,226.8891,226.9161,226.7269,226.7629,45139.0
2019-02-12 12:50:00,251.66,251.74,251.6,251.66,56790.0,226.808,226.8801,226.7539,226.808,56790.0
2019-02-12 12:55:00,251.65,251.8,251.65,251.77,41878.0,226.799,226.9342,226.799,226.9071,41878.0
2019-02-12 13:00:00,251.77,251.82,251.72,251.79,61673.0,226.9071,226.9522,226.8621,226.9251,61673.0
2019-02-12 13:05:00,251.8,251.86,251.73,251.8,32912.0,226.9342,226.9882,226.8711,226.9342,32912.0
2019-02-12 13:10:00,251.86,251.89,251.82,251.84,48624.0,226.9882,227.0153,226.9522,226.9702,48624.0
2019-02-12 13:15:00,251.85,251.9,251.82,251.86,50814.0,226.9792,227.0243,226.9522,226.9882,50814.0
2019-02-12 13:20:00,251.85,251.95,251.82,251.94,59088.0,226.9792,227.0693,226.9522,227.0603,59088.0
2019-02-12 13:25:00,251.94,252.05,251.94,252.03,51634.0,227.0603,227.1595,227.0603,227.1414,51634.0
2019-02-12 13:30:00,252.04,252.21,252.03,252.19,64432.0,227.1505,227.3037,227.1414,227.2856,64432.0
2019-02-12 13:35:00,252.2,252.25,252.14,252.16,49620.0,227.2947,227.3397,227.2406,227.2586,49620.0
2019-02-12 13:40:00,252.16,252.23,252.14,252.19,46620.0,227.2586,227.3217,227.2406,227.2856,46620.0
2019-02-12 13:45:00,252.21,252.21,252.14,252.18,53130.0,227.3037,227.3037,227.2406,227.2766,53130.0
2019-02-12 13:50:00,252.25,252.36,252.22,252.34,47062.0,227.3397,227.4389,227.3127,227.4208,47062.0
2019-02-12 13:55:00,252.34,252.35,252.27,252.33,112586.0,227.4208,227.4298,227.3577,227.4118,112586.0
2019-02-12 14:00:00,252.33,252.33,252.17,252.19,39760.0,227.4118,227.4118,227.2676,227.2856,39760.0
2019-02-12 14:05:00,252.17,252.23,252.14,252.19,48705.0,227.2676,227.3217,227.2406,227.2856,48705.0
2019-02-12 14:10:00,252.19,252.21,252.14,252.15,47762.0,227.2856,227.3037,227.2406,227.2496,47762.0
2019-02-12 14:15:00,252.16,252.19,252.1,252.17,48766.0,227.2586,227.2856,227.2045,227.2676,48766.0
2019-02-12 14:20:00,252.19,252.32,252.17,252.31,57529.0,227.2856,227.4028,227.2676,227.3938,57529.0
2019-02-12 14:25:00,252.32,252.32,252.17,252.19,61361.0,227.4028,227.4028,227.2676,227.2856,61361.0
2019-02-12 14:30:00,252.2,252.2,252.1,252.13,56486.0,227.2947,227.2947,227.2045,227.2316,56486.0
2019-02-12 14:35:00,252.14,252.19,252.09,252.15,59353.0,227.2406,227.2856,227.1955,227.2496,59353.0
2019-02-12 14:40:00,252.14,252.2,252.07,252.2,67293.0,227.2406,227.2947,227.1775,227.2947,67293.0
2019-02-12 14:45:00,252.21,252.26,252.15,252.2,118187.0,227.3037,227.3487,227.2496,227.2947,118187.0
2019-02-12 14:50:00,252.21,252.22,252.12,252.16,75245.0,227.3037,227.3127,227.2226,227.2586,75245.0
2019-02-12 14:55:00,252.16,252.19,252.02,252.02,69831.0,227.2586,227.2856,227.1324,227.1324,69831.0
2019-02-12 15:00:00,252.02,252.1,251.96,252.02,63539.0,227.1324,227.2045,227.0784,227.1324,63539.0
2019-02-12 15:05:00,252.02,252.13,252.0,252.09,54503.0,227.1324,227.2316,227.1144,227.1955,54503.0
2019-02-12 15:10:00,252.1,252.14,252.01,252.13,59161.0,227.2045,227.2406,227.1234,227.2316,59161.0
2019-02-12 15:15:00,252.14,252.18,252.09,252.11,77966.0,227.2406,227.2766,227.1955,227.2135,77966.0
2019-02-12 15:20:00,252.11,252.25,252.07,252.2,86367.0,227.2135,227.3397,227.1775,227.2947,86367.0
2019-02-12 15:25:00,252.2,252.29,252.17,252.24,73859.0,227.2947,227.3758,227.2676,227.3307,73859.0
2019-02-12 15:30:00,252.25,252.25,252.13,252.13,76003.0,227.3397,227.3397,227.2316,227.2316,76003.0
2019-02-12 15:35:00,252.14,252.16,251.97,252.01,82925.0,227.2406,227.2586,227.0874,227.1234,82925.0
2019-02-12 15:40:00,252.02,252.05,251.86,251.89,75654.0,227.1324,227.1595,226.9882,227.0153,75654.0
2019-02-12 15:45:00,251.9,251.93,251.78,251.83,93102.0,227.0243,227.0513,226.9161,226.9612,93102.0
2019-02-12 15:50:00,251.83,252.02,251.79,251.99,147606.0,226.9612,227.1324,226.9251,227.1054,147606.0
2019-02-12 15:55:00,252.02,252.13,251.92,251.98,433461.0,227.1324,227.2316,227.0423,227.0964,433461.0
2019-02-13 09:30:00,252.82,253.16,252.76,253.14,106521.0,227.8534,228.1599,227.7994,228.1418,106521.0
2019-02-13 09:35:00,253.13,253.47,253.11,253.46,94494.0,228.1328,228.4392,228.1148,228.4302,94494.0
2019-02-13 09:40:00,253.46,253.61,253.36,253.44,69948.0,228.4302,228.5654,228.3401,228.4122,69948.0
2019-02-13 09:45:00,253.48,253.66,253.41,253.53,31291.0,228.4483,228.6105,228.3852,228.4933,31291.0
2019-02-13 09:50:00,253.54,253.55,253.37,253.39,33815.0,228.5023,228.5113,228.3491,228.3671,33815.0
2019-02-13 09:55:00,253.42,253.53,253.28,253.29,17191.0,228.3942,228.4933,228.268,228.277,17191.0
2019-02-13 10:00:00,253.31,253.39,253.17,253.29,22668.0,228.295,228.3671,228.1689,228.277,22668.0
2019-02-13 10:05:00,253.3,253.32,253.05,253.08,19634.0,228.286,228.3041,228.0607,228.0878,19634.0
2019-02-13 10:10:00,253.09,253.25,253.0,253.08,23947.0,228.0968,228.241,228.0157,228.0878,23947.0
2019-02-13 10:15:00,253.08,253.12,252.92,253.1,21446.0,228.0878,228.1238,227.9436,228.1058,21446.0
2019-02-13 10:20:00,253.09,253.28,253.05,253.24,33555.0,228.0968,228.268,228.0607,228.232,33555.0
2019-02-13 10:25:00,253.23,253.42,253.23,253.27,41191.0,228.2229,228.3942,228.2229,228.259,41191.0
2019-02-13 10:30:00,253.26,253.35,253.1,253.22,34597.0,228.25,228.3311,228.1058,228.2139,34597.0
2019-02-13 10:35:00,253.23,253.54,253.22,253.39,30788.0,228.2229,228.5023,228.2139,228.3671,30788.0
2019-02-13 10:40:00,253.38,253.52,253.32,253.47,14557.0,228.3581,228.4843,228.3041,228.4392,14557.0
2019-02-13 10:45:00,253.54,253.54,253.36,253.47,150962.0,228.5023,228.5023,228.3401,228.4392,150962.0
2019-02-13 10:50:00,253.45,253.55,253.26,253.38,121590.0,228.4212,228.5113,228.25,228.3581,121590.0
2019-02-13 10:55:00,253.38,253.38,253.22,253.29,38499.0,228.3581,228.3581,228.2139,228.277,38499.0
2019-02-13 11:00:00,253.36,253.5,253.36,253.49,19981.0,228.3401,228.4663,228.3401,228.4573,19981.0
2019-02-13 11:05:00,253.51,253.55,253.36,253.37,47892.0,228.4753,228.5113,228.3401,228.3491,47892.0
2019-02-13 11:10:00,253.38,253.44,253.2,253.27,46980.0,228.3581,228.4122,228.1959,228.259,46980.0
2019-02-13 11:15:00,253.27,253.28,253.04,253.04,23495.0,228.259,228.268,228.0517,228.0517,23495.0
2019-02-13 11:20:00,253.04,253.07,252.97,252.98,14401.0,228.0517,228.0787,227.9886,227.9976,14401.0
2019-02-13 11:25:00,252.95,252.95,252.77,252.79,14706.0,227.9706,227.9706,227.8084,227.8264,14706.0
2019-02-13 11:30:00,252.78,252.78,252.43,252.47,23725.0,227.8174,227.8174,227.5019,227.538,23725.0
2019-02-13 11:35:00,252.42,252.61,252.39,252.51,26209.0,227.4929,227.6642,227.4659,227.574,26209.0
2019-02-13 11:40:00,252.49,252.56,252.41,252.44,8899.0,227.556,227.6191,227.4839,227.511,8899.0
2019-02-13 11:45:00,252.43,252.63,252.4,252.59,18294.0,227.5019,227.6822,227.4749,227.6461,18294.0
2019-02-13 11:50:00,252.6,252.74,252.6,252.71,14481.0,227.6552,227.7813,227.6552,227.7543,14481.0
2019-02-13 11:55:00,252.73,252.82,252.71,252.81,16246.0,227.7723,227.8534,227.7543,227.8444,16246.0
2019-02-13 12:00:00,252.79,252.87,252.78,252.83,14927.0,227.8264,227.8985,227.8174,227.8624,14927.0
2019-02-13 12:05:00,252.82,252.83,252.67,252.67,16895.0,227.8534,227.8624,227.7182,227.7182,16895.0
2019-02-13 12:10:00,252.67,252.7,252.59,252.65,16836.0,227.7182,227.7453,227.6461,227.7002,16836.0
2019-02-13 12:15:00,252.66,252.75,252.59,252.6,21790.0,227.7092,227.7903,227.6461,227.6552,21790.0
2019-02-13 12:20:00,252.59,252.62,252.46,252.46,24170.0,227.6461,227.6732,227.529,227.529,24170.0
2019-02-13 12:25:00,252.48,252.59,252.43,252.58,17146.0,227.547,227.6461,227.5019,227.6371,17146.0
2019-02-13 12:30:00,252.55,252.63,252.46,252.6,296936.0,227.6101,227.6822,227.529,227.6552,296936.0
2019-02-13 12:35:00,252.58,252.66,252.54,252.55,42244.0,227.6371,227.7092,227.6011,227.6101,42244.0
2019-02-13 12:40:00,252.53,252.67,252.53,252.62,17519.0,227.5921,227.7182,227.5921,227.6732,17519.0
2019-02-13 12:45:00,252.64,252.75,252.6,252.72,21555.0,227.6912,227.7903,227.6552,227.7633,21555.0
2019-02-13 12:50:00,252.7,252.71,252.51,252.58,27411.0,227.7453,227.7543,227.574,227.6371,27411.0
2019-02-13 12:55:00,252.56,252.65,252.52,252.64,12059.0,227.6191,227.7002,227.5831,227.6912,12059.0
2019-02-13 13:00:00,252.63,252.68,252.59,252.62,12224.0,227.6822,227.7273,227.6461,227.6732,12224.0
2019-02-13 13:05:00,252.62,252.78,252.59,252.75,16584.0,227.6732,227.8174,227.6461,227.7903,16584.0
2019-02-13 13:10:00,252.74,252.77,252.69,252.76,31598.0,227.7813,227.8084,227.7363,227.7994,31598.0
2019-02-13 13:15:00,252.74,252.76,252.69,252.76,11225.0,227.7813,227.7994,227.7363,227.7994,11225.0
2019-02-13 13:20:00,252.76,252.81,252.72,252.81,14489.0,227.7994,227.8444,227.7633,227.8444,14489.0
2019-02-13 13:25:00,252.81,252.87,252.79,252.83,20277.0,227.8444,227.8985,227.8264,227.8624,20277.0
2019-02-13 13:30:00,252.84,252.85,252.78,252.79,12394.0,227.8715,227.8805,227.8174,227.8264,12394.0
2019-02-13 13:35:00,252.79,252.83,252.76,252.77,12997.0,227.8264,227.8624,227.7994,227.8084,12997.0
2019-02-13 13:40:00,252.77,252.82,252.75,252.78,12647.0,227.8084,227.8534,227.7903,227.8174,12647.0
2019-02-13 13:45:00,252.78,252.79,252.74,252.76,18037.0,227.8174,227.8264,227.7813,227.7994,18037.0
2019-02-13 13:50:00,252.77,252.83,252.73,252.76,21319.0,227.8084,227.8624,227.7723,227.7994,21319.0
2019-02-13 13:55:00,252.77,252.8,252.73,252.75,23351.0,227.8084,227.8354,227.7723,227.7903,23351.0
2019-02-13 14:00:00,252.76,252.89,252.74,252.88,20382.0,227.7994,227.9165,227.7813,227.9075,20382.0
2019-02-13 14:05:00,252.87,252.87,252.79,252.85,15031.0,227.8985,227.8985,227.8264,227.8805,15031.0
2019-02-13 14:10:00,252.85,252.87,252.78,252.81,20459.0,227.8805,227.8985,227.8174,227.8444,20459.0
2019-02-13 14:15:00,252.82,252.87,252.78,252.84,15180.0,227.8534,227.8985,227.8174,227.8715,15180.0
2019-02-13 14:20:00,252.83,252.85,252.77,252.82,15882.0,227.8624,227.8805,227.8084,227.8534,15882.0
2019-02-13 14:25:00,252.82,252.91,252.79,252.91,18863.0,227.8534,227.9345,227.8264,227.9345,18863.0
2019-02-13 14:30:00,252.91,252.96,252.89,252.9,23411.0,227.9345,227.9796,227.9165,227.9255,23411.0
2019-02-13 14:35:00,252.9,252.95,252.9,252.92,15336.0,227.9255,227.9706,227.9255,227.9436,15336.0
2019-02-13 14:40:00,252.9,253.08,252.9,253.07,15659.0,227.9255,228.0878,227.9255,228.0787,15659.0
2019-02-13 14:45:00,253.08,253.2,253.04,253.17,43774.0,228.0878,228.1959,228.0517,228.1689,43774.0
2019-02-13 14:50:00,253.17,253.23,253.15,253.18,28400.0,228.1689,228.2229,228.1508,228.1779,28400.0
2019-02-13 14:55:00,253.18,253.22,253.13,253.17,17771.0,228.1779,228.2139,228.1328,228.1689,17771.0
2019-02-13 15:00:00,253.16,253.22,253.09,253.1,45251.0,228.1599,228.2139,228.0968,228.1058,45251.0
2019-02-13 15:05:00,253.11,253.14,253.05,253.07,41343.0,228.1148,228.1418,228.0607,228.0787,41343.0
2019-02-13 15:10:00,253.07,253.22,253.07,253.17,32709.0,228.0787,228.2139,228.0787,228.1689,32709.0
2019-02-13 15:15:00,253.18,253.28,253.18,253.21,29024.0,228.1779,228.268,228.1779,228.2049,29024.0
2019-02-13 15:20:00,253.2,253.25,253.18,253.25,29799.0,228.1959,228.241,228.1779,228.241,29799.0
2019-02-13 15:25:00,253.24,253.3,253.19,253.29,44173.0,228.232,228.286,228.1869,228.277,44173.0
2019-02-13 15:30:00,253.29,253.43,253.29,253.39,52090.0,228.277,228.4032,228.277,228.3671,52090.0
2019-02-13 15:35:00,253.39,253.43,253.31,253.33,30714.0,228.3671,228.4032,228.295,228.3131,30714.0
2019-02-13 15:40:00,253.34,253.37,253.16,253.16,82844.0,228.3221,228.3491,228.1599,228.1599,82844.0
2019-02-13 15:45:00,253.15,253.16,252.69,252.87,158035.0,228.1508,228.1599,227.7363,227.8985,158035.0
2019-02-13 15:50:00,252.85,252.86,252.65,252.73,143368.0,227.8805,227.8895,227.7002,227.7723,143368.0
2019-02-13 15:55:00,252.74,252.89,252.64,252.75,261895.0,227.7813,227.9165,227.6912,227.7903,261895.0
2019-02-14 09:30:00,251.65,251.69,250.95,251.32,147367.0,226.799,226.835,226.1681,226.5016,147367.0
2019-02-14 09:35:00,251.32,251.54,251.2,251.41,43675.0,226.5016,226.6998,226.3934,226.5827,43675.0
2019-02-14 09:40:00,251.44,251.44,251.14,251.18,40359.0,226.6097,226.6097,226.3393,226.3754,40359.0
2019-02-14 09:45:00,251.13,251.29,250.83,251.13,68179.0,226.3303,226.4745,226.06,226.3303,68179.0
2019-02-14 09:50:00,251.13,251.43,251.06,251.3,30342.0,226.3303,226.6007,226.2672,226.4835,30342.0
2019-02-14 09:55:00,251.3,251.68,251.28,251.68,57905.0,226.4835,226.826,226.4655,226.826,57905.0
2019-02-14 10:00:00,251.64,251.83,251.4,251.7,43327.0,226.79,226.9612,226.5737,226.844,43327.0
2019-02-14 10:05:00,251.76,251.92,251.67,251.83,70133.0,226.8981,227.0423,226.817,226.9612,70133.0
2019-02-14 10:10:00,251.8,252.02,251.69,251.9,35292.0,226.9342,227.1324,226.835,227.0243,35292.0
2019-02-14 10:15:00,251.9,252.12,251.9,252.12,20225.0,227.0243,227.2226,227.0243,227.2226,20225.0
2019-02-14 10:20:00,252.11,252.15,252.03,252.04,17377.0,227.2135,227.2496,227.1414,227.1505,17377.0
2019-02-14 10:25:00,252.04,252.18,251.91,252.13,24919.0,227.1505,227.2766,227.0333,227.2316,24919.0
2019-02-14 10:30:00,252.16,252.47,252.09,252.42,32031.0,227.2586,227.538,227.1955,227.4929,32031.0
2019-02-14 10:35:00,252.45,252.46,251.31,251.53,185569.0,227.52,227.529,226.4926,226.6908,185569.0
2019-02-14 10:40:00,251.61,252.2,251.58,251.77,47609.0,226.7629,227.2947,226.7359,226.9071,47609.0
2019-02-14 10:45:00,251.75,252.18,251.75,252.12,30607.0,226.8891,227.2766,226.8891,227.2226,30607.0
2019-02-14 10:50:00,252.15,252.15,251.9,251.92,29131.0,227.2496,227.2496,227.0243,227.0423,29131.0
2019-02-14 10:55:00,251.86,252.08,251.62,251.82,24403.0,226.9882,227.1865,226.7719,226.9522,24403.0
2019-02-14 11:00:00,251.91,251.95,251.44,251.48,22675.0,227.0333,227.0693,226.6097,226.6458,22675.0
2019-02-14 11:05:00,251.5,251.81,251.46,251.79,10888.0,226.6638,226.9432,226.6277,226.9251,10888.0
2019-02-14 11:10:00,251.83,251.9,251.56,251.65,238922.0,226.9612,227.0243,226.7179,226.799,238922.0
2019-02-14 11:15:00,251.7,251.84,251.56,251.74,11596.0,226.844,226.9702,226.7179,226.8801,11596.0
2019-02-14 11:20:00,251.73,251.81,251.59,251.59,12551.0,226.8711,226.9432,226.7449,226.7449,12551.0
2019-02-14 11:25:00,251.63,251.76,251.59,251.65,14996.0,226.7809,226.8981,226.7449,226.799,14996.0
2019-02-14 11:30:00,251.71,251.71,251.38,251.46,31516.0,226.853,226.853,226.5556,226.6277,31516.0
2019-02-14 11:35:00,251.48,251.74,251.47,251.71,22286.0,226.6458,226.8801,226.6367,226.853,22286.0
2019-02-14 11:40:00,251.69,252.01,251.67,252.0,22734.0,226.835,227.1234,226.817,227.1144,22734.0
2019-02-14 11:45:00,252.0,252.21,252.0,252.13,17030.0,227.1144,227.3037,227.1144,227.2316,17030.0
2019-02-14 11:50:00,252.14,252.22,252.12,252.16,9054.0,227.2406,227.3127,227.2226,227.2586,9054.0
2019-02-14 11:55:00,252.16,252.23,252.12,252.18,13634.0,227.2586,227.3217,227.2226,227.2766,13634.0
2019-02-14 12:00:00,252.19,252.37,252.07,252.37,21910.0,227.2856,227.4479,227.1775,227.4479,21910.0
2019-02-14 12:05:00,252.35,252.46,252.31,252.4,89566.0,227.4298,227.529,227.3938,227.4749,89566.0
2019-02-14 12:10:00,252.41,252.46,252.31,252.43,29238.0,227.4839,227.529,227.3938,227.5019,29238.0
2019-02-14 12:15:00,252.44,252.8,252.33,252.76,92902.0,227.511,227.8354,227.4118,227.7994,92902.0
2019-02-14 12:20:00,252.75,252.98,252.72,252.97,146338.0,227.7903,227.9976,227.7633,227.9886,146338.0
2019-02-14 12:25:00,252.98,253.11,252.9,252.92,12190.0,227.9976,228.1148,227.9255,227.9436,12190.0
2019-02-14 12:30:00,252.95,252.99,252.84,252.87,15653.0,227.9706,228.0066,227.8715,227.8985,15653.0
2019-02-14 12:35:00,252.84,252.94,252.82,252.83,6577.0,227.8715,227.9616,227.8534,227.8624,6577.0
2019-02-14 12:40:00,252.82,252.9,252.8,252.88,6580.0,227.8534,227.9255,227.8354,227.9075,6580.0
2019-02-14 12:45:00,252.9,253.01,252.82,252.84,12693.0,227.9255,228.0247,227.8534,227.8715,12693.0
2019-02-14 12:50:00,252.8,252.89,252.8,252.82,7908.0,227.8354,227.9165,227.8354,227.8534,7908.0
2019-02-14 12:55:00,252.82,252.89,252.78,252.87,6328.0,227.8534,227.9165,227.8174,227.8985,6328.0
2019-02-14 13:00:00,252.89,252.96,252.77,252.87,17770.0,227.9165,227.9796,227.8084,227.8985,17770.0
2019-02-14 13:05:00,252.88,252.94,252.78,252.86,7812.0,227.9075,227.9616,227.8174,227.8895,7812.0
2019-02-14 13:10:00,252.82,252.84,252.76,252.79,5745.0,227.8534,227.8715,227.7994,227.8264,5745.0
2019-02-14 13:15:00,252.79,252.88,252.75,252.76,12976.0,227.8264,227.9075,227.7903,227.7994,12976.0
2019-02-14 13:20:00,252.78,252.79,252.63,252.75,10549.0,227.8174,227.8264,227.6822,227.7903,10549.0
2019-02-14 13:25:00,252.75,252.88,252.7,252.85,3367.0,227.7903,227.9075,227.7453,227.8805,3367.0
2019-02-14 13:30:00,252.86,252.96,252.86,252.9,7505.0,227.8895,227.9796,227.8895,227.9255,7505.0
2019-02-14 13:35:00,252.9,252.97,252.86,252.9,7507.0,227.9255,227.9886,227.8895,227.9255,7507.0
2019-02-14 13:40:00,252.89,252.94,252.85,252.86,9748.0,227.9165,227.9616,227.8805,227.8895,9748.0
2019-02-14 13:45:00,252.83,252.86,252.8,252.84,12335.0,227.8624,227.8895,227.8354,227.8715,12335.0
2019-02-14 13:50:00,252.85,252.86,252.71,252.77,38256.0,227.8805,227.8895,227.7543,227.8084,38256.0
2019-02-14 13:55:00,252.74,252.83,252.68,252.78,13327.0,227.7813,227.8624,227.7273,227.8174,13327.0
2019-02-14 14:00:00,252.76,252.77,252.68,252.68,11414.0,227.7994,227.8084,227.7273,227.7273,11414.0
2019-02-14 14:05:00,252.64,252.83,252.6,252.83,21151.0,227.6912,227.8624,227.6552,227.8624,21151.0
2019-02-14 14:10:00,252.85,252.95,252.8,252.87,9199.0,227.8805,227.9706,227.8354,227.8985,9199.0
2019-02-14 14:15:00,252.87,252.94,252.86,252.86,6701.0,227.8985,227.9616,227.8895,227.8895,6701.0
2019-02-14 14:20:00,252.84,252.89,252.79,252.89,15859.0,227.8715,227.9165,227.8264,227.9165,15859.0
2019-02-14 14:25:00,252.88,253.05,252.87,252.92,19088.0,227.9075,228.0607,227.8985,227.9436,19088.0
2019-02-14 14:30:00,252.92,252.94,252.7,252.87,44869.0,227.9436,227.9616,227.7453,227.8985,44869.0
2019-02-14 14:35:00,252.87,252.96,252.84,252.91,24502.0,227.8985,227.9796,227.8715,227.9345,24502.0
2019-02-14 14:40:00,252.93,253.01,252.93,252.96,17158.0,227.9526,228.0247,227.9526,227.9796,17158.0
2019-02-14 14:45:00,252.98,253.01,252.86,252.89,15532.0,227.9976,228.0247,227.8895,227.9165,15532.0
2019-02-14 14:50:00,252.84,252.91,252.69,252.83,24980.0,227.8715,227.9345,227.7363,227.8624,24980.0
2019-02-14 14:55:00,252.83,252.83,252.5,252.63,18315.0,227.8624,227.8624,227.565,227.6822,18315.0
2019-02-14 15:00:00,252.64,252.78,252.64,252.7,97901.0,227.6912,227.8174,227.6912,227.7453,97901.0
2019-02-14 15:05:00,252.71,253.36,252.64,252.75,47921.0,227.7543,228.3401,227.6912,227.7903,47921.0
2019-02-14 15:10:00,252.74,252.82,252.45,252.57,25829.0,227.7813,227.8534,227.52,227.6281,25829.0
2019-02-14 15:15:00,252.59,252.75,252.57,252.67,25483.0,227.6461,227.7903,227.6281,227.7182,25483.0
2019-02-14 15:20:00,252.66,252.73,252.61,252.7,275873.0,227.7092,227.7723,227.6642,227.7453,275873.0
2019-02-14 15:25:00,252.69,252.77,252.61,252.64,14528.0,227.7363,227.8084,227.6642,227.6912,14528.0
2019-02-14 15:30:00,252.67,252.95,252.64,252.85,25779.0,227.7182,227.9706,227.6912,227.8805,25779.0
2019-02-14 15:35:00,252.86,253.03,252.84,252.92,43706.0,227.8895,228.0427,227.8715,227.9436,43706.0
2019-02-14 15:40:00,252.92,252.92,252.73,252.77,21390.0,227.9436,227.9436,227.7723,227.8084,21390.0
2019-02-14 15:45:00,252.77,252.77,252.52,252.55,30233.0,227.8084,227.8084,227.5831,227.6101,30233.0
2019-02-14 15:50:00,252.53,252.66,252.34,252.5,46569.0,227.5921,227.7092,227.4208,227.565,46569.0
2019-02-14 15:55:00,252.48,252.52,252.13,252.21,55681.0,227.547,227.5831,227.2316,227.3037,55681.0
2019-02-15 09:30:00,254.03,254.12,253.81,253.97,379719.0,228.9439,229.0251,228.7457,228.8899,379719.0
2019-02-15 09:35:00,253.93,254.24,253.93,254.24,40531.0,228.8538,229.1332,228.8538,229.1332,40531.0
2019-02-15 09:40:00,254.21,254.43,254.13,254.26,30265.0,229.1062,229.3044,229.0341,229.1512,30265.0
2019-02-15 09:45:00,254.31,254.59,254.31,254.47,37402.0,229.1963,229.4486,229.1963,229.3405,37402.0
2019-02-15 09:50:00,254.44,254.46,254.09,254.26,20399.0,229.3135,229.3315,228.998,229.1512,20399.0
2019-02-15 09:55:00,254.26,254.4,254.12,254.19,17188.0,229.1512,229.2774,229.0251,229.0881,17188.0
2019-02-15 10:00:00,254.25,254.31,254.01,254.12,26187.0,229.1422,229.1963,228.9259,229.0251,26187.0
2019-02-15 10:05:00,254.14,254.23,253.92,254.14,23474.0,229.0431,229.1242,228.8448,229.0431,23474.0
2019-02-15 10:10:00,254.16,254.2,254.02,254.2,14546.0,229.0611,229.0972,228.9349,229.0972,14546.0
2019-02-15 10:15:00,254.18,254.4,254.14,254.39,15098.0,229.0791,229.2774,229.0431,229.2684,15098.0
2019-02-15 10:20:00,254.39,254.6,254.32,254.58,411337.0,229.2684,229.4577,229.2053,229.4396,411337.0
2019-02-15 10:25:00,254.58,254.62,254.39,254.4,41202.0,229.4396,229.4757,229.2684,229.2774,41202.0
2019-02-15 10:30:00,254.43,254.53,254.42,254.42,22430.0,229.3044,229.3946,229.2954,229.2954,22430.0
2019-02-15 10:35:00,254.42,254.56,254.42,254.56,15803.0,229.2954,229.4216,229.2954,229.4216,15803.0
2019-02-15 10:40:00,254.54,254.75,254.42,254.42,72544.0,229.4036,229.5928,229.2954,229.2954,72544.0
2019-02-15 10:45:00,254.46,254.61,254.39,254.48,13384.0,229.3315,229.4667,229.2684,229.3495,13384.0
2019-02-15 10:50:00,254.49,254.49,254.16,254.2,28753.0,229.3585,229.3585,229.0611,229.0972,28753.0
2019-02-15 10:55:00,254.23,254.36,254.11,254.11,11667.0,229.1242,229.2414,229.016,229.016,11667.0
2019-02-15 11:00:00,254.17,254.55,254.17,254.53,33279.0,229.0701,229.4126,229.0701,229.3946,33279.0
2019-02-15 11:05:00,254.55,254.55,254.2,254.27,25971.0,229.4126,229.4126,229.0972,229.1602,25971.0
2019-02-15 11:10:00,254.28,254.29,253.93,254.1,28190.0,229.1693,229.1783,228.8538,229.007,28190.0
2019-02-15 11:15:00,254.11,254.16,253.9,253.99,15009.0,229.016,229.0611,228.8268,228.9079,15009.0
2019-02-15 11:20:00,254.01,254.08,253.84,254.05,20687.0,228.9259,228.989,228.7727,228.962,20687.0
2019-02-15 11:25:00,254.08,254.31,254.07,254.31,20654.0,228.989,229.1963,228.98,229.1963,20654.0
2019-02-15 11:30:00,254.29,254.3,254.19,254.25,43554.0,229.1783,229.1873,229.0881,229.1422,43554.0
2019-02-15 11:35:00,254.26,254.26,254.04,254.2,41308.0,229.1512,229.1512,228.953,229.0972,41308.0
2019-02-15 11:40:00,254.2,254.3,254.08,254.12,33039.0,229.0972,229.1873,228.989,229.0251,33039.0
2019-02-15 11:45:00,254.13,254.26,254.04,254.23,11379.0,229.0341,229.1512,228.953,229.1242,11379.0
2019-02-15 11:50:00,254.19,254.41,254.15,254.39,28299.0,229.0881,229.2864,229.0521,229.2684,28299.0
2019-02-15 11:55:00,254.39,254.42,254.33,254.34,19302.0,229.2684,229.2954,229.2143,229.2233,19302.0
2019-02-15 12:00:00,254.35,254.42,254.22,254.23,29947.0,229.2323,229.2954,229.1152,229.1242,29947.0
2019-02-15 12:05:00,254.22,254.38,254.18,254.37,15304.0,229.1152,229.2594,229.0791,229.2504,15304.0
2019-02-15 12:10:00,254.34,254.48,254.34,254.47,8079.0,229.2233,229.3495,229.2233,229.3405,8079.0
2019-02-15 12:15:00,254.48,254.52,254.4,254.45,18346.0,229.3495,229.3856,229.2774,229.3225,18346.0
2019-02-15 12:20:00,254.46,254.46,254.33,254.33,7404.0,229.3315,229.3315,229.2143,229.2143,7404.0
2019-02-15 12:25:00,254.36,254.5,254.36,254.38,14042.0,229.2414,229.3675,229.2414,229.2594,14042.0
2019-02-15 12:30:00,254.39,254.46,254.3,254.35,12540.0,229.2684,229.3315,229.1873,229.2323,12540.0
2019-02-15 12:35:00,254.36,254.41,254.31,254.39,73960.0,229.2414,229.2864,229.1963,229.2684,73960.0
2019-02-15 12:40:00,254.4,254.47,254.36,254.46,8124.0,229.2774,229.3405,229.2414,229.3315,8124.0
2019-02-15 12:45:00,254.48,254.48,254.34,254.38,8372.0,229.3495,229.3495,229.2233,229.2594,8372.0
2019-02-15 12:50:00,254.34,254.36,254.23,254.27,8569.0,229.2233,229.2414,229.1242,229.1602,8569.0
2019-02-15 12:55:00,254.29,254.34,254.24,254.27,13052.0,229.1783,229.2233,229.1332,229.1602,13052.0
2019-02-15 13:00:00,254.28,254.38,254.25,254.27,6818.0,229.1693,229.2594,229.1422,229.1602,6818.0
2019-02-15 13:05:00,254.28,254.29,254.08,254.12,38918.0,229.1693,229.1783,228.989,229.0251,38918.0
2019-02-15 13:10:00,254.11,254.15,254.06,254.06,9605.0,229.016,229.0521,228.971,228.971,9605.0
2019-02-15 13:15:00,254.08,254.19,254.08,254.12,8209.0,228.989,229.0881,228.989,229.0251,8209.0
2019-02-15 13:20:00,254.1,254.14,254.08,254.13,9051.0,229.007,229.0431,228.989,229.0341,9051.0
2019-02-15 13:25:00,254.13,254.15,253.94,253.96,16659.0,229.0341,229.0521,228.8628,228.8809,16659.0
2019-02-15 13:30:00,253.94,254.07,253.94,254.03,12202.0,228.8628,228.98,228.8628,228.9439,12202.0
2019-02-15 13:35:00,254.05,254.11,254.05,254.08,9020.0,228.962,229.016,228.962,228.989,9020.0
2019-02-15 13:40:00,254.1,254.14,254.04,254.07,5035.0,229.007,229.0431,228.953,228.98,5035.0
2019-02-15 13:45:00,254.07,254.15,254.06,254.12,8579.0,228.98,229.0521,228.971,229.0251,8579.0
2019-02-15 13:50:00,254.12,254.29,254.12,254.28,8200.0,229.0251,229.1783,229.0251,229.1693,8200.0
2019-02-15 13:55:00,254.27,254.27,254.13,254.15,11141.0,229.1602,229.1602,229.0341,229.0521,11141.0
2019-02-15 14:00:00,254.16,254.31,254.16,254.3,19769.0,229.0611,229.1963,229.0611,229.1873,19769.0
2019-02-15 14:05:00,254.3,254.35,254.28,254.28,9597.0,229.1873,229.2323,229.1693,229.1693,9597.0
2019-02-15 14:10:00,254.3,254.32,254.19,254.25,6387.0,229.1873,229.2053,229.0881,229.1422,6387.0
2019-02-15 14:15:00,254.23,254.38,254.21,254.32,26357.0,229.1242,229.2594,229.1062,229.2053,26357.0
2019-02-15 14:20:00,254.34,254.35,254.25,254.35,13438.0,229.2233,229.2323,229.1422,229.2323,13438.0
2019-02-15 14:25:00,254.35,254.36,254.18,254.25,10057.0,229.2323,229.2414,229.0791,229.1422,10057.0
2019-02-15 14:30:00,254.25,254.34,254.25,254.33,10468.0,229.1422,229.2233,229.1422,229.2143,10468.0
2019-02-15 14:35:00,254.3,254.48,254.3,254.46,19972.0,229.1873,229.3495,229.1873,229.3315,19972.0
2019-02-15 14:40:00,254.44,254.49,254.41,254.46,13853.0,229.3135,229.3585,229.2864,229.3315,13853.0
2019-02-15 14:45:00,254.45,254.51,254.45,254.47,9067.0,229.3225,229.3765,229.3225,229.3405,9067.0
2019-02-15 14:50:00,254.48,254.53,254.43,254.49,24072.0,229.3495,229.3946,229.3044,229.3585,24072.0
2019-02-15 14:55:00,254.49,254.64,254.43,254.56,31257.0,229.3585,229.4937,229.3044,229.4216,31257.0
2019-02-15 15:00:00,254.54,254.55,254.4,254.49,11150.0,229.4036,229.4126,229.2774,229.3585,11150.0
2019-02-15 15:05:00,254.51,254.53,254.4,254.43,26074.0,229.3765,229.3946,229.2774,229.3044,26074.0
2019-02-15 15:10:00,254.44,254.45,254.33,254.35,7706.0,229.3135,229.3225,229.2143,229.2323,7706.0
2019-02-15 15:15:00,254.35,254.35,254.2,254.23,21712.0,229.2323,229.2323,229.0972,229.1242,21712.0
2019-02-15 15:20:00,254.2,254.31,254.17,254.29,9563.0,229.0972,229.1963,229.0701,229.1783,9563.0
2019-02-15 15:25:00,254.3,254.34,254.27,254.31,9626.0,229.1873,229.2233,229.1602,229.1963,9626.0
2019-02-15 15:30:00,254.3,254.44,254.26,254.44,11174.0,229.1873,229.3135,229.1512,229.3135,11174.0
2019-02-15 15:35:00,254.44,254.57,254.41,254.55,19936.0,229.3135,229.4306,229.2864,229.4126,19936.0
2019-02-15 15:40:00,254.52,254.75,254.52,254.72,22922.0,229.3856,229.5928,229.3856,229.5658,22922.0
2019-02-15 15:45:00,254.72,254.93,254.72,254.86,74852.0,229.5658,229.7551,229.5658,229.692,74852.0
2019-02-15 15:50:00,254.82,254.82,254.59,254.66,48024.0,229.6559,229.6559,229.4486,229.5117,48024.0
2019-02-15 15:55:00,254.66,255.0,254.66,254.94,89950.0,229.5117,229.8182,229.5117,229.7641,89950.0
2019-02-19 09:30:00,254.15,254.54,254.15,254.54,119797.0,229.0521,229.4036,229.0521,229.4036,119797.0
2019-02-19 09:35:00,254.57,254.74,254.55,254.71,34076.0,229.4306,229.5838,229.4126,229.5568,34076.0
2019-02-19 09:40:00,254.71,254.81,254.7,254.76,138151.0,229.5568,229.6469,229.5478,229.6019,138151.0
2019-02-19 09:45:00,254.71,254.86,254.68,254.82,37573.0,229.5568,229.692,229.5298,229.6559,37573.0
2019-02-19 09:50:00,254.82,254.92,254.77,254.85,41809.0,229.6559,229.7461,229.6109,229.683,41809.0
2019-02-19 09:55:00,254.83,255.0,254.82,254.96,33604.0,229.6649,229.8182,229.6559,229.7821,33604.0
2019-02-19 10:00:00,254.96,255.05,254.87,254.97,26249.0,229.7821,229.8632,229.701,229.7911,26249.0
2019-02-19 10:05:00,255.01,255.05,254.95,255.0,20840.0,229.8272,229.8632,229.7731,229.8182,20840.0
2019-02-19 10:10:00,255.0,255.2,255.0,255.17,90975.0,229.8182,229.9984,229.8182,229.9714,90975.0
2019-02-19 10:15:00,255.18,255.22,255.06,255.12,55319.0,229.9804,230.0164,229.8722,229.9263,55319.0
2019-02-19 10:20:00,255.1,255.12,255.0,255.01,39236.0,229.9083,229.9263,229.8182,229.8272,39236.0
2019-02-19 10:25:00,255.06,255.15,255.06,255.13,15672.0,229.8722,229.9533,229.8722,229.9353,15672.0
2019-02-19 10:30:00,255.14,255.15,254.82,254.85,49105.0,229.9443,229.9533,229.6559,229.683,49105.0
2019-02-19 10:35:00,254.86,254.87,254.7,254.74,59496.0,229.692,229.701,229.5478,229.5838,59496.0
2019-02-19 10:40:00,254.72,254.98,254.72,254.92,17970.0,229.5658,229.8001,229.5658,229.7461,17970.0
2019-02-19 10:45:00,254.95,254.99,254.84,254.87,36421.0,229.7731,229.8091,229.674,229.701,36421.0
2019-02-19 10:50:00,254.88,254.95,254.82,254.82,16500.0,229.71,229.7731,229.6559,229.6559,16500.0
2019-02-19 10:55:00,254.86,254.9,254.79,254.84,30467.0,229.692,229.728,229.6289,229.674,30467.0
2019-02-19 11:00:00,254.82,255.01,254.82,254.98,22564.0,229.6559,229.8272,229.6559,229.8001,22564.0
2019-02-19 11:05:00,254.98,255.06,254.94,255.05,13335.0,229.8001,229.8722,229.7641,229.8632,13335.0
2019-02-19 11:10:00,255.06,255.13,254.97,255.13,11439.0,229.8722,229.9353,229.7911,229.9353,11439.0
2019-02-19 11:15:00,255.13,255.17,255.05,255.1,14652.0,229.9353,229.9714,229.8632,229.9083,14652.0
2019-02-19 11:20:00,255.07,255.11,255.0,255.0,11092.0,229.8812,229.9173,229.8182,229.8182,11092.0
2019-02-19 11:25:00,255.0,255.01,254.89,254.94,26978.0,229.8182,229.8272,229.719,229.7641,26978.0
2019-02-19 11:30:00,254.93,255.05,254.92,255.04,19136.0,229.7551,229.8632,229.7461,229.8542,19136.0
2019-02-19 11:35:00,255.07,255.31,255.06,255.2,20001.0,229.8812,230.0975,229.8722,229.9984,20001.0
2019-02-19 11:40:00,255.19,255.26,255.18,255.25,12316.0,229.9894,230.0525,229.9804,230.0435,12316.0
2019-02-19 11:45:00,255.26,255.67,255.26,255.55,49931.0,230.0525,230.422,230.0525,230.3138,49931.0
2019-02-19 11:50:00,255.53,255.62,255.47,255.61,32501.0,230.2958,230.3769,230.2417,230.3679,32501.0
2019-02-19 11:55:00,255.61,255.76,255.54,255.76,17309.0,230.3679,230.5031,230.3048,230.5031,17309.0
2019-02-19 12:00:00,255.76,255.76,255.56,255.61,8507.0,230.5031,230.5031,230.3229,230.3679,8507.0
2019-02-19 12:05:00,255.61,255.65,255.56,255.59,16825.0,230.3679,230.404,230.3229,230.3499,16825.0
2019-02-19 12:10:00,255.58,255.62,255.54,255.56,12347.0,230.3409,230.3769,230.3048,230.3229,12347.0
2019-02-19 12:15:00,255.58,255.65,255.52,255.57,31340.0,230.3409,230.404,230.2868,230.3319,31340.0
2019-02-19 12:20:00,255.58,255.67,255.58,255.63,19179.0,230.3409,230.422,230.3409,230.3859,19179.0
2019-02-19 12:25:00,255.61,255.63,255.55,255.63,13889.0,230.3679,230.3859,230.3138,230.3859,13889.0
2019-02-19 12:30:00,255.63,255.63,255.5,255.55,10615.0,230.3859,230.3859,230.2688,230.3138,10615.0
2019-02-19 12:35:00,255.56,255.59,255.52,255.53,17942.0,230.3229,230.3499,230.2868,230.2958,17942.0
2019-02-19 12:40:00,255.54,255.62,255.52,255.6,15815.0,230.3048,230.3769,230.2868,230.3589,15815.0
2019-02-19 12:45:00,255.6,255.63,255.56,255.59,12534.0,230.3589,230.3859,230.3229,230.3499,12534.0
2019-02-19 12:50:00,255.58,255.59,255.48,255.59,16665.0,230.3409,230.3499,230.2508,230.3499,16665.0
2019-02-19 12:55:00,255.6,255.64,255.55,255.56,12370.0,230.3589,230.395,230.3138,230.3229,12370.0
2019-02-19 13:00:00,255.56,255.57,255.42,255.44,18136.0,230.3229,230.3319,230.1967,230.2147,18136.0
2019-02-19 13:05:00,255.45,255.45,255.38,255.41,4059.0,230.2237,230.2237,230.1606,230.1877,4059.0
2019-02-19 13:10:00,255.4,255.45,255.39,255.43,14487.0,230.1787,230.2237,230.1696,230.2057,14487.0
2019-02-19 13:15:00,255.44,255.47,255.41,255.42,10745.0,230.2147,230.2417,230.1877,230.1967,10745.0
2019-02-19 13:20:00,255.41,255.47,255.41,255.46,5856.0,230.1877,230.2417,230.1877,230.2327,5856.0
2019-02-19 13:25:00,255.44,255.5,255.41,255.49,10012.0,230.2147,230.2688,230.1877,230.2598,10012.0
2019-02-19 13:30:00,255.45,255.45,255.32,255.36,9104.0,230.2237,230.2237,230.1066,230.1426,9104.0
2019-02-19 13:35:00,255.38,255.41,255.35,255.41,4983.0,230.1606,230.1877,230.1336,230.1877,4983.0
2019-02-19 13:40:00,255.43,255.49,255.4,255.47,15132.0,230.2057,230.2598,230.1787,230.2417,15132.0
2019-02-19 13:45:00,255.5,255.52,255.45,255.48,31273.0,230.2688,230.2868,230.2237,230.2508,31273.0
2019-02-19 13:50:00,255.48,255.52,255.47,255.48,6915.0,230.2508,230.2868,230.2417,230.2508,6915.0
2019-02-19 13:55:00,255.49,255.52,255.45,255.51,19547.0,230.2598,230.2868,230.2237,230.2778,19547.0
2019-02-19 14:00:00,255.51,255.59,255.49,255.56,16862.0,230.2778,230.3499,230.2598,230.3229,16862.0
2019-02-19 14:05:00,255.56,255.61,255.54,255.61,12414.0,230.3229,230.3679,230.3048,230.3679,12414.0
2019-02-19 14:10:00,255.64,255.65,255.57,255.61,13361.0,230.395,230.404,230.3319,230.3679,13361.0
2019-02-19 14:15:00,255.62,255.66,255.6,255.65,11708.0,230.3769,230.413,230.3589,230.404,11708.0
2019-02-19 14:20:00,255.66,255.76,255.63,255.76,13616.0,230.413,230.5031,230.3859,230.5031,13616.0
2019-02-19 14:25:00,255.76,255.81,255.72,255.78,21069.0,230.5031,230.5482,230.4671,230.5211,21069.0
2019-02-19 14:30:00,255.79,255.9,255.78,255.79,53490.0,230.5301,230.6293,230.5211,230.5301,53490.0
2019-02-19 14:35:00,255.8,255.89,255.8,255.86,15091.0,230.5392,230.6203,230.5392,230.5932,15091.0
2019-02-19 14:40:00,255.87,256.02,255.87,256.0,34338.0,230.6022,230.7374,230.6022,230.7194,34338.0
2019-02-19 14:45:00,255.99,256.01,255.94,255.98,15505.0,230.7104,230.7284,230.6653,230.7014,15505.0
2019-02-19 14:50:00,255.98,256.05,255.95,256.05,9996.0,230.7014,230.7645,230.6743,230.7645,9996.0
2019-02-19 14:55:00,256.06,256.09,256.0,256.04,19865.0,230.7735,230.8005,230.7194,230.7555,19865.0
2019-02-19 15:00:00,256.06,256.06,255.95,255.96,27494.0,230.7735,230.7735,230.6743,230.6834,27494.0
2019-02-19 15:05:00,255.96,256.07,255.95,256.07,99630.0,230.6834,230.7825,230.6743,230.7825,99630.0
2019-02-19 15:10:00,256.06,256.07,255.97,256.0,23449.0,230.7735,230.7825,230.6924,230.7194,23449.0
2019-02-19 15:15:00,256.02,256.02,255.93,255.94,14503.0,230.7374,230.7374,230.6563,230.6653,14503.0
2019-02-19 15:20:00,255.95,255.95,255.8,255.82,26734.0,230.6743,230.6743,230.5392,230.5572,26734.0
2019-02-19 15:25:00,255.84,255.86,255.73,255.79,41465.0,230.5752,230.5932,230.4761,230.5301,41465.0
2019-02-19 15:30:00,255.79,255.89,255.76,255.81,52387.0,230.5301,230.6203,230.5031,230.5482,52387.0
2019-02-19 15:35:00,255.83,255.99,255.79,255.8,23578.0,230.5662,230.7104,230.5301,230.5392,23578.0
2019-02-19 15:40:00,255.8,255.95,255.74,255.9,72677.0,230.5392,230.6743,230.4851,230.6293,72677.0
2019-02-19 15:45:00,255.9,255.9,255.59,255.59,31585.0,230.6293,230.6293,230.3499,230.3499,31585.0
2019-02-19 15:50:00,255.59,255.65,255.56,255.58,93052.0,230.3499,230.404,230.3229,230.3409,93052.0
2019-02-19 15:55:00,255.58,255.58,255.31,255.41,31366.0,230.3409,230.3409,230.0975,230.1877,31366.0
2019-02-20 09:30:00,255.41,255.54,255.35,255.39,92608.0,230.1877,230.3048,230.1336,230.1696,92608.0
2019-02-20 09:35:00,255.42,255.55,255.39,255.45,14355.0,230.1967,230.3138,230.1696,230.2237,14355.0
2019-02-20 09:40:00,255.46,255.55,255.34,255.36,97281.0,230.2327,230.3138,230.1246,230.1426,97281.0
2019-02-20 09:45:00,255.34,255.35,255.25,255.28,14367.0,230.1246,230.1336,230.0435,230.0705,14367.0
2019-02-20 09:50:00,255.3,255.56,255.3,255.5,11599.0,230.0885,230.3229,230.0885,230.2688,11599.0
2019-02-20 09:55:00,255.49,255.63,255.47,255.57,15203.0,230.2598,230.3859,230.2417,230.3319,15203.0
2019-02-20 10:00:00,255.53,255.6,255.44,255.51,31601.0,230.2958,230.3589,230.2147,230.2778,31601.0
2019-02-20 10:05:00,255.5,255.52,255.38,255.45,14531.0,230.2688,230.2868,230.1606,230.2237,14531.0
2019-02-20 10:10:00,255.49,255.54,255.33,255.41,49709.0,230.2598,230.3048,230.1156,230.1877,49709.0
2019-02-20 10:15:00,255.33,255.69,255.33,255.61,22290.0,230.1156,230.44,230.1156,230.3679,22290.0
2019-02-20 10:20:00,255.6,255.6,255.54,255.54,5524.0,230.3589,230.3589,230.3048,230.3048,5524.0
2019-02-20 10:25:00,255.58,255.73,255.55,255.71,8906.0,230.3409,230.4761,230.3138,230.458,8906.0
2019-02-20 10:30:00,255.74,255.82,255.71,255.77,22631.0,230.4851,230.5572,230.458,230.5121,22631.0
2019-02-20 10:35:00,255.77,255.84,255.73,255.82,12260.0,230.5121,230.5752,230.4761,230.5572,12260.0
2019-02-20 10:40:00,255.87,255.94,255.81,255.91,15791.0,230.6022,230.6653,230.5482,230.6383,15791.0
2019-02-20 10:45:00,255.92,255.94,255.75,255.8,21718.0,230.6473,230.6653,230.4941,230.5392,21718.0
2019-02-20 10:50:00,255.82,255.84,255.74,255.8,49056.0,230.5572,230.5752,230.4851,230.5392,49056.0
2019-02-20 10:55:00,255.78,255.8,255.66,255.66,9562.0,230.5211,230.5392,230.413,230.413,9562.0
2019-02-20 11:00:00,255.67,255.69,255.61,255.68,16182.0,230.422,230.44,230.3679,230.431,16182.0
2019-02-20 11:05:00,255.71,255.73,255.69,255.73,13735.0,230.458,230.4761,230.44,230.4761,13735.0
2019-02-20 11:10:00,255.75,255.75,255.66,255.72,13544.0,230.4941,230.4941,230.413,230.4671,13544.0
2019-02-20 11:15:00,255.7,255.7,255.62,255.67,11313.0,230.449,230.449,230.3769,230.422,11313.0
2019-02-20 11:20:00,255.68,255.71,255.55,255.61,18680.0,230.431,230.458,230.3138,230.3679,18680.0
2019-02-20 11:25:00,255.58,255.75,255.58,255.72,6610.0,230.3409,230.4941,230.3409,230.4671,6610.0
2019-02-20 11:30:00,255.73,255.75,255.68,255.75,10545.0,230.4761,230.4941,230.431,230.4941,10545.0
2019-02-20 11:35:00,255.73,255.78,255.68,255.78,7425.0,230.4761,230.5211,230.431,230.5211,7425.0
2019-02-20 11:40:00,255.77,256.01,255.76,255.97,43005.0,230.5121,230.7284,230.5031,230.6924,43005.0
2019-02-20 11:45:00,255.95,255.96,255.82,255.9,6129.0,230.6743,230.6834,230.5572,230.6293,6129.0
2019-02-20 11:50:00,255.91,256.04,255.9,256.0,30495.0,230.6383,230.7555,230.6293,230.7194,30495.0
2019-02-20 11:55:00,255.98,256.0,255.85,255.85,7466.0,230.7014,230.7194,230.5842,230.5842,7466.0
2019-02-20 12:00:00,255.89,255.91,255.84,255.88,15759.0,230.6203,230.6383,230.5752,230.6113,15759.0
2019-02-20 12:05:00,255.85,255.85,255.49,255.62,29373.0,230.5842,230.5842,230.2598,230.3769,29373.0
2019-02-20 12:10:00,255.68,255.75,255.68,255.68,12416.0,230.431,230.4941,230.431,230.431,12416.0
2019-02-20 12:15:00,255.67,255.73,255.62,255.7,4211.0,230.422,230.4761,230.3769,230.449,4211.0
2019-02-20 12:20:00,255.72,255.73,255.5,255.58,11966.0,230.4671,230.4761,230.2688,230.3409,11966.0
2019-02-20 12:25:00,255.63,255.64,255.18,255.18,45806.0,230.3859,230.395,229.9804,229.9804,45806.0
2019-02-20 12:30:00,255.16,255.33,255.13,255.17,13182.0,229.9624,230.1156,229.9353,229.9714,13182.0
2019-02-20 12:35:00,255.18,255.4,255.17,255.4,16930.0,229.9804,230.1787,229.9714,230.1787,16930.0
2019-02-20 12:40:00,255.41,255.46,255.35,255.38,14799.0,230.1877,230.2327,230.1336,230.1606,14799.0
2019-02-20 12:45:00,255.39,255.41,255.35,255.41,9427.0,230.1696,230.1877,230.1336,230.1877,9427.0
2019-02-20 12:50:00,255.32,255.35,255.11,255.12,12678.0,230.1066,230.1336,229.9173,229.9263,12678.0
2019-02-20 12:55:00,255.09,255.29,255.06,255.23,12428.0,229.8993,230.0795,229.8722,230.0254,12428.0
2019-02-20 13:00:00,255.25,255.41,255.2,255.41,8473.0,230.0435,230.1877,229.9984,230.1877,8473.0
2019-02-20 13:05:00,255.4,255.5,255.39,255.47,13384.0,230.1787,230.2688,230.1696,230.2417,13384.0
2019-02-20 13:10:00,255.45,255.6,255.44,255.59,8605.0,230.2237,230.3589,230.2147,230.3499,8605.0
2019-02-20 13:15:00,255.61,255.68,255.59,255.67,10008.0,230.3679,230.431,230.3499,230.422,10008.0
2019-02-20 13:20:00,255.66,255.7,255.63,255.67,16194.0,230.413,230.449,230.3859,230.422,16194.0
2019-02-20 13:25:00,255.66,255.84,255.64,255.83,22963.0,230.413,230.5752,230.395,230.5662,22963.0
2019-02-20 13:30:00,255.81,255.88,255.76,255.79,69528.0,230.5482,230.6113,230.5031,230.5301,69528.0
2019-02-20 13:35:00,255.78,255.78,255.71,255.75,12065.0,230.5211,230.5211,230.458,230.4941,12065.0
2019-02-20 13:40:00,255.73,255.83,255.72,255.83,12213.0,230.4761,230.5662,230.4671,230.5662,12213.0
2019-02-20 13:45:00,255.83,255.86,255.81,255.86,1822.0,230.5662,230.5932,230.5482,230.5932,1822.0
2019-02-20 13:50:00,255.84,256.06,255.76,256.05,24665.0,230.5752,230.7735,230.5031,230.7645,24665.0
2019-02-20 13:55:00,256.1,256.11,255.92,255.98,18977.0,230.8095,230.8185,230.6473,230.7014,18977.0
2019-02-20 14:00:00,255.94,256.04,255.56,255.72,87496.0,230.6653,230.7555,230.3229,230.4671,87496.0
2019-02-20 14:05:00,255.75,256.38,255.62,255.78,111911.0,230.4941,231.0619,230.3769,230.5211,111911.0
2019-02-20 14:10:00,255.8,255.9,255.41,255.65,84837.0,230.5392,230.6293,230.1877,230.404,84837.0
2019-02-20 14:15:00,255.76,255.76,255.2,255.23,39509.0,230.5031,230.5031,229.9984,230.0254,39509.0
2019-02-20 14:20:00,255.25,255.29,254.89,255.1,48920.0,230.0435,230.0795,229.719,229.9083,48920.0
2019-02-20 14:25:00,255.19,255.42,255.14,255.4,23130.0,229.9894,230.1967,229.9443,230.1787,23130.0
2019-02-20 14:30:00,255.42,256.02,255.42,255.87,78891.0,230.1967,230.7374,230.1967,230.6022,78891.0
2019-02-20 14:35:00,255.86,256.0,255.73,255.73,30987.0,230.5932,230.7194,230.4761,230.4761,30987.0
2019-02-20 14:40:00,255.79,255.91,255.68,255.79,17513.0,230.5301,230.6383,230.431,230.5301,17513.0
2019-02-20 14:45:00,255.81,255.98,255.73,255.9,15131.0,230.5482,230.7014,230.4761,230.6293,15131.0
2019-02-20 14:50:00,255.91,256.15,255.88,256.04,12528.0,230.6383,230.8546,230.6113,230.7555,12528.0
2019-02-20 14:55:00,256.05,256.05,255.9,255.92,6284.0,230.7645,230.7645,230.6293,230.6473,6284.0
2019-02-20 15:00:00,255.96,256.01,255.77,255.9,18021.0,230.6834,230.7284,230.5121,230.6293,18021.0
2019-02-20 15:05:00,255.87,255.95,255.83,255.95,17407.0,230.6022,230.6743,230.5662,230.6743,17407.0
2019-02-20 15:10:00,255.95,256.09,255.85,255.85,10366.0,230.6743,230.8005,230.5842,230.5842,10366.0
2019-02-20 15:15:00,255.83,256.01,255.83,255.98,11494.0,230.5662,230.7284,230.5662,230.7014,11494.0
2019-02-20 15:20:00,256.03,256.07,255.91,255.97,15938.0,230.7464,230.7825,230.6383,230.6924,15938.0
2019-02-20 15:25:00,255.99,256.05,255.85,255.89,15136.0,230.7104,230.7645,230.5842,230.6203,15136.0
2019-02-20 15:30:00,255.88,255.94,255.79,255.88,9979.0,230.6113,230.6653,230.5301,230.6113,9979.0
2019-02-20 15:35:00,255.86,255.93,255.76,255.92,15677.0,230.5932,230.6563,230.5031,230.6473,15677.0
2019-02-20 15:40:00,255.92,256.06,255.84,256.06,31945.0,230.6473,230.7735,230.5752,230.7735,31945.0
2019-02-20 15:45:00,256.04,256.04,255.7,255.83,32162.0,230.7555,230.7555,230.449,230.5662,32162.0
2019-02-20 15:50:00,255.8,255.92,255.75,255.92,30300.0,230.5392,230.6473,230.4941,230.6473,30300.0
2019-02-20 15:55:00,255.9,255.96,255.67,255.96,59014.0,230.6293,230.6834,230.422,230.6834,59014.0
2019-02-21 09:30:00,255.33,255.52,255.25,255.29,84243.0,230.1156,230.2868,230.0435,230.0795,84243.0
2019-02-21 09:35:00,255.27,255.36,255.08,255.15,60154.0,230.0615,230.1426,229.8903,229.9533,60154.0
2019-02-21 09:40:00,255.13,255.3,254.95,254.99,23061.0,229.9353,230.0885,229.7731,229.8091,23061.0
2019-02-21 09:45:00,254.97,255.13,254.6,254.61,100546.0,229.7911,229.9353,229.4577,229.4667,100546.0
2019-02-21 09:50:00,254.65,254.81,254.63,254.66,49031.0,229.5027,229.6469,229.4847,229.5117,49031.0
2019-02-21 09:55:00,254.67,254.93,254.59,254.86,18834.0,229.5207,229.7551,229.4486,229.692,18834.0
2019-02-21 10:00:00,254.86,254.89,254.59,254.88,28651.0,229.692,229.719,229.4486,229.71,28651.0
2019-02-21 10:05:00,254.89,254.98,254.68,254.86,21214.0,229.719,229.8001,229.5298,229.692,21214.0
2019-02-21 10:10:00,254.87,254.93,254.49,254.67,34547.0,229.701,229.7551,229.3585,229.5207,34547.0
2019-02-21 10:15:00,254.72,255.07,254.63,254.9,20990.0,229.5658,229.8812,229.4847,229.728,20990.0
2019-02-21 10:20:00,254.92,255.04,254.79,254.92,14972.0,229.7461,229.8542,229.6289,229.7461,14972.0
2019-02-21 10:25:00,254.97,254.99,254.57,254.62,45130.0,229.7911,229.8091,229.4306,229.4757,45130.0
2019-02-21 10:30:00,254.62,254.84,254.62,254.78,10985.0,229.4757,229.674,229.4757,229.6199,10985.0
2019-02-21 10:35:00,254.77,254.79,254.67,254.79,8041.0,229.6109,229.6289,229.5207,229.6289,8041.0
2019-02-21 10:40:00,254.78,254.94,254.64,254.9,13349.0,229.6199,229.7641,229.4937,229.728,13349.0
2019-02-21 10:45:00,254.91,255.03,254.7,254.78,10515.0,229.737,229.8452,229.5478,229.6199,10515.0
2019-02-21 10:50:00,254.76,254.89,254.65,254.88,10793.0,229.6019,229.719,229.5027,229.71,10793.0
2019-02-21 10:55:00,254.92,254.97,254.74,254.79,16598.0,229.7461,229.7911,229.5838,229.6289,16598.0
2019-02-21 11:00:00,254.86,255.04,254.64,255.04,6586.0,229.692,229.8542,229.4937,229.8542,6586.0
2019-02-21 11:05:00,255.12,255.24,254.84,254.99,26456.0,229.9263,230.0345,229.674,229.8091,26456.0
2019-02-21 11:10:00,254.96,255.24,254.96,255.14,13427.0,229.7821,230.0345,229.7821,229.9443,13427.0
2019-02-21 11:15:00,255.15,255.2,255.05,255.1,7817.0,229.9533,229.9984,229.8632,229.9083,7817.0
2019-02-21 11:20:00,255.08,255.08,254.92,255.0,11116.0,229.8903,229.8903,229.7461,229.8182,11116.0
2019-02-21 11:25:00,254.98,254.98,254.79,254.82,24894.0,229.8001,229.8001,229.6289,229.6559,24894.0
2019-02-21 11:30:00,254.85,254.97,254.84,254.97,11358.0,229.683,229.7911,229.674,229.7911,11358.0
2019-02-21 11:35:00,254.98,255.03,254.92,254.98,12605.0,229.8001,229.8452,229.7461,229.8001,12605.0
2019-02-21 11:40:00,255.0,255.1,255.0,255.01,6398.0,229.8182,229.9083,229.8182,229.8272,6398.0
2019-02-21 11:45:00,255.0,255.01,254.82,254.89,4545.0,229.8182,229.8272,229.6559,229.719,4545.0
2019-02-21 11:50:00,254.92,255.19,254.85,255.13,16557.0,229.7461,229.9894,229.683,229.9353,16557.0
2019-02-21 11:55:00,255.14,255.46,255.06,255.29,34199.0,229.9443,230.2327,229.8722,230.0795,34199.0
2019-02-21 12:00:00,255.3,255.43,255.25,255.3,40481.0,230.0885,230.2057,230.0435,230.0885,40481.0
2019-02-21 12:05:00,255.28,255.37,255.25,255.25,19523.0,230.0705,230.1516,230.0435,230.0435,19523.0
2019-02-21 12:10:00,255.25,255.28,255.14,255.17,27059.0,230.0435,230.0705,229.9443,229.9714,27059.0
2019-02-21 12:15:00,255.16,255.27,255.15,255.22,11947.0,229.9624,230.0615,229.9533,230.0164,11947.0
2019-02-21 12:20:00,255.2,255.37,255.2,255.31,15805.0,229.9984,230.1516,229.9984,230.0975,15805.0
2019-02-21 12:25:00,255.31,255.37,255.3,255.33,7987.0,230.0975,230.1516,230.0885,230.1156,7987.0
2019-02-21 12:30:00,255.33,255.56,255.33,255.4,23624.0,230.1156,230.3229,230.1156,230.1787,23624.0
2019-02-21 12:35:00,255.39,255.47,255.33,255.38,25164.0,230.1696,230.2417,230.1156,230.1606,25164.0
2019-02-21 12:40:00,255.38,255.51,255.38,255.41,35149.0,230.1606,230.2778,230.1606,230.1877,35149.0
2019-02-21 12:45:00,255.42,255.45,255.33,255.37,19841.0,230.1967,230.2237,230.1156,230.1516,19841.0
2019-02-21 12:50:00,255.36,255.56,255.36,255.56,14799.0,230.1426,230.3229,230.1426,230.3229,14799.0
2019-02-21 12:55:00,255.54,255.56,255.5,255.53,12931.0,230.3048,230.3229,230.2688,230.2958,12931.0
2019-02-21 13:00:00,255.6,255.64,255.45,255.51,17132.0,230.3589,230.395,230.2237,230.2778,17132.0
2019-02-21 13:05:00,255.51,255.55,255.49,255.52,13082.0,230.2778,230.3138,230.2598,230.2868,13082.0
2019-02-21 13:10:00,255.52,255.55,255.46,255.51,5365.0,230.2868,230.3138,230.2327,230.2778,5365.0
2019-02-21 13:15:00,255.49,255.49,255.39,255.41,15148.0,230.2598,230.2598,230.1696,230.1877,15148.0
2019-02-21 13:20:00,255.42,255.46,255.4,255.44,1622.0,230.1967,230.2327,230.1787,230.2147,1622.0
2019-02-21 13:25:00,255.41,255.42,255.27,255.32,9693.0,230.1877,230.1967,230.0615,230.1066,9693.0
2019-02-21 13:30:00,255.32,255.32,255.24,255.26,1815.0,230.1066,230.1066,230.0345,230.0525,1815.0
2019-02-21 13:35:00,255.3,255.3,255.19,255.19,3995.0,230.0885,230.0885,229.9894,229.9894,3995.0
2019-02-21 13:40:00,255.23,255.26,255.2,255.21,4128.0,230.0254,230.0525,229.9984,230.0074,4128.0
2019-02-21 13:45:00,255.21,255.27,255.21,255.26,3703.0,230.0074,230.0615,230.0074,230.0525,3703.0
2019-02-21 13:50:00,255.27,255.28,255.19,255.27,36524.0,230.0615,230.0705,229.9894,230.0615,36524.0
2019-02-21 13:55:00,255.25,255.33,255.25,255.32,7711.0,230.0435,230.1156,230.0435,230.1066,7711.0
2019-02-21 14:00:00,255.31,255.37,255.29,255.3,9069.0,230.0975,230.1516,230.0795,230.0885,9069.0
2019-02-21 14:05:00,255.29,255.31,255.21,255.22,4939.0,230.0795,230.0975,230.0074,230.0164,4939.0
2019-02-21 14:10:00,255.22,255.24,255.04,255.04,28499.0,230.0164,230.0345,229.8542,229.8542,28499.0
2019-02-21 14:15:00,255.05,255.05,254.9,254.92,66464.0,229.8632,229.8632,229.728,229.7461,66464.0
2019-02-21 14:20:00,254.92,254.94,254.7,254.72,19448.0,229.7461,229.7641,229.5478,229.5658,19448.0
2019-02-21 14:25:00,254.68,254.74,254.53,254.72,13597.0,229.5298,229.5838,229.3946,229.5658,13597.0
2019-02-21 14:30:00,254.72,254.78,254.7,254.72,8930.0,229.5658,229.6199,229.5478,229.5658,8930.0
2019-02-21 14:35:00,254.74,254.74,254.61,254.64,27485.0,229.5838,229.5838,229.4667,229.4937,27485.0
2019-02-21 14:40:00,254.63,254.78,254.61,254.72,7288.0,229.4847,229.6199,229.4667,229.5658,7288.0
2019-02-21 14:45:00,254.7,254.71,254.25,254.33,51518.0,229.5478,229.5568,229.1422,229.2143,51518.0
2019-02-21 14:50:00,254.32,254.32,254.05,254.19,28900.0,229.2053,229.2053,228.962,229.0881,28900.0
2019-02-21 14:55:00,254.2,254.29,254.18,254.28,15024.0,229.0972,229.1783,229.0791,229.1693,15024.0
2019-02-21 15:00:00,254.26,254.36,254.21,254.31,6607.0,229.1512,229.2414,229.1062,229.1963,6607.0
2019-02-21 15:05:00,254.33,254.58,254.33,254.53,6680.0,229.2143,229.4396,229.2143,229.3946,6680.0
2019-02-21 15:10:00,254.55,254.57,254.44,254.46,11372.0,229.4126,229.4306,229.3135,229.3315,11372.0
2019-02-21 15:15:00,254.48,254.56,254.39,254.43,8079.0,229.3495,229.4216,229.2684,229.3044,8079.0
2019-02-21 15:20:00,254.41,254.5,254.38,254.45,9436.0,229.2864,229.3675,229.2594,229.3225,9436.0
2019-02-21 15:25:00,254.43,254.49,254.35,254.37,22431.0,229.3044,229.3585,229.2323,229.2504,22431.0
2019-02-21 15:30:00,254.36,254.37,254.04,254.23,66990.0,229.2414,229.2504,228.953,229.1242,66990.0
2019-02-21 15:35:00,254.22,254.34,254.18,254.31,41929.0,229.1152,229.2233,229.0791,229.1963,41929.0
2019-02-21 15:40:00,254.34,254.41,254.22,254.32,23307.0,229.2233,229.2864,229.1152,229.2053,23307.0
2019-02-21 15:45:00,254.42,254.67,254.41,254.63,73484.0,229.2954,229.5207,229.2864,229.4847,73484.0
2019-02-21 15:50:00,254.65,254.76,254.56,254.68,33127.0,229.5027,229.6019,229.4216,229.5298,33127.0
2019-02-21 15:55:00,254.69,255.07,254.69,255.07,102928.0,229.5388,229.8812,229.5388,229.8812,102928.0
2019-02-22 09:30:00,255.69,255.86,255.59,255.69,88469.0,230.44,230.5932,230.3499,230.44,88469.0
2019-02-22 09:35:00,255.77,255.86,255.57,255.57,19999.0,230.5121,230.5932,230.3319,230.3319,19999.0
2019-02-22 09:40:00,255.58,255.69,255.45,255.56,13334.0,230.3409,230.44,230.2237,230.3229,13334.0
2019-02-22 09:45:00,255.59,255.79,255.59,255.66,11907.0,230.3499,230.5301,230.3499,230.413,11907.0
2019-02-22 09:50:00,255.66,255.89,255.64,255.82,18705.0,230.413,230.6203,230.395,230.5572,18705.0
2019-02-22 09:55:00,255.9,255.97,255.88,255.96,8882.0,230.6293,230.6924,230.6113,230.6834,8882.0
2019-02-22 10:00:00,255.97,256.09,255.9,256.02,34970.0,230.6924,230.8005,230.6293,230.7374,34970.0
2019-02-22 10:05:00,256.0,256.02,255.9,255.9,12963.0,230.7194,230.7374,230.6293,230.6293,12963.0
2019-02-22 10:10:00,255.91,256.03,255.83,255.94,36322.0,230.6383,230.7464,230.5662,230.6653,36322.0
2019-02-22 10:15:00,255.97,256.14,255.85,255.97,29028.0,230.6924,230.8456,230.5842,230.6924,29028.0
2019-02-22 10:20:00,255.97,256.02,255.94,256.0,3396.0,230.6924,230.7374,230.6653,230.7194,3396.0
2019-02-22 10:25:00,256.0,256.02,255.86,255.92,39617.0,230.7194,230.7374,230.5932,230.6473,39617.0
2019-02-22 10:30:00,255.95,256.01,255.89,255.95,14141.0,230.6743,230.7284,230.6203,230.6743,14141.0
2019-02-22 10:35:00,255.92,255.92,255.79,255.9,13184.0,230.6473,230.6473,230.5301,230.6293,13184.0
2019-02-22 10:40:00,255.9,256.02,255.87,256.0,43308.0,230.6293,230.7374,230.6022,230.7194,43308.0
2019-02-22 10:45:00,256.02,256.16,255.97,256.16,22855.0,230.7374,230.8636,230.6924,230.8636,22855.0
2019-02-22 10:50:00,256.07,256.31,256.03,256.25,36041.0,230.7825,230.9988,230.7464,230.9447,36041.0
2019-02-22 10:55:00,256.26,256.31,256.21,256.24,12923.0,230.9537,230.9988,230.9087,230.9357,12923.0
2019-02-22 11:00:00,256.23,256.26,256.11,256.18,24431.0,230.9267,230.9537,230.8185,230.8816,24431.0
2019-02-22 11:05:00,256.18,256.28,256.1,256.25,53743.0,230.8816,230.9718,230.8095,230.9447,53743.0
2019-02-22 11:10:00,256.23,256.37,256.23,256.37,10812.0,230.9267,231.0529,230.9267,231.0529,10812.0
2019-02-22 11:15:00,256.37,256.65,256.33,256.61,38692.0,231.0529,231.3052,231.0168,231.2692,38692.0
2019-02-22 11:20:00,256.6,256.66,256.5,256.65,23988.0,231.2602,231.3142,231.17,231.3052,23988.0
2019-02-22 11:25:00,256.64,256.68,256.6,256.6,8793.0,231.2962,231.3322,231.2602,231.2602,8793.0
2019-02-22 11:30:00,256.61,256.66,256.55,256.58,23219.0,231.2692,231.3142,231.2151,231.2421,23219.0
2019-02-22 11:35:00,256.55,256.7,256.55,256.7,10996.0,231.2151,231.3503,231.2151,231.3503,10996.0
2019-02-22 11:40:00,256.7,256.72,256.51,256.53,31318.0,231.3503,231.3683,231.179,231.1971,31318.0
2019-02-22 11:45:00,256.56,256.6,256.53,256.54,10650.0,231.2241,231.2602,231.1971,231.2061,10650.0
2019-02-22 11:50:00,256.54,256.57,256.42,256.44,31234.0,231.2061,231.2331,231.0979,231.116,31234.0
2019-02-22 11:55:00,256.46,256.6,256.45,256.58,11023.0,231.134,231.2602,231.125,231.2421,11023.0
2019-02-22 12:00:00,256.56,256.81,256.51,256.77,36175.0,231.2241,231.4494,231.179,231.4134,36175.0
2019-02-22 12:05:00,256.77,256.77,256.65,256.68,13596.0,231.4134,231.4134,231.3052,231.3322,13596.0
2019-02-22 12:10:00,256.67,256.67,256.56,256.58,7300.0,231.3232,231.3232,231.2241,231.2421,7300.0
2019-02-22 12:15:00,256.57,256.58,256.43,256.45,22993.0,231.2331,231.2421,231.1069,231.125,22993.0
2019-02-22 12:20:00,256.42,256.49,256.41,256.49,9146.0,231.0979,231.161,231.0889,231.161,9146.0
2019-02-22 12:25:00,256.48,256.52,256.45,256.45,4158.0,231.152,231.1881,231.125,231.125,4158.0
2019-02-22 12:30:00,256.46,256.49,256.35,256.42,21667.0,231.134,231.161,231.0348,231.0979,21667.0
2019-02-22 12:35:00,256.4,256.45,256.34,256.44,14558.0,231.0799,231.125,231.0258,231.116,14558.0
2019-02-22 12:40:00,256.44,256.45,256.39,256.44,4840.0,231.116,231.125,231.0709,231.116,4840.0
2019-02-22 12:45:00,256.45,256.48,256.42,256.48,4658.0,231.125,231.152,231.0979,231.152,4658.0
2019-02-22 12:50:00,256.5,256.5,256.33,256.39,8070.0,231.17,231.17,231.0168,231.0709,8070.0
2019-02-22 12:55:00,256.44,256.5,256.42,256.45,18910.0,231.116,231.17,231.0979,231.125,18910.0
2019-02-22 13:00:00,256.45,256.46,256.3,256.34,10075.0,231.125,231.134,230.9898,231.0258,10075.0
2019-02-22 13:05:00,256.35,256.37,256.32,256.33,6571.0,231.0348,231.0529,231.0078,231.0168,6571.0
2019-02-22 13:10:00,256.33,256.34,256.19,256.23,30464.0,231.0168,231.0258,230.8906,230.9267,30464.0
2019-02-22 13:15:00,256.22,256.34,256.13,256.3,31338.0,230.9177,231.0258,230.8366,230.9898,31338.0
2019-02-22 13:20:00,256.31,256.32,256.25,256.31,12109.0,230.9988,231.0078,230.9447,230.9988,12109.0
2019-02-22 13:25:00,256.32,256.35,256.29,256.35,5155.0,231.0078,231.0348,230.9808,231.0348,5155.0
2019-02-22 13:30:00,256.35,256.43,256.35,256.43,11129.0,231.0348,231.1069,231.0348,231.1069,11129.0
2019-02-22 13:35:00,256.41,256.46,256.36,256.38,39163.0,231.0889,231.134,231.0439,231.0619,39163.0
2019-02-22 13:40:00,256.37,256.38,256.27,256.27,8783.0,231.0529,231.0619,230.9627,230.9627,8783.0
2019-02-22 13:45:00,256.28,256.32,256.25,256.3,6654.0,230.9718,231.0078,230.9447,230.9898,6654.0
2019-02-22 13:50:00,256.31,256.33,256.26,256.31,10881.0,230.9988,231.0168,230.9537,230.9988,10881.0
2019-02-22 13:55:00,256.29,256.39,256.29,256.38,10896.0,230.9808,231.0709,230.9808,231.0619,10896.0
2019-02-22 14:00:00,256.37,256.39,256.29,256.34,21842.0,231.0529,231.0709,230.9808,231.0258,21842.0
2019-02-22 14:05:00,256.34,256.48,256.33,256.48,16458.0,231.0258,231.152,231.0168,231.152,16458.0
2019-02-22 14:10:00,256.48,256.6,256.48,256.52,27905.0,231.152,231.2602,231.152,231.1881,27905.0
2019-02-22 14:15:00,256.53,256.53,256.39,256.4,4362.0,231.1971,231.1971,231.0709,231.0799,4362.0
2019-02-22 14:20:00,256.36,256.37,256.27,256.3,12140.0,231.0439,231.0529,230.9627,230.9898,12140.0
2019-02-22 14:25:00,256.23,256.27,256.2,256.24,9358.0,230.9267,230.9627,230.8997,230.9357,9358.0
2019-02-22 14:30:00,256.27,256.3,256.18,256.19,4912.0,230.9627,230.9898,230.8816,230.8906,4912.0
2019-02-22 14:35:00,256.19,256.2,255.72,255.89,83935.0,230.8906,230.8997,230.4671,230.6203,83935.0
2019-02-22 14:40:00,255.84,255.9,255.61,255.8,41293.0,230.5752,230.6293,230.3679,230.5392,41293.0
2019-02-22 14:45:00,255.71,255.84,255.63,255.76,23128.0,230.458,230.5752,230.3859,230.5031,23128.0
2019-02-22 14:50:00,255.77,255.96,255.7,255.78,37925.0,230.5121,230.6834,230.449,230.5211,37925.0
2019-02-22 14:55:00,255.79,255.82,255.69,255.74,24986.0,230.5301,230.5572,230.44,230.4851,24986.0
2019-02-22 15:00:00,255.69,255.97,255.66,255.94,21343.0,230.44,230.6924,230.413,230.6653,21343.0
2019-02-22 15:05:00,255.95,255.98,255.86,255.93,5820.0,230.6743,230.7014,230.5932,230.6563,5820.0
2019-02-22 15:10:00,255.96,256.12,255.96,256.09,16572.0,230.6834,230.8276,230.6834,230.8005,16572.0
2019-02-22 15:15:00,256.05,256.12,256.02,256.12,12178.0,230.7645,230.8276,230.7374,230.8276,12178.0
2019-02-22 15:20:00,256.11,256.22,256.1,256.13,14880.0,230.8185,230.9177,230.8095,230.8366,14880.0
2019-02-22 15:25:00,256.15,256.43,256.15,256.35,23949.0,230.8546,231.1069,230.8546,231.0348,23949.0
2019-02-22 15:30:00,256.33,256.35,256.21,256.26,33033.0,231.0168,231.0348,230.9087,230.9537,33033.0
2019-02-22 15:35:00,256.28,256.28,256.09,256.16,34088.0,230.9718,230.9718,230.8005,230.8636,34088.0
2019-02-22 15:40:00,256.15,256.33,256.12,256.33,16014.0,230.8546,231.0168,230.8276,231.0168,16014.0
2019-02-22 15:45:00,256.34,256.43,256.23,256.24,49681.0,231.0258,231.1069,230.9267,230.9357,49681.0
2019-02-22 15:50:00,256.25,256.35,256.14,256.33,88418.0,230.9447,231.0348,230.8456,231.0168,88418.0
2019-02-22 15:55:00,256.32,256.67,256.32,256.64,163070.0,231.0078,231.3232,231.0078,231.2962,163070.0
2019-02-25 09:30:00,258.09,258.24,258.06,258.17,155747.0,232.603,232.7382,232.576,232.6751,155747.0
2019-02-25 09:35:00,258.22,258.29,258.05,258.26,91363.0,232.7202,232.7833,232.567,232.7562,91363.0
2019-02-25 09:40:00,258.29,258.31,258.07,258.18,51881.0,232.7833,232.8013,232.585,232.6841,51881.0
2019-02-25 09:45:00,258.22,258.3,258.1,258.17,21452.0,232.7202,232.7923,232.612,232.6751,21452.0
2019-02-25 09:50:00,258.17,258.38,258.1,258.15,44621.0,232.6751,232.8644,232.612,232.6571,44621.0
2019-02-25 09:55:00,258.14,258.16,257.98,257.98,41805.0,232.6481,232.6661,232.5039,232.5039,41805.0
2019-02-25 10:00:00,257.99,258.02,257.85,257.99,35981.0,232.5129,232.5399,232.3867,232.5129,35981.0
2019-02-25 10:05:00,258.02,258.13,258.0,258.11,41437.0,232.5399,232.6391,232.5219,232.621,41437.0
2019-02-25 10:10:00,258.12,258.25,258.08,258.22,21556.0,232.63,232.7472,232.594,232.7202,21556.0
2019-02-25 10:15:00,258.25,258.3,258.22,258.26,21851.0,232.7472,232.7923,232.7202,232.7562,21851.0
2019-02-25 10:20:00,258.28,258.3,258.05,258.06,18539.0,232.7742,232.7923,232.567,232.576,18539.0
2019-02-25 10:25:00,258.05,258.05,257.82,257.94,23275.0,232.567,232.567,232.3597,232.4678,23275.0
2019-02-25 10:30:00,257.94,257.95,257.83,257.9,38937.0,232.4678,232.4768,232.3687,232.4318,38937.0
2019-02-25 10:35:00,257.89,258.12,257.78,258.08,59344.0,232.4228,232.63,232.3236,232.594,59344.0
2019-02-25 10:40:00,258.08,258.17,258.05,258.17,24922.0,232.594,232.6751,232.567,232.6751,24922.0
2019-02-25 10:45:00,258.21,258.26,258.14,258.25,12288.0,232.7112,232.7562,232.6481,232.7472,12288.0
2019-02-25 10:50:00,258.21,258.58,258.21,258.48,35250.0,232.7112,233.0446,232.7112,232.9545,35250.0
2019-02-25 10:55:00,258.47,258.58,258.45,258.5,18765.0,232.9455,233.0446,232.9275,232.9725,18765.0
2019-02-25 11:00:00,258.52,258.52,258.44,258.51,24196.0,232.9905,232.9905,232.9184,232.9815,24196.0
2019-02-25 11:05:00,258.5,258.61,258.47,258.49,14659.0,232.9725,233.0717,232.9455,232.9635,14659.0
2019-02-25 11:10:00,258.46,258.54,258.4,258.41,10589.0,232.9365,233.0086,232.8824,232.8914,10589.0
2019-02-25 11:15:00,258.4,258.4,258.34,258.36,13345.0,232.8824,232.8824,232.8283,232.8463,13345.0
2019-02-25 11:20:00,258.36,258.36,258.25,258.27,19821.0,232.8463,232.8463,232.7472,232.7652,19821.0
2019-02-25 11:25:00,258.25,258.26,258.14,258.19,25278.0,232.7472,232.7562,232.6481,232.6931,25278.0
2019-02-25 11:30:00,258.18,258.36,258.13,258.36,22854.0,232.6841,232.8463,232.6391,232.8463,22854.0
2019-02-25 11:35:00,258.34,258.35,258.19,258.24,16936.0,232.8283,232.8373,232.6931,232.7382,16936.0
2019-02-25 11:40:00,258.24,258.37,258.2,258.33,15360.0,232.7382,232.8554,232.7021,232.8193,15360.0
2019-02-25 11:45:00,258.36,258.42,258.25,258.42,7623.0,232.8463,232.9004,232.7472,232.9004,7623.0
2019-02-25 11:50:00,258.4,258.4,258.21,258.21,9397.0,232.8824,232.8824,232.7112,232.7112,9397.0
2019-02-25 11:55:00,258.18,258.27,258.13,258.24,21435.0,232.6841,232.7652,232.6391,232.7382,21435.0
2019-02-25 12:00:00,258.22,258.25,258.15,258.18,22935.0,232.7202,232.7472,232.6571,232.6841,22935.0
2019-02-25 12:05:00,258.18,258.21,258.12,258.17,6056.0,232.6841,232.7112,232.63,232.6751,6056.0
2019-02-25 12:10:00,258.13,258.24,258.11,258.23,22323.0,232.6391,232.7382,232.621,232.7292,22323.0
2019-02-25 12:15:00,258.22,258.22,258.13,258.13,7593.0,232.7202,232.7202,232.6391,232.6391,7593.0
2019-02-25 12:20:00,258.13,258.15,257.84,257.89,14315.0,232.6391,232.6571,232.3777,232.4228,14315.0
2019-02-25 12:25:00,257.88,257.98,257.88,257.91,22942.0,232.4137,232.5039,232.4137,232.4408,22942.0
2019-02-25 12:30:00,257.91,257.95,257.8,257.92,11288.0,232.4408,232.4768,232.3416,232.4498,11288.0
2019-02-25 12:35:00,257.9,257.9,257.81,257.85,13022.0,232.4318,232.4318,232.3507,232.3867,13022.0
2019-02-25 12:40:00,257.86,257.94,257.83,257.9,25487.0,232.3957,232.4678,232.3687,232.4318,25487.0
2019-02-25 12:45:00,257.89,257.89,257.8,257.84,10588.0,232.4228,232.4228,232.3416,232.3777,10588.0
2019-02-25 12:50:00,257.85,257.87,257.64,257.64,32231.0,232.3867,232.4047,232.1974,232.1974,32231.0
2019-02-25 12:55:00,257.63,257.65,257.49,257.63,29990.0,232.1884,232.2065,232.0623,232.1884,29990.0
2019-02-25 13:00:00,257.61,257.75,257.59,257.74,8532.0,232.1704,232.2966,232.1524,232.2876,8532.0
2019-02-25 13:05:00,257.74,257.77,257.7,257.71,5542.0,232.2876,232.3146,232.2515,232.2605,5542.0
2019-02-25 13:10:00,257.73,257.75,257.64,257.65,7519.0,232.2786,232.2966,232.1974,232.2065,7519.0
2019-02-25 13:15:00,257.64,257.76,257.62,257.63,11500.0,232.1974,232.3056,232.1794,232.1884,11500.0
2019-02-25 13:20:00,257.64,257.68,257.59,257.63,6058.0,232.1974,232.2335,232.1524,232.1884,6058.0
2019-02-25 13:25:00,257.61,257.62,257.54,257.56,6282.0,232.1704,232.1794,232.1073,232.1253,6282.0
2019-02-25 13:30:00,257.56,257.56,257.4,257.42,7457.0,232.1253,232.1253,231.9811,231.9992,7457.0
2019-02-25 13:35:00,257.44,257.44,257.37,257.38,16469.0,232.0172,232.0172,231.9541,231.9631,16469.0
2019-02-25 13:40:00,257.4,257.6,257.4,257.58,19253.0,231.9811,232.1614,231.9811,232.1434,19253.0
2019-02-25 13:45:00,257.57,257.58,257.51,257.56,16592.0,232.1344,232.1434,232.0803,232.1253,16592.0
2019-02-25 13:50:00,257.56,257.64,257.56,257.58,19508.0,232.1253,232.1974,232.1253,232.1434,19508.0
2019-02-25 13:55:00,257.58,257.61,257.52,257.6,6195.0,232.1434,232.1704,232.0893,232.1614,6195.0
2019-02-25 14:00:00,257.59,257.73,257.57,257.65,6527.0,232.1524,232.2786,232.1344,232.2065,6527.0
2019-02-25 14:05:00,257.64,257.71,257.64,257.69,6166.0,232.1974,232.2605,232.1974,232.2425,6166.0
2019-02-25 14:10:00,257.71,257.75,257.68,257.7,11870.0,232.2605,232.2966,232.2335,232.2515,11870.0
2019-02-25 14:15:00,257.68,257.78,257.64,257.65,38965.0,232.2335,232.3236,232.1974,232.2065,38965.0
2019-02-25 14:20:00,257.64,257.64,257.57,257.61,13481.0,232.1974,232.1974,232.1344,232.1704,13481.0
2019-02-25 14:25:00,257.61,257.63,257.58,257.59,15428.0,232.1704,232.1884,232.1434,232.1524,15428.0
2019-02-25 14:30:00,257.59,257.64,257.5,257.52,7975.0,232.1524,232.1974,232.0713,232.0893,7975.0
2019-02-25 14:35:00,257.58,257.63,257.56,257.63,10364.0,232.1434,232.1884,232.1253,232.1884,10364.0
2019-02-25 14:40:00,257.63,257.7,257.62,257.69,11587.0,232.1884,232.2515,232.1794,232.2425,11587.0
2019-02-25 14:45:00,257.7,257.72,257.64,257.64,22224.0,232.2515,232.2695,232.1974,232.1974,22224.0
2019-02-25 14:50:00,257.65,257.65,257.47,257.47,15849.0,232.2065,232.2065,232.0442,232.0442,15849.0
2019-02-25 14:55:00,257.48,257.57,257.48,257.5,13925.0,232.0532,232.1344,232.0532,232.0713,13925.0
2019-02-25 15:00:00,257.52,257.53,257.37,257.4,38937.0,232.0893,232.0983,231.9541,231.9811,38937.0
2019-02-25 15:05:00,257.41,257.46,257.37,257.39,36861.0,231.9902,232.0352,231.9541,231.9721,36861.0
2019-02-25 15:10:00,257.38,257.47,257.31,257.44,50789.0,231.9631,232.0442,231.9,232.0172,50789.0
2019-02-25 15:15:00,257.46,257.56,257.44,257.44,20502.0,232.0352,232.1253,232.0172,232.0172,20502.0
2019-02-25 15:20:00,257.44,257.49,257.32,257.33,21679.0,232.0172,232.0623,231.909,231.9181,21679.0
2019-02-25 15:25:00,257.33,257.33,257.03,257.04,46204.0,231.9181,231.9181,231.6477,231.6567,46204.0
2019-02-25 15:30:00,257.05,257.3,257.05,257.3,74251.0,231.6657,231.891,231.6657,231.891,74251.0
2019-02-25 15:35:00,257.3,257.35,257.26,257.31,32816.0,231.891,231.9361,231.855,231.9,32816.0
2019-02-25 15:40:00,257.31,257.44,257.3,257.34,34200.0,231.9,232.0172,231.891,231.9271,34200.0
2019-02-25 15:45:00,257.34,257.36,257.13,257.14,29550.0,231.9271,231.9451,231.7378,231.7468,29550.0
2019-02-25 15:50:00,257.13,257.18,256.92,257.09,81719.0,231.7378,231.7829,231.5485,231.7018,81719.0
2019-02-25 15:55:00,257.1,257.15,256.88,257.0,208095.0,231.7108,231.7558,231.5125,231.6206,208095.0
2019-02-26 09:30:00,256.55,256.73,256.42,256.47,127003.0,231.2151,231.3773,231.0979,231.143,127003.0
2019-02-26 09:35:00,256.45,256.86,256.43,256.71,38448.0,231.125,231.4945,231.1069,231.3593,38448.0
2019-02-26 09:40:00,256.7,256.76,256.63,256.72,32878.0,231.3503,231.4043,231.2872,231.3683,32878.0
2019-02-26 09:45:00,256.68,256.69,256.42,256.44,31464.0,231.3322,231.3413,231.0979,231.116,31464.0
2019-02-26 09:50:00,256.46,256.71,256.45,256.7,61797.0,231.134,231.3593,231.125,231.3503,61797.0
2019-02-26 09:55:00,256.7,256.88,256.7,256.75,39560.0,231.3503,231.5125,231.3503,231.3953,39560.0
2019-02-26 10:00:00,256.75,257.26,256.66,257.26,64918.0,231.3953,231.855,231.3142,231.855,64918.0
2019-02-26 10:05:00,257.26,257.31,256.98,257.02,214022.0,231.855,231.9,231.6026,231.6387,214022.0
2019-02-26 10:10:00,257.06,257.21,257.0,257.14,18575.0,231.6747,231.8099,231.6206,231.7468,18575.0
2019-02-26 10:15:00,257.16,257.3,257.05,257.1,205040.0,231.7648,231.891,231.6657,231.7108,205040.0
2019-02-26 10:20:00,257.13,257.3,257.07,257.17,37535.0,231.7378,231.891,231.6837,231.7739,37535.0
2019-02-26 10:25:00,257.18,257.34,257.05,257.06,64097.0,231.7829,231.9271,231.6657,231.6747,64097.0
2019-02-26 10:30:00,257.05,257.21,257.02,257.18,24924.0,231.6657,231.8099,231.6387,231.7829,24924.0
2019-02-26 10:35:00,257.2,257.22,257.03,257.11,13111.0,231.8009,231.8189,231.6477,231.7198,13111.0
2019-02-26 10:40:00,257.12,257.24,257.08,257.08,27076.0,231.7288,231.8369,231.6927,231.6927,27076.0
2019-02-26 10:45:00,257.08,257.16,256.99,256.99,9653.0,231.6927,231.7648,231.6116,231.6116,9653.0
2019-02-26 10:50:00,256.98,256.98,256.67,256.72,35627.0,231.6026,231.6026,231.3232,231.3683,35627.0
2019-02-26 10:55:00,256.72,256.73,256.47,256.49,19050.0,231.3683,231.3773,231.143,231.161,19050.0
2019-02-26 11:00:00,256.45,256.71,256.41,256.65,19481.0,231.125,231.3593,231.0889,231.3052,19481.0
2019-02-26 11:05:00,256.66,256.95,256.66,256.93,37901.0,231.3142,231.5756,231.3142,231.5576,37901.0
2019-02-26 11:10:00,256.95,257.36,256.91,257.33,34909.0,231.5756,231.9451,231.5395,231.9181,34909.0
2019-02-26 11:15:00,257.4,257.54,257.36,257.44,22966.0,231.9811,232.1073,231.9451,232.0172,22966.0
2019-02-26 11:20:00,257.45,257.48,257.27,257.31,19167.0,232.0262,232.0532,231.864,231.9,19167.0
2019-02-26 11:25:00,257.28,257.37,257.22,257.34,7417.0,231.873,231.9541,231.8189,231.9271,7417.0
2019-02-26 11:30:00,257.35,257.63,257.32,257.35,68801.0,231.9361,232.1884,231.909,231.9361,68801.0
2019-02-26 11:35:00,257.36,257.36,257.13,257.13,20831.0,231.9451,231.9451,231.7378,231.7378,20831.0
2019-02-26 11:40:00,257.16,257.24,257.04,257.15,12656.0,231.7648,231.8369,231.6567,231.7558,12656.0
2019-02-26 11:45:00,257.13,257.28,257.06,257.26,15644.0,231.7378,231.873,231.6747,231.855,15644.0
2019-02-26 11:50:00,257.27,257.33,257.19,257.31,44058.0,231.864,231.9181,231.7919,231.9,44058.0
2019-02-26 11:55:00,257.3,257.32,257.09,257.11,68414.0,231.891,231.909,231.7018,231.7198,68414.0
2019-02-26 12:00:00,257.11,257.17,257.06,257.12,98340.0,231.7198,231.7739,231.6747,231.7288,98340.0
2019-02-26 12:05:00,257.12,257.12,257.0,257.03,87529.0,231.7288,231.7288,231.6206,231.6477,87529.0
2019-02-26 12:10:00,257.02,257.09,256.91,257.05,71413.0,231.6387,231.7018,231.5395,231.6657,71413.0
2019-02-26 12:15:00,257.03,257.13,257.02,257.12,80272.0,231.6477,231.7378,231.6387,231.7288,80272.0
2019-02-26 12:20:00,257.11,257.22,257.09,257.22,73315.0,231.7198,231.8189,231.7018,231.8189,73315.0
2019-02-26 12:25:00,257.21,257.23,257.02,257.04,57791.0,231.8099,231.8279,231.6387,231.6567,57791.0
2019-02-26 12:30:00,257.04,257.09,256.84,256.88,90996.0,231.6567,231.7018,231.4764,231.5125,90996.0
2019-02-26 12:35:00,256.87,256.87,256.73,256.81,85764.0,231.5035,231.5035,231.3773,231.4494,85764.0
2019-02-26 12:40:00,256.81,256.92,256.79,256.89,74489.0,231.4494,231.5485,231.4314,231.5215,74489.0
2019-02-26 12:45:00,256.9,256.91,256.69,256.84,79781.0,231.5305,231.5395,231.3413,231.4764,79781.0
2019-02-26 12:50:00,256.84,256.89,256.78,256.81,69856.0,231.4764,231.5215,231.4224,231.4494,69856.0
2019-02-26 12:55:00,256.8,256.81,256.74,256.75,83184.0,231.4404,231.4494,231.3863,231.3953,83184.0
2019-02-26 13:00:00,256.76,256.98,256.76,256.85,19004.0,231.4043,231.6026,231.4043,231.4855,19004.0
2019-02-26 13:05:00,256.86,256.86,256.72,256.81,18433.0,231.4945,231.4945,231.3683,231.4494,18433.0
2019-02-26 13:10:00,256.79,256.92,256.79,256.91,11767.0,231.4314,231.5485,231.4314,231.5395,11767.0
2019-02-26 13:15:00,256.92,257.07,256.92,257.0,11775.0,231.5485,231.6837,231.5485,231.6206,11775.0
2019-02-26 13:20:00,257.0,257.04,257.0,257.01,6551.0,231.6206,231.6567,231.6206,231.6297,6551.0
2019-02-26 13:25:00,257.01,257.02,256.92,256.93,11814.0,231.6297,231.6387,231.5485,231.5576,11814.0
2019-02-26 13:30:00,256.92,256.93,256.75,256.79,22404.0,231.5485,231.5576,231.3953,231.4314,22404.0
2019-02-26 13:35:00,256.81,256.81,256.76,256.79,14011.0,231.4494,231.4494,231.4043,231.4314,14011.0
2019-02-26 13:40:00,256.82,256.84,256.75,256.81,22360.0,231.4584,231.4764,231.3953,231.4494,22360.0
2019-02-26 13:45:00,256.84,256.94,256.84,256.88,17402.0,231.4764,231.5666,231.4764,231.5125,17402.0
2019-02-26 13:50:00,256.9,256.96,256.85,256.89,26682.0,231.5305,231.5846,231.4855,231.5215,26682.0
2019-02-26 13:55:00,256.89,256.95,256.83,256.88,60284.0,231.5215,231.5756,231.4674,231.5125,60284.0
2019-02-26 14:00:00,256.88,257.09,256.88,257.01,45684.0,231.5125,231.7018,231.5125,231.6297,45684.0
2019-02-26 14:05:00,257.01,257.06,256.9,256.92,16630.0,231.6297,231.6747,231.5305,231.5485,16630.0
2019-02-26 14:10:00,256.91,257.02,256.91,257.0,16722.0,231.5395,231.6387,231.5395,231.6206,16722.0
2019-02-26 14:15:00,256.99,256.99,256.91,256.98,15934.0,231.6116,231.6116,231.5395,231.6026,15934.0
2019-02-26 14:20:00,256.99,257.0,256.8,256.87,26244.0,231.6116,231.6206,231.4404,231.5035,26244.0
2019-02-26 14:25:00,256.87,256.94,256.84,256.91,28440.0,231.5035,231.5666,231.4764,231.5395,28440.0
2019-02-26 14:30:00,256.91,257.05,256.89,257.05,20244.0,231.5395,231.6657,231.5215,231.6657,20244.0
2019-02-26 14:35:00,257.06,257.22,257.04,257.22,44115.0,231.6747,231.8189,231.6567,231.8189,44115.0
2019-02-26 14:40:00,257.23,257.34,257.2,257.21,51203.0,231.8279,231.9271,231.8009,231.8099,51203.0
2019-02-26 14:45:00,257.21,257.27,257.2,257.25,46787.0,231.8099,231.864,231.8009,231.846,46787.0
2019-02-26 14:50:00,257.27,257.37,257.22,257.36,45417.0,231.864,231.9541,231.8189,231.9451,45417.0
2019-02-26 14:55:00,257.36,257.4,257.28,257.31,35437.0,231.9451,231.9811,231.873,231.9,35437.0
2019-02-26 15:00:00,257.33,257.58,257.32,257.54,73073.0,231.9181,232.1434,231.909,232.1073,73073.0
2019-02-26 15:05:00,257.53,257.57,257.44,257.47,26703.0,232.0983,232.1344,232.0172,232.0442,26703.0
2019-02-26 15:10:00,257.49,257.5,257.36,257.39,42214.0,232.0623,232.0713,231.9451,231.9721,42214.0
2019-02-26 15:15:00,257.39,257.65,257.39,257.46,66304.0,231.9721,232.2065,231.9721,232.0352,66304.0
2019-02-26 15:20:00,257.46,257.59,257.43,257.46,64689.0,232.0352,232.1524,232.0082,232.0352,64689.0
2019-02-26 15:25:00,257.46,257.47,257.31,257.31,67602.0,232.0352,232.0442,231.9,231.9,67602.0
2019-02-26 15:30:00,257.31,257.53,257.26,257.38,77292.0,231.9,232.0983,231.855,231.9631,77292.0
2019-02-26 15:35:00,257.38,257.4,257.18,257.21,62123.0,231.9631,231.9811,231.7829,231.8099,62123.0
2019-02-26 15:40:00,257.24,257.34,257.13,257.14,62457.0,231.8369,231.9271,231.7378,231.7468,62457.0
2019-02-26 15:45:00,257.13,257.18,257.03,257.03,29637.0,231.7378,231.7829,231.6477,231.6477,29637.0
2019-02-26 15:50:00,257.03,257.08,256.87,257.0,94784.0,231.6477,231.6927,231.5035,231.6206,94784.0
2019-02-26 15:55:00,257.01,257.09,256.73,256.79,117173.0,231.6297,231.7018,231.3773,231.4314,117173.0
2019-02-27 09:30:00,256.06,256.41,256.05,256.3,95551.0,230.7735,231.0889,230.7645,230.9898,95551.0
2019-02-27 09:35:00,256.3,256.55,256.26,256.5,26126.0,230.9898,231.2151,230.9537,231.17,26126.0
2019-02-27 09:40:00,256.57,256.69,256.56,256.61,12421.0,231.2331,231.3413,231.2241,231.2692,12421.0
2019-02-27 09:45:00,256.6,256.65,256.46,256.48,39661.0,231.2602,231.3052,231.134,231.152,39661.0
2019-02-27 09:50:00,256.5,256.5,256.32,256.34,23822.0,231.17,231.17,231.0078,231.0258,23822.0
2019-02-27 09:55:00,256.28,256.29,256.09,256.24,28252.0,230.9718,230.9808,230.8005,230.9357,28252.0
2019-02-27 10:00:00,256.23,256.35,255.93,256.02,47679.0,230.9267,231.0348,230.6563,230.7374,47679.0
2019-02-27 10:05:00,256.04,256.16,255.99,256.15,26876.0,230.7555,230.8636,230.7104,230.8546,26876.0
2019-02-27 10:10:00,256.17,256.17,255.24,255.49,167046.0,230.8726,230.8726,230.0345,230.2598,167046.0
2019-02-27 10:15:00,255.47,255.71,255.34,255.69,46849.0,230.2417,230.458,230.1246,230.44,46849.0
2019-02-27 10:20:00,255.67,255.67,255.36,255.47,28042.0,230.422,230.422,230.1426,230.2417,28042.0
2019-02-27 10:25:00,255.43,255.47,255.1,255.4,51568.0,230.2057,230.2417,229.9083,230.1787,51568.0
2019-02-27 10:30:00,255.4,255.51,255.23,255.35,69306.0,230.1787,230.2778,230.0254,230.1336,69306.0
2019-02-27 10:35:00,255.37,255.63,255.23,255.6,33627.0,230.1516,230.3859,230.0254,230.3589,33627.0
2019-02-27 10:40:00,255.63,255.86,255.63,255.81,15750.0,230.3859,230.5932,230.3859,230.5482,15750.0
2019-02-27 10:45:00,255.79,255.8,255.58,255.72,9149.0,230.5301,230.5392,230.3409,230.4671,9149.0
2019-02-27 10:50:00,255.72,255.75,255.56,255.58,13488.0,230.4671,230.4941,230.3229,230.3409,13488.0
2019-02-27 10:55:00,255.56,255.66,255.49,255.65,8867.0,230.3229,230.413,230.2598,230.404,8867.0
2019-02-27 11:00:00,255.61,255.83,255.57,255.67,28284.0,230.3679,230.5662,230.3319,230.422,28284.0
2019-02-27 11:05:00,255.68,255.95,255.59,255.95,15003.0,230.431,230.6743,230.3499,230.6743,15003.0
2019-02-27 11:10:00,255.94,255.97,255.77,255.83,9707.0,230.6653,230.6924,230.5121,230.5662,9707.0
2019-02-27 11:15:00,255.8,255.82,255.67,255.76,8523.0,230.5392,230.5572,230.422,230.5031,8523.0
2019-02-27 11:20:00,255.83,255.95,255.83,255.95,7055.0,230.5662,230.6743,230.5662,230.6743,7055.0
2019-02-27 11:25:00,256.0,256.14,255.94,256.04,27686.0,230.7194,230.8456,230.6653,230.7555,27686.0
2019-02-27 11:30:00,256.02,256.06,255.93,255.95,8308.0,230.7374,230.7735,230.6563,230.6743,8308.0
2019-02-27 11:35:00,255.96,256.16,255.94,256.13,21126.0,230.6834,230.8636,230.6653,230.8366,21126.0
2019-02-27 11:40:00,256.11,256.2,256.05,256.08,30025.0,230.8185,230.8997,230.7645,230.7915,30025.0
2019-02-27 11:45:00,256.06,256.15,255.99,256.15,6997.0,230.7735,230.8546,230.7104,230.8546,6997.0
2019-02-27 11:50:00,256.13,256.25,256.13,256.21,38892.0,230.8366,230.9447,230.8366,230.9087,38892.0
2019-02-27 11:55:00,256.22,256.27,256.16,256.17,21119.0,230.9177,230.9627,230.8636,230.8726,21119.0
2019-02-27 12:00:00,256.17,256.34,256.15,256.32,33346.0,230.8726,231.0258,230.8546,231.0078,33346.0
2019-02-27 12:05:00,256.31,256.33,256.22,256.32,9351.0,230.9988,231.0168,230.9177,231.0078,9351.0
2019-02-27 12:10:00,256.32,256.34,256.23,256.32,15821.0,231.0078,231.0258,230.9267,231.0078,15821.0
2019-02-27 12:15:00,256.35,256.4,256.29,256.33,15026.0,231.0348,231.0799,230.9808,231.0168,15026.0
2019-02-27 12:20:00,256.33,256.36,256.26,256.34,5500.0,231.0168,231.0439,230.9537,231.0258,5500.0
2019-02-27 12:25:00,256.34,256.47,256.34,256.37,14600.0,231.0258,231.143,231.0258,231.0529,14600.0
2019-02-27 12:30:00,256.38,256.5,256.38,256.42,6920.0,231.0619,231.17,231.0619,231.0979,6920.0
2019-02-27 12:35:00,256.43,256.46,256.39,256.44,4459.0,231.1069,231.134,231.0709,231.116,4459.0
2019-02-27 12:40:00,256.41,256.55,256.41,256.42,20742.0,231.0889,231.2151,231.0889,231.0979,20742.0
2019-02-27 12:45:00,256.42,256.47,256.41,256.46,22584.0,231.0979,231.143,231.0889,231.134,22584.0
2019-02-27 12:50:00,256.47,256.48,256.37,256.37,7923.0,231.143,231.152,231.0529,231.0529,7923.0
2019-02-27 12:55:00,256.37,256.39,256.34,256.37,9601.0,231.0529,231.0709,231.0258,231.0529,9601.0
2019-02-27 13:00:00,256.36,256.43,256.36,256.41,8598.0,231.0439,231.1069,231.0439,231.0889,8598.0
2019-02-27 13:05:00,256.42,256.57,256.42,256.56,7619.0,231.0979,231.2331,231.0979,231.2241,7619.0
2019-02-27 13:10:00,256.57,256.7,256.54,256.7,5957.0,231.2331,231.3503,231.2061,231.3503,5957.0
2019-02-27 13:15:00,256.74,256.74,256.66,256.68,16042.0,231.3863,231.3863,231.3142,231.3322,16042.0
2019-02-27 13:20:00,256.68,256.9,256.68,256.88,18129.0,231.3322,231.5305,231.3322,231.5125,18129.0
2019-02-27 13:25:00,256.88,256.88,256.73,256.75,12272.0,231.5125,231.5125,231.3773,231.3953,12272.0
2019-02-27 13:30:00,256.75,256.78,256.68,256.68,18066.0,231.3953,231.4224,231.3322,231.3322,18066.0
2019-02-27 13:35:00,256.66,256.67,256.58,256.6,13639.0,231.3142,231.3232,231.2421,231.2602,13639.0
2019-02-27 13:40:00,256.61,256.62,256.48,256.51,19473.0,231.2692,231.2782,231.152,231.179,19473.0
2019-02-27 13:45:00,256.5,256.61,256.5,256.6,7232.0,231.17,231.2692,231.17,231.2602,7232.0
2019-02-27 13:50:00,256.61,256.66,256.56,256.65,17294.0,231.2692,231.3142,231.2241,231.3052,17294.0
2019-02-27 13:55:00,256.7,256.7,256.61,256.65,7814.0,231.3503,231.3503,231.2692,231.3052,7814.0
2019-02-27 14:00:00,256.63,256.68,256.52,256.68,11514.0,231.2872,231.3322,231.1881,231.3322,11514.0
2019-02-27 14:05:00,256.67,256.67,256.57,256.61,7473.0,231.3232,231.3232,231.2331,231.2692,7473.0
2019-02-27 14:10:00,256.59,256.82,256.58,256.77,18204.0,231.2511,231.4584,231.2421,231.4134,18204.0
2019-02-27 14:15:00,256.8,256.86,256.79,256.83,6528.0,231.4404,231.4945,231.4314,231.4674,6528.0
2019-02-27 14:20:00,256.83,256.86,256.7,256.71,15608.0,231.4674,231.4945,231.3503,231.3593,15608.0
2019-02-27 14:25:00,256.7,256.73,256.64,256.7,18800.0,231.3503,231.3773,231.2962,231.3503,18800.0
2019-02-27 14:30:00,256.71,256.88,256.68,256.86,17962.0,231.3593,231.5125,231.3322,231.4945,17962.0
2019-02-27 14:35:00,256.86,256.88,256.83,256.83,6680.0,231.4945,231.5125,231.4674,231.4674,6680.0
2019-02-27 14:40:00,256.79,257.02,256.78,256.87,19709.0,231.4314,231.6387,231.4224,231.5035,19709.0
2019-02-27 14:45:00,256.87,256.87,256.76,256.83,11583.0,231.5035,231.5035,231.4043,231.4674,11583.0
2019-02-27 14:50:00,256.84,256.88,256.6,256.68,40075.0,231.4764,231.5125,231.2602,231.3322,40075.0
2019-02-27 14:55:00,256.68,256.8,256.63,256.73,25433.0,231.3322,231.4404,231.2872,231.3773,25433.0
2019-02-27 15:00:00,256.76,256.84,256.66,256.67,19168.0,231.4043,231.4764,231.3142,231.3232,19168.0
2019-02-27 15:05:00,256.67,256.82,256.67,256.82,8727.0,231.3232,231.4584,231.3232,231.4584,8727.0
2019-02-27 15:10:00,256.81,256.96,256.77,256.85,36728.0,231.4494,231.5846,231.4134,231.4855,36728.0
2019-02-27 15:15:00,256.84,256.9,256.77,256.78,15944.0,231.4764,231.5305,231.4134,231.4224,15944.0
2019-02-27 15:20:00,256.73,256.77,256.64,256.73,27649.0,231.3773,231.4134,231.2962,231.3773,27649.0
2019-02-27 15:25:00,256.73,256.79,256.56,256.57,11616.0,231.3773,231.4314,231.2241,231.2331,11616.0
2019-02-27 15:30:00,256.57,256.67,256.51,256.62,14019.0,231.2331,231.3232,231.179,231.2782,14019.0
2019-02-27 15:35:00,256.6,256.77,256.6,256.71,34758.0,231.2602,231.4134,231.2602,231.3593,34758.0
2019-02-27 15:40:00,256.7,256.7,256.52,256.59,9232.0,231.3503,231.3503,231.1881,231.2511,9232.0
2019-02-27 15:45:00,256.54,256.6,256.46,256.6,32471.0,231.2061,231.2602,231.134,231.2602,32471.0
2019-02-27 15:50:00,256.63,256.65,256.39,256.55,61074.0,231.2872,231.3052,231.0709,231.2151,61074.0
2019-02-27 15:55:00,256.57,256.7,256.57,256.67,48957.0,231.2331,231.3503,231.2331,231.3232,48957.0
2019-02-28 09:30:00,256.42,256.51,256.27,256.33,93473.0,231.0979,231.179,230.9627,231.0168,93473.0
2019-02-28 09:35:00,256.3,256.44,256.24,256.42,31548.0,230.9898,231.116,230.9357,231.0979,31548.0
2019-02-28 09:40:00,256.42,256.6,256.38,256.54,28231.0,231.0979,231.2602,231.0619,231.2061,28231.0
2019-02-28 09:45:00,256.59,256.79,256.56,256.57,37102.0,231.2511,231.4314,231.2241,231.2331,37102.0
2019-02-28 09:50:00,256.6,256.64,256.54,256.61,17599.0,231.2602,231.2962,231.2061,231.2692,17599.0
2019-02-28 09:55:00,256.63,256.68,256.51,256.59,20007.0,231.2872,231.3322,231.179,231.2511,20007.0
2019-02-28 10:00:00,256.54,256.54,256.27,256.38,30157.0,231.2061,231.2061,230.9627,231.0619,30157.0
2019-02-28 10:05:00,256.36,256.38,256.02,256.05,120157.0,231.0439,231.0619,230.7374,230.7645,120157.0
2019-02-28 10:10:00,256.01,256.46,255.98,256.27,123140.0,230.7284,231.134,230.7014,230.9627,123140.0
2019-02-28 10:15:00,256.27,256.4,256.26,256.34,18795.0,230.9627,231.0799,230.9537,231.0258,18795.0
2019-02-28 10:20:00,256.34,256.37,256.12,256.12,18134.0,231.0258,231.0529,230.8276,230.8276,18134.0
2019-02-28 10:25:00,256.12,256.3,256.0,256.24,16793.0,230.8276,230.9898,230.7194,230.9357,16793.0
2019-02-28 10:30:00,256.34,256.45,256.32,256.43,56704.0,231.0258,231.125,231.0078,231.1069,56704.0
2019-02-28 10:35:00,256.42,256.55,256.41,256.43,12401.0,231.0979,231.2151,231.0889,231.1069,12401.0
2019-02-28 10:40:00,256.45,256.45,256.2,256.24,73832.0,231.125,231.125,230.8997,230.9357,73832.0
2019-02-28 10:45:00,256.23,256.28,256.16,256.22,9983.0,230.9267,230.9718,230.8636,230.9177,9983.0
2019-02-28 10:50:00,256.21,256.22,255.92,256.17,49404.0,230.9087,230.9177,230.6473,230.8726,49404.0
2019-02-28 10:55:00,256.16,256.33,256.16,256.2,13828.0,230.8636,231.0168,230.8636,230.8997,13828.0
2019-02-28 11:00:00,256.18,256.31,256.15,256.21,13988.0,230.8816,230.9988,230.8546,230.9087,13988.0
2019-02-28 11:05:00,256.21,256.23,255.95,255.99,8650.0,230.9087,230.9267,230.6743,230.7104,8650.0
2019-02-28 11:10:00,256.0,256.1,255.96,256.04,13439.0,230.7194,230.8095,230.6834,230.7555,13439.0
2019-02-28 11:15:00,256.06,256.33,256.06,256.32,26826.0,230.7735,231.0168,230.7735,231.0078,26826.0
2019-02-28 11:20:00,256.34,256.49,256.32,256.46,22184.0,231.0258,231.161,231.0078,231.134,22184.0
2019-02-28 11:25:00,256.45,256.54,256.38,256.42,16425.0,231.125,231.2061,231.0619,231.0979,16425.0
2019-02-28 11:30:00,256.41,256.6,256.37,256.58,25932.0,231.0889,231.2602,231.0529,231.2421,25932.0
2019-02-28 11:35:00,256.57,256.7,256.53,256.7,5591.0,231.2331,231.3503,231.1971,231.3503,5591.0
2019-02-28 11:40:00,256.7,256.74,256.59,256.6,12430.0,231.3503,231.3863,231.2511,231.2602,12430.0
2019-02-28 11:45:00,256.6,256.7,256.59,256.59,5534.0,231.2602,231.3503,231.2511,231.2511,5534.0
2019-02-28 11:50:00,256.6,256.72,256.53,256.61,5399.0,231.2602,231.3683,231.1971,231.2692,5399.0
2019-02-28 11:55:00,256.63,256.67,256.51,256.51,4603.0,231.2872,231.3232,231.179,231.179,4603.0
2019-02-28 12:00:00,256.57,256.58,256.48,256.54,7226.0,231.2331,231.2421,231.152,231.2061,7226.0
2019-02-28 12:05:00,256.52,256.58,256.52,256.52,70209.0,231.1881,231.2421,231.1881,231.1881,70209.0
2019-02-28 12:10:00,256.5,256.61,256.49,256.56,11402.0,231.17,231.2692,231.161,231.2241,11402.0
2019-02-28 12:15:00,256.55,256.72,256.54,256.67,9170.0,231.2151,231.3683,231.2061,231.3232,9170.0
2019-02-28 12:20:00,256.7,256.87,256.7,256.86,15966.0,231.3503,231.5035,231.3503,231.4945,15966.0
2019-02-28 12:25:00,256.88,256.88,256.79,256.79,8881.0,231.5125,231.5125,231.4314,231.4314,8881.0
2019-02-28 12:30:00,256.83,256.83,256.75,256.78,13459.0,231.4674,231.4674,231.3953,231.4224,13459.0
2019-02-28 12:35:00,256.77,256.78,256.67,256.73,10263.0,231.4134,231.4224,231.3232,231.3773,10263.0
2019-02-28 12:40:00,256.75,256.8,256.7,256.7,13249.0,231.3953,231.4404,231.3503,231.3503,13249.0
2019-02-28 12:45:00,256.72,256.73,256.64,256.66,9081.0,231.3683,231.3773,231.2962,231.3142,9081.0
2019-02-28 12:50:00,256.64,256.71,256.64,256.67,9577.0,231.2962,231.3593,231.2962,231.3232,9577.0
2019-02-28 12:55:00,256.7,256.81,256.69,256.81,10918.0,231.3503,231.4494,231.3413,231.4494,10918.0
2019-02-28 13:00:00,256.87,256.87,256.76,256.76,13277.0,231.5035,231.5035,231.4043,231.4043,13277.0
2019-02-28 13:05:00,256.76,256.82,256.71,256.73,9094.0,231.4043,231.4584,231.3593,231.3773,9094.0
2019-02-28 13:10:00,256.72,256.72,256.62,256.63,9025.0,231.3683,231.3683,231.2782,231.2872,9025.0
2019-02-28 13:15:00,256.63,256.72,256.6,256.7,3922.0,231.2872,231.3683,231.2602,231.3503,3922.0
2019-02-28 13:20:00,256.71,256.71,256.59,256.6,3819.0,231.3593,231.3593,231.2511,231.2602,3819.0
2019-02-28 13:25:00,256.59,256.6,256.56,256.6,4443.0,231.2511,231.2602,231.2241,231.2602,4443.0
2019-02-28 13:30:00,256.6,256.68,256.59,256.65,8448.0,231.2602,231.3322,231.2511,231.3052,8448.0
2019-02-28 13:35:00,256.68,256.76,256.67,256.73,7182.0,231.3322,231.4043,231.3232,231.3773,7182.0
2019-02-28 13:40:00,256.75,256.77,256.67,256.69,5100.0,231.3953,231.4134,231.3232,231.3413,5100.0
2019-02-28 13:45:00,256.7,256.7,256.51,256.6,5862.0,231.3503,231.3503,231.179,231.2602,5862.0
2019-02-28 13:50:00,256.62,256.64,256.58,256.63,7373.0,231.2782,231.2962,231.2421,231.2872,7373.0
2019-02-28 13:55:00,256.62,256.64,256.53,256.61,24275.0,231.2782,231.2962,231.1971,231.2692,24275.0
2019-02-28 14:00:00,256.61,256.72,256.48,256.6,9654.0,231.2692,231.3683,231.152,231.2602,9654.0
2019-02-28 14:05:00,256.6,256.61,256.5,256.5,9458.0,231.2602,231.2692,231.17,231.17,9458.0
2019-02-28 14:10:00,256.5,256.54,256.42,256.5,9753.0,231.17,231.2061,231.0979,231.17,9753.0
2019-02-28 14:15:00,256.5,256.51,256.45,256.51,5209.0,231.17,231.179,231.125,231.179,5209.0
2019-02-28 14:20:00,256.51,256.6,256.51,256.6,3963.0,231.179,231.2602,231.179,231.2602,3963.0
2019-02-28 14:25:00,256.6,256.67,256.6,256.67,13101.0,231.2602,231.3232,231.2602,231.3232,13101.0
2019-02-28 14:30:00,256.64,256.64,256.29,256.32,14327.0,231.2962,231.2962,230.9808,231.0078,14327.0
2019-02-28 14:35:00,256.34,256.4,256.28,256.38,10260.0,231.0258,231.0799,230.9718,231.0619,10260.0
2019-02-28 14:40:00,256.37,256.4,256.32,256.38,13619.0,231.0529,231.0799,231.0078,231.0619,13619.0
2019-02-28 14:45:00,256.37,256.37,256.26,256.31,5485.0,231.0529,231.0529,230.9537,230.9988,5485.0
2019-02-28 14:50:00,256.31,256.33,256.21,256.28,16005.0,230.9988,231.0168,230.9087,230.9718,16005.0
2019-02-28 14:55:00,256.24,256.43,256.22,256.35,14343.0,230.9357,231.1069,230.9177,231.0348,14343.0
2019-02-28 15:00:00,256.35,256.4,256.28,256.36,18355.0,231.0348,231.0799,230.9718,231.0439,18355.0
2019-02-28 15:05:00,256.31,256.38,256.26,256.34,6115.0,230.9988,231.0619,230.9537,231.0258,6115.0
2019-02-28 15:10:00,256.35,256.42,256.32,256.33,10782.0,231.0348,231.0979,231.0078,231.0168,10782.0
2019-02-28 15:15:00,256.35,256.36,256.24,256.33,8988.0,231.0348,231.0439,230.9357,231.0168,8988.0
2019-02-28 15:20:00,256.35,256.41,256.26,256.27,72822.0,231.0348,231.0889,230.9537,230.9627,72822.0
2019-02-28 15:25:00,256.26,256.46,256.26,256.42,20938.0,230.9537,231.134,230.9537,231.0979,20938.0
2019-02-28 15:30:00,256.41,256.56,256.38,256.54,22102.0,231.0889,231.2241,231.0619,231.2061,22102.0
2019-02-28 15:35:00,256.54,256.66,256.45,256.51,69031.0,231.2061,231.3142,231.125,231.179,69031.0
2019-02-28 15:40:00,256.49,256.49,256.24,256.27,41123.0,231.161,231.161,230.9357,230.9627,41123.0
2019-02-28 15:45:00,256.21,256.25,256.07,256.21,48314.0,230.9087,230.9447,230.7825,230.9087,48314.0
2019-02-28 15:50:00,256.21,256.28,256.08,256.08,48454.0,230.9087,230.9718,230.7915,230.7915,48454.0
2019-02-28 15:55:00,256.07,256.18,255.85,256.06,218845.0,230.7825,230.8816,230.5842,230.7735,218845.0
2019-03-01 09:30:00,257.81,258.04,257.8,257.97,173579.0,232.3507,232.5579,232.3416,232.4949,173579.0
2019-03-01 09:35:00,257.99,258.04,257.89,258.04,34823.0,232.5129,232.5579,232.4228,232.5579,34823.0
2019-03-01 09:40:00,258.05,258.17,257.99,258.1,36223.0,232.567,232.6751,232.5129,232.612,36223.0
2019-03-01 09:45:00,258.09,258.21,258.05,258.12,60508.0,232.603,232.7112,232.567,232.63,60508.0
2019-03-01 09:50:00,258.11,258.2,258.08,258.09,14206.0,232.621,232.7021,232.594,232.603,14206.0
2019-03-01 09:55:00,258.1,258.2,258.02,258.14,31182.0,232.612,232.7021,232.5399,232.6481,31182.0
2019-03-01 10:00:00,258.11,258.13,257.7,257.93,59042.0,232.621,232.6391,232.2515,232.4588,59042.0
2019-03-01 10:05:00,257.96,257.96,257.71,257.84,166920.0,232.4858,232.4858,232.2605,232.3777,166920.0
2019-03-01 10:10:00,257.82,257.86,257.59,257.62,23238.0,232.3597,232.3957,232.1524,232.1794,23238.0
2019-03-01 10:15:00,257.61,257.61,257.34,257.49,38640.0,232.1704,232.1704,231.9271,232.0623,38640.0
2019-03-01 10:20:00,257.45,257.5,257.03,257.07,21301.0,232.0262,232.0713,231.6477,231.6837,21301.0
2019-03-01 10:25:00,257.06,257.19,256.98,257.16,18582.0,231.6747,231.7919,231.6026,231.7648,18582.0
2019-03-01 10:30:00,257.17,257.19,256.96,257.15,20958.0,231.7739,231.7919,231.5846,231.7558,20958.0
2019-03-01 10:35:00,257.13,257.19,257.04,257.1,21613.0,231.7378,231.7919,231.6567,231.7108,21613.0
2019-03-01 10:40:00,257.06,257.32,257.03,257.31,73332.0,231.6747,231.909,231.6477,231.9,73332.0
2019-03-01 10:45:00,257.33,257.34,257.18,257.23,46792.0,231.9181,231.9271,231.7829,231.8279,46792.0
2019-03-01 10:50:00,257.22,257.24,257.04,257.23,29431.0,231.8189,231.8369,231.6567,231.8279,29431.0
2019-03-01 10:55:00,257.25,257.26,257.17,257.23,19410.0,231.846,231.855,231.7739,231.8279,19410.0
2019-03-01 11:00:00,257.23,257.33,257.09,257.14,34882.0,231.8279,231.9181,231.7018,231.7468,34882.0
2019-03-01 11:05:00,257.13,257.14,256.92,257.01,24666.0,231.7378,231.7468,231.5485,231.6297,24666.0
2019-03-01 11:10:00,257.01,257.01,256.75,256.86,27902.0,231.6297,231.6297,231.3953,231.4945,27902.0
2019-03-01 11:15:00,256.86,256.99,256.77,256.97,25290.0,231.4945,231.6116,231.4134,231.5936,25290.0
2019-03-01 11:20:00,256.93,256.94,256.68,256.75,36157.0,231.5576,231.5666,231.3322,231.3953,36157.0
2019-03-01 11:25:00,256.76,256.86,256.65,256.81,78080.0,231.4043,231.4945,231.3052,231.4494,78080.0
2019-03-01 11:30:00,256.82,256.87,256.65,256.71,31350.0,231.4584,231.5035,231.3052,231.3593,31350.0
2019-03-01 11:35:00,256.73,256.96,256.69,256.92,20867.0,231.3773,231.5846,231.3413,231.5485,20867.0
2019-03-01 11:40:00,256.91,256.91,256.74,256.75,18580.0,231.5395,231.5395,231.3863,231.3953,18580.0
2019-03-01 11:45:00,256.8,256.84,256.57,256.59,30124.0,231.4404,231.4764,231.2331,231.2511,30124.0
2019-03-01 11:50:00,256.56,256.6,256.34,256.4,70360.0,231.2241,231.2602,231.0258,231.0799,70360.0
2019-03-01 11:55:00,256.37,256.57,256.33,256.56,20891.0,231.0529,231.2331,231.0168,231.2241,20891.0
2019-03-01 12:00:00,256.55,256.61,256.51,256.59,49428.0,231.2151,231.2692,231.179,231.2511,49428.0
2019-03-01 12:05:00,256.6,256.74,256.6,256.65,31587.0,231.2602,231.3863,231.2602,231.3052,31587.0
2019-03-01 12:10:00,256.66,256.78,256.6,256.76,27784.0,231.3142,231.4224,231.2602,231.4043,27784.0
2019-03-01 12:15:00,256.78,256.8,256.71,256.78,8608.0,231.4224,231.4404,231.3593,231.4224,8608.0
2019-03-01 12:20:00,256.81,256.85,256.76,256.84,9417.0,231.4494,231.4855,231.4043,231.4764,9417.0
2019-03-01 12:25:00,256.88,256.97,256.86,256.93,14640.0,231.5125,231.5936,231.4945,231.5576,14640.0
2019-03-01 12:30:00,256.93,257.02,256.93,256.98,10512.0,231.5576,231.6387,231.5576,231.6026,10512.0
2019-03-01 12:35:00,256.97,256.99,256.86,256.88,4645.0,231.5936,231.6116,231.4945,231.5125,4645.0
2019-03-01 12:40:00,256.87,257.03,256.85,256.99,9175.0,231.5035,231.6477,231.4855,231.6116,9175.0
2019-03-01 12:45:00,256.99,257.09,256.94,257.05,38574.0,231.6116,231.7018,231.5666,231.6657,38574.0
2019-03-01 12:50:00,257.04,257.16,257.0,257.16,12157.0,231.6567,231.7648,231.6206,231.7648,12157.0
2019-03-01 12:55:00,257.14,257.14,257.08,257.1,11285.0,231.7468,231.7468,231.6927,231.7108,11285.0
2019-03-01 13:00:00,257.11,257.12,257.07,257.1,9474.0,231.7198,231.7288,231.6837,231.7108,9474.0
2019-03-01 13:05:00,257.1,257.22,257.05,257.18,27904.0,231.7108,231.8189,231.6657,231.7829,27904.0
2019-03-01 13:10:00,257.19,257.28,257.16,257.27,22599.0,231.7919,231.873,231.7648,231.864,22599.0
2019-03-01 13:15:00,257.27,257.27,257.14,257.17,37967.0,231.864,231.864,231.7468,231.7739,37967.0
2019-03-01 13:20:00,257.18,257.18,257.1,257.11,14684.0,231.7829,231.7829,231.7108,231.7198,14684.0
2019-03-01 13:25:00,257.11,257.16,257.11,257.13,9056.0,231.7198,231.7648,231.7198,231.7378,9056.0
2019-03-01 13:30:00,257.13,257.23,257.13,257.22,25224.0,231.7378,231.8279,231.7378,231.8189,25224.0
2019-03-01 13:35:00,257.21,257.22,257.16,257.17,8874.0,231.8099,231.8189,231.7648,231.7739,8874.0
2019-03-01 13:40:00,257.19,257.26,257.17,257.24,24450.0,231.7919,231.855,231.7739,231.8369,24450.0
2019-03-01 13:45:00,257.25,257.28,257.19,257.23,10958.0,231.846,231.873,231.7919,231.8279,10958.0
2019-03-01 13:50:00,257.23,257.23,257.14,257.16,11785.0,231.8279,231.8279,231.7468,231.7648,11785.0
2019-03-01 13:55:00,257.17,257.2,257.13,257.15,15383.0,231.7739,231.8009,231.7378,231.7558,15383.0
2019-03-01 14:00:00,257.19,257.27,257.14,257.14,14698.0,231.7919,231.864,231.7468,231.7468,14698.0
2019-03-01 14:05:00,257.13,257.28,257.12,257.28,13704.0,231.7378,231.873,231.7288,231.873,13704.0
2019-03-01 14:10:00,257.3,257.35,257.3,257.34,10781.0,231.891,231.9361,231.891,231.9271,10781.0
2019-03-01 14:15:00,257.33,257.43,257.3,257.38,54581.0,231.9181,232.0082,231.891,231.9631,54581.0
2019-03-01 14:20:00,257.39,257.72,257.38,257.72,16858.0,231.9721,232.2695,231.9631,232.2695,16858.0
2019-03-01 14:25:00,257.72,257.8,257.67,257.8,19066.0,232.2695,232.3416,232.2245,232.3416,19066.0
2019-03-01 14:30:00,257.8,257.82,257.69,257.72,15910.0,232.3416,232.3597,232.2425,232.2695,15910.0
2019-03-01 14:35:00,257.74,257.78,257.71,257.72,18030.0,232.2876,232.3236,232.2605,232.2695,18030.0
2019-03-01 14:40:00,257.72,257.8,257.71,257.79,18907.0,232.2695,232.3416,232.2605,232.3326,18907.0
2019-03-01 14:45:00,257.79,257.79,257.56,257.59,25927.0,232.3326,232.3326,232.1253,232.1524,25927.0
2019-03-01 14:50:00,257.59,257.69,257.58,257.68,13509.0,232.1524,232.2425,232.1434,232.2335,13509.0
2019-03-01 14:55:00,257.67,257.73,257.66,257.69,13914.0,232.2245,232.2786,232.2155,232.2425,13914.0
2019-03-01 15:00:00,257.7,257.72,257.55,257.61,8384.0,232.2515,232.2695,232.1163,232.1704,8384.0
2019-03-01 15:05:00,257.61,257.7,257.57,257.65,26933.0,232.1704,232.2515,232.1344,232.2065,26933.0
2019-03-01 15:10:00,257.64,257.66,257.53,257.57,26861.0,232.1974,232.2155,232.0983,232.1344,26861.0
2019-03-01 15:15:00,257.58,257.59,257.52,257.55,17888.0,232.1434,232.1524,232.0893,232.1163,17888.0
2019-03-01 15:20:00,257.54,257.58,257.47,257.52,22241.0,232.1073,232.1434,232.0442,232.0893,22241.0
2019-03-01 15:25:00,257.53,257.63,257.47,257.62,35129.0,232.0983,232.1884,232.0442,232.1794,35129.0
2019-03-01 15:30:00,257.62,257.68,257.53,257.57,44988.0,232.1794,232.2335,232.0983,232.1344,44988.0
2019-03-01 15:35:00,257.56,257.79,257.55,257.76,17719.0,232.1253,232.3326,232.1163,232.3056,17719.0
2019-03-01 15:40:00,257.74,258.04,257.73,258.04,77193.0,232.2876,232.5579,232.2786,232.5579,77193.0
2019-03-01 15:45:00,258.04,258.09,257.83,257.87,44451.0,232.5579,232.603,232.3687,232.4047,44451.0
2019-03-01 15:50:00,257.87,257.88,257.73,257.77,82281.0,232.4047,232.4137,232.2786,232.3146,82281.0
2019-03-01 15:55:00,257.75,257.88,257.7,257.87,142433.0,232.2966,232.4137,232.2515,232.4047,142433.0
2019-03-04 09:30:00,258.87,259.1,258.84,258.86,175866.0,233.306,233.5133,233.2789,233.297,175866.0
2019-03-04 09:35:00,258.86,259.0,258.79,258.98,29366.0,233.297,233.4231,233.2339,233.4051,29366.0
2019-03-04 09:40:00,259.0,259.06,258.89,259.03,34606.0,233.4231,233.4772,233.324,233.4502,34606.0
2019-03-04 09:45:00,259.04,259.04,258.65,258.69,41998.0,233.4592,233.4592,233.1077,233.1438,41998.0
2019-03-04 09:50:00,258.71,258.71,258.51,258.64,78265.0,233.1618,233.1618,232.9815,233.0987,78265.0
2019-03-04 09:55:00,258.62,258.96,258.62,258.87,52107.0,233.0807,233.3871,233.0807,233.306,52107.0
2019-03-04 10:00:00,258.86,258.91,258.71,258.74,24551.0,233.297,233.342,233.1618,233.1888,24551.0
2019-03-04 10:05:00,258.76,258.83,258.53,258.58,27574.0,233.2068,233.2699,232.9996,233.0446,27574.0
2019-03-04 10:10:00,258.57,258.61,258.3,258.52,31385.0,233.0356,233.0717,232.7923,232.9905,31385.0
2019-03-04 10:15:00,258.54,258.73,258.49,258.73,12493.0,233.0086,233.1798,232.9635,233.1798,12493.0
2019-03-04 10:20:00,258.72,258.73,258.61,258.7,29762.0,233.1708,233.1798,233.0717,233.1528,29762.0
2019-03-04 10:25:00,258.71,258.85,258.68,258.78,19823.0,233.1618,233.288,233.1347,233.2249,19823.0
2019-03-04 10:30:00,258.83,258.88,258.58,258.59,8901.0,233.2699,233.315,233.0446,233.0536,8901.0
2019-03-04 10:35:00,258.6,258.6,258.44,258.5,17503.0,233.0626,233.0626,232.9184,232.9725,17503.0
2019-03-04 10:40:00,258.47,258.5,258.33,258.46,22408.0,232.9455,232.9725,232.8193,232.9365,22408.0
2019-03-04 10:45:00,258.42,258.59,258.4,258.44,45946.0,232.9004,233.0536,232.8824,232.9184,45946.0
2019-03-04 10:50:00,258.41,258.42,258.13,258.13,50934.0,232.8914,232.9004,232.6391,232.6391,50934.0
2019-03-04 10:55:00,258.12,258.2,258.02,258.03,14995.0,232.63,232.7021,232.5399,232.5489,14995.0
2019-03-04 11:00:00,258.01,258.09,257.93,257.93,24154.0,232.5309,232.603,232.4588,232.4588,24154.0
2019-03-04 11:05:00,257.92,257.96,257.55,257.55,142792.0,232.4498,232.4858,232.1163,232.1163,142792.0
2019-03-04 11:10:00,257.55,257.73,257.5,257.67,33623.0,232.1163,232.2786,232.0713,232.2245,33623.0
2019-03-04 11:15:00,257.67,257.79,257.47,257.77,24792.0,232.2245,232.3326,232.0442,232.3146,24792.0
2019-03-04 11:20:00,257.81,257.81,257.07,257.13,26315.0,232.3507,232.3507,231.6837,231.7378,26315.0
2019-03-04 11:25:00,257.15,257.21,256.97,257.0,14810.0,231.7558,231.8099,231.5936,231.6206,14810.0
2019-03-04 11:30:00,256.98,257.05,256.59,256.73,44116.0,231.6026,231.6657,231.2511,231.3773,44116.0
2019-03-04 11:35:00,256.78,256.93,256.64,256.76,32129.0,231.4224,231.5576,231.2962,231.4043,32129.0
2019-03-04 11:40:00,256.69,256.72,256.1,256.19,38439.0,231.3413,231.3683,230.8095,230.8906,38439.0
2019-03-04 11:45:00,256.12,256.27,255.86,256.0,113217.0,230.8276,230.9627,230.5932,230.7194,113217.0
2019-03-04 11:50:00,256.0,256.1,255.68,255.83,85057.0,230.7194,230.8095,230.431,230.5662,85057.0
2019-03-04 11:55:00,255.74,255.74,255.23,255.51,113628.0,230.4851,230.4851,230.0254,230.2778,113628.0
2019-03-04 12:00:00,255.45,255.94,255.35,255.91,62898.0,230.2237,230.6653,230.1336,230.6383,62898.0
2019-03-04 12:05:00,255.9,255.96,255.62,255.85,30471.0,230.6293,230.6834,230.3769,230.5842,30471.0
2019-03-04 12:10:00,255.81,255.81,255.34,255.38,26051.0,230.5482,230.5482,230.1246,230.1606,26051.0
2019-03-04 12:15:00,255.38,255.46,254.67,254.76,201902.0,230.1606,230.2327,229.5207,229.6019,201902.0
2019-03-04 12:20:00,254.75,255.05,254.75,254.89,29129.0,229.5928,229.8632,229.5928,229.719,29129.0
2019-03-04 12:25:00,254.9,255.32,254.75,255.25,75563.0,229.728,230.1066,229.5928,230.0435,75563.0
2019-03-04 12:30:00,255.24,255.47,255.16,255.41,39851.0,230.0345,230.2417,229.9624,230.1877,39851.0
2019-03-04 12:35:00,255.4,255.4,255.12,255.18,49887.0,230.1787,230.1787,229.9263,229.9804,49887.0
2019-03-04 12:40:00,255.14,255.14,254.81,254.87,46842.0,229.9443,229.9443,229.6469,229.701,46842.0
2019-03-04 12:45:00,254.88,254.94,254.57,254.86,40651.0,229.71,229.7641,229.4306,229.692,40651.0
2019-03-04 12:50:00,254.82,255.16,254.77,255.02,23675.0,229.6559,229.9624,229.6109,229.8362,23675.0
2019-03-04 12:55:00,255.02,255.05,254.67,254.98,23389.0,229.8362,229.8632,229.5207,229.8001,23389.0
2019-03-04 13:00:00,254.99,254.99,254.68,254.68,34715.0,229.8091,229.8091,229.5298,229.5298,34715.0
2019-03-04 13:05:00,254.62,254.77,254.49,254.55,43605.0,229.4757,229.6109,229.3585,229.4126,43605.0
2019-03-04 13:10:00,254.49,254.86,254.49,254.77,21962.0,229.3585,229.692,229.3585,229.6109,21962.0
2019-03-04 13:15:00,254.75,255.11,254.72,255.02,25222.0,229.5928,229.9173,229.5658,229.8362,25222.0
2019-03-04 13:20:00,255.14,255.41,255.13,255.41,47108.0,229.9443,230.1877,229.9353,230.1877,47108.0
2019-03-04 13:25:00,255.36,255.58,255.24,255.57,21576.0,230.1426,230.3409,230.0345,230.3319,21576.0
2019-03-04 13:30:00,255.53,255.64,255.46,255.46,37694.0,230.2958,230.395,230.2327,230.2327,37694.0
2019-03-04 13:35:00,255.49,255.51,255.41,255.42,14972.0,230.2598,230.2778,230.1877,230.1967,14972.0
2019-03-04 13:40:00,255.41,255.77,255.38,255.77,16587.0,230.1877,230.5121,230.1606,230.5121,16587.0
2019-03-04 13:45:00,255.75,255.76,255.54,255.72,7410.0,230.4941,230.5031,230.3048,230.4671,7410.0
2019-03-04 13:50:00,255.72,256.01,255.62,255.93,37613.0,230.4671,230.7284,230.3769,230.6563,37613.0
2019-03-04 13:55:00,255.95,256.06,255.9,255.99,13145.0,230.6743,230.7735,230.6293,230.7104,13145.0
2019-03-04 14:00:00,256.01,256.08,255.84,255.92,24257.0,230.7284,230.7915,230.5752,230.6473,24257.0
2019-03-04 14:05:00,255.93,256.13,255.86,255.88,24419.0,230.6563,230.8366,230.5932,230.6113,24419.0
2019-03-04 14:10:00,255.88,255.98,255.77,255.93,32898.0,230.6113,230.7014,230.5121,230.6563,32898.0
2019-03-04 14:15:00,255.9,256.17,255.87,256.17,14780.0,230.6293,230.8726,230.6022,230.8726,14780.0
2019-03-04 14:20:00,256.15,256.3,256.05,256.25,41484.0,230.8546,230.9898,230.7645,230.9447,41484.0
2019-03-04 14:25:00,256.31,256.42,256.24,256.38,10667.0,230.9988,231.0979,230.9357,231.0619,10667.0
2019-03-04 14:30:00,256.42,256.44,256.18,256.19,11622.0,231.0979,231.116,230.8816,230.8906,11622.0
2019-03-04 14:35:00,256.2,256.32,256.16,256.25,21917.0,230.8997,231.0078,230.8636,230.9447,21917.0
2019-03-04 14:40:00,256.21,256.4,256.21,256.31,13379.0,230.9087,231.0799,230.9087,230.9988,13379.0
2019-03-04 14:45:00,256.35,256.36,256.14,256.17,7545.0,231.0348,231.0439,230.8456,230.8726,7545.0
2019-03-04 14:50:00,256.23,256.54,256.22,256.37,15161.0,230.9267,231.2061,230.9177,231.0529,15161.0
2019-03-04 14:55:00,256.43,256.44,256.18,256.18,16594.0,231.1069,231.116,230.8816,230.8816,16594.0
2019-03-04 15:00:00,256.18,256.28,255.94,255.99,18238.0,230.8816,230.9718,230.6653,230.7104,18238.0
2019-03-04 15:05:00,256.0,256.09,255.94,255.97,11443.0,230.7194,230.8005,230.6653,230.6924,11443.0
2019-03-04 15:10:00,255.93,256.15,255.93,256.05,33059.0,230.6563,230.8546,230.6563,230.7645,33059.0
2019-03-04 15:15:00,256.06,256.26,255.94,256.22,13384.0,230.7735,230.9537,230.6653,230.9177,13384.0
2019-03-04 15:20:00,256.2,256.32,256.05,256.11,13048.0,230.8997,231.0078,230.7645,230.8185,13048.0
2019-03-04 15:25:00,256.13,256.39,256.13,256.25,30266.0,230.8366,231.0709,230.8366,230.9447,30266.0
2019-03-04 15:30:00,256.24,256.54,256.14,256.47,42047.0,230.9357,231.2061,230.8456,231.143,42047.0
2019-03-04 15:35:00,256.5,256.68,256.35,256.52,47169.0,231.17,231.3322,231.0348,231.1881,47169.0
2019-03-04 15:40:00,256.51,256.64,256.37,256.61,42734.0,231.179,231.2962,231.0529,231.2692,42734.0
2019-03-04 15:45:00,256.62,256.72,256.49,256.5,26891.0,231.2782,231.3683,231.161,231.17,26891.0
2019-03-04 15:50:00,256.53,256.74,256.38,256.63,61623.0,231.1971,231.3863,231.0619,231.2872,61623.0
2019-03-04 15:55:00,256.62,256.91,256.49,256.86,75014.0,231.2782,231.5395,231.161,231.4945,75014.0
2019-03-05 09:30:00,256.99,257.0,256.57,256.77,68146.0,231.6116,231.6206,231.2331,231.4134,68146.0
2019-03-05 09:35:00,256.6,256.82,256.55,256.57,28839.0,231.2602,231.4584,231.2151,231.2331,28839.0
2019-03-05 09:40:00,256.56,256.7,256.44,256.44,14587.0,231.2241,231.3503,231.116,231.116,14587.0
2019-03-05 09:45:00,256.42,256.45,256.16,256.21,30811.0,231.0979,231.125,230.8636,230.9087,30811.0
2019-03-05 09:50:00,256.27,256.34,255.96,256.05,22692.0,230.9627,231.0258,230.6834,230.7645,22692.0
2019-03-05 09:55:00,256.07,256.34,256.07,256.2,138275.0,230.7825,231.0258,230.7825,230.8997,138275.0
2019-03-05 10:00:00,256.25,256.76,256.24,256.63,133106.0,230.9447,231.4043,230.9357,231.2872,133106.0
2019-03-05 10:05:00,256.64,256.85,256.53,256.58,31028.0,231.2962,231.4855,231.1971,231.2421,31028.0
2019-03-05 10:10:00,256.54,256.58,256.34,256.44,18570.0,231.2061,231.2421,231.0258,231.116,18570.0
2019-03-05 10:15:00,256.47,256.52,256.16,256.2,15795.0,231.143,231.1881,230.8636,230.8997,15795.0
2019-03-05 10:20:00,256.17,256.48,256.11,256.48,45041.0,230.8726,231.152,230.8185,231.152,45041.0
2019-03-05 10:25:00,256.47,256.47,256.06,256.27,34606.0,231.143,231.143,230.7735,230.9627,34606.0
2019-03-05 10:30:00,256.28,256.69,256.24,256.57,25721.0,230.9718,231.3413,230.9357,231.2331,25721.0
2019-03-05 10:35:00,256.52,256.58,256.41,256.51,12013.0,231.1881,231.2421,231.0889,231.179,12013.0
2019-03-05 10:40:00,256.52,256.62,256.34,256.37,22541.0,231.1881,231.2782,231.0258,231.0529,22541.0
2019-03-05 10:45:00,256.39,256.39,256.15,256.25,12982.0,231.0709,231.0709,230.8546,230.9447,12982.0
2019-03-05 10:50:00,256.23,256.59,256.22,256.39,20239.0,230.9267,231.2511,230.9177,231.0709,20239.0
2019-03-05 10:55:00,256.34,256.41,256.23,256.33,14116.0,231.0258,231.0889,230.9267,231.0168,14116.0
2019-03-05 11:00:00,256.38,256.5,256.21,256.45,11323.0,231.0619,231.17,230.9087,231.125,11323.0
2019-03-05 11:05:00,256.41,256.64,256.27,256.64,20819.0,231.0889,231.2962,230.9627,231.2962,20819.0
2019-03-05 11:10:00,256.64,256.76,256.62,256.7,24569.0,231.2962,231.4043,231.2782,231.3503,24569.0
2019-03-05 11:15:00,256.68,256.85,256.67,256.78,19603.0,231.3322,231.4855,231.3232,231.4224,19603.0
2019-03-05 11:20:00,256.79,256.83,256.7,256.77,25514.0,231.4314,231.4674,231.3503,231.4134,25514.0
2019-03-05 11:25:00,256.77,256.86,256.74,256.76,15745.0,231.4134,231.4945,231.3863,231.4043,15745.0
2019-03-05 11:30:00,256.73,256.87,256.68,256.81,69352.0,231.3773,231.5035,231.3322,231.4494,69352.0
2019-03-05 11:35:00,256.8,257.09,256.8,257.05,44563.0,231.4404,231.7018,231.4404,231.6657,44563.0
2019-03-05 11:40:00,257.08,257.11,257.01,257.05,18589.0,231.6927,231.7198,231.6297,231.6657,18589.0
2019-03-05 11:45:00,257.06,257.07,256.88,256.88,15390.0,231.6747,231.6837,231.5125,231.5125,15390.0
2019-03-05 11:50:00,256.89,256.9,256.59,256.64,29613.0,231.5215,231.5305,231.2511,231.2962,29613.0
2019-03-05 11:55:00,256.6,256.77,256.6,256.74,21267.0,231.2602,231.4134,231.2602,231.3863,21267.0
2019-03-05 12:00:00,256.72,256.81,256.69,256.77,16984.0,231.3683,231.4494,231.3413,231.4134,16984.0
2019-03-05 12:05:00,256.8,256.81,256.72,256.74,13154.0,231.4404,231.4494,231.3683,231.3863,13154.0
2019-03-05 12:10:00,256.75,256.85,256.69,256.73,21945.0,231.3953,231.4855,231.3413,231.3773,21945.0
2019-03-05 12:15:00,256.71,256.73,256.56,256.56,16140.0,231.3593,231.3773,231.2241,231.2241,16140.0
2019-03-05 12:20:00,256.56,256.68,256.53,256.67,20410.0,231.2241,231.3322,231.1971,231.3232,20410.0
2019-03-05 12:25:00,256.65,256.71,256.62,256.66,10836.0,231.3052,231.3593,231.2782,231.3142,10836.0
2019-03-05 12:30:00,256.65,256.74,256.62,256.62,16217.0,231.3052,231.3863,231.2782,231.2782,16217.0
2019-03-05 12:35:00,256.58,256.64,256.53,256.6,9273.0,231.2421,231.2962,231.1971,231.2602,9273.0
2019-03-05 12:40:00,256.6,256.67,256.59,256.65,18179.0,231.2602,231.3232,231.2511,231.3052,18179.0
2019-03-05 12:45:00,256.6,256.65,256.57,256.62,9348.0,231.2602,231.3052,231.2331,231.2782,9348.0
2019-03-05 12:50:00,256.63,256.7,256.62,256.68,12893.0,231.2872,231.3503,231.2782,231.3322,12893.0
2019-03-05 12:55:00,256.68,256.78,256.67,256.77,9728.0,231.3322,231.4224,231.3232,231.4134,9728.0
2019-03-05 13:00:00,256.78,256.88,256.75,256.88,16353.0,231.4224,231.5125,231.3953,231.5125,16353.0
2019-03-05 13:05:00,256.88,256.89,256.85,256.87,15884.0,231.5125,231.5215,231.4855,231.5035,15884.0
2019-03-05 13:10:00,256.88,257.03,256.87,257.01,21390.0,231.5125,231.6477,231.5035,231.6297,21390.0
2019-03-05 13:15:00,257.02,257.02,256.85,256.85,12508.0,231.6387,231.6387,231.4855,231.4855,12508.0
2019-03-05 13:20:00,256.85,256.85,256.68,256.68,12845.0,231.4855,231.4855,231.3322,231.3322,12845.0
2019-03-05 13:25:00,256.71,256.73,256.43,256.46,31508.0,231.3593,231.3773,231.1069,231.134,31508.0
2019-03-05 13:30:00,256.46,256.51,256.43,256.49,15384.0,231.134,231.179,231.1069,231.161,15384.0
2019-03-05 13:35:00,256.49,256.59,256.49,256.56,18757.0,231.161,231.2511,231.161,231.2241,18757.0
2019-03-05 13:40:00,256.55,256.55,256.37,256.42,34226.0,231.2151,231.2151,231.0529,231.0979,34226.0
2019-03-05 13:45:00,256.42,256.53,256.4,256.53,18269.0,231.0979,231.1971,231.0799,231.1971,18269.0
2019-03-05 13:50:00,256.54,256.63,256.54,256.59,13699.0,231.2061,231.2872,231.2061,231.2511,13699.0
2019-03-05 13:55:00,256.58,256.65,256.55,256.61,10975.0,231.2421,231.3052,231.2151,231.2692,10975.0
2019-03-05 14:00:00,256.59,256.76,256.57,256.76,22060.0,231.2511,231.4043,231.2331,231.4043,22060.0
2019-03-05 14:05:00,256.75,256.84,256.73,256.74,18061.0,231.3953,231.4764,231.3773,231.3863,18061.0
2019-03-05 14:10:00,256.71,256.78,256.7,256.71,10893.0,231.3593,231.4224,231.3503,231.3593,10893.0
2019-03-05 14:15:00,256.72,256.8,256.69,256.78,16980.0,231.3683,231.4404,231.3413,231.4224,16980.0
2019-03-05 14:20:00,256.77,256.87,256.77,256.82,17848.0,231.4134,231.5035,231.4134,231.4584,17848.0
2019-03-05 14:25:00,256.8,256.87,256.76,256.87,20972.0,231.4404,231.5035,231.4043,231.5035,20972.0
2019-03-05 14:30:00,256.87,256.94,256.79,256.79,22497.0,231.5035,231.5666,231.4314,231.4314,22497.0
2019-03-05 14:35:00,256.78,256.8,256.72,256.8,17672.0,231.4224,231.4404,231.3683,231.4404,17672.0
2019-03-05 14:40:00,256.81,256.94,256.78,256.89,20797.0,231.4494,231.5666,231.4224,231.5215,20797.0
2019-03-05 14:45:00,256.9,256.94,256.83,256.92,17090.0,231.5305,231.5666,231.4674,231.5485,17090.0
2019-03-05 14:50:00,256.91,257.04,256.9,257.01,16584.0,231.5395,231.6567,231.5305,231.6297,16584.0
2019-03-05 14:55:00,257.03,257.09,256.97,257.04,24017.0,231.6477,231.7018,231.5936,231.6567,24017.0
2019-03-05 15:00:00,257.05,257.1,256.96,256.97,25424.0,231.6657,231.7108,231.5846,231.5936,25424.0
2019-03-05 15:05:00,256.96,256.98,256.82,256.83,42468.0,231.5846,231.6026,231.4584,231.4674,42468.0
2019-03-05 15:10:00,256.84,256.97,256.76,256.79,28760.0,231.4764,231.5936,231.4043,231.4314,28760.0
2019-03-05 15:15:00,256.79,256.84,256.76,256.81,29343.0,231.4314,231.4764,231.4043,231.4494,29343.0
2019-03-05 15:20:00,256.8,256.87,256.74,256.87,22823.0,231.4404,231.5035,231.3863,231.5035,22823.0
2019-03-05 15:25:00,256.86,256.87,256.74,256.77,21612.0,231.4945,231.5035,231.3863,231.4134,21612.0
2019-03-05 15:30:00,256.76,256.79,256.71,256.77,30698.0,231.4043,231.4314,231.3593,231.4134,30698.0
2019-03-05 15:35:00,256.77,256.88,256.76,256.85,55474.0,231.4134,231.5125,231.4043,231.4855,55474.0
2019-03-05 15:40:00,256.85,257.02,256.84,257.01,47290.0,231.4855,231.6387,231.4764,231.6297,47290.0
2019-03-05 15:45:00,256.99,257.17,256.99,257.11,38025.0,231.6116,231.7739,231.6116,231.7198,38025.0
2019-03-05 15:50:00,257.12,257.14,256.96,256.99,73017.0,231.7288,231.7468,231.5846,231.6116,73017.0
2019-03-05 15:55:00,256.99,256.99,256.53,256.53,140786.0,231.6116,231.6116,231.1971,231.1971,140786.0
2019-03-06 09:30:00,256.62,256.62,256.45,256.45,88436.0,231.2782,231.2782,231.125,231.125,88436.0
2019-03-06 09:35:00,256.42,256.5,256.27,256.42,45958.0,231.0979,231.17,230.9627,231.0979,45958.0
2019-03-06 09:40:00,256.36,256.39,256.2,256.29,24236.0,231.0439,231.0709,230.8997,230.9808,24236.0
2019-03-06 09:45:00,256.3,256.33,255.98,256.02,29920.0,230.9898,231.0168,230.7014,230.7374,29920.0
2019-03-06 09:50:00,256.03,256.04,255.76,255.91,20997.0,230.7464,230.7555,230.5031,230.6383,20997.0
2019-03-06 09:55:00,255.9,256.06,255.83,256.06,18859.0,230.6293,230.7735,230.5662,230.7735,18859.0
2019-03-06 10:00:00,256.04,256.11,255.89,255.91,27507.0,230.7555,230.8185,230.6203,230.6383,27507.0
2019-03-06 10:05:00,255.91,256.23,255.87,256.23,29431.0,230.6383,230.9267,230.6022,230.9267,29431.0
2019-03-06 10:10:00,256.2,256.2,255.99,256.07,52780.0,230.8997,230.8997,230.7104,230.7825,52780.0
2019-03-06 10:15:00,256.08,256.17,255.82,255.83,12212.0,230.7915,230.8726,230.5572,230.5662,12212.0
2019-03-06 10:20:00,255.79,255.9,255.66,255.7,14871.0,230.5301,230.6293,230.413,230.449,14871.0
2019-03-06 10:25:00,255.7,255.81,255.56,255.6,24937.0,230.449,230.5482,230.3229,230.3589,24937.0
2019-03-06 10:30:00,255.57,255.75,255.28,255.29,32130.0,230.3319,230.4941,230.0705,230.0795,32130.0
2019-03-06 10:35:00,255.26,255.47,255.25,255.47,17929.0,230.0525,230.2417,230.0435,230.2417,17929.0
2019-03-06 10:40:00,255.38,255.54,255.3,255.5,11740.0,230.1606,230.3048,230.0885,230.2688,11740.0
2019-03-06 10:45:00,255.48,255.61,255.41,255.54,19373.0,230.2508,230.3679,230.1877,230.3048,19373.0
2019-03-06 10:50:00,255.47,255.63,255.46,255.63,7242.0,230.2417,230.3859,230.2327,230.3859,7242.0
2019-03-06 10:55:00,255.63,255.82,255.63,255.67,9704.0,230.3859,230.5572,230.3859,230.422,9704.0
2019-03-06 11:00:00,255.63,255.8,255.6,255.72,9732.0,230.3859,230.5392,230.3589,230.4671,9732.0
2019-03-06 11:05:00,255.74,255.98,255.74,255.97,17216.0,230.4851,230.7014,230.4851,230.6924,17216.0
2019-03-06 11:10:00,255.94,255.97,255.85,255.92,14647.0,230.6653,230.6924,230.5842,230.6473,14647.0
2019-03-06 11:15:00,255.91,256.02,255.82,255.84,16270.0,230.6383,230.7374,230.5572,230.5752,16270.0
2019-03-06 11:20:00,255.84,255.86,255.59,255.59,8548.0,230.5752,230.5932,230.3499,230.3499,8548.0
2019-03-06 11:25:00,255.57,255.67,255.48,255.58,62518.0,230.3319,230.422,230.2508,230.3409,62518.0
2019-03-06 11:30:00,255.6,255.71,255.45,255.56,27037.0,230.3589,230.458,230.2237,230.3229,27037.0
2019-03-06 11:35:00,255.57,255.66,255.48,255.5,15914.0,230.3319,230.413,230.2508,230.2688,15914.0
2019-03-06 11:40:00,255.44,255.53,255.28,255.28,21199.0,230.2147,230.2958,230.0705,230.0705,21199.0
2019-03-06 11:45:00,255.26,255.55,255.22,255.22,22397.0,230.0525,230.3138,230.0164,230.0164,22397.0
2019-03-06 11:50:00,255.19,255.19,254.95,255.08,41330.0,229.9894,229.9894,229.7731,229.8903,41330.0
2019-03-06 11:55:00,255.08,255.28,255.03,255.17,26169.0,229.8903,230.0705,229.8452,229.9714,26169.0
2019-03-06 12:00:00,255.17,255.39,255.13,255.35,24975.0,229.9714,230.1696,229.9353,230.1336,24975.0
2019-03-06 12:05:00,255.37,255.65,255.37,255.58,24518.0,230.1516,230.404,230.1516,230.3409,24518.0
2019-03-06 12:10:00,255.56,255.58,255.48,255.49,17959.0,230.3229,230.3409,230.2508,230.2598,17959.0
2019-03-06 12:15:00,255.45,255.57,255.18,255.19,18498.0,230.2237,230.3319,229.9804,229.9894,18498.0
2019-03-06 12:20:00,255.16,255.32,255.03,255.03,45764.0,229.9624,230.1066,229.8452,229.8452,45764.0
2019-03-06 12:25:00,255.06,255.1,254.93,255.03,14001.0,229.8722,229.9083,229.7551,229.8452,14001.0
2019-03-06 12:30:00,255.07,255.21,255.07,255.21,20113.0,229.8812,230.0074,229.8812,230.0074,20113.0
2019-03-06 12:35:00,255.24,255.35,255.21,255.21,26996.0,230.0345,230.1336,230.0074,230.0074,26996.0
2019-03-06 12:40:00,255.2,255.26,255.12,255.13,11491.0,229.9984,230.0525,229.9263,229.9353,11491.0
2019-03-06 12:45:00,255.12,255.17,254.92,254.99,18169.0,229.9263,229.9714,229.7461,229.8091,18169.0
2019-03-06 12:50:00,255.01,255.22,254.87,254.89,18874.0,229.8272,230.0164,229.701,229.719,18874.0
2019-03-06 12:55:00,254.87,254.94,254.84,254.85,18673.0,229.701,229.7641,229.674,229.683,18673.0
2019-03-06 13:00:00,254.85,254.94,254.8,254.82,12791.0,229.683,229.7641,229.6379,229.6559,12791.0
2019-03-06 13:05:00,254.8,254.84,254.71,254.74,16160.0,229.6379,229.674,229.5568,229.5838,16160.0
2019-03-06 13:10:00,254.74,254.87,254.74,254.82,24978.0,229.5838,229.701,229.5838,229.6559,24978.0
2019-03-06 13:15:00,254.81,255.04,254.7,254.98,14325.0,229.6469,229.8542,229.5478,229.8001,14325.0
2019-03-06 13:20:00,254.97,254.97,254.75,254.75,11891.0,229.7911,229.7911,229.5928,229.5928,11891.0
2019-03-06 13:25:00,254.75,254.91,254.69,254.8,20724.0,229.5928,229.737,229.5388,229.6379,20724.0
2019-03-06 13:30:00,254.81,255.05,254.81,255.03,15106.0,229.6469,229.8632,229.6469,229.8452,15106.0
2019-03-06 13:35:00,255.0,255.29,254.92,255.29,33865.0,229.8182,230.0795,229.7461,230.0795,33865.0
2019-03-06 13:40:00,255.29,255.31,255.13,255.17,17987.0,230.0795,230.0975,229.9353,229.9714,17987.0
2019-03-06 13:45:00,255.15,255.15,254.94,254.98,18848.0,229.9533,229.9533,229.7641,229.8001,18848.0
2019-03-06 13:50:00,254.96,255.14,254.91,255.14,8318.0,229.7821,229.9443,229.737,229.9443,8318.0
2019-03-06 13:55:00,255.15,255.39,255.15,255.36,16626.0,229.9533,230.1696,229.9533,230.1426,16626.0
2019-03-06 14:00:00,255.37,255.5,255.3,255.48,15711.0,230.1516,230.2688,230.0885,230.2508,15711.0
2019-03-06 14:05:00,255.44,255.44,255.25,255.32,12860.0,230.2147,230.2147,230.0435,230.1066,12860.0
2019-03-06 14:10:00,255.31,255.5,255.3,255.44,25029.0,230.0975,230.2688,230.0885,230.2147,25029.0
2019-03-06 14:15:00,255.41,255.44,255.28,255.29,109797.0,230.1877,230.2147,230.0705,230.0795,109797.0
2019-03-06 14:20:00,255.29,255.52,255.29,255.49,13869.0,230.0795,230.2868,230.0795,230.2598,13869.0
2019-03-06 14:25:00,255.43,255.49,255.29,255.32,16723.0,230.2057,230.2598,230.0795,230.1066,16723.0
2019-03-06 14:30:00,255.33,255.41,255.05,255.13,21072.0,230.1156,230.1877,229.8632,229.9353,21072.0
2019-03-06 14:35:00,255.12,255.27,255.12,255.17,53893.0,229.9263,230.0615,229.9263,229.9714,53893.0
2019-03-06 14:40:00,255.18,255.21,255.05,255.1,29865.0,229.9804,230.0074,229.8632,229.9083,29865.0
2019-03-06 14:45:00,255.09,255.22,255.03,255.15,15496.0,229.8993,230.0164,229.8452,229.9533,15496.0
2019-03-06 14:50:00,255.15,255.27,255.02,255.22,24298.0,229.9533,230.0615,229.8362,230.0164,24298.0
2019-03-06 14:55:00,255.21,255.36,255.15,255.16,16541.0,230.0074,230.1426,229.9533,229.9624,16541.0
2019-03-06 15:00:00,255.1,255.34,255.1,255.16,15990.0,229.9083,230.1246,229.9083,229.9624,15990.0
2019-03-06 15:05:00,255.12,255.19,254.99,255.05,33700.0,229.9263,229.9894,229.8091,229.8632,33700.0
2019-03-06 15:10:00,255.03,255.06,254.84,254.84,16145.0,229.8452,229.8722,229.674,229.674,16145.0
2019-03-06 15:15:00,254.85,254.91,254.67,254.81,32200.0,229.683,229.737,229.5207,229.6469,32200.0
2019-03-06 15:20:00,254.83,254.91,254.77,254.83,39410.0,229.6649,229.737,229.6109,229.6649,39410.0
2019-03-06 15:25:00,254.83,254.89,254.6,254.87,85371.0,229.6649,229.719,229.4577,229.701,85371.0
2019-03-06 15:30:00,254.86,255.09,254.83,255.09,56447.0,229.692,229.8993,229.6649,229.8993,56447.0
2019-03-06 15:35:00,255.08,255.15,254.99,255.09,21974.0,229.8903,229.9533,229.8091,229.8993,21974.0
2019-03-06 15:40:00,255.08,255.27,255.06,255.25,36809.0,229.8903,230.0615,229.8722,230.0435,36809.0
2019-03-06 15:45:00,255.23,255.23,254.93,255.06,60758.0,230.0254,230.0254,229.7551,229.8722,60758.0
2019-03-06 15:50:00,255.06,255.24,255.0,255.0,55188.0,229.8722,230.0345,229.8182,229.8182,55188.0
2019-03-06 15:55:00,255.0,255.07,254.87,254.89,176233.0,229.8182,229.8812,229.701,229.719,176233.0
2019-03-07 09:30:00,254.48,254.6,254.26,254.31,109168.0,229.3495,229.4577,229.1512,229.1963,109168.0
2019-03-07 09:35:00,254.27,254.28,253.78,253.86,54880.0,229.1602,229.1693,228.7186,228.7907,54880.0
2019-03-07 09:40:00,253.85,253.97,253.55,253.59,81364.0,228.7817,228.8899,228.5113,228.5474,81364.0
2019-03-07 09:45:00,253.58,253.58,253.06,253.1,78745.0,228.5384,228.5384,228.0697,228.1058,78745.0
2019-03-07 09:50:00,253.12,253.2,252.53,252.82,145965.0,228.1238,228.1959,227.5921,227.8534,145965.0
2019-03-07 09:55:00,252.82,253.01,252.69,253.01,65298.0,227.8534,228.0247,227.7363,228.0247,65298.0
2019-03-07 10:00:00,253.02,253.06,252.74,252.93,25959.0,228.0337,228.0697,227.7813,227.9526,25959.0
2019-03-07 10:05:00,252.91,253.11,252.75,252.81,54299.0,227.9345,228.1148,227.7903,227.8444,54299.0
2019-03-07 10:10:00,252.83,252.9,252.67,252.72,56680.0,227.8624,227.9255,227.7182,227.7633,56680.0
2019-03-07 10:15:00,252.76,252.89,252.36,252.38,50028.0,227.7994,227.9165,227.4389,227.4569,50028.0
2019-03-07 10:20:00,252.37,252.62,252.19,252.53,17751.0,227.4479,227.6732,227.2856,227.5921,17751.0
2019-03-07 10:25:00,252.61,252.82,252.54,252.82,42098.0,227.6642,227.8534,227.6011,227.8534,42098.0
2019-03-07 10:30:00,252.8,253.02,252.7,252.99,13298.0,227.8354,228.0337,227.7453,228.0066,13298.0
2019-03-07 10:35:00,252.96,253.05,252.79,252.79,38471.0,227.9796,228.0607,227.8264,227.8264,38471.0
2019-03-07 10:40:00,252.8,252.8,252.48,252.61,45060.0,227.8354,227.8354,227.547,227.6642,45060.0
2019-03-07 10:45:00,252.52,253.03,252.52,253.03,14194.0,227.5831,228.0427,227.5831,228.0427,14194.0
2019-03-07 10:50:00,253.03,253.09,252.9,253.09,58706.0,228.0427,228.0968,227.9255,228.0968,58706.0
2019-03-07 10:55:00,253.11,253.23,253.03,253.06,39205.0,228.1148,228.2229,228.0427,228.0697,39205.0
2019-03-07 11:00:00,253.03,253.12,252.86,252.86,61465.0,228.0427,228.1238,227.8895,227.8895,61465.0
2019-03-07 11:05:00,252.84,252.91,252.68,252.85,9933.0,227.8715,227.9345,227.7273,227.8805,9933.0
2019-03-07 11:10:00,252.95,253.06,252.83,253.06,10814.0,227.9706,228.0697,227.8624,228.0697,10814.0
2019-03-07 11:15:00,253.08,253.09,252.64,252.77,42366.0,228.0878,228.0968,227.6912,227.8084,42366.0
2019-03-07 11:20:00,252.73,252.83,252.63,252.82,12198.0,227.7723,227.8624,227.6822,227.8534,12198.0
2019-03-07 11:25:00,252.9,253.11,252.87,253.07,15304.0,227.9255,228.1148,227.8985,228.0787,15304.0
2019-03-07 11:30:00,253.11,253.58,253.11,253.53,81184.0,228.1148,228.5384,228.1148,228.4933,81184.0
2019-03-07 11:35:00,253.48,253.56,253.44,253.5,33333.0,228.4483,228.5204,228.4122,228.4663,33333.0
2019-03-07 11:40:00,253.47,253.59,253.41,253.5,6786.0,228.4392,228.5474,228.3852,228.4663,6786.0
2019-03-07 11:45:00,253.59,253.6,253.35,253.37,10267.0,228.5474,228.5564,228.3311,228.3491,10267.0
2019-03-07 11:50:00,253.37,253.48,253.23,253.23,10714.0,228.3491,228.4483,228.2229,228.2229,10714.0
2019-03-07 11:55:00,253.3,253.32,253.19,253.28,4126.0,228.286,228.3041,228.1869,228.268,4126.0
2019-03-07 12:00:00,253.2,253.2,253.05,253.19,8221.0,228.1959,228.1959,228.0607,228.1869,8221.0
2019-03-07 12:05:00,253.13,253.41,253.11,253.32,7940.0,228.1328,228.3852,228.1148,228.3041,7940.0
2019-03-07 12:10:00,253.34,253.38,253.21,253.34,9727.0,228.3221,228.3581,228.2049,228.3221,9727.0
2019-03-07 12:15:00,253.36,253.44,253.15,253.17,11374.0,228.3401,228.4122,228.1508,228.1689,11374.0
2019-03-07 12:20:00,253.18,253.29,253.07,253.19,31915.0,228.1779,228.277,228.0787,228.1869,31915.0
2019-03-07 12:25:00,253.21,253.42,253.15,253.31,19942.0,228.2049,228.3942,228.1508,228.295,19942.0
2019-03-07 12:30:00,253.27,253.54,252.87,253.47,72734.0,228.259,228.5023,227.8985,228.4392,72734.0
2019-03-07 12:35:00,253.45,253.45,253.32,253.37,11886.0,228.4212,228.4212,228.3041,228.3491,11886.0
2019-03-07 12:40:00,253.49,253.55,253.45,253.5,9924.0,228.4573,228.5113,228.4212,228.4663,9924.0
2019-03-07 12:45:00,253.56,253.67,253.48,253.57,5545.0,228.5204,228.6195,228.4483,228.5294,5545.0
2019-03-07 12:50:00,253.61,253.93,253.5,253.92,54977.0,228.5654,228.8538,228.4663,228.8448,54977.0
2019-03-07 12:55:00,253.94,253.98,253.89,253.91,10438.0,228.8628,228.8989,228.8178,228.8358,10438.0
2019-03-07 13:00:00,253.85,253.9,253.76,253.81,10922.0,228.7817,228.8268,228.7006,228.7457,10922.0
2019-03-07 13:05:00,253.77,253.83,253.6,253.68,24655.0,228.7096,228.7637,228.5564,228.6285,24655.0
2019-03-07 13:10:00,253.7,253.82,253.7,253.75,12589.0,228.6465,228.7547,228.6465,228.6916,12589.0
2019-03-07 13:15:00,253.79,253.84,253.63,253.7,4189.0,228.7276,228.7727,228.5834,228.6465,4189.0
2019-03-07 13:20:00,253.68,253.74,253.57,253.62,5773.0,228.6285,228.6826,228.5294,228.5744,5773.0
2019-03-07 13:25:00,253.58,253.63,253.53,253.61,21790.0,228.5384,228.5834,228.4933,228.5654,21790.0
2019-03-07 13:30:00,253.62,253.62,253.3,253.3,8169.0,228.5744,228.5744,228.286,228.286,8169.0
2019-03-07 13:35:00,253.31,253.36,253.25,253.35,11022.0,228.295,228.3401,228.241,228.3311,11022.0
2019-03-07 13:40:00,253.37,253.51,253.35,253.51,8127.0,228.3491,228.4753,228.3311,228.4753,8127.0
2019-03-07 13:45:00,253.5,253.61,253.43,253.59,5402.0,228.4663,228.5654,228.4032,228.5474,5402.0
2019-03-07 13:50:00,253.66,253.68,253.34,253.39,47886.0,228.6105,228.6285,228.3221,228.3671,47886.0
2019-03-07 13:55:00,253.38,253.38,253.27,253.3,11890.0,228.3581,228.3581,228.259,228.286,11890.0
2019-03-07 14:00:00,253.3,253.44,253.2,253.27,20601.0,228.286,228.4122,228.1959,228.259,20601.0
2019-03-07 14:05:00,253.27,253.27,253.01,253.09,56428.0,228.259,228.259,228.0247,228.0968,56428.0
2019-03-07 14:10:00,253.07,253.11,252.82,252.83,14378.0,228.0787,228.1148,227.8534,227.8624,14378.0
2019-03-07 14:15:00,252.83,252.83,252.71,252.8,23376.0,227.8624,227.8624,227.7543,227.8354,23376.0
2019-03-07 14:20:00,252.82,252.98,252.82,252.84,32058.0,227.8534,227.9976,227.8534,227.8715,32058.0
2019-03-07 14:25:00,252.83,252.94,252.8,252.94,12978.0,227.8624,227.9616,227.8354,227.9616,12978.0
2019-03-07 14:30:00,252.95,253.0,252.6,252.67,22848.0,227.9706,228.0157,227.6552,227.7182,22848.0
2019-03-07 14:35:00,252.69,252.7,252.49,252.51,14387.0,227.7363,227.7453,227.556,227.574,14387.0
2019-03-07 14:40:00,252.58,252.65,252.42,252.62,31576.0,227.6371,227.7002,227.4929,227.6732,31576.0
2019-03-07 14:45:00,252.58,252.62,252.24,252.39,34628.0,227.6371,227.6732,227.3307,227.4659,34628.0
2019-03-07 14:50:00,252.37,252.44,252.11,252.35,34721.0,227.4479,227.511,227.2135,227.4298,34721.0
2019-03-07 14:55:00,252.34,252.47,252.12,252.23,37773.0,227.4208,227.538,227.2226,227.3217,37773.0
2019-03-07 15:00:00,252.25,252.26,251.95,252.1,49840.0,227.3397,227.3487,227.0693,227.2045,49840.0
2019-03-07 15:05:00,252.11,252.29,252.03,252.23,26051.0,227.2135,227.3758,227.1414,227.3217,26051.0
2019-03-07 15:10:00,252.21,252.39,252.17,252.29,25996.0,227.3037,227.4659,227.2676,227.3758,25996.0
2019-03-07 15:15:00,252.33,252.55,252.25,252.55,32530.0,227.4118,227.6101,227.3397,227.6101,32530.0
2019-03-07 15:20:00,252.51,252.63,252.44,252.52,34079.0,227.574,227.6822,227.511,227.5831,34079.0
2019-03-07 15:25:00,252.53,252.73,252.23,252.24,45927.0,227.5921,227.7723,227.3217,227.3307,45927.0
2019-03-07 15:30:00,252.25,252.55,252.24,252.35,33294.0,227.3397,227.6101,227.3307,227.4298,33294.0
2019-03-07 15:35:00,252.34,252.82,252.34,252.82,41065.0,227.4208,227.8534,227.4208,227.8534,41065.0
2019-03-07 15:40:00,252.79,252.8,252.46,252.59,49259.0,227.8264,227.8354,227.529,227.6461,49259.0
2019-03-07 15:45:00,252.57,252.78,252.44,252.58,43183.0,227.6281,227.8174,227.511,227.6371,43183.0
2019-03-07 15:50:00,252.5,252.51,252.28,252.43,51705.0,227.565,227.574,227.3668,227.5019,51705.0
2019-03-07 15:55:00,252.46,252.93,252.46,252.85,299228.0,227.529,227.9526,227.529,227.8805,299228.0
2019-03-08 09:30:00,250.88,251.05,250.59,250.59,247185.0,226.105,226.2582,225.8437,225.8437,247185.0
2019-03-08 09:35:00,250.58,251.03,250.53,251.03,93827.0,225.8346,226.2402,225.7896,226.2402,93827.0
2019-03-08 09:40:00,251.02,251.02,250.7,250.84,40894.0,226.2312,226.2312,225.9428,226.069,40894.0
2019-03-08 09:45:00,250.73,251.28,250.69,251.25,57287.0,225.9698,226.4655,225.9338,226.4385,57287.0
2019-03-08 09:50:00,251.24,251.35,250.85,251.06,54475.0,226.4295,226.5286,226.078,226.2672,54475.0
2019-03-08 09:55:00,251.02,251.19,250.92,250.92,30726.0,226.2312,226.3844,226.1411,226.1411,30726.0
2019-03-08 10:00:00,250.9,250.9,250.58,250.84,33789.0,226.123,226.123,225.8346,226.069,33789.0
2019-03-08 10:05:00,250.82,250.82,250.34,250.78,51145.0,226.0509,226.0509,225.6183,226.0149,51145.0
2019-03-08 10:10:00,250.83,251.1,250.61,250.81,149460.0,226.06,226.3033,225.8617,226.0419,149460.0
2019-03-08 10:15:00,250.83,250.92,250.62,250.71,28935.0,226.06,226.1411,225.8707,225.9518,28935.0
2019-03-08 10:20:00,250.67,250.97,250.63,250.75,19899.0,225.9158,226.1861,225.8797,225.9879,19899.0
2019-03-08 10:25:00,250.76,251.14,250.7,251.02,7529.0,225.9969,226.3393,225.9428,226.2312,7529.0
2019-03-08 10:30:00,251.09,251.18,250.82,250.82,17539.0,226.2943,226.3754,226.0509,226.0509,17539.0
2019-03-08 10:35:00,250.85,251.15,250.8,250.85,17791.0,226.078,226.3484,226.0329,226.078,17791.0
2019-03-08 10:40:00,250.84,251.55,250.7,251.53,56521.0,226.069,226.7088,225.9428,226.6908,56521.0
2019-03-08 10:45:00,251.55,251.76,251.55,251.68,24735.0,226.7088,226.8981,226.7088,226.826,24735.0
2019-03-08 10:50:00,251.72,251.72,251.28,251.28,16041.0,226.8621,226.8621,226.4655,226.4655,16041.0
2019-03-08 10:55:00,251.33,251.42,251.13,251.16,22492.0,226.5106,226.5917,226.3303,226.3574,22492.0
2019-03-08 11:00:00,251.11,251.23,251.01,251.14,26688.0,226.3123,226.4205,226.2222,226.3393,26688.0
2019-03-08 11:05:00,251.13,251.28,250.95,251.07,18449.0,226.3303,226.4655,226.1681,226.2763,18449.0
2019-03-08 11:10:00,251.08,251.37,250.94,251.29,17371.0,226.2853,226.5466,226.1591,226.4745,17371.0
2019-03-08 11:15:00,251.29,251.47,251.24,251.24,18022.0,226.4745,226.6367,226.4295,226.4295,18022.0
2019-03-08 11:20:00,251.24,251.36,251.16,251.35,27998.0,226.4295,226.5376,226.3574,226.5286,27998.0
2019-03-08 11:25:00,251.38,251.74,251.38,251.5,82582.0,226.5556,226.8801,226.5556,226.6638,82582.0
2019-03-08 11:30:00,251.52,251.72,251.41,251.43,19329.0,226.6818,226.8621,226.5827,226.6007,19329.0
2019-03-08 11:35:00,251.4,251.4,251.29,251.3,19377.0,226.5737,226.5737,226.4745,226.4835,19377.0
2019-03-08 11:40:00,251.29,251.4,251.26,251.33,11737.0,226.4745,226.5737,226.4475,226.5106,11737.0
2019-03-08 11:45:00,251.33,251.6,251.33,251.45,19280.0,226.5106,226.7539,226.5106,226.6187,19280.0
2019-03-08 11:50:00,251.42,251.52,251.24,251.46,8966.0,226.5917,226.6818,226.4295,226.6277,8966.0
2019-03-08 11:55:00,251.45,251.45,251.17,251.19,23370.0,226.6187,226.6187,226.3664,226.3844,23370.0
2019-03-08 12:00:00,251.15,251.19,251.06,251.06,18878.0,226.3484,226.3844,226.2672,226.2672,18878.0
2019-03-08 12:05:00,251.05,251.05,250.91,250.96,27810.0,226.2582,226.2582,226.1321,226.1771,27810.0
2019-03-08 12:10:00,250.9,251.1,250.88,251.1,4550.0,226.123,226.3033,226.105,226.3033,4550.0
2019-03-08 12:15:00,251.08,251.15,250.97,250.97,11251.0,226.2853,226.3484,226.1861,226.1861,11251.0
2019-03-08 12:20:00,251.0,251.09,250.83,250.84,16443.0,226.2132,226.2943,226.06,226.069,16443.0
2019-03-08 12:25:00,250.87,251.14,250.87,251.11,11603.0,226.096,226.3393,226.096,226.3123,11603.0
2019-03-08 12:30:00,251.11,251.14,250.96,250.97,11474.0,226.3123,226.3393,226.1771,226.1861,11474.0
2019-03-08 12:35:00,251.03,251.04,250.87,250.89,14982.0,226.2402,226.2492,226.096,226.114,14982.0
2019-03-08 12:40:00,250.89,250.97,250.82,250.85,42090.0,226.114,226.1861,226.0509,226.078,42090.0
2019-03-08 12:45:00,250.84,250.94,250.68,250.7,207519.0,226.069,226.1591,225.9248,225.9428,207519.0
2019-03-08 12:50:00,250.71,250.71,250.51,250.58,203604.0,225.9518,225.9518,225.7716,225.8346,203604.0
2019-03-08 12:55:00,250.58,250.61,250.47,250.53,200195.0,225.8346,225.8617,225.7355,225.7896,200195.0
2019-03-08 13:00:00,250.52,250.63,250.52,250.59,213783.0,225.7806,225.8797,225.7806,225.8437,213783.0
2019-03-08 13:05:00,250.59,250.64,250.47,250.5,229977.0,225.8437,225.8887,225.7355,225.7625,229977.0
2019-03-08 13:10:00,250.51,250.8,250.51,250.74,25426.0,225.7716,226.0329,225.7716,225.9788,25426.0
2019-03-08 13:15:00,250.71,250.74,250.54,250.65,25669.0,225.9518,225.9788,225.7986,225.8977,25669.0
2019-03-08 13:20:00,250.64,250.66,250.49,250.59,7622.0,225.8887,225.9067,225.7535,225.8437,7622.0
2019-03-08 13:25:00,250.61,250.75,250.56,250.75,28083.0,225.8617,225.9879,225.8166,225.9879,28083.0
2019-03-08 13:30:00,250.75,250.76,250.6,250.67,9406.0,225.9879,225.9969,225.8527,225.9158,9406.0
2019-03-08 13:35:00,250.68,250.87,250.64,250.86,14820.0,225.9248,226.096,225.8887,226.087,14820.0
2019-03-08 13:40:00,250.88,251.07,250.88,250.93,15477.0,226.105,226.2763,226.105,226.1501,15477.0
2019-03-08 13:45:00,250.92,251.08,250.91,251.08,17731.0,226.1411,226.2853,226.1321,226.2853,17731.0
2019-03-08 13:50:00,251.08,251.1,250.95,250.98,16324.0,226.2853,226.3033,226.1681,226.1951,16324.0
2019-03-08 13:55:00,250.95,250.99,250.91,250.93,12867.0,226.1681,226.2042,226.1321,226.1501,12867.0
2019-03-08 14:00:00,250.98,250.99,250.74,250.74,13142.0,226.1951,226.2042,225.9788,225.9788,13142.0
2019-03-08 14:05:00,250.76,250.92,250.75,250.92,5253.0,225.9969,226.1411,225.9879,226.1411,5253.0
2019-03-08 14:10:00,250.98,251.06,250.91,250.95,8608.0,226.1951,226.2672,226.1321,226.1681,8608.0
2019-03-08 14:15:00,250.95,251.11,250.95,251.06,18436.0,226.1681,226.3123,226.1681,226.2672,18436.0
2019-03-08 14:20:00,251.09,251.25,251.07,251.25,41253.0,226.2943,226.4385,226.2763,226.4385,41253.0
2019-03-08 14:25:00,251.25,251.3,251.19,251.23,9024.0,226.4385,226.4835,226.3844,226.4205,9024.0
2019-03-08 14:30:00,251.24,251.4,251.23,251.3,13961.0,226.4295,226.5737,226.4205,226.4835,13961.0
2019-03-08 14:35:00,251.31,251.38,251.3,251.31,14275.0,226.4926,226.5556,226.4835,226.4926,14275.0
2019-03-08 14:40:00,251.33,251.6,251.33,251.57,29181.0,226.5106,226.7539,226.5106,226.7269,29181.0
2019-03-08 14:45:00,251.57,251.7,251.54,251.58,58548.0,226.7269,226.844,226.6998,226.7359,58548.0
2019-03-08 14:50:00,251.6,252.03,251.6,251.92,87077.0,226.7539,227.1414,226.7539,227.0423,87077.0
2019-03-08 14:55:00,251.94,251.95,251.66,251.69,26292.0,227.0603,227.0693,226.808,226.835,26292.0
2019-03-08 15:00:00,251.65,251.76,251.61,251.71,13124.0,226.799,226.8981,226.7629,226.853,13124.0
2019-03-08 15:05:00,251.7,251.92,251.6,251.77,39849.0,226.844,227.0423,226.7539,226.9071,39849.0
2019-03-08 15:10:00,251.78,251.78,251.43,251.57,26294.0,226.9161,226.9161,226.6007,226.7269,26294.0
2019-03-08 15:15:00,251.6,251.6,251.28,251.39,15055.0,226.7539,226.7539,226.4655,226.5646,15055.0
2019-03-08 15:20:00,251.39,251.46,251.28,251.34,17089.0,226.5646,226.6277,226.4655,226.5196,17089.0
2019-03-08 15:25:00,251.28,251.45,251.25,251.34,40621.0,226.4655,226.6187,226.4385,226.5196,40621.0
2019-03-08 15:30:00,251.27,251.73,251.24,251.62,21785.0,226.4565,226.8711,226.4295,226.7719,21785.0
2019-03-08 15:35:00,251.64,251.65,251.32,251.41,37684.0,226.79,226.799,226.5016,226.5827,37684.0
2019-03-08 15:40:00,251.49,251.83,251.45,251.81,27726.0,226.6548,226.9612,226.6187,226.9432,27726.0
2019-03-08 15:45:00,251.82,252.04,251.78,251.9,22441.0,226.9522,227.1505,226.9161,227.0243,22441.0
2019-03-08 15:50:00,251.9,252.28,251.9,252.2,37537.0,227.0243,227.3668,227.0243,227.2947,37537.0
2019-03-08 15:55:00,252.19,252.45,252.1,252.34,73585.0,227.2856,227.52,227.2045,227.4208,73585.0
2019-03-11 09:30:00,253.04,253.53,253.02,253.44,76326.0,228.0517,228.4933,228.0337,228.4122,76326.0
2019-03-11 09:35:00,253.49,253.62,253.41,253.62,32516.0,228.4573,228.5744,228.3852,228.5744,32516.0
2019-03-11 09:40:00,253.65,253.73,253.65,253.66,13084.0,228.6015,228.6736,228.6015,228.6105,13084.0
2019-03-11 09:45:00,253.66,253.87,253.59,253.76,18796.0,228.6105,228.7997,228.5474,228.7006,18796.0
2019-03-11 09:50:00,253.7,253.94,253.69,253.91,6974.0,228.6465,228.8628,228.6375,228.8358,6974.0
2019-03-11 09:55:00,253.91,254.02,253.9,253.98,11845.0,228.8358,228.9349,228.8268,228.8989,11845.0
2019-03-11 10:00:00,253.99,254.2,253.96,254.15,18249.0,228.9079,229.0972,228.8809,229.0521,18249.0
2019-03-11 10:05:00,254.16,254.17,254.05,254.1,19456.0,229.0611,229.0701,228.962,229.007,19456.0
2019-03-11 10:10:00,254.1,254.26,254.09,254.23,26957.0,229.007,229.1512,228.998,229.1242,26957.0
2019-03-11 10:15:00,254.2,254.37,254.17,254.36,20889.0,229.0972,229.2504,229.0701,229.2414,20889.0
2019-03-11 10:20:00,254.36,254.45,254.29,254.3,17973.0,229.2414,229.3225,229.1783,229.1873,17973.0
2019-03-11 10:25:00,254.31,254.4,254.29,254.38,7564.0,229.1963,229.2774,229.1783,229.2594,7564.0
2019-03-11 10:30:00,254.38,254.49,254.28,254.31,14526.0,229.2594,229.3585,229.1693,229.1963,14526.0
2019-03-11 10:35:00,254.34,254.47,254.27,254.47,18101.0,229.2233,229.3405,229.1602,229.3405,18101.0
2019-03-11 10:40:00,254.47,254.6,254.46,254.55,18689.0,229.3405,229.4577,229.3315,229.4126,18689.0
2019-03-11 10:45:00,254.55,254.79,254.55,254.75,16426.0,229.4126,229.6289,229.4126,229.5928,16426.0
2019-03-11 10:50:00,254.8,254.91,254.79,254.85,14502.0,229.6379,229.737,229.6289,229.683,14502.0
2019-03-11 10:55:00,254.8,254.88,254.75,254.88,17339.0,229.6379,229.71,229.5928,229.71,17339.0
2019-03-11 11:00:00,254.88,254.95,254.75,254.94,33882.0,229.71,229.7731,229.5928,229.7641,33882.0
2019-03-11 11:05:00,255.0,255.09,254.97,255.07,22976.0,229.8182,229.8993,229.7911,229.8812,22976.0
2019-03-11 11:10:00,255.05,255.18,255.0,255.15,16970.0,229.8632,229.9804,229.8182,229.9533,16970.0
2019-03-11 11:15:00,255.12,255.2,255.03,255.03,19649.0,229.9263,229.9984,229.8452,229.8452,19649.0
2019-03-11 11:20:00,255.04,255.1,254.97,255.1,16658.0,229.8542,229.9083,229.7911,229.9083,16658.0
2019-03-11 11:25:00,255.09,255.16,254.99,255.15,18392.0,229.8993,229.9624,229.8091,229.9533,18392.0
2019-03-11 11:30:00,255.14,255.14,254.99,255.05,10470.0,229.9443,229.9443,229.8091,229.8632,10470.0
2019-03-11 11:35:00,255.05,255.32,255.02,255.18,23294.0,229.8632,230.1066,229.8362,229.9804,23294.0
2019-03-11 11:40:00,255.24,255.32,255.21,255.22,8838.0,230.0345,230.1066,230.0074,230.0164,8838.0
2019-03-11 11:45:00,255.23,255.23,255.01,255.08,24845.0,230.0254,230.0254,229.8272,229.8903,24845.0
2019-03-11 11:50:00,255.09,255.24,255.04,255.23,12424.0,229.8993,230.0345,229.8542,230.0254,12424.0
2019-03-11 11:55:00,255.23,255.39,255.23,255.37,10139.0,230.0254,230.1696,230.0254,230.1516,10139.0
2019-03-11 12:00:00,255.35,255.51,255.23,255.51,18546.0,230.1336,230.2778,230.0254,230.2778,18546.0
2019-03-11 12:05:00,255.49,255.53,255.44,255.45,14127.0,230.2598,230.2958,230.2147,230.2237,14127.0
2019-03-11 12:10:00,255.44,255.44,255.29,255.29,9079.0,230.2147,230.2147,230.0795,230.0795,9079.0
2019-03-11 12:15:00,255.3,255.32,255.24,255.25,9909.0,230.0885,230.1066,230.0345,230.0435,9909.0
2019-03-11 12:20:00,255.27,255.3,255.18,255.2,9585.0,230.0615,230.0885,229.9804,229.9984,9585.0
2019-03-11 12:25:00,255.24,255.34,255.19,255.2,9943.0,230.0345,230.1246,229.9894,229.9984,9943.0
2019-03-11 12:30:00,255.24,255.36,255.23,255.3,9681.0,230.0345,230.1426,230.0254,230.0885,9681.0
2019-03-11 12:35:00,255.31,255.35,255.27,255.27,4162.0,230.0975,230.1336,230.0615,230.0615,4162.0
2019-03-11 12:40:00,255.31,255.35,255.24,255.31,9034.0,230.0975,230.1336,230.0345,230.0975,9034.0
2019-03-11 12:45:00,255.32,255.42,255.23,255.23,7844.0,230.1066,230.1967,230.0254,230.0254,7844.0
2019-03-11 12:50:00,255.22,255.31,255.22,255.24,3323.0,230.0164,230.0975,230.0164,230.0345,3323.0
2019-03-11 12:55:00,255.23,255.28,255.23,255.26,3827.0,230.0254,230.0705,230.0254,230.0525,3827.0
2019-03-11 13:00:00,255.27,255.3,255.23,255.26,26893.0,230.0615,230.0885,230.0254,230.0525,26893.0
2019-03-11 13:05:00,255.27,255.43,255.26,255.41,4638.0,230.0615,230.2057,230.0525,230.1877,4638.0
2019-03-11 13:10:00,255.42,255.51,255.4,255.51,17017.0,230.1967,230.2778,230.1787,230.2778,17017.0
2019-03-11 13:15:00,255.52,255.69,255.52,255.6,22407.0,230.2868,230.44,230.2868,230.3589,22407.0
2019-03-11 13:20:00,255.6,255.61,255.55,255.56,3487.0,230.3589,230.3679,230.3138,230.3229,3487.0
2019-03-11 13:25:00,255.55,255.68,255.55,255.65,12576.0,230.3138,230.431,230.3138,230.404,12576.0
2019-03-11 13:30:00,255.66,255.73,255.64,255.7,6453.0,230.413,230.4761,230.395,230.449,6453.0
2019-03-11 13:35:00,255.73,255.78,255.71,255.73,5306.0,230.4761,230.5211,230.458,230.4761,5306.0
2019-03-11 13:40:00,255.72,255.74,255.69,255.71,5035.0,230.4671,230.4851,230.44,230.458,5035.0
2019-03-11 13:45:00,255.69,255.69,255.56,255.56,15659.0,230.44,230.44,230.3229,230.3229,15659.0
2019-03-11 13:50:00,255.56,255.65,255.56,255.63,8286.0,230.3229,230.404,230.3229,230.3859,8286.0
2019-03-11 13:55:00,255.66,255.79,255.62,255.74,24811.0,230.413,230.5301,230.3769,230.4851,24811.0
2019-03-11 14:00:00,255.74,255.74,255.62,255.73,8478.0,230.4851,230.4851,230.3769,230.4761,8478.0
2019-03-11 14:05:00,255.75,255.76,255.6,255.63,11444.0,230.4941,230.5031,230.3589,230.3859,11444.0
2019-03-11 14:10:00,255.62,255.64,255.56,255.64,8750.0,230.3769,230.395,230.3229,230.395,8750.0
2019-03-11 14:15:00,255.61,255.61,255.53,255.56,10329.0,230.3679,230.3679,230.2958,230.3229,10329.0
2019-03-11 14:20:00,255.57,255.73,255.55,255.7,62924.0,230.3319,230.4761,230.3138,230.449,62924.0
2019-03-11 14:25:00,255.69,255.69,255.62,255.65,9006.0,230.44,230.44,230.3769,230.404,9006.0
2019-03-11 14:30:00,255.65,255.78,255.61,255.69,23222.0,230.404,230.5211,230.3679,230.44,23222.0
2019-03-11 14:35:00,255.7,255.88,255.62,255.8,15711.0,230.449,230.6113,230.3769,230.5392,15711.0
2019-03-11 14:40:00,255.78,255.81,255.65,255.65,17348.0,230.5211,230.5482,230.404,230.404,17348.0
2019-03-11 14:45:00,255.63,255.64,255.61,255.61,8148.0,230.3859,230.395,230.3679,230.3679,8148.0
2019-03-11 14:50:00,255.61,255.7,255.56,255.63,28456.0,230.3679,230.449,230.3229,230.3859,28456.0
2019-03-11 14:55:00,255.63,255.73,255.59,255.71,8664.0,230.3859,230.4761,230.3499,230.458,8664.0
2019-03-11 15:00:00,255.7,255.71,255.59,255.68,13301.0,230.449,230.458,230.3499,230.431,13301.0
2019-03-11 15:05:00,255.68,255.81,255.66,255.77,18322.0,230.431,230.5482,230.413,230.5121,18322.0
2019-03-11 15:10:00,255.78,255.88,255.77,255.83,14717.0,230.5211,230.6113,230.5121,230.5662,14717.0
2019-03-11 15:15:00,255.84,255.88,255.81,255.88,17980.0,230.5752,230.6113,230.5482,230.6113,17980.0
2019-03-11 15:20:00,255.88,256.04,255.84,256.01,47295.0,230.6113,230.7555,230.5752,230.7284,47295.0
2019-03-11 15:25:00,256.0,256.01,255.77,255.84,96047.0,230.7194,230.7284,230.5121,230.5752,96047.0
2019-03-11 15:30:00,255.83,256.06,255.82,256.04,191512.0,230.5662,230.7735,230.5572,230.7555,191512.0
2019-03-11 15:35:00,256.05,256.12,256.0,256.0,19461.0,230.7645,230.8276,230.7194,230.7194,19461.0
2019-03-11 15:40:00,255.99,255.99,255.89,255.97,41384.0,230.7104,230.7104,230.6203,230.6924,41384.0
2019-03-11 15:45:00,255.96,256.09,255.96,256.07,21915.0,230.6834,230.8005,230.6834,230.7825,21915.0
2019-03-11 15:50:00,256.06,256.07,255.89,255.93,19735.0,230.7735,230.7825,230.6203,230.6563,19735.0
2019-03-11 15:55:00,255.95,256.08,255.91,256.02,76198.0,230.6743,230.7915,230.6383,230.7374,76198.0
2019-03-12 09:30:00,256.52,256.62,256.37,256.47,77053.0,231.1881,231.2782,231.0529,231.143,77053.0
2019-03-12 09:35:00,256.53,256.89,256.4,256.85,24451.0,231.1971,231.5215,231.0799,231.4855,24451.0
2019-03-12 09:40:00,256.84,256.93,256.62,256.64,13752.0,231.4764,231.5576,231.2782,231.2962,13752.0
2019-03-12 09:45:00,256.62,256.72,256.45,256.72,32642.0,231.2782,231.3683,231.125,231.3683,32642.0
2019-03-12 09:50:00,256.77,256.91,256.61,256.9,16759.0,231.4134,231.5395,231.2692,231.5305,16759.0
2019-03-12 09:55:00,256.94,257.0,256.76,256.79,18936.0,231.5666,231.6206,231.4043,231.4314,18936.0
2019-03-12 10:00:00,256.78,256.85,256.61,256.74,18316.0,231.4224,231.4855,231.2692,231.3863,18316.0
2019-03-12 10:05:00,256.75,256.81,256.66,256.74,12114.0,231.3953,231.4494,231.3142,231.3863,12114.0
2019-03-12 10:10:00,256.76,256.85,256.66,256.66,20623.0,231.4043,231.4855,231.3142,231.3142,20623.0
2019-03-12 10:15:00,256.62,256.87,256.56,256.87,41833.0,231.2782,231.5035,231.2241,231.5035,41833.0
2019-03-12 10:20:00,256.86,256.89,256.75,256.79,5274.0,231.4945,231.5215,231.3953,231.4314,5274.0
2019-03-12 10:25:00,256.84,257.03,256.84,257.03,10620.0,231.4764,231.6477,231.4764,231.6477,10620.0
2019-03-12 10:30:00,257.16,257.35,257.15,257.34,33040.0,231.7648,231.9361,231.7558,231.9271,33040.0
2019-03-12 10:35:00,257.3,257.36,257.16,257.26,23355.0,231.891,231.9451,231.7648,231.855,23355.0
2019-03-12 10:40:00,257.18,257.22,257.01,257.03,32708.0,231.7829,231.8189,231.6297,231.6477,32708.0
2019-03-12 10:45:00,257.04,257.25,256.98,257.25,46861.0,231.6567,231.846,231.6026,231.846,46861.0
2019-03-12 10:50:00,257.25,257.42,257.21,257.31,103867.0,231.846,231.9992,231.8099,231.9,103867.0
2019-03-12 10:55:00,257.3,257.3,257.15,257.19,69706.0,231.891,231.891,231.7558,231.7919,69706.0
2019-03-12 11:00:00,257.19,257.19,256.88,256.91,133516.0,231.7919,231.7919,231.5125,231.5395,133516.0
2019-03-12 11:05:00,256.93,257.11,256.93,257.1,77791.0,231.5576,231.7198,231.5576,231.7108,77791.0
2019-03-12 11:10:00,257.09,257.17,256.71,256.79,128867.0,231.7018,231.7739,231.3593,231.4314,128867.0
2019-03-12 11:15:00,256.81,256.89,256.7,256.85,10686.0,231.4494,231.5215,231.3503,231.4855,10686.0
2019-03-12 11:20:00,256.84,256.96,256.77,256.78,9219.0,231.4764,231.5846,231.4134,231.4224,9219.0
2019-03-12 11:25:00,256.8,256.85,256.68,256.79,22989.0,231.4404,231.4855,231.3322,231.4314,22989.0
2019-03-12 11:30:00,256.82,256.91,256.72,256.88,11300.0,231.4584,231.5395,231.3683,231.5125,11300.0
2019-03-12 11:35:00,256.9,257.09,256.89,257.09,7738.0,231.5305,231.7018,231.5215,231.7018,7738.0
2019-03-12 11:40:00,257.05,257.21,257.02,257.12,5153.0,231.6657,231.8099,231.6387,231.7288,5153.0
2019-03-12 11:45:00,257.13,257.16,257.01,257.07,6685.0,231.7378,231.7648,231.6297,231.6837,6685.0
2019-03-12 11:50:00,257.07,257.3,257.06,257.25,8009.0,231.6837,231.891,231.6747,231.846,8009.0
2019-03-12 11:55:00,257.27,257.37,257.23,257.36,7581.0,231.864,231.9541,231.8279,231.9451,7581.0
2019-03-12 12:00:00,257.4,257.4,257.09,257.1,42247.0,231.9811,231.9811,231.7018,231.7108,42247.0
2019-03-12 12:05:00,257.09,257.17,257.04,257.06,7055.0,231.7018,231.7739,231.6567,231.6747,7055.0
2019-03-12 12:10:00,257.1,257.2,257.07,257.19,5879.0,231.7108,231.8009,231.6837,231.7919,5879.0
2019-03-12 12:15:00,257.25,257.29,257.2,257.2,7808.0,231.846,231.882,231.8009,231.8009,7808.0
2019-03-12 12:20:00,257.2,257.23,257.01,257.23,10655.0,231.8009,231.8279,231.6297,231.8279,10655.0
2019-03-12 12:25:00,257.18,257.28,257.16,257.26,9260.0,231.7829,231.873,231.7648,231.855,9260.0
2019-03-12 12:30:00,257.2,257.2,257.06,257.09,5407.0,231.8009,231.8009,231.6747,231.7018,5407.0
2019-03-12 12:35:00,257.09,257.13,257.06,257.1,4586.0,231.7018,231.7378,231.6747,231.7108,4586.0
2019-03-12 12:40:00,257.11,257.18,257.07,257.07,7754.0,231.7198,231.7829,231.6837,231.6837,7754.0
2019-03-12 12:45:00,257.07,257.14,257.01,257.09,35258.0,231.6837,231.7468,231.6297,231.7018,35258.0
2019-03-12 12:50:00,257.08,257.08,256.89,257.0,25711.0,231.6927,231.6927,231.5215,231.6206,25711.0
2019-03-12 12:55:00,257.0,257.08,256.99,257.08,10139.0,231.6206,231.6927,231.6116,231.6927,10139.0
2019-03-12 13:00:00,257.1,257.2,257.03,257.07,10658.0,231.7108,231.8009,231.6477,231.6837,10658.0
2019-03-12 13:05:00,257.07,257.19,257.04,257.15,5501.0,231.6837,231.7919,231.6567,231.7558,5501.0
2019-03-12 13:10:00,257.17,257.17,257.0,257.0,7551.0,231.7739,231.7739,231.6206,231.6206,7551.0
2019-03-12 13:15:00,256.99,257.02,256.93,256.96,7581.0,231.6116,231.6387,231.5576,231.5846,7581.0
2019-03-12 13:20:00,257.02,257.18,257.01,257.13,27823.0,231.6387,231.7829,231.6297,231.7378,27823.0
2019-03-12 13:25:00,257.15,257.16,257.09,257.13,5899.0,231.7558,231.7648,231.7018,231.7378,5899.0
2019-03-12 13:30:00,257.12,257.16,256.97,257.11,10845.0,231.7288,231.7648,231.5936,231.7198,10845.0
2019-03-12 13:35:00,257.1,257.16,257.07,257.15,6340.0,231.7108,231.7648,231.6837,231.7558,6340.0
2019-03-12 13:40:00,257.16,257.22,257.16,257.21,11157.0,231.7648,231.8189,231.7648,231.8099,11157.0
2019-03-12 13:45:00,257.21,257.31,257.2,257.3,10018.0,231.8099,231.9,231.8009,231.891,10018.0
2019-03-12 13:50:00,257.3,257.4,257.26,257.38,11964.0,231.891,231.9811,231.855,231.9631,11964.0
2019-03-12 13:55:00,257.37,257.37,257.29,257.31,6522.0,231.9541,231.9541,231.882,231.9,6522.0
2019-03-12 14:00:00,257.32,257.37,257.32,257.33,19827.0,231.909,231.9541,231.909,231.9181,19827.0
2019-03-12 14:05:00,257.35,257.35,257.29,257.32,6254.0,231.9361,231.9361,231.882,231.909,6254.0
2019-03-12 14:10:00,257.35,257.39,257.32,257.36,10219.0,231.9361,231.9721,231.909,231.9451,10219.0
2019-03-12 14:15:00,257.37,257.47,257.37,257.46,3720.0,231.9541,232.0442,231.9541,232.0352,3720.0
2019-03-12 14:20:00,257.45,257.45,257.28,257.3,4781.0,232.0262,232.0262,231.873,231.891,4781.0
2019-03-12 14:25:00,257.26,257.28,257.05,257.06,33665.0,231.855,231.873,231.6657,231.6747,33665.0
2019-03-12 14:30:00,257.11,257.21,257.08,257.19,10787.0,231.7198,231.8099,231.6927,231.7919,10787.0
2019-03-12 14:35:00,257.21,257.22,257.15,257.17,12568.0,231.8099,231.8189,231.7558,231.7739,12568.0
2019-03-12 14:40:00,257.17,257.23,257.14,257.14,11117.0,231.7739,231.8279,231.7468,231.7468,11117.0
2019-03-12 14:45:00,257.15,257.2,257.09,257.19,8026.0,231.7558,231.8009,231.7018,231.7919,8026.0
2019-03-12 14:50:00,257.18,257.21,257.04,257.06,11297.0,231.7829,231.8099,231.6567,231.6747,11297.0
2019-03-12 14:55:00,257.08,257.21,257.08,257.2,15088.0,231.6927,231.8099,231.6927,231.8009,15088.0
2019-03-12 15:00:00,257.19,257.19,257.01,257.11,8000.0,231.7919,231.7919,231.6297,231.7198,8000.0
2019-03-12 15:05:00,257.14,257.16,257.05,257.14,6672.0,231.7468,231.7648,231.6657,231.7468,6672.0
2019-03-12 15:10:00,257.1,257.1,256.86,256.87,7409.0,231.7108,231.7108,231.4945,231.5035,7409.0
2019-03-12 15:15:00,256.84,256.84,256.58,256.58,27510.0,231.4764,231.4764,231.2421,231.2421,27510.0
2019-03-12 15:20:00,256.59,256.77,256.48,256.77,9874.0,231.2511,231.4134,231.152,231.4134,9874.0
2019-03-12 15:25:00,256.77,256.93,256.73,256.85,43532.0,231.4134,231.5576,231.3773,231.4855,43532.0
2019-03-12 15:30:00,256.84,256.86,256.66,256.84,61763.0,231.4764,231.4945,231.3142,231.4764,61763.0
2019-03-12 15:35:00,256.85,256.87,256.66,256.83,59755.0,231.4855,231.5035,231.3142,231.4674,59755.0
2019-03-12 15:40:00,256.8,257.1,256.73,257.09,62274.0,231.4404,231.7108,231.3773,231.7018,62274.0
2019-03-12 15:45:00,257.09,257.17,256.93,256.95,63975.0,231.7018,231.7739,231.5576,231.5756,63975.0
2019-03-12 15:50:00,256.95,257.02,256.8,256.82,91222.0,231.5756,231.6387,231.4404,231.4584,91222.0
2019-03-12 15:55:00,256.78,256.94,256.59,256.9,114156.0,231.4224,231.5666,231.2511,231.5305,114156.0
2019-03-13 09:30:00,257.84,257.88,257.69,257.77,65104.0,232.3777,232.4137,232.2425,232.3146,65104.0
2019-03-13 09:35:00,257.9,257.98,257.78,257.88,25638.0,232.4318,232.5039,232.3236,232.4137,25638.0
2019-03-13 09:40:00,257.94,258.03,257.76,258.01,22311.0,232.4678,232.5489,232.3056,232.5309,22311.0
2019-03-13 09:45:00,258.01,258.03,257.82,257.88,10072.0,232.5309,232.5489,232.3597,232.4137,10072.0
2019-03-13 09:50:00,257.96,258.12,257.92,258.12,14322.0,232.4858,232.63,232.4498,232.63,14322.0
2019-03-13 09:55:00,258.16,258.27,258.15,258.17,12801.0,232.6661,232.7652,232.6571,232.6751,12801.0
2019-03-13 10:00:00,258.21,258.28,258.14,258.25,30095.0,232.7112,232.7742,232.6481,232.7472,30095.0
2019-03-13 10:05:00,258.26,258.28,258.16,258.22,21655.0,232.7562,232.7742,232.6661,232.7202,21655.0
2019-03-13 10:10:00,258.23,258.28,258.2,258.27,7507.0,232.7292,232.7742,232.7021,232.7652,7507.0
2019-03-13 10:15:00,258.28,258.38,258.24,258.38,9197.0,232.7742,232.8644,232.7382,232.8644,9197.0
2019-03-13 10:20:00,258.36,258.48,258.21,258.23,15338.0,232.8463,232.9545,232.7112,232.7292,15338.0
2019-03-13 10:25:00,258.25,258.3,258.21,258.22,9543.0,232.7472,232.7923,232.7112,232.7202,9543.0
2019-03-13 10:30:00,258.22,258.41,258.22,258.39,21499.0,232.7202,232.8914,232.7202,232.8734,21499.0
2019-03-13 10:35:00,258.42,258.5,258.34,258.38,8937.0,232.9004,232.9725,232.8283,232.8644,8937.0
2019-03-13 10:40:00,258.36,258.37,258.25,258.25,7801.0,232.8463,232.8554,232.7472,232.7472,7801.0
2019-03-13 10:45:00,258.33,258.44,258.31,258.39,24177.0,232.8193,232.9184,232.8013,232.8734,24177.0
2019-03-13 10:50:00,258.4,258.66,258.4,258.66,10599.0,232.8824,233.1167,232.8824,233.1167,10599.0
2019-03-13 10:55:00,258.67,258.71,258.6,258.67,8525.0,233.1257,233.1618,233.0626,233.1257,8525.0
2019-03-13 11:00:00,258.68,258.94,258.67,258.88,19901.0,233.1347,233.3691,233.1257,233.315,19901.0
2019-03-13 11:05:00,258.88,259.02,258.83,258.99,9200.0,233.315,233.4412,233.2699,233.4141,9200.0
2019-03-13 11:10:00,258.99,259.05,258.94,259.01,15600.0,233.4141,233.4682,233.3691,233.4322,15600.0
2019-03-13 11:15:00,259.01,259.16,259.01,259.07,14337.0,233.4322,233.5673,233.4322,233.4862,14337.0
2019-03-13 11:20:00,259.08,259.12,259.03,259.08,14260.0,233.4952,233.5313,233.4502,233.4952,14260.0
2019-03-13 11:25:00,259.14,259.25,259.13,259.24,17497.0,233.5493,233.6485,233.5403,233.6394,17497.0
2019-03-13 11:30:00,259.25,259.31,259.23,259.23,20119.0,233.6485,233.7025,233.6304,233.6304,20119.0
2019-03-13 11:35:00,259.24,259.33,259.17,259.21,52004.0,233.6394,233.7206,233.5764,233.6124,52004.0
2019-03-13 11:40:00,259.22,259.28,259.12,259.13,22886.0,233.6214,233.6755,233.5313,233.5403,22886.0
2019-03-13 11:45:00,259.15,259.15,258.98,259.03,15500.0,233.5583,233.5583,233.4051,233.4502,15500.0
2019-03-13 11:50:00,259.05,259.08,258.97,259.07,9186.0,233.4682,233.4952,233.3961,233.4862,9186.0
2019-03-13 11:55:00,259.07,259.17,259.04,259.08,11197.0,233.4862,233.5764,233.4592,233.4952,11197.0
2019-03-13 12:00:00,259.1,259.24,259.04,259.18,27149.0,233.5133,233.6394,233.4592,233.5854,27149.0
2019-03-13 12:05:00,259.22,259.26,259.13,259.13,16876.0,233.6214,233.6575,233.5403,233.5403,16876.0
2019-03-13 12:10:00,259.13,259.14,259.08,259.09,9758.0,233.5403,233.5493,233.4952,233.5043,9758.0
2019-03-13 12:15:00,259.1,259.1,258.96,258.96,8633.0,233.5133,233.5133,233.3871,233.3871,8633.0
2019-03-13 12:20:00,258.95,258.95,258.8,258.82,20514.0,233.3781,233.3781,233.2429,233.2609,20514.0
2019-03-13 12:25:00,258.82,258.96,258.8,258.93,16333.0,233.2609,233.3871,233.2429,233.3601,16333.0
2019-03-13 12:30:00,258.92,258.95,258.79,258.85,49628.0,233.351,233.3781,233.2339,233.288,49628.0
2019-03-13 12:35:00,258.86,258.91,258.85,258.86,10666.0,233.297,233.342,233.288,233.297,10666.0
2019-03-13 12:40:00,258.85,259.08,258.85,259.08,22847.0,233.288,233.4952,233.288,233.4952,22847.0
2019-03-13 12:45:00,259.12,259.12,259.0,259.05,16009.0,233.5313,233.5313,233.4231,233.4682,16009.0
2019-03-13 12:50:00,259.09,259.13,259.0,259.02,16069.0,233.5043,233.5403,233.4231,233.4412,16069.0
2019-03-13 12:55:00,259.01,259.1,258.97,259.09,10637.0,233.4322,233.5133,233.3961,233.5043,10637.0
2019-03-13 13:00:00,259.09,259.18,259.06,259.18,11584.0,233.5043,233.5854,233.4772,233.5854,11584.0
2019-03-13 13:05:00,259.16,259.19,259.11,259.17,14409.0,233.5673,233.5944,233.5223,233.5764,14409.0
2019-03-13 13:10:00,259.17,259.24,259.14,259.22,15869.0,233.5764,233.6394,233.5493,233.6214,15869.0
2019-03-13 13:15:00,259.23,259.28,259.2,259.21,18883.0,233.6304,233.6755,233.6034,233.6124,18883.0
2019-03-13 13:20:00,259.21,259.21,259.12,259.21,7854.0,233.6124,233.6124,233.5313,233.6124,7854.0
2019-03-13 13:25:00,259.19,259.2,259.14,259.17,13975.0,233.5944,233.6034,233.5493,233.5764,13975.0
2019-03-13 13:30:00,259.17,259.23,259.14,259.16,7040.0,233.5764,233.6304,233.5493,233.5673,7040.0
2019-03-13 13:35:00,259.15,259.27,259.15,259.25,25576.0,233.5583,233.6665,233.5583,233.6485,25576.0
2019-03-13 13:40:00,259.25,259.25,259.05,259.06,11904.0,233.6485,233.6485,233.4682,233.4772,11904.0
2019-03-13 13:45:00,259.07,259.18,258.99,259.17,23193.0,233.4862,233.5854,233.4141,233.5764,23193.0
2019-03-13 13:50:00,259.15,259.18,259.11,259.17,8132.0,233.5583,233.5854,233.5223,233.5764,8132.0
2019-03-13 13:55:00,259.18,259.26,259.14,259.26,15028.0,233.5854,233.6575,233.5493,233.6575,15028.0
2019-03-13 14:00:00,259.28,259.48,259.25,259.44,37422.0,233.6755,233.8557,233.6485,233.8197,37422.0
2019-03-13 14:05:00,259.46,259.59,259.44,259.52,31634.0,233.8377,233.9549,233.8197,233.8918,31634.0
2019-03-13 14:10:00,259.52,259.53,259.37,259.39,15172.0,233.8918,233.9008,233.7566,233.7746,15172.0
2019-03-13 14:15:00,259.39,259.44,259.36,259.41,10706.0,233.7746,233.8197,233.7476,233.7927,10706.0
2019-03-13 14:20:00,259.4,259.43,259.35,259.37,7502.0,233.7836,233.8107,233.7386,233.7566,7502.0
2019-03-13 14:25:00,259.4,259.45,259.3,259.34,12113.0,233.7836,233.8287,233.6935,233.7296,12113.0
2019-03-13 14:30:00,259.33,259.33,259.14,259.23,10696.0,233.7206,233.7206,233.5493,233.6304,10696.0
2019-03-13 14:35:00,259.22,259.26,259.21,259.23,23520.0,233.6214,233.6575,233.6124,233.6304,23520.0
2019-03-13 14:40:00,259.22,259.26,259.1,259.1,20252.0,233.6214,233.6575,233.5133,233.5133,20252.0
2019-03-13 14:45:00,259.09,259.11,258.54,258.68,144237.0,233.5043,233.5223,233.0086,233.1347,144237.0
2019-03-13 14:50:00,258.66,258.79,258.47,258.77,27371.0,233.1167,233.2339,232.9455,233.2159,27371.0
2019-03-13 14:55:00,258.75,258.97,258.69,258.92,32085.0,233.1978,233.3961,233.1438,233.351,32085.0
2019-03-13 15:00:00,258.89,258.94,258.7,258.87,30016.0,233.324,233.3691,233.1528,233.306,30016.0
2019-03-13 15:05:00,258.95,258.99,258.66,258.66,13056.0,233.3781,233.4141,233.1167,233.1167,13056.0
2019-03-13 15:10:00,258.72,258.78,258.54,258.54,27817.0,233.1708,233.2249,233.0086,233.0086,27817.0
2019-03-13 15:15:00,258.56,258.78,258.49,258.62,31177.0,233.0266,233.2249,232.9635,233.0807,31177.0
2019-03-13 15:20:00,258.61,258.74,258.48,258.62,73434.0,233.0717,233.1888,232.9545,233.0807,73434.0
2019-03-13 15:25:00,258.63,258.84,258.57,258.65,25039.0,233.0897,233.2789,233.0356,233.1077,25039.0
2019-03-13 15:30:00,258.6,258.94,258.56,258.88,37551.0,233.0626,233.3691,233.0266,233.315,37551.0
2019-03-13 15:35:00,258.86,258.98,258.83,258.94,44493.0,233.297,233.4051,233.2699,233.3691,44493.0
2019-03-13 15:40:00,258.93,258.95,258.82,258.92,26135.0,233.3601,233.3781,233.2609,233.351,26135.0
2019-03-13 15:45:00,258.95,259.0,258.6,258.6,26703.0,233.3781,233.4231,233.0626,233.0626,26703.0
2019-03-13 15:50:00,258.63,258.8,258.59,258.62,42700.0,233.0897,233.2429,233.0536,233.0807,42700.0
2019-03-13 15:55:00,258.67,258.72,258.51,258.63,63330.0,233.1257,233.1708,232.9815,233.0897,63330.0
2019-03-14 09:30:00,258.68,258.74,258.5,258.62,46798.0,233.1347,233.1888,232.9725,233.0807,46798.0
2019-03-14 09:35:00,258.56,258.65,258.49,258.61,15035.0,233.0266,233.1077,232.9635,233.0717,15035.0
2019-03-14 09:40:00,258.61,258.62,258.41,258.41,12458.0,233.0717,233.0807,232.8914,232.8914,12458.0
2019-03-14 09:45:00,258.43,258.69,258.43,258.63,18290.0,232.9094,233.1438,232.9094,233.0897,18290.0
2019-03-14 09:50:00,258.64,258.85,258.61,258.74,24663.0,233.0987,233.288,233.0717,233.1888,24663.0
2019-03-14 09:55:00,258.76,258.82,258.63,258.72,7566.0,233.2068,233.2609,233.0897,233.1708,7566.0
2019-03-14 10:00:00,258.66,258.66,258.31,258.32,26232.0,233.1167,233.1167,232.8013,232.8103,26232.0
2019-03-14 10:05:00,258.33,258.36,258.04,258.1,32957.0,232.8193,232.8463,232.5579,232.612,32957.0
2019-03-14 10:10:00,258.17,258.25,258.15,258.17,16163.0,232.6751,232.7472,232.6571,232.6751,16163.0
2019-03-14 10:15:00,258.18,258.33,258.18,258.32,6447.0,232.6841,232.8193,232.6841,232.8103,6447.0
2019-03-14 10:20:00,258.37,258.48,258.35,258.43,19564.0,232.8554,232.9545,232.8373,232.9094,19564.0
2019-03-14 10:25:00,258.43,258.47,258.37,258.42,7829.0,232.9094,232.9455,232.8554,232.9004,7829.0
2019-03-14 10:30:00,258.39,258.72,258.32,258.61,31240.0,232.8734,233.1708,232.8103,233.0717,31240.0
2019-03-14 10:35:00,258.58,258.58,258.44,258.52,11878.0,233.0446,233.0446,232.9184,232.9905,11878.0
2019-03-14 10:40:00,258.56,258.6,258.47,258.52,6494.0,233.0266,233.0626,232.9455,232.9905,6494.0
2019-03-14 10:45:00,258.45,258.53,258.38,258.44,4296.0,232.9275,232.9996,232.8644,232.9184,4296.0
2019-03-14 10:50:00,258.49,258.5,258.33,258.47,5737.0,232.9635,232.9725,232.8193,232.9455,5737.0
2019-03-14 10:55:00,258.49,258.59,258.42,258.52,6496.0,232.9635,233.0536,232.9004,232.9905,6496.0
2019-03-14 11:00:00,258.56,258.61,258.37,258.41,15035.0,233.0266,233.0717,232.8554,232.8914,15035.0
2019-03-14 11:05:00,258.47,258.59,258.42,258.46,13433.0,232.9455,233.0536,232.9004,232.9365,13433.0
2019-03-14 11:10:00,258.48,258.75,258.41,258.73,9378.0,232.9545,233.1978,232.8914,233.1798,9378.0
2019-03-14 11:15:00,258.71,258.87,258.68,258.77,3253.0,233.1618,233.306,233.1347,233.2159,3253.0
2019-03-14 11:20:00,258.71,258.75,258.68,258.69,5123.0,233.1618,233.1978,233.1347,233.1438,5123.0
2019-03-14 11:25:00,258.68,258.7,258.56,258.58,10025.0,233.1347,233.1528,233.0266,233.0446,10025.0
2019-03-14 11:30:00,258.6,258.7,258.54,258.7,10892.0,233.0626,233.1528,233.0086,233.1528,10892.0
2019-03-14 11:35:00,258.7,258.77,258.68,258.75,7573.0,233.1528,233.2159,233.1347,233.1978,7573.0
2019-03-14 11:40:00,258.76,258.92,258.72,258.92,10180.0,233.2068,233.351,233.1708,233.351,10180.0
2019-03-14 11:45:00,258.91,259.03,258.87,259.0,29412.0,233.342,233.4502,233.306,233.4231,29412.0
2019-03-14 11:50:00,259.02,259.11,258.99,259.0,7105.0,233.4412,233.5223,233.4141,233.4231,7105.0
2019-03-14 11:55:00,259.02,259.12,258.94,258.95,11674.0,233.4412,233.5313,233.3691,233.3781,11674.0
2019-03-14 12:00:00,258.99,259.01,258.93,259.01,7095.0,233.4141,233.4322,233.3601,233.4322,7095.0
2019-03-14 12:05:00,258.98,259.05,258.95,259.03,4952.0,233.4051,233.4682,233.3781,233.4502,4952.0
2019-03-14 12:10:00,259.02,259.02,258.9,258.9,12181.0,233.4412,233.4412,233.333,233.333,12181.0
2019-03-14 12:15:00,258.93,259.05,258.93,258.93,12105.0,233.3601,233.4682,233.3601,233.3601,12105.0
2019-03-14 12:20:00,258.95,258.96,258.64,258.64,26241.0,233.3781,233.3871,233.0987,233.0987,26241.0
2019-03-14 12:25:00,258.66,258.79,258.66,258.75,23629.0,233.1167,233.2339,233.1167,233.1978,23629.0
2019-03-14 12:30:00,258.76,258.81,258.75,258.8,3058.0,233.2068,233.2519,233.1978,233.2429,3058.0
2019-03-14 12:35:00,258.76,258.85,258.76,258.76,13509.0,233.2068,233.288,233.2068,233.2068,13509.0
2019-03-14 12:40:00,258.78,258.85,258.77,258.81,14084.0,233.2249,233.288,233.2159,233.2519,14084.0
2019-03-14 12:45:00,258.82,258.89,258.82,258.89,10600.0,233.2609,233.324,233.2609,233.324,10600.0
2019-03-14 12:50:00,258.9,258.9,258.73,258.73,6780.0,233.333,233.333,233.1798,233.1798,6780.0
2019-03-14 12:55:00,258.75,258.78,258.67,258.75,2616.0,233.1978,233.2249,233.1257,233.1978,2616.0
2019-03-14 13:00:00,258.7,258.74,258.64,258.64,12860.0,233.1528,233.1888,233.0987,233.0987,12860.0
2019-03-14 13:05:00,258.68,258.68,258.58,258.63,6560.0,233.1347,233.1347,233.0446,233.0897,6560.0
2019-03-14 13:10:00,258.65,258.72,258.61,258.69,8081.0,233.1077,233.1708,233.0717,233.1438,8081.0
2019-03-14 13:15:00,258.7,258.71,258.65,258.71,1267.0,233.1528,233.1618,233.1077,233.1618,1267.0
2019-03-14 13:20:00,258.6,258.63,258.58,258.59,2482.0,233.0626,233.0897,233.0446,233.0536,2482.0
2019-03-14 13:25:00,258.6,258.63,258.58,258.61,5064.0,233.0626,233.0897,233.0446,233.0717,5064.0
2019-03-14 13:30:00,258.64,258.71,258.63,258.63,4259.0,233.0987,233.1618,233.0897,233.0897,4259.0
2019-03-14 13:35:00,258.61,258.64,258.56,258.6,5231.0,233.0717,233.0987,233.0266,233.0626,5231.0
2019-03-14 13:40:00,258.61,258.61,258.5,258.51,7959.0,233.0717,233.0717,232.9725,232.9815,7959.0
2019-03-14 13:45:00,258.49,258.51,258.45,258.49,3696.0,232.9635,232.9815,232.9275,232.9635,3696.0
2019-03-14 13:50:00,258.49,258.52,258.31,258.32,14381.0,232.9635,232.9905,232.8013,232.8103,14381.0
2019-03-14 13:55:00,258.34,258.41,258.32,258.41,12877.0,232.8283,232.8914,232.8103,232.8914,12877.0
2019-03-14 14:00:00,258.39,258.43,258.33,258.35,3749.0,232.8734,232.9094,232.8193,232.8373,3749.0
2019-03-14 14:05:00,258.38,258.49,258.37,258.47,5814.0,232.8644,232.9635,232.8554,232.9455,5814.0
2019-03-14 14:10:00,258.44,258.46,258.31,258.31,18665.0,232.9184,232.9365,232.8013,232.8013,18665.0
2019-03-14 14:15:00,258.31,258.4,258.3,258.4,30952.0,232.8013,232.8824,232.7923,232.8824,30952.0
2019-03-14 14:20:00,258.46,258.54,258.45,258.53,24923.0,232.9365,233.0086,232.9275,232.9996,24923.0
2019-03-14 14:25:00,258.54,258.56,258.49,258.52,19016.0,233.0086,233.0266,232.9635,232.9905,19016.0
2019-03-14 14:30:00,258.49,258.53,258.41,258.42,4145.0,232.9635,232.9996,232.8914,232.9004,4145.0
2019-03-14 14:35:00,258.39,258.46,258.36,258.36,8666.0,232.8734,232.9365,232.8463,232.8463,8666.0
2019-03-14 14:40:00,258.36,258.48,258.34,258.46,11820.0,232.8463,232.9545,232.8283,232.9365,11820.0
2019-03-14 14:45:00,258.46,258.48,258.32,258.33,8671.0,232.9365,232.9545,232.8103,232.8193,8671.0
2019-03-14 14:50:00,258.31,258.41,258.22,258.31,28886.0,232.8013,232.8914,232.7202,232.8013,28886.0
2019-03-14 14:55:00,258.34,258.55,258.31,258.47,27576.0,232.8283,233.0176,232.8013,232.9455,27576.0
2019-03-14 15:00:00,258.47,258.56,258.41,258.56,10989.0,232.9455,233.0266,232.8914,233.0266,10989.0
2019-03-14 15:05:00,258.55,258.63,258.55,258.6,13496.0,233.0176,233.0897,233.0176,233.0626,13496.0
2019-03-14 15:10:00,258.63,258.64,258.48,258.53,22304.0,233.0897,233.0987,232.9545,232.9996,22304.0
2019-03-14 15:15:00,258.54,258.55,258.49,258.52,13773.0,233.0086,233.0176,232.9635,232.9905,13773.0
2019-03-14 15:20:00,258.51,258.51,258.44,258.49,9974.0,232.9815,232.9815,232.9184,232.9635,9974.0
2019-03-14 15:25:00,258.49,258.6,258.43,258.58,22629.0,232.9635,233.0626,232.9094,233.0446,22629.0
2019-03-14 15:30:00,258.57,258.67,258.53,258.57,26163.0,233.0356,233.1257,232.9996,233.0356,26163.0
2019-03-14 15:35:00,258.58,258.73,258.58,258.73,21372.0,233.0446,233.1798,233.0446,233.1798,21372.0
2019-03-14 15:40:00,258.73,258.81,258.72,258.79,42253.0,233.1798,233.2519,233.1708,233.2339,42253.0
2019-03-14 15:45:00,258.8,258.8,258.66,258.68,20656.0,233.2429,233.2429,233.1167,233.1347,20656.0
2019-03-14 15:50:00,258.68,258.77,258.63,258.63,42694.0,233.1347,233.2159,233.0897,233.0897,42694.0
2019-03-14 15:55:00,258.62,258.62,258.44,258.53,113493.0,233.0807,233.0807,232.9184,232.9996,113493.0
2019-03-15 09:30:00,259.02,259.11,258.98,259.02,69162.0,233.4412,233.5223,233.4051,233.4412,69162.0
2019-03-15 09:35:00,259.04,259.14,258.99,259.0,29483.0,233.4592,233.5493,233.4141,233.4231,29483.0
2019-03-15 09:40:00,258.98,259.27,258.98,259.27,32022.0,233.4051,233.6665,233.4051,233.6665,32022.0
2019-03-15 09:45:00,259.29,259.46,259.16,259.43,80258.0,233.6845,233.8377,233.5673,233.8107,80258.0
2019-03-15 09:50:00,259.44,259.49,259.37,259.47,16853.0,233.8197,233.8648,233.7566,233.8467,16853.0
2019-03-15 09:55:00,259.47,259.54,259.31,259.31,20923.0,233.8467,233.9098,233.7025,233.7025,20923.0
2019-03-15 10:00:00,259.34,259.36,259.06,259.16,30024.0,233.7296,233.7476,233.4772,233.5673,30024.0
2019-03-15 10:05:00,259.19,259.23,259.01,259.03,21460.0,233.5944,233.6304,233.4322,233.4502,21460.0
2019-03-15 10:10:00,259.05,259.1,258.94,259.05,27514.0,233.4682,233.5133,233.3691,233.4682,27514.0
2019-03-15 10:15:00,258.98,259.06,258.87,259.03,19733.0,233.4051,233.4772,233.306,233.4502,19733.0
2019-03-15 10:20:00,259.05,259.26,259.05,259.17,12811.0,233.4682,233.6575,233.4682,233.5764,12811.0
2019-03-15 10:25:00,259.19,259.27,259.12,259.27,8866.0,233.5944,233.6665,233.5313,233.6665,8866.0
2019-03-15 10:30:00,259.29,259.37,259.16,259.24,35065.0,233.6845,233.7566,233.5673,233.6394,35065.0
2019-03-15 10:35:00,259.23,259.24,258.91,258.99,16295.0,233.6304,233.6394,233.342,233.4141,16295.0
2019-03-15 10:40:00,258.94,259.12,258.92,259.08,9919.0,233.3691,233.5313,233.351,233.4952,9919.0
2019-03-15 10:45:00,259.14,259.14,258.94,258.98,6275.0,233.5493,233.5493,233.3691,233.4051,6275.0
2019-03-15 10:50:00,259.0,259.06,258.99,259.02,5144.0,233.4231,233.4772,233.4141,233.4412,5144.0
2019-03-15 10:55:00,259.06,259.22,259.06,259.17,6797.0,233.4772,233.6214,233.4772,233.5764,6797.0
2019-03-15 11:00:00,259.18,259.23,259.05,259.19,37718.0,233.5854,233.6304,233.4682,233.5944,37718.0
2019-03-15 11:05:00,259.19,259.29,259.17,259.29,9308.0,233.5944,233.6845,233.5764,233.6845,9308.0
2019-03-15 11:10:00,259.3,259.37,259.26,259.37,14210.0,233.6935,233.7566,233.6575,233.7566,14210.0
2019-03-15 11:15:00,259.41,259.6,259.4,259.6,52925.0,233.7927,233.9639,233.7836,233.9639,52925.0
2019-03-15 11:20:00,259.61,259.66,259.58,259.63,15817.0,233.9729,234.018,233.9459,233.9909,15817.0
2019-03-15 11:25:00,259.64,259.64,259.57,259.61,14961.0,233.9999,233.9999,233.9369,233.9729,14961.0
2019-03-15 11:30:00,259.63,259.68,259.46,259.53,17807.0,233.9909,234.036,233.8377,233.9008,17807.0
2019-03-15 11:35:00,259.56,259.56,259.43,259.49,19002.0,233.9278,233.9278,233.8107,233.8648,19002.0
2019-03-15 11:40:00,259.51,259.59,259.44,259.54,27927.0,233.8828,233.9549,233.8197,233.9098,27927.0
2019-03-15 11:45:00,259.58,260.05,259.57,260.05,881299.0,233.9459,234.3695,233.9369,234.3695,881299.0
2019-03-15 11:50:00,260.04,260.1,259.86,259.86,56426.0,234.3604,234.4145,234.1982,234.1982,56426.0
2019-03-15 11:55:00,259.88,259.95,259.83,259.95,20774.0,234.2162,234.2793,234.1712,234.2793,20774.0
2019-03-15 12:00:00,259.93,259.97,259.84,259.93,20975.0,234.2613,234.2974,234.1802,234.2613,20975.0
2019-03-15 12:05:00,259.95,260.14,259.93,260.13,23828.0,234.2793,234.4506,234.2613,234.4416,23828.0
2019-03-15 12:10:00,260.13,260.27,260.11,260.25,32204.0,234.4416,234.5677,234.4235,234.5497,32204.0
2019-03-15 12:15:00,260.24,260.3,260.14,260.23,15576.0,234.5407,234.5948,234.4506,234.5317,15576.0
2019-03-15 12:20:00,260.25,260.34,260.23,260.33,19534.0,234.5497,234.6308,234.5317,234.6218,19534.0
2019-03-15 12:25:00,260.31,260.32,260.16,260.23,16317.0,234.6038,234.6128,234.4686,234.5317,16317.0
2019-03-15 12:30:00,260.22,260.33,260.21,260.24,11752.0,234.5227,234.6218,234.5137,234.5407,11752.0
2019-03-15 12:35:00,260.23,260.36,260.22,260.31,8828.0,234.5317,234.6488,234.5227,234.6038,8828.0
2019-03-15 12:40:00,260.36,260.4,260.29,260.39,15327.0,234.6488,234.6849,234.5858,234.6759,15327.0
2019-03-15 12:45:00,260.38,260.41,260.35,260.4,19364.0,234.6669,234.6939,234.6398,234.6849,19364.0
2019-03-15 12:50:00,260.4,260.57,260.34,260.35,35327.0,234.6849,234.8381,234.6308,234.6398,35327.0
2019-03-15 12:55:00,260.36,260.37,260.22,260.3,10793.0,234.6488,234.6579,234.5227,234.5948,10793.0
2019-03-15 13:00:00,260.31,260.38,260.3,260.37,14900.0,234.6038,234.6669,234.5948,234.6579,14900.0
2019-03-15 13:05:00,260.38,260.43,260.31,260.39,12802.0,234.6669,234.7119,234.6038,234.6759,12802.0
2019-03-15 13:10:00,260.4,260.43,260.34,260.35,14310.0,234.6849,234.7119,234.6308,234.6398,14310.0
2019-03-15 13:15:00,260.35,260.39,260.26,260.26,15446.0,234.6398,234.6759,234.5587,234.5587,15446.0
2019-03-15 13:20:00,260.25,260.26,260.18,260.21,20493.0,234.5497,234.5587,234.4866,234.5137,20493.0
2019-03-15 13:25:00,260.23,260.25,260.16,260.17,5831.0,234.5317,234.5497,234.4686,234.4776,5831.0
2019-03-15 13:30:00,260.17,260.24,260.16,260.22,14279.0,234.4776,234.5407,234.4686,234.5227,14279.0
2019-03-15 13:35:00,260.23,260.25,260.21,260.23,34386.0,234.5317,234.5497,234.5137,234.5317,34386.0
2019-03-15 13:40:00,260.22,260.3,260.16,260.26,9377.0,234.5227,234.5948,234.4686,234.5587,9377.0
2019-03-15 13:45:00,260.29,260.34,260.28,260.3,8505.0,234.5858,234.6308,234.5767,234.5948,8505.0
2019-03-15 13:50:00,260.29,260.32,260.21,260.22,7689.0,234.5858,234.6128,234.5137,234.5227,7689.0
2019-03-15 13:55:00,260.21,260.23,260.1,260.16,16874.0,234.5137,234.5317,234.4145,234.4686,16874.0
2019-03-15 14:00:00,260.14,260.18,260.08,260.09,12992.0,234.4506,234.4866,234.3965,234.4055,12992.0
2019-03-15 14:05:00,260.09,260.09,260.01,260.02,17271.0,234.4055,234.4055,234.3334,234.3424,17271.0
2019-03-15 14:10:00,260.02,260.04,259.92,259.92,19068.0,234.3424,234.3604,234.2523,234.2523,19068.0
2019-03-15 14:15:00,259.93,260.0,259.92,259.92,12102.0,234.2613,234.3244,234.2523,234.2523,12102.0
2019-03-15 14:20:00,259.92,259.93,259.8,259.84,19966.0,234.2523,234.2613,234.1441,234.1802,19966.0
2019-03-15 14:25:00,259.82,259.93,259.82,259.88,18328.0,234.1622,234.2613,234.1622,234.2162,18328.0
2019-03-15 14:30:00,259.89,260.01,259.89,260.0,12915.0,234.2253,234.3334,234.2253,234.3244,12915.0
2019-03-15 14:35:00,260.0,260.1,259.92,260.05,57762.0,234.3244,234.4145,234.2523,234.3695,57762.0
2019-03-15 14:40:00,260.06,260.12,260.0,260.05,12088.0,234.3785,234.4325,234.3244,234.3695,12088.0
2019-03-15 14:45:00,260.02,260.07,260.02,260.03,7844.0,234.3424,234.3875,234.3424,234.3514,7844.0
2019-03-15 14:50:00,260.04,260.04,259.92,259.99,14778.0,234.3604,234.3604,234.2523,234.3154,14778.0
2019-03-15 14:55:00,260.0,260.01,259.95,259.99,18222.0,234.3244,234.3334,234.2793,234.3154,18222.0
2019-03-15 15:00:00,259.99,259.99,259.88,259.89,24216.0,234.3154,234.3154,234.2162,234.2253,24216.0
2019-03-15 15:05:00,259.93,259.96,259.84,259.86,12791.0,234.2613,234.2883,234.1802,234.1982,12791.0
2019-03-15 15:10:00,259.84,259.84,259.76,259.78,38898.0,234.1802,234.1802,234.1081,234.1261,38898.0
2019-03-15 15:15:00,259.76,259.82,259.69,259.8,30056.0,234.1081,234.1622,234.045,234.1441,30056.0
2019-03-15 15:20:00,259.79,259.95,259.76,259.94,42875.0,234.1351,234.2793,234.1081,234.2703,42875.0
2019-03-15 15:25:00,259.93,259.98,259.89,259.92,12511.0,234.2613,234.3064,234.2253,234.2523,12511.0
2019-03-15 15:30:00,259.91,259.92,259.76,259.82,29957.0,234.2433,234.2523,234.1081,234.1622,29957.0
2019-03-15 15:35:00,259.83,259.85,259.67,259.7,26856.0,234.1712,234.1892,234.027,234.054,26856.0
2019-03-15 15:40:00,259.7,259.9,259.7,259.85,11595.0,234.054,234.2343,234.054,234.1892,11595.0
2019-03-15 15:45:00,259.89,259.89,259.72,259.79,30345.0,234.2253,234.2253,234.072,234.1351,30345.0
2019-03-15 15:50:00,259.78,259.78,259.4,259.41,63848.0,234.1261,234.1261,233.7836,233.7927,63848.0
2019-03-15 15:55:00,259.46,259.85,259.46,259.83,165689.0,233.8377,234.1892,233.8377,234.1712,165689.0
2019-03-18 09:30:00,260.0,260.27,260.0,260.24,85868.0,234.3244,234.5677,234.3244,234.5407,85868.0
2019-03-18 09:35:00,260.24,260.33,260.15,260.15,16824.0,234.5407,234.6218,234.4596,234.4596,16824.0
2019-03-18 09:40:00,260.21,260.44,260.2,260.44,20533.0,234.5137,234.7209,234.5046,234.7209,20533.0
2019-03-18 09:45:00,260.4,260.68,260.36,260.62,26970.0,234.6849,234.9372,234.6488,234.8832,26970.0
2019-03-18 09:50:00,260.62,260.76,260.59,260.67,16206.0,234.8832,235.0093,234.8561,234.9282,16206.0
2019-03-18 09:55:00,260.66,260.8,260.57,260.8,10818.0,234.9192,235.0454,234.8381,235.0454,10818.0
2019-03-18 10:00:00,260.81,260.93,260.8,260.84,36906.0,235.0544,235.1626,235.0454,235.0814,36906.0
2019-03-18 10:05:00,260.87,260.9,260.77,260.87,21447.0,235.1085,235.1355,235.0184,235.1085,21447.0
2019-03-18 10:10:00,260.91,260.97,260.57,260.61,29921.0,235.1445,235.1986,234.8381,234.8742,29921.0
2019-03-18 10:15:00,260.58,260.75,260.54,260.75,31560.0,234.8471,235.0003,234.8111,235.0003,31560.0
2019-03-18 10:20:00,260.75,260.85,260.69,260.71,21727.0,235.0003,235.0905,234.9463,234.9643,21727.0
2019-03-18 10:25:00,260.7,260.82,260.69,260.75,15112.0,234.9553,235.0634,234.9463,235.0003,15112.0
2019-03-18 10:30:00,260.76,260.81,260.67,260.68,11268.0,235.0093,235.0544,234.9282,234.9372,11268.0
2019-03-18 10:35:00,260.72,260.72,260.48,260.51,15740.0,234.9733,234.9733,234.757,234.784,15740.0
2019-03-18 10:40:00,260.5,260.64,260.5,260.57,10374.0,234.775,234.9012,234.775,234.8381,10374.0
2019-03-18 10:45:00,260.59,260.8,260.52,260.8,9691.0,234.8561,235.0454,234.793,235.0454,9691.0
2019-03-18 10:50:00,260.81,260.99,260.8,260.86,14500.0,235.0544,235.2166,235.0454,235.0995,14500.0
2019-03-18 10:55:00,260.85,260.9,260.8,260.9,4587.0,235.0905,235.1355,235.0454,235.1355,4587.0
2019-03-18 11:00:00,260.88,260.89,260.7,260.77,18962.0,235.1175,235.1265,234.9553,235.0184,18962.0
2019-03-18 11:05:00,260.78,260.84,260.76,260.78,8999.0,235.0274,235.0814,235.0093,235.0274,8999.0
2019-03-18 11:10:00,260.8,260.8,260.64,260.65,13471.0,235.0454,235.0454,234.9012,234.9102,13471.0
2019-03-18 11:15:00,260.65,260.7,260.43,260.43,12394.0,234.9102,234.9553,234.7119,234.7119,12394.0
2019-03-18 11:20:00,260.43,260.43,260.08,260.1,17442.0,234.7119,234.7119,234.3965,234.4145,17442.0
2019-03-18 11:25:00,260.1,260.1,259.94,260.07,42674.0,234.4145,234.4145,234.2703,234.3875,42674.0
2019-03-18 11:30:00,260.08,260.08,259.85,259.89,39847.0,234.3965,234.3965,234.1892,234.2253,39847.0
2019-03-18 11:35:00,259.88,259.95,259.77,259.94,28190.0,234.2162,234.2793,234.1171,234.2703,28190.0
2019-03-18 11:40:00,259.95,260.02,259.93,259.93,11286.0,234.2793,234.3424,234.2613,234.2613,11286.0
2019-03-18 11:45:00,259.93,260.11,259.93,260.09,27259.0,234.2613,234.4235,234.2613,234.4055,27259.0
2019-03-18 11:50:00,260.12,260.2,260.0,260.07,8331.0,234.4325,234.5046,234.3244,234.3875,8331.0
2019-03-18 11:55:00,260.08,260.12,260.02,260.04,11415.0,234.3965,234.4325,234.3424,234.3604,11415.0
2019-03-18 12:00:00,260.04,260.14,259.9,259.97,22651.0,234.3604,234.4506,234.2343,234.2974,22651.0
2019-03-18 12:05:00,259.95,260.02,259.89,259.95,9383.0,234.2793,234.3424,234.2253,234.2793,9383.0
2019-03-18 12:10:00,259.95,260.03,259.89,260.03,12130.0,234.2793,234.3514,234.2253,234.3514,12130.0
2019-03-18 12:15:00,260.04,260.08,259.92,259.92,42362.0,234.3604,234.3965,234.2523,234.2523,42362.0
2019-03-18 12:20:00,259.9,260.13,259.9,260.04,17201.0,234.2343,234.4416,234.2343,234.3604,17201.0
2019-03-18 12:25:00,260.01,260.16,260.01,260.08,7853.0,234.3334,234.4686,234.3334,234.3965,7853.0
2019-03-18 12:30:00,260.09,260.1,259.9,259.95,11819.0,234.4055,234.4145,234.2343,234.2793,11819.0
2019-03-18 12:35:00,259.97,260.16,259.96,260.14,20388.0,234.2974,234.4686,234.2883,234.4506,20388.0
2019-03-18 12:40:00,260.13,260.2,260.13,260.2,8557.0,234.4416,234.5046,234.4416,234.5046,8557.0
2019-03-18 12:45:00,260.19,260.3,260.19,260.27,7781.0,234.4956,234.5948,234.4956,234.5677,7781.0
2019-03-18 12:50:00,260.29,260.4,260.23,260.38,8406.0,234.5858,234.6849,234.5317,234.6669,8406.0
2019-03-18 12:55:00,260.37,260.41,260.29,260.34,10548.0,234.6579,234.6939,234.5858,234.6308,10548.0
2019-03-18 13:00:00,260.33,260.37,260.29,260.29,19307.0,234.6218,234.6579,234.5858,234.5858,19307.0
2019-03-18 13:05:00,260.3,260.4,260.27,260.34,8750.0,234.5948,234.6849,234.5677,234.6308,8750.0
2019-03-18 13:10:00,260.35,260.4,260.31,260.37,23479.0,234.6398,234.6849,234.6038,234.6579,23479.0
2019-03-18 13:15:00,260.34,260.35,260.26,260.26,9174.0,234.6308,234.6398,234.5587,234.5587,9174.0
2019-03-18 13:20:00,260.27,260.35,260.25,260.35,3656.0,234.5677,234.6398,234.5497,234.6398,3656.0
2019-03-18 13:25:00,260.34,260.4,260.32,260.33,6785.0,234.6308,234.6849,234.6128,234.6218,6785.0
2019-03-18 13:30:00,260.33,260.35,260.27,260.28,4347.0,234.6218,234.6398,234.5677,234.5767,4347.0
2019-03-18 13:35:00,260.28,260.41,260.28,260.39,10195.0,234.5767,234.6939,234.5767,234.6759,10195.0
2019-03-18 13:40:00,260.4,260.54,260.4,260.54,28049.0,234.6849,234.8111,234.6849,234.8111,28049.0
2019-03-18 13:45:00,260.55,260.55,260.45,260.48,10627.0,234.8201,234.8201,234.73,234.757,10627.0
2019-03-18 13:50:00,260.48,260.52,260.44,260.52,13181.0,234.757,234.793,234.7209,234.793,13181.0
2019-03-18 13:55:00,260.5,260.5,260.44,260.49,11919.0,234.775,234.775,234.7209,234.766,11919.0
2019-03-18 14:00:00,260.49,260.57,260.42,260.43,54571.0,234.766,234.8381,234.7029,234.7119,54571.0
2019-03-18 14:05:00,260.45,260.47,260.42,260.43,9247.0,234.73,234.748,234.7029,234.7119,9247.0
2019-03-18 14:10:00,260.44,260.47,260.35,260.35,20483.0,234.7209,234.748,234.6398,234.6398,20483.0
2019-03-18 14:15:00,260.36,260.44,260.36,260.43,9927.0,234.6488,234.7209,234.6488,234.7119,9927.0
2019-03-18 14:20:00,260.42,260.46,260.37,260.46,12390.0,234.7029,234.739,234.6579,234.739,12390.0
2019-03-18 14:25:00,260.45,260.49,260.44,260.46,15847.0,234.73,234.766,234.7209,234.739,15847.0
2019-03-18 14:30:00,260.47,260.48,260.39,260.44,20673.0,234.748,234.757,234.6759,234.7209,20673.0
2019-03-18 14:35:00,260.44,260.59,260.44,260.54,27714.0,234.7209,234.8561,234.7209,234.8111,27714.0
2019-03-18 14:40:00,260.54,260.65,260.53,260.59,17888.0,234.8111,234.9102,234.8021,234.8561,17888.0
2019-03-18 14:45:00,260.6,260.68,260.59,260.64,9173.0,234.8651,234.9372,234.8561,234.9012,9173.0
2019-03-18 14:50:00,260.65,260.65,260.54,260.57,20972.0,234.9102,234.9102,234.8111,234.8381,20972.0
2019-03-18 14:55:00,260.56,260.6,260.5,260.54,21501.0,234.8291,234.8651,234.775,234.8111,21501.0
2019-03-18 15:00:00,260.57,260.57,260.44,260.44,10673.0,234.8381,234.8381,234.7209,234.7209,10673.0
2019-03-18 15:05:00,260.44,260.45,260.39,260.42,24899.0,234.7209,234.73,234.6759,234.7029,24899.0
2019-03-18 15:10:00,260.42,260.48,260.29,260.36,12177.0,234.7029,234.757,234.5858,234.6488,12177.0
2019-03-18 15:15:00,260.35,260.51,260.34,260.49,31635.0,234.6398,234.784,234.6308,234.766,31635.0
2019-03-18 15:20:00,260.49,260.49,260.36,260.4,15599.0,234.766,234.766,234.6488,234.6849,15599.0
2019-03-18 15:25:00,260.39,260.48,260.35,260.36,17938.0,234.6759,234.757,234.6398,234.6488,17938.0
2019-03-18 15:30:00,260.36,260.52,260.36,260.49,19171.0,234.6488,234.793,234.6488,234.766,19171.0
2019-03-18 15:35:00,260.49,260.5,260.37,260.4,15735.0,234.766,234.775,234.6579,234.6849,15735.0
2019-03-18 15:40:00,260.38,260.74,260.37,260.72,28018.0,234.6669,234.9913,234.6579,234.9733,28018.0
2019-03-18 15:45:00,260.76,260.91,260.76,260.88,53537.0,235.0093,235.1445,235.0093,235.1175,53537.0
2019-03-18 15:50:00,260.86,260.86,260.7,260.7,38199.0,235.0995,235.0995,234.9553,234.9553,38199.0
2019-03-18 15:55:00,260.7,260.8,260.6,260.76,76132.0,234.9553,235.0454,234.8651,235.0093,76132.0
2019-03-19 09:30:00,261.81,262.0,261.78,261.79,164646.0,235.9557,236.1269,235.9286,235.9376,164646.0
2019-03-19 09:35:00,261.79,262.03,261.79,261.92,41024.0,235.9376,236.1539,235.9376,236.0548,41024.0
2019-03-19 09:40:00,261.85,261.89,261.66,261.74,128611.0,235.9917,236.0278,235.8205,235.8926,128611.0
2019-03-19 09:45:00,261.75,261.87,261.67,261.8,26539.0,235.9016,236.0097,235.8295,235.9466,26539.0
2019-03-19 09:50:00,261.79,261.79,261.66,261.69,43392.0,235.9376,235.9376,235.8205,235.8475,43392.0
2019-03-19 09:55:00,261.68,261.75,261.49,261.5,38175.0,235.8385,235.9016,235.6673,235.6763,38175.0
2019-03-19 10:00:00,261.51,261.73,261.5,261.62,32067.0,235.6853,235.8836,235.6763,235.7844,32067.0
2019-03-19 10:05:00,261.63,261.8,261.56,261.78,44022.0,235.7934,235.9466,235.7303,235.9286,44022.0
2019-03-19 10:10:00,261.79,261.84,261.72,261.79,28051.0,235.9376,235.9827,235.8745,235.9376,28051.0
2019-03-19 10:15:00,261.78,262.06,261.77,262.02,30891.0,235.9286,236.181,235.9196,236.1449,30891.0
2019-03-19 10:20:00,262.03,262.03,261.83,261.85,30854.0,236.1539,236.1539,235.9737,235.9917,30854.0
2019-03-19 10:25:00,261.85,261.87,261.54,261.59,22528.0,235.9917,236.0097,235.7123,235.7574,22528.0
2019-03-19 10:30:00,261.59,261.73,261.59,261.7,23394.0,235.7574,235.8836,235.7574,235.8565,23394.0
2019-03-19 10:35:00,261.75,261.87,261.75,261.85,60083.0,235.9016,236.0097,235.9016,235.9917,60083.0
2019-03-19 10:40:00,261.84,261.84,261.69,261.69,21525.0,235.9827,235.9827,235.8475,235.8475,21525.0
2019-03-19 10:45:00,261.7,261.78,261.62,261.71,37735.0,235.8565,235.9286,235.7844,235.8655,37735.0
2019-03-19 10:50:00,261.71,261.75,261.62,261.67,34604.0,235.8655,235.9016,235.7844,235.8295,34604.0
2019-03-19 10:55:00,261.67,261.67,261.32,261.35,19826.0,235.8295,235.8295,235.514,235.5411,19826.0
2019-03-19 11:00:00,261.35,261.6,261.35,261.57,29006.0,235.5411,235.7664,235.5411,235.7394,29006.0
2019-03-19 11:05:00,261.56,261.56,261.41,261.5,15568.0,235.7303,235.7303,235.5952,235.6763,15568.0
2019-03-19 11:10:00,261.49,261.71,261.38,261.69,16830.0,235.6673,235.8655,235.5681,235.8475,16830.0
2019-03-19 11:15:00,261.68,261.69,261.6,261.63,15889.0,235.8385,235.8475,235.7664,235.7934,15889.0
2019-03-19 11:20:00,261.64,261.79,261.64,261.75,12120.0,235.8024,235.9376,235.8024,235.9016,12120.0
2019-03-19 11:25:00,261.81,261.88,261.78,261.78,33903.0,235.9557,236.0187,235.9286,235.9286,33903.0
2019-03-19 11:30:00,261.76,261.83,261.68,261.76,24118.0,235.9106,235.9737,235.8385,235.9106,24118.0
2019-03-19 11:35:00,261.8,261.89,261.76,261.85,1146525.0,235.9466,236.0278,235.9106,235.9917,1146525.0
2019-03-19 11:40:00,261.86,261.92,261.85,261.87,22082.0,236.0007,236.0548,235.9917,236.0097,22082.0
2019-03-19 11:45:00,261.87,262.14,261.85,262.1,54907.0,236.0097,236.2531,235.9917,236.217,54907.0
2019-03-19 11:50:00,262.12,262.18,262.07,262.08,29272.0,236.235,236.2891,236.19,236.199,29272.0
2019-03-19 11:55:00,262.08,262.45,262.08,262.4,54437.0,236.199,236.5324,236.199,236.4874,54437.0
2019-03-19 12:00:00,262.41,262.59,262.39,262.4,27112.0,236.4964,236.6586,236.4784,236.4874,27112.0
2019-03-19 12:05:00,262.42,262.53,262.4,262.4,22407.0,236.5054,236.6045,236.4874,236.4874,22407.0
2019-03-19 12:10:00,262.42,262.47,262.37,262.43,18242.0,236.5054,236.5505,236.4603,236.5144,18242.0
2019-03-19 12:15:00,262.42,262.42,262.3,262.34,13233.0,236.5054,236.5054,236.3973,236.4333,13233.0
2019-03-19 12:20:00,262.32,262.35,262.24,262.29,10258.0,236.4153,236.4423,236.3432,236.3882,10258.0
2019-03-19 12:25:00,262.28,262.31,262.21,262.23,15865.0,236.3792,236.4063,236.3161,236.3342,15865.0
2019-03-19 12:30:00,262.25,262.34,262.2,262.24,16251.0,236.3522,236.4333,236.3071,236.3432,16251.0
2019-03-19 12:35:00,262.22,262.22,262.08,262.09,36212.0,236.3252,236.3252,236.199,236.208,36212.0
2019-03-19 12:40:00,262.08,262.19,262.04,262.05,29972.0,236.199,236.2981,236.1629,236.1719,29972.0
2019-03-19 12:45:00,262.08,262.1,261.0,261.1,149646.0,236.199,236.217,235.2256,235.3158,149646.0
2019-03-19 12:50:00,261.09,261.44,261.04,261.17,61704.0,235.3068,235.6222,235.2617,235.3789,61704.0
2019-03-19 12:55:00,261.26,261.87,261.16,261.86,96094.0,235.46,236.0097,235.3698,236.0007,96094.0
2019-03-19 13:00:00,261.85,261.86,261.68,261.76,58824.0,235.9917,236.0007,235.8385,235.9106,58824.0
2019-03-19 13:05:00,261.82,261.85,261.66,261.66,11854.0,235.9647,235.9917,235.8205,235.8205,11854.0
2019-03-19 13:10:00,261.71,261.91,261.65,261.91,45487.0,235.8655,236.0458,235.8115,236.0458,45487.0
2019-03-19 13:15:00,261.92,261.96,261.83,261.83,9508.0,236.0548,236.0908,235.9737,235.9737,9508.0
2019-03-19 13:20:00,261.91,261.93,261.81,261.82,11102.0,236.0458,236.0638,235.9557,235.9647,11102.0
2019-03-19 13:25:00,261.81,261.89,261.75,261.75,5186.0,235.9557,236.0278,235.9016,235.9016,5186.0
2019-03-19 13:30:00,261.77,261.79,261.71,261.78,10094.0,235.9196,235.9376,235.8655,235.9286,10094.0
2019-03-19 13:35:00,261.78,261.88,261.78,261.79,16719.0,235.9286,236.0187,235.9286,235.9376,16719.0
2019-03-19 13:40:00,261.79,261.82,261.64,261.64,14034.0,235.9376,235.9647,235.8024,235.8024,14034.0
2019-03-19 13:45:00,261.61,261.66,261.49,261.57,22249.0,235.7754,235.8205,235.6673,235.7394,22249.0
2019-03-19 13:50:00,261.6,261.64,261.47,261.51,17882.0,235.7664,235.8024,235.6492,235.6853,17882.0
2019-03-19 13:55:00,261.49,261.56,261.44,261.46,18670.0,235.6673,235.7303,235.6222,235.6402,18670.0
2019-03-19 14:00:00,261.46,261.56,261.45,261.56,4970.0,235.6402,235.7303,235.6312,235.7303,4970.0
2019-03-19 14:05:00,261.6,261.62,261.39,261.44,29069.0,235.7664,235.7844,235.5771,235.6222,29069.0
2019-03-19 14:10:00,261.44,261.46,261.21,261.29,13944.0,235.6222,235.6402,235.4149,235.487,13944.0
2019-03-19 14:15:00,261.29,261.32,261.1,261.32,18496.0,235.487,235.514,235.3158,235.514,18496.0
2019-03-19 14:20:00,261.3,261.39,261.22,261.23,14428.0,235.496,235.5771,235.4239,235.4329,14428.0
2019-03-19 14:25:00,261.27,261.47,261.26,261.44,7840.0,235.469,235.6492,235.46,235.6222,7840.0
2019-03-19 14:30:00,261.44,261.45,261.39,261.43,10407.0,235.6222,235.6312,235.5771,235.6132,10407.0
2019-03-19 14:35:00,261.44,261.55,261.43,261.47,25141.0,235.6222,235.7213,235.6132,235.6492,25141.0
2019-03-19 14:40:00,261.48,261.67,261.47,261.64,15525.0,235.6582,235.8295,235.6492,235.8024,15525.0
2019-03-19 14:45:00,261.65,261.66,261.54,261.55,4768.0,235.8115,235.8205,235.7123,235.7213,4768.0
2019-03-19 14:50:00,261.54,261.54,261.38,261.44,13858.0,235.7123,235.7123,235.5681,235.6222,13858.0
2019-03-19 14:55:00,261.49,261.49,261.12,261.19,60485.0,235.6673,235.6673,235.3338,235.3969,60485.0
2019-03-19 15:00:00,261.22,261.28,261.04,261.15,34926.0,235.4239,235.478,235.2617,235.3608,34926.0
2019-03-19 15:05:00,261.18,261.31,261.15,261.19,21581.0,235.3879,235.505,235.3608,235.3969,21581.0
2019-03-19 15:10:00,261.19,261.2,260.91,260.94,26559.0,235.3969,235.4059,235.1445,235.1716,26559.0
2019-03-19 15:15:00,260.92,260.95,260.73,260.77,22771.0,235.1535,235.1806,234.9823,235.0184,22771.0
2019-03-19 15:20:00,260.79,260.8,260.5,260.53,47434.0,235.0364,235.0454,234.775,234.8021,47434.0
2019-03-19 15:25:00,260.51,260.58,260.4,260.49,10199.0,234.784,234.8471,234.6849,234.766,10199.0
2019-03-19 15:30:00,260.48,260.63,260.29,260.52,20595.0,234.757,234.8922,234.5858,234.793,20595.0
2019-03-19 15:35:00,260.54,260.54,260.18,260.19,28003.0,234.8111,234.8111,234.4866,234.4956,28003.0
2019-03-19 15:40:00,260.16,260.16,259.88,259.98,35983.0,234.4686,234.4686,234.2162,234.3064,35983.0
2019-03-19 15:45:00,259.97,260.41,259.97,260.4,42296.0,234.2974,234.6939,234.2974,234.6849,42296.0
2019-03-19 15:50:00,260.41,260.48,260.16,260.17,31581.0,234.6939,234.757,234.4686,234.4776,31581.0
2019-03-19 15:55:00,260.15,260.86,260.15,260.86,153626.0,234.4596,235.0995,234.4596,235.0995,153626.0
2019-03-20 09:30:00,260.54,260.57,260.0,260.1,82838.0,234.8111,234.8381,234.3244,234.4145,82838.0
2019-03-20 09:35:00,260.11,260.13,259.82,259.82,61808.0,234.4235,234.4416,234.1622,234.1622,61808.0
2019-03-20 09:40:00,259.84,260.04,259.77,260.04,29190.0,234.1802,234.3604,234.1171,234.3604,29190.0
2019-03-20 09:45:00,260.06,260.11,259.88,260.1,27056.0,234.3785,234.4235,234.2162,234.4145,27056.0
2019-03-20 09:50:00,260.07,260.15,259.96,259.96,13277.0,234.3875,234.4596,234.2883,234.2883,13277.0
2019-03-20 09:55:00,259.93,260.05,259.67,259.76,75221.0,234.2613,234.3695,234.027,234.1081,75221.0
2019-03-20 10:00:00,259.75,260.02,259.71,259.94,49718.0,234.0991,234.3424,234.063,234.2703,49718.0
2019-03-20 10:05:00,259.93,260.2,259.87,260.05,22498.0,234.2613,234.5046,234.2072,234.3695,22498.0
2019-03-20 10:10:00,260.02,260.02,259.77,259.86,23400.0,234.3424,234.3424,234.1171,234.1982,23400.0
2019-03-20 10:15:00,259.85,259.87,259.67,259.79,27039.0,234.1892,234.2072,234.027,234.1351,27039.0
2019-03-20 10:20:00,259.76,259.84,259.55,259.72,42572.0,234.1081,234.1802,233.9188,234.072,42572.0
2019-03-20 10:25:00,259.73,259.94,259.7,259.89,49572.0,234.0811,234.2703,234.054,234.2253,49572.0
2019-03-20 10:30:00,259.9,260.04,259.79,259.82,14369.0,234.2343,234.3604,234.1351,234.1622,14369.0
2019-03-20 10:35:00,259.85,259.94,259.7,259.8,24350.0,234.1892,234.2703,234.054,234.1441,24350.0
2019-03-20 10:40:00,259.84,259.94,259.71,259.93,8444.0,234.1802,234.2703,234.063,234.2613,8444.0
2019-03-20 10:45:00,260.0,260.11,259.94,260.05,7582.0,234.3244,234.4235,234.2703,234.3695,7582.0
2019-03-20 10:50:00,260.01,260.11,259.98,260.0,23912.0,234.3334,234.4235,234.3064,234.3244,23912.0
2019-03-20 10:55:00,259.97,260.09,259.97,260.05,4451.0,234.2974,234.4055,234.2974,234.3695,4451.0
2019-03-20 11:00:00,260.08,260.24,260.08,260.1,11936.0,234.3965,234.5407,234.3965,234.4145,11936.0
2019-03-20 11:05:00,260.11,260.2,260.09,260.17,13255.0,234.4235,234.5046,234.4055,234.4776,13255.0
2019-03-20 11:10:00,260.08,260.15,260.01,260.01,7216.0,234.3965,234.4596,234.3334,234.3334,7216.0
2019-03-20 11:15:00,259.99,260.15,259.9,260.08,8150.0,234.3154,234.4596,234.2343,234.3965,8150.0
2019-03-20 11:20:00,260.1,260.15,260.0,260.0,12237.0,234.4145,234.4596,234.3244,234.3244,12237.0
2019-03-20 11:25:00,260.04,260.06,259.96,260.01,7434.0,234.3604,234.3785,234.2883,234.3334,7434.0
2019-03-20 11:30:00,260.04,260.1,259.87,259.94,21034.0,234.3604,234.4145,234.2072,234.2703,21034.0
2019-03-20 11:35:00,259.95,259.95,259.81,259.81,32714.0,234.2793,234.2793,234.1532,234.1532,32714.0
2019-03-20 11:40:00,259.83,259.83,259.67,259.68,11767.0,234.1712,234.1712,234.027,234.036,11767.0
2019-03-20 11:45:00,259.74,259.79,259.54,259.6,23188.0,234.0901,234.1351,233.9098,233.9639,23188.0
2019-03-20 11:50:00,259.62,259.71,259.43,259.49,18570.0,233.9819,234.063,233.8107,233.8648,18570.0
2019-03-20 11:55:00,259.49,259.5,259.17,259.25,18592.0,233.8648,233.8738,233.5764,233.6485,18592.0
2019-03-20 12:00:00,259.32,259.44,259.29,259.4,10022.0,233.7115,233.8197,233.6845,233.7836,10022.0
2019-03-20 12:05:00,259.42,259.6,259.42,259.6,7360.0,233.8017,233.9639,233.8017,233.9639,7360.0
2019-03-20 12:10:00,259.58,259.58,259.48,259.49,6051.0,233.9459,233.9459,233.8557,233.8648,6051.0
2019-03-20 12:15:00,259.54,259.66,259.51,259.58,11960.0,233.9098,234.018,233.8828,233.9459,11960.0
2019-03-20 12:20:00,259.56,259.58,259.44,259.46,8856.0,233.9278,233.9459,233.8197,233.8377,8856.0
2019-03-20 12:25:00,259.46,259.66,259.46,259.56,12224.0,233.8377,234.018,233.8377,233.9278,12224.0
2019-03-20 12:30:00,259.58,259.59,258.84,259.08,73475.0,233.9459,233.9549,233.2789,233.4952,73475.0
2019-03-20 12:35:00,259.01,259.22,258.87,259.2,25920.0,233.4322,233.6214,233.306,233.6034,25920.0
2019-03-20 12:40:00,259.21,259.27,259.14,259.2,9551.0,233.6124,233.6665,233.5493,233.6034,9551.0
2019-03-20 12:45:00,259.22,259.35,259.13,259.3,12008.0,233.6214,233.7386,233.5403,233.6935,12008.0
2019-03-20 12:50:00,259.29,259.37,259.2,259.26,8160.0,233.6845,233.7566,233.6034,233.6575,8160.0
2019-03-20 12:55:00,259.26,259.4,259.26,259.38,6047.0,233.6575,233.7836,233.6575,233.7656,6047.0
2019-03-20 13:00:00,259.38,259.43,259.29,259.41,8601.0,233.7656,233.8107,233.6845,233.7927,8601.0
2019-03-20 13:05:00,259.43,259.5,259.38,259.41,7381.0,233.8107,233.8738,233.7656,233.7927,7381.0
2019-03-20 13:10:00,259.43,259.54,259.43,259.5,8321.0,233.8107,233.9098,233.8107,233.8738,8321.0
2019-03-20 13:15:00,259.5,259.5,259.39,259.41,13202.0,233.8738,233.8738,233.7746,233.7927,13202.0
2019-03-20 13:20:00,259.45,259.48,259.32,259.43,2625.0,233.8287,233.8557,233.7115,233.8107,2625.0
2019-03-20 13:25:00,259.41,259.47,259.32,259.32,7905.0,233.7927,233.8467,233.7115,233.7115,7905.0
2019-03-20 13:30:00,259.32,259.43,259.31,259.41,10026.0,233.7115,233.8107,233.7025,233.7927,10026.0
2019-03-20 13:35:00,259.41,259.57,259.39,259.56,13754.0,233.7927,233.9369,233.7746,233.9278,13754.0
2019-03-20 13:40:00,259.57,259.57,259.45,259.53,20866.0,233.9369,233.9369,233.8287,233.9008,20866.0
2019-03-20 13:45:00,259.54,259.57,259.44,259.56,13700.0,233.9098,233.9369,233.8197,233.9278,13700.0
2019-03-20 13:50:00,259.53,259.55,259.4,259.55,28267.0,233.9008,233.9188,233.7836,233.9188,28267.0
2019-03-20 13:55:00,259.57,259.66,259.46,259.66,89227.0,233.9369,234.018,233.8377,234.018,89227.0
2019-03-20 14:00:00,259.86,260.94,259.86,260.87,175929.0,234.1982,235.1716,234.1982,235.1085,175929.0
2019-03-20 14:05:00,260.84,261.18,260.63,260.77,66470.0,235.0814,235.3879,234.8922,235.0184,66470.0
2019-03-20 14:10:00,260.81,261.18,260.81,261.07,53557.0,235.0544,235.3879,235.0544,235.2887,53557.0
2019-03-20 14:15:00,261.09,261.09,260.62,260.69,46530.0,235.3068,235.3068,234.8832,234.9463,46530.0
2019-03-20 14:20:00,260.66,261.03,260.56,260.94,86468.0,234.9192,235.2527,234.8291,235.1716,86468.0
2019-03-20 14:25:00,260.99,261.44,260.98,261.4,36423.0,235.2166,235.6222,235.2076,235.5861,36423.0
2019-03-20 14:30:00,261.44,261.63,261.13,261.5,48466.0,235.6222,235.7934,235.3428,235.6763,48466.0
2019-03-20 14:35:00,261.5,261.65,261.38,261.58,32006.0,235.6763,235.8115,235.5681,235.7484,32006.0
2019-03-20 14:40:00,261.62,261.65,261.33,261.47,55821.0,235.7844,235.8115,235.5231,235.6492,55821.0
2019-03-20 14:45:00,261.45,261.77,261.37,261.59,23099.0,235.6312,235.9196,235.5591,235.7574,23099.0
2019-03-20 14:50:00,261.6,261.76,261.45,261.46,19326.0,235.7664,235.9106,235.6312,235.6402,19326.0
2019-03-20 14:55:00,261.47,261.52,261.26,261.47,41348.0,235.6492,235.6943,235.46,235.6492,41348.0
2019-03-20 15:00:00,261.48,261.65,261.01,261.06,33217.0,235.6582,235.8115,235.2347,235.2797,33217.0
2019-03-20 15:05:00,261.1,261.17,260.88,261.11,96745.0,235.3158,235.3789,235.1175,235.3248,96745.0
2019-03-20 15:10:00,261.21,261.25,260.93,261.16,30851.0,235.4149,235.451,235.1626,235.3698,30851.0
2019-03-20 15:15:00,261.19,261.25,261.04,261.12,25068.0,235.3969,235.451,235.2617,235.3338,25068.0
2019-03-20 15:20:00,261.18,261.2,260.99,261.03,10140.0,235.3879,235.4059,235.2166,235.2527,10140.0
2019-03-20 15:25:00,260.95,261.04,260.84,260.93,18786.0,235.1806,235.2617,235.0814,235.1626,18786.0
2019-03-20 15:30:00,260.88,260.9,259.93,260.08,70940.0,235.1175,235.1355,234.2613,234.3965,70940.0
2019-03-20 15:35:00,260.09,260.31,260.08,260.11,39010.0,234.4055,234.6038,234.3965,234.4235,39010.0
2019-03-20 15:40:00,260.1,260.32,260.0,260.21,32539.0,234.4145,234.6128,234.3244,234.5137,32539.0
2019-03-20 15:45:00,260.2,260.59,260.2,260.35,35331.0,234.5046,234.8561,234.5046,234.6398,35331.0
2019-03-20 15:50:00,260.33,260.33,260.01,260.04,36315.0,234.6218,234.6218,234.3334,234.3604,36315.0
2019-03-20 15:55:00,260.04,260.25,259.87,259.95,113706.0,234.3604,234.5497,234.2072,234.2793,113706.0
2019-03-21 09:30:00,257.68,258.15,257.68,258.15,64430.0,233.5261,233.952,233.5261,233.952,64430.0
2019-03-21 09:35:00,258.16,258.73,258.16,258.54,45139.0,233.9611,234.4777,233.9611,234.3055,45139.0
2019-03-21 09:40:00,258.59,258.79,258.57,258.69,17932.0,234.3508,234.532,234.3327,234.4414,17932.0
2019-03-21 09:45:00,258.77,258.94,258.75,258.94,23005.0,234.5139,234.668,234.4958,234.668,23005.0
2019-03-21 09:50:00,258.9,259.0,258.79,258.99,18786.0,234.6317,234.7224,234.532,234.7133,18786.0
2019-03-21 09:55:00,259.0,259.31,258.97,259.08,44154.0,234.7224,235.0033,234.6952,234.7949,44154.0
2019-03-21 10:00:00,259.08,259.24,259.06,259.2,24222.0,234.7949,234.9399,234.7767,234.9036,24222.0
2019-03-21 10:05:00,259.23,259.5,259.23,259.39,13613.0,234.9308,235.1755,234.9308,235.0758,13613.0
2019-03-21 10:10:00,259.45,259.53,259.35,259.37,11108.0,235.1302,235.2027,235.0396,235.0577,11108.0
2019-03-21 10:15:00,259.37,259.37,259.17,259.17,15054.0,235.0577,235.0577,234.8764,234.8764,15054.0
2019-03-21 10:20:00,259.18,259.32,259.14,259.26,15464.0,234.8855,235.0124,234.8492,234.958,15464.0
2019-03-21 10:25:00,259.3,259.6,259.3,259.54,18477.0,234.9942,235.2661,234.9942,235.2117,18477.0
2019-03-21 10:30:00,259.55,259.66,259.42,259.6,21454.0,235.2208,235.3205,235.103,235.2661,21454.0
2019-03-21 10:35:00,259.67,259.74,259.49,259.7,29192.0,235.3296,235.393,235.1664,235.3567,29192.0
2019-03-21 10:40:00,259.69,259.74,259.53,259.61,9880.0,235.3477,235.393,235.2027,235.2752,9880.0
2019-03-21 10:45:00,259.72,259.75,259.5,259.59,11640.0,235.3749,235.4021,235.1755,235.2571,11640.0
2019-03-21 10:50:00,259.57,259.83,259.57,259.83,7923.0,235.2389,235.4746,235.2389,235.4746,7923.0
2019-03-21 10:55:00,259.77,260.0,259.76,260.0,19772.0,235.4202,235.6286,235.4111,235.6286,19772.0
2019-03-21 11:00:00,260.0,260.44,259.98,260.35,16237.0,235.6286,236.0274,235.6105,235.9458,16237.0
2019-03-21 11:05:00,260.36,260.38,260.13,260.17,23037.0,235.9549,235.973,235.7464,235.7827,23037.0
2019-03-21 11:10:00,260.21,260.22,260.11,260.2,11180.0,235.8189,235.828,235.7283,235.8099,11180.0
2019-03-21 11:15:00,260.18,260.3,260.16,260.2,9305.0,235.7918,235.9005,235.7736,235.8099,9305.0
2019-03-21 11:20:00,260.18,260.27,260.14,260.26,98321.0,235.7918,235.8733,235.7555,235.8643,98321.0
2019-03-21 11:25:00,260.28,260.37,260.13,260.15,46663.0,235.8824,235.9639,235.7464,235.7646,46663.0
2019-03-21 11:30:00,260.16,260.33,260.05,260.22,19078.0,235.7736,235.9277,235.6739,235.828,19078.0
2019-03-21 11:35:00,260.17,260.31,260.14,260.24,5510.0,235.7827,235.9096,235.7555,235.8461,5510.0
2019-03-21 11:40:00,260.21,260.62,260.19,260.48,23472.0,235.8189,236.1905,235.8008,236.0636,23472.0
2019-03-21 11:45:00,260.48,260.65,260.48,260.58,10746.0,236.0636,236.2177,236.0636,236.1543,10746.0
2019-03-21 11:50:00,260.62,260.75,260.61,260.74,29950.0,236.1905,236.3083,236.1814,236.2993,29950.0
2019-03-21 11:55:00,260.74,261.01,260.7,260.99,42263.0,236.2993,236.544,236.263,236.5258,42263.0
2019-03-21 12:00:00,260.96,260.97,260.73,260.76,23738.0,236.4986,236.5077,236.2902,236.3174,23738.0
2019-03-21 12:05:00,260.77,260.82,260.63,260.69,12467.0,236.3264,236.3718,236.1996,236.2539,12467.0
2019-03-21 12:10:00,260.71,260.78,260.7,260.72,39615.0,236.2721,236.3355,236.263,236.2811,39615.0
2019-03-21 12:15:00,260.76,260.8,260.54,260.54,23266.0,236.3174,236.3536,236.118,236.118,23266.0
2019-03-21 12:20:00,260.52,260.59,260.49,260.52,24128.0,236.0999,236.1633,236.0727,236.0999,24128.0
2019-03-21 12:25:00,260.49,260.49,260.24,260.27,15484.0,236.0727,236.0727,235.8461,235.8733,15484.0
2019-03-21 12:30:00,260.31,260.35,260.22,260.29,15773.0,235.9096,235.9458,235.828,235.8914,15773.0
2019-03-21 12:35:00,260.35,260.35,260.11,260.25,22333.0,235.9458,235.9458,235.7283,235.8552,22333.0
2019-03-21 12:40:00,260.28,260.4,260.27,260.34,7795.0,235.8824,235.9911,235.8733,235.9368,7795.0
2019-03-21 12:45:00,260.35,260.35,260.21,260.32,10210.0,235.9458,235.9458,235.8189,235.9186,10210.0
2019-03-21 12:50:00,260.31,260.41,260.2,260.33,5618.0,235.9096,236.0002,235.8099,235.9277,5618.0
2019-03-21 12:55:00,260.35,260.38,260.32,260.37,4998.0,235.9458,235.973,235.9186,235.9639,4998.0
2019-03-21 13:00:00,260.39,260.68,260.39,260.66,4563.0,235.9821,236.2449,235.9821,236.2268,4563.0
2019-03-21 13:05:00,260.65,260.81,260.65,260.73,8221.0,236.2177,236.3627,236.2177,236.2902,8221.0
2019-03-21 13:10:00,260.75,260.83,260.7,260.74,15468.0,236.3083,236.3808,236.263,236.2993,15468.0
2019-03-21 13:15:00,260.67,260.68,260.59,260.66,14625.0,236.2358,236.2449,236.1633,236.2268,14625.0
2019-03-21 13:20:00,260.63,260.72,260.54,260.69,15640.0,236.1996,236.2811,236.118,236.2539,15640.0
2019-03-21 13:25:00,260.7,260.85,260.69,260.85,13845.0,236.263,236.3989,236.2539,236.3989,13845.0
2019-03-21 13:30:00,260.87,260.95,260.81,260.81,19709.0,236.4171,236.4896,236.3627,236.3627,19709.0
2019-03-21 13:35:00,260.83,260.85,260.65,260.66,10852.0,236.3808,236.3989,236.2177,236.2268,10852.0
2019-03-21 13:40:00,260.69,260.79,260.57,260.73,21228.0,236.2539,236.3446,236.1452,236.2902,21228.0
2019-03-21 13:45:00,260.71,260.88,260.65,260.88,9313.0,236.2721,236.4261,236.2177,236.4261,9313.0
2019-03-21 13:50:00,260.89,261.02,260.84,261.0,20369.0,236.4352,236.553,236.3899,236.5349,20369.0
2019-03-21 13:55:00,260.96,260.98,260.7,260.82,11895.0,236.4986,236.5168,236.263,236.3718,11895.0
2019-03-21 14:00:00,260.86,261.07,260.86,261.07,16259.0,236.408,236.5983,236.408,236.5983,16259.0
2019-03-21 14:05:00,261.08,261.2,261.02,261.17,16404.0,236.6074,236.7161,236.553,236.689,16404.0
2019-03-21 14:10:00,261.18,261.35,261.12,261.22,39174.0,236.698,236.8521,236.6436,236.7343,39174.0
2019-03-21 14:15:00,261.22,261.35,261.22,261.27,42160.0,236.7343,236.8521,236.7343,236.7796,42160.0
2019-03-21 14:20:00,261.3,261.44,261.27,261.38,15120.0,236.8068,236.9336,236.7796,236.8793,15120.0
2019-03-21 14:25:00,261.4,261.51,261.36,261.5,17210.0,236.8974,236.9971,236.8611,236.988,17210.0
2019-03-21 14:30:00,261.5,261.58,261.45,261.47,11338.0,236.988,237.0605,236.9427,236.9608,11338.0
2019-03-21 14:35:00,261.5,261.63,261.43,261.63,32425.0,236.988,237.1058,236.9246,237.1058,32425.0
2019-03-21 14:40:00,261.61,261.66,261.55,261.64,14981.0,237.0877,237.133,237.0333,237.1149,14981.0
2019-03-21 14:45:00,261.66,261.72,261.64,261.69,20126.0,237.133,237.1874,237.1149,237.1602,20126.0
2019-03-21 14:50:00,261.71,261.71,261.57,261.61,43648.0,237.1783,237.1783,237.0515,237.0877,43648.0
2019-03-21 14:55:00,261.61,261.62,261.45,261.47,45284.0,237.0877,237.0968,236.9427,236.9608,45284.0
2019-03-21 15:00:00,261.48,261.56,261.34,261.53,145147.0,236.9699,237.0424,236.843,237.0152,145147.0
2019-03-21 15:05:00,261.53,261.86,261.53,261.69,107203.0,237.0152,237.3143,237.0152,237.1602,107203.0
2019-03-21 15:10:00,261.69,261.69,261.22,261.28,51966.0,237.1602,237.1602,236.7343,236.7886,51966.0
2019-03-21 15:15:00,261.3,261.45,261.18,261.44,40098.0,236.8068,236.9427,236.698,236.9336,40098.0
2019-03-21 15:20:00,261.43,261.55,261.34,261.55,33861.0,236.9246,237.0333,236.843,237.0333,33861.0
2019-03-21 15:25:00,261.54,261.58,261.38,261.39,36301.0,237.0243,237.0605,236.8793,236.8883,36301.0
2019-03-21 15:30:00,261.41,261.55,261.29,261.42,52555.0,236.9065,237.0333,236.7977,236.9155,52555.0
2019-03-21 15:35:00,261.42,261.59,261.34,261.52,45533.0,236.9155,237.0696,236.843,237.0061,45533.0
2019-03-21 15:40:00,261.52,261.82,261.48,261.78,44543.0,237.0061,237.278,236.9699,237.2418,44543.0
2019-03-21 15:45:00,261.79,261.79,261.39,261.4,427993.0,237.2508,237.2508,236.8883,236.8974,427993.0
2019-03-21 15:50:00,261.42,261.5,261.26,261.31,41171.0,236.9155,236.988,236.7705,236.8158,41171.0
2019-03-21 15:55:00,261.3,261.42,261.21,261.41,147251.0,236.8068,236.9155,236.7252,236.9065,147251.0
2019-03-22 09:30:00,260.07,260.61,260.04,260.42,105877.0,235.6921,236.1814,235.6649,236.0093,105877.0
2019-03-22 09:35:00,260.42,260.5,260.23,260.43,36029.0,236.0093,236.0818,235.8371,236.0183,36029.0
2019-03-22 09:40:00,260.5,260.6,260.25,260.25,50212.0,236.0818,236.1724,235.8552,235.8552,50212.0
2019-03-22 09:45:00,260.19,260.24,259.4,259.45,59512.0,235.8008,235.8461,235.0849,235.1302,59512.0
2019-03-22 09:50:00,259.47,259.68,258.97,258.97,65796.0,235.1483,235.3386,234.6952,234.6952,65796.0
2019-03-22 09:55:00,258.92,259.01,258.71,258.89,171488.0,234.6499,234.7314,234.4595,234.6227,171488.0
2019-03-22 10:00:00,258.86,259.22,258.84,258.84,79472.0,234.5955,234.9217,234.5774,234.5774,79472.0
2019-03-22 10:05:00,258.81,259.35,258.78,259.28,42899.0,234.5502,235.0396,234.523,234.9761,42899.0
2019-03-22 10:10:00,259.25,259.44,259.15,259.31,31426.0,234.9489,235.1211,234.8583,235.0033,31426.0
2019-03-22 10:15:00,259.28,259.69,259.19,259.68,21401.0,234.9761,235.3477,234.8946,235.3386,21401.0
2019-03-22 10:20:00,259.64,259.86,259.42,259.43,32581.0,235.3024,235.5017,235.103,235.1121,32581.0
2019-03-22 10:25:00,259.43,259.43,259.02,259.05,22158.0,235.1121,235.1121,234.7405,234.7677,22158.0
2019-03-22 10:30:00,259.09,259.34,259.09,259.23,33719.0,234.8039,235.0305,234.8039,234.9308,33719.0
2019-03-22 10:35:00,259.18,259.5,259.15,259.33,27523.0,234.8855,235.1755,234.8583,235.0214,27523.0
2019-03-22 10:40:00,259.33,259.35,258.9,259.23,31042.0,235.0214,235.0396,234.6317,234.9308,31042.0
2019-03-22 10:45:00,259.16,259.17,258.64,258.64,45217.0,234.8674,234.8764,234.3961,234.3961,45217.0
2019-03-22 10:50:00,258.58,258.69,258.48,258.69,27482.0,234.3417,234.4414,234.2511,234.4414,27482.0
2019-03-22 10:55:00,258.68,258.93,258.4,258.45,69966.0,234.4324,234.6589,234.1786,234.2239,69966.0
2019-03-22 11:00:00,258.44,258.54,258.29,258.31,66376.0,234.2149,234.3055,234.0789,234.097,66376.0
2019-03-22 11:05:00,258.3,258.54,258.27,258.34,21051.0,234.088,234.3055,234.0608,234.1242,21051.0
2019-03-22 11:10:00,258.36,258.53,258.09,258.53,43144.0,234.1424,234.2964,233.8977,234.2964,43144.0
2019-03-22 11:15:00,258.54,258.82,258.16,258.66,38308.0,234.3055,234.5592,233.9611,234.4142,38308.0
2019-03-22 11:20:00,258.68,258.71,258.3,258.32,24905.0,234.4324,234.4595,234.088,234.1061,24905.0
2019-03-22 11:25:00,258.31,258.57,258.15,258.21,28332.0,234.097,234.3327,233.952,234.0064,28332.0
2019-03-22 11:30:00,258.13,258.41,258.03,258.04,87760.0,233.9339,234.1877,233.8433,233.8523,87760.0
2019-03-22 11:35:00,258.06,258.13,257.74,257.76,201090.0,233.8705,233.9339,233.5805,233.5986,201090.0
2019-03-22 11:40:00,257.74,257.86,257.42,257.56,53168.0,233.5805,233.6892,233.2905,233.4173,53168.0
2019-03-22 11:45:00,257.48,257.72,257.4,257.61,38493.0,233.3448,233.5623,233.2723,233.4627,38493.0
2019-03-22 11:50:00,257.6,257.6,257.06,257.12,48007.0,233.4536,233.4536,232.9642,233.0186,48007.0
2019-03-22 11:55:00,257.12,257.39,256.78,256.78,65651.0,233.0186,233.2633,232.7105,232.7105,65651.0
2019-03-22 12:00:00,256.79,257.42,256.77,257.32,56300.0,232.7195,233.2905,232.7014,233.1998,56300.0
2019-03-22 12:05:00,257.32,257.49,257.18,257.31,33013.0,233.1998,233.3539,233.073,233.1908,33013.0
2019-03-22 12:10:00,257.31,257.34,256.93,256.93,28820.0,233.1908,233.218,232.8464,232.8464,28820.0
2019-03-22 12:15:00,256.95,257.35,256.95,257.08,41521.0,232.8645,233.227,232.8645,232.9823,41521.0
2019-03-22 12:20:00,257.08,257.47,257.05,257.29,38310.0,232.9823,233.3358,232.9551,233.1726,38310.0
2019-03-22 12:25:00,257.29,257.33,256.93,257.06,46502.0,233.1726,233.2089,232.8464,232.9642,46502.0
2019-03-22 12:30:00,257.05,257.43,256.96,257.41,39135.0,232.9551,233.2995,232.8736,233.2814,39135.0
2019-03-22 12:35:00,257.38,257.38,257.01,257.06,13539.0,233.2542,233.2542,232.9189,232.9642,13539.0
2019-03-22 12:40:00,257.03,257.03,256.51,256.55,68807.0,232.937,232.937,232.4658,232.502,68807.0
2019-03-22 12:45:00,256.57,256.9,256.54,256.77,51497.0,232.5201,232.8192,232.493,232.7014,51497.0
2019-03-22 12:50:00,256.75,257.34,256.69,257.33,63665.0,232.6833,233.218,232.6289,233.2089,63665.0
2019-03-22 12:55:00,257.27,257.34,257.05,257.32,24457.0,233.1545,233.218,232.9551,233.1998,24457.0
2019-03-22 13:00:00,257.32,257.66,257.24,257.43,43465.0,233.1998,233.508,233.1273,233.2995,43465.0
2019-03-22 13:05:00,257.41,257.68,257.37,257.68,24325.0,233.2814,233.5261,233.2452,233.5261,24325.0
2019-03-22 13:10:00,257.66,257.66,257.31,257.38,26702.0,233.508,233.508,233.1908,233.2542,26702.0
2019-03-22 13:15:00,257.43,257.55,257.27,257.37,14971.0,233.2995,233.4083,233.1545,233.2452,14971.0
2019-03-22 13:20:00,257.4,257.48,257.16,257.3,39918.0,233.2723,233.3448,233.0548,233.1817,39918.0
2019-03-22 13:25:00,257.28,257.34,257.06,257.2,31076.0,233.1636,233.218,232.9642,233.0911,31076.0
2019-03-22 13:30:00,257.16,257.57,257.11,257.27,24985.0,233.0548,233.4264,233.0095,233.1545,24985.0
2019-03-22 13:35:00,257.31,257.41,257.17,257.24,16983.0,233.1908,233.2814,233.0639,233.1273,16983.0
2019-03-22 13:40:00,257.26,257.47,257.22,257.47,20926.0,233.1455,233.3358,233.1092,233.3358,20926.0
2019-03-22 13:45:00,257.45,257.51,257.21,257.22,22551.0,233.3177,233.372,233.1001,233.1092,22551.0
2019-03-22 13:50:00,257.19,257.29,257.04,257.18,28956.0,233.082,233.1726,232.9461,233.073,28956.0
2019-03-22 13:55:00,257.13,257.16,256.81,256.92,24389.0,233.0276,233.0548,232.7376,232.8373,24389.0
2019-03-22 14:00:00,256.9,257.41,256.88,257.4,27699.0,232.8192,233.2814,232.8011,233.2723,27699.0
2019-03-22 14:05:00,257.41,257.5,257.29,257.43,24443.0,233.2814,233.363,233.1726,233.2995,24443.0
2019-03-22 14:10:00,257.42,257.78,257.41,257.73,25477.0,233.2905,233.6167,233.2814,233.5714,25477.0
2019-03-22 14:15:00,257.77,258.1,257.77,257.84,36824.0,233.6077,233.9067,233.6077,233.6711,36824.0
2019-03-22 14:20:00,257.85,258.04,257.84,257.95,19262.0,233.6802,233.8523,233.6711,233.7708,19262.0
2019-03-22 14:25:00,257.93,258.07,257.82,257.95,25024.0,233.7527,233.8795,233.653,233.7708,25024.0
2019-03-22 14:30:00,257.87,257.98,257.51,257.51,23531.0,233.6983,233.798,233.372,233.372,23531.0
2019-03-22 14:35:00,257.53,257.76,257.46,257.75,18422.0,233.3902,233.5986,233.3267,233.5895,18422.0
2019-03-22 14:40:00,257.72,258.06,257.72,257.91,21596.0,233.5623,233.8705,233.5623,233.7345,21596.0
2019-03-22 14:45:00,257.92,258.25,257.9,258.16,42380.0,233.7436,234.0427,233.7255,233.9611,42380.0
2019-03-22 14:50:00,258.12,258.43,258.11,258.23,49317.0,233.9248,234.2058,233.9158,234.0245,49317.0
2019-03-22 14:55:00,258.2,258.37,258.2,258.23,30206.0,233.9973,234.1514,233.9973,234.0245,30206.0
2019-03-22 15:00:00,258.2,258.5,257.99,257.99,38861.0,233.9973,234.2692,233.807,233.807,38861.0
2019-03-22 15:05:00,258.0,258.2,258.0,258.06,29927.0,233.8161,233.9973,233.8161,233.8705,29927.0
2019-03-22 15:10:00,258.05,258.13,257.67,257.7,43972.0,233.8614,233.9339,233.517,233.5442,43972.0
2019-03-22 15:15:00,257.73,257.91,257.52,257.64,36142.0,233.5714,233.7345,233.3811,233.4898,36142.0
2019-03-22 15:20:00,257.63,257.89,257.62,257.88,28010.0,233.4808,233.7164,233.4717,233.7073,28010.0
2019-03-22 15:25:00,257.86,257.91,257.4,257.41,36050.0,233.6892,233.7345,233.2723,233.2814,36050.0
2019-03-22 15:30:00,257.41,257.45,256.93,256.96,87504.0,233.2814,233.3177,232.8464,232.8736,87504.0
2019-03-22 15:35:00,256.95,257.18,256.83,256.96,79088.0,232.8645,233.073,232.7558,232.8736,79088.0
2019-03-22 15:40:00,256.92,257.02,256.69,256.73,61293.0,232.8373,232.928,232.6289,232.6651,61293.0
2019-03-22 15:45:00,256.71,257.14,256.71,257.06,156265.0,232.647,233.0367,232.647,232.9642,156265.0
2019-03-22 15:50:00,257.09,257.09,256.76,256.84,122647.0,232.9914,232.9914,232.6923,232.7648,122647.0
2019-03-22 15:55:00,256.83,256.84,256.37,256.44,313940.0,232.7558,232.7648,232.3389,232.4023,313940.0
2019-03-25 09:30:00,256.09,256.25,255.85,256.25,142799.0,232.0851,232.2301,231.8676,232.2301,142799.0
2019-03-25 09:35:00,256.34,257.12,256.34,257.06,59206.0,232.3117,233.0186,232.3117,232.9642,59206.0
2019-03-25 09:40:00,257.04,257.04,256.18,256.2,48011.0,232.9461,232.9461,232.1667,232.1848,48011.0
2019-03-25 09:45:00,256.18,256.18,255.4,255.46,87138.0,232.1667,232.1667,231.4598,231.5142,87138.0
2019-03-25 09:50:00,255.44,255.86,255.43,255.46,70188.0,231.4961,231.8767,231.487,231.5142,70188.0
2019-03-25 09:55:00,255.47,255.59,255.23,255.27,88279.0,231.5232,231.632,231.3057,231.342,88279.0
2019-03-25 10:00:00,255.31,255.56,255.12,255.29,33989.0,231.3782,231.6048,231.2061,231.3601,33989.0
2019-03-25 10:05:00,255.31,255.7,255.29,255.37,42848.0,231.3782,231.7317,231.3601,231.4326,42848.0
2019-03-25 10:10:00,255.31,255.42,255.02,255.1,60009.0,231.3782,231.4779,231.1154,231.1879,60009.0
2019-03-25 10:15:00,255.08,255.47,255.08,255.24,106534.0,231.1698,231.5232,231.1698,231.3148,106534.0
2019-03-25 10:20:00,255.23,255.36,255.05,255.27,46580.0,231.3057,231.4236,231.1426,231.342,46580.0
2019-03-25 10:25:00,255.29,255.65,255.21,255.62,57290.0,231.3601,231.6864,231.2876,231.6592,57290.0
2019-03-25 10:30:00,255.61,256.02,255.54,255.78,27412.0,231.6501,232.0217,231.5867,231.8042,27412.0
2019-03-25 10:35:00,255.76,255.83,255.57,255.61,15365.0,231.7861,231.8495,231.6139,231.6501,15365.0
2019-03-25 10:40:00,255.57,255.79,255.52,255.76,25003.0,231.6139,231.8133,231.5686,231.7861,25003.0
2019-03-25 10:45:00,255.71,256.04,255.52,256.04,39847.0,231.7408,232.0398,231.5686,232.0398,39847.0
2019-03-25 10:50:00,256.05,256.68,256.05,256.51,66184.0,232.0489,232.6198,232.0489,232.4658,66184.0
2019-03-25 10:55:00,256.49,256.73,256.45,256.45,21188.0,232.4476,232.6651,232.4114,232.4114,21188.0
2019-03-25 11:00:00,256.51,256.56,256.29,256.29,20134.0,232.4658,232.5111,232.2664,232.2664,20134.0
2019-03-25 11:05:00,256.39,256.69,256.39,256.54,11177.0,232.357,232.6289,232.357,232.493,11177.0
2019-03-25 11:10:00,256.56,256.72,256.32,256.7,16111.0,232.5111,232.6561,232.2936,232.638,16111.0
2019-03-25 11:15:00,256.64,256.92,256.64,256.85,19004.0,232.5836,232.8373,232.5836,232.7739,19004.0
2019-03-25 11:20:00,256.91,257.03,256.75,256.83,40625.0,232.8283,232.937,232.6833,232.7558,40625.0
2019-03-25 11:25:00,256.88,257.28,256.88,257.23,25237.0,232.8011,233.1636,232.8011,233.1183,25237.0
2019-03-25 11:30:00,257.25,257.25,256.91,256.95,34412.0,233.1364,233.1364,232.8283,232.8645,34412.0
2019-03-25 11:35:00,256.95,256.95,256.75,256.92,36647.0,232.8645,232.8645,232.6833,232.8373,36647.0
2019-03-25 11:40:00,256.97,256.97,256.47,256.51,33655.0,232.8826,232.8826,232.4295,232.4658,33655.0
2019-03-25 11:45:00,256.51,256.64,256.25,256.26,18761.0,232.4658,232.5836,232.2301,232.2392,18761.0
2019-03-25 11:50:00,256.25,256.47,256.25,256.38,17585.0,232.2301,232.4295,232.2301,232.3479,17585.0
2019-03-25 11:55:00,256.41,256.55,256.14,256.14,13800.0,232.3751,232.502,232.1304,232.1304,13800.0
2019-03-25 12:00:00,256.14,256.31,256.03,256.31,13587.0,232.1304,232.2845,232.0308,232.2845,13587.0
2019-03-25 12:05:00,256.31,256.5,256.31,256.42,10225.0,232.2845,232.4567,232.2845,232.3842,10225.0
2019-03-25 12:10:00,256.32,256.54,256.25,256.25,13723.0,232.2936,232.493,232.2301,232.2301,13723.0
2019-03-25 12:15:00,256.37,256.54,256.26,256.52,9250.0,232.3389,232.493,232.2392,232.4748,9250.0
2019-03-25 12:20:00,256.54,256.67,256.5,256.62,7953.0,232.493,232.6108,232.4567,232.5655,7953.0
2019-03-25 12:25:00,256.6,256.68,256.45,256.45,10168.0,232.5473,232.6198,232.4114,232.4114,10168.0
2019-03-25 12:30:00,256.45,256.53,256.05,256.11,105467.0,232.4114,232.4839,232.0489,232.1033,105467.0
2019-03-25 12:35:00,256.1,256.1,255.78,255.81,20343.0,232.0942,232.0942,231.8042,231.8314,20343.0
2019-03-25 12:40:00,255.76,255.86,255.58,255.69,17219.0,231.7861,231.8767,231.6229,231.7226,17219.0
2019-03-25 12:45:00,255.67,255.84,255.62,255.78,38440.0,231.7045,231.8586,231.6592,231.8042,38440.0
2019-03-25 12:50:00,255.84,255.97,255.83,255.96,14788.0,231.8586,231.9764,231.8495,231.9673,14788.0
2019-03-25 12:55:00,255.96,256.22,255.92,256.22,47213.0,231.9673,232.2029,231.9311,232.2029,47213.0
2019-03-25 13:00:00,256.25,256.27,255.87,255.94,11007.0,232.2301,232.2483,231.8858,231.9492,11007.0
2019-03-25 13:05:00,255.86,256.14,255.83,256.04,21075.0,231.8767,232.1304,231.8495,232.0398,21075.0
2019-03-25 13:10:00,255.99,256.58,255.97,256.43,40051.0,231.9945,232.5292,231.9764,232.3933,40051.0
2019-03-25 13:15:00,256.41,256.41,256.11,256.22,48716.0,232.3751,232.3751,232.1033,232.2029,48716.0
2019-03-25 13:20:00,256.23,256.3,255.92,256.1,29964.0,232.212,232.2754,231.9311,232.0942,29964.0
2019-03-25 13:25:00,256.13,256.18,255.84,255.99,14944.0,232.1214,232.1667,231.8586,231.9945,14944.0
2019-03-25 13:30:00,255.9,256.03,255.73,255.92,36175.0,231.9129,232.0308,231.7589,231.9311,36175.0
2019-03-25 13:35:00,255.97,256.16,255.96,256.11,9549.0,231.9764,232.1486,231.9673,232.1033,9549.0
2019-03-25 13:40:00,256.12,256.12,255.86,255.87,21353.0,232.1123,232.1123,231.8767,231.8858,21353.0
2019-03-25 13:45:00,255.85,255.88,255.45,255.57,30161.0,231.8676,231.8948,231.5051,231.6139,30161.0
2019-03-25 13:50:00,255.59,255.6,255.39,255.41,19507.0,231.632,231.6411,231.4507,231.4689,19507.0
2019-03-25 13:55:00,255.37,255.52,255.32,255.45,15131.0,231.4326,231.5686,231.3873,231.5051,15131.0
2019-03-25 14:00:00,255.42,255.65,255.42,255.48,12621.0,231.4779,231.6864,231.4779,231.5323,12621.0
2019-03-25 14:05:00,255.46,255.46,255.23,255.26,19024.0,231.5142,231.5142,231.3057,231.3329,19024.0
2019-03-25 14:10:00,255.27,255.5,255.2,255.44,40007.0,231.342,231.5504,231.2786,231.4961,40007.0
2019-03-25 14:15:00,255.42,255.52,255.1,255.17,15606.0,231.4779,231.5686,231.1879,231.2514,15606.0
2019-03-25 14:20:00,255.19,255.28,255.02,255.06,18186.0,231.2695,231.3511,231.1154,231.1517,18186.0
2019-03-25 14:25:00,255.08,255.23,254.95,255.22,34464.0,231.1698,231.3057,231.052,231.2967,34464.0
2019-03-25 14:30:00,255.3,255.55,255.28,255.53,18471.0,231.3692,231.5957,231.3511,231.5776,18471.0
2019-03-25 14:35:00,255.56,255.58,255.43,255.57,12638.0,231.6048,231.6229,231.487,231.6139,12638.0
2019-03-25 14:40:00,255.56,255.86,255.5,255.79,14331.0,231.6048,231.8767,231.5504,231.8133,14331.0
2019-03-25 14:45:00,255.81,255.86,255.7,255.7,9571.0,231.8314,231.8767,231.7317,231.7317,9571.0
2019-03-25 14:50:00,255.75,255.8,255.68,255.74,8866.0,231.777,231.8223,231.7136,231.7679,8866.0
2019-03-25 14:55:00,255.77,256.01,255.7,255.96,7649.0,231.7951,232.0126,231.7317,231.9673,7649.0
2019-03-25 15:00:00,255.97,256.16,255.8,255.91,34816.0,231.9764,232.1486,231.8223,231.922,34816.0
2019-03-25 15:05:00,255.93,256.02,255.84,255.98,13841.0,231.9401,232.0217,231.8586,231.9854,13841.0
2019-03-25 15:10:00,256.0,256.41,256.0,256.4,33372.0,232.0036,232.3751,232.0036,232.3661,33372.0
2019-03-25 15:15:00,256.39,256.45,256.18,256.21,12152.0,232.357,232.4114,232.1667,232.1939,12152.0
2019-03-25 15:20:00,256.19,256.51,256.15,256.45,31549.0,232.1758,232.4658,232.1395,232.4114,31549.0
2019-03-25 15:25:00,256.42,256.6,256.37,256.42,24776.0,232.3842,232.5473,232.3389,232.3842,24776.0
2019-03-25 15:30:00,256.4,256.51,256.26,256.27,26015.0,232.3661,232.4658,232.2392,232.2483,26015.0
2019-03-25 15:35:00,256.25,256.44,256.18,256.18,13792.0,232.2301,232.4023,232.1667,232.1667,13792.0
2019-03-25 15:40:00,256.21,256.39,256.14,256.35,18633.0,232.1939,232.357,232.1304,232.3208,18633.0
2019-03-25 15:45:00,256.34,256.53,256.08,256.1,37866.0,232.3117,232.4839,232.0761,232.0942,37866.0
2019-03-25 15:50:00,256.12,256.26,256.07,256.18,49314.0,232.1123,232.2392,232.067,232.1667,49314.0
2019-03-25 15:55:00,256.2,256.45,256.02,256.24,136816.0,232.1848,232.4114,232.0217,232.2211,136816.0
2019-03-26 09:30:00,258.01,258.44,258.01,258.32,259134.0,233.8252,234.2149,233.8252,234.1061,259134.0
2019-03-26 09:35:00,258.37,258.6,258.33,258.6,84200.0,234.1514,234.3599,234.1152,234.3599,84200.0
2019-03-26 09:40:00,258.64,258.8,258.43,258.79,64613.0,234.3961,234.5411,234.2058,234.532,64613.0
2019-03-26 09:45:00,258.81,258.93,258.6,258.61,62712.0,234.5502,234.6589,234.3599,234.3689,62712.0
2019-03-26 09:50:00,258.62,258.7,258.39,258.7,35151.0,234.378,234.4505,234.1695,234.4505,35151.0
2019-03-26 09:55:00,258.74,258.95,258.6,258.91,23872.0,234.4867,234.677,234.3599,234.6408,23872.0
2019-03-26 10:00:00,258.95,258.97,258.72,258.77,49216.0,234.677,234.6952,234.4686,234.5139,49216.0
2019-03-26 10:05:00,258.76,258.77,258.5,258.52,38203.0,234.5049,234.5139,234.2692,234.2874,38203.0
2019-03-26 10:10:00,258.51,258.7,258.48,258.61,30008.0,234.2783,234.4505,234.2511,234.3689,30008.0
2019-03-26 10:15:00,258.65,258.74,258.5,258.74,61264.0,234.4052,234.4867,234.2692,234.4867,61264.0
2019-03-26 10:20:00,258.72,258.72,258.39,258.48,29852.0,234.4686,234.4686,234.1695,234.2511,29852.0
2019-03-26 10:25:00,258.46,258.76,258.45,258.67,16906.0,234.233,234.5049,234.2239,234.4233,16906.0
2019-03-26 10:30:00,258.69,258.69,258.37,258.46,36251.0,234.4414,234.4414,234.1514,234.233,36251.0
2019-03-26 10:35:00,258.37,258.45,258.27,258.39,11703.0,234.1514,234.2239,234.0608,234.1695,11703.0
2019-03-26 10:40:00,258.41,258.53,258.31,258.32,14886.0,234.1877,234.2964,234.097,234.1061,14886.0
2019-03-26 10:45:00,258.44,258.85,258.43,258.84,395338.0,234.2149,234.5864,234.2058,234.5774,395338.0
2019-03-26 10:50:00,258.82,259.0,258.77,258.95,39811.0,234.5592,234.7224,234.5139,234.677,39811.0
2019-03-26 10:55:00,258.96,259.11,258.96,259.03,14948.0,234.6861,234.822,234.6861,234.7495,14948.0
2019-03-26 11:00:00,259.03,259.12,258.9,258.97,18917.0,234.7495,234.8311,234.6317,234.6952,18917.0
2019-03-26 11:05:00,258.95,258.95,258.73,258.76,25040.0,234.677,234.677,234.4777,234.5049,25040.0
2019-03-26 11:10:00,258.75,258.75,258.62,258.66,15382.0,234.4958,234.4958,234.378,234.4142,15382.0
2019-03-26 11:15:00,258.69,258.86,258.47,258.51,15748.0,234.4414,234.5955,234.242,234.2783,15748.0
2019-03-26 11:20:00,258.53,258.66,258.43,258.52,9772.0,234.2964,234.4142,234.2058,234.2874,9772.0
2019-03-26 11:25:00,258.53,258.6,258.45,258.57,5055.0,234.2964,234.3599,234.2239,234.3327,5055.0
2019-03-26 11:30:00,258.51,258.62,258.4,258.52,12215.0,234.2783,234.378,234.1786,234.2874,12215.0
2019-03-26 11:35:00,258.47,258.75,258.42,258.74,5929.0,234.242,234.4958,234.1967,234.4867,5929.0
2019-03-26 11:40:00,258.77,258.83,258.7,258.7,18132.0,234.5139,234.5683,234.4505,234.4505,18132.0
2019-03-26 11:45:00,258.68,258.68,258.19,258.33,17683.0,234.4324,234.4324,233.9883,234.1152,17683.0
2019-03-26 11:50:00,258.35,258.37,257.87,258.04,28095.0,234.1333,234.1514,233.6983,233.8523,28095.0
2019-03-26 11:55:00,257.98,258.16,257.98,258.06,13970.0,233.798,233.9611,233.798,233.8705,13970.0
2019-03-26 12:00:00,258.11,258.3,258.08,258.22,16719.0,233.9158,234.088,233.8886,234.0155,16719.0
2019-03-26 12:05:00,258.19,258.3,258.09,258.13,13342.0,233.9883,234.088,233.8977,233.9339,13342.0
2019-03-26 12:10:00,258.1,258.24,258.1,258.21,14569.0,233.9067,234.0336,233.9067,234.0064,14569.0
2019-03-26 12:15:00,258.23,258.29,258.19,258.27,8068.0,234.0245,234.0789,233.9883,234.0608,8068.0
2019-03-26 12:20:00,258.34,258.34,257.81,257.85,9992.0,234.1242,234.1242,233.6439,233.6802,9992.0
2019-03-26 12:25:00,257.8,257.95,257.73,257.8,11225.0,233.6348,233.7708,233.5714,233.6348,11225.0
2019-03-26 12:30:00,257.79,257.9,257.73,257.73,5925.0,233.6258,233.7255,233.5714,233.5714,5925.0
2019-03-26 12:35:00,257.7,257.84,257.6,257.65,8521.0,233.5442,233.6711,233.4536,233.4989,8521.0
2019-03-26 12:40:00,257.67,257.67,257.43,257.54,18667.0,233.517,233.517,233.2995,233.3992,18667.0
2019-03-26 12:45:00,257.53,257.53,257.34,257.35,9567.0,233.3902,233.3902,233.218,233.227,9567.0
2019-03-26 12:50:00,257.4,257.66,257.4,257.65,25207.0,233.2723,233.508,233.2723,233.4989,25207.0
2019-03-26 12:55:00,257.66,257.72,257.48,257.68,12839.0,233.508,233.5623,233.3448,233.5261,12839.0
2019-03-26 13:00:00,257.68,257.83,257.62,257.72,35093.0,233.5261,233.662,233.4717,233.5623,35093.0
2019-03-26 13:05:00,257.71,257.78,257.64,257.76,13112.0,233.5533,233.6167,233.4898,233.5986,13112.0
2019-03-26 13:10:00,257.71,257.91,257.71,257.9,21076.0,233.5533,233.7345,233.5533,233.7255,21076.0
2019-03-26 13:15:00,257.91,257.97,257.83,257.97,13297.0,233.7345,233.7889,233.662,233.7889,13297.0
2019-03-26 13:20:00,257.94,257.95,257.78,257.81,6705.0,233.7617,233.7708,233.6167,233.6439,6705.0
2019-03-26 13:25:00,257.8,257.81,257.58,257.62,7290.0,233.6348,233.6439,233.4355,233.4717,7290.0
2019-03-26 13:30:00,257.61,257.61,257.44,257.44,11460.0,233.4627,233.4627,233.3086,233.3086,11460.0
2019-03-26 13:35:00,257.47,257.47,257.16,257.25,11457.0,233.3358,233.3358,233.0548,233.1364,11457.0
2019-03-26 13:40:00,257.27,257.41,257.27,257.32,5987.0,233.1545,233.2814,233.1545,233.1998,5987.0
2019-03-26 13:45:00,257.41,257.48,257.38,257.47,6342.0,233.2814,233.3448,233.2542,233.3358,6342.0
2019-03-26 13:50:00,257.47,257.5,257.25,257.33,12573.0,233.3358,233.363,233.1364,233.2089,12573.0
2019-03-26 13:55:00,257.25,257.25,257.07,257.13,14207.0,233.1364,233.1364,232.9733,233.0276,14207.0
2019-03-26 14:00:00,257.09,257.22,257.0,257.05,11139.0,232.9914,233.1092,232.9098,232.9551,11139.0
2019-03-26 14:05:00,257.09,257.24,257.05,257.08,14598.0,232.9914,233.1273,232.9551,232.9823,14598.0
2019-03-26 14:10:00,257.06,257.07,256.89,257.0,35414.0,232.9642,232.9733,232.8101,232.9098,35414.0
2019-03-26 14:15:00,257.03,257.18,257.02,257.17,15456.0,232.937,233.073,232.928,233.0639,15456.0
2019-03-26 14:20:00,257.17,257.21,256.96,257.14,59485.0,233.0639,233.1001,232.8736,233.0367,59485.0
2019-03-26 14:25:00,257.14,257.17,256.92,256.96,77741.0,233.0367,233.0639,232.8373,232.8736,77741.0
2019-03-26 14:30:00,256.91,256.96,256.73,256.9,36393.0,232.8283,232.8736,232.6651,232.8192,36393.0
2019-03-26 14:35:00,256.89,257.12,256.88,257.09,8322.0,232.8101,233.0186,232.8011,232.9914,8322.0
2019-03-26 14:40:00,257.13,257.29,257.08,257.29,6721.0,233.0276,233.1726,232.9823,233.1726,6721.0
2019-03-26 14:45:00,257.29,257.35,257.24,257.31,9960.0,233.1726,233.227,233.1273,233.1908,9960.0
2019-03-26 14:50:00,257.32,257.33,257.03,257.03,28935.0,233.1998,233.2089,232.937,232.937,28935.0
2019-03-26 14:55:00,256.97,257.43,256.97,257.38,35943.0,232.8826,233.2995,232.8826,233.2542,35943.0
2019-03-26 15:00:00,257.39,257.63,257.38,257.54,41178.0,233.2633,233.4808,233.2542,233.3992,41178.0
2019-03-26 15:05:00,257.54,257.66,257.44,257.55,24232.0,233.3992,233.508,233.3086,233.4083,24232.0
2019-03-26 15:10:00,257.55,257.66,257.43,257.43,36623.0,233.4083,233.508,233.2995,233.2995,36623.0
2019-03-26 15:15:00,257.48,257.53,257.27,257.29,30415.0,233.3448,233.3902,233.1545,233.1726,30415.0
2019-03-26 15:20:00,257.28,257.41,257.2,257.28,27971.0,233.1636,233.2814,233.0911,233.1636,27971.0
2019-03-26 15:25:00,257.22,257.33,257.1,257.13,26609.0,233.1092,233.2089,233.0005,233.0276,26609.0
2019-03-26 15:30:00,257.09,257.34,256.99,257.3,34917.0,232.9914,233.218,232.9008,233.1817,34917.0
2019-03-26 15:35:00,257.3,257.45,257.24,257.33,33237.0,233.1817,233.3177,233.1273,233.2089,33237.0
2019-03-26 15:40:00,257.27,257.43,257.23,257.26,55659.0,233.1545,233.2995,233.1183,233.1455,55659.0
2019-03-26 15:45:00,257.21,257.54,257.17,257.41,31311.0,233.1001,233.3992,233.0639,233.2814,31311.0
2019-03-26 15:50:00,257.42,257.67,257.37,257.6,54973.0,233.2905,233.517,233.2452,233.4536,54973.0
2019-03-26 15:55:00,257.63,258.11,257.63,258.06,129089.0,233.4808,233.9158,233.4808,233.8705,129089.0
2019-03-27 09:30:00,258.15,258.73,258.13,258.49,108437.0,233.952,234.4777,233.9339,234.2602,108437.0
2019-03-27 09:35:00,258.5,258.61,258.24,258.3,31756.0,234.2692,234.3689,234.0336,234.088,31756.0
2019-03-27 09:40:00,258.4,258.5,258.19,258.23,15939.0,234.1786,234.2692,233.9883,234.0245,15939.0
2019-03-27 09:45:00,258.23,258.3,258.03,258.05,23454.0,234.0245,234.088,233.8433,233.8614,23454.0
2019-03-27 09:50:00,258.18,258.42,258.12,258.12,14648.0,233.9792,234.1967,233.9248,233.9248,14648.0
2019-03-27 09:55:00,258.08,258.09,257.62,257.7,28044.0,233.8886,233.8977,233.4717,233.5442,28044.0
2019-03-27 10:00:00,257.72,257.85,257.56,257.73,15424.0,233.5623,233.6802,233.4173,233.5714,15424.0
2019-03-27 10:05:00,257.71,257.95,257.66,257.85,34900.0,233.5533,233.7708,233.508,233.6802,34900.0
2019-03-27 10:10:00,257.86,258.18,257.81,258.16,89494.0,233.6892,233.9792,233.6439,233.9611,89494.0
2019-03-27 10:15:00,258.16,258.37,258.05,258.36,47111.0,233.9611,234.1514,233.8614,234.1424,47111.0
2019-03-27 10:20:00,258.39,258.54,258.24,258.52,17729.0,234.1695,234.3055,234.0336,234.2874,17729.0
2019-03-27 10:25:00,258.48,258.5,258.26,258.39,22265.0,234.2511,234.2692,234.0517,234.1695,22265.0
2019-03-27 10:30:00,258.32,258.44,258.14,258.16,13369.0,234.1061,234.2149,233.943,233.9611,13369.0
2019-03-27 10:35:00,258.18,258.25,257.84,257.88,14502.0,233.9792,234.0427,233.6711,233.7073,14502.0
2019-03-27 10:40:00,257.83,257.94,257.33,257.46,53596.0,233.662,233.7617,233.2089,233.3267,53596.0
2019-03-27 10:45:00,257.41,257.41,257.18,257.22,25969.0,233.2814,233.2814,233.073,233.1092,25969.0
2019-03-27 10:50:00,257.15,257.28,256.94,257.11,35459.0,233.0458,233.1636,232.8555,233.0095,35459.0
2019-03-27 10:55:00,257.1,257.28,257.0,257.24,16852.0,233.0005,233.1636,232.9098,233.1273,16852.0
2019-03-27 11:00:00,257.22,257.43,257.08,257.11,12446.0,233.1092,233.2995,232.9823,233.0095,12446.0
2019-03-27 11:05:00,257.12,257.33,256.96,257.15,43142.0,233.0186,233.2089,232.8736,233.0458,43142.0
2019-03-27 11:10:00,257.18,257.24,256.74,256.74,32372.0,233.073,233.1273,232.6742,232.6742,32372.0
2019-03-27 11:15:00,256.71,256.78,256.45,256.53,23097.0,232.647,232.7105,232.4114,232.4839,23097.0
2019-03-27 11:20:00,256.5,256.6,256.41,256.58,12779.0,232.4567,232.5473,232.3751,232.5292,12779.0
2019-03-27 11:25:00,256.63,256.67,256.09,256.09,22863.0,232.5745,232.6108,232.0851,232.0851,22863.0
2019-03-27 11:30:00,256.11,256.26,255.67,255.72,116273.0,232.1033,232.2392,231.7045,231.7498,116273.0
2019-03-27 11:35:00,255.69,255.92,255.54,255.75,41512.0,231.7226,231.9311,231.5867,231.777,41512.0
2019-03-27 11:40:00,255.81,255.89,255.3,255.3,40792.0,231.8314,231.9039,231.3692,231.3692,40792.0
2019-03-27 11:45:00,255.29,255.54,255.29,255.42,29829.0,231.3601,231.5867,231.3601,231.4779,29829.0
2019-03-27 11:50:00,255.41,255.61,255.23,255.42,34130.0,231.4689,231.6501,231.3057,231.4779,34130.0
2019-03-27 11:55:00,255.38,255.71,255.35,255.59,20964.0,231.4417,231.7408,231.4145,231.632,20964.0
2019-03-27 12:00:00,255.58,256.0,255.4,255.99,38667.0,231.6229,232.0036,231.4598,231.9945,38667.0
2019-03-27 12:05:00,255.95,256.0,255.77,255.78,73593.0,231.9583,232.0036,231.7951,231.8042,73593.0
2019-03-27 12:10:00,255.81,255.97,255.68,255.7,18802.0,231.8314,231.9764,231.7136,231.7317,18802.0
2019-03-27 12:15:00,255.69,255.85,255.66,255.78,8568.0,231.7226,231.8676,231.6954,231.8042,8568.0
2019-03-27 12:20:00,255.85,256.14,255.85,256.08,30176.0,231.8676,232.1304,231.8676,232.0761,30176.0
2019-03-27 12:25:00,256.07,256.23,255.87,256.16,16266.0,232.067,232.212,231.8858,232.1486,16266.0
2019-03-27 12:30:00,256.1,256.34,256.08,256.28,9109.0,232.0942,232.3117,232.0761,232.2573,9109.0
2019-03-27 12:35:00,256.28,256.35,256.16,256.23,13227.0,232.2573,232.3208,232.1486,232.212,13227.0
2019-03-27 12:40:00,256.23,256.35,256.1,256.33,6094.0,232.212,232.3208,232.0942,232.3026,6094.0
2019-03-27 12:45:00,256.4,256.46,256.23,256.33,29516.0,232.3661,232.4205,232.212,232.3026,29516.0
2019-03-27 12:50:00,256.31,256.51,256.21,256.41,16546.0,232.2845,232.4658,232.1939,232.3751,16546.0
2019-03-27 12:55:00,256.41,256.42,256.15,256.15,17717.0,232.3751,232.3842,232.1395,232.1395,17717.0
2019-03-27 13:00:00,256.19,256.19,256.0,256.03,14596.0,232.1758,232.1758,232.0036,232.0308,14596.0
2019-03-27 13:05:00,256.04,256.21,255.93,255.95,12419.0,232.0398,232.1939,231.9401,231.9583,12419.0
2019-03-27 13:10:00,255.93,256.76,255.91,256.72,35266.0,231.9401,232.6923,231.922,232.6561,35266.0
2019-03-27 13:15:00,256.7,256.88,256.56,256.69,28399.0,232.638,232.8011,232.5111,232.6289,28399.0
2019-03-27 13:20:00,256.69,256.88,256.65,256.8,12409.0,232.6289,232.8011,232.5926,232.7286,12409.0
2019-03-27 13:25:00,256.8,256.99,256.8,256.89,20972.0,232.7286,232.9008,232.7286,232.8101,20972.0
2019-03-27 13:30:00,256.9,256.96,256.79,256.8,12770.0,232.8192,232.8736,232.7195,232.7286,12770.0
2019-03-27 13:35:00,256.74,256.77,256.62,256.75,13726.0,232.6742,232.7014,232.5655,232.6833,13726.0
2019-03-27 13:40:00,256.76,257.05,256.76,257.05,13156.0,232.6923,232.9551,232.6923,232.9551,13156.0
2019-03-27 13:45:00,257.06,257.13,256.91,256.95,15881.0,232.9642,233.0276,232.8283,232.8645,15881.0
2019-03-27 13:50:00,256.99,257.05,256.92,256.99,14608.0,232.9008,232.9551,232.8373,232.9008,14608.0
2019-03-27 13:55:00,257.05,257.08,256.89,256.89,14644.0,232.9551,232.9823,232.8101,232.8101,14644.0
2019-03-27 14:00:00,256.9,257.1,256.79,257.07,13883.0,232.8192,233.0005,232.7195,232.9733,13883.0
2019-03-27 14:05:00,257.07,257.08,256.88,257.08,30667.0,232.9733,232.9823,232.8011,232.9823,30667.0
2019-03-27 14:10:00,257.09,257.3,257.01,257.23,22126.0,232.9914,233.1817,232.9189,233.1183,22126.0
2019-03-27 14:15:00,257.21,257.23,256.97,256.97,17392.0,233.1001,233.1183,232.8826,232.8826,17392.0
2019-03-27 14:20:00,256.95,257.01,256.8,257.01,14747.0,232.8645,232.9189,232.7286,232.9189,14747.0
2019-03-27 14:25:00,256.98,257.04,256.88,257.04,143955.0,232.8917,232.9461,232.8011,232.9461,143955.0
2019-03-27 14:30:00,256.98,257.27,256.98,257.1,19353.0,232.8917,233.1545,232.8917,233.0005,19353.0
2019-03-27 14:35:00,256.94,257.13,256.61,256.63,54030.0,232.8555,233.0276,232.5564,232.5745,54030.0
2019-03-27 14:40:00,256.61,256.75,256.6,256.71,14400.0,232.5564,232.6833,232.5473,232.647,14400.0
2019-03-27 14:45:00,256.71,256.83,256.69,256.81,14425.0,232.647,232.7558,232.6289,232.7376,14425.0
2019-03-27 14:50:00,256.83,257.08,256.83,256.9,15696.0,232.7558,232.9823,232.7558,232.8192,15696.0
2019-03-27 14:55:00,256.93,257.04,256.69,256.83,18864.0,232.8464,232.9461,232.6289,232.7558,18864.0
2019-03-27 15:00:00,256.88,256.92,256.59,256.69,71217.0,232.8011,232.8373,232.5383,232.6289,71217.0
2019-03-27 15:05:00,256.7,256.81,256.58,256.62,17398.0,232.638,232.7376,232.5292,232.5655,17398.0
2019-03-27 15:10:00,256.64,256.85,256.59,256.74,33196.0,232.5836,232.7739,232.5383,232.6742,33196.0
2019-03-27 15:15:00,256.68,256.83,256.67,256.83,10511.0,232.6198,232.7558,232.6108,232.7558,10511.0
2019-03-27 15:20:00,256.84,257.0,256.75,256.9,12047.0,232.7648,232.9098,232.6833,232.8192,12047.0
2019-03-27 15:25:00,256.89,257.13,256.85,257.1,16990.0,232.8101,233.0276,232.7739,233.0005,16990.0
2019-03-27 15:30:00,257.14,257.43,257.12,257.27,56560.0,233.0367,233.2995,233.0186,233.1545,56560.0
2019-03-27 15:35:00,257.3,257.38,257.17,257.27,13979.0,233.1817,233.2542,233.0639,233.1545,13979.0
2019-03-27 15:40:00,257.29,257.37,257.21,257.24,16609.0,233.1726,233.2452,233.1001,233.1273,16609.0
2019-03-27 15:45:00,257.24,257.42,257.19,257.2,12819.0,233.1273,233.2905,233.082,233.0911,12819.0
2019-03-27 15:50:00,257.2,257.23,256.78,256.82,60466.0,233.0911,233.1183,232.7105,232.7467,60466.0
2019-03-27 15:55:00,256.77,256.93,256.66,256.84,59968.0,232.7014,232.8464,232.6017,232.7648,59968.0
2019-03-28 09:30:00,257.45,257.88,257.04,257.24,95542.0,233.3177,233.7073,232.9461,233.1273,95542.0
2019-03-28 09:35:00,257.27,257.54,257.25,257.4,24191.0,233.1545,233.3992,233.1364,233.2723,24191.0
2019-03-28 09:40:00,257.43,257.72,257.2,257.7,15119.0,233.2995,233.5623,233.0911,233.5442,15119.0
2019-03-28 09:45:00,257.73,257.75,257.46,257.66,11096.0,233.5714,233.5895,233.3267,233.508,11096.0
2019-03-28 09:50:00,257.68,257.77,257.32,257.44,22143.0,233.5261,233.6077,233.1998,233.3086,22143.0
2019-03-28 09:55:00,257.47,257.77,257.45,257.71,16678.0,233.3358,233.6077,233.3177,233.5533,16678.0
2019-03-28 10:00:00,257.78,258.1,257.55,258.08,39569.0,233.6167,233.9067,233.4083,233.8886,39569.0
2019-03-28 10:05:00,258.07,258.13,257.98,258.1,12391.0,233.8795,233.9339,233.798,233.9067,12391.0
2019-03-28 10:10:00,258.15,258.18,257.9,257.9,15157.0,233.952,233.9792,233.7255,233.7255,15157.0
2019-03-28 10:15:00,257.97,258.0,257.81,257.89,9736.0,233.7889,233.8161,233.6439,233.7164,9736.0
2019-03-28 10:20:00,257.92,258.1,257.89,258.04,8346.0,233.7436,233.9067,233.7164,233.8523,8346.0
2019-03-28 10:25:00,258.02,258.03,257.85,257.93,16562.0,233.8342,233.8433,233.6802,233.7527,16562.0
2019-03-28 10:30:00,258.05,258.22,257.9,258.09,13445.0,233.8614,234.0155,233.7255,233.8977,13445.0
2019-03-28 10:35:00,258.12,258.21,257.83,257.83,11762.0,233.9248,234.0064,233.662,233.662,11762.0
2019-03-28 10:40:00,257.83,258.07,257.76,257.89,17935.0,233.662,233.8795,233.5986,233.7164,17935.0
2019-03-28 10:45:00,257.96,257.96,257.68,257.77,16420.0,233.7798,233.7798,233.5261,233.6077,16420.0
2019-03-28 10:50:00,257.8,257.81,257.48,257.62,18665.0,233.6348,233.6439,233.3448,233.4717,18665.0
2019-03-28 10:55:00,257.56,257.73,257.46,257.5,17117.0,233.4173,233.5714,233.3267,233.363,17117.0
2019-03-28 11:00:00,257.51,257.55,257.11,257.16,31384.0,233.372,233.4083,233.0095,233.0548,31384.0
2019-03-28 11:05:00,257.14,257.14,256.97,257.13,11362.0,233.0367,233.0367,232.8826,233.0276,11362.0
2019-03-28 11:10:00,257.08,257.29,257.05,257.25,13255.0,232.9823,233.1726,232.9551,233.1364,13255.0
2019-03-28 11:15:00,257.18,257.18,256.9,256.9,11252.0,233.073,233.073,232.8192,232.8192,11252.0
2019-03-28 11:20:00,256.89,257.03,256.65,256.79,23129.0,232.8101,232.937,232.5926,232.7195,23129.0
2019-03-28 11:25:00,256.75,256.75,256.44,256.44,15906.0,232.6833,232.6833,232.4023,232.4023,15906.0
2019-03-28 11:30:00,256.46,256.7,256.38,256.66,8992.0,232.4205,232.638,232.3479,232.6017,8992.0
2019-03-28 11:35:00,256.61,256.77,256.51,256.68,15533.0,232.5564,232.7014,232.4658,232.6198,15533.0
2019-03-28 11:40:00,256.68,256.69,256.43,256.61,22217.0,232.6198,232.6289,232.3933,232.5564,22217.0
2019-03-28 11:45:00,256.6,256.94,256.41,256.94,35986.0,232.5473,232.8555,232.3751,232.8555,35986.0
2019-03-28 11:50:00,256.92,257.0,256.54,256.61,24926.0,232.8373,232.9098,232.493,232.5564,24926.0
2019-03-28 11:55:00,256.66,256.77,256.58,256.77,7769.0,232.6017,232.7014,232.5292,232.7014,7769.0
2019-03-28 12:00:00,256.76,256.86,256.63,256.75,5081.0,232.6923,232.783,232.5745,232.6833,5081.0
2019-03-28 12:05:00,256.81,256.89,256.6,256.63,13759.0,232.7376,232.8101,232.5473,232.5745,13759.0
2019-03-28 12:10:00,256.65,256.65,256.27,256.32,14712.0,232.5926,232.5926,232.2483,232.2936,14712.0
2019-03-28 12:15:00,256.35,256.57,256.28,256.55,12409.0,232.3208,232.5201,232.2573,232.502,12409.0
2019-03-28 12:20:00,256.57,256.77,256.56,256.74,32373.0,232.5201,232.7014,232.5111,232.6742,32373.0
2019-03-28 12:25:00,256.68,256.85,256.59,256.79,9258.0,232.6198,232.7739,232.5383,232.7195,9258.0
2019-03-28 12:30:00,256.81,256.88,256.71,256.79,13740.0,232.7376,232.8011,232.647,232.7195,13740.0
2019-03-28 12:35:00,256.79,256.98,256.72,256.95,15671.0,232.7195,232.8917,232.6561,232.8645,15671.0
2019-03-28 12:40:00,256.95,257.02,256.86,256.94,23261.0,232.8645,232.928,232.783,232.8555,23261.0
2019-03-28 12:45:00,256.94,256.99,256.81,256.9,8974.0,232.8555,232.9008,232.7376,232.8192,8974.0
2019-03-28 12:50:00,256.91,257.13,256.91,257.13,9888.0,232.8283,233.0276,232.8283,233.0276,9888.0
2019-03-28 12:55:00,257.19,257.19,257.08,257.14,8138.0,233.082,233.082,232.9823,233.0367,8138.0
2019-03-28 13:00:00,257.16,257.34,257.12,257.32,15135.0,233.0548,233.218,233.0186,233.1998,15135.0
2019-03-28 13:05:00,257.27,257.27,257.19,257.21,7063.0,233.1545,233.1545,233.082,233.1001,7063.0
2019-03-28 13:10:00,257.24,257.32,257.23,257.26,3196.0,233.1273,233.1998,233.1183,233.1455,3196.0
2019-03-28 13:15:00,257.24,257.28,257.18,257.24,7313.0,233.1273,233.1636,233.073,233.1273,7313.0
2019-03-28 13:20:00,257.27,257.4,257.27,257.29,10507.0,233.1545,233.2723,233.1545,233.1726,10507.0
2019-03-28 13:25:00,257.3,257.39,257.26,257.39,13436.0,233.1817,233.2633,233.1455,233.2633,13436.0
2019-03-28 13:30:00,257.38,257.5,257.34,257.39,10814.0,233.2542,233.363,233.218,233.2633,10814.0
2019-03-28 13:35:00,257.34,257.38,257.27,257.28,8304.0,233.218,233.2542,233.1545,233.1636,8304.0
2019-03-28 13:40:00,257.29,257.29,257.18,257.24,6425.0,233.1726,233.1726,233.073,233.1273,6425.0
2019-03-28 13:45:00,257.22,257.37,257.22,257.34,5379.0,233.1092,233.2452,233.1092,233.218,5379.0
2019-03-28 13:50:00,257.33,257.48,257.33,257.48,9928.0,233.2089,233.3448,233.2089,233.3448,9928.0
2019-03-28 13:55:00,257.45,257.5,257.42,257.48,21555.0,233.3177,233.363,233.2905,233.3448,21555.0
2019-03-28 14:00:00,257.47,257.53,257.41,257.48,14017.0,233.3358,233.3902,233.2814,233.3448,14017.0
2019-03-28 14:05:00,257.49,257.55,257.38,257.41,11835.0,233.3539,233.4083,233.2542,233.2814,11835.0
2019-03-28 14:10:00,257.38,257.56,257.38,257.52,16550.0,233.2542,233.4173,233.2542,233.3811,16550.0
2019-03-28 14:15:00,257.55,257.55,257.4,257.44,12535.0,233.4083,233.4083,233.2723,233.3086,12535.0
2019-03-28 14:20:00,257.45,257.47,257.33,257.47,13232.0,233.3177,233.3358,233.2089,233.3358,13232.0
2019-03-28 14:25:00,257.46,257.5,257.43,257.47,5919.0,233.3267,233.363,233.2995,233.3358,5919.0
2019-03-28 14:30:00,257.43,257.45,257.3,257.3,8329.0,233.2995,233.3177,233.1817,233.1817,8329.0
2019-03-28 14:35:00,257.28,257.36,257.27,257.32,6887.0,233.1636,233.2361,233.1545,233.1998,6887.0
2019-03-28 14:40:00,257.34,257.36,257.26,257.26,16299.0,233.218,233.2361,233.1455,233.1455,16299.0
2019-03-28 14:45:00,257.28,257.38,257.19,257.21,7818.0,233.1636,233.2542,233.082,233.1001,7818.0
2019-03-28 14:50:00,257.21,257.31,257.13,257.26,16818.0,233.1001,233.1908,233.0276,233.1455,16818.0
2019-03-28 14:55:00,257.22,257.41,257.22,257.4,9818.0,233.1092,233.2814,233.1092,233.2723,9818.0
2019-03-28 15:00:00,257.4,257.7,257.3,257.62,26517.0,233.2723,233.5442,233.1817,233.4717,26517.0
2019-03-28 15:05:00,257.59,257.63,257.56,257.61,21207.0,233.4445,233.4808,233.4173,233.4627,21207.0
2019-03-28 15:10:00,257.58,257.78,257.58,257.7,15298.0,233.4355,233.6167,233.4355,233.5442,15298.0
2019-03-28 15:15:00,257.71,257.78,257.59,257.67,15018.0,233.5533,233.6167,233.4445,233.517,15018.0
2019-03-28 15:20:00,257.65,257.68,257.58,257.63,18782.0,233.4989,233.5261,233.4355,233.4808,18782.0
2019-03-28 15:25:00,257.63,257.83,257.59,257.66,19718.0,233.4808,233.662,233.4445,233.508,19718.0
2019-03-28 15:30:00,257.64,257.77,257.61,257.76,25952.0,233.4898,233.6077,233.4627,233.5986,25952.0
2019-03-28 15:35:00,257.76,257.9,257.74,257.79,26564.0,233.5986,233.7255,233.5805,233.6258,26564.0
2019-03-28 15:40:00,257.78,257.93,257.76,257.9,18403.0,233.6167,233.7527,233.5986,233.7255,18403.0
2019-03-28 15:45:00,257.88,257.95,257.73,257.74,36000.0,233.7073,233.7708,233.5714,233.5805,36000.0
2019-03-28 15:50:00,257.73,257.9,257.68,257.87,74580.0,233.5714,233.7255,233.5261,233.6983,74580.0
2019-03-28 15:55:00,257.86,257.98,257.79,257.84,82802.0,233.6892,233.798,233.6258,233.6711,82802.0
2019-03-29 09:30:00,259.34,259.47,259.1,259.14,66389.0,235.0305,235.1483,234.813,234.8492,66389.0
2019-03-29 09:35:00,259.17,259.19,258.91,258.96,36728.0,234.8764,234.8946,234.6408,234.6861,36728.0
2019-03-29 09:40:00,258.96,259.06,258.79,258.97,96403.0,234.6861,234.7767,234.532,234.6952,96403.0
2019-03-29 09:45:00,259.05,259.08,258.69,258.72,35227.0,234.7677,234.7949,234.4414,234.4686,35227.0
2019-03-29 09:50:00,258.7,258.9,258.6,258.9,9955.0,234.4505,234.6317,234.3599,234.6317,9955.0
2019-03-29 09:55:00,258.93,259.01,258.75,258.95,23870.0,234.6589,234.7314,234.4958,234.677,23870.0
2019-03-29 10:00:00,258.98,259.11,258.89,259.07,27650.0,234.7042,234.822,234.6227,234.7858,27650.0
2019-03-29 10:05:00,259.04,259.14,258.81,259.13,23535.0,234.7586,234.8492,234.5502,234.8402,23535.0
2019-03-29 10:10:00,259.13,259.13,258.93,259.06,6979.0,234.8402,234.8402,234.6589,234.7767,6979.0
2019-03-29 10:15:00,259.08,259.15,258.99,259.07,21184.0,234.7949,234.8583,234.7133,234.7858,21184.0
2019-03-29 10:20:00,259.08,259.1,258.73,258.86,61705.0,234.7949,234.813,234.4777,234.5955,61705.0
2019-03-29 10:25:00,258.87,259.1,258.86,259.1,14034.0,234.6045,234.813,234.5955,234.813,14034.0
2019-03-29 10:30:00,259.1,259.1,258.93,258.95,11586.0,234.813,234.813,234.6589,234.677,11586.0
2019-03-29 10:35:00,258.98,259.06,258.83,258.99,18998.0,234.7042,234.7767,234.5683,234.7133,18998.0
2019-03-29 10:40:00,259.04,259.05,258.45,258.48,100274.0,234.7586,234.7677,234.2239,234.2511,100274.0
2019-03-29 10:45:00,258.46,258.69,258.39,258.53,74873.0,234.233,234.4414,234.1695,234.2964,74873.0
2019-03-29 10:50:00,258.46,258.46,258.18,258.2,45207.0,234.233,234.233,233.9792,233.9973,45207.0
2019-03-29 10:55:00,258.18,258.47,258.18,258.46,10727.0,233.9792,234.242,233.9792,234.233,10727.0
2019-03-29 11:00:00,258.47,258.87,258.46,258.81,58168.0,234.242,234.6045,234.233,234.5502,58168.0
2019-03-29 11:05:00,258.78,258.95,258.69,258.81,20240.0,234.523,234.677,234.4414,234.5502,20240.0
2019-03-29 11:10:00,258.81,258.86,258.7,258.71,11956.0,234.5502,234.5955,234.4505,234.4595,11956.0
2019-03-29 11:15:00,258.71,258.88,258.71,258.79,8664.0,234.4595,234.6136,234.4595,234.532,8664.0
2019-03-29 11:20:00,258.76,258.79,258.66,258.79,9190.0,234.5049,234.532,234.4142,234.532,9190.0
2019-03-29 11:25:00,258.8,258.92,258.74,258.92,3500.0,234.5411,234.6499,234.4867,234.6499,3500.0
2019-03-29 11:30:00,258.94,259.06,258.84,258.99,22480.0,234.668,234.7767,234.5774,234.7133,22480.0
2019-03-29 11:35:00,259.03,259.21,258.92,259.18,30180.0,234.7495,234.9127,234.6499,234.8855,30180.0
2019-03-29 11:40:00,259.22,259.22,259.06,259.08,12634.0,234.9217,234.9217,234.7767,234.7949,12634.0
2019-03-29 11:45:00,259.05,259.12,258.94,259.03,33831.0,234.7677,234.8311,234.668,234.7495,33831.0
2019-03-29 11:50:00,259.05,259.06,258.95,258.97,12097.0,234.7677,234.7767,234.677,234.6952,12097.0
2019-03-29 11:55:00,258.98,259.0,258.84,258.84,11231.0,234.7042,234.7224,234.5774,234.5774,11231.0
2019-03-29 12:00:00,258.85,258.85,258.63,258.71,18668.0,234.5864,234.5864,234.387,234.4595,18668.0
2019-03-29 12:05:00,258.72,258.72,258.5,258.56,17408.0,234.4686,234.4686,234.2692,234.3236,17408.0
2019-03-29 12:10:00,258.59,258.71,258.45,258.49,74430.0,234.3508,234.4595,234.2239,234.2602,74430.0
2019-03-29 12:15:00,258.46,258.61,258.46,258.6,12781.0,234.233,234.3689,234.233,234.3599,12781.0
2019-03-29 12:20:00,258.63,258.78,258.63,258.76,28646.0,234.387,234.523,234.387,234.5049,28646.0
2019-03-29 12:25:00,258.79,258.9,258.76,258.85,6779.0,234.532,234.6317,234.5049,234.5864,6779.0
2019-03-29 12:30:00,258.84,258.99,258.81,258.92,10605.0,234.5774,234.7133,234.5502,234.6499,10605.0
2019-03-29 12:35:00,258.98,259.07,258.97,259.02,18200.0,234.7042,234.7858,234.6952,234.7405,18200.0
2019-03-29 12:40:00,259.04,259.05,258.87,258.89,9206.0,234.7586,234.7677,234.6045,234.6227,9206.0
2019-03-29 12:45:00,258.91,258.97,258.79,258.93,5361.0,234.6408,234.6952,234.532,234.6589,5361.0
2019-03-29 12:50:00,258.92,258.92,258.73,258.88,10749.0,234.6499,234.6499,234.4777,234.6136,10749.0
2019-03-29 12:55:00,258.87,259.01,258.8,258.98,13914.0,234.6045,234.7314,234.5411,234.7042,13914.0
2019-03-29 13:00:00,258.99,259.01,258.89,258.94,9296.0,234.7133,234.7314,234.6227,234.668,9296.0
2019-03-29 13:05:00,258.89,258.91,258.83,258.91,5462.0,234.6227,234.6408,234.5683,234.6408,5462.0
2019-03-29 13:10:00,258.9,258.92,258.82,258.83,6249.0,234.6317,234.6499,234.5592,234.5683,6249.0
2019-03-29 13:15:00,258.85,258.86,258.75,258.8,7768.0,234.5864,234.5955,234.4958,234.5411,7768.0
2019-03-29 13:20:00,258.76,258.86,258.65,258.84,9992.0,234.5049,234.5955,234.4052,234.5774,9992.0
2019-03-29 13:25:00,258.84,258.93,258.82,258.93,7930.0,234.5774,234.6589,234.5592,234.6589,7930.0
2019-03-29 13:30:00,258.89,258.91,258.77,258.77,11922.0,234.6227,234.6408,234.5139,234.5139,11922.0
2019-03-29 13:35:00,258.79,258.84,258.71,258.82,10121.0,234.532,234.5774,234.4595,234.5592,10121.0
2019-03-29 13:40:00,258.84,259.03,258.8,259.02,7394.0,234.5774,234.7495,234.5411,234.7405,7394.0
2019-03-29 13:45:00,259.01,259.01,258.81,258.95,12381.0,234.7314,234.7314,234.5502,234.677,12381.0
2019-03-29 13:50:00,258.94,258.98,258.92,258.96,5704.0,234.668,234.7042,234.6499,234.6861,5704.0
2019-03-29 13:55:00,258.98,258.99,258.86,258.91,10410.0,234.7042,234.7133,234.5955,234.6408,10410.0
2019-03-29 14:00:00,258.89,259.05,258.86,259.02,13734.0,234.6227,234.7677,234.5955,234.7405,13734.0
2019-03-29 14:05:00,259.02,259.1,259.0,259.08,6409.0,234.7405,234.813,234.7224,234.7949,6409.0
2019-03-29 14:10:00,259.06,259.15,259.04,259.14,8451.0,234.7767,234.8583,234.7586,234.8492,8451.0
2019-03-29 14:15:00,259.13,259.18,259.04,259.07,10704.0,234.8402,234.8855,234.7586,234.7858,10704.0
2019-03-29 14:20:00,259.03,259.1,259.01,259.09,14515.0,234.7495,234.813,234.7314,234.8039,14515.0
2019-03-29 14:25:00,259.09,259.18,259.09,259.18,7027.0,234.8039,234.8855,234.8039,234.8855,7027.0
2019-03-29 14:30:00,259.16,259.18,259.11,259.13,12818.0,234.8674,234.8855,234.822,234.8402,12818.0
2019-03-29 14:35:00,259.14,259.14,259.09,259.09,10377.0,234.8492,234.8492,234.8039,234.8039,10377.0
2019-03-29 14:40:00,259.07,259.12,258.88,258.99,92175.0,234.7858,234.8311,234.6136,234.7133,92175.0
2019-03-29 14:45:00,258.98,259.19,258.93,259.19,15766.0,234.7042,234.8946,234.6589,234.8946,15766.0
2019-03-29 14:50:00,259.18,259.54,259.17,259.52,40025.0,234.8855,235.2117,234.8764,235.1936,40025.0
2019-03-29 14:55:00,259.55,259.56,259.42,259.46,31363.0,235.2208,235.2299,235.103,235.1392,31363.0
2019-03-29 15:00:00,259.5,259.67,259.49,259.53,23410.0,235.1755,235.3296,235.1664,235.2027,23410.0
2019-03-29 15:05:00,259.51,259.51,259.35,259.43,20166.0,235.1846,235.1846,235.0396,235.1121,20166.0
2019-03-29 15:10:00,259.42,259.45,259.21,259.22,11834.0,235.103,235.1302,234.9127,234.9217,11834.0
2019-03-29 15:15:00,259.18,259.36,259.13,259.22,20827.0,234.8855,235.0486,234.8402,234.9217,20827.0
2019-03-29 15:20:00,259.23,259.24,259.05,259.08,21260.0,234.9308,234.9399,234.7677,234.7949,21260.0
2019-03-29 15:25:00,259.0,259.22,259.0,259.16,22987.0,234.7224,234.9217,234.7224,234.8674,22987.0
2019-03-29 15:30:00,259.17,259.28,259.01,259.28,40553.0,234.8764,234.9761,234.7314,234.9761,40553.0
2019-03-29 15:35:00,259.27,259.3,259.15,259.3,24106.0,234.9671,234.9942,234.8583,234.9942,24106.0
2019-03-29 15:40:00,259.31,259.36,259.21,259.33,35911.0,235.0033,235.0486,234.9127,235.0214,35911.0
2019-03-29 15:45:00,259.35,259.49,259.16,259.2,62904.0,235.0396,235.1664,234.8674,234.9036,62904.0
2019-03-29 15:50:00,259.21,259.41,259.02,259.19,208473.0,234.9127,235.0939,234.7405,234.8946,208473.0
2019-03-29 15:55:00,259.21,259.72,259.2,259.52,356888.0,234.9127,235.3749,234.9036,235.1936,356888.0
2019-04-01 09:30:00,261.46,261.59,261.39,261.54,114646.0,236.9518,237.0696,236.8883,237.0243,114646.0
2019-04-01 09:35:00,261.59,261.6,261.22,261.32,78521.0,237.0696,237.0786,236.7343,236.8249,78521.0
2019-04-01 09:40:00,261.35,261.46,261.2,261.31,34465.0,236.8521,236.9518,236.7161,236.8158,34465.0
2019-04-01 09:45:00,261.33,261.44,261.19,261.29,27980.0,236.834,236.9336,236.7071,236.7977,27980.0
2019-04-01 09:50:00,261.29,261.53,261.29,261.29,17967.0,236.7977,237.0152,236.7977,236.7977,17967.0
2019-04-01 09:55:00,261.3,261.39,261.25,261.25,24410.0,236.8068,236.8883,236.7615,236.7615,24410.0
2019-04-01 10:00:00,261.31,261.82,261.31,261.81,74404.0,236.8158,237.278,236.8158,237.269,74404.0
2019-04-01 10:05:00,261.81,261.85,261.46,261.48,11230.0,237.269,237.3052,236.9518,236.9699,11230.0
2019-04-01 10:10:00,261.45,261.57,261.35,261.43,15062.0,236.9427,237.0515,236.8521,236.9246,15062.0
2019-04-01 10:15:00,261.38,261.66,261.38,261.66,14526.0,236.8793,237.133,236.8793,237.133,14526.0
2019-04-01 10:20:00,261.63,261.7,261.48,261.5,18968.0,237.1058,237.1693,236.9699,236.988,18968.0
2019-04-01 10:25:00,261.49,261.59,261.45,261.53,12652.0,236.979,237.0696,236.9427,237.0152,12652.0
2019-04-01 10:30:00,261.59,261.63,261.48,261.53,22819.0,237.0696,237.1058,236.9699,237.0152,22819.0
2019-04-01 10:35:00,261.54,261.61,261.43,261.61,77847.0,237.0243,237.0877,236.9246,237.0877,77847.0
2019-04-01 10:40:00,261.62,261.67,261.51,261.62,35929.0,237.0968,237.1421,236.9971,237.0968,35929.0
2019-04-01 10:45:00,261.61,261.64,261.45,261.56,55009.0,237.0877,237.1149,236.9427,237.0424,55009.0
2019-04-01 10:50:00,261.57,261.62,261.5,261.59,28673.0,237.0515,237.0968,236.988,237.0696,28673.0
2019-04-01 10:55:00,261.57,261.65,261.56,261.59,14473.0,237.0515,237.124,237.0424,237.0696,14473.0
2019-04-01 11:00:00,261.61,261.79,261.55,261.69,39389.0,237.0877,237.2508,237.0333,237.1602,39389.0
2019-04-01 11:05:00,261.71,261.83,261.68,261.8,11671.0,237.1783,237.2871,237.1511,237.2599,11671.0
2019-04-01 11:10:00,261.83,261.86,261.75,261.78,15299.0,237.2871,237.3143,237.2146,237.2418,15299.0
2019-04-01 11:15:00,261.77,261.93,261.73,261.87,49161.0,237.2327,237.3777,237.1965,237.3233,49161.0
2019-04-01 11:20:00,261.86,261.88,261.78,261.84,13438.0,237.3143,237.3324,237.2418,237.2962,13438.0
2019-04-01 11:25:00,261.84,261.89,261.76,261.82,20109.0,237.2962,237.3415,237.2236,237.278,20109.0
2019-04-01 11:30:00,261.81,261.81,261.63,261.71,11220.0,237.269,237.269,237.1058,237.1783,11220.0
2019-04-01 11:35:00,261.71,261.8,261.64,261.64,25733.0,237.1783,237.2599,237.1149,237.1149,25733.0
2019-04-01 11:40:00,261.64,261.71,261.48,261.53,13917.0,237.1149,237.1783,236.9699,237.0152,13917.0
2019-04-01 11:45:00,261.53,261.73,261.53,261.71,13813.0,237.0152,237.1965,237.0152,237.1783,13813.0
2019-04-01 11:50:00,261.72,261.76,261.68,261.69,53769.0,237.1874,237.2236,237.1511,237.1602,53769.0
2019-04-01 11:55:00,261.72,261.86,261.68,261.78,53166.0,237.1874,237.3143,237.1511,237.2418,53166.0
2019-04-01 12:00:00,261.79,261.79,261.65,261.72,22486.0,237.2508,237.2508,237.124,237.1874,22486.0
2019-04-01 12:05:00,261.74,261.74,261.54,261.62,16237.0,237.2055,237.2055,237.0243,237.0968,16237.0
2019-04-01 12:10:00,261.61,261.73,261.59,261.61,19183.0,237.0877,237.1965,237.0696,237.0877,19183.0
2019-04-01 12:15:00,261.61,261.84,261.61,261.84,15254.0,237.0877,237.2962,237.0877,237.2962,15254.0
2019-04-01 12:20:00,261.81,261.93,261.8,261.86,19439.0,237.269,237.3777,237.2599,237.3143,19439.0
2019-04-01 12:25:00,261.87,261.89,261.8,261.85,23082.0,237.3233,237.3415,237.2599,237.3052,23082.0
2019-04-01 12:30:00,261.84,261.91,261.82,261.89,20367.0,237.2962,237.3596,237.278,237.3415,20367.0
2019-04-01 12:35:00,261.9,261.9,261.8,261.85,6524.0,237.3505,237.3505,237.2599,237.3052,6524.0
2019-04-01 12:40:00,261.86,261.91,261.84,261.89,10643.0,237.3143,237.3596,237.2962,237.3415,10643.0
2019-04-01 12:45:00,261.9,261.97,261.88,261.92,18886.0,237.3505,237.414,237.3324,237.3687,18886.0
2019-04-01 12:50:00,261.92,261.97,261.86,261.94,8067.0,237.3687,237.414,237.3143,237.3868,8067.0
2019-04-01 12:55:00,261.95,262.08,261.91,262.07,19217.0,237.3958,237.5137,237.3596,237.5046,19217.0
2019-04-01 13:00:00,262.07,262.15,262.01,262.12,15359.0,237.5046,237.5771,237.4502,237.5499,15359.0
2019-04-01 13:05:00,262.09,262.1,262.0,262.09,18105.0,237.5227,237.5318,237.4412,237.5227,18105.0
2019-04-01 13:10:00,262.09,262.12,261.99,261.99,9126.0,237.5227,237.5499,237.4321,237.4321,9126.0
2019-04-01 13:15:00,262.01,262.05,261.95,261.95,29848.0,237.4502,237.4865,237.3958,237.3958,29848.0
2019-04-01 13:20:00,261.95,261.97,261.86,261.95,24443.0,237.3958,237.414,237.3143,237.3958,24443.0
2019-04-01 13:25:00,261.97,262.06,261.92,262.01,26570.0,237.414,237.4955,237.3687,237.4502,26570.0
2019-04-01 13:30:00,262.02,262.09,261.97,262.05,10030.0,237.4593,237.5227,237.414,237.4865,10030.0
2019-04-01 13:35:00,262.04,262.11,262.02,262.11,10203.0,237.4774,237.5408,237.4593,237.5408,10203.0
2019-04-01 13:40:00,262.13,262.14,262.06,262.07,8678.0,237.559,237.568,237.4955,237.5046,8678.0
2019-04-01 13:45:00,262.06,262.21,262.05,262.08,19130.0,237.4955,237.6315,237.4865,237.5137,19130.0
2019-04-01 13:50:00,262.11,262.19,262.1,262.13,10254.0,237.5408,237.6133,237.5318,237.559,10254.0
2019-04-01 13:55:00,262.15,262.23,262.15,262.22,21550.0,237.5771,237.6496,237.5771,237.6405,21550.0
2019-04-01 14:00:00,262.21,262.33,262.19,262.3,35297.0,237.6315,237.7402,237.6133,237.713,35297.0
2019-04-01 14:05:00,262.31,262.38,262.27,262.38,12348.0,237.7221,237.7855,237.6858,237.7855,12348.0
2019-04-01 14:10:00,262.38,262.45,262.31,262.36,17288.0,237.7855,237.849,237.7221,237.7674,17288.0
2019-04-01 14:15:00,262.36,262.37,262.3,262.31,9051.0,237.7674,237.7765,237.713,237.7221,9051.0
2019-04-01 14:20:00,262.31,262.33,262.27,262.29,13156.0,237.7221,237.7402,237.6858,237.704,13156.0
2019-04-01 14:25:00,262.29,262.36,262.2,262.21,20821.0,237.704,237.7674,237.6224,237.6315,20821.0
2019-04-01 14:30:00,262.23,262.28,262.22,262.26,10671.0,237.6496,237.6949,237.6405,237.6768,10671.0
2019-04-01 14:35:00,262.29,262.32,262.25,262.28,10010.0,237.704,237.7312,237.6677,237.6949,10010.0
2019-04-01 14:40:00,262.3,262.34,262.27,262.27,10342.0,237.713,237.7493,237.6858,237.6858,10342.0
2019-04-01 14:45:00,262.27,262.29,262.21,262.23,19897.0,237.6858,237.704,237.6315,237.6496,19897.0
2019-04-01 14:50:00,262.24,262.28,262.17,262.23,56033.0,237.6587,237.6949,237.5952,237.6496,56033.0
2019-04-01 14:55:00,262.23,262.4,262.23,262.28,30863.0,237.6496,237.8037,237.6496,237.6949,30863.0
2019-04-01 15:00:00,262.27,262.27,262.14,262.15,11941.0,237.6858,237.6858,237.568,237.5771,11941.0
2019-04-01 15:05:00,262.16,262.22,262.1,262.11,27565.0,237.5862,237.6405,237.5318,237.5408,27565.0
2019-04-01 15:10:00,262.11,262.18,262.01,262.16,26377.0,237.5408,237.6043,237.4502,237.5862,26377.0
2019-04-01 15:15:00,262.15,262.3,262.12,262.29,52979.0,237.5771,237.713,237.5499,237.704,52979.0
2019-04-01 15:20:00,262.3,262.35,262.24,262.35,11032.0,237.713,237.7583,237.6587,237.7583,11032.0
2019-04-01 15:25:00,262.35,262.41,262.29,262.41,16997.0,237.7583,237.8127,237.704,237.8127,16997.0
2019-04-01 15:30:00,262.41,262.41,262.29,262.29,16566.0,237.8127,237.8127,237.704,237.704,16566.0
2019-04-01 15:35:00,262.32,262.43,262.3,262.41,21599.0,237.7312,237.8308,237.713,237.8127,21599.0
2019-04-01 15:40:00,262.39,262.44,262.35,262.43,21485.0,237.7946,237.8399,237.7583,237.8308,21485.0
2019-04-01 15:45:00,262.39,262.44,262.34,262.42,20561.0,237.7946,237.8399,237.7493,237.8218,20561.0
2019-04-01 15:50:00,262.43,262.6,262.4,262.59,63153.0,237.8308,237.9849,237.8037,237.9758,63153.0
2019-04-01 15:55:00,262.6,262.78,262.49,262.55,84710.0,237.9849,238.148,237.8852,237.9396,84710.0
2019-04-02 09:30:00,262.67,262.67,262.31,262.36,73281.0,238.0483,238.0483,237.7221,237.7674,73281.0
2019-04-02 09:35:00,262.35,262.43,262.24,262.32,25457.0,237.7583,237.8308,237.6587,237.7312,25457.0
2019-04-02 09:40:00,262.3,262.4,262.21,262.22,26130.0,237.713,237.8037,237.6315,237.6405,26130.0
2019-04-02 09:45:00,262.27,262.43,262.22,262.4,59209.0,237.6858,237.8308,237.6405,237.8037,59209.0
2019-04-02 09:50:00,262.37,262.51,262.37,262.44,37907.0,237.7765,237.9033,237.7765,237.8399,37907.0
2019-04-02 09:55:00,262.43,262.57,262.34,262.57,35254.0,237.8308,237.9577,237.7493,237.9577,35254.0
2019-04-02 10:00:00,262.57,262.57,262.1,262.24,18873.0,237.9577,237.9577,237.5318,237.6587,18873.0
2019-04-02 10:05:00,262.21,262.45,262.21,262.45,12160.0,237.6315,237.849,237.6315,237.849,12160.0
2019-04-02 10:10:00,262.41,262.53,262.36,262.52,31281.0,237.8127,237.9215,237.7674,237.9124,31281.0
2019-04-02 10:15:00,262.54,262.59,262.45,262.54,16940.0,237.9305,237.9758,237.849,237.9305,16940.0
2019-04-02 10:20:00,262.52,262.52,262.43,262.43,10850.0,237.9124,237.9124,237.8308,237.8308,10850.0
2019-04-02 10:25:00,262.44,262.6,262.43,262.6,17130.0,237.8399,237.9849,237.8308,237.9849,17130.0
2019-04-02 10:30:00,262.64,262.65,262.52,262.59,20940.0,238.0212,238.0302,237.9124,237.9758,20940.0
2019-04-02 10:35:00,262.56,262.56,262.43,262.46,13812.0,237.9487,237.9487,237.8308,237.858,13812.0
2019-04-02 10:40:00,262.45,262.45,262.3,262.37,14204.0,237.849,237.849,237.713,237.7765,14204.0
2019-04-02 10:45:00,262.4,262.44,262.35,262.36,7337.0,237.8037,237.8399,237.7583,237.7674,7337.0
2019-04-02 10:50:00,262.34,262.55,262.34,262.5,6947.0,237.7493,237.9396,237.7493,237.8943,6947.0
2019-04-02 10:55:00,262.49,262.52,262.3,262.31,10714.0,237.8852,237.9124,237.713,237.7221,10714.0
2019-04-02 11:00:00,262.31,262.37,262.0,262.07,20201.0,237.7221,237.7765,237.4412,237.5046,20201.0
2019-04-02 11:05:00,262.05,262.16,261.94,261.97,40339.0,237.4865,237.5862,237.3868,237.414,40339.0
2019-04-02 11:10:00,261.98,261.98,261.81,261.9,18256.0,237.423,237.423,237.269,237.3505,18256.0
2019-04-02 11:15:00,261.9,262.12,261.85,262.11,11505.0,237.3505,237.5499,237.3052,237.5408,11505.0
2019-04-02 11:20:00,262.13,262.27,262.07,262.23,53908.0,237.559,237.6858,237.5046,237.6496,53908.0
2019-04-02 11:25:00,262.18,262.36,262.16,262.33,12888.0,237.6043,237.7674,237.5862,237.7402,12888.0
2019-04-02 11:30:00,262.36,262.38,262.29,262.31,8694.0,237.7674,237.7855,237.704,237.7221,8694.0
2019-04-02 11:35:00,262.26,262.28,262.13,262.13,6669.0,237.6768,237.6949,237.559,237.559,6669.0
2019-04-02 11:40:00,262.16,262.23,262.15,262.2,6196.0,237.5862,237.6496,237.5771,237.6224,6196.0
2019-04-02 11:45:00,262.23,262.44,262.23,262.43,14569.0,237.6496,237.8399,237.6496,237.8308,14569.0
2019-04-02 11:50:00,262.43,262.53,262.43,262.52,11076.0,237.8308,237.9215,237.8308,237.9124,11076.0
2019-04-02 11:55:00,262.55,262.55,262.43,262.45,5257.0,237.9396,237.9396,237.8308,237.849,5257.0
2019-04-02 12:00:00,262.45,262.58,262.39,262.54,8671.0,237.849,237.9668,237.7946,237.9305,8671.0
2019-04-02 12:05:00,262.54,262.54,262.46,262.5,6327.0,237.9305,237.9305,237.858,237.8943,6327.0
2019-04-02 12:10:00,262.49,262.5,262.38,262.4,18493.0,237.8852,237.8943,237.7855,237.8037,18493.0
2019-04-02 12:15:00,262.41,262.44,262.31,262.32,13220.0,237.8127,237.8399,237.7221,237.7312,13220.0
2019-04-02 12:20:00,262.32,262.35,262.17,262.17,11365.0,237.7312,237.7583,237.5952,237.5952,11365.0
2019-04-02 12:25:00,262.18,262.24,262.13,262.24,13532.0,237.6043,237.6587,237.559,237.6587,13532.0
2019-04-02 12:30:00,262.25,262.35,262.25,262.33,7617.0,237.6677,237.7583,237.6677,237.7402,7617.0
2019-04-02 12:35:00,262.34,262.36,262.25,262.33,8205.0,237.7493,237.7674,237.6677,237.7402,8205.0
2019-04-02 12:40:00,262.34,262.36,262.26,262.28,5109.0,237.7493,237.7674,237.6768,237.6949,5109.0
2019-04-02 12:45:00,262.23,262.31,262.19,262.31,10433.0,237.6496,237.7221,237.6133,237.7221,10433.0
2019-04-02 12:50:00,262.31,262.34,262.24,262.32,14808.0,237.7221,237.7493,237.6587,237.7312,14808.0
2019-04-02 12:55:00,262.31,262.34,262.26,262.3,19567.0,237.7221,237.7493,237.6768,237.713,19567.0
2019-04-02 13:00:00,262.28,262.34,262.23,262.34,3505.0,237.6949,237.7493,237.6496,237.7493,3505.0
2019-04-02 13:05:00,262.32,262.54,262.28,262.51,11098.0,237.7312,237.9305,237.6949,237.9033,11098.0
2019-04-02 13:10:00,262.47,262.47,262.38,262.44,4786.0,237.8671,237.8671,237.7855,237.8399,4786.0
2019-04-02 13:15:00,262.45,262.5,262.42,262.43,5785.0,237.849,237.8943,237.8218,237.8308,5785.0
2019-04-02 13:20:00,262.41,262.5,262.4,262.47,8428.0,237.8127,237.8943,237.8037,237.8671,8428.0
2019-04-02 13:25:00,262.45,262.49,262.39,262.45,16021.0,237.849,237.8852,237.7946,237.849,16021.0
2019-04-02 13:30:00,262.45,262.49,262.38,262.49,4363.0,237.849,237.8852,237.7855,237.8852,4363.0
2019-04-02 13:35:00,262.5,262.57,262.49,262.57,10442.0,237.8943,237.9577,237.8852,237.9577,10442.0
2019-04-02 13:40:00,262.56,262.59,262.52,262.54,10591.0,237.9487,237.9758,237.9124,237.9305,10591.0
2019-04-02 13:45:00,262.55,262.55,262.43,262.46,4603.0,237.9396,237.9396,237.8308,237.858,4603.0
2019-04-02 13:50:00,262.43,262.48,262.39,262.48,5442.0,237.8308,237.8762,237.7946,237.8762,5442.0
2019-04-02 13:55:00,262.49,262.49,262.4,262.42,2968.0,237.8852,237.8852,237.8037,237.8218,2968.0
2019-04-02 14:00:00,262.43,262.45,262.37,262.45,4929.0,237.8308,237.849,237.7765,237.849,4929.0
2019-04-02 14:05:00,262.44,262.46,262.4,262.43,7454.0,237.8399,237.858,237.8037,237.8308,7454.0
2019-04-02 14:10:00,262.41,262.52,262.41,262.47,3848.0,237.8127,237.9124,237.8127,237.8671,3848.0
2019-04-02 14:15:00,262.45,262.48,262.4,262.45,27406.0,237.849,237.8762,237.8037,237.849,27406.0
2019-04-02 14:20:00,262.48,262.55,262.46,262.5,21165.0,237.8762,237.9396,237.858,237.8943,21165.0
2019-04-02 14:25:00,262.51,262.56,262.49,262.55,8410.0,237.9033,237.9487,237.8852,237.9396,8410.0
2019-04-02 14:30:00,262.53,262.61,262.53,262.61,4454.0,237.9215,237.994,237.9215,237.994,4454.0
2019-04-02 14:35:00,262.6,262.62,262.51,262.57,6000.0,237.9849,238.003,237.9033,237.9577,6000.0
2019-04-02 14:40:00,262.58,262.59,262.55,262.57,14543.0,237.9668,237.9758,237.9396,237.9577,14543.0
2019-04-02 14:45:00,262.58,262.63,262.53,262.53,9629.0,237.9668,238.0121,237.9215,237.9215,9629.0
2019-04-02 14:50:00,262.53,262.56,262.46,262.5,10598.0,237.9215,237.9487,237.858,237.8943,10598.0
2019-04-02 14:55:00,262.51,262.64,262.51,262.61,6673.0,237.9033,238.0212,237.9033,237.994,6673.0
2019-04-02 15:00:00,262.67,262.69,262.62,262.65,6494.0,238.0483,238.0665,238.003,238.0302,6494.0
2019-04-02 15:05:00,262.65,262.7,262.64,262.68,10474.0,238.0302,238.0755,238.0212,238.0574,10474.0
2019-04-02 15:10:00,262.68,262.74,262.65,262.71,6806.0,238.0574,238.1118,238.0302,238.0846,6806.0
2019-04-02 15:15:00,262.68,262.74,262.67,262.7,7570.0,238.0574,238.1118,238.0483,238.0755,7570.0
2019-04-02 15:20:00,262.7,262.71,262.65,262.66,7232.0,238.0755,238.0846,238.0302,238.0393,7232.0
2019-04-02 15:25:00,262.65,262.69,262.64,262.67,10148.0,238.0302,238.0665,238.0212,238.0483,10148.0
2019-04-02 15:30:00,262.67,262.79,262.66,262.77,18958.0,238.0483,238.1571,238.0393,238.139,18958.0
2019-04-02 15:35:00,262.75,262.81,262.73,262.81,25347.0,238.1209,238.1752,238.1027,238.1752,25347.0
2019-04-02 15:40:00,262.8,262.82,262.78,262.79,22303.0,238.1662,238.1843,238.148,238.1571,22303.0
2019-04-02 15:45:00,262.77,262.8,262.73,262.77,27148.0,238.139,238.1662,238.1027,238.139,27148.0
2019-04-02 15:50:00,262.78,262.85,262.74,262.78,35136.0,238.148,238.2115,238.1118,238.148,35136.0
2019-04-02 15:55:00,262.77,262.77,262.59,262.61,54773.0,238.139,238.139,237.9758,237.994,54773.0
2019-04-03 09:30:00,263.87,263.87,263.37,263.51,94670.0,239.1359,239.1359,238.6827,238.8096,94670.0
2019-04-03 09:35:00,263.51,263.6,263.4,263.41,12453.0,238.8096,238.8912,238.7099,238.719,12453.0
2019-04-03 09:40:00,263.48,263.62,263.43,263.58,44454.0,238.7824,238.9093,238.7371,238.873,44454.0
2019-04-03 09:45:00,263.58,263.76,263.56,263.63,68840.0,238.873,239.0362,238.8549,238.9184,68840.0
2019-04-03 09:50:00,263.65,263.66,263.4,263.58,33575.0,238.9365,238.9456,238.7099,238.873,33575.0
2019-04-03 09:55:00,263.57,263.57,263.32,263.33,10450.0,238.864,238.864,238.6374,238.6465,10450.0
2019-04-03 10:00:00,263.32,263.34,263.0,263.12,67981.0,238.6374,238.6555,238.3474,238.4562,67981.0
2019-04-03 10:05:00,263.13,263.26,263.0,263.25,6948.0,238.4652,238.583,238.3474,238.574,6948.0
2019-04-03 10:10:00,263.29,263.32,263.21,263.28,20263.0,238.6102,238.6374,238.5377,238.6012,20263.0
2019-04-03 10:15:00,263.32,263.52,263.29,263.52,16942.0,238.6374,238.8187,238.6102,238.8187,16942.0
2019-04-03 10:20:00,263.56,263.62,263.52,263.61,9320.0,238.8549,238.9093,238.8187,238.9002,9320.0
2019-04-03 10:25:00,263.6,263.65,263.45,263.54,7217.0,238.8912,238.9365,238.7552,238.8368,7217.0
2019-04-03 10:30:00,263.55,263.71,263.42,263.68,20939.0,238.8459,238.9909,238.728,238.9637,20939.0
2019-04-03 10:35:00,263.62,263.76,263.54,263.76,7545.0,238.9093,239.0362,238.8368,239.0362,7545.0
2019-04-03 10:40:00,263.77,263.79,263.64,263.65,14843.0,239.0452,239.0634,238.9274,238.9365,14843.0
2019-04-03 10:45:00,263.67,263.67,263.52,263.52,5675.0,238.9546,238.9546,238.8187,238.8187,5675.0
2019-04-03 10:50:00,263.61,263.85,263.6,263.78,33086.0,238.9002,239.1177,238.8912,239.0543,33086.0
2019-04-03 10:55:00,263.81,263.9,263.75,263.84,13776.0,239.0815,239.1631,239.0271,239.1087,13776.0
2019-04-03 11:00:00,263.87,264.19,263.84,264.17,24463.0,239.1359,239.4259,239.1087,239.4077,24463.0
2019-04-03 11:05:00,264.2,264.24,264.1,264.1,19389.0,239.4349,239.4712,239.3443,239.3443,19389.0
2019-04-03 11:10:00,264.13,264.13,263.95,264.0,13937.0,239.3715,239.3715,239.2084,239.2537,13937.0
2019-04-03 11:15:00,263.99,264.07,263.94,264.03,19586.0,239.2446,239.3171,239.1993,239.2809,19586.0
2019-04-03 11:20:00,264.03,264.06,263.92,263.93,11034.0,239.2809,239.3081,239.1812,239.1902,11034.0
2019-04-03 11:25:00,263.92,264.05,263.85,263.99,10861.0,239.1812,239.299,239.1177,239.2446,10861.0
2019-04-03 11:30:00,263.98,264.1,263.97,264.06,10907.0,239.2356,239.3443,239.2265,239.3081,10907.0
2019-04-03 11:35:00,264.12,264.15,264.05,264.09,27601.0,239.3624,239.3896,239.299,239.3352,27601.0
2019-04-03 11:40:00,264.13,264.13,264.04,264.09,2562.0,239.3715,239.3715,239.2899,239.3352,2562.0
2019-04-03 11:45:00,264.1,264.14,264.01,264.09,8881.0,239.3443,239.3806,239.2627,239.3352,8881.0
2019-04-03 11:50:00,264.08,264.24,264.05,264.2,8967.0,239.3262,239.4712,239.299,239.4349,8967.0
2019-04-03 11:55:00,264.19,264.22,264.13,264.13,5051.0,239.4259,239.4531,239.3715,239.3715,5051.0
2019-04-03 12:00:00,264.13,264.19,264.03,264.19,17576.0,239.3715,239.4259,239.2809,239.4259,17576.0
2019-04-03 12:05:00,264.21,264.25,264.17,264.23,5139.0,239.444,239.4802,239.4077,239.4621,5139.0
2019-04-03 12:10:00,264.23,264.23,264.08,264.09,6008.0,239.4621,239.4621,239.3262,239.3352,6008.0
2019-04-03 12:15:00,264.08,264.17,264.05,264.06,5559.0,239.3262,239.4077,239.299,239.3081,5559.0
2019-04-03 12:20:00,264.09,264.1,264.03,264.08,4363.0,239.3352,239.3443,239.2809,239.3262,4363.0
2019-04-03 12:25:00,264.06,264.15,264.04,264.04,4726.0,239.3081,239.3896,239.2899,239.2899,4726.0
2019-04-03 12:30:00,264.01,264.06,263.99,264.04,15291.0,239.2627,239.3081,239.2446,239.2899,15291.0
2019-04-03 12:35:00,264.03,264.03,263.9,264.01,9588.0,239.2809,239.2809,239.1631,239.2627,9588.0
2019-04-03 12:40:00,264.01,264.06,263.99,264.02,5526.0,239.2627,239.3081,239.2446,239.2718,5526.0
2019-04-03 12:45:00,263.96,263.97,263.89,263.94,9167.0,239.2174,239.2265,239.154,239.1993,9167.0
2019-04-03 12:50:00,263.93,263.94,263.83,263.84,5478.0,239.1902,239.1993,239.0996,239.1087,5478.0
2019-04-03 12:55:00,263.83,263.89,263.77,263.87,18110.0,239.0996,239.154,239.0452,239.1359,18110.0
2019-04-03 13:00:00,263.88,264.01,263.86,263.96,8479.0,239.1449,239.2627,239.1268,239.2174,8479.0
2019-04-03 13:05:00,263.95,263.99,263.91,263.92,16077.0,239.2084,239.2446,239.1721,239.1812,16077.0
2019-04-03 13:10:00,263.94,263.95,263.84,263.85,4306.0,239.1993,239.2084,239.1087,239.1177,4306.0
2019-04-03 13:15:00,263.86,263.87,263.74,263.76,4584.0,239.1268,239.1359,239.0181,239.0362,4584.0
2019-04-03 13:20:00,263.75,263.82,263.7,263.8,5203.0,239.0271,239.0906,238.9818,239.0724,5203.0
2019-04-03 13:25:00,263.8,263.88,263.8,263.85,9364.0,239.0724,239.1449,239.0724,239.1177,9364.0
2019-04-03 13:30:00,263.83,263.83,263.75,263.79,4622.0,239.0996,239.0996,239.0271,239.0634,4622.0
2019-04-03 13:35:00,263.73,263.8,263.71,263.74,4686.0,239.009,239.0724,238.9909,239.0181,4686.0
2019-04-03 13:40:00,263.72,263.72,263.45,263.53,23809.0,238.9999,238.9999,238.7552,238.8277,23809.0
2019-04-03 13:45:00,263.53,263.58,263.45,263.45,16511.0,238.8277,238.873,238.7552,238.7552,16511.0
2019-04-03 13:50:00,263.47,263.47,263.17,263.22,20852.0,238.7734,238.7734,238.5015,238.5468,20852.0
2019-04-03 13:55:00,263.21,263.23,263.05,263.1,14584.0,238.5377,238.5559,238.3927,238.438,14584.0
2019-04-03 14:00:00,263.09,263.09,262.89,262.98,27067.0,238.429,238.429,238.2477,238.3293,27067.0
2019-04-03 14:05:00,263.0,263.13,262.99,263.09,26246.0,238.3474,238.4652,238.3384,238.429,26246.0
2019-04-03 14:10:00,263.06,263.13,262.98,262.98,22511.0,238.4018,238.4652,238.3293,238.3293,22511.0
2019-04-03 14:15:00,262.96,263.11,262.96,263.06,14077.0,238.3112,238.4471,238.3112,238.4018,14077.0
2019-04-03 14:20:00,263.08,263.24,263.08,263.22,17496.0,238.4199,238.5649,238.4199,238.5468,17496.0
2019-04-03 14:25:00,263.23,263.31,263.23,263.28,11905.0,238.5559,238.6284,238.5559,238.6012,11905.0
2019-04-03 14:30:00,263.28,263.28,263.13,263.15,17319.0,238.6012,238.6012,238.4652,238.4834,17319.0
2019-04-03 14:35:00,263.14,263.18,262.91,262.93,23943.0,238.4743,238.5105,238.2659,238.284,23943.0
2019-04-03 14:40:00,262.91,262.98,262.81,262.83,46261.0,238.2659,238.3293,238.1752,238.1934,46261.0
2019-04-03 14:45:00,262.83,262.97,262.83,262.96,22120.0,238.1934,238.3202,238.1934,238.3112,22120.0
2019-04-03 14:50:00,262.95,263.11,262.92,263.11,17220.0,238.3021,238.4471,238.2749,238.4471,17220.0
2019-04-03 14:55:00,263.09,263.1,262.96,262.97,67669.0,238.429,238.438,238.3112,238.3202,67669.0
2019-04-03 15:00:00,262.94,263.08,262.9,263.06,13465.0,238.293,238.4199,238.2568,238.4018,13465.0
2019-04-03 15:05:00,263.07,263.09,262.79,262.79,15856.0,238.4109,238.429,238.1571,238.1571,15856.0
2019-04-03 15:10:00,262.79,262.79,262.55,262.63,30127.0,238.1571,238.1571,237.9396,238.0121,30127.0
2019-04-03 15:15:00,262.59,262.64,262.47,262.5,41616.0,237.9758,238.0212,237.8671,237.8943,41616.0
2019-04-03 15:20:00,262.49,262.62,262.4,262.6,128182.0,237.8852,238.003,237.8037,237.9849,128182.0
2019-04-03 15:25:00,262.59,262.9,262.53,262.88,18271.0,237.9758,238.2568,237.9215,238.2387,18271.0
2019-04-03 15:30:00,262.86,262.89,262.71,262.88,51150.0,238.2205,238.2477,238.0846,238.2387,51150.0
2019-04-03 15:35:00,262.89,263.04,262.85,262.93,18245.0,238.2477,238.3837,238.2115,238.284,18245.0
2019-04-03 15:40:00,262.95,263.06,262.92,263.06,36038.0,238.3021,238.4018,238.2749,238.4018,36038.0
2019-04-03 15:45:00,263.05,263.08,262.94,263.03,17090.0,238.3927,238.4199,238.293,238.3746,17090.0
2019-04-03 15:50:00,263.05,263.2,263.01,263.08,46603.0,238.3927,238.5287,238.3565,238.4199,46603.0
2019-04-03 15:55:00,263.06,263.28,263.05,263.11,88165.0,238.4018,238.6012,238.3927,238.4471,88165.0
2019-04-04 09:30:00,263.37,263.49,263.33,263.47,91704.0,238.6827,238.7915,238.6465,238.7734,91704.0
2019-04-04 09:35:00,263.44,263.78,263.44,263.76,46786.0,238.7462,239.0543,238.7462,239.0362,46786.0
2019-04-04 09:40:00,263.77,263.79,263.63,263.64,22521.0,239.0452,239.0634,238.9184,238.9274,22521.0
2019-04-04 09:45:00,263.62,263.96,263.62,263.78,56220.0,238.9093,239.2174,238.9093,239.0543,56220.0
2019-04-04 09:50:00,263.81,263.94,263.7,263.76,35438.0,239.0815,239.1993,238.9818,239.0362,35438.0
2019-04-04 09:55:00,263.78,263.86,263.7,263.85,29278.0,239.0543,239.1268,238.9818,239.1177,29278.0
2019-04-04 10:00:00,263.88,263.95,263.83,263.85,39017.0,239.1449,239.2084,239.0996,239.1177,39017.0
2019-04-04 10:05:00,263.85,263.9,263.6,263.67,36076.0,239.1177,239.1631,238.8912,238.9546,36076.0
2019-04-04 10:10:00,263.65,263.76,263.61,263.71,20814.0,238.9365,239.0362,238.9002,238.9909,20814.0
2019-04-04 10:15:00,263.71,263.77,263.48,263.55,21503.0,238.9909,239.0452,238.7824,238.8459,21503.0
2019-04-04 10:20:00,263.56,263.59,263.37,263.37,19304.0,238.8549,238.8821,238.6827,238.6827,19304.0
2019-04-04 10:25:00,263.4,263.49,263.27,263.28,28276.0,238.7099,238.7915,238.5921,238.6012,28276.0
2019-04-04 10:30:00,263.28,263.29,263.0,263.0,24425.0,238.6012,238.6102,238.3474,238.3474,24425.0
2019-04-04 10:35:00,263.08,263.29,263.01,263.22,20856.0,238.4199,238.6102,238.3565,238.5468,20856.0
2019-04-04 10:40:00,263.23,263.37,263.18,263.37,24546.0,238.5559,238.6827,238.5105,238.6827,24546.0
2019-04-04 10:45:00,263.44,263.59,263.36,263.59,41279.0,238.7462,238.8821,238.6737,238.8821,41279.0
2019-04-04 10:50:00,263.58,263.7,263.55,263.68,15369.0,238.873,238.9818,238.8459,238.9637,15369.0
2019-04-04 10:55:00,263.72,263.73,263.59,263.59,26541.0,238.9999,239.009,238.8821,238.8821,26541.0
2019-04-04 11:00:00,263.59,263.65,263.46,263.54,24627.0,238.8821,238.9365,238.7643,238.8368,24627.0
2019-04-04 11:05:00,263.53,263.69,263.5,263.64,23306.0,238.8277,238.9727,238.8005,238.9274,23306.0
2019-04-04 11:10:00,263.62,263.63,263.35,263.36,16473.0,238.9093,238.9184,238.6646,238.6737,16473.0
2019-04-04 11:15:00,263.35,263.37,263.07,263.11,14285.0,238.6646,238.6827,238.4109,238.4471,14285.0
2019-04-04 11:20:00,263.05,263.17,262.9,263.15,18016.0,238.3927,238.5015,238.2568,238.4834,18016.0
2019-04-04 11:25:00,263.23,263.43,263.21,263.36,22027.0,238.5559,238.7371,238.5377,238.6737,22027.0
2019-04-04 11:30:00,263.37,263.43,263.19,263.19,17542.0,238.6827,238.7371,238.5196,238.5196,17542.0
2019-04-04 11:35:00,263.18,263.53,263.18,263.5,17889.0,238.5105,238.8277,238.5105,238.8005,17889.0
2019-04-04 11:40:00,263.53,263.53,263.37,263.37,5759.0,238.8277,238.8277,238.6827,238.6827,5759.0
2019-04-04 11:45:00,263.36,263.48,263.33,263.33,6699.0,238.6737,238.7824,238.6465,238.6465,6699.0
2019-04-04 11:50:00,263.32,263.32,263.09,263.11,8088.0,238.6374,238.6374,238.429,238.4471,8088.0
2019-04-04 11:55:00,263.1,263.3,263.1,263.17,5527.0,238.438,238.6193,238.438,238.5015,5527.0
2019-04-04 12:00:00,263.12,263.27,263.11,263.26,8046.0,238.4562,238.5921,238.4471,238.583,8046.0
2019-04-04 12:05:00,263.22,263.33,263.15,263.15,7358.0,238.5468,238.6465,238.4834,238.4834,7358.0
2019-04-04 12:10:00,263.14,263.23,263.09,263.09,5872.0,238.4743,238.5559,238.429,238.429,5872.0
2019-04-04 12:15:00,263.1,263.1,262.7,262.82,44235.0,238.438,238.438,238.0755,238.1843,44235.0
2019-04-04 12:20:00,262.82,263.06,262.81,262.95,6343.0,238.1843,238.4018,238.1752,238.3021,6343.0
2019-04-04 12:25:00,262.97,263.04,262.93,262.97,4884.0,238.3202,238.3837,238.284,238.3202,4884.0
2019-04-04 12:30:00,262.91,263.01,262.8,262.82,6145.0,238.2659,238.3565,238.1662,238.1843,6145.0
2019-04-04 12:35:00,262.89,263.01,262.87,262.93,8315.0,238.2477,238.3565,238.2296,238.284,8315.0
2019-04-04 12:40:00,262.91,263.01,262.73,262.8,12395.0,238.2659,238.3565,238.1027,238.1662,12395.0
2019-04-04 12:45:00,262.78,262.91,262.67,262.89,12051.0,238.148,238.2659,238.0483,238.2477,12051.0
2019-04-04 12:50:00,262.85,263.03,262.85,262.99,7347.0,238.2115,238.3746,238.2115,238.3384,7347.0
2019-04-04 12:55:00,263.0,263.14,262.98,263.03,3825.0,238.3474,238.4743,238.3293,238.3746,3825.0
2019-04-04 13:00:00,263.04,263.08,262.93,263.01,13379.0,238.3837,238.4199,238.284,238.3565,13379.0
2019-04-04 13:05:00,263.02,263.17,263.02,263.12,11171.0,238.3655,238.5015,238.3655,238.4562,11171.0
2019-04-04 13:10:00,263.14,263.21,263.11,263.13,5826.0,238.4743,238.5377,238.4471,238.4652,5826.0
2019-04-04 13:15:00,263.11,263.23,263.07,263.22,6142.0,238.4471,238.5559,238.4109,238.5468,6142.0
2019-04-04 13:20:00,263.24,263.26,263.18,263.23,87000.0,238.5649,238.583,238.5105,238.5559,87000.0
2019-04-04 13:25:00,263.21,263.21,263.14,263.17,8910.0,238.5377,238.5377,238.4743,238.5015,8910.0
2019-04-04 13:30:00,263.14,263.25,263.14,263.19,2047.0,238.4743,238.574,238.4743,238.5196,2047.0
2019-04-04 13:35:00,263.25,263.25,263.18,263.18,20858.0,238.574,238.574,238.5105,238.5105,20858.0
2019-04-04 13:40:00,263.21,263.23,263.14,263.19,5130.0,238.5377,238.5559,238.4743,238.5196,5130.0
2019-04-04 13:45:00,263.23,263.28,263.19,263.19,15434.0,238.5559,238.6012,238.5196,238.5196,15434.0
2019-04-04 13:50:00,263.18,263.36,263.17,263.34,16916.0,238.5105,238.6737,238.5015,238.6555,16916.0
2019-04-04 13:55:00,263.33,263.34,263.2,263.24,9557.0,238.6465,238.6555,238.5287,238.5649,9557.0
2019-04-04 14:00:00,263.25,263.26,263.15,263.21,12428.0,238.574,238.583,238.4834,238.5377,12428.0
2019-04-04 14:05:00,263.22,263.29,263.21,263.26,4219.0,238.5468,238.6102,238.5377,238.583,4219.0
2019-04-04 14:10:00,263.24,263.45,263.24,263.42,17071.0,238.5649,238.7552,238.5649,238.728,17071.0
2019-04-04 14:15:00,263.44,263.49,263.39,263.44,4314.0,238.7462,238.7915,238.7009,238.7462,4314.0
2019-04-04 14:20:00,263.45,263.54,263.44,263.54,7418.0,238.7552,238.8368,238.7462,238.8368,7418.0
2019-04-04 14:25:00,263.53,263.54,263.43,263.45,6093.0,238.8277,238.8368,238.7371,238.7552,6093.0
2019-04-04 14:30:00,263.42,263.47,263.42,263.47,1586.0,238.728,238.7734,238.728,238.7734,1586.0
2019-04-04 14:35:00,263.46,263.49,263.4,263.49,4130.0,238.7643,238.7915,238.7099,238.7915,4130.0
2019-04-04 14:40:00,263.47,263.58,263.47,263.56,37356.0,238.7734,238.873,238.7734,238.8549,37356.0
2019-04-04 14:45:00,263.55,263.61,263.5,263.61,4758.0,238.8459,238.9002,238.8005,238.9002,4758.0
2019-04-04 14:50:00,263.61,263.71,263.61,263.64,8221.0,238.9002,238.9909,238.9002,238.9274,8221.0
2019-04-04 14:55:00,263.63,263.69,263.6,263.65,10073.0,238.9184,238.9727,238.8912,238.9365,10073.0
2019-04-04 15:00:00,263.66,263.69,263.49,263.5,12271.0,238.9456,238.9727,238.7915,238.8005,12271.0
2019-04-04 15:05:00,263.53,263.58,263.4,263.42,8077.0,238.8277,238.873,238.7099,238.728,8077.0
2019-04-04 15:10:00,263.42,263.61,263.41,263.57,16633.0,238.728,238.9002,238.719,238.864,16633.0
2019-04-04 15:15:00,263.58,263.65,263.54,263.64,15012.0,238.873,238.9365,238.8368,238.9274,15012.0
2019-04-04 15:20:00,263.64,263.68,263.48,263.5,18732.0,238.9274,238.9637,238.7824,238.8005,18732.0
2019-04-04 15:25:00,263.5,263.57,263.46,263.5,14589.0,238.8005,238.864,238.7643,238.8005,14589.0
2019-04-04 15:30:00,263.52,263.66,263.52,263.62,40533.0,238.8187,238.9456,238.8187,238.9093,40533.0
2019-04-04 15:35:00,263.63,263.76,263.62,263.71,23555.0,238.9184,239.0362,238.9093,238.9909,23555.0
2019-04-04 15:40:00,263.72,263.74,263.54,263.6,16192.0,238.9999,239.0181,238.8368,238.8912,16192.0
2019-04-04 15:45:00,263.6,263.6,263.51,263.6,20171.0,238.8912,238.8912,238.8096,238.8912,20171.0
2019-04-04 15:50:00,263.63,263.83,263.6,263.79,33128.0,238.9184,239.0996,238.8912,239.0634,33128.0
2019-04-04 15:55:00,263.79,263.87,263.66,263.75,71804.0,239.0634,239.1359,238.9456,239.0271,71804.0
2019-04-05 09:30:00,264.42,264.61,264.31,264.36,104157.0,239.6343,239.8065,239.5346,239.5799,104157.0
2019-04-05 09:35:00,264.31,264.51,264.17,264.18,42717.0,239.5346,239.7159,239.4077,239.4168,42717.0
2019-04-05 09:40:00,264.27,264.38,264.12,264.37,15176.0,239.4984,239.5981,239.3624,239.589,15176.0
2019-04-05 09:45:00,264.39,264.61,264.37,264.47,51694.0,239.6071,239.8065,239.589,239.6796,51694.0
2019-04-05 09:50:00,264.47,264.64,264.38,264.63,20932.0,239.6796,239.8337,239.5981,239.8246,20932.0
2019-04-05 09:55:00,264.67,264.67,264.53,264.61,20126.0,239.8609,239.8609,239.734,239.8065,20126.0
2019-04-05 10:00:00,264.65,264.76,264.61,264.75,12049.0,239.8428,239.9424,239.8065,239.9334,12049.0
2019-04-05 10:05:00,264.74,264.85,264.74,264.84,8552.0,239.9243,240.024,239.9243,240.0149,8552.0
2019-04-05 10:10:00,264.85,264.89,264.74,264.86,35480.0,240.024,240.0603,239.9243,240.0331,35480.0
2019-04-05 10:15:00,264.86,264.88,264.7,264.72,29817.0,240.0331,240.0512,239.8881,239.9062,29817.0
2019-04-05 10:20:00,264.72,264.86,264.72,264.82,8844.0,239.9062,240.0331,239.9062,239.9968,8844.0
2019-04-05 10:25:00,264.82,264.82,264.64,264.68,48940.0,239.9968,239.9968,239.8337,239.8699,48940.0
2019-04-05 10:30:00,264.74,264.87,264.71,264.86,6442.0,239.9243,240.0421,239.8971,240.0331,6442.0
2019-04-05 10:35:00,264.83,264.83,264.59,264.71,7339.0,240.0059,240.0059,239.7884,239.8971,7339.0
2019-04-05 10:40:00,264.78,264.78,264.58,264.59,18777.0,239.9606,239.9606,239.7793,239.7884,18777.0
2019-04-05 10:45:00,264.64,264.75,264.61,264.72,11992.0,239.8337,239.9334,239.8065,239.9062,11992.0
2019-04-05 10:50:00,264.73,264.92,264.72,264.92,5370.0,239.9153,240.0874,239.9062,240.0874,5370.0
2019-04-05 10:55:00,264.94,264.97,264.69,264.69,49882.0,240.1056,240.1328,239.879,239.879,49882.0
2019-04-05 11:00:00,264.78,264.85,264.63,264.76,11009.0,239.9606,240.024,239.8246,239.9424,11009.0
2019-04-05 11:05:00,264.78,264.84,264.72,264.77,3078.0,239.9606,240.0149,239.9062,239.9515,3078.0
2019-04-05 11:10:00,264.81,264.91,264.8,264.88,8341.0,239.9878,240.0784,239.9787,240.0512,8341.0
2019-04-05 11:15:00,264.88,264.94,264.78,264.78,4793.0,240.0512,240.1056,239.9606,239.9606,4793.0
2019-04-05 11:20:00,264.78,264.87,264.77,264.81,7626.0,239.9606,240.0421,239.9515,239.9878,7626.0
2019-04-05 11:25:00,264.78,264.83,264.6,264.81,13862.0,239.9606,240.0059,239.7974,239.9878,13862.0
2019-04-05 11:30:00,264.77,264.8,264.58,264.68,18480.0,239.9515,239.9787,239.7793,239.8699,18480.0
2019-04-05 11:35:00,264.7,264.73,264.65,264.72,10038.0,239.8881,239.9153,239.8428,239.9062,10038.0
2019-04-05 11:40:00,264.73,264.82,264.72,264.75,5034.0,239.9153,239.9968,239.9062,239.9334,5034.0
2019-04-05 11:45:00,264.78,264.78,264.58,264.64,14710.0,239.9606,239.9606,239.7793,239.8337,14710.0
2019-04-05 11:50:00,264.66,264.78,264.56,264.78,7383.0,239.8518,239.9606,239.7612,239.9606,7383.0
2019-04-05 11:55:00,264.75,264.78,264.67,264.67,5847.0,239.9334,239.9606,239.8609,239.8609,5847.0
2019-04-05 12:00:00,264.68,264.78,264.65,264.76,5009.0,239.8699,239.9606,239.8428,239.9424,5009.0
2019-04-05 12:05:00,264.73,264.84,264.73,264.83,6407.0,239.9153,240.0149,239.9153,240.0059,6407.0
2019-04-05 12:10:00,264.85,264.85,264.79,264.79,5851.0,240.024,240.024,239.9696,239.9696,5851.0
2019-04-05 12:15:00,264.79,264.83,264.74,264.75,8161.0,239.9696,240.0059,239.9243,239.9334,8161.0
2019-04-05 12:20:00,264.78,264.82,264.71,264.77,3657.0,239.9606,239.9968,239.8971,239.9515,3657.0
2019-04-05 12:25:00,264.78,264.78,264.73,264.78,6237.0,239.9606,239.9606,239.9153,239.9606,6237.0
2019-04-05 12:30:00,264.75,264.81,264.72,264.75,5564.0,239.9334,239.9878,239.9062,239.9334,5564.0
2019-04-05 12:35:00,264.75,264.75,264.46,264.48,12173.0,239.9334,239.9334,239.6706,239.6887,12173.0
2019-04-05 12:40:00,264.47,264.54,264.42,264.54,7332.0,239.6796,239.7431,239.6343,239.7431,7332.0
2019-04-05 12:45:00,264.53,264.62,264.53,264.62,2273.0,239.734,239.8156,239.734,239.8156,2273.0
2019-04-05 12:50:00,264.64,264.64,264.58,264.58,3498.0,239.8337,239.8337,239.7793,239.7793,3498.0
2019-04-05 12:55:00,264.62,264.69,264.61,264.69,13985.0,239.8156,239.879,239.8065,239.879,13985.0
2019-04-05 13:00:00,264.71,264.77,264.7,264.71,9054.0,239.8971,239.9515,239.8881,239.8971,9054.0
2019-04-05 13:05:00,264.68,264.76,264.62,264.76,5751.0,239.8699,239.9424,239.8156,239.9424,5751.0
2019-04-05 13:10:00,264.74,264.76,264.68,264.76,3345.0,239.9243,239.9424,239.8699,239.9424,3345.0
2019-04-05 13:15:00,264.76,264.77,264.74,264.74,5234.0,239.9424,239.9515,239.9243,239.9243,5234.0
2019-04-05 13:20:00,264.76,264.76,264.72,264.75,7018.0,239.9424,239.9424,239.9062,239.9334,7018.0
2019-04-05 13:25:00,264.75,264.8,264.7,264.72,10862.0,239.9334,239.9787,239.8881,239.9062,10862.0
2019-04-05 13:30:00,264.7,264.72,264.65,264.66,12423.0,239.8881,239.9062,239.8428,239.8518,12423.0
2019-04-05 13:35:00,264.71,264.75,264.7,264.74,3809.0,239.8971,239.9334,239.8881,239.9243,3809.0
2019-04-05 13:40:00,264.73,264.8,264.71,264.77,6960.0,239.9153,239.9787,239.8971,239.9515,6960.0
2019-04-05 13:45:00,264.74,264.8,264.68,264.8,7266.0,239.9243,239.9787,239.8699,239.9787,7266.0
2019-04-05 13:50:00,264.8,264.8,264.78,264.8,15159.0,239.9787,239.9787,239.9606,239.9787,15159.0
2019-04-05 13:55:00,264.79,264.85,264.76,264.85,8364.0,239.9696,240.024,239.9424,240.024,8364.0
2019-04-05 14:00:00,264.85,264.87,264.82,264.87,7201.0,240.024,240.0421,239.9968,240.0421,7201.0
2019-04-05 14:05:00,264.86,264.9,264.86,264.87,4943.0,240.0331,240.0693,240.0331,240.0421,4943.0
2019-04-05 14:10:00,264.88,264.88,264.81,264.81,6827.0,240.0512,240.0512,239.9878,239.9878,6827.0
2019-04-05 14:15:00,264.77,264.86,264.7,264.71,15081.0,239.9515,240.0331,239.8881,239.8971,15081.0
2019-04-05 14:20:00,264.73,264.73,264.56,264.61,16867.0,239.9153,239.9153,239.7612,239.8065,16867.0
2019-04-05 14:25:00,264.6,264.65,264.54,264.61,22178.0,239.7974,239.8428,239.7431,239.8065,22178.0
2019-04-05 14:30:00,264.62,264.67,264.56,264.6,13745.0,239.8156,239.8609,239.7612,239.7974,13745.0
2019-04-05 14:35:00,264.61,264.68,264.58,264.67,5880.0,239.8065,239.8699,239.7793,239.8609,5880.0
2019-04-05 14:40:00,264.7,264.71,264.63,264.63,7378.0,239.8881,239.8971,239.8246,239.8246,7378.0
2019-04-05 14:45:00,264.64,264.69,264.61,264.66,10886.0,239.8337,239.879,239.8065,239.8518,10886.0
2019-04-05 14:50:00,264.67,264.72,264.59,264.72,7597.0,239.8609,239.9062,239.7884,239.9062,7597.0
2019-04-05 14:55:00,264.73,264.77,264.7,264.7,6710.0,239.9153,239.9515,239.8881,239.8881,6710.0
2019-04-05 15:00:00,264.72,264.79,264.71,264.78,9932.0,239.9062,239.9696,239.8971,239.9606,9932.0
2019-04-05 15:05:00,264.79,264.79,264.62,264.66,6443.0,239.9696,239.9696,239.8156,239.8518,6443.0
2019-04-05 15:10:00,264.63,264.67,264.58,264.65,8262.0,239.8246,239.8609,239.7793,239.8428,8262.0
2019-04-05 15:15:00,264.63,264.71,264.61,264.7,12911.0,239.8246,239.8971,239.8065,239.8881,12911.0
2019-04-05 15:20:00,264.72,264.89,264.72,264.85,18145.0,239.9062,240.0603,239.9062,240.024,18145.0
2019-04-05 15:25:00,264.86,264.94,264.85,264.9,19379.0,240.0331,240.1056,240.024,240.0693,19379.0
2019-04-05 15:30:00,264.89,265.05,264.89,265.01,46010.0,240.0603,240.2053,240.0603,240.169,46010.0
2019-04-05 15:35:00,265.04,265.04,264.95,264.99,17120.0,240.1962,240.1962,240.1146,240.1509,17120.0
2019-04-05 15:40:00,265.0,265.0,264.89,264.93,16823.0,240.1599,240.1599,240.0603,240.0965,16823.0
2019-04-05 15:45:00,264.91,264.91,264.81,264.85,46179.0,240.0784,240.0784,239.9878,240.024,46179.0
2019-04-05 15:50:00,264.85,264.85,264.68,264.72,35904.0,240.024,240.024,239.8699,239.9062,35904.0
2019-04-05 15:55:00,264.74,265.06,264.74,264.97,100929.0,239.9243,240.2143,239.9243,240.1328,100929.0
2019-04-08 09:30:00,264.57,264.61,264.25,264.28,147432.0,239.7703,239.8065,239.4802,239.5074,147432.0
2019-04-08 09:35:00,264.28,264.32,263.97,264.07,56459.0,239.5074,239.5437,239.2265,239.3171,56459.0
2019-04-08 09:40:00,264.05,264.15,263.95,263.96,19598.0,239.299,239.3896,239.2084,239.2174,19598.0
2019-04-08 09:45:00,263.93,264.09,263.91,264.08,12002.0,239.1902,239.3352,239.1721,239.3262,12002.0
2019-04-08 09:50:00,264.09,264.1,263.91,263.96,12688.0,239.3352,239.3443,239.1721,239.2174,12688.0
2019-04-08 09:55:00,263.99,264.23,263.99,264.15,26566.0,239.2446,239.4621,239.2446,239.3896,26566.0
2019-04-08 10:00:00,264.15,264.17,263.99,264.04,8043.0,239.3896,239.4077,239.2446,239.2899,8043.0
2019-04-08 10:05:00,264.06,264.29,264.03,264.19,18817.0,239.3081,239.5165,239.2809,239.4259,18817.0
2019-04-08 10:10:00,264.24,264.28,264.19,264.27,12570.0,239.4712,239.5074,239.4259,239.4984,12570.0
2019-04-08 10:15:00,264.29,264.47,264.24,264.45,8974.0,239.5165,239.6796,239.4712,239.6615,8974.0
2019-04-08 10:20:00,264.44,264.5,264.36,264.43,8046.0,239.6524,239.7068,239.5799,239.6434,8046.0
2019-04-08 10:25:00,264.45,264.45,264.32,264.41,7460.0,239.6615,239.6615,239.5437,239.6252,7460.0
2019-04-08 10:30:00,264.38,264.64,264.38,264.59,7383.0,239.5981,239.8337,239.5981,239.7884,7383.0
2019-04-08 10:35:00,264.55,264.7,264.54,264.61,12764.0,239.7521,239.8881,239.7431,239.8065,12764.0
2019-04-08 10:40:00,264.57,264.6,264.5,264.54,9959.0,239.7703,239.7974,239.7068,239.7431,9959.0
2019-04-08 10:45:00,264.5,264.58,264.47,264.53,8260.0,239.7068,239.7793,239.6796,239.734,8260.0
2019-04-08 10:50:00,264.58,264.66,264.57,264.65,3743.0,239.7793,239.8518,239.7703,239.8428,3743.0
2019-04-08 10:55:00,264.6,264.61,264.43,264.51,17609.0,239.7974,239.8065,239.6434,239.7159,17609.0
2019-04-08 11:00:00,264.52,264.65,264.43,264.59,5656.0,239.7249,239.8428,239.6434,239.7884,5656.0
2019-04-08 11:05:00,264.62,264.63,264.5,264.5,10880.0,239.8156,239.8246,239.7068,239.7068,10880.0
2019-04-08 11:10:00,264.5,264.51,264.4,264.43,18871.0,239.7068,239.7159,239.6162,239.6434,18871.0
2019-04-08 11:15:00,264.45,264.51,264.38,264.41,8950.0,239.6615,239.7159,239.5981,239.6252,8950.0
2019-04-08 11:20:00,264.42,264.43,264.29,264.42,10898.0,239.6343,239.6434,239.5165,239.6343,10898.0
2019-04-08 11:25:00,264.44,264.49,264.43,264.48,6428.0,239.6524,239.6977,239.6434,239.6887,6428.0
2019-04-08 11:30:00,264.5,264.76,264.5,264.69,10255.0,239.7068,239.9424,239.7068,239.879,10255.0
2019-04-08 11:35:00,264.71,264.76,264.68,264.7,37734.0,239.8971,239.9424,239.8699,239.8881,37734.0
2019-04-08 11:40:00,264.7,264.75,264.65,264.67,21871.0,239.8881,239.9334,239.8428,239.8609,21871.0
2019-04-08 11:45:00,264.66,264.68,264.52,264.65,10886.0,239.8518,239.8699,239.7249,239.8428,10886.0
2019-04-08 11:50:00,264.68,264.68,264.53,264.6,4401.0,239.8699,239.8699,239.734,239.7974,4401.0
2019-04-08 11:55:00,264.56,264.58,264.5,264.52,8218.0,239.7612,239.7793,239.7068,239.7249,8218.0
2019-04-08 12:00:00,264.54,264.57,264.23,264.31,43895.0,239.7431,239.7703,239.4621,239.5346,43895.0
2019-04-08 12:05:00,264.31,264.39,264.31,264.35,16083.0,239.5346,239.6071,239.5346,239.5709,16083.0
2019-04-08 12:10:00,264.34,264.42,264.34,264.39,8606.0,239.5618,239.6343,239.5618,239.6071,8606.0
2019-04-08 12:15:00,264.4,264.42,264.36,264.42,2926.0,239.6162,239.6343,239.5799,239.6343,2926.0
2019-04-08 12:20:00,264.4,264.43,264.3,264.39,15280.0,239.6162,239.6434,239.5256,239.6071,15280.0
2019-04-08 12:25:00,264.38,264.5,264.38,264.48,2553.0,239.5981,239.7068,239.5981,239.6887,2553.0
2019-04-08 12:30:00,264.47,264.49,264.36,264.37,13776.0,239.6796,239.6977,239.5799,239.589,13776.0
2019-04-08 12:35:00,264.42,264.55,264.4,264.54,3924.0,239.6343,239.7521,239.6162,239.7431,3924.0
2019-04-08 12:40:00,264.55,264.57,264.44,264.48,5068.0,239.7521,239.7703,239.6524,239.6887,5068.0
2019-04-08 12:45:00,264.48,264.54,264.45,264.45,6449.0,239.6887,239.7431,239.6615,239.6615,6449.0
2019-04-08 12:50:00,264.47,264.56,264.47,264.52,3936.0,239.6796,239.7612,239.6796,239.7249,3936.0
2019-04-08 12:55:00,264.55,264.57,264.54,264.55,3657.0,239.7521,239.7703,239.7431,239.7521,3657.0
2019-04-08 13:00:00,264.55,264.57,264.51,264.52,3721.0,239.7521,239.7703,239.7159,239.7249,3721.0
2019-04-08 13:05:00,264.52,264.6,264.49,264.6,6254.0,239.7249,239.7974,239.6977,239.7974,6254.0
2019-04-08 13:10:00,264.6,264.62,264.57,264.58,9333.0,239.7974,239.8156,239.7703,239.7793,9333.0
2019-04-08 13:15:00,264.58,264.66,264.54,264.63,10771.0,239.7793,239.8518,239.7431,239.8246,10771.0
2019-04-08 13:20:00,264.63,264.71,264.63,264.71,2961.0,239.8246,239.8971,239.8246,239.8971,2961.0
2019-04-08 13:25:00,264.72,264.72,264.66,264.69,50002.0,239.9062,239.9062,239.8518,239.879,50002.0
2019-04-08 13:30:00,264.71,264.74,264.66,264.74,12362.0,239.8971,239.9243,239.8518,239.9243,12362.0
2019-04-08 13:35:00,264.75,264.78,264.72,264.74,6135.0,239.9334,239.9606,239.9062,239.9243,6135.0
2019-04-08 13:40:00,264.75,264.76,264.66,264.67,10579.0,239.9334,239.9424,239.8518,239.8609,10579.0
2019-04-08 13:45:00,264.68,264.71,264.64,264.7,9096.0,239.8699,239.8971,239.8337,239.8881,9096.0
2019-04-08 13:50:00,264.7,264.88,264.68,264.82,18229.0,239.8881,240.0512,239.8699,239.9968,18229.0
2019-04-08 13:55:00,264.82,264.87,264.78,264.86,11323.0,239.9968,240.0421,239.9606,240.0331,11323.0
2019-04-08 14:00:00,264.87,264.89,264.76,264.79,11927.0,240.0421,240.0603,239.9424,239.9696,11927.0
2019-04-08 14:05:00,264.8,265.02,264.79,264.96,63187.0,239.9787,240.1781,239.9696,240.1237,63187.0
2019-04-08 14:10:00,264.98,264.98,264.9,264.9,10707.0,240.1418,240.1418,240.0693,240.0693,10707.0
2019-04-08 14:15:00,264.94,264.94,264.87,264.88,8890.0,240.1056,240.1056,240.0421,240.0512,8890.0
2019-04-08 14:20:00,264.88,264.88,264.81,264.81,6422.0,240.0512,240.0512,239.9878,239.9878,6422.0
2019-04-08 14:25:00,264.81,264.85,264.77,264.85,9978.0,239.9878,240.024,239.9515,240.024,9978.0
2019-04-08 14:30:00,264.85,264.87,264.83,264.86,10024.0,240.024,240.0421,240.0059,240.0331,10024.0
2019-04-08 14:35:00,264.87,264.96,264.87,264.91,8043.0,240.0421,240.1237,240.0421,240.0784,8043.0
2019-04-08 14:40:00,264.93,264.94,264.86,264.89,5009.0,240.0965,240.1056,240.0331,240.0603,5009.0
2019-04-08 14:45:00,264.88,264.88,264.8,264.8,5714.0,240.0512,240.0512,239.9787,239.9787,5714.0
2019-04-08 14:50:00,264.8,264.91,264.8,264.85,6728.0,239.9787,240.0784,239.9787,240.024,6728.0
2019-04-08 14:55:00,264.87,264.94,264.86,264.94,6283.0,240.0421,240.1056,240.0331,240.1056,6283.0
2019-04-08 15:00:00,264.94,264.95,264.89,264.93,8771.0,240.1056,240.1146,240.0603,240.0965,8771.0
2019-04-08 15:05:00,264.95,265.01,264.9,264.91,38876.0,240.1146,240.169,240.0693,240.0784,38876.0
2019-04-08 15:10:00,264.93,264.94,264.91,264.92,32376.0,240.0965,240.1056,240.0784,240.0874,32376.0
2019-04-08 15:15:00,264.93,265.01,264.91,264.98,19176.0,240.0965,240.169,240.0784,240.1418,19176.0
2019-04-08 15:20:00,265.0,265.03,264.91,264.91,8494.0,240.1599,240.1871,240.0784,240.0784,8494.0
2019-04-08 15:25:00,264.93,264.98,264.92,264.96,6440.0,240.0965,240.1418,240.0874,240.1237,6440.0
2019-04-08 15:30:00,264.94,265.04,264.83,265.02,44758.0,240.1056,240.1962,240.0059,240.1781,44758.0
2019-04-08 15:35:00,265.0,265.06,264.98,265.05,22692.0,240.1599,240.2143,240.1418,240.2053,22692.0
2019-04-08 15:40:00,265.07,265.12,265.04,265.11,33125.0,240.2234,240.2687,240.1962,240.2596,33125.0
2019-04-08 15:45:00,265.1,265.18,265.09,265.12,40300.0,240.2506,240.3231,240.2415,240.2687,40300.0
2019-04-08 15:50:00,265.12,265.24,265.12,265.24,62681.0,240.2687,240.3774,240.2687,240.3774,62681.0
2019-04-08 15:55:00,265.25,265.31,265.13,265.22,95452.0,240.3865,240.4409,240.2778,240.3593,95452.0
2019-04-09 09:30:00,264.22,264.27,263.8,263.8,90051.0,239.4531,239.4984,239.0724,239.0724,90051.0
2019-04-09 09:35:00,263.79,263.87,263.55,263.84,45536.0,239.0634,239.1359,238.8459,239.1087,45536.0
2019-04-09 09:40:00,263.82,263.91,263.7,263.91,16353.0,239.0906,239.1721,238.9818,239.1721,16353.0
2019-04-09 09:45:00,263.9,263.93,263.66,263.67,27536.0,239.1631,239.1902,238.9456,238.9546,27536.0
2019-04-09 09:50:00,263.64,263.92,263.64,263.87,16403.0,238.9274,239.1812,238.9274,239.1359,16403.0
2019-04-09 09:55:00,263.88,264.03,263.87,263.98,11620.0,239.1449,239.2809,239.1359,239.2356,11620.0
2019-04-09 10:00:00,264.0,264.01,263.73,263.77,15970.0,239.2537,239.2627,239.009,239.0452,15970.0
2019-04-09 10:05:00,263.87,264.13,263.87,264.05,13263.0,239.1359,239.3715,239.1359,239.299,13263.0
2019-04-09 10:10:00,264.04,264.06,263.89,263.93,42919.0,239.2899,239.3081,239.154,239.1902,42919.0
2019-04-09 10:15:00,263.88,263.98,263.81,263.97,34520.0,239.1449,239.2356,239.0815,239.2265,34520.0
2019-04-09 10:20:00,263.96,264.08,263.95,264.04,6275.0,239.2174,239.3262,239.2084,239.2899,6275.0
2019-04-09 10:25:00,264.09,264.17,264.07,264.07,8764.0,239.3352,239.4077,239.3171,239.3171,8764.0
2019-04-09 10:30:00,264.15,264.17,264.0,264.11,23454.0,239.3896,239.4077,239.2537,239.3534,23454.0
2019-04-09 10:35:00,264.13,264.3,264.07,264.07,21073.0,239.3715,239.5256,239.3171,239.3171,21073.0
2019-04-09 10:40:00,264.09,264.13,263.81,263.81,16793.0,239.3352,239.3715,239.0815,239.0815,16793.0
2019-04-09 10:45:00,263.78,263.89,263.74,263.74,13230.0,239.0543,239.154,239.0181,239.0181,13230.0
2019-04-09 10:50:00,263.72,263.93,263.7,263.93,8544.0,238.9999,239.1902,238.9818,239.1902,8544.0
2019-04-09 10:55:00,263.89,264.04,263.86,264.04,10743.0,239.154,239.2899,239.1268,239.2899,10743.0
2019-04-09 11:00:00,264.07,264.26,264.0,264.25,12603.0,239.3171,239.4893,239.2537,239.4802,12603.0
2019-04-09 11:05:00,264.2,264.26,264.16,264.16,17872.0,239.4349,239.4893,239.3987,239.3987,17872.0
2019-04-09 11:10:00,264.13,264.21,264.11,264.18,6455.0,239.3715,239.444,239.3534,239.4168,6455.0
2019-04-09 11:15:00,264.22,264.28,264.14,264.17,6602.0,239.4531,239.5074,239.3806,239.4077,6602.0
2019-04-09 11:20:00,264.14,264.21,263.97,263.97,10869.0,239.3806,239.444,239.2265,239.2265,10869.0
2019-04-09 11:25:00,263.97,264.1,263.95,264.1,20027.0,239.2265,239.3443,239.2084,239.3443,20027.0
2019-04-09 11:30:00,264.09,264.23,263.94,263.94,7499.0,239.3352,239.4621,239.1993,239.1993,7499.0
2019-04-09 11:35:00,263.95,264.12,263.92,264.03,4190.0,239.2084,239.3624,239.1812,239.2809,4190.0
2019-04-09 11:40:00,264.04,264.08,263.98,264.08,4531.0,239.2899,239.3262,239.2356,239.3262,4531.0
2019-04-09 11:45:00,264.08,264.19,264.01,264.19,6428.0,239.3262,239.4259,239.2627,239.4259,6428.0
2019-04-09 11:50:00,264.19,264.19,264.05,264.08,4438.0,239.4259,239.4259,239.299,239.3262,4438.0
2019-04-09 11:55:00,264.09,264.2,264.06,264.16,5148.0,239.3352,239.4349,239.3081,239.3987,5148.0
2019-04-09 12:00:00,264.1,264.22,264.06,264.15,18151.0,239.3443,239.4531,239.3081,239.3896,18151.0
2019-04-09 12:05:00,264.14,264.29,264.14,264.28,21968.0,239.3806,239.5165,239.3806,239.5074,21968.0
2019-04-09 12:10:00,264.28,264.51,264.24,264.46,8190.0,239.5074,239.7159,239.4712,239.6706,8190.0
2019-04-09 12:15:00,264.44,264.51,264.44,264.5,5286.0,239.6524,239.7159,239.6524,239.7068,5286.0
2019-04-09 12:20:00,264.54,264.54,264.44,264.45,6356.0,239.7431,239.7431,239.6524,239.6615,6356.0
2019-04-09 12:25:00,264.48,264.49,264.4,264.41,3161.0,239.6887,239.6977,239.6162,239.6252,3161.0
2019-04-09 12:30:00,264.46,264.46,264.39,264.42,3418.0,239.6706,239.6706,239.6071,239.6343,3418.0
2019-04-09 12:35:00,264.42,264.44,264.37,264.37,32432.0,239.6343,239.6524,239.589,239.589,32432.0
2019-04-09 12:40:00,264.37,264.46,264.37,264.4,4632.0,239.589,239.6706,239.589,239.6162,4632.0
2019-04-09 12:45:00,264.39,264.39,264.29,264.3,6111.0,239.6071,239.6071,239.5165,239.5256,6111.0
2019-04-09 12:50:00,264.31,264.34,264.28,264.31,6080.0,239.5346,239.5618,239.5074,239.5346,6080.0
2019-04-09 12:55:00,264.33,264.33,264.2,264.2,13163.0,239.5527,239.5527,239.4349,239.4349,13163.0
2019-04-09 13:00:00,264.18,264.18,264.08,264.1,13083.0,239.4168,239.4168,239.3262,239.3443,13083.0
2019-04-09 13:05:00,264.1,264.11,264.03,264.1,5492.0,239.3443,239.3534,239.2809,239.3443,5492.0
2019-04-09 13:10:00,264.12,264.14,264.03,264.05,4237.0,239.3624,239.3806,239.2809,239.299,4237.0
2019-04-09 13:15:00,264.05,264.11,263.99,264.03,12195.0,239.299,239.3534,239.2446,239.2809,12195.0
2019-04-09 13:20:00,264.03,264.03,263.95,264.01,4738.0,239.2809,239.2809,239.2084,239.2627,4738.0
2019-04-09 13:25:00,263.99,264.03,263.95,263.97,9809.0,239.2446,239.2809,239.2084,239.2265,9809.0
2019-04-09 13:30:00,263.94,263.95,263.87,263.95,10297.0,239.1993,239.2084,239.1359,239.2084,10297.0
2019-04-09 13:35:00,263.98,264.02,263.94,264.01,18617.0,239.2356,239.2718,239.1993,239.2627,18617.0
2019-04-09 13:40:00,264.01,264.03,263.89,263.95,3795.0,239.2627,239.2809,239.154,239.2084,3795.0
2019-04-09 13:45:00,263.97,263.98,263.93,263.95,25807.0,239.2265,239.2356,239.1902,239.2084,25807.0
2019-04-09 13:50:00,263.93,263.93,263.81,263.81,9045.0,239.1902,239.1902,239.0815,239.0815,9045.0
2019-04-09 13:55:00,263.8,263.9,263.78,263.89,5086.0,239.0724,239.1631,239.0543,239.154,5086.0
2019-04-09 14:00:00,263.89,263.89,263.73,263.75,14385.0,239.154,239.154,239.009,239.0271,14385.0
2019-04-09 14:05:00,263.75,263.78,263.64,263.71,5096.0,239.0271,239.0543,238.9274,238.9909,5096.0
2019-04-09 14:10:00,263.72,263.82,263.69,263.82,14736.0,238.9999,239.0906,238.9727,239.0906,14736.0
2019-04-09 14:15:00,263.8,263.91,263.79,263.8,106061.0,239.0724,239.1721,239.0634,239.0724,106061.0
2019-04-09 14:20:00,263.81,263.85,263.72,263.75,19712.0,239.0815,239.1177,238.9999,239.0271,19712.0
2019-04-09 14:25:00,263.77,263.8,263.7,263.7,30576.0,239.0452,239.0724,238.9818,238.9818,30576.0
2019-04-09 14:30:00,263.71,263.82,263.7,263.75,33607.0,238.9909,239.0906,238.9818,239.0271,33607.0
2019-04-09 14:35:00,263.75,263.89,263.71,263.89,23992.0,239.0271,239.154,238.9909,239.154,23992.0
2019-04-09 14:40:00,263.86,263.86,263.48,263.58,36200.0,239.1268,239.1268,238.7824,238.873,36200.0
2019-04-09 14:45:00,263.57,263.65,263.52,263.62,30441.0,238.864,238.9365,238.8187,238.9093,30441.0
2019-04-09 14:50:00,263.62,263.72,263.6,263.63,15910.0,238.9093,238.9999,238.8912,238.9184,15910.0
2019-04-09 14:55:00,263.62,263.67,263.52,263.6,18674.0,238.9093,238.9546,238.8187,238.8912,18674.0
2019-04-09 15:00:00,263.59,263.72,263.56,263.68,26760.0,238.8821,238.9999,238.8549,238.9637,26760.0
2019-04-09 15:05:00,263.67,263.69,263.58,263.63,17828.0,238.9546,238.9727,238.873,238.9184,17828.0
2019-04-09 15:10:00,263.63,263.69,263.61,263.63,18047.0,238.9184,238.9727,238.9002,238.9184,18047.0
2019-04-09 15:15:00,263.62,263.73,263.62,263.66,24220.0,238.9093,239.009,238.9093,238.9456,24220.0
2019-04-09 15:20:00,263.66,263.67,263.53,263.53,20000.0,238.9456,238.9546,238.8277,238.8277,20000.0
2019-04-09 15:25:00,263.53,263.55,263.42,263.5,35534.0,238.8277,238.8459,238.728,238.8005,35534.0
2019-04-09 15:30:00,263.51,263.77,263.49,263.72,82259.0,238.8096,239.0452,238.7915,238.9999,82259.0
2019-04-09 15:35:00,263.72,263.85,263.7,263.85,21737.0,238.9999,239.1177,238.9818,239.1177,21737.0
2019-04-09 15:40:00,263.85,263.89,263.71,263.74,22989.0,239.1177,239.154,238.9909,239.0181,22989.0
2019-04-09 15:45:00,263.75,263.86,263.75,263.85,42775.0,239.0271,239.1268,239.0271,239.1177,42775.0
2019-04-09 15:50:00,263.85,263.85,263.6,263.61,91289.0,239.1177,239.1177,238.8912,238.9002,91289.0
2019-04-09 15:55:00,263.58,263.84,263.29,263.83,255698.0,238.873,239.1087,238.6102,239.0996,255698.0
2019-04-10 09:30:00,264.25,264.32,264.1,264.28,96412.0,239.4802,239.5437,239.3443,239.5074,96412.0
2019-04-10 09:35:00,264.3,264.43,264.17,264.17,30255.0,239.5256,239.6434,239.4077,239.4077,30255.0
2019-04-10 09:40:00,264.17,264.38,264.17,264.33,29352.0,239.4077,239.5981,239.4077,239.5527,29352.0
2019-04-10 09:45:00,264.33,264.43,264.25,264.25,12598.0,239.5527,239.6434,239.4802,239.4802,12598.0
2019-04-10 09:50:00,264.25,264.25,263.92,264.2,24329.0,239.4802,239.4802,239.1812,239.4349,24329.0
2019-04-10 09:55:00,264.2,264.36,264.2,264.26,20798.0,239.4349,239.5799,239.4349,239.4893,20798.0
2019-04-10 10:00:00,264.26,264.32,264.09,264.11,18053.0,239.4893,239.5437,239.3352,239.3534,18053.0
2019-04-10 10:05:00,264.11,264.15,263.87,263.95,12855.0,239.3534,239.3896,239.1359,239.2084,12855.0
2019-04-10 10:10:00,263.93,264.02,263.85,263.96,9813.0,239.1902,239.2718,239.1177,239.2174,9813.0
2019-04-10 10:15:00,264.02,264.06,263.93,264.06,21384.0,239.2718,239.3081,239.1902,239.3081,21384.0
2019-04-10 10:20:00,264.09,264.12,263.88,263.98,32388.0,239.3352,239.3624,239.1449,239.2356,32388.0
2019-04-10 10:25:00,263.98,263.99,263.87,263.93,29509.0,239.2356,239.2446,239.1359,239.1902,29509.0
2019-04-10 10:30:00,263.93,264.12,263.87,264.08,37484.0,239.1902,239.3624,239.1359,239.3262,37484.0
2019-04-10 10:35:00,264.13,264.17,264.02,264.05,29915.0,239.3715,239.4077,239.2718,239.299,29915.0
2019-04-10 10:40:00,264.05,264.18,263.96,264.08,27201.0,239.299,239.4168,239.2174,239.3262,27201.0
2019-04-10 10:45:00,264.09,264.3,264.07,264.28,31326.0,239.3352,239.5256,239.3171,239.5074,31326.0
2019-04-10 10:50:00,264.32,264.32,264.18,264.21,27892.0,239.5437,239.5437,239.4168,239.444,27892.0
2019-04-10 10:55:00,264.26,264.3,264.12,264.15,33675.0,239.4893,239.5256,239.3624,239.3896,33675.0
2019-04-10 11:00:00,264.19,264.39,264.19,264.33,23200.0,239.4259,239.6071,239.4259,239.5527,23200.0
2019-04-10 11:05:00,264.29,264.41,264.28,264.32,27662.0,239.5165,239.6252,239.5074,239.5437,27662.0
2019-04-10 11:10:00,264.3,264.37,264.28,264.29,28119.0,239.5256,239.589,239.5074,239.5165,28119.0
2019-04-10 11:15:00,264.29,264.36,264.19,264.27,49178.0,239.5165,239.5799,239.4259,239.4984,49178.0
2019-04-10 11:20:00,264.25,264.28,264.18,264.28,18289.0,239.4802,239.5074,239.4168,239.5074,18289.0
2019-04-10 11:25:00,264.28,264.33,264.15,264.21,38193.0,239.5074,239.5527,239.3896,239.444,38193.0
2019-04-10 11:30:00,264.24,264.4,264.23,264.37,32255.0,239.4712,239.6162,239.4621,239.589,32255.0
2019-04-10 11:35:00,264.4,264.45,264.33,264.35,28892.0,239.6162,239.6615,239.5527,239.5709,28892.0
2019-04-10 11:40:00,264.38,264.44,264.33,264.41,43153.0,239.5981,239.6524,239.5527,239.6252,43153.0
2019-04-10 11:45:00,264.42,264.46,264.35,264.37,33977.0,239.6343,239.6706,239.5709,239.589,33977.0
2019-04-10 11:50:00,264.37,264.41,264.3,264.34,41193.0,239.589,239.6252,239.5256,239.5618,41193.0
2019-04-10 11:55:00,264.33,264.36,264.29,264.35,19472.0,239.5527,239.5799,239.5165,239.5709,19472.0
2019-04-10 12:00:00,264.37,264.45,264.29,264.37,27541.0,239.589,239.6615,239.5165,239.589,27541.0
2019-04-10 12:05:00,264.36,264.38,264.32,264.35,27590.0,239.5799,239.5981,239.5437,239.5709,27590.0
2019-04-10 12:10:00,264.36,264.37,264.23,264.28,19770.0,239.5799,239.589,239.4621,239.5074,19770.0
2019-04-10 12:15:00,264.29,264.33,264.27,264.3,20587.0,239.5165,239.5527,239.4984,239.5256,20587.0
2019-04-10 12:20:00,264.31,264.38,264.3,264.37,30238.0,239.5346,239.5981,239.5256,239.589,30238.0
2019-04-10 12:25:00,264.38,264.39,264.34,264.39,17527.0,239.5981,239.6071,239.5618,239.6071,17527.0
2019-04-10 12:30:00,264.39,264.45,264.37,264.42,20943.0,239.6071,239.6615,239.589,239.6343,20943.0
2019-04-10 12:35:00,264.43,264.44,264.31,264.33,20552.0,239.6434,239.6524,239.5346,239.5527,20552.0
2019-04-10 12:40:00,264.32,264.33,264.28,264.29,24895.0,239.5437,239.5527,239.5074,239.5165,24895.0
2019-04-10 12:45:00,264.26,264.28,264.19,264.26,46109.0,239.4893,239.5074,239.4259,239.4893,46109.0
2019-04-10 12:50:00,264.26,264.3,264.22,264.26,31324.0,239.4893,239.5256,239.4531,239.4893,31324.0
2019-04-10 12:55:00,264.26,264.28,264.19,264.21,27831.0,239.4893,239.5074,239.4259,239.444,27831.0
2019-04-10 13:00:00,264.21,264.29,264.16,264.23,44272.0,239.444,239.5165,239.3987,239.4621,44272.0
2019-04-10 13:05:00,264.23,264.29,264.21,264.23,21780.0,239.4621,239.5165,239.444,239.4621,21780.0
2019-04-10 13:10:00,264.23,264.26,264.19,264.22,21437.0,239.4621,239.4893,239.4259,239.4531,21437.0
2019-04-10 13:15:00,264.23,264.38,264.23,264.35,23881.0,239.4621,239.5981,239.4621,239.5709,23881.0
2019-04-10 13:20:00,264.36,264.37,264.3,264.33,17499.0,239.5799,239.589,239.5256,239.5527,17499.0
2019-04-10 13:25:00,264.33,264.36,264.31,264.34,25294.0,239.5527,239.5799,239.5346,239.5618,25294.0
2019-04-10 13:30:00,264.32,264.35,264.3,264.32,24889.0,239.5437,239.5709,239.5256,239.5437,24889.0
2019-04-10 13:35:00,264.32,264.36,264.3,264.3,17615.0,239.5437,239.5799,239.5256,239.5256,17615.0
2019-04-10 13:40:00,264.32,264.37,264.27,264.35,26130.0,239.5437,239.589,239.4984,239.5709,26130.0
2019-04-10 13:45:00,264.35,264.38,264.31,264.37,20299.0,239.5709,239.5981,239.5346,239.589,20299.0
2019-04-10 13:50:00,264.37,264.4,264.35,264.39,20588.0,239.589,239.6162,239.5709,239.6071,20588.0
2019-04-10 13:55:00,264.4,264.54,264.39,264.44,44315.0,239.6162,239.7431,239.6071,239.6524,44315.0
2019-04-10 14:00:00,264.51,264.56,264.38,264.41,29200.0,239.7159,239.7612,239.5981,239.6252,29200.0
2019-04-10 14:05:00,264.41,264.44,264.22,264.26,27373.0,239.6252,239.6524,239.4531,239.4893,27373.0
2019-04-10 14:10:00,264.24,264.28,264.05,264.27,34090.0,239.4712,239.5074,239.299,239.4984,34090.0
2019-04-10 14:15:00,264.28,264.39,264.27,264.35,25448.0,239.5074,239.6071,239.4984,239.5709,25448.0
2019-04-10 14:20:00,264.36,264.42,264.04,264.15,29133.0,239.5799,239.6343,239.2899,239.3896,29133.0
2019-04-10 14:25:00,264.16,264.23,264.08,264.19,31269.0,239.3987,239.4621,239.3262,239.4259,31269.0
2019-04-10 14:30:00,264.17,264.24,264.04,264.12,28959.0,239.4077,239.4712,239.2899,239.3624,28959.0
2019-04-10 14:35:00,264.12,264.25,264.12,264.23,31677.0,239.3624,239.4802,239.3624,239.4621,31677.0
2019-04-10 14:40:00,264.26,264.38,264.26,264.34,60025.0,239.4893,239.5981,239.4893,239.5618,60025.0
2019-04-10 14:45:00,264.35,264.35,264.27,264.32,23428.0,239.5709,239.5709,239.4984,239.5437,23428.0
2019-04-10 14:50:00,264.33,264.46,264.33,264.42,45472.0,239.5527,239.6706,239.5527,239.6343,45472.0
2019-04-10 14:55:00,264.43,264.51,264.4,264.47,31978.0,239.6434,239.7159,239.6162,239.6796,31978.0
2019-04-10 15:00:00,264.48,264.74,264.46,264.68,57196.0,239.6887,239.9243,239.6706,239.8699,57196.0
2019-04-10 15:05:00,264.67,264.81,264.64,264.8,20671.0,239.8609,239.9878,239.8337,239.9787,20671.0
2019-04-10 15:10:00,264.81,264.84,264.71,264.74,27863.0,239.9878,240.0149,239.8971,239.9243,27863.0
2019-04-10 15:15:00,264.76,264.78,264.64,264.68,33546.0,239.9424,239.9606,239.8337,239.8699,33546.0
2019-04-10 15:20:00,264.7,264.71,264.62,264.67,44866.0,239.8881,239.8971,239.8156,239.8609,44866.0
2019-04-10 15:25:00,264.67,264.7,264.61,264.63,44590.0,239.8609,239.8881,239.8065,239.8246,44590.0
2019-04-10 15:30:00,264.63,264.72,264.55,264.7,53651.0,239.8246,239.9062,239.7521,239.8881,53651.0
2019-04-10 15:35:00,264.7,264.76,264.64,264.68,37813.0,239.8881,239.9424,239.8337,239.8699,37813.0
2019-04-10 15:40:00,264.68,264.69,264.62,264.67,56369.0,239.8699,239.879,239.8156,239.8609,56369.0
2019-04-10 15:45:00,264.66,264.67,264.55,264.58,51735.0,239.8518,239.8609,239.7521,239.7793,51735.0
2019-04-10 15:50:00,264.59,264.6,264.44,264.5,116115.0,239.7884,239.7974,239.6524,239.7068,116115.0
2019-04-10 15:55:00,264.48,264.75,264.39,264.75,236936.0,239.6887,239.9334,239.6071,239.9334,236936.0
2019-04-11 09:30:00,265.24,265.24,264.88,264.98,98149.0,240.3774,240.3774,240.0512,240.1418,98149.0
2019-04-11 09:35:00,264.98,265.01,264.67,264.72,24587.0,240.1418,240.169,239.8609,239.9062,24587.0
2019-04-11 09:40:00,264.7,265.01,264.66,264.94,17222.0,239.8881,240.169,239.8518,240.1056,17222.0
2019-04-11 09:45:00,264.92,265.06,264.85,265.04,53041.0,240.0874,240.2143,240.024,240.1962,53041.0
2019-04-11 09:50:00,265.05,265.15,264.83,264.83,87352.0,240.2053,240.2959,240.0059,240.0059,87352.0
2019-04-11 09:55:00,264.82,264.98,264.76,264.9,21251.0,239.9968,240.1418,239.9424,240.0693,21251.0
2019-04-11 10:00:00,264.92,264.99,264.83,264.92,9550.0,240.0874,240.1509,240.0059,240.0874,9550.0
2019-04-11 10:05:00,265.0,265.01,264.79,264.89,6534.0,240.1599,240.169,239.9696,240.0603,6534.0
2019-04-11 10:10:00,264.88,264.94,264.68,264.84,12729.0,240.0512,240.1056,239.8699,240.0149,12729.0
2019-04-11 10:15:00,264.93,265.06,264.88,265.05,13084.0,240.0965,240.2143,240.0512,240.2053,13084.0
2019-04-11 10:20:00,265.05,265.07,264.94,265.07,18941.0,240.2053,240.2234,240.1056,240.2234,18941.0
2019-04-11 10:25:00,265.07,265.07,264.96,265.0,18807.0,240.2234,240.2234,240.1237,240.1599,18807.0
2019-04-11 10:30:00,265.0,265.02,264.81,264.84,14166.0,240.1599,240.1781,239.9878,240.0149,14166.0
2019-04-11 10:35:00,264.88,265.02,264.88,264.96,7589.0,240.0512,240.1781,240.0512,240.1237,7589.0
2019-04-11 10:40:00,264.98,265.19,264.98,265.1,42162.0,240.1418,240.3321,240.1418,240.2506,42162.0
2019-04-11 10:45:00,265.11,265.14,265.0,265.05,7563.0,240.2596,240.2868,240.1599,240.2053,7563.0
2019-04-11 10:50:00,265.08,265.09,264.99,265.02,7094.0,240.2324,240.2415,240.1509,240.1781,7094.0
2019-04-11 10:55:00,264.94,265.03,264.88,265.02,10676.0,240.1056,240.1871,240.0512,240.1781,10676.0
2019-04-11 11:00:00,265.04,265.06,264.78,264.96,16366.0,240.1962,240.2143,239.9606,240.1237,16366.0
2019-04-11 11:05:00,264.96,265.09,264.93,265.07,5628.0,240.1237,240.2415,240.0965,240.2234,5628.0
2019-04-11 11:10:00,265.06,265.08,265.02,265.07,4579.0,240.2143,240.2324,240.1781,240.2234,4579.0
2019-04-11 11:15:00,265.06,265.11,264.94,265.01,3626.0,240.2143,240.2596,240.1056,240.169,3626.0
2019-04-11 11:20:00,265.01,265.05,264.96,264.96,8233.0,240.169,240.2053,240.1237,240.1237,8233.0
2019-04-11 11:25:00,264.95,264.96,264.9,264.94,7381.0,240.1146,240.1237,240.0693,240.1056,7381.0
2019-04-11 11:30:00,264.9,264.91,264.78,264.78,15848.0,240.0693,240.0784,239.9606,239.9606,15848.0
2019-04-11 11:35:00,264.78,264.87,264.63,264.63,25902.0,239.9606,240.0421,239.8246,239.8246,25902.0
2019-04-11 11:40:00,264.62,264.62,264.09,264.3,52818.0,239.8156,239.8156,239.3352,239.5256,52818.0
2019-04-11 11:45:00,264.28,264.39,264.27,264.38,8837.0,239.5074,239.6071,239.4984,239.5981,8837.0
2019-04-11 11:50:00,264.41,264.43,264.34,264.35,10911.0,239.6252,239.6434,239.5618,239.5709,10911.0
2019-04-11 11:55:00,264.32,264.48,264.32,264.45,10423.0,239.5437,239.6887,239.5437,239.6615,10423.0
2019-04-11 12:00:00,264.42,264.49,264.4,264.48,8057.0,239.6343,239.6977,239.6162,239.6887,8057.0
2019-04-11 12:05:00,264.5,264.55,264.46,264.48,28348.0,239.7068,239.7521,239.6706,239.6887,28348.0
2019-04-11 12:10:00,264.5,264.51,264.4,264.43,7073.0,239.7068,239.7159,239.6162,239.6434,7073.0
2019-04-11 12:15:00,264.43,264.43,264.31,264.36,10919.0,239.6434,239.6434,239.5346,239.5799,10919.0
2019-04-11 12:20:00,264.36,264.41,264.31,264.41,2263.0,239.5799,239.6252,239.5346,239.6252,2263.0
2019-04-11 12:25:00,264.42,264.42,264.3,264.34,6718.0,239.6343,239.6343,239.5256,239.5618,6718.0
2019-04-11 12:30:00,264.31,264.42,264.3,264.38,7696.0,239.5346,239.6343,239.5256,239.5981,7696.0
2019-04-11 12:35:00,264.36,264.45,264.36,264.44,5036.0,239.5799,239.6615,239.5799,239.6524,5036.0
2019-04-11 12:40:00,264.47,264.47,264.32,264.41,9064.0,239.6796,239.6796,239.5437,239.6252,9064.0
2019-04-11 12:45:00,264.47,264.47,264.39,264.39,4748.0,239.6796,239.6796,239.6071,239.6071,4748.0
2019-04-11 12:50:00,264.39,264.58,264.39,264.55,12487.0,239.6071,239.7793,239.6071,239.7521,12487.0
2019-04-11 12:55:00,264.54,264.6,264.5,264.54,10387.0,239.7431,239.7974,239.7068,239.7431,10387.0
2019-04-11 13:00:00,264.54,264.63,264.53,264.6,42423.0,239.7431,239.8246,239.734,239.7974,42423.0
2019-04-11 13:05:00,264.61,264.64,264.57,264.63,4342.0,239.8065,239.8337,239.7703,239.8246,4342.0
2019-04-11 13:10:00,264.63,264.65,264.6,264.61,3777.0,239.8246,239.8428,239.7974,239.8065,3777.0
2019-04-11 13:15:00,264.6,264.62,264.57,264.57,7303.0,239.7974,239.8156,239.7703,239.7703,7303.0
2019-04-11 13:20:00,264.6,264.61,264.54,264.56,2689.0,239.7974,239.8065,239.7431,239.7612,2689.0
2019-04-11 13:25:00,264.52,264.57,264.51,264.51,3149.0,239.7249,239.7703,239.7159,239.7159,3149.0
2019-04-11 13:30:00,264.52,264.52,264.37,264.44,7396.0,239.7249,239.7249,239.589,239.6524,7396.0
2019-04-11 13:35:00,264.46,264.5,264.36,264.36,4072.0,239.6706,239.7068,239.5799,239.5799,4072.0
2019-04-11 13:40:00,264.36,264.38,264.2,264.26,9635.0,239.5799,239.5981,239.4349,239.4893,9635.0
2019-04-11 13:45:00,264.27,264.45,264.27,264.39,4333.0,239.4984,239.6615,239.4984,239.6071,4333.0
2019-04-11 13:50:00,264.43,264.45,264.4,264.41,7938.0,239.6434,239.6615,239.6162,239.6252,7938.0
2019-04-11 13:55:00,264.37,264.43,264.32,264.36,4948.0,239.589,239.6434,239.5437,239.5799,4948.0
2019-04-11 14:00:00,264.37,264.38,264.29,264.37,8187.0,239.589,239.5981,239.5165,239.589,8187.0
2019-04-11 14:05:00,264.39,264.43,264.24,264.29,13628.0,239.6071,239.6434,239.4712,239.5165,13628.0
2019-04-11 14:10:00,264.25,264.38,264.23,264.31,14943.0,239.4802,239.5981,239.4621,239.5346,14943.0
2019-04-11 14:15:00,264.31,264.34,264.23,264.27,13729.0,239.5346,239.5618,239.4621,239.4984,13729.0
2019-04-11 14:20:00,264.29,264.3,264.24,264.25,12181.0,239.5165,239.5256,239.4712,239.4802,12181.0
2019-04-11 14:25:00,264.22,264.24,264.13,264.13,30147.0,239.4531,239.4712,239.3715,239.3715,30147.0
2019-04-11 14:30:00,264.12,264.28,264.12,264.23,24548.0,239.3624,239.5074,239.3624,239.4621,24548.0
2019-04-11 14:35:00,264.22,264.26,264.19,264.19,8115.0,239.4531,239.4893,239.4259,239.4259,8115.0
2019-04-11 14:40:00,264.21,264.38,264.2,264.34,12823.0,239.444,239.5981,239.4349,239.5618,12823.0
2019-04-11 14:45:00,264.32,264.34,264.28,264.3,23080.0,239.5437,239.5618,239.5074,239.5256,23080.0
2019-04-11 14:50:00,264.28,264.31,264.18,264.19,18170.0,239.5074,239.5346,239.4168,239.4259,18170.0
2019-04-11 14:55:00,264.19,264.29,264.14,264.28,12386.0,239.4259,239.5165,239.3806,239.5074,12386.0
2019-04-11 15:00:00,264.26,264.42,264.22,264.42,29145.0,239.4893,239.6343,239.4531,239.6343,29145.0
2019-04-11 15:05:00,264.44,264.52,264.42,264.45,14961.0,239.6524,239.7249,239.6343,239.6615,14961.0
2019-04-11 15:10:00,264.46,264.48,264.35,264.38,20737.0,239.6706,239.6887,239.5709,239.5981,20737.0
2019-04-11 15:15:00,264.37,264.48,264.37,264.45,9950.0,239.589,239.6887,239.589,239.6615,9950.0
2019-04-11 15:20:00,264.43,264.46,264.38,264.38,10125.0,239.6434,239.6706,239.5981,239.5981,10125.0
2019-04-11 15:25:00,264.37,264.39,264.31,264.32,16159.0,239.589,239.6071,239.5346,239.5437,16159.0
2019-04-11 15:30:00,264.35,264.55,264.35,264.52,8996.0,239.5709,239.7521,239.5709,239.7249,8996.0
2019-04-11 15:35:00,264.51,264.59,264.49,264.55,15823.0,239.7159,239.7884,239.6977,239.7521,15823.0
2019-04-11 15:40:00,264.51,264.58,264.5,264.56,14147.0,239.7159,239.7793,239.7068,239.7612,14147.0
2019-04-11 15:45:00,264.57,264.63,264.45,264.45,9231.0,239.7703,239.8246,239.6615,239.6615,9231.0
2019-04-11 15:50:00,264.45,264.78,264.43,264.77,61656.0,239.6615,239.9606,239.6434,239.9515,61656.0
2019-04-11 15:55:00,264.76,264.8,264.68,264.69,94010.0,239.9424,239.9787,239.8699,239.879,94010.0
2019-04-12 09:30:00,266.33,266.34,266.19,266.21,140249.0,241.3653,241.3743,241.2384,241.2565,140249.0
2019-04-12 09:35:00,266.24,266.55,266.19,266.55,61610.0,241.2837,241.5647,241.2384,241.5647,61610.0
2019-04-12 09:40:00,266.56,266.75,266.51,266.66,43514.0,241.5737,241.7459,241.5284,241.6643,43514.0
2019-04-12 09:45:00,266.69,266.77,266.48,266.48,50119.0,241.6915,241.764,241.5012,241.5012,50119.0
2019-04-12 09:50:00,266.52,266.67,266.45,266.59,30392.0,241.5375,241.6734,241.474,241.6009,30392.0
2019-04-12 09:55:00,266.6,266.63,266.51,266.6,11392.0,241.61,241.6372,241.5284,241.61,11392.0
2019-04-12 10:00:00,266.61,266.65,266.37,266.37,17446.0,241.619,241.6553,241.4015,241.4015,17446.0
2019-04-12 10:05:00,266.38,266.46,266.28,266.34,27520.0,241.4106,241.4831,241.32,241.3743,27520.0
2019-04-12 10:10:00,266.36,266.49,266.26,266.29,34546.0,241.3925,241.5103,241.3018,241.329,34546.0
2019-04-12 10:15:00,266.31,266.35,266.24,266.3,28827.0,241.3471,241.3834,241.2837,241.3381,28827.0
2019-04-12 10:20:00,266.29,266.44,266.29,266.43,13647.0,241.329,241.465,241.329,241.4559,13647.0
2019-04-12 10:25:00,266.44,266.53,266.41,266.44,36535.0,241.465,241.5465,241.4378,241.465,36535.0
2019-04-12 10:30:00,266.46,266.48,266.25,266.25,21130.0,241.4831,241.5012,241.2928,241.2928,21130.0
2019-04-12 10:35:00,266.25,266.29,266.02,266.03,20002.0,241.2928,241.329,241.0843,241.0934,20002.0
2019-04-12 10:40:00,266.0,266.0,265.74,265.78,28328.0,241.0662,241.0662,240.8306,240.8668,28328.0
2019-04-12 10:45:00,265.79,265.92,265.77,265.91,12622.0,240.8759,240.9937,240.8578,240.9846,12622.0
2019-04-12 10:50:00,265.92,266.04,265.82,266.04,19555.0,240.9937,241.1025,240.9031,241.1025,19555.0
2019-04-12 10:55:00,266.04,266.05,265.86,265.91,13747.0,241.1025,241.1115,240.9393,240.9846,13747.0
2019-04-12 11:00:00,265.94,265.98,265.8,265.88,7537.0,241.0118,241.0481,240.885,240.9575,7537.0
2019-04-12 11:05:00,265.86,265.91,265.75,265.79,11591.0,240.9393,240.9846,240.8396,240.8759,11591.0
2019-04-12 11:10:00,265.77,265.85,265.7,265.82,7225.0,240.8578,240.9303,240.7943,240.9031,7225.0
2019-04-12 11:15:00,265.8,265.82,265.63,265.74,21086.0,240.885,240.9031,240.7309,240.8306,21086.0
2019-04-12 11:20:00,265.77,265.91,265.74,265.9,6388.0,240.8578,240.9846,240.8306,240.9756,6388.0
2019-04-12 11:25:00,265.88,265.91,265.85,265.89,9049.0,240.9575,240.9846,240.9303,240.9665,9049.0
2019-04-12 11:30:00,265.88,265.92,265.84,265.92,6669.0,240.9575,240.9937,240.9212,240.9937,6669.0
2019-04-12 11:35:00,265.93,265.96,265.79,265.79,7626.0,241.0028,241.03,240.8759,240.8759,7626.0
2019-04-12 11:40:00,265.8,265.88,265.74,265.81,11383.0,240.885,240.9575,240.8306,240.894,11383.0
2019-04-12 11:45:00,265.8,265.8,265.69,265.76,8758.0,240.885,240.885,240.7853,240.8487,8758.0
2019-04-12 11:50:00,265.75,265.9,265.75,265.89,33714.0,240.8396,240.9756,240.8396,240.9665,33714.0
2019-04-12 11:55:00,265.9,265.97,265.9,265.93,8501.0,240.9756,241.039,240.9756,241.0028,8501.0
2019-04-12 12:00:00,265.9,265.93,265.81,265.87,5332.0,240.9756,241.0028,240.894,240.9484,5332.0
2019-04-12 12:05:00,265.88,266.04,265.84,266.04,41866.0,240.9575,241.1025,240.9212,241.1025,41866.0
2019-04-12 12:10:00,266.03,266.06,266.0,266.04,20474.0,241.0934,241.1206,241.0662,241.1025,20474.0
2019-04-12 12:15:00,266.06,266.22,266.06,266.16,17185.0,241.1206,241.2656,241.1206,241.2112,17185.0
2019-04-12 12:20:00,266.17,266.19,266.12,266.18,17622.0,241.2203,241.2384,241.175,241.2293,17622.0
2019-04-12 12:25:00,266.18,266.2,266.12,266.15,11876.0,241.2293,241.2475,241.175,241.2021,11876.0
2019-04-12 12:30:00,266.15,266.16,266.12,266.14,8012.0,241.2021,241.2112,241.175,241.1931,8012.0
2019-04-12 12:35:00,266.13,266.17,266.08,266.15,23921.0,241.184,241.2203,241.1387,241.2021,23921.0
2019-04-12 12:40:00,266.15,266.22,266.14,266.21,12667.0,241.2021,241.2656,241.1931,241.2565,12667.0
2019-04-12 12:45:00,266.21,266.21,266.1,266.16,6897.0,241.2565,241.2565,241.1568,241.2112,6897.0
2019-04-12 12:50:00,266.17,266.25,266.16,266.24,6579.0,241.2203,241.2928,241.2112,241.2837,6579.0
2019-04-12 12:55:00,266.22,266.28,266.21,266.27,7305.0,241.2656,241.32,241.2565,241.3109,7305.0
2019-04-12 13:00:00,266.29,266.34,266.28,266.33,4957.0,241.329,241.3743,241.32,241.3653,4957.0
2019-04-12 13:05:00,266.35,266.36,266.29,266.3,11877.0,241.3834,241.3925,241.329,241.3381,11877.0
2019-04-12 13:10:00,266.3,266.33,266.29,266.3,3196.0,241.3381,241.3653,241.329,241.3381,3196.0
2019-04-12 13:15:00,266.3,266.39,266.29,266.39,7237.0,241.3381,241.4197,241.329,241.4197,7237.0
2019-04-12 13:20:00,266.37,266.39,266.3,266.31,9648.0,241.4015,241.4197,241.3381,241.3471,9648.0
2019-04-12 13:25:00,266.31,266.32,266.27,266.27,4886.0,241.3471,241.3562,241.3109,241.3109,4886.0
2019-04-12 13:30:00,266.28,266.3,266.2,266.21,11886.0,241.32,241.3381,241.2475,241.2565,11886.0
2019-04-12 13:35:00,266.22,266.27,266.22,266.26,5680.0,241.2656,241.3109,241.2656,241.3018,5680.0
2019-04-12 13:40:00,266.26,266.26,266.19,266.24,4754.0,241.3018,241.3018,241.2384,241.2837,4754.0
2019-04-12 13:45:00,266.24,266.26,266.19,266.21,6287.0,241.2837,241.3018,241.2384,241.2565,6287.0
2019-04-12 13:50:00,266.2,266.22,266.18,266.21,3253.0,241.2475,241.2656,241.2293,241.2565,3253.0
2019-04-12 13:55:00,266.21,266.22,266.15,266.16,11127.0,241.2565,241.2656,241.2021,241.2112,11127.0
2019-04-12 14:00:00,266.15,266.34,266.14,266.31,16169.0,241.2021,241.3743,241.1931,241.3471,16169.0
2019-04-12 14:05:00,266.31,266.36,266.31,266.33,13170.0,241.3471,241.3925,241.3471,241.3653,13170.0
2019-04-12 14:10:00,266.34,266.38,266.29,266.38,8171.0,241.3743,241.4106,241.329,241.4106,8171.0
2019-04-12 14:15:00,266.37,266.4,266.35,266.36,128888.0,241.4015,241.4287,241.3834,241.3925,128888.0
2019-04-12 14:20:00,266.32,266.35,266.31,266.33,5152.0,241.3562,241.3834,241.3471,241.3653,5152.0
2019-04-12 14:25:00,266.32,266.33,266.25,266.28,12943.0,241.3562,241.3653,241.2928,241.32,12943.0
2019-04-12 14:30:00,266.29,266.33,266.24,266.26,8350.0,241.329,241.3653,241.2837,241.3018,8350.0
2019-04-12 14:35:00,266.28,266.3,266.22,266.28,14512.0,241.32,241.3381,241.2656,241.32,14512.0
2019-04-12 14:40:00,266.28,266.29,266.22,266.22,11345.0,241.32,241.329,241.2656,241.2656,11345.0
2019-04-12 14:45:00,266.2,266.21,266.13,266.14,12460.0,241.2475,241.2565,241.184,241.1931,12460.0
2019-04-12 14:50:00,266.14,266.16,266.09,266.12,10364.0,241.1931,241.2112,241.1478,241.175,10364.0
2019-04-12 14:55:00,266.13,266.15,266.09,266.1,5859.0,241.184,241.2021,241.1478,241.1568,5859.0
2019-04-12 15:00:00,266.11,266.15,266.08,266.15,14543.0,241.1659,241.2021,241.1387,241.2021,14543.0
2019-04-12 15:05:00,266.13,266.18,266.08,266.17,12872.0,241.184,241.2293,241.1387,241.2203,12872.0
2019-04-12 15:10:00,266.17,266.25,266.17,266.23,10020.0,241.2203,241.2928,241.2203,241.2746,10020.0
2019-04-12 15:15:00,266.22,266.27,266.21,266.23,12271.0,241.2656,241.3109,241.2565,241.2746,12271.0
2019-04-12 15:20:00,266.19,266.2,266.12,266.19,13728.0,241.2384,241.2475,241.175,241.2384,13728.0
2019-04-12 15:25:00,266.19,266.29,266.16,266.28,12060.0,241.2384,241.329,241.2112,241.32,12060.0
2019-04-12 15:30:00,266.29,266.37,266.23,266.36,14745.0,241.329,241.4015,241.2746,241.3925,14745.0
2019-04-12 15:35:00,266.35,266.43,266.27,266.42,19109.0,241.3834,241.4559,241.3109,241.4468,19109.0
2019-04-12 15:40:00,266.42,266.43,266.35,266.36,27540.0,241.4468,241.4559,241.3834,241.3925,27540.0
2019-04-12 15:45:00,266.34,266.37,266.27,266.35,34924.0,241.3743,241.4015,241.3109,241.3834,34924.0
2019-04-12 15:50:00,266.34,266.35,266.17,266.22,34532.0,241.3743,241.3834,241.2203,241.2656,34532.0
2019-04-12 15:55:00,266.21,266.5,266.21,266.48,111946.0,241.2565,241.5193,241.2565,241.5012,111946.0
2019-04-15 09:30:00,266.56,266.64,266.46,266.52,101511.0,241.5737,241.6462,241.4831,241.5375,101511.0
2019-04-15 09:35:00,266.56,266.56,266.28,266.34,26714.0,241.5737,241.5737,241.32,241.3743,26714.0
2019-04-15 09:40:00,266.33,266.36,266.27,266.33,56483.0,241.3653,241.3925,241.3109,241.3653,56483.0
2019-04-15 09:45:00,266.27,266.28,266.12,266.13,7360.0,241.3109,241.32,241.175,241.184,7360.0
2019-04-15 09:50:00,266.12,266.12,266.01,266.04,14720.0,241.175,241.175,241.0753,241.1025,14720.0
2019-04-15 09:55:00,266.06,266.2,266.05,266.13,28487.0,241.1206,241.2475,241.1115,241.184,28487.0
2019-04-15 10:00:00,266.15,266.23,266.14,266.2,45752.0,241.2021,241.2746,241.1931,241.2475,45752.0
2019-04-15 10:05:00,266.2,266.28,266.15,266.15,93029.0,241.2475,241.32,241.2021,241.2021,93029.0
2019-04-15 10:10:00,266.14,266.16,266.05,266.05,13024.0,241.1931,241.2112,241.1115,241.1115,13024.0
2019-04-15 10:15:00,266.07,266.16,266.05,266.12,11557.0,241.1296,241.2112,241.1115,241.175,11557.0
2019-04-15 10:20:00,266.13,266.18,266.05,266.13,10355.0,241.184,241.2293,241.1115,241.184,10355.0
2019-04-15 10:25:00,266.12,266.12,265.87,265.88,48648.0,241.175,241.175,240.9484,240.9575,48648.0
2019-04-15 10:30:00,265.88,265.89,265.75,265.81,39842.0,240.9575,240.9665,240.8396,240.894,39842.0
2019-04-15 10:35:00,265.82,265.88,265.68,265.72,23060.0,240.9031,240.9575,240.7762,240.8125,23060.0
2019-04-15 10:40:00,265.72,265.77,265.49,265.52,16937.0,240.8125,240.8578,240.604,240.6312,16937.0
2019-04-15 10:45:00,265.51,265.65,265.46,265.64,16477.0,240.6221,240.749,240.5768,240.74,16477.0
2019-04-15 10:50:00,265.67,265.78,265.67,265.78,10793.0,240.7671,240.8668,240.7671,240.8668,10793.0
2019-04-15 10:55:00,265.76,265.77,265.71,265.74,5116.0,240.8487,240.8578,240.8034,240.8306,5116.0
2019-04-15 11:00:00,265.81,265.82,265.73,265.74,6653.0,240.894,240.9031,240.8215,240.8306,6653.0
2019-04-15 11:05:00,265.74,265.83,265.67,265.82,12914.0,240.8306,240.9121,240.7671,240.9031,12914.0
2019-04-15 11:10:00,265.81,265.97,265.8,265.96,9810.0,240.894,241.039,240.885,241.03,9810.0
2019-04-15 11:15:00,265.96,266.04,265.93,265.96,18202.0,241.03,241.1025,241.0028,241.03,18202.0
2019-04-15 11:20:00,265.96,265.98,265.91,265.96,6774.0,241.03,241.0481,240.9846,241.03,6774.0
2019-04-15 11:25:00,265.96,266.0,265.89,265.98,5382.0,241.03,241.0662,240.9665,241.0481,5382.0
2019-04-15 11:30:00,265.91,265.94,265.89,265.91,7159.0,240.9846,241.0118,240.9665,240.9846,7159.0
2019-04-15 11:35:00,265.89,265.91,265.77,265.81,9694.0,240.9665,240.9846,240.8578,240.894,9694.0
2019-04-15 11:40:00,265.79,265.85,265.7,265.71,13585.0,240.8759,240.9303,240.7943,240.8034,13585.0
2019-04-15 11:45:00,265.72,265.81,265.71,265.75,9840.0,240.8125,240.894,240.8034,240.8396,9840.0
2019-04-15 11:50:00,265.77,265.88,265.77,265.8,9184.0,240.8578,240.9575,240.8578,240.885,9184.0
2019-04-15 11:55:00,265.79,265.86,265.76,265.76,8293.0,240.8759,240.9393,240.8487,240.8487,8293.0
2019-04-15 12:00:00,265.77,265.78,265.57,265.67,24819.0,240.8578,240.8668,240.6765,240.7671,24819.0
2019-04-15 12:05:00,265.67,265.73,265.6,265.61,19339.0,240.7671,240.8215,240.7037,240.7128,19339.0
2019-04-15 12:10:00,265.62,265.64,265.55,265.64,15553.0,240.7218,240.74,240.6584,240.74,15553.0
2019-04-15 12:15:00,265.66,265.71,265.62,265.71,19112.0,240.7581,240.8034,240.7218,240.8034,19112.0
2019-04-15 12:20:00,265.73,265.75,265.69,265.7,8752.0,240.8215,240.8396,240.7853,240.7943,8752.0
2019-04-15 12:25:00,265.72,265.74,265.66,265.7,5006.0,240.8125,240.8306,240.7581,240.7943,5006.0
2019-04-15 12:30:00,265.7,265.77,265.69,265.76,2927.0,240.7943,240.8578,240.7853,240.8487,2927.0
2019-04-15 12:35:00,265.7,265.83,265.7,265.83,22934.0,240.7943,240.9121,240.7943,240.9121,22934.0
2019-04-15 12:40:00,265.82,265.85,265.8,265.81,5649.0,240.9031,240.9303,240.885,240.894,5649.0
2019-04-15 12:45:00,265.81,265.85,265.8,265.8,9404.0,240.894,240.9303,240.885,240.885,9404.0
2019-04-15 12:50:00,265.82,265.83,265.76,265.83,8583.0,240.9031,240.9121,240.8487,240.9121,8583.0
2019-04-15 12:55:00,265.79,265.84,265.78,265.8,5267.0,240.8759,240.9212,240.8668,240.885,5267.0
2019-04-15 13:00:00,265.79,265.97,265.79,265.97,12669.0,240.8759,241.039,240.8759,241.039,12669.0
2019-04-15 13:05:00,266.0,266.08,265.99,266.05,12245.0,241.0662,241.1387,241.0571,241.1115,12245.0
2019-04-15 13:10:00,266.05,266.08,266.02,266.05,4136.0,241.1115,241.1387,241.0843,241.1115,4136.0
2019-04-15 13:15:00,266.06,266.06,266.01,266.02,2671.0,241.1206,241.1206,241.0753,241.0843,2671.0
2019-04-15 13:20:00,266.05,266.05,266.02,266.03,1699.0,241.1115,241.1115,241.0843,241.0934,1699.0
2019-04-15 13:25:00,266.05,266.09,266.03,266.09,5299.0,241.1115,241.1478,241.0934,241.1478,5299.0
2019-04-15 13:30:00,266.09,266.17,266.07,266.14,10445.0,241.1478,241.2203,241.1296,241.1931,10445.0
2019-04-15 13:35:00,266.14,266.17,266.1,266.15,23317.0,241.1931,241.2203,241.1568,241.2021,23317.0
2019-04-15 13:40:00,266.16,266.21,266.16,266.16,11863.0,241.2112,241.2565,241.2112,241.2112,11863.0
2019-04-15 13:45:00,266.16,266.19,266.12,266.17,12728.0,241.2112,241.2384,241.175,241.2203,12728.0
2019-04-15 13:50:00,266.19,266.2,266.16,266.17,12121.0,241.2384,241.2475,241.2112,241.2203,12121.0
2019-04-15 13:55:00,266.16,266.19,266.15,266.18,3488.0,241.2112,241.2384,241.2021,241.2293,3488.0
2019-04-15 14:00:00,266.19,266.23,266.14,266.21,12463.0,241.2384,241.2746,241.1931,241.2565,12463.0
2019-04-15 14:05:00,266.2,266.26,266.19,266.24,9489.0,241.2475,241.3018,241.2384,241.2837,9489.0
2019-04-15 14:10:00,266.23,266.23,266.18,266.18,10346.0,241.2746,241.2746,241.2293,241.2293,10346.0
2019-04-15 14:15:00,266.19,266.26,266.16,266.16,18568.0,241.2384,241.3018,241.2112,241.2112,18568.0
2019-04-15 14:20:00,266.16,266.19,266.14,266.16,12721.0,241.2112,241.2384,241.1931,241.2112,12721.0
2019-04-15 14:25:00,266.16,266.19,266.12,266.16,11594.0,241.2112,241.2384,241.175,241.2112,11594.0
2019-04-15 14:30:00,266.16,266.24,266.1,266.1,7100.0,241.2112,241.2837,241.1568,241.1568,7100.0
2019-04-15 14:35:00,266.12,266.12,266.04,266.07,15656.0,241.175,241.175,241.1025,241.1296,15656.0
2019-04-15 14:40:00,266.05,266.12,266.05,266.12,9632.0,241.1115,241.175,241.1115,241.175,9632.0
2019-04-15 14:45:00,266.12,266.17,266.07,266.07,4244.0,241.175,241.2203,241.1296,241.1296,4244.0
2019-04-15 14:50:00,266.09,266.24,266.08,266.23,26963.0,241.1478,241.2837,241.1387,241.2746,26963.0
2019-04-15 14:55:00,266.21,266.23,266.19,266.23,4443.0,241.2565,241.2746,241.2384,241.2746,4443.0
2019-04-15 15:00:00,266.23,266.25,266.21,266.24,10694.0,241.2746,241.2928,241.2565,241.2837,10694.0
2019-04-15 15:05:00,266.25,266.38,266.24,266.36,12269.0,241.2928,241.4106,241.2837,241.3925,12269.0
2019-04-15 15:10:00,266.36,266.4,266.3,266.33,18098.0,241.3925,241.4287,241.3381,241.3653,18098.0
2019-04-15 15:15:00,266.33,266.36,266.31,266.33,5129.0,241.3653,241.3925,241.3471,241.3653,5129.0
2019-04-15 15:20:00,266.33,266.36,266.29,266.31,16626.0,241.3653,241.3925,241.329,241.3471,16626.0
2019-04-15 15:25:00,266.31,266.32,266.28,266.3,16446.0,241.3471,241.3562,241.32,241.3381,16446.0
2019-04-15 15:30:00,266.3,266.31,266.15,266.15,39626.0,241.3381,241.3471,241.2021,241.2021,39626.0
2019-04-15 15:35:00,266.16,266.19,266.1,266.1,20525.0,241.2112,241.2384,241.1568,241.1568,20525.0
2019-04-15 15:40:00,266.11,266.18,266.09,266.12,12671.0,241.1659,241.2293,241.1478,241.175,12671.0
2019-04-15 15:45:00,266.14,266.2,266.13,266.14,13100.0,241.1931,241.2475,241.184,241.1931,13100.0
2019-04-15 15:50:00,266.14,266.24,266.09,266.23,56884.0,241.1931,241.2837,241.1478,241.2746,56884.0
2019-04-15 15:55:00,266.25,266.34,266.24,266.31,65370.0,241.2928,241.3743,241.2837,241.3471,65370.0
2019-04-16 09:30:00,267.2,267.24,267.03,267.08,100596.0,242.1537,242.19,241.9997,242.045,100596.0
2019-04-16 09:35:00,267.11,267.24,267.06,267.17,28748.0,242.0722,242.19,242.0268,242.1265,28748.0
2019-04-16 09:40:00,267.17,267.21,267.09,267.2,25412.0,242.1265,242.1628,242.054,242.1537,25412.0
2019-04-16 09:45:00,267.2,267.23,266.95,266.95,21090.0,242.1537,242.1809,241.9272,241.9272,21090.0
2019-04-16 09:50:00,266.95,266.97,266.8,266.9,16046.0,241.9272,241.9453,241.7912,241.8818,16046.0
2019-04-16 09:55:00,266.89,266.95,266.85,266.92,11872.0,241.8728,241.9272,241.8365,241.9,11872.0
2019-04-16 10:00:00,266.93,267.04,266.93,266.98,19099.0,241.909,242.0087,241.909,241.9543,19099.0
2019-04-16 10:05:00,267.04,267.05,266.84,266.84,12667.0,242.0087,242.0178,241.8275,241.8275,12667.0
2019-04-16 10:10:00,266.83,267.02,266.82,267.0,23732.0,241.8184,241.9906,241.8093,241.9725,23732.0
2019-04-16 10:15:00,267.0,267.07,266.97,266.97,15348.0,241.9725,242.0359,241.9453,241.9453,15348.0
2019-04-16 10:20:00,266.96,266.96,266.81,266.85,23775.0,241.9362,241.9362,241.8003,241.8365,23775.0
2019-04-16 10:25:00,266.85,266.89,266.71,266.85,20895.0,241.8365,241.8728,241.7097,241.8365,20895.0
2019-04-16 10:30:00,266.84,266.84,266.69,266.69,15483.0,241.8275,241.8275,241.6915,241.6915,15483.0
2019-04-16 10:35:00,266.69,266.81,266.68,266.71,20257.0,241.6915,241.8003,241.6825,241.7097,20257.0
2019-04-16 10:40:00,266.74,266.79,266.59,266.61,23863.0,241.7368,241.7822,241.6009,241.619,23863.0
2019-04-16 10:45:00,266.59,266.64,266.49,266.59,23997.0,241.6009,241.6462,241.5103,241.6009,23997.0
2019-04-16 10:50:00,266.58,266.69,266.56,266.69,6757.0,241.5918,241.6915,241.5737,241.6915,6757.0
2019-04-16 10:55:00,266.7,266.71,266.58,266.59,8610.0,241.7006,241.7097,241.5918,241.6009,8610.0
2019-04-16 11:00:00,266.59,266.62,266.48,266.58,23916.0,241.6009,241.6281,241.5012,241.5918,23916.0
2019-04-16 11:05:00,266.58,266.67,266.55,266.63,34764.0,241.5918,241.6734,241.5647,241.6372,34764.0
2019-04-16 11:10:00,266.65,266.79,266.62,266.78,11302.0,241.6553,241.7822,241.6281,241.7731,11302.0
2019-04-16 11:15:00,266.78,266.79,266.72,266.76,11760.0,241.7731,241.7822,241.7187,241.755,11760.0
2019-04-16 11:20:00,266.76,266.83,266.74,266.79,7633.0,241.755,241.8184,241.7368,241.7822,7633.0
2019-04-16 11:25:00,266.82,266.82,266.69,266.71,15846.0,241.8093,241.8093,241.6915,241.7097,15846.0
2019-04-16 11:30:00,266.71,266.71,266.51,266.65,16485.0,241.7097,241.7097,241.5284,241.6553,16485.0
2019-04-16 11:35:00,266.68,266.7,266.54,266.56,20121.0,241.6825,241.7006,241.5556,241.5737,20121.0
2019-04-16 11:40:00,266.58,266.62,266.52,266.59,12705.0,241.5918,241.6281,241.5375,241.6009,12705.0
2019-04-16 11:45:00,266.59,266.66,266.47,266.6,19195.0,241.6009,241.6643,241.4922,241.61,19195.0
2019-04-16 11:50:00,266.58,266.69,266.57,266.65,23871.0,241.5918,241.6915,241.5828,241.6553,23871.0
2019-04-16 11:55:00,266.67,266.68,266.58,266.59,9393.0,241.6734,241.6825,241.5918,241.6009,9393.0
2019-04-16 12:00:00,266.58,266.72,266.57,266.65,27378.0,241.5918,241.7187,241.5828,241.6553,27378.0
2019-04-16 12:05:00,266.66,266.73,266.65,266.7,24394.0,241.6643,241.7278,241.6553,241.7006,24394.0
2019-04-16 12:10:00,266.69,266.74,266.68,266.74,14019.0,241.6915,241.7368,241.6825,241.7368,14019.0
2019-04-16 12:15:00,266.75,266.77,266.69,266.69,22087.0,241.7459,241.764,241.6915,241.6915,22087.0
2019-04-16 12:20:00,266.69,266.7,266.57,266.6,17647.0,241.6915,241.7006,241.5828,241.61,17647.0
2019-04-16 12:25:00,266.62,266.65,266.6,266.63,6566.0,241.6281,241.6553,241.61,241.6372,6566.0
2019-04-16 12:30:00,266.62,266.66,266.58,266.61,10580.0,241.6281,241.6643,241.5918,241.619,10580.0
2019-04-16 12:35:00,266.58,266.65,266.55,266.62,14884.0,241.5918,241.6553,241.5647,241.6281,14884.0
2019-04-16 12:40:00,266.62,266.64,266.57,266.6,8174.0,241.6281,241.6462,241.5828,241.61,8174.0
2019-04-16 12:45:00,266.6,266.62,266.54,266.61,14671.0,241.61,241.6281,241.5556,241.619,14671.0
2019-04-16 12:50:00,266.6,266.65,266.57,266.6,16648.0,241.61,241.6553,241.5828,241.61,16648.0
2019-04-16 12:55:00,266.62,266.78,266.61,266.75,20936.0,241.6281,241.7731,241.619,241.7459,20936.0
2019-04-16 13:00:00,266.75,266.75,266.7,266.7,8636.0,241.7459,241.7459,241.7006,241.7006,8636.0
2019-04-16 13:05:00,266.75,266.75,266.7,266.73,4445.0,241.7459,241.7459,241.7006,241.7278,4445.0
2019-04-16 13:10:00,266.74,266.74,266.65,266.67,6789.0,241.7368,241.7368,241.6553,241.6734,6789.0
2019-04-16 13:15:00,266.68,266.69,266.65,266.69,9958.0,241.6825,241.6915,241.6553,241.6915,9958.0
2019-04-16 13:20:00,266.7,266.73,266.67,266.69,4751.0,241.7006,241.7278,241.6734,241.6915,4751.0
2019-04-16 13:25:00,266.7,266.7,266.61,266.61,12357.0,241.7006,241.7006,241.619,241.619,12357.0
2019-04-16 13:30:00,266.63,266.64,266.59,266.63,18311.0,241.6372,241.6462,241.6009,241.6372,18311.0
2019-04-16 13:35:00,266.64,266.66,266.6,266.65,11235.0,241.6462,241.6643,241.61,241.6553,11235.0
2019-04-16 13:40:00,266.65,266.67,266.57,266.57,23308.0,241.6553,241.6734,241.5828,241.5828,23308.0
2019-04-16 13:45:00,266.6,266.64,266.58,266.58,8950.0,241.61,241.6462,241.5918,241.5918,8950.0
2019-04-16 13:50:00,266.58,266.58,266.52,266.53,14617.0,241.5918,241.5918,241.5375,241.5465,14617.0
2019-04-16 13:55:00,266.53,266.53,266.43,266.51,43631.0,241.5465,241.5465,241.4559,241.5284,43631.0
2019-04-16 14:00:00,266.52,266.52,266.38,266.41,33925.0,241.5375,241.5375,241.4106,241.4378,33925.0
2019-04-16 14:05:00,266.42,266.47,266.32,266.39,28840.0,241.4468,241.4922,241.3562,241.4197,28840.0
2019-04-16 14:10:00,266.39,266.43,266.32,266.43,30204.0,241.4197,241.4559,241.3562,241.4559,30204.0
2019-04-16 14:15:00,266.44,266.54,266.42,266.54,20780.0,241.465,241.5556,241.4468,241.5556,20780.0
2019-04-16 14:20:00,266.53,266.56,266.47,266.54,35718.0,241.5465,241.5737,241.4922,241.5556,35718.0
2019-04-16 14:25:00,266.54,266.6,266.54,266.59,12052.0,241.5556,241.61,241.5556,241.6009,12052.0
2019-04-16 14:30:00,266.63,266.66,266.6,266.64,40885.0,241.6372,241.6643,241.61,241.6462,40885.0
2019-04-16 14:35:00,266.65,266.66,266.52,266.53,12131.0,241.6553,241.6643,241.5375,241.5465,12131.0
2019-04-16 14:40:00,266.54,266.58,266.53,266.56,23226.0,241.5556,241.5918,241.5465,241.5737,23226.0
2019-04-16 14:45:00,266.57,266.64,266.55,266.58,65248.0,241.5828,241.6462,241.5647,241.5918,65248.0
2019-04-16 14:50:00,266.59,266.61,266.56,266.56,16049.0,241.6009,241.619,241.5737,241.5737,16049.0
2019-04-16 14:55:00,266.59,266.65,266.57,266.65,19179.0,241.6009,241.6553,241.5828,241.6553,19179.0
2019-04-16 15:00:00,266.65,266.72,266.64,266.65,16000.0,241.6553,241.7187,241.6462,241.6553,16000.0
2019-04-16 15:05:00,266.62,266.73,266.58,266.7,34033.0,241.6281,241.7278,241.5918,241.7006,34033.0
2019-04-16 15:10:00,266.69,266.74,266.66,266.68,41599.0,241.6915,241.7368,241.6643,241.6825,41599.0
2019-04-16 15:15:00,266.7,266.71,266.65,266.66,28214.0,241.7006,241.7097,241.6553,241.6643,28214.0
2019-04-16 15:20:00,266.66,266.66,266.59,266.6,18444.0,241.6643,241.6643,241.6009,241.61,18444.0
2019-04-16 15:25:00,266.6,266.6,266.53,266.59,25614.0,241.61,241.61,241.5465,241.6009,25614.0
2019-04-16 15:30:00,266.57,266.57,266.01,266.07,63147.0,241.5828,241.5828,241.0753,241.1296,63147.0
2019-04-16 15:35:00,266.06,266.15,265.86,266.14,82207.0,241.1206,241.2021,240.9393,241.1931,82207.0
2019-04-16 15:40:00,266.15,266.22,266.08,266.12,44842.0,241.2021,241.2656,241.1387,241.175,44842.0
2019-04-16 15:45:00,266.13,266.33,266.12,266.27,179361.0,241.184,241.3653,241.175,241.3109,179361.0
2019-04-16 15:50:00,266.26,266.32,266.23,266.27,175902.0,241.3018,241.3562,241.2746,241.3109,175902.0
2019-04-16 15:55:00,266.28,266.49,266.2,266.49,161000.0,241.32,241.5103,241.2475,241.5103,161000.0
2019-04-17 09:30:00,267.59,267.61,267.03,267.05,87166.0,242.5072,242.5253,241.9997,242.0178,87166.0
2019-04-17 09:35:00,267.03,267.04,266.87,266.92,24968.0,241.9997,242.0087,241.8547,241.9,24968.0
2019-04-17 09:40:00,266.92,266.94,266.7,266.79,115362.0,241.9,241.9181,241.7006,241.7822,115362.0
2019-04-17 09:45:00,266.8,266.81,266.53,266.59,34602.0,241.7912,241.8003,241.5465,241.6009,34602.0
2019-04-17 09:50:00,266.6,266.72,266.46,266.47,28577.0,241.61,241.7187,241.4831,241.4922,28577.0
2019-04-17 09:55:00,266.5,266.54,266.42,266.42,42817.0,241.5193,241.5556,241.4468,241.4468,42817.0
2019-04-17 10:00:00,266.42,266.42,266.05,266.21,33400.0,241.4468,241.4468,241.1115,241.2565,33400.0
2019-04-17 10:05:00,266.21,266.23,265.92,265.96,31323.0,241.2565,241.2746,240.9937,241.03,31323.0
2019-04-17 10:10:00,266.0,266.14,265.99,266.13,16513.0,241.0662,241.1931,241.0571,241.184,16513.0
2019-04-17 10:15:00,266.09,266.15,266.04,266.14,21909.0,241.1478,241.2021,241.1025,241.1931,21909.0
2019-04-17 10:20:00,266.15,266.28,266.15,266.24,17208.0,241.2021,241.32,241.2021,241.2837,17208.0
2019-04-17 10:25:00,266.22,266.48,266.22,266.48,15232.0,241.2656,241.5012,241.2656,241.5012,15232.0
2019-04-17 10:30:00,266.47,266.47,266.37,266.46,16059.0,241.4922,241.4922,241.4015,241.4831,16059.0
2019-04-17 10:35:00,266.48,266.58,266.48,266.51,4877.0,241.5012,241.5918,241.5012,241.5284,4877.0
2019-04-17 10:40:00,266.52,266.52,266.37,266.39,13559.0,241.5375,241.5375,241.4015,241.4197,13559.0
2019-04-17 10:45:00,266.38,266.47,266.37,266.45,7459.0,241.4106,241.4922,241.4015,241.474,7459.0
2019-04-17 10:50:00,266.45,266.46,266.13,266.26,18602.0,241.474,241.4831,241.184,241.3018,18602.0
2019-04-17 10:55:00,266.28,266.31,266.11,266.14,6389.0,241.32,241.3471,241.1659,241.1931,6389.0
2019-04-17 11:00:00,266.15,266.33,266.12,266.33,9325.0,241.2021,241.3653,241.175,241.3653,9325.0
2019-04-17 11:05:00,266.33,266.49,266.26,266.45,19743.0,241.3653,241.5103,241.3018,241.474,19743.0
2019-04-17 11:10:00,266.44,266.46,266.23,266.27,7660.0,241.465,241.4831,241.2746,241.3109,7660.0
2019-04-17 11:15:00,266.36,266.36,266.21,266.31,8292.0,241.3925,241.3925,241.2565,241.3471,8292.0
2019-04-17 11:20:00,266.28,266.3,266.08,266.16,7342.0,241.32,241.3381,241.1387,241.2112,7342.0
2019-04-17 11:25:00,266.14,266.17,266.01,266.05,5042.0,241.1931,241.2203,241.0753,241.1115,5042.0
2019-04-17 11:30:00,266.0,266.05,265.73,265.78,11614.0,241.0662,241.1115,240.8215,240.8668,11614.0
2019-04-17 11:35:00,265.75,266.0,265.72,265.95,19737.0,240.8396,241.0662,240.8125,241.0209,19737.0
2019-04-17 11:40:00,265.95,265.99,265.92,265.94,9985.0,241.0209,241.0571,240.9937,241.0118,9985.0
2019-04-17 11:45:00,265.92,266.25,265.9,266.19,43776.0,240.9937,241.2928,240.9756,241.2384,43776.0
2019-04-17 11:50:00,266.21,266.24,266.12,266.16,15411.0,241.2565,241.2837,241.175,241.2112,15411.0
2019-04-17 11:55:00,266.14,266.14,265.87,265.95,7288.0,241.1931,241.1931,240.9484,241.0209,7288.0
2019-04-17 12:00:00,265.88,265.98,265.73,265.77,27576.0,240.9575,241.0481,240.8215,240.8578,27576.0
2019-04-17 12:05:00,265.78,265.78,265.64,265.69,22039.0,240.8668,240.8668,240.74,240.7853,22039.0
2019-04-17 12:10:00,265.66,265.8,265.59,265.75,23090.0,240.7581,240.885,240.6946,240.8396,23090.0
2019-04-17 12:15:00,265.72,265.82,265.72,265.74,9568.0,240.8125,240.9031,240.8125,240.8306,9568.0
2019-04-17 12:20:00,265.73,265.79,265.73,265.75,8886.0,240.8215,240.8759,240.8215,240.8396,8886.0
2019-04-17 12:25:00,265.75,265.95,265.75,265.95,29315.0,240.8396,241.0209,240.8396,241.0209,29315.0
2019-04-17 12:30:00,265.94,266.06,265.92,265.96,12429.0,241.0118,241.1206,240.9937,241.03,12429.0
2019-04-17 12:35:00,265.92,266.05,265.92,266.03,5856.0,240.9937,241.1115,240.9937,241.0934,5856.0
2019-04-17 12:40:00,265.99,266.04,265.97,266.01,5357.0,241.0571,241.1025,241.039,241.0753,5357.0
2019-04-17 12:45:00,266.01,266.06,265.92,265.93,8430.0,241.0753,241.1206,240.9937,241.0028,8430.0
2019-04-17 12:50:00,265.95,266.0,265.94,265.99,11520.0,241.0209,241.0662,241.0118,241.0571,11520.0
2019-04-17 12:55:00,266.0,266.16,265.99,266.07,14153.0,241.0662,241.2112,241.0571,241.1296,14153.0
2019-04-17 13:00:00,266.06,266.1,266.02,266.07,10751.0,241.1206,241.1568,241.0843,241.1296,10751.0
2019-04-17 13:05:00,266.09,266.16,266.04,266.16,10933.0,241.1478,241.2112,241.1025,241.2112,10933.0
2019-04-17 13:10:00,266.16,266.16,266.1,266.13,10692.0,241.2112,241.2112,241.1568,241.184,10692.0
2019-04-17 13:15:00,266.13,266.19,266.13,266.16,8936.0,241.184,241.2384,241.184,241.2112,8936.0
2019-04-17 13:20:00,266.15,266.27,266.01,266.04,79835.0,241.2021,241.3109,241.0753,241.1025,79835.0
2019-04-17 13:25:00,266.03,266.08,265.89,265.94,9916.0,241.0934,241.1387,240.9665,241.0118,9916.0
2019-04-17 13:30:00,265.94,266.09,265.93,266.07,7956.0,241.0118,241.1478,241.0028,241.1296,7956.0
2019-04-17 13:35:00,266.08,266.12,266.02,266.1,10421.0,241.1387,241.175,241.0843,241.1568,10421.0
2019-04-17 13:40:00,266.1,266.17,266.1,266.13,4748.0,241.1568,241.2203,241.1568,241.184,4748.0
2019-04-17 13:45:00,266.15,266.16,266.02,266.02,7824.0,241.2021,241.2112,241.0843,241.0843,7824.0
2019-04-17 13:50:00,266.04,266.05,265.86,265.92,10405.0,241.1025,241.1115,240.9393,240.9937,10405.0
2019-04-17 13:55:00,265.91,265.94,265.89,265.89,18768.0,240.9846,241.0118,240.9665,240.9665,18768.0
2019-04-17 14:00:00,265.89,265.98,265.8,265.85,20560.0,240.9665,241.0481,240.885,240.9303,20560.0
2019-04-17 14:05:00,265.86,265.88,265.75,265.77,14057.0,240.9393,240.9575,240.8396,240.8578,14057.0
2019-04-17 14:10:00,265.75,265.76,265.51,265.55,23706.0,240.8396,240.8487,240.6221,240.6584,23706.0
2019-04-17 14:15:00,265.56,265.83,265.56,265.79,24472.0,240.6675,240.9121,240.6675,240.8759,24472.0
2019-04-17 14:20:00,265.79,265.8,265.56,265.56,19899.0,240.8759,240.885,240.6675,240.6675,19899.0
2019-04-17 14:25:00,265.58,265.58,265.4,265.44,21158.0,240.6856,240.6856,240.5224,240.5587,21158.0
2019-04-17 14:30:00,265.47,265.68,265.47,265.66,27890.0,240.5859,240.7762,240.5859,240.7581,27890.0
2019-04-17 14:35:00,265.67,265.73,265.63,265.67,13040.0,240.7671,240.8215,240.7309,240.7671,13040.0
2019-04-17 14:40:00,265.68,265.74,265.62,265.65,18092.0,240.7762,240.8306,240.7218,240.749,18092.0
2019-04-17 14:45:00,265.71,265.74,265.65,265.7,7668.0,240.8034,240.8306,240.749,240.7943,7668.0
2019-04-17 14:50:00,265.71,265.89,265.71,265.88,18667.0,240.8034,240.9665,240.8034,240.9575,18667.0
2019-04-17 14:55:00,265.87,265.87,265.81,265.83,8903.0,240.9484,240.9484,240.894,240.9121,8903.0
2019-04-17 15:00:00,265.84,266.01,265.84,265.95,18427.0,240.9212,241.0753,240.9212,241.0209,18427.0
2019-04-17 15:05:00,265.94,265.98,265.87,265.88,6976.0,241.0118,241.0481,240.9484,240.9575,6976.0
2019-04-17 15:10:00,265.92,265.98,265.88,265.96,9407.0,240.9937,241.0481,240.9575,241.03,9407.0
2019-04-17 15:15:00,265.96,266.0,265.89,265.91,12547.0,241.03,241.0662,240.9665,240.9846,12547.0
2019-04-17 15:20:00,265.89,265.91,265.85,265.87,11143.0,240.9665,240.9846,240.9303,240.9484,11143.0
2019-04-17 15:25:00,265.88,265.96,265.87,265.88,24660.0,240.9575,241.03,240.9484,240.9575,24660.0
2019-04-17 15:30:00,265.89,266.0,265.86,265.98,26097.0,240.9665,241.0662,240.9393,241.0481,26097.0
2019-04-17 15:35:00,265.97,266.01,265.87,265.97,25433.0,241.039,241.0753,240.9484,241.039,25433.0
2019-04-17 15:40:00,265.98,266.11,265.94,266.09,22026.0,241.0481,241.1659,241.0118,241.1478,22026.0
2019-04-17 15:45:00,266.08,266.08,265.91,265.98,40546.0,241.1387,241.1387,240.9846,241.0481,40546.0
2019-04-17 15:50:00,265.97,266.11,265.93,266.05,29916.0,241.039,241.1659,241.0028,241.1115,29916.0
2019-04-17 15:55:00,266.04,266.07,265.82,265.83,71155.0,241.1025,241.1296,240.9031,240.9121,71155.0
2019-04-18 09:30:00,266.44,266.44,266.09,266.27,43154.0,241.465,241.465,241.1478,241.3109,43154.0
2019-04-18 09:35:00,266.32,266.33,266.17,266.2,21995.0,241.3562,241.3653,241.2203,241.2475,21995.0
2019-04-18 09:40:00,266.24,266.37,266.2,266.29,10404.0,241.2837,241.4015,241.2475,241.329,10404.0
2019-04-18 09:45:00,266.31,266.37,266.17,266.28,17373.0,241.3471,241.4015,241.2203,241.32,17373.0
2019-04-18 09:50:00,266.31,266.34,266.12,266.14,509501.0,241.3471,241.3743,241.175,241.1931,509501.0
2019-04-18 09:55:00,266.15,266.16,265.76,265.76,76784.0,241.2021,241.2112,240.8487,240.8487,76784.0
2019-04-18 10:00:00,265.77,265.8,265.43,265.6,113521.0,240.8578,240.885,240.5496,240.7037,113521.0
2019-04-18 10:05:00,265.6,265.7,265.57,265.63,13146.0,240.7037,240.7943,240.6765,240.7309,13146.0
2019-04-18 10:10:00,265.6,265.71,265.56,265.65,9322.0,240.7037,240.8034,240.6675,240.749,9322.0
2019-04-18 10:15:00,265.62,265.71,265.55,265.61,16990.0,240.7218,240.8034,240.6584,240.7128,16990.0
2019-04-18 10:20:00,265.55,265.56,265.27,265.27,11236.0,240.6584,240.6675,240.4046,240.4046,11236.0
2019-04-18 10:25:00,265.25,265.41,265.24,265.37,120790.0,240.3865,240.5315,240.3774,240.4953,120790.0
2019-04-18 10:30:00,265.36,265.39,265.2,265.32,83850.0,240.4862,240.5134,240.3412,240.4499,83850.0
2019-04-18 10:35:00,265.32,265.41,265.22,265.24,6664.0,240.4499,240.5315,240.3593,240.3774,6664.0
2019-04-18 10:40:00,265.23,265.26,265.08,265.26,26576.0,240.3684,240.3956,240.2324,240.3956,26576.0
2019-04-18 10:45:00,265.26,265.55,265.26,265.55,14077.0,240.3956,240.6584,240.3956,240.6584,14077.0
2019-04-18 10:50:00,265.53,265.53,265.43,265.51,31572.0,240.6403,240.6403,240.5496,240.6221,31572.0
2019-04-18 10:55:00,265.5,265.71,265.5,265.68,9441.0,240.6131,240.8034,240.6131,240.7762,9441.0
2019-04-18 11:00:00,265.69,265.71,265.61,265.68,15479.0,240.7853,240.8034,240.7128,240.7762,15479.0
2019-04-18 11:05:00,265.67,265.93,265.66,265.87,53614.0,240.7671,241.0028,240.7581,240.9484,53614.0
2019-04-18 11:10:00,265.9,265.92,265.78,265.86,10258.0,240.9756,240.9937,240.8668,240.9393,10258.0
2019-04-18 11:15:00,265.85,265.85,265.63,265.65,8051.0,240.9303,240.9303,240.7309,240.749,8051.0
2019-04-18 11:20:00,265.64,265.64,265.47,265.54,18975.0,240.74,240.74,240.5859,240.6493,18975.0
2019-04-18 11:25:00,265.53,265.64,265.43,265.53,8866.0,240.6403,240.74,240.5496,240.6403,8866.0
2019-04-18 11:30:00,265.54,265.67,265.53,265.67,10299.0,240.6493,240.7671,240.6403,240.7671,10299.0
2019-04-18 11:35:00,265.68,265.86,265.64,265.85,5937.0,240.7762,240.9393,240.74,240.9303,5937.0
2019-04-18 11:40:00,265.83,265.95,265.8,265.9,12744.0,240.9121,241.0209,240.885,240.9756,12744.0
2019-04-18 11:45:00,265.93,266.01,265.9,266.0,8556.0,241.0028,241.0753,240.9756,241.0662,8556.0
2019-04-18 11:50:00,265.98,266.09,265.96,266.02,5571.0,241.0481,241.1478,241.03,241.0843,5571.0
2019-04-18 11:55:00,266.04,266.09,266.03,266.09,5840.0,241.1025,241.1478,241.0934,241.1478,5840.0
2019-04-18 12:00:00,266.1,266.17,266.08,266.17,24493.0,241.1568,241.2203,241.1387,241.2203,24493.0
2019-04-18 12:05:00,266.21,266.23,266.18,266.22,15279.0,241.2565,241.2746,241.2293,241.2656,15279.0
2019-04-18 12:10:00,266.2,266.23,266.2,266.21,5413.0,241.2475,241.2746,241.2475,241.2565,5413.0
2019-04-18 12:15:00,266.21,266.31,266.2,266.31,18520.0,241.2565,241.3471,241.2475,241.3471,18520.0
2019-04-18 12:20:00,266.31,266.31,266.24,266.26,12420.0,241.3471,241.3471,241.2837,241.3018,12420.0
2019-04-18 12:25:00,266.25,266.27,266.21,266.26,10702.0,241.2928,241.3109,241.2565,241.3018,10702.0
2019-04-18 12:30:00,266.26,266.31,266.23,266.3,27685.0,241.3018,241.3471,241.2746,241.3381,27685.0
2019-04-18 12:35:00,266.3,266.31,266.22,266.24,6514.0,241.3381,241.3471,241.2656,241.2837,6514.0
2019-04-18 12:40:00,266.24,266.3,266.24,266.3,4530.0,241.2837,241.3381,241.2837,241.3381,4530.0
2019-04-18 12:45:00,266.31,266.41,266.3,266.41,5833.0,241.3471,241.4378,241.3381,241.4378,5833.0
2019-04-18 12:50:00,266.41,266.41,266.33,266.35,3832.0,241.4378,241.4378,241.3653,241.3834,3832.0
2019-04-18 12:55:00,266.34,266.35,266.2,266.21,8978.0,241.3743,241.3834,241.2475,241.2565,8978.0
2019-04-18 13:00:00,266.18,266.2,266.12,266.18,11195.0,241.2293,241.2475,241.175,241.2293,11195.0
2019-04-18 13:05:00,266.19,266.19,266.15,266.18,4194.0,241.2384,241.2384,241.2021,241.2293,4194.0
2019-04-18 13:10:00,266.18,266.25,266.18,266.24,6190.0,241.2293,241.2928,241.2293,241.2837,6190.0
2019-04-18 13:15:00,266.25,266.25,266.17,266.21,11757.0,241.2928,241.2928,241.2203,241.2565,11757.0
2019-04-18 13:20:00,266.19,266.25,266.19,266.25,8097.0,241.2384,241.2928,241.2384,241.2928,8097.0
2019-04-18 13:25:00,266.25,266.28,266.22,266.27,6822.0,241.2928,241.32,241.2656,241.3109,6822.0
2019-04-18 13:30:00,266.27,266.31,266.27,266.3,4468.0,241.3109,241.3471,241.3109,241.3381,4468.0
2019-04-18 13:35:00,266.29,266.3,266.17,266.19,7885.0,241.329,241.3381,241.2203,241.2384,7885.0
2019-04-18 13:40:00,266.19,266.22,266.18,266.22,6352.0,241.2384,241.2656,241.2293,241.2656,6352.0
2019-04-18 13:45:00,266.22,266.39,266.22,266.39,4437.0,241.2656,241.4197,241.2656,241.4197,4437.0
2019-04-18 13:50:00,266.39,266.42,266.35,266.38,9450.0,241.4197,241.4468,241.3834,241.4106,9450.0
2019-04-18 13:55:00,266.39,266.43,266.37,266.37,6787.0,241.4197,241.4559,241.4015,241.4015,6787.0
2019-04-18 14:00:00,266.38,266.39,266.28,266.29,6114.0,241.4106,241.4197,241.32,241.329,6114.0
2019-04-18 14:05:00,266.29,266.33,266.24,266.32,11394.0,241.329,241.3653,241.2837,241.3562,11394.0
2019-04-18 14:10:00,266.33,266.38,266.33,266.36,18520.0,241.3653,241.4106,241.3653,241.3925,18520.0
2019-04-18 14:15:00,266.35,266.41,266.34,266.39,4072.0,241.3834,241.4378,241.3743,241.4197,4072.0
2019-04-18 14:20:00,266.38,266.42,266.37,266.41,13917.0,241.4106,241.4468,241.4015,241.4378,13917.0
2019-04-18 14:25:00,266.41,266.44,266.35,266.42,14510.0,241.4378,241.465,241.3834,241.4468,14510.0
2019-04-18 14:30:00,266.42,266.44,266.39,266.41,10771.0,241.4468,241.465,241.4197,241.4378,10771.0
2019-04-18 14:35:00,266.4,266.44,266.35,266.37,21153.0,241.4287,241.465,241.3834,241.4015,21153.0
2019-04-18 14:40:00,266.37,266.56,266.37,266.55,11527.0,241.4015,241.5737,241.4015,241.5647,11527.0
2019-04-18 14:45:00,266.55,266.55,266.48,266.49,10702.0,241.5647,241.5647,241.5012,241.5103,10702.0
2019-04-18 14:50:00,266.51,266.53,266.48,266.5,12182.0,241.5284,241.5465,241.5012,241.5193,12182.0
2019-04-18 14:55:00,266.5,266.55,266.49,266.52,15034.0,241.5193,241.5647,241.5103,241.5375,15034.0
2019-04-18 15:00:00,266.52,266.55,266.44,266.46,9561.0,241.5375,241.5647,241.465,241.4831,9561.0
2019-04-18 15:05:00,266.46,266.46,266.39,266.39,26841.0,241.4831,241.4831,241.4197,241.4197,26841.0
2019-04-18 15:10:00,266.39,266.51,266.38,266.49,22751.0,241.4197,241.5284,241.4106,241.5103,22751.0
2019-04-18 15:15:00,266.49,266.53,266.46,266.53,12851.0,241.5103,241.5465,241.4831,241.5465,12851.0
2019-04-18 15:20:00,266.54,266.59,266.52,266.59,11073.0,241.5556,241.6009,241.5375,241.6009,11073.0
2019-04-18 15:25:00,266.6,266.6,266.52,266.55,21774.0,241.61,241.61,241.5375,241.5647,21774.0
2019-04-18 15:30:00,266.5,266.51,266.38,266.48,54494.0,241.5193,241.5284,241.4106,241.5012,54494.0
2019-04-18 15:35:00,266.49,266.49,266.27,266.37,21751.0,241.5103,241.5103,241.3109,241.4015,21751.0
2019-04-18 15:40:00,266.37,266.39,266.27,266.34,14755.0,241.4015,241.4197,241.3109,241.3743,14755.0
2019-04-18 15:45:00,266.33,266.39,266.27,266.32,14843.0,241.3653,241.4197,241.3109,241.3562,14843.0
2019-04-18 15:50:00,266.32,266.38,266.06,266.19,123105.0,241.3562,241.4106,241.1206,241.2384,123105.0
2019-04-18 15:55:00,266.18,266.35,266.15,266.33,63397.0,241.2293,241.3834,241.2021,241.3653,63397.0
2019-04-22 09:30:00,265.56,265.65,265.47,265.59,162395.0,240.6675,240.749,240.5859,240.6946,162395.0
2019-04-22 09:35:00,265.6,265.82,265.47,265.8,32599.0,240.7037,240.9031,240.5859,240.885,32599.0
2019-04-22 09:40:00,265.77,266.01,265.77,265.96,28557.0,240.8578,241.0753,240.8578,241.03,28557.0
2019-04-22 09:45:00,265.98,266.22,265.96,266.19,4886.0,241.0481,241.2656,241.03,241.2384,4886.0
2019-04-22 09:50:00,266.19,266.21,266.11,266.13,12484.0,241.2384,241.2565,241.1659,241.184,12484.0
2019-04-22 09:55:00,266.13,266.19,266.08,266.19,10873.0,241.184,241.2384,241.1387,241.2384,10873.0
2019-04-22 10:00:00,266.19,266.25,266.15,266.25,8460.0,241.2384,241.2928,241.2021,241.2928,8460.0
2019-04-22 10:05:00,266.3,266.38,266.11,266.14,17235.0,241.3381,241.4106,241.1659,241.1931,17235.0
2019-04-22 10:10:00,266.11,266.11,265.97,266.03,20757.0,241.1659,241.1659,241.039,241.0934,20757.0
2019-04-22 10:15:00,266.01,266.08,265.97,265.98,3168.0,241.0753,241.1387,241.039,241.0481,3168.0
2019-04-22 10:20:00,266.01,266.01,265.93,265.99,2638.0,241.0753,241.0753,241.0028,241.0571,2638.0
2019-04-22 10:25:00,265.95,266.15,265.95,266.14,6334.0,241.0209,241.2021,241.0209,241.1931,6334.0
2019-04-22 10:30:00,266.15,266.21,266.11,266.19,1675.0,241.2021,241.2565,241.1659,241.2384,1675.0
2019-04-22 10:35:00,266.19,266.19,266.07,266.07,2183.0,241.2384,241.2384,241.1296,241.1296,2183.0
2019-04-22 10:40:00,266.07,266.15,266.0,266.0,7330.0,241.1296,241.2021,241.0662,241.0662,7330.0
2019-04-22 10:45:00,266.04,266.23,265.96,266.23,6593.0,241.1025,241.2746,241.03,241.2746,6593.0
2019-04-22 10:50:00,266.3,266.32,266.19,266.23,6669.0,241.3381,241.3562,241.2384,241.2746,6669.0
2019-04-22 10:55:00,266.22,266.34,266.19,266.25,6737.0,241.2656,241.3743,241.2384,241.2928,6737.0
2019-04-22 11:00:00,266.28,266.31,266.09,266.12,9363.0,241.32,241.3471,241.1478,241.175,9363.0
2019-04-22 11:05:00,266.08,266.18,266.05,266.13,4487.0,241.1387,241.2293,241.1115,241.184,4487.0
2019-04-22 11:10:00,266.18,266.33,266.15,266.33,11550.0,241.2293,241.3653,241.2021,241.3653,11550.0
2019-04-22 11:15:00,266.27,266.32,266.24,266.31,7383.0,241.3109,241.3562,241.2837,241.3471,7383.0
2019-04-22 11:20:00,266.38,266.4,266.31,266.36,5655.0,241.4106,241.4287,241.3471,241.3925,5655.0
2019-04-22 11:25:00,266.36,266.41,266.27,266.37,6038.0,241.3925,241.4378,241.3109,241.4015,6038.0
2019-04-22 11:30:00,266.38,266.43,266.32,266.43,6936.0,241.4106,241.4559,241.3562,241.4559,6936.0
2019-04-22 11:35:00,266.44,266.44,266.39,266.41,7247.0,241.465,241.465,241.4197,241.4378,7247.0
2019-04-22 11:40:00,266.43,266.54,266.43,266.5,12918.0,241.4559,241.5556,241.4559,241.5193,12918.0
2019-04-22 11:45:00,266.49,266.49,266.39,266.42,4397.0,241.5103,241.5103,241.4197,241.4468,4397.0
2019-04-22 11:50:00,266.42,266.42,266.36,266.38,4999.0,241.4468,241.4468,241.3925,241.4106,4999.0
2019-04-22 11:55:00,266.41,266.41,266.36,266.39,20161.0,241.4378,241.4378,241.3925,241.4197,20161.0
2019-04-22 12:00:00,266.38,266.38,266.3,266.34,3825.0,241.4106,241.4106,241.3381,241.3743,3825.0
2019-04-22 12:05:00,266.34,266.39,266.31,266.31,10809.0,241.3743,241.4197,241.3471,241.3471,10809.0
2019-04-22 12:10:00,266.34,266.39,266.27,266.29,3806.0,241.3743,241.4197,241.3109,241.329,3806.0
2019-04-22 12:15:00,266.29,266.37,266.29,266.33,2520.0,241.329,241.4015,241.329,241.3653,2520.0
2019-04-22 12:20:00,266.33,266.36,266.25,266.29,3367.0,241.3653,241.3925,241.2928,241.329,3367.0
2019-04-22 12:25:00,266.29,266.43,266.28,266.42,2690.0,241.329,241.4559,241.32,241.4468,2690.0
2019-04-22 12:30:00,266.41,266.44,266.36,266.43,8285.0,241.4378,241.465,241.3925,241.4559,8285.0
2019-04-22 12:35:00,266.42,266.43,266.37,266.39,5801.0,241.4468,241.4559,241.4015,241.4197,5801.0
2019-04-22 12:40:00,266.41,266.43,266.39,266.42,4151.0,241.4378,241.4559,241.4197,241.4468,4151.0
2019-04-22 12:45:00,266.41,266.45,266.4,266.43,9733.0,241.4378,241.474,241.4287,241.4559,9733.0
2019-04-22 12:50:00,266.42,266.43,266.35,266.39,15437.0,241.4468,241.4559,241.3834,241.4197,15437.0
2019-04-22 12:55:00,266.37,266.42,266.37,266.4,17257.0,241.4015,241.4468,241.4015,241.4287,17257.0
2019-04-22 13:00:00,266.41,266.41,266.32,266.33,12433.0,241.4378,241.4378,241.3562,241.3653,12433.0
2019-04-22 13:05:00,266.33,266.34,266.26,266.28,11730.0,241.3653,241.3743,241.3018,241.32,11730.0
2019-04-22 13:10:00,266.3,266.34,266.27,266.28,11241.0,241.3381,241.3743,241.3109,241.32,11241.0
2019-04-22 13:15:00,266.28,266.34,266.28,266.32,8198.0,241.32,241.3743,241.32,241.3562,8198.0
2019-04-22 13:20:00,266.35,266.42,266.35,266.41,6627.0,241.3834,241.4468,241.3834,241.4378,6627.0
2019-04-22 13:25:00,266.4,266.41,266.35,266.36,4750.0,241.4287,241.4378,241.3834,241.3925,4750.0
2019-04-22 13:30:00,266.37,266.37,266.33,266.35,10824.0,241.4015,241.4015,241.3653,241.3834,10824.0
2019-04-22 13:35:00,266.35,266.39,266.34,266.38,9984.0,241.3834,241.4197,241.3743,241.4106,9984.0
2019-04-22 13:40:00,266.4,266.41,266.38,266.4,6819.0,241.4287,241.4378,241.4106,241.4287,6819.0
2019-04-22 13:45:00,266.41,266.44,266.39,266.44,12504.0,241.4378,241.465,241.4197,241.465,12504.0
2019-04-22 13:50:00,266.45,266.47,266.44,266.45,7359.0,241.474,241.4922,241.465,241.474,7359.0
2019-04-22 13:55:00,266.45,266.46,266.4,266.41,4829.0,241.474,241.4831,241.4287,241.4378,4829.0
2019-04-22 14:00:00,266.45,266.45,266.36,266.4,7474.0,241.474,241.474,241.3925,241.4287,7474.0
2019-04-22 14:05:00,266.42,266.46,266.4,266.43,6732.0,241.4468,241.4831,241.4287,241.4559,6732.0
2019-04-22 14:10:00,266.42,266.45,266.4,266.4,12792.0,241.4468,241.474,241.4287,241.4287,12792.0
2019-04-22 14:15:00,266.42,266.45,266.41,266.42,2636.0,241.4468,241.474,241.4378,241.4468,2636.0
2019-04-22 14:20:00,266.42,266.46,266.39,266.45,5513.0,241.4468,241.4831,241.4197,241.474,5513.0
2019-04-22 14:25:00,266.45,266.48,266.4,266.41,9328.0,241.474,241.5012,241.4287,241.4378,9328.0
2019-04-22 14:30:00,266.41,266.42,266.31,266.31,16380.0,241.4378,241.4468,241.3471,241.3471,16380.0
2019-04-22 14:35:00,266.31,266.33,266.29,266.29,5681.0,241.3471,241.3653,241.329,241.329,5681.0
2019-04-22 14:40:00,266.3,266.34,266.29,266.33,9374.0,241.3381,241.3743,241.329,241.3653,9374.0
2019-04-22 14:45:00,266.36,266.36,266.32,266.34,6076.0,241.3925,241.3925,241.3562,241.3743,6076.0
2019-04-22 14:50:00,266.35,266.38,266.33,266.38,4001.0,241.3834,241.4106,241.3653,241.4106,4001.0
2019-04-22 14:55:00,266.39,266.42,266.38,266.38,6514.0,241.4197,241.4468,241.4106,241.4106,6514.0
2019-04-22 15:00:00,266.38,266.38,266.27,266.28,8689.0,241.4106,241.4106,241.3109,241.32,8689.0
2019-04-22 15:05:00,266.26,266.3,266.24,266.28,4200.0,241.3018,241.3381,241.2837,241.32,4200.0
2019-04-22 15:10:00,266.28,266.34,266.28,266.34,6425.0,241.32,241.3743,241.32,241.3743,6425.0
2019-04-22 15:15:00,266.31,266.44,266.31,266.43,22605.0,241.3471,241.465,241.3471,241.4559,22605.0
2019-04-22 15:20:00,266.43,266.44,266.39,266.44,5707.0,241.4559,241.465,241.4197,241.465,5707.0
2019-04-22 15:25:00,266.43,266.44,266.34,266.36,2796.0,241.4559,241.465,241.3743,241.3925,2796.0
2019-04-22 15:30:00,266.35,266.46,266.34,266.41,42445.0,241.3834,241.4831,241.3743,241.4378,42445.0
2019-04-22 15:35:00,266.42,266.53,266.42,266.52,8129.0,241.4468,241.5465,241.4468,241.5375,8129.0
2019-04-22 15:40:00,266.5,266.57,266.5,266.54,38457.0,241.5193,241.5828,241.5193,241.5556,38457.0
2019-04-22 15:45:00,266.53,266.59,266.52,266.58,13636.0,241.5465,241.6009,241.5375,241.5918,13636.0
2019-04-22 15:50:00,266.6,266.71,266.58,266.65,20280.0,241.61,241.7097,241.5918,241.6553,20280.0
2019-04-22 15:55:00,266.66,266.68,266.51,266.6,39904.0,241.6643,241.6825,241.5284,241.61,39904.0
2019-04-23 09:30:00,266.96,266.96,266.71,266.78,90022.0,241.9362,241.9362,241.7097,241.7731,90022.0
2019-04-23 09:35:00,266.78,267.09,266.76,267.09,43313.0,241.7731,242.054,241.755,242.054,43313.0
2019-04-23 09:40:00,267.1,267.29,267.08,267.29,41360.0,242.0631,242.2353,242.045,242.2353,41360.0
2019-04-23 09:45:00,267.3,267.3,267.11,267.13,22400.0,242.2444,242.2444,242.0722,242.0903,22400.0
2019-04-23 09:50:00,267.13,267.3,267.1,267.23,17457.0,242.0903,242.2444,242.0631,242.1809,17457.0
2019-04-23 09:55:00,267.23,267.31,267.18,267.28,55950.0,242.1809,242.2534,242.1356,242.2262,55950.0
2019-04-23 10:00:00,267.29,267.64,267.28,267.64,50087.0,242.2353,242.5525,242.2262,242.5525,50087.0
2019-04-23 10:05:00,267.64,267.65,267.42,267.44,16533.0,242.5525,242.5615,242.3531,242.3712,16533.0
2019-04-23 10:10:00,267.43,267.63,267.43,267.63,19564.0,242.3622,242.5434,242.3622,242.5434,19564.0
2019-04-23 10:15:00,267.63,267.63,267.4,267.4,34152.0,242.5434,242.5434,242.335,242.335,34152.0
2019-04-23 10:20:00,267.39,267.56,267.39,267.56,13526.0,242.3259,242.48,242.3259,242.48,13526.0
2019-04-23 10:25:00,267.58,267.7,267.53,267.68,17000.0,242.4981,242.6069,242.4528,242.5887,17000.0
2019-04-23 10:30:00,267.75,267.75,267.5,267.51,17031.0,242.6522,242.6522,242.4256,242.4347,17031.0
2019-04-23 10:35:00,267.53,267.63,267.48,267.63,20193.0,242.4528,242.5434,242.4075,242.5434,20193.0
2019-04-23 10:40:00,267.62,267.82,267.62,267.77,25644.0,242.5344,242.7156,242.5344,242.6703,25644.0
2019-04-23 10:45:00,267.79,267.79,267.57,267.58,24398.0,242.6884,242.6884,242.489,242.4981,24398.0
2019-04-23 10:50:00,267.58,267.64,267.47,267.62,17180.0,242.4981,242.5525,242.3984,242.5344,17180.0
2019-04-23 10:55:00,267.66,267.74,267.64,267.71,22145.0,242.5706,242.6431,242.5525,242.6159,22145.0
2019-04-23 11:00:00,267.78,267.88,267.76,267.81,32033.0,242.6794,242.77,242.6612,242.7065,32033.0
2019-04-23 11:05:00,267.85,267.9,267.8,267.9,17477.0,242.7428,242.7881,242.6975,242.7881,17477.0
2019-04-23 11:10:00,267.88,268.16,267.88,268.16,34205.0,242.77,243.0237,242.77,243.0237,34205.0
2019-04-23 11:15:00,268.17,268.22,268.13,268.21,11689.0,243.0328,243.0781,242.9966,243.0691,11689.0
2019-04-23 11:20:00,268.22,268.34,268.19,268.31,15269.0,243.0781,243.1869,243.0509,243.1597,15269.0
2019-04-23 11:25:00,268.34,268.49,268.33,268.45,33001.0,243.1869,243.3228,243.1778,243.2866,33001.0
2019-04-23 11:30:00,268.43,268.6,268.41,268.55,25600.0,243.2684,243.4225,243.2503,243.3772,25600.0
2019-04-23 11:35:00,268.55,268.59,268.52,268.55,21387.0,243.3772,243.4134,243.35,243.3772,21387.0
2019-04-23 11:40:00,268.54,268.56,268.44,268.48,69606.0,243.3681,243.3862,243.2775,243.3137,69606.0
2019-04-23 11:45:00,268.48,268.64,268.47,268.63,29043.0,243.3137,243.4587,243.3047,243.4497,29043.0
2019-04-23 11:50:00,268.65,268.75,268.61,268.73,26016.0,243.4678,243.5584,243.4316,243.5403,26016.0
2019-04-23 11:55:00,268.75,268.76,268.7,268.74,12301.0,243.5584,243.5675,243.5131,243.5494,12301.0
2019-04-23 12:00:00,268.75,268.97,268.73,268.95,37306.0,243.5584,243.7578,243.5403,243.7397,37306.0
2019-04-23 12:05:00,268.96,269.19,268.96,269.14,48875.0,243.7487,243.9572,243.7487,243.9119,48875.0
2019-04-23 12:10:00,269.12,269.12,269.0,269.04,24808.0,243.8938,243.8938,243.785,243.8213,24808.0
2019-04-23 12:15:00,269.05,269.16,269.04,269.05,27009.0,243.8303,243.93,243.8213,243.8303,27009.0
2019-04-23 12:20:00,269.08,269.09,268.92,268.95,20171.0,243.8575,243.8666,243.7125,243.7397,20171.0
2019-04-23 12:25:00,268.94,268.99,268.89,268.94,17864.0,243.7306,243.7759,243.6853,243.7306,17864.0
2019-04-23 12:30:00,268.94,268.95,268.83,268.83,11433.0,243.7306,243.7397,243.6309,243.6309,11433.0
2019-04-23 12:35:00,268.85,268.91,268.84,268.91,22043.0,243.6491,243.7034,243.64,243.7034,22043.0
2019-04-23 12:40:00,268.91,268.94,268.87,268.91,9007.0,243.7034,243.7306,243.6672,243.7034,9007.0
2019-04-23 12:45:00,268.93,268.95,268.89,268.92,21252.0,243.7216,243.7397,243.6853,243.7125,21252.0
2019-04-23 12:50:00,268.91,268.91,268.84,268.87,12202.0,243.7034,243.7034,243.64,243.6672,12202.0
2019-04-23 12:55:00,268.86,268.95,268.85,268.93,18339.0,243.6581,243.7397,243.6491,243.7216,18339.0
2019-04-23 13:00:00,268.94,268.98,268.93,268.95,13145.0,243.7306,243.7669,243.7216,243.7397,13145.0
2019-04-23 13:05:00,268.96,268.98,268.88,268.97,12903.0,243.7487,243.7669,243.6762,243.7578,12903.0
2019-04-23 13:10:00,269.0,269.04,268.98,269.0,14816.0,243.785,243.8213,243.7669,243.785,14816.0
2019-04-23 13:15:00,268.99,269.02,268.94,269.01,17987.0,243.7759,243.8031,243.7306,243.7941,17987.0
2019-04-23 13:20:00,269.02,269.02,268.94,268.94,20806.0,243.8031,243.8031,243.7306,243.7306,20806.0
2019-04-23 13:25:00,268.94,268.97,268.88,268.88,12326.0,243.7306,243.7578,243.6762,243.6762,12326.0
2019-04-23 13:30:00,268.89,268.94,268.88,268.9,13573.0,243.6853,243.7306,243.6762,243.6944,13573.0
2019-04-23 13:35:00,268.91,268.91,268.86,268.9,14582.0,243.7034,243.7034,243.6581,243.6944,14582.0
2019-04-23 13:40:00,268.9,268.92,268.86,268.9,8599.0,243.6944,243.7125,243.6581,243.6944,8599.0
2019-04-23 13:45:00,268.9,268.92,268.87,268.91,20668.0,243.6944,243.7125,243.6672,243.7034,20668.0
2019-04-23 13:50:00,268.89,268.89,268.84,268.85,12211.0,243.6853,243.6853,243.64,243.6491,12211.0
2019-04-23 13:55:00,268.85,268.88,268.84,268.87,18401.0,243.6491,243.6762,243.64,243.6672,18401.0
2019-04-23 14:00:00,268.87,268.87,268.74,268.84,26903.0,243.6672,243.6672,243.5494,243.64,26903.0
2019-04-23 14:05:00,268.85,268.93,268.83,268.92,12618.0,243.6491,243.7216,243.6309,243.7125,12618.0
2019-04-23 14:10:00,268.92,268.97,268.92,268.96,13149.0,243.7125,243.7578,243.7125,243.7487,13149.0
2019-04-23 14:15:00,268.96,268.97,268.92,268.97,16134.0,243.7487,243.7578,243.7125,243.7578,16134.0
2019-04-23 14:20:00,268.97,268.98,268.9,268.91,12025.0,243.7578,243.7669,243.6944,243.7034,12025.0
2019-04-23 14:25:00,268.91,269.02,268.91,268.97,19555.0,243.7034,243.8031,243.7034,243.7578,19555.0
2019-04-23 14:30:00,268.93,269.05,268.93,269.02,24275.0,243.7216,243.8303,243.7216,243.8031,24275.0
2019-04-23 14:35:00,269.04,269.04,268.99,269.01,20112.0,243.8213,243.8213,243.7759,243.7941,20112.0
2019-04-23 14:40:00,269.01,269.06,269.0,269.03,19127.0,243.7941,243.8394,243.785,243.8122,19127.0
2019-04-23 14:45:00,269.03,269.08,268.97,269.0,15804.0,243.8122,243.8575,243.7578,243.785,15804.0
2019-04-23 14:50:00,268.99,269.03,268.95,269.02,21457.0,243.7759,243.8122,243.7397,243.8031,21457.0
2019-04-23 14:55:00,269.03,269.07,269.0,269.01,23588.0,243.8122,243.8484,243.785,243.7941,23588.0
2019-04-23 15:00:00,269.0,269.0,268.87,268.96,20223.0,243.785,243.785,243.6672,243.7487,20223.0
2019-04-23 15:05:00,268.95,269.04,268.91,269.01,23428.0,243.7397,243.8213,243.7034,243.7941,23428.0
2019-04-23 15:10:00,269.01,269.04,268.95,268.99,21863.0,243.7941,243.8213,243.7397,243.7759,21863.0
2019-04-23 15:15:00,269.0,269.0,268.9,268.97,14728.0,243.785,243.785,243.6944,243.7578,14728.0
2019-04-23 15:20:00,268.98,268.98,268.89,268.91,137910.0,243.7669,243.7669,243.6853,243.7034,137910.0
2019-04-23 15:25:00,268.91,268.93,268.86,268.88,20835.0,243.7034,243.7216,243.6581,243.6762,20835.0
2019-04-23 15:30:00,268.89,268.9,268.81,268.82,27056.0,243.6853,243.6944,243.6128,243.6219,27056.0
2019-04-23 15:35:00,268.83,268.91,268.76,268.83,50816.0,243.6309,243.7034,243.5675,243.6309,50816.0
2019-04-23 15:40:00,268.81,268.82,268.75,268.76,25558.0,243.6128,243.6219,243.5584,243.5675,25558.0
2019-04-23 15:45:00,268.74,268.8,268.67,268.79,31110.0,243.5494,243.6037,243.4859,243.5947,31110.0
2019-04-23 15:50:00,268.78,268.97,268.78,268.97,78147.0,243.5856,243.7578,243.5856,243.7578,78147.0
2019-04-23 15:55:00,268.98,269.07,268.83,268.95,295037.0,243.7669,243.8484,243.6309,243.7397,295037.0
2019-04-24 09:30:00,268.89,268.91,268.66,268.75,110667.0,243.6853,243.7034,243.4769,243.5584,110667.0
2019-04-24 09:35:00,268.74,268.96,268.72,268.94,41622.0,243.5494,243.7487,243.5312,243.7306,41622.0
2019-04-24 09:40:00,268.96,268.96,268.73,268.73,60580.0,243.7487,243.7487,243.5403,243.5403,60580.0
2019-04-24 09:45:00,268.71,268.71,268.44,268.6,23406.0,243.5222,243.5222,243.2775,243.4225,23406.0
2019-04-24 09:50:00,268.6,268.64,268.52,268.64,5859.0,243.4225,243.4587,243.35,243.4587,5859.0
2019-04-24 09:55:00,268.66,268.77,268.66,268.76,8984.0,243.4769,243.5766,243.4769,243.5675,8984.0
2019-04-24 10:00:00,268.76,268.76,268.65,268.68,8701.0,243.5675,243.5675,243.4678,243.495,8701.0
2019-04-24 10:05:00,268.74,268.78,268.65,268.74,10898.0,243.5494,243.5856,243.4678,243.5494,10898.0
2019-04-24 10:10:00,268.75,268.85,268.75,268.8,12128.0,243.5584,243.6491,243.5584,243.6037,12128.0
2019-04-24 10:15:00,268.83,268.96,268.8,268.88,4671.0,243.6309,243.7487,243.6037,243.6762,4671.0
2019-04-24 10:20:00,268.9,268.93,268.85,268.89,11821.0,243.6944,243.7216,243.6491,243.6853,11821.0
2019-04-24 10:25:00,268.92,269.03,268.92,268.98,21547.0,243.7125,243.8122,243.7125,243.7669,21547.0
2019-04-24 10:30:00,268.98,269.06,268.96,269.06,9121.0,243.7669,243.8394,243.7487,243.8394,9121.0
2019-04-24 10:35:00,269.09,269.14,269.05,269.06,15508.0,243.8666,243.9119,243.8303,243.8394,15508.0
2019-04-24 10:40:00,269.02,269.04,268.85,268.9,8010.0,243.8031,243.8213,243.6491,243.6944,8010.0
2019-04-24 10:45:00,268.84,268.93,268.83,268.91,5475.0,243.64,243.7216,243.6309,243.7034,5475.0
2019-04-24 10:50:00,268.89,268.94,268.86,268.9,6169.0,243.6853,243.7306,243.6581,243.6944,6169.0
2019-04-24 10:55:00,268.95,269.14,268.93,269.13,7374.0,243.7397,243.9119,243.7216,243.9028,7374.0
2019-04-24 11:00:00,269.15,269.21,269.1,269.18,10105.0,243.9209,243.9753,243.8756,243.9481,10105.0
2019-04-24 11:05:00,269.18,269.18,269.01,269.08,8117.0,243.9481,243.9481,243.7941,243.8575,8117.0
2019-04-24 11:10:00,269.1,269.16,269.05,269.1,6153.0,243.8756,243.93,243.8303,243.8756,6153.0
2019-04-24 11:15:00,269.09,269.1,269.0,269.09,4857.0,243.8666,243.8756,243.785,243.8666,4857.0
2019-04-24 11:20:00,269.1,269.1,269.04,269.05,6896.0,243.8756,243.8756,243.8213,243.8303,6896.0
2019-04-24 11:25:00,269.04,269.07,268.96,268.99,5350.0,243.8213,243.8484,243.7487,243.7759,5350.0
2019-04-24 11:30:00,269.01,269.06,268.98,269.06,8394.0,243.7941,243.8394,243.7669,243.8394,8394.0
2019-04-24 11:35:00,269.09,269.14,269.09,269.12,11318.0,243.8666,243.9119,243.8666,243.8938,11318.0
2019-04-24 11:40:00,269.13,269.13,269.08,269.08,4972.0,243.9028,243.9028,243.8575,243.8575,4972.0
2019-04-24 11:45:00,269.06,269.07,268.86,268.86,10341.0,243.8394,243.8484,243.6581,243.6581,10341.0
2019-04-24 11:50:00,268.85,268.88,268.72,268.84,9367.0,243.6491,243.6762,243.5312,243.64,9367.0
2019-04-24 11:55:00,268.85,268.88,268.79,268.79,6558.0,243.6491,243.6762,243.5947,243.5947,6558.0
2019-04-24 12:00:00,268.77,268.83,268.7,268.72,14284.0,243.5766,243.6309,243.5131,243.5312,14284.0
2019-04-24 12:05:00,268.71,268.72,268.62,268.71,4926.0,243.5222,243.5312,243.4406,243.5222,4926.0
2019-04-24 12:10:00,268.72,268.78,268.72,268.74,4613.0,243.5312,243.5856,243.5312,243.5494,4613.0
2019-04-24 12:15:00,268.75,268.81,268.75,268.8,5077.0,243.5584,243.6128,243.5584,243.6037,5077.0
2019-04-24 12:20:00,268.79,268.82,268.78,268.79,6730.0,243.5947,243.6219,243.5856,243.5947,6730.0
2019-04-24 12:25:00,268.79,268.86,268.78,268.84,10645.0,243.5947,243.6581,243.5856,243.64,10645.0
2019-04-24 12:30:00,268.83,268.86,268.8,268.84,8964.0,243.6309,243.6581,243.6037,243.64,8964.0
2019-04-24 12:35:00,268.86,268.88,268.8,268.81,13378.0,243.6581,243.6762,243.6037,243.6128,13378.0
2019-04-24 12:40:00,268.81,268.84,268.74,268.76,7971.0,243.6128,243.64,243.5494,243.5675,7971.0
2019-04-24 12:45:00,268.75,268.82,268.75,268.81,18148.0,243.5584,243.6219,243.5584,243.6128,18148.0
2019-04-24 12:50:00,268.81,268.82,268.73,268.74,5837.0,243.6128,243.6219,243.5403,243.5494,5837.0
2019-04-24 12:55:00,268.73,268.74,268.5,268.54,7636.0,243.5403,243.5494,243.3319,243.3681,7636.0
2019-04-24 13:00:00,268.53,268.54,268.38,268.45,10805.0,243.3591,243.3681,243.2231,243.2866,10805.0
2019-04-24 13:05:00,268.47,268.48,268.36,268.4,76480.0,243.3047,243.3137,243.205,243.2412,76480.0
2019-04-24 13:10:00,268.36,268.36,268.23,268.23,11440.0,243.205,243.205,243.0872,243.0872,11440.0
2019-04-24 13:15:00,268.23,268.48,268.23,268.48,11385.0,243.0872,243.3137,243.0872,243.3137,11385.0
2019-04-24 13:20:00,268.48,268.61,268.48,268.61,7201.0,243.3137,243.4316,243.3137,243.4316,7201.0
2019-04-24 13:25:00,268.59,268.63,268.54,268.58,12023.0,243.4134,243.4497,243.3681,243.4044,12023.0
2019-04-24 13:30:00,268.57,268.69,268.55,268.68,6646.0,243.3953,243.5041,243.3772,243.495,6646.0
2019-04-24 13:35:00,268.68,268.68,268.65,268.68,5002.0,243.495,243.495,243.4678,243.495,5002.0
2019-04-24 13:40:00,268.66,268.68,268.6,268.63,6499.0,243.4769,243.495,243.4225,243.4497,6499.0
2019-04-24 13:45:00,268.67,268.68,268.63,268.64,3867.0,243.4859,243.495,243.4497,243.4587,3867.0
2019-04-24 13:50:00,268.64,268.68,268.6,268.67,8753.0,243.4587,243.495,243.4225,243.4859,8753.0
2019-04-24 13:55:00,268.64,268.68,268.54,268.54,4265.0,243.4587,243.495,243.3681,243.3681,4265.0
2019-04-24 14:00:00,268.53,268.68,268.5,268.67,46935.0,243.3591,243.495,243.3319,243.4859,46935.0
2019-04-24 14:05:00,268.68,268.69,268.64,268.65,10710.0,243.495,243.5041,243.4587,243.4678,10710.0
2019-04-24 14:10:00,268.64,268.69,268.62,268.68,4770.0,243.4587,243.5041,243.4406,243.495,4770.0
2019-04-24 14:15:00,268.68,268.68,268.63,268.68,6088.0,243.495,243.495,243.4497,243.495,6088.0
2019-04-24 14:20:00,268.67,268.75,268.66,268.71,4881.0,243.4859,243.5584,243.4769,243.5222,4881.0
2019-04-24 14:25:00,268.7,268.7,268.58,268.6,6247.0,243.5131,243.5131,243.4044,243.4225,6247.0
2019-04-24 14:30:00,268.58,268.65,268.56,268.64,3999.0,243.4044,243.4678,243.3862,243.4587,3999.0
2019-04-24 14:35:00,268.65,268.67,268.58,268.64,13780.0,243.4678,243.4859,243.4044,243.4587,13780.0
2019-04-24 14:40:00,268.63,268.74,268.62,268.71,9650.0,243.4497,243.5494,243.4406,243.5222,9650.0
2019-04-24 14:45:00,268.73,268.81,268.72,268.8,15225.0,243.5403,243.6128,243.5312,243.6037,15225.0
2019-04-24 14:50:00,268.82,268.91,268.81,268.86,28172.0,243.6219,243.7034,243.6128,243.6581,28172.0
2019-04-24 14:55:00,268.86,268.87,268.83,268.84,19696.0,243.6581,243.6672,243.6309,243.64,19696.0
2019-04-24 15:00:00,268.86,268.92,268.84,268.85,13768.0,243.6581,243.7125,243.64,243.6491,13768.0
2019-04-24 15:05:00,268.89,268.92,268.87,268.92,21844.0,243.6853,243.7125,243.6672,243.7125,21844.0
2019-04-24 15:10:00,268.9,268.92,268.87,268.88,8523.0,243.6944,243.7125,243.6672,243.6762,8523.0
2019-04-24 15:15:00,268.89,268.9,268.83,268.88,29150.0,243.6853,243.6944,243.6309,243.6762,29150.0
2019-04-24 15:20:00,268.93,268.93,268.81,268.86,13636.0,243.7216,243.7216,243.6128,243.6581,13636.0
2019-04-24 15:25:00,268.86,268.87,268.8,268.84,17544.0,243.6581,243.6672,243.6037,243.64,17544.0
2019-04-24 15:30:00,268.85,268.91,268.78,268.8,26843.0,243.6491,243.7034,243.5856,243.6037,26843.0
2019-04-24 15:35:00,268.79,268.81,268.74,268.75,9911.0,243.5947,243.6128,243.5494,243.5584,9911.0
2019-04-24 15:40:00,268.77,268.91,268.7,268.91,16489.0,243.5766,243.7034,243.5131,243.7034,16489.0
2019-04-24 15:45:00,268.9,268.97,268.83,268.85,20271.0,243.6944,243.7578,243.6309,243.6491,20271.0
2019-04-24 15:50:00,268.83,268.83,268.54,268.65,55016.0,243.6309,243.6309,243.3681,243.4678,55016.0
2019-04-24 15:55:00,268.63,268.63,268.33,268.39,61496.0,243.4497,243.4497,243.1778,243.2322,61496.0
2019-04-25 09:30:00,268.28,268.3,267.84,267.86,66558.0,243.1325,243.1506,242.7337,242.7519,66558.0
2019-04-25 09:35:00,267.88,267.9,267.59,267.73,39999.0,242.77,242.7881,242.5072,242.634,39999.0
2019-04-25 09:40:00,267.71,267.78,267.47,267.55,38220.0,242.6159,242.6794,242.3984,242.4709,38220.0
2019-04-25 09:45:00,267.55,267.84,267.49,267.83,21942.0,242.4709,242.7337,242.4165,242.7247,21942.0
2019-04-25 09:50:00,267.86,267.96,267.76,267.91,12626.0,242.7519,242.8425,242.6612,242.7972,12626.0
2019-04-25 09:55:00,267.92,268.05,267.91,268.02,11255.0,242.8062,242.924,242.7972,242.8969,11255.0
2019-04-25 10:00:00,267.99,268.2,267.99,268.2,17644.0,242.8697,243.06,242.8697,243.06,17644.0
2019-04-25 10:05:00,268.19,268.2,267.89,267.91,17318.0,243.0509,243.06,242.779,242.7972,17318.0
2019-04-25 10:10:00,267.9,267.92,267.18,267.19,38527.0,242.7881,242.8062,242.1356,242.1447,38527.0
2019-04-25 10:15:00,267.26,267.42,267.21,267.42,17590.0,242.2081,242.3531,242.1628,242.3531,17590.0
2019-04-25 10:20:00,267.41,267.41,267.04,267.32,13445.0,242.344,242.344,242.0087,242.2625,13445.0
2019-04-25 10:25:00,267.32,267.47,267.28,267.42,33206.0,242.2625,242.3984,242.2262,242.3531,33206.0
2019-04-25 10:30:00,267.42,267.42,266.98,267.2,24222.0,242.3531,242.3531,241.9543,242.1537,24222.0
2019-04-25 10:35:00,267.21,267.56,267.21,267.56,12401.0,242.1628,242.48,242.1628,242.48,12401.0
2019-04-25 10:40:00,267.55,267.56,267.47,267.53,10485.0,242.4709,242.48,242.3984,242.4528,10485.0
2019-04-25 10:45:00,267.58,267.75,267.54,267.75,6904.0,242.4981,242.6522,242.4619,242.6522,6904.0
2019-04-25 10:50:00,267.76,267.79,267.64,267.64,4585.0,242.6612,242.6884,242.5525,242.5525,4585.0
2019-04-25 10:55:00,267.64,267.91,267.63,267.88,6503.0,242.5525,242.7972,242.5434,242.77,6503.0
2019-04-25 11:00:00,267.88,268.1,267.86,268.06,14640.0,242.77,242.9694,242.7519,242.9331,14640.0
2019-04-25 11:05:00,268.03,268.05,267.88,267.91,44877.0,242.9059,242.924,242.77,242.7972,44877.0
2019-04-25 11:10:00,267.89,268.04,267.88,268.01,13062.0,242.779,242.915,242.77,242.8878,13062.0
2019-04-25 11:15:00,268.01,268.01,267.75,267.85,8420.0,242.8878,242.8878,242.6522,242.7428,8420.0
2019-04-25 11:20:00,267.9,268.21,267.9,268.19,29160.0,242.7881,243.0691,242.7881,243.0509,29160.0
2019-04-25 11:25:00,268.22,268.46,268.22,268.4,18669.0,243.0781,243.2956,243.0781,243.2412,18669.0
2019-04-25 11:30:00,268.39,268.55,268.39,268.5,21938.0,243.2322,243.3772,243.2322,243.3319,21938.0
2019-04-25 11:35:00,268.5,268.7,268.47,268.65,10594.0,243.3319,243.5131,243.3047,243.4678,10594.0
2019-04-25 11:40:00,268.68,268.76,268.61,268.71,14909.0,243.495,243.5675,243.4316,243.5222,14909.0
2019-04-25 11:45:00,268.75,268.81,268.67,268.72,7287.0,243.5584,243.6128,243.4859,243.5312,7287.0
2019-04-25 11:50:00,268.72,268.83,268.69,268.83,11446.0,243.5312,243.6309,243.5041,243.6309,11446.0
2019-04-25 11:55:00,268.81,268.88,268.72,268.72,9087.0,243.6128,243.6762,243.5312,243.5312,9087.0
2019-04-25 12:00:00,268.75,268.81,268.63,268.67,15519.0,243.5584,243.6128,243.4497,243.4859,15519.0
2019-04-25 12:05:00,268.64,268.67,268.59,268.65,9221.0,243.4587,243.4859,243.4134,243.4678,9221.0
2019-04-25 12:10:00,268.62,268.62,268.5,268.53,6737.0,243.4406,243.4406,243.3319,243.3591,6737.0
2019-04-25 12:15:00,268.56,268.57,268.49,268.52,6665.0,243.3862,243.3953,243.3228,243.35,6665.0
2019-04-25 12:20:00,268.51,268.59,268.49,268.54,5170.0,243.3409,243.4134,243.3228,243.3681,5170.0
2019-04-25 12:25:00,268.55,268.56,268.39,268.39,5939.0,243.3772,243.3862,243.2322,243.2322,5939.0
2019-04-25 12:30:00,268.39,268.49,268.37,268.47,15532.0,243.2322,243.3228,243.2141,243.3047,15532.0
2019-04-25 12:35:00,268.44,268.54,268.44,268.51,4223.0,243.2775,243.3681,243.2775,243.3409,4223.0
2019-04-25 12:40:00,268.48,268.51,268.48,268.51,2073.0,243.3137,243.3409,243.3137,243.3409,2073.0
2019-04-25 12:45:00,268.45,268.59,268.44,268.57,7208.0,243.2866,243.4134,243.2775,243.3953,7208.0
2019-04-25 12:50:00,268.55,268.57,268.51,268.55,3909.0,243.3772,243.3953,243.3409,243.3772,3909.0
2019-04-25 12:55:00,268.57,268.57,268.48,268.54,5130.0,243.3953,243.3953,243.3137,243.3681,5130.0
2019-04-25 13:00:00,268.56,268.57,268.47,268.47,2531.0,243.3862,243.3953,243.3047,243.3047,2531.0
2019-04-25 13:05:00,268.46,268.51,268.45,268.51,3064.0,243.2956,243.3409,243.2866,243.3409,3064.0
2019-04-25 13:10:00,268.49,268.51,268.47,268.48,1970.0,243.3228,243.3409,243.3047,243.3137,1970.0
2019-04-25 13:15:00,268.49,268.53,268.43,268.53,1411.0,243.3228,243.3591,243.2684,243.3591,1411.0
2019-04-25 13:20:00,268.51,268.6,268.51,268.57,2569.0,243.3409,243.4225,243.3409,243.3953,2569.0
2019-04-25 13:25:00,268.55,268.62,268.54,268.62,1171.0,243.3772,243.4406,243.3681,243.4406,1171.0
2019-04-25 13:30:00,268.62,268.65,268.62,268.64,2404.0,243.4406,243.4678,243.4406,243.4587,2404.0
2019-04-25 13:35:00,268.64,268.68,268.63,268.67,4452.0,243.4587,243.495,243.4497,243.4859,4452.0
2019-04-25 13:40:00,268.67,268.7,268.65,268.66,3322.0,243.4859,243.5131,243.4678,243.4769,3322.0
2019-04-25 13:45:00,268.67,268.68,268.62,268.62,6920.0,243.4859,243.495,243.4406,243.4406,6920.0
2019-04-25 13:50:00,268.6,268.63,268.52,268.53,3779.0,243.4225,243.4497,243.35,243.3591,3779.0
2019-04-25 13:55:00,268.5,268.68,268.5,268.65,3219.0,243.3319,243.495,243.3319,243.4678,3219.0
2019-04-25 14:00:00,268.7,268.88,268.7,268.87,10404.0,243.5131,243.6762,243.5131,243.6672,10404.0
2019-04-25 14:05:00,268.85,268.85,268.76,268.79,8996.0,243.6491,243.6491,243.5675,243.5947,8996.0
2019-04-25 14:10:00,268.79,268.84,268.79,268.81,7700.0,243.5947,243.64,243.5947,243.6128,7700.0
2019-04-25 14:15:00,268.83,268.85,268.77,268.84,4388.0,243.6309,243.6491,243.5766,243.64,4388.0
2019-04-25 14:20:00,268.82,268.82,268.71,268.74,4712.0,243.6219,243.6219,243.5222,243.5494,4712.0
2019-04-25 14:25:00,268.73,268.73,268.68,268.72,3796.0,243.5403,243.5403,243.495,243.5312,3796.0
2019-04-25 14:30:00,268.75,268.76,268.7,268.7,9366.0,243.5584,243.5675,243.5131,243.5131,9366.0
2019-04-25 14:35:00,268.74,268.77,268.68,268.76,2592.0,243.5494,243.5766,243.495,243.5675,2592.0
2019-04-25 14:40:00,268.75,268.82,268.72,268.72,3071.0,243.5584,243.6219,243.5312,243.5312,3071.0
2019-04-25 14:45:00,268.72,268.77,268.68,268.68,9392.0,243.5312,243.5766,243.495,243.495,9392.0
2019-04-25 14:50:00,268.68,268.78,268.68,268.75,18665.0,243.495,243.5856,243.495,243.5584,18665.0
2019-04-25 14:55:00,268.76,268.8,268.75,268.79,7473.0,243.5675,243.6037,243.5584,243.5947,7473.0
2019-04-25 15:00:00,268.77,268.8,268.65,268.65,28762.0,243.5766,243.6037,243.4678,243.4678,28762.0
2019-04-25 15:05:00,268.64,268.64,268.55,268.55,12248.0,243.4587,243.4587,243.3772,243.3772,12248.0
2019-04-25 15:10:00,268.56,268.59,268.42,268.44,16765.0,243.3862,243.4134,243.2594,243.2775,16765.0
2019-04-25 15:15:00,268.44,268.58,268.44,268.56,5955.0,243.2775,243.4044,243.2775,243.3862,5955.0
2019-04-25 15:20:00,268.57,268.64,268.55,268.57,10532.0,243.3953,243.4587,243.3772,243.3953,10532.0
2019-04-25 15:25:00,268.57,268.7,268.56,268.68,9837.0,243.3953,243.5131,243.3862,243.495,9837.0
2019-04-25 15:30:00,268.69,268.76,268.66,268.69,28449.0,243.5041,243.5675,243.4769,243.5041,28449.0
2019-04-25 15:35:00,268.66,268.66,268.58,268.66,7132.0,243.4769,243.4769,243.4044,243.4769,7132.0
2019-04-25 15:40:00,268.65,268.8,268.65,268.79,10452.0,243.4678,243.6037,243.4678,243.5947,10452.0
2019-04-25 15:45:00,268.79,268.84,268.63,268.64,7595.0,243.5947,243.64,243.4497,243.4587,7595.0
2019-04-25 15:50:00,268.65,268.72,268.57,268.57,14434.0,243.4678,243.5312,243.3953,243.3953,14434.0
2019-04-25 15:55:00,268.54,268.66,268.22,268.24,53737.0,243.3681,243.4769,243.0781,243.0962,53737.0
2019-04-26 09:30:00,268.28,268.31,268.05,268.18,142232.0,243.1325,243.1597,242.924,243.0419,142232.0
2019-04-26 09:35:00,268.2,268.38,267.68,267.77,43430.0,243.06,243.2231,242.5887,242.6703,43430.0
2019-04-26 09:40:00,267.75,268.05,267.75,267.94,31095.0,242.6522,242.924,242.6522,242.8244,31095.0
2019-04-26 09:45:00,267.97,267.98,267.78,267.97,41158.0,242.8515,242.8606,242.6794,242.8515,41158.0
2019-04-26 09:50:00,268.05,268.09,267.7,267.74,8711.0,242.924,242.9603,242.6069,242.6431,8711.0
2019-04-26 09:55:00,267.67,267.72,267.54,267.71,4654.0,242.5797,242.625,242.4619,242.6159,4654.0
2019-04-26 10:00:00,267.7,267.79,267.46,267.74,21205.0,242.6069,242.6884,242.3894,242.6431,21205.0
2019-04-26 10:05:00,267.85,267.97,267.72,267.75,12768.0,242.7428,242.8515,242.625,242.6522,12768.0
2019-04-26 10:10:00,267.81,267.86,267.7,267.75,266063.0,242.7065,242.7519,242.6069,242.6522,266063.0
2019-04-26 10:15:00,267.81,268.0,267.8,267.92,30775.0,242.7065,242.8787,242.6975,242.8062,30775.0
2019-04-26 10:20:00,267.89,268.22,267.89,268.19,43118.0,242.779,243.0781,242.779,243.0509,43118.0
2019-04-26 10:25:00,268.19,268.28,268.1,268.26,51621.0,243.0509,243.1325,242.9694,243.1144,51621.0
2019-04-26 10:30:00,268.27,268.37,268.2,268.31,28843.0,243.1234,243.2141,243.06,243.1597,28843.0
2019-04-26 10:35:00,268.4,268.4,268.31,268.32,9568.0,243.2412,243.2412,243.1597,243.1687,9568.0
2019-04-26 10:40:00,268.31,268.31,268.1,268.16,13022.0,243.1597,243.1597,242.9694,243.0237,13022.0
2019-04-26 10:45:00,268.19,268.25,268.14,268.19,5627.0,243.0509,243.1053,243.0056,243.0509,5627.0
2019-04-26 10:50:00,268.2,268.39,268.11,268.29,10955.0,243.06,243.2322,242.9784,243.1416,10955.0
2019-04-26 10:55:00,268.29,268.33,268.17,268.19,57733.0,243.1416,243.1778,243.0328,243.0509,57733.0
2019-04-26 11:00:00,268.21,268.25,268.02,268.05,37574.0,243.0691,243.1053,242.8969,242.924,37574.0
2019-04-26 11:05:00,268.06,268.27,268.02,268.26,9412.0,242.9331,243.1234,242.8969,243.1144,9412.0
2019-04-26 11:10:00,268.36,268.55,268.36,268.52,82557.0,243.205,243.3772,243.205,243.35,82557.0
2019-04-26 11:15:00,268.55,268.62,268.47,268.55,18275.0,243.3772,243.4406,243.3047,243.3772,18275.0
2019-04-26 11:20:00,268.59,268.67,268.59,268.59,4960.0,243.4134,243.4859,243.4134,243.4134,4960.0
2019-04-26 11:25:00,268.62,268.72,268.61,268.72,20671.0,243.4406,243.5312,243.4316,243.5312,20671.0
2019-04-26 11:30:00,268.71,268.77,268.65,268.7,5782.0,243.5222,243.5766,243.4678,243.5131,5782.0
2019-04-26 11:35:00,268.71,268.71,268.63,268.64,4717.0,243.5222,243.5222,243.4497,243.4587,4717.0
2019-04-26 11:40:00,268.61,268.78,268.61,268.77,6737.0,243.4316,243.5856,243.4316,243.5766,6737.0
2019-04-26 11:45:00,268.76,268.84,268.74,268.74,3133.0,243.5675,243.64,243.5494,243.5494,3133.0
2019-04-26 11:50:00,268.77,268.81,268.68,268.78,7083.0,243.5766,243.6128,243.495,243.5856,7083.0
2019-04-26 11:55:00,268.77,268.78,268.56,268.64,24463.0,243.5766,243.5856,243.3862,243.4587,24463.0
2019-04-26 12:00:00,268.58,268.61,268.54,268.55,5556.0,243.4044,243.4316,243.3681,243.3772,5556.0
2019-04-26 12:05:00,268.55,268.72,268.55,268.68,8200.0,243.3772,243.5312,243.3772,243.495,8200.0
2019-04-26 12:10:00,268.69,268.74,268.65,268.73,12808.0,243.5041,243.5494,243.4678,243.5403,12808.0
2019-04-26 12:15:00,268.75,268.75,268.61,268.66,40239.0,243.5584,243.5584,243.4316,243.4769,40239.0
2019-04-26 12:20:00,268.69,268.74,268.6,268.65,58545.0,243.5041,243.5494,243.4225,243.4678,58545.0
2019-04-26 12:25:00,268.68,268.7,268.62,268.63,76639.0,243.495,243.5131,243.4406,243.4497,76639.0
2019-04-26 12:30:00,268.63,268.8,268.63,268.77,15109.0,243.4497,243.6037,243.4497,243.5766,15109.0
2019-04-26 12:35:00,268.74,268.75,268.64,268.64,6019.0,243.5494,243.5584,243.4587,243.4587,6019.0
2019-04-26 12:40:00,268.64,268.66,268.62,268.65,2059.0,243.4587,243.4769,243.4406,243.4678,2059.0
2019-04-26 12:45:00,268.65,268.65,268.56,268.63,14938.0,243.4678,243.4678,243.3862,243.4497,14938.0
2019-04-26 12:50:00,268.63,268.66,268.62,268.65,4860.0,243.4497,243.4769,243.4406,243.4678,4860.0
2019-04-26 12:55:00,268.62,268.63,268.59,268.6,6961.0,243.4406,243.4497,243.4134,243.4225,6961.0
2019-04-26 13:00:00,268.6,268.6,268.5,268.5,6753.0,243.4225,243.4225,243.3319,243.3319,6753.0
2019-04-26 13:05:00,268.51,268.51,268.41,268.44,6862.0,243.3409,243.3409,243.2503,243.2775,6862.0
2019-04-26 13:10:00,268.45,268.52,268.43,268.49,24252.0,243.2866,243.35,243.2684,243.3228,24252.0
2019-04-26 13:15:00,268.49,268.49,268.42,268.45,15191.0,243.3228,243.3228,243.2594,243.2866,15191.0
2019-04-26 13:20:00,268.48,268.51,268.46,268.51,7788.0,243.3137,243.3409,243.2956,243.3409,7788.0
2019-04-26 13:25:00,268.51,268.56,268.5,268.56,2834.0,243.3409,243.3862,243.3319,243.3862,2834.0
2019-04-26 13:30:00,268.57,268.62,268.57,268.59,3873.0,243.3953,243.4406,243.3953,243.4134,3873.0
2019-04-26 13:35:00,268.59,268.59,268.48,268.54,12800.0,243.4134,243.4134,243.3137,243.3681,12800.0
2019-04-26 13:40:00,268.54,268.54,268.41,268.5,9318.0,243.3681,243.3681,243.2503,243.3319,9318.0
2019-04-26 13:45:00,268.52,268.6,268.52,268.59,5286.0,243.35,243.4225,243.35,243.4134,5286.0
2019-04-26 13:50:00,268.59,268.6,268.5,268.56,5187.0,243.4134,243.4225,243.3319,243.3862,5187.0
2019-04-26 13:55:00,268.56,268.59,268.55,268.58,10079.0,243.3862,243.4134,243.3772,243.4044,10079.0
2019-04-26 14:00:00,268.58,268.58,268.3,268.43,24898.0,243.4044,243.4044,243.1506,243.2684,24898.0
2019-04-26 14:05:00,268.48,268.66,268.47,268.63,10781.0,243.3137,243.4769,243.3047,243.4497,10781.0
2019-04-26 14:10:00,268.62,268.62,268.51,268.55,8218.0,243.4406,243.4406,243.3409,243.3772,8218.0
2019-04-26 14:15:00,268.58,268.65,268.57,268.65,20556.0,243.4044,243.4678,243.3953,243.4678,20556.0
2019-04-26 14:20:00,268.65,268.78,268.65,268.75,9828.0,243.4678,243.5856,243.4678,243.5584,9828.0
2019-04-26 14:25:00,268.74,268.79,268.73,268.74,5095.0,243.5494,243.5947,243.5403,243.5494,5095.0
2019-04-26 14:30:00,268.76,268.78,268.71,268.75,10142.0,243.5675,243.5856,243.5222,243.5584,10142.0
2019-04-26 14:35:00,268.75,268.79,268.73,268.79,13014.0,243.5584,243.5947,243.5403,243.5947,13014.0
2019-04-26 14:40:00,268.79,268.81,268.76,268.81,17339.0,243.5947,243.6128,243.5675,243.6128,17339.0
2019-04-26 14:45:00,268.81,268.81,268.69,268.7,20360.0,243.6128,243.6128,243.5041,243.5131,20360.0
2019-04-26 14:50:00,268.7,268.76,268.68,268.74,20843.0,243.5131,243.5675,243.495,243.5494,20843.0
2019-04-26 14:55:00,268.74,268.78,268.66,268.77,18724.0,243.5494,243.5856,243.4769,243.5766,18724.0
2019-04-26 15:00:00,268.79,269.09,268.77,269.09,53269.0,243.5947,243.8666,243.5766,243.8666,53269.0
2019-04-26 15:05:00,269.11,269.14,268.98,269.0,22055.0,243.8847,243.9119,243.7669,243.785,22055.0
2019-04-26 15:10:00,269.01,269.04,268.89,268.94,16205.0,243.7941,243.8213,243.6853,243.7306,16205.0
2019-04-26 15:15:00,268.95,269.01,268.91,268.98,15939.0,243.7397,243.7941,243.7034,243.7669,15939.0
2019-04-26 15:20:00,269.02,269.02,268.92,269.0,21505.0,243.8031,243.8031,243.7125,243.785,21505.0
2019-04-26 15:25:00,269.0,269.04,268.92,268.97,23266.0,243.785,243.8213,243.7125,243.7578,23266.0
2019-04-26 15:30:00,268.93,269.07,268.91,269.05,18091.0,243.7216,243.8484,243.7034,243.8303,18091.0
2019-04-26 15:35:00,269.05,269.23,269.04,269.22,28655.0,243.8303,243.9934,243.8213,243.9844,28655.0
2019-04-26 15:40:00,269.24,269.28,269.14,269.23,36247.0,244.0025,244.0388,243.9119,243.9934,36247.0
2019-04-26 15:45:00,269.23,269.26,269.03,269.08,37539.0,243.9934,244.0206,243.8122,243.8575,37539.0
2019-04-26 15:50:00,269.1,269.11,268.96,269.08,35191.0,243.8756,243.8847,243.7487,243.8575,35191.0
2019-04-26 15:55:00,269.09,269.54,269.07,269.51,88135.0,243.8666,244.2744,243.8484,244.2472,88135.0
2019-04-29 09:30:00,269.56,269.88,269.53,269.84,74091.0,244.2925,244.5825,244.2653,244.5463,74091.0
2019-04-29 09:35:00,269.85,269.85,269.66,269.78,21472.0,244.5553,244.5553,244.3831,244.4919,21472.0
2019-04-29 09:40:00,269.78,269.97,269.66,269.91,14294.0,244.4919,244.6641,244.3831,244.6097,14294.0
2019-04-29 09:45:00,269.9,270.06,269.82,269.88,46521.0,244.6006,244.7456,244.5281,244.5825,46521.0
2019-04-29 09:50:00,269.77,269.81,269.66,269.75,13512.0,244.4828,244.5191,244.3831,244.4647,13512.0
2019-04-29 09:55:00,269.75,269.93,269.72,269.78,19221.0,244.4647,244.6278,244.4375,244.4919,19221.0
2019-04-29 10:00:00,269.81,269.83,269.62,269.67,21828.0,244.5191,244.5372,244.3469,244.3922,21828.0
2019-04-29 10:05:00,269.72,269.75,269.46,269.59,19036.0,244.4375,244.4647,244.2019,244.3197,19036.0
2019-04-29 10:10:00,269.62,269.8,269.62,269.69,4517.0,244.3469,244.51,244.3469,244.4103,4517.0
2019-04-29 10:15:00,269.71,269.77,269.65,269.74,17879.0,244.4284,244.4828,244.3741,244.4556,17879.0
2019-04-29 10:20:00,269.79,269.79,269.74,269.75,4599.0,244.5009,244.5009,244.4556,244.4647,4599.0
2019-04-29 10:25:00,269.76,269.86,269.76,269.81,6314.0,244.4738,244.5644,244.4738,244.5191,6314.0
2019-04-29 10:30:00,269.84,269.88,269.79,269.87,4064.0,244.5463,244.5825,244.5009,244.5734,4064.0
2019-04-29 10:35:00,269.88,270.0,269.86,269.94,12141.0,244.5825,244.6913,244.5644,244.6369,12141.0
2019-04-29 10:40:00,269.96,270.0,269.87,270.0,18394.0,244.655,244.6913,244.5734,244.6913,18394.0
2019-04-29 10:45:00,270.02,270.1,269.99,270.1,13703.0,244.7094,244.7819,244.6822,244.7819,13703.0
2019-04-29 10:50:00,270.09,270.11,269.94,270.0,28077.0,244.7728,244.791,244.6369,244.6913,28077.0
2019-04-29 10:55:00,270.02,270.02,269.95,269.95,10689.0,244.7094,244.7094,244.646,244.646,10689.0
2019-04-29 11:00:00,269.89,270.02,269.82,270.01,10854.0,244.5916,244.7094,244.5281,244.7003,10854.0
2019-04-29 11:05:00,270.04,270.04,269.93,269.98,7221.0,244.7275,244.7275,244.6278,244.6731,7221.0
2019-04-29 11:10:00,269.96,270.01,269.82,269.85,3868.0,244.655,244.7003,244.5281,244.5553,3868.0
2019-04-29 11:15:00,269.88,269.88,269.78,269.79,4781.0,244.5825,244.5825,244.4919,244.5009,4781.0
2019-04-29 11:20:00,269.78,269.91,269.77,269.81,5858.0,244.4919,244.6097,244.4828,244.5191,5858.0
2019-04-29 11:25:00,269.8,269.85,269.74,269.83,10811.0,244.51,244.5553,244.4556,244.5372,10811.0
2019-04-29 11:30:00,269.87,269.92,269.82,269.88,7338.0,244.5734,244.6188,244.5281,244.5825,7338.0
2019-04-29 11:35:00,269.9,269.9,269.78,269.79,12474.0,244.6006,244.6006,244.4919,244.5009,12474.0
2019-04-29 11:40:00,269.79,269.84,269.77,269.84,7596.0,244.5009,244.5463,244.4828,244.5463,7596.0
2019-04-29 11:45:00,269.84,269.91,269.83,269.83,7295.0,244.5463,244.6097,244.5372,244.5372,7295.0
2019-04-29 11:50:00,269.86,269.91,269.86,269.89,2996.0,244.5644,244.6097,244.5644,244.5916,2996.0
2019-04-29 11:55:00,269.86,269.91,269.82,269.84,3949.0,244.5644,244.6097,244.5281,244.5463,3949.0
2019-04-29 12:00:00,269.8,269.92,269.76,269.92,13763.0,244.51,244.6188,244.4738,244.6188,13763.0
2019-04-29 12:05:00,269.91,269.99,269.91,269.98,8749.0,244.6097,244.6822,244.6097,244.6731,8749.0
2019-04-29 12:10:00,269.98,270.03,269.98,270.03,4904.0,244.6731,244.7185,244.6731,244.7185,4904.0
2019-04-29 12:15:00,270.02,270.03,270.0,270.02,3496.0,244.7094,244.7185,244.6913,244.7094,3496.0
2019-04-29 12:20:00,270.03,270.13,270.02,270.13,12378.0,244.7185,244.8091,244.7094,244.8091,12378.0
2019-04-29 12:25:00,270.13,270.18,270.12,270.18,5062.0,244.8091,244.8544,244.8,244.8544,5062.0
2019-04-29 12:30:00,270.2,270.24,270.16,270.16,11038.0,244.8725,244.9088,244.8363,244.8363,11038.0
2019-04-29 12:35:00,270.19,270.22,270.16,270.18,8625.0,244.8635,244.8906,244.8363,244.8544,8625.0
2019-04-29 12:40:00,270.2,270.2,270.11,270.12,10715.0,244.8725,244.8725,244.791,244.8,10715.0
2019-04-29 12:45:00,270.12,270.21,270.11,270.2,10813.0,244.8,244.8816,244.791,244.8725,10813.0
2019-04-29 12:50:00,270.2,270.28,270.19,270.26,20996.0,244.8725,244.945,244.8635,244.9269,20996.0
2019-04-29 12:55:00,270.26,270.27,270.2,270.22,6488.0,244.9269,244.936,244.8725,244.8906,6488.0
2019-04-29 13:00:00,270.19,270.24,270.19,270.21,6755.0,244.8635,244.9088,244.8635,244.8816,6755.0
2019-04-29 13:05:00,270.2,270.2,270.12,270.18,4598.0,244.8725,244.8725,244.8,244.8544,4598.0
2019-04-29 13:10:00,270.19,270.21,270.11,270.18,11397.0,244.8635,244.8816,244.791,244.8544,11397.0
2019-04-29 13:15:00,270.18,270.2,270.16,270.17,10607.0,244.8544,244.8725,244.8363,244.8453,10607.0
2019-04-29 13:20:00,270.18,270.22,270.17,270.17,25437.0,244.8544,244.8906,244.8453,244.8453,25437.0
2019-04-29 13:25:00,270.17,270.22,270.15,270.22,11652.0,244.8453,244.8906,244.8272,244.8906,11652.0
2019-04-29 13:30:00,270.21,270.22,270.16,270.21,3758.0,244.8816,244.8906,244.8363,244.8816,3758.0
2019-04-29 13:35:00,270.19,270.2,270.12,270.13,3836.0,244.8635,244.8725,244.8,244.8091,3836.0
2019-04-29 13:40:00,270.13,270.13,270.07,270.08,4424.0,244.8091,244.8091,244.7547,244.7638,4424.0
2019-04-29 13:45:00,270.09,270.14,270.09,270.13,3808.0,244.7728,244.8181,244.7728,244.8091,3808.0
2019-04-29 13:50:00,270.14,270.18,270.14,270.18,11481.0,244.8181,244.8544,244.8181,244.8544,11481.0
2019-04-29 13:55:00,270.19,270.22,270.17,270.19,9658.0,244.8635,244.8906,244.8453,244.8635,9658.0
2019-04-29 14:00:00,270.2,270.36,270.19,270.23,28098.0,244.8725,245.0175,244.8635,244.8997,28098.0
2019-04-29 14:05:00,270.2,270.33,270.19,270.32,5979.0,244.8725,244.9903,244.8635,244.9813,5979.0
2019-04-29 14:10:00,270.31,270.34,270.27,270.28,20731.0,244.9722,244.9994,244.936,244.945,20731.0
2019-04-29 14:15:00,270.27,270.4,270.26,270.4,9748.0,244.936,245.0538,244.9269,245.0538,9748.0
2019-04-29 14:20:00,270.41,270.41,270.3,270.36,5046.0,245.0628,245.0628,244.9631,245.0175,5046.0
2019-04-29 14:25:00,270.34,270.37,270.3,270.3,8366.0,244.9994,245.0266,244.9631,244.9631,8366.0
2019-04-29 14:30:00,270.29,270.3,270.24,270.25,13869.0,244.9541,244.9631,244.9088,244.9178,13869.0
2019-04-29 14:35:00,270.24,270.28,270.21,270.21,11743.0,244.9088,244.945,244.8816,244.8816,11743.0
2019-04-29 14:40:00,270.2,270.28,270.17,270.26,11408.0,244.8725,244.945,244.8453,244.9269,11408.0
2019-04-29 14:45:00,270.24,270.26,270.14,270.17,20873.0,244.9088,244.9269,244.8181,244.8453,20873.0
2019-04-29 14:50:00,270.18,270.19,270.14,270.17,5727.0,244.8544,244.8635,244.8181,244.8453,5727.0
2019-04-29 14:55:00,270.17,270.23,270.17,270.17,5400.0,244.8453,244.8997,244.8453,244.8453,5400.0
2019-04-29 15:00:00,270.17,270.25,270.16,270.24,11507.0,244.8453,244.9178,244.8363,244.9088,11507.0
2019-04-29 15:05:00,270.24,270.26,270.22,270.23,1713.0,244.9088,244.9269,244.8906,244.8997,1713.0
2019-04-29 15:10:00,270.22,270.23,270.14,270.19,11246.0,244.8906,244.8997,244.8181,244.8635,11246.0
2019-04-29 15:15:00,270.18,270.2,270.13,270.17,6263.0,244.8544,244.8725,244.8091,244.8453,6263.0
2019-04-29 15:20:00,270.17,270.21,270.15,270.16,11973.0,244.8453,244.8816,244.8272,244.8363,11973.0
2019-04-29 15:25:00,270.13,270.15,270.09,270.09,5144.0,244.8091,244.8272,244.7728,244.7728,5144.0
2019-04-29 15:30:00,270.11,270.14,270.03,270.05,46004.0,244.791,244.8181,244.7185,244.7366,46004.0
2019-04-29 15:35:00,270.07,270.18,270.05,270.18,9471.0,244.7547,244.8544,244.7366,244.8544,9471.0
2019-04-29 15:40:00,270.16,270.18,270.06,270.08,10018.0,244.8363,244.8544,244.7456,244.7638,10018.0
2019-04-29 15:45:00,270.08,270.09,269.9,269.94,37180.0,244.7638,244.7728,244.6006,244.6369,37180.0
2019-04-29 15:50:00,269.97,269.97,269.8,269.81,27988.0,244.6641,244.6641,244.51,244.5191,27988.0
2019-04-29 15:55:00,269.81,269.94,269.77,269.83,71721.0,244.5191,244.6369,244.4828,244.5372,71721.0
2019-04-30 09:30:00,269.56,269.56,269.06,269.38,104182.0,244.2925,244.2925,243.8394,244.1294,104182.0
2019-04-30 09:35:00,269.37,269.38,269.12,269.14,20524.0,244.1203,244.1294,243.8938,243.9119,20524.0
2019-04-30 09:40:00,269.17,269.31,269.13,269.26,32020.0,243.9391,244.0659,243.9028,244.0206,32020.0
2019-04-30 09:45:00,269.27,269.28,268.99,269.19,49687.0,244.0297,244.0388,243.7759,243.9572,49687.0
2019-04-30 09:50:00,269.19,269.19,269.03,269.07,17445.0,243.9572,243.9572,243.8122,243.8484,17445.0
2019-04-30 09:55:00,269.07,269.16,269.04,269.11,10602.0,243.8484,243.93,243.8213,243.8847,10602.0
2019-04-30 10:00:00,269.18,269.18,268.97,269.15,7908.0,243.9481,243.9481,243.7578,243.9209,7908.0
2019-04-30 10:05:00,269.14,269.33,269.1,269.25,18499.0,243.9119,244.0841,243.8756,244.0116,18499.0
2019-04-30 10:10:00,269.22,269.23,269.09,269.15,11546.0,243.9844,243.9934,243.8666,243.9209,11546.0
2019-04-30 10:15:00,269.14,269.21,269.07,269.11,38114.0,243.9119,243.9753,243.8484,243.8847,38114.0
2019-04-30 10:20:00,269.14,269.19,269.05,269.05,4387.0,243.9119,243.9572,243.8303,243.8303,4387.0
2019-04-30 10:25:00,269.06,269.09,268.92,268.98,14441.0,243.8394,243.8666,243.7125,243.7669,14441.0
2019-04-30 10:30:00,269.05,269.31,269.05,269.16,11695.0,243.8303,244.0659,243.8303,243.93,11695.0
2019-04-30 10:35:00,269.17,269.22,269.09,269.1,13479.0,243.9391,243.9844,243.8666,243.8756,13479.0
2019-04-30 10:40:00,269.12,269.18,269.02,269.06,7781.0,243.8938,243.9481,243.8031,243.8394,7781.0
2019-04-30 10:45:00,269.06,269.16,269.06,269.15,2868.0,243.8394,243.93,243.8394,243.9209,2868.0
2019-04-30 10:50:00,269.07,269.08,268.99,269.04,4676.0,243.8484,243.8575,243.7759,243.8213,4676.0
2019-04-30 10:55:00,269.07,269.1,268.96,268.97,7241.0,243.8484,243.8756,243.7487,243.7578,7241.0
2019-04-30 11:00:00,268.91,268.91,268.3,268.35,38834.0,243.7034,243.7034,243.1506,243.1959,38834.0
2019-04-30 11:05:00,268.36,268.46,268.11,268.18,84515.0,243.205,243.2956,242.9784,243.0419,84515.0
2019-04-30 11:10:00,268.16,268.34,268.14,268.27,23155.0,243.0237,243.1869,243.0056,243.1234,23155.0
2019-04-30 11:15:00,268.27,268.48,268.19,268.42,5463.0,243.1234,243.3137,243.0509,243.2594,5463.0
2019-04-30 11:20:00,268.44,268.71,268.42,268.7,9794.0,243.2775,243.5222,243.2594,243.5131,9794.0
2019-04-30 11:25:00,268.68,268.75,268.58,268.58,8967.0,243.495,243.5584,243.4044,243.4044,8967.0
2019-04-30 11:30:00,268.73,268.85,268.71,268.84,32794.0,243.5403,243.6491,243.5222,243.64,32794.0
2019-04-30 11:35:00,268.85,269.02,268.75,268.98,26064.0,243.6491,243.8031,243.5584,243.7669,26064.0
2019-04-30 11:40:00,269.01,269.13,268.99,269.1,7728.0,243.7941,243.9028,243.7759,243.8756,7728.0
2019-04-30 11:45:00,269.1,269.12,269.05,269.1,5342.0,243.8756,243.8938,243.8303,243.8756,5342.0
2019-04-30 11:50:00,269.13,269.24,269.13,269.23,11306.0,243.9028,244.0025,243.9028,243.9934,11306.0
2019-04-30 11:55:00,269.32,269.36,269.15,269.15,10614.0,244.075,244.1113,243.9209,243.9209,10614.0
2019-04-30 12:00:00,269.16,269.2,269.1,269.13,4586.0,243.93,243.9663,243.8756,243.9028,4586.0
2019-04-30 12:05:00,269.12,269.24,269.12,269.23,10518.0,243.8938,244.0025,243.8938,243.9934,10518.0
2019-04-30 12:10:00,269.24,269.4,269.23,269.35,7242.0,244.0025,244.1475,243.9934,244.1022,7242.0
2019-04-30 12:15:00,269.35,269.39,269.29,269.29,7114.0,244.1022,244.1384,244.0478,244.0478,7114.0
2019-04-30 12:20:00,269.3,269.37,269.29,269.35,4953.0,244.0569,244.1203,244.0478,244.1022,4953.0
2019-04-30 12:25:00,269.33,269.38,269.31,269.34,5443.0,244.0841,244.1294,244.0659,244.0931,5443.0
2019-04-30 12:30:00,269.33,269.36,269.28,269.33,8521.0,244.0841,244.1113,244.0388,244.0841,8521.0
2019-04-30 12:35:00,269.37,269.37,269.3,269.36,10937.0,244.1203,244.1203,244.0569,244.1113,10937.0
2019-04-30 12:40:00,269.36,269.45,269.35,269.42,18442.0,244.1113,244.1928,244.1022,244.1656,18442.0
2019-04-30 12:45:00,269.38,269.39,269.18,269.18,6691.0,244.1294,244.1384,243.9481,243.9481,6691.0
2019-04-30 12:50:00,269.2,269.29,269.12,269.24,6044.0,243.9663,244.0478,243.8938,244.0025,6044.0
2019-04-30 12:55:00,269.23,269.3,269.23,269.3,2416.0,243.9934,244.0569,243.9934,244.0569,2416.0
2019-04-30 13:00:00,269.38,269.54,269.38,269.45,4837.0,244.1294,244.2744,244.1294,244.1928,4837.0
2019-04-30 13:05:00,269.48,269.48,269.41,269.42,8870.0,244.22,244.22,244.1566,244.1656,8870.0
2019-04-30 13:10:00,269.45,269.46,269.41,269.42,13325.0,244.1928,244.2019,244.1566,244.1656,13325.0
2019-04-30 13:15:00,269.42,269.46,269.4,269.46,4067.0,244.1656,244.2019,244.1475,244.2019,4067.0
2019-04-30 13:20:00,269.45,269.46,269.42,269.42,6048.0,244.1928,244.2019,244.1656,244.1656,6048.0
2019-04-30 13:25:00,269.47,269.47,269.37,269.38,3670.0,244.2109,244.2109,244.1203,244.1294,3670.0
2019-04-30 13:30:00,269.31,269.5,269.3,269.5,10335.0,244.0659,244.2381,244.0569,244.2381,10335.0
2019-04-30 13:35:00,269.53,269.63,269.53,269.62,22239.0,244.2653,244.3559,244.2653,244.3469,22239.0
2019-04-30 13:40:00,269.68,269.86,269.66,269.83,117972.0,244.4013,244.5644,244.3831,244.5372,117972.0
2019-04-30 13:45:00,269.78,269.84,269.74,269.84,4041.0,244.4919,244.5463,244.4556,244.5463,4041.0
2019-04-30 13:50:00,269.85,269.88,269.78,269.79,6612.0,244.5553,244.5825,244.4919,244.5009,6612.0
2019-04-30 13:55:00,269.82,269.96,269.8,269.95,8506.0,244.5281,244.655,244.51,244.646,8506.0
2019-04-30 14:00:00,269.96,270.0,269.86,269.89,19537.0,244.655,244.6913,244.5644,244.5916,19537.0
2019-04-30 14:05:00,269.87,269.92,269.77,269.78,8366.0,244.5734,244.6188,244.4828,244.4919,8366.0
2019-04-30 14:10:00,269.76,269.83,269.73,269.8,5241.0,244.4738,244.5372,244.4466,244.51,5241.0
2019-04-30 14:15:00,269.76,269.9,269.76,269.88,1865.0,244.4738,244.6006,244.4738,244.5825,1865.0
2019-04-30 14:20:00,269.88,269.95,269.84,269.85,8738.0,244.5825,244.646,244.5463,244.5553,8738.0
2019-04-30 14:25:00,269.84,269.84,269.79,269.84,20069.0,244.5463,244.5463,244.5009,244.5463,20069.0
2019-04-30 14:30:00,269.82,269.88,269.74,269.77,13651.0,244.5281,244.5825,244.4556,244.4828,13651.0
2019-04-30 14:35:00,269.79,269.86,269.7,269.85,8823.0,244.5009,244.5644,244.4194,244.5553,8823.0
2019-04-30 14:40:00,269.85,269.95,269.85,269.85,8827.0,244.5553,244.646,244.5553,244.5553,8827.0
2019-04-30 14:45:00,269.87,269.95,269.87,269.92,5294.0,244.5734,244.646,244.5734,244.6188,5294.0
2019-04-30 14:50:00,269.91,269.91,269.75,269.75,12686.0,244.6097,244.6097,244.4647,244.4647,12686.0
2019-04-30 14:55:00,269.77,269.83,269.74,269.8,3381.0,244.4828,244.5372,244.4556,244.51,3381.0
2019-04-30 15:00:00,269.84,269.85,269.75,269.8,8958.0,244.5463,244.5553,244.4647,244.51,8958.0
2019-04-30 15:05:00,269.84,269.95,269.8,269.93,3308.0,244.5463,244.646,244.51,244.6278,3308.0
2019-04-30 15:10:00,269.92,269.93,269.78,269.79,178403.0,244.6188,244.6278,244.4919,244.5009,178403.0
2019-04-30 15:15:00,269.78,269.79,269.67,269.7,36327.0,244.4919,244.5009,244.3922,244.4194,36327.0
2019-04-30 15:20:00,269.73,269.94,269.73,269.79,24982.0,244.4466,244.6369,244.4466,244.5009,24982.0
2019-04-30 15:25:00,269.8,269.8,269.7,269.7,14897.0,244.51,244.51,244.4194,244.4194,14897.0
2019-04-30 15:30:00,269.71,269.86,269.69,269.85,40550.0,244.4284,244.5644,244.4103,244.5553,40550.0
2019-04-30 15:35:00,269.85,269.85,269.76,269.82,11899.0,244.5553,244.5553,244.4738,244.5281,11899.0
2019-04-30 15:40:00,269.84,269.87,269.68,269.68,13199.0,244.5463,244.5734,244.4013,244.4013,13199.0
2019-04-30 15:45:00,269.73,269.85,269.69,269.84,54354.0,244.4466,244.5553,244.4103,244.5463,54354.0
2019-04-30 15:50:00,269.84,269.95,269.77,269.95,49602.0,244.5463,244.646,244.4828,244.646,49602.0
2019-04-30 15:55:00,269.94,270.31,269.87,269.99,220252.0,244.6369,244.9722,244.5734,244.6822,220252.0
2019-05-01 09:30:00,270.68,270.72,270.52,270.6,104833.0,245.3075,245.3438,245.1625,245.235,104833.0
2019-05-01 09:35:00,270.59,270.66,270.44,270.66,61688.0,245.226,245.2894,245.09,245.2894,61688.0
2019-05-01 09:40:00,270.69,270.71,270.44,270.49,15832.0,245.3166,245.3347,245.09,245.1353,15832.0
2019-05-01 09:45:00,270.44,270.57,270.41,270.42,24586.0,245.09,245.2078,245.0628,245.0719,24586.0
2019-05-01 09:50:00,270.43,270.55,270.35,270.35,23357.0,245.081,245.1897,245.0085,245.0085,23357.0
2019-05-01 09:55:00,270.37,270.47,270.3,270.44,11141.0,245.0266,245.1172,244.9631,245.09,11141.0
2019-05-01 10:00:00,270.43,270.49,270.0,270.27,68484.0,245.081,245.1353,244.6913,244.936,68484.0
2019-05-01 10:05:00,270.31,270.5,270.2,270.4,11854.0,244.9722,245.1444,244.8725,245.0538,11854.0
2019-05-01 10:10:00,270.45,270.57,270.43,270.5,10486.0,245.0991,245.2078,245.081,245.1444,10486.0
2019-05-01 10:15:00,270.49,270.54,270.39,270.42,15114.0,245.1353,245.1806,245.0447,245.0719,15114.0
2019-05-01 10:20:00,270.45,270.52,270.4,270.43,16229.0,245.0991,245.1625,245.0538,245.081,16229.0
2019-05-01 10:25:00,270.42,270.43,270.22,270.23,36041.0,245.0719,245.081,244.8906,244.8997,36041.0
2019-05-01 10:30:00,270.22,270.22,270.14,270.2,18031.0,244.8906,244.8906,244.8181,244.8725,18031.0
2019-05-01 10:35:00,270.2,270.37,270.2,270.31,9512.0,244.8725,245.0266,244.8725,244.9722,9512.0
2019-05-01 10:40:00,270.34,270.34,270.2,270.26,6745.0,244.9994,244.9994,244.8725,244.9269,6745.0
2019-05-01 10:45:00,270.35,270.41,270.31,270.33,9788.0,245.0085,245.0628,244.9722,244.9903,9788.0
2019-05-01 10:50:00,270.32,270.36,270.27,270.28,10843.0,244.9813,245.0175,244.936,244.945,10843.0
2019-05-01 10:55:00,270.27,270.36,270.21,270.31,13900.0,244.936,245.0175,244.8816,244.9722,13900.0
2019-05-01 11:00:00,270.28,270.44,270.21,270.42,16417.0,244.945,245.09,244.8816,245.0719,16417.0
2019-05-01 11:05:00,270.45,270.45,270.37,270.41,5811.0,245.0991,245.0991,245.0266,245.0628,5811.0
2019-05-01 11:10:00,270.41,270.5,270.4,270.48,7185.0,245.0628,245.1444,245.0538,245.1263,7185.0
2019-05-01 11:15:00,270.49,270.52,270.38,270.39,22170.0,245.1353,245.1625,245.0356,245.0447,22170.0
2019-05-01 11:20:00,270.4,270.46,270.35,270.43,20328.0,245.0538,245.1081,245.0085,245.081,20328.0
2019-05-01 11:25:00,270.41,270.43,270.37,270.41,6357.0,245.0628,245.081,245.0266,245.0628,6357.0
2019-05-01 11:30:00,270.41,270.5,270.4,270.49,16339.0,245.0628,245.1444,245.0538,245.1353,16339.0
2019-05-01 11:35:00,270.49,270.7,270.49,270.67,28982.0,245.1353,245.3256,245.1353,245.2985,28982.0
2019-05-01 11:40:00,270.7,270.86,270.7,270.84,36368.0,245.3256,245.4707,245.3256,245.4525,36368.0
2019-05-01 11:45:00,270.84,270.84,270.64,270.68,39150.0,245.4525,245.4525,245.2713,245.3075,39150.0
2019-05-01 11:50:00,270.7,270.73,270.67,270.68,3144.0,245.3256,245.3528,245.2985,245.3075,3144.0
2019-05-01 11:55:00,270.7,270.74,270.6,270.6,4065.0,245.3256,245.3619,245.235,245.235,4065.0
2019-05-01 12:00:00,270.62,270.63,270.54,270.56,5586.0,245.2531,245.2622,245.1806,245.1988,5586.0
2019-05-01 12:05:00,270.56,270.57,270.37,270.4,6258.0,245.1988,245.2078,245.0266,245.0538,6258.0
2019-05-01 12:10:00,270.39,270.39,270.31,270.36,5916.0,245.0447,245.0447,244.9722,245.0175,5916.0
2019-05-01 12:15:00,270.35,270.37,270.19,270.19,7439.0,245.0085,245.0266,244.8635,244.8635,7439.0
2019-05-01 12:20:00,270.17,270.18,270.03,270.05,12363.0,244.8453,244.8544,244.7185,244.7366,12363.0
2019-05-01 12:25:00,270.03,270.1,269.96,270.1,15918.0,244.7185,244.7819,244.655,244.7819,15918.0
2019-05-01 12:30:00,270.15,270.15,270.0,270.09,11351.0,244.8272,244.8272,244.6913,244.7728,11351.0
2019-05-01 12:35:00,270.1,270.16,270.01,270.03,13760.0,244.7819,244.8363,244.7003,244.7185,13760.0
2019-05-01 12:40:00,270.0,270.02,269.72,269.85,48300.0,244.6913,244.7094,244.4375,244.5553,48300.0
2019-05-01 12:45:00,269.88,269.95,269.81,269.87,14213.0,244.5825,244.646,244.5191,244.5734,14213.0
2019-05-01 12:50:00,269.88,269.94,269.83,269.9,10332.0,244.5825,244.6369,244.5372,244.6006,10332.0
2019-05-01 12:55:00,269.9,270.07,269.89,270.06,25397.0,244.6006,244.7547,244.5916,244.7456,25397.0
2019-05-01 13:00:00,270.06,270.4,270.06,270.15,62750.0,244.7456,245.0538,244.7456,244.8272,62750.0
2019-05-01 13:05:00,270.14,270.15,270.02,270.04,7818.0,244.8181,244.8272,244.7094,244.7275,7818.0
2019-05-01 13:10:00,270.04,270.09,269.89,270.09,7601.0,244.7275,244.7728,244.5916,244.7728,7601.0
2019-05-01 13:15:00,270.13,270.13,270.06,270.11,5905.0,244.8091,244.8091,244.7456,244.791,5905.0
2019-05-01 13:20:00,270.11,270.17,270.06,270.06,5226.0,244.791,244.8453,244.7456,244.7456,5226.0
2019-05-01 13:25:00,270.06,270.18,270.06,270.14,4645.0,244.7456,244.8544,244.7456,244.8181,4645.0
2019-05-01 13:30:00,270.15,270.19,270.09,270.1,3800.0,244.8272,244.8635,244.7728,244.7819,3800.0
2019-05-01 13:35:00,270.1,270.22,270.08,270.17,8654.0,244.7819,244.8906,244.7638,244.8453,8654.0
2019-05-01 13:40:00,270.17,270.19,270.07,270.19,7216.0,244.8453,244.8635,244.7547,244.8635,7216.0
2019-05-01 13:45:00,270.21,270.25,270.11,270.16,13725.0,244.8816,244.9178,244.791,244.8363,13725.0
2019-05-01 13:50:00,270.18,270.23,270.12,270.23,12822.0,244.8544,244.8997,244.8,244.8997,12822.0
2019-05-01 13:55:00,270.2,270.35,270.15,270.33,18316.0,244.8725,245.0085,244.8272,244.9903,18316.0
2019-05-01 14:00:00,270.4,270.71,270.16,270.65,29920.0,245.0538,245.3347,244.8363,245.2803,29920.0
2019-05-01 14:05:00,270.66,270.87,270.61,270.68,23736.0,245.2894,245.4797,245.2441,245.3075,23736.0
2019-05-01 14:10:00,270.66,270.72,270.54,270.58,14158.0,245.2894,245.3438,245.1806,245.2169,14158.0
2019-05-01 14:15:00,270.59,270.78,270.59,270.78,12181.0,245.226,245.3981,245.226,245.3981,12181.0
2019-05-01 14:20:00,270.74,270.78,270.68,270.74,13441.0,245.3619,245.3981,245.3075,245.3619,13441.0
2019-05-01 14:25:00,270.73,270.78,270.56,270.57,11658.0,245.3528,245.3981,245.1988,245.2078,11658.0
2019-05-01 14:30:00,270.57,270.71,270.22,270.38,44592.0,245.2078,245.3347,244.8906,245.0356,44592.0
2019-05-01 14:35:00,270.37,270.44,269.6,269.6,49759.0,245.0266,245.09,244.3288,244.3288,49759.0
2019-05-01 14:40:00,269.58,269.78,269.35,269.76,78886.0,244.3106,244.4919,244.1022,244.4738,78886.0
2019-05-01 14:45:00,269.78,269.78,269.61,269.62,34031.0,244.4919,244.4919,244.3378,244.3469,34031.0
2019-05-01 14:50:00,269.67,270.06,269.57,270.06,58656.0,244.3922,244.7456,244.3016,244.7456,58656.0
2019-05-01 14:55:00,270.09,270.12,269.8,269.83,27961.0,244.7728,244.8,244.51,244.5372,27961.0
2019-05-01 15:00:00,269.81,269.95,269.4,269.6,19931.0,244.5191,244.646,244.1475,244.3288,19931.0
2019-05-01 15:05:00,269.63,269.79,269.44,269.7,162489.0,244.3559,244.5009,244.1838,244.4194,162489.0
2019-05-01 15:10:00,269.72,269.96,269.63,269.91,23368.0,244.4375,244.655,244.3559,244.6097,23368.0
2019-05-01 15:15:00,269.89,270.0,269.79,269.97,17951.0,244.5916,244.6913,244.5009,244.6641,17951.0
2019-05-01 15:20:00,269.96,269.97,269.4,269.4,20758.0,244.655,244.6641,244.1475,244.1475,20758.0
2019-05-01 15:25:00,269.35,269.55,269.22,269.4,30026.0,244.1022,244.2834,243.9844,244.1475,30026.0
2019-05-01 15:30:00,269.39,269.39,268.99,269.03,158528.0,244.1384,244.1384,243.7759,243.8122,158528.0
2019-05-01 15:35:00,269.0,269.29,268.96,268.99,47234.0,243.785,244.0478,243.7487,243.7759,47234.0
2019-05-01 15:40:00,268.97,268.97,268.79,268.94,37713.0,243.7578,243.7578,243.5947,243.7306,37713.0
2019-05-01 15:45:00,268.94,268.94,268.49,268.52,50781.0,243.7306,243.7306,243.3228,243.35,50781.0
2019-05-01 15:50:00,268.51,268.6,268.09,268.1,87896.0,243.3409,243.4225,242.9603,242.9694,87896.0
2019-05-01 15:55:00,268.12,268.39,268.0,268.02,180682.0,242.9875,243.2322,242.8787,242.8969,180682.0
2019-05-02 09:30:00,267.88,268.05,267.59,267.74,140434.0,242.77,242.924,242.5072,242.6431,140434.0
2019-05-02 09:35:00,267.75,268.21,267.74,268.05,50788.0,242.6522,243.0691,242.6431,242.924,50788.0
2019-05-02 09:40:00,268.05,268.32,268.05,268.24,56129.0,242.924,243.1687,242.924,243.0962,56129.0
2019-05-02 09:45:00,268.28,268.36,268.08,268.36,60374.0,243.1325,243.205,242.9512,243.205,60374.0
2019-05-02 09:50:00,268.36,268.39,268.24,268.39,34192.0,243.205,243.2322,243.0962,243.2322,34192.0
2019-05-02 09:55:00,268.4,268.45,268.31,268.31,14612.0,243.2412,243.2866,243.1597,243.1597,14612.0
2019-05-02 10:00:00,268.33,268.57,268.33,268.52,33929.0,243.1778,243.3953,243.1778,243.35,33929.0
2019-05-02 10:05:00,268.52,268.62,268.47,268.52,22809.0,243.35,243.4406,243.3047,243.35,22809.0
2019-05-02 10:10:00,268.5,268.8,268.49,268.77,29134.0,243.3319,243.6037,243.3228,243.5766,29134.0
2019-05-02 10:15:00,268.77,268.77,268.59,268.69,27217.0,243.5766,243.5766,243.4134,243.5041,27217.0
2019-05-02 10:20:00,268.68,268.72,268.64,268.71,18721.0,243.495,243.5312,243.4587,243.5222,18721.0
2019-05-02 10:25:00,268.71,268.8,268.44,268.47,29536.0,243.5222,243.6037,243.2775,243.3047,29536.0
2019-05-02 10:30:00,268.41,268.65,268.4,268.62,12912.0,243.2503,243.4678,243.2412,243.4406,12912.0
2019-05-02 10:35:00,268.59,268.67,268.5,268.64,10140.0,243.4134,243.4859,243.3319,243.4587,10140.0
2019-05-02 10:40:00,268.6,268.6,268.37,268.38,29536.0,243.4225,243.4225,243.2141,243.2231,29536.0
2019-05-02 10:45:00,268.39,268.4,268.26,268.35,10655.0,243.2322,243.2412,243.1144,243.1959,10655.0
2019-05-02 10:50:00,268.34,268.34,267.97,268.1,17617.0,243.1869,243.1869,242.8515,242.9694,17617.0
2019-05-02 10:55:00,268.05,268.16,267.81,267.81,15372.0,242.924,243.0237,242.7065,242.7065,15372.0
2019-05-02 11:00:00,267.81,267.95,267.73,267.93,20101.0,242.7065,242.8334,242.634,242.8153,20101.0
2019-05-02 11:05:00,267.9,268.11,267.89,268.11,23387.0,242.7881,242.9784,242.779,242.9784,23387.0
2019-05-02 11:10:00,268.12,268.12,267.84,267.84,13306.0,242.9875,242.9875,242.7337,242.7337,13306.0
2019-05-02 11:15:00,267.84,267.84,267.39,267.41,184955.0,242.7337,242.7337,242.3259,242.344,184955.0
2019-05-02 11:20:00,267.4,267.4,266.82,266.88,101831.0,242.335,242.335,241.8093,241.8637,101831.0
2019-05-02 11:25:00,266.89,267.02,266.75,266.77,112301.0,241.8728,241.9906,241.7459,241.764,112301.0
2019-05-02 11:30:00,266.76,267.24,266.76,267.08,24951.0,241.755,242.19,241.755,242.045,24951.0
2019-05-02 11:35:00,267.01,267.21,266.81,266.81,21211.0,241.9815,242.1628,241.8003,241.8003,21211.0
2019-05-02 11:40:00,266.85,267.08,266.35,266.37,51186.0,241.8365,242.045,241.3834,241.4015,51186.0
2019-05-02 11:45:00,266.35,266.4,265.93,266.4,68814.0,241.3834,241.4287,241.0028,241.4287,68814.0
2019-05-02 11:50:00,266.38,266.41,266.05,266.15,22346.0,241.4106,241.4378,241.1115,241.2021,22346.0
2019-05-02 11:55:00,266.14,266.31,265.93,266.31,40331.0,241.1931,241.3471,241.0028,241.3471,40331.0
2019-05-02 12:00:00,266.35,266.41,266.1,266.34,46943.0,241.3834,241.4378,241.1568,241.3743,46943.0
2019-05-02 12:05:00,266.33,266.5,266.25,266.49,16560.0,241.3653,241.5193,241.2928,241.5103,16560.0
2019-05-02 12:10:00,266.47,266.57,266.24,266.27,10303.0,241.4922,241.5828,241.2837,241.3109,10303.0
2019-05-02 12:15:00,266.29,266.45,266.15,266.29,27275.0,241.329,241.474,241.2021,241.329,27275.0
2019-05-02 12:20:00,266.35,266.7,266.35,266.7,18303.0,241.3834,241.7006,241.3834,241.7006,18303.0
2019-05-02 12:25:00,266.68,266.7,266.46,266.63,32207.0,241.6825,241.7006,241.4831,241.6372,32207.0
2019-05-02 12:30:00,266.69,266.82,266.57,266.82,18129.0,241.6915,241.8093,241.5828,241.8093,18129.0
2019-05-02 12:35:00,266.81,266.94,266.81,266.9,26783.0,241.8003,241.9181,241.8003,241.8818,26783.0
2019-05-02 12:40:00,266.98,267.04,266.67,266.67,30426.0,241.9543,242.0087,241.6734,241.6734,30426.0
2019-05-02 12:45:00,266.65,266.88,266.59,266.88,20257.0,241.6553,241.8637,241.6009,241.8637,20257.0
2019-05-02 12:50:00,266.9,266.97,266.61,266.95,12378.0,241.8818,241.9453,241.619,241.9272,12378.0
2019-05-02 12:55:00,266.94,266.94,266.68,266.8,14042.0,241.9181,241.9181,241.6825,241.7912,14042.0
2019-05-02 13:00:00,266.83,266.91,266.43,266.44,23193.0,241.8184,241.8909,241.4559,241.465,23193.0
2019-05-02 13:05:00,266.5,266.94,266.47,266.93,14478.0,241.5193,241.9181,241.4922,241.909,14478.0
2019-05-02 13:10:00,266.96,267.17,266.94,267.1,56197.0,241.9362,242.1265,241.9181,242.0631,56197.0
2019-05-02 13:15:00,267.11,267.28,267.09,267.24,20342.0,242.0722,242.2262,242.054,242.19,20342.0
2019-05-02 13:20:00,267.27,267.46,267.22,267.22,18061.0,242.2172,242.3894,242.1719,242.1719,18061.0
2019-05-02 13:25:00,267.22,267.39,267.16,267.28,29788.0,242.1719,242.3259,242.1175,242.2262,29788.0
2019-05-02 13:30:00,267.27,267.32,267.16,267.2,19252.0,242.2172,242.2625,242.1175,242.1537,19252.0
2019-05-02 13:35:00,267.22,267.59,267.21,267.5,43834.0,242.1719,242.5072,242.1628,242.4256,43834.0
2019-05-02 13:40:00,267.51,267.56,267.32,267.34,24233.0,242.4347,242.48,242.2625,242.2806,24233.0
2019-05-02 13:45:00,267.33,267.33,267.13,267.18,24129.0,242.2715,242.2715,242.0903,242.1356,24129.0
2019-05-02 13:50:00,267.17,267.5,267.16,267.3,17019.0,242.1265,242.4256,242.1175,242.2444,17019.0
2019-05-02 13:55:00,267.28,267.48,267.21,267.23,18848.0,242.2262,242.4075,242.1628,242.1809,18848.0
2019-05-02 14:00:00,267.26,267.42,267.14,267.41,20287.0,242.2081,242.3531,242.0993,242.344,20287.0
2019-05-02 14:05:00,267.39,267.43,267.19,267.19,51472.0,242.3259,242.3622,242.1447,242.1447,51472.0
2019-05-02 14:10:00,267.23,267.48,267.2,267.45,18291.0,242.1809,242.4075,242.1537,242.3803,18291.0
2019-05-02 14:15:00,267.44,267.65,267.42,267.51,18114.0,242.3712,242.5615,242.3531,242.4347,18114.0
2019-05-02 14:20:00,267.51,267.68,267.48,267.62,22844.0,242.4347,242.5887,242.4075,242.5344,22844.0
2019-05-02 14:25:00,267.63,267.65,267.36,267.39,43439.0,242.5434,242.5615,242.2987,242.3259,43439.0
2019-05-02 14:30:00,267.38,267.59,267.33,267.33,49120.0,242.3169,242.5072,242.2715,242.2715,49120.0
2019-05-02 14:35:00,267.32,267.41,267.26,267.3,10510.0,242.2625,242.344,242.2081,242.2444,10510.0
2019-05-02 14:40:00,267.3,267.35,267.17,267.32,9532.0,242.2444,242.2897,242.1265,242.2625,9532.0
2019-05-02 14:45:00,267.35,267.46,266.9,266.95,23424.0,242.2897,242.3894,241.8818,241.9272,23424.0
2019-05-02 14:50:00,266.92,267.12,266.73,267.09,25007.0,241.9,242.0812,241.7278,242.054,25007.0
2019-05-02 14:55:00,267.09,267.2,267.05,267.05,14968.0,242.054,242.1537,242.0178,242.0178,14968.0
2019-05-02 15:00:00,267.05,267.14,266.97,267.1,15081.0,242.0178,242.0993,241.9453,242.0631,15081.0
2019-05-02 15:05:00,267.14,267.31,267.06,267.06,76368.0,242.0993,242.2534,242.0268,242.0268,76368.0
2019-05-02 15:10:00,267.1,267.23,267.05,267.2,13243.0,242.0631,242.1809,242.0178,242.1537,13243.0
2019-05-02 15:15:00,267.17,267.35,267.15,267.26,17738.0,242.1265,242.2897,242.1084,242.2081,17738.0
2019-05-02 15:20:00,267.25,267.42,267.25,267.42,14390.0,242.199,242.3531,242.199,242.3531,14390.0
2019-05-02 15:25:00,267.43,267.52,267.32,267.41,18825.0,242.3622,242.4437,242.2625,242.344,18825.0
2019-05-02 15:30:00,267.39,267.55,267.27,267.28,31239.0,242.3259,242.4709,242.2172,242.2262,31239.0
2019-05-02 15:35:00,267.25,267.38,267.18,267.29,20651.0,242.199,242.3169,242.1356,242.2353,20651.0
2019-05-02 15:40:00,267.27,267.33,267.1,267.26,22458.0,242.2172,242.2715,242.0631,242.2081,22458.0
2019-05-02 15:45:00,267.25,267.31,267.0,267.13,97891.0,242.199,242.2534,241.9725,242.0903,97891.0
2019-05-02 15:50:00,267.15,267.43,267.15,267.4,73981.0,242.1084,242.3622,242.1084,242.335,73981.0
2019-05-02 15:55:00,267.38,267.55,267.23,267.49,93329.0,242.3169,242.4709,242.1809,242.4165,93329.0
2019-05-03 09:30:00,268.92,269.12,268.78,269.01,50858.0,243.7125,243.8938,243.5856,243.7941,50858.0
2019-05-03 09:35:00,269.01,269.1,268.96,269.04,22780.0,243.7941,243.8756,243.7487,243.8213,22780.0
2019-05-03 09:40:00,269.06,269.15,268.9,268.91,16387.0,243.8394,243.9209,243.6944,243.7034,16387.0
2019-05-03 09:45:00,268.92,269.06,268.7,268.97,23130.0,243.7125,243.8394,243.5131,243.7578,23130.0
2019-05-03 09:50:00,269.02,269.15,268.95,269.08,20688.0,243.8031,243.9209,243.7397,243.8575,20688.0
2019-05-03 09:55:00,269.15,269.19,269.09,269.13,21755.0,243.9209,243.9572,243.8666,243.9028,21755.0
2019-05-03 10:00:00,269.11,269.37,269.01,269.15,54951.0,243.8847,244.1203,243.7941,243.9209,54951.0
2019-05-03 10:05:00,269.16,269.2,268.96,269.06,20423.0,243.93,243.9663,243.7487,243.8394,20423.0
2019-05-03 10:10:00,269.09,269.11,268.74,268.87,33751.0,243.8666,243.8847,243.5494,243.6672,33751.0
2019-05-03 10:15:00,268.9,269.05,268.87,268.87,58768.0,243.6944,243.8303,243.6672,243.6672,58768.0
2019-05-03 10:20:00,268.81,268.92,268.73,268.81,47224.0,243.6128,243.7125,243.5403,243.6128,47224.0
2019-05-03 10:25:00,268.81,268.9,268.75,268.86,18210.0,243.6128,243.6944,243.5584,243.6581,18210.0
2019-05-03 10:30:00,268.95,269.12,268.95,269.1,10293.0,243.7397,243.8938,243.7397,243.8756,10293.0
2019-05-03 10:35:00,269.12,269.15,269.04,269.06,6741.0,243.8938,243.9209,243.8213,243.8394,6741.0
2019-05-03 10:40:00,269.06,269.2,269.04,269.18,6710.0,243.8394,243.9663,243.8213,243.9481,6710.0
2019-05-03 10:45:00,269.15,269.42,269.15,269.29,27833.0,243.9209,244.1656,243.9209,244.0478,27833.0
2019-05-03 10:50:00,269.33,269.37,269.27,269.35,66073.0,244.0841,244.1203,244.0297,244.1022,66073.0
2019-05-03 10:55:00,269.33,269.45,269.32,269.43,9973.0,244.0841,244.1928,244.075,244.1747,9973.0
2019-05-03 11:00:00,269.46,269.74,269.45,269.71,49065.0,244.2019,244.4556,244.1928,244.4284,49065.0
2019-05-03 11:05:00,269.72,269.73,269.62,269.62,10448.0,244.4375,244.4466,244.3469,244.3469,10448.0
2019-05-03 11:10:00,269.65,269.71,269.6,269.6,6682.0,244.3741,244.4284,244.3288,244.3288,6682.0
2019-05-03 11:15:00,269.6,269.61,269.37,269.37,22257.0,244.3288,244.3378,244.1203,244.1203,22257.0
2019-05-03 11:20:00,269.36,269.44,269.3,269.35,12419.0,244.1113,244.1838,244.0569,244.1022,12419.0
2019-05-03 11:25:00,269.41,269.45,269.29,269.36,34300.0,244.1566,244.1928,244.0478,244.1113,34300.0
2019-05-03 11:30:00,269.38,269.47,269.31,269.36,21135.0,244.1294,244.2109,244.0659,244.1113,21135.0
2019-05-03 11:35:00,269.37,269.44,269.29,269.38,10372.0,244.1203,244.1838,244.0478,244.1294,10372.0
2019-05-03 11:40:00,269.39,269.54,269.38,269.53,10748.0,244.1384,244.2744,244.1294,244.2653,10748.0
2019-05-03 11:45:00,269.54,269.56,269.38,269.38,8994.0,244.2744,244.2925,244.1294,244.1294,8994.0
2019-05-03 11:50:00,269.38,269.7,269.37,269.7,9499.0,244.1294,244.4194,244.1203,244.4194,9499.0
2019-05-03 11:55:00,269.69,269.7,269.62,269.62,14893.0,244.4103,244.4194,244.3469,244.3469,14893.0
2019-05-03 12:00:00,269.61,269.72,269.59,269.72,21754.0,244.3378,244.4375,244.3197,244.4375,21754.0
2019-05-03 12:05:00,269.73,269.93,269.71,269.86,64667.0,244.4466,244.6278,244.4284,244.5644,64667.0
2019-05-03 12:10:00,269.88,269.88,269.78,269.81,16355.0,244.5825,244.5825,244.4919,244.5191,16355.0
2019-05-03 12:15:00,269.82,269.88,269.79,269.87,23178.0,244.5281,244.5825,244.5009,244.5734,23178.0
2019-05-03 12:20:00,269.89,269.95,269.78,269.87,52559.0,244.5916,244.646,244.4919,244.5734,52559.0
2019-05-03 12:25:00,269.89,269.96,269.89,269.95,4993.0,244.5916,244.655,244.5916,244.646,4993.0
2019-05-03 12:30:00,269.95,270.04,269.95,270.0,45926.0,244.646,244.7275,244.646,244.6913,45926.0
2019-05-03 12:35:00,269.99,270.01,269.85,269.88,14013.0,244.6822,244.7003,244.5553,244.5825,14013.0
2019-05-03 12:40:00,269.87,269.93,269.82,269.88,22068.0,244.5734,244.6278,244.5281,244.5825,22068.0
2019-05-03 12:45:00,269.9,269.94,269.84,269.88,6594.0,244.6006,244.6369,244.5463,244.5825,6594.0
2019-05-03 12:50:00,269.89,269.99,269.84,269.94,8300.0,244.5916,244.6822,244.5463,244.6369,8300.0
2019-05-03 12:55:00,269.94,269.99,269.87,269.87,14855.0,244.6369,244.6822,244.5734,244.5734,14855.0
2019-05-03 13:00:00,269.93,269.96,269.86,269.87,7146.0,244.6278,244.655,244.5644,244.5734,7146.0
2019-05-03 13:05:00,269.89,269.91,269.85,269.87,5235.0,244.5916,244.6097,244.5553,244.5734,5235.0
2019-05-03 13:10:00,269.88,269.96,269.88,269.94,13994.0,244.5825,244.655,244.5825,244.6369,13994.0
2019-05-03 13:15:00,269.98,270.11,269.97,270.1,37698.0,244.6731,244.791,244.6641,244.7819,37698.0
2019-05-03 13:20:00,270.11,270.14,270.1,270.13,3811.0,244.791,244.8181,244.7819,244.8091,3811.0
2019-05-03 13:25:00,270.12,270.16,270.11,270.16,3228.0,244.8,244.8363,244.791,244.8363,3228.0
2019-05-03 13:30:00,270.14,270.25,270.14,270.21,9817.0,244.8181,244.9178,244.8181,244.8816,9817.0
2019-05-03 13:35:00,270.21,270.21,270.17,270.21,5501.0,244.8816,244.8816,244.8453,244.8816,5501.0
2019-05-03 13:40:00,270.2,270.22,270.17,270.17,8567.0,244.8725,244.8906,244.8453,244.8453,8567.0
2019-05-03 13:45:00,270.16,270.21,270.14,270.19,8744.0,244.8363,244.8816,244.8181,244.8635,8744.0
2019-05-03 13:50:00,270.2,270.32,270.17,270.18,20435.0,244.8725,244.9813,244.8453,244.8544,20435.0
2019-05-03 13:55:00,270.15,270.22,270.11,270.19,8900.0,244.8272,244.8906,244.791,244.8635,8900.0
2019-05-03 14:00:00,270.17,270.17,270.04,270.04,11587.0,244.8453,244.8453,244.7275,244.7275,11587.0
2019-05-03 14:05:00,270.07,270.14,270.07,270.09,6550.0,244.7547,244.8181,244.7547,244.7728,6550.0
2019-05-03 14:10:00,270.1,270.16,270.1,270.15,5773.0,244.7819,244.8363,244.7819,244.8272,5773.0
2019-05-03 14:15:00,270.12,270.13,270.0,270.02,10495.0,244.8,244.8091,244.6913,244.7094,10495.0
2019-05-03 14:20:00,270.01,270.07,270.01,270.02,10131.0,244.7003,244.7547,244.7003,244.7094,10131.0
2019-05-03 14:25:00,270.02,270.12,270.0,270.08,47765.0,244.7094,244.8,244.6913,244.7638,47765.0
2019-05-03 14:30:00,270.1,270.1,269.99,270.04,30627.0,244.7819,244.7819,244.6822,244.7275,30627.0
2019-05-03 14:35:00,270.02,270.02,269.94,269.97,10302.0,244.7094,244.7094,244.6369,244.6641,10302.0
2019-05-03 14:40:00,269.98,270.06,269.95,270.06,14498.0,244.6731,244.7456,244.646,244.7456,14498.0
2019-05-03 14:45:00,270.06,270.17,270.05,270.14,13391.0,244.7456,244.8453,244.7366,244.8181,13391.0
2019-05-03 14:50:00,270.12,270.13,270.01,270.05,19575.0,244.8,244.8091,244.7003,244.7366,19575.0
2019-05-03 14:55:00,270.05,270.05,269.97,269.97,16744.0,244.7366,244.7366,244.6641,244.6641,16744.0
2019-05-03 15:00:00,269.99,269.99,269.87,269.9,23347.0,244.6822,244.6822,244.5734,244.6006,23347.0
2019-05-03 15:05:00,269.91,270.01,269.91,269.99,16139.0,244.6097,244.7003,244.6097,244.6822,16139.0
2019-05-03 15:10:00,269.98,269.98,269.88,269.93,15162.0,244.6731,244.6731,244.5825,244.6278,15162.0
2019-05-03 15:15:00,269.92,269.94,269.82,269.82,30210.0,244.6188,244.6369,244.5281,244.5281,30210.0
2019-05-03 15:20:00,269.82,269.92,269.79,269.91,27812.0,244.5281,244.6188,244.5009,244.6097,27812.0
2019-05-03 15:25:00,269.91,270.0,269.9,269.97,22621.0,244.6097,244.6913,244.6006,244.6641,22621.0
2019-05-03 15:30:00,269.97,270.05,269.9,270.04,22551.0,244.6641,244.7366,244.6006,244.7275,22551.0
2019-05-03 15:35:00,270.04,270.07,269.98,270.05,18302.0,244.7275,244.7547,244.6731,244.7366,18302.0
2019-05-03 15:40:00,270.05,270.05,269.91,270.02,32918.0,244.7366,244.7366,244.6097,244.7094,32918.0
2019-05-03 15:45:00,270.01,270.11,269.97,270.03,33989.0,244.7003,244.791,244.6641,244.7185,33989.0
2019-05-03 15:50:00,270.04,270.13,270.04,270.09,43220.0,244.7275,244.8091,244.7275,244.7728,43220.0
2019-05-03 15:55:00,270.09,270.19,270.03,270.04,62739.0,244.7728,244.8635,244.7185,244.7275,62739.0
2019-05-06 09:30:00,265.65,266.54,265.31,266.53,186493.0,240.749,241.5556,240.4409,241.5465,186493.0
2019-05-06 09:35:00,266.61,266.89,266.45,266.89,60503.0,241.619,241.8728,241.474,241.8728,60503.0
2019-05-06 09:40:00,266.86,266.91,266.67,266.86,39496.0,241.8456,241.8909,241.6734,241.8456,39496.0
2019-05-06 09:45:00,266.83,266.94,266.47,266.48,37706.0,241.8184,241.9181,241.4922,241.5012,37706.0
2019-05-06 09:50:00,266.47,266.9,266.36,266.9,36876.0,241.4922,241.8818,241.3925,241.8818,36876.0
2019-05-06 09:55:00,266.91,267.21,266.84,267.2,34286.0,241.8909,242.1628,241.8275,242.1537,34286.0
2019-05-06 10:00:00,267.19,267.21,266.81,266.87,44100.0,242.1447,242.1628,241.8003,241.8547,44100.0
2019-05-06 10:05:00,266.89,267.15,266.77,267.14,43428.0,241.8728,242.1084,241.764,242.0993,43428.0
2019-05-06 10:10:00,267.16,267.36,266.98,267.21,32837.0,242.1175,242.2987,241.9543,242.1628,32837.0
2019-05-06 10:15:00,267.26,267.45,267.21,267.44,41460.0,242.2081,242.3803,242.1628,242.3712,41460.0
2019-05-06 10:20:00,267.45,267.6,267.33,267.34,153830.0,242.3803,242.5162,242.2715,242.2806,153830.0
2019-05-06 10:25:00,267.36,267.44,267.15,267.31,36756.0,242.2987,242.3712,242.1084,242.2534,36756.0
2019-05-06 10:30:00,267.28,267.32,267.17,267.24,19433.0,242.2262,242.2625,242.1265,242.19,19433.0
2019-05-06 10:35:00,267.24,267.37,267.18,267.28,55964.0,242.19,242.3078,242.1356,242.2262,55964.0
2019-05-06 10:40:00,267.29,267.48,267.15,267.17,36707.0,242.2353,242.4075,242.1084,242.1265,36707.0
2019-05-06 10:45:00,267.17,267.49,267.14,267.42,41990.0,242.1265,242.4165,242.0993,242.3531,41990.0
2019-05-06 10:50:00,267.41,267.83,267.4,267.7,52144.0,242.344,242.7247,242.335,242.6069,52144.0
2019-05-06 10:55:00,267.59,267.77,267.55,267.75,20388.0,242.5072,242.6703,242.4709,242.6522,20388.0
2019-05-06 11:00:00,267.65,267.78,267.51,267.65,296462.0,242.5615,242.6794,242.4347,242.5615,296462.0
2019-05-06 11:05:00,267.66,267.73,267.49,267.58,11292.0,242.5706,242.634,242.4165,242.4981,11292.0
2019-05-06 11:10:00,267.71,267.73,267.48,267.63,19090.0,242.6159,242.634,242.4075,242.5434,19090.0
2019-05-06 11:15:00,267.66,267.8,267.6,267.8,291471.0,242.5706,242.6975,242.5162,242.6975,291471.0
2019-05-06 11:20:00,267.85,268.04,267.85,267.99,29675.0,242.7428,242.915,242.7428,242.8697,29675.0
2019-05-06 11:25:00,268.01,268.1,267.9,268.07,14941.0,242.8878,242.9694,242.7881,242.9422,14941.0
2019-05-06 11:30:00,268.12,268.13,267.5,267.6,40815.0,242.9875,242.9966,242.4256,242.5162,40815.0
2019-05-06 11:35:00,267.61,267.84,267.61,267.84,14629.0,242.5253,242.7337,242.5253,242.7337,14629.0
2019-05-06 11:40:00,267.9,267.94,267.8,267.87,16102.0,242.7881,242.8244,242.6975,242.7609,16102.0
2019-05-06 11:45:00,267.87,268.1,267.83,267.93,55575.0,242.7609,242.9694,242.7247,242.8153,55575.0
2019-05-06 11:50:00,267.94,267.94,267.61,267.61,16085.0,242.8244,242.8244,242.5253,242.5253,16085.0
2019-05-06 11:55:00,267.69,267.74,267.49,267.55,15749.0,242.5978,242.6431,242.4165,242.4709,15749.0
2019-05-06 12:00:00,267.6,267.65,267.38,267.46,22391.0,242.5162,242.5615,242.3169,242.3894,22391.0
2019-05-06 12:05:00,267.45,267.49,267.38,267.44,21038.0,242.3803,242.4165,242.3169,242.3712,21038.0
2019-05-06 12:10:00,267.47,267.51,267.37,267.51,13667.0,242.3984,242.4347,242.3078,242.4347,13667.0
2019-05-06 12:15:00,267.55,267.59,267.37,267.53,18952.0,242.4709,242.5072,242.3078,242.4528,18952.0
2019-05-06 12:20:00,267.54,267.57,267.51,267.57,9819.0,242.4619,242.489,242.4347,242.489,9819.0
2019-05-06 12:25:00,267.56,267.56,267.42,267.44,32838.0,242.48,242.48,242.3531,242.3712,32838.0
2019-05-06 12:30:00,267.44,267.61,267.43,267.51,17827.0,242.3712,242.5253,242.3622,242.4347,17827.0
2019-05-06 12:35:00,267.5,267.75,267.5,267.7,20639.0,242.4256,242.6522,242.4256,242.6069,20639.0
2019-05-06 12:40:00,267.7,267.73,267.6,267.61,23000.0,242.6069,242.634,242.5162,242.5253,23000.0
2019-05-06 12:45:00,267.6,267.62,267.49,267.5,22169.0,242.5162,242.5344,242.4165,242.4256,22169.0
2019-05-06 12:50:00,267.51,267.57,267.41,267.53,48815.0,242.4347,242.489,242.344,242.4528,48815.0
2019-05-06 12:55:00,267.51,267.51,267.39,267.39,17997.0,242.4347,242.4347,242.3259,242.3259,17997.0
2019-05-06 13:00:00,267.38,267.39,267.24,267.38,12229.0,242.3169,242.3259,242.19,242.3169,12229.0
2019-05-06 13:05:00,267.39,267.59,267.39,267.49,15606.0,242.3259,242.5072,242.3259,242.4165,15606.0
2019-05-06 13:10:00,267.54,267.63,267.51,267.62,12853.0,242.4619,242.5434,242.4347,242.5344,12853.0
2019-05-06 13:15:00,267.61,267.74,267.61,267.67,18923.0,242.5253,242.6431,242.5253,242.5797,18923.0
2019-05-06 13:20:00,267.66,267.72,267.6,267.68,15191.0,242.5706,242.625,242.5162,242.5887,15191.0
2019-05-06 13:25:00,267.75,267.86,267.72,267.84,13237.0,242.6522,242.7519,242.625,242.7337,13237.0
2019-05-06 13:30:00,267.86,267.88,267.76,267.81,16075.0,242.7519,242.77,242.6612,242.7065,16075.0
2019-05-06 13:35:00,267.8,267.82,267.73,267.81,9648.0,242.6975,242.7156,242.634,242.7065,9648.0
2019-05-06 13:40:00,267.81,267.85,267.8,267.81,9326.0,242.7065,242.7428,242.6975,242.7065,9326.0
2019-05-06 13:45:00,267.81,267.93,267.76,267.92,9870.0,242.7065,242.8153,242.6612,242.8062,9870.0
2019-05-06 13:50:00,267.93,267.94,267.89,267.91,20071.0,242.8153,242.8244,242.779,242.7972,20071.0
2019-05-06 13:55:00,267.91,267.94,267.87,267.94,8423.0,242.7972,242.8244,242.7609,242.8244,8423.0
2019-05-06 14:00:00,267.93,267.93,267.85,267.87,19328.0,242.8153,242.8153,242.7428,242.7609,19328.0
2019-05-06 14:05:00,267.86,267.99,267.8,267.99,14015.0,242.7519,242.8697,242.6975,242.8697,14015.0
2019-05-06 14:10:00,267.98,268.06,267.98,268.05,20801.0,242.8606,242.9331,242.8606,242.924,20801.0
2019-05-06 14:15:00,268.03,268.18,268.0,268.17,17734.0,242.9059,243.0419,242.8787,243.0328,17734.0
2019-05-06 14:20:00,268.19,268.21,268.0,268.03,18471.0,243.0509,243.0691,242.8787,242.9059,18471.0
2019-05-06 14:25:00,268.03,268.23,268.03,268.19,13625.0,242.9059,243.0872,242.9059,243.0509,13625.0
2019-05-06 14:30:00,268.18,268.47,268.18,268.46,27678.0,243.0419,243.3047,243.0419,243.2956,27678.0
2019-05-06 14:35:00,268.46,268.62,268.43,268.59,34948.0,243.2956,243.4406,243.2684,243.4134,34948.0
2019-05-06 14:40:00,268.57,268.72,268.55,268.72,22791.0,243.3953,243.5312,243.3772,243.5312,22791.0
2019-05-06 14:45:00,268.73,268.95,268.69,268.93,26778.0,243.5403,243.7397,243.5041,243.7216,26778.0
2019-05-06 14:50:00,268.94,269.13,268.93,269.02,55671.0,243.7306,243.9028,243.7216,243.8031,55671.0
2019-05-06 14:55:00,269.07,269.12,269.04,269.11,18444.0,243.8484,243.8938,243.8213,243.8847,18444.0
2019-05-06 15:00:00,269.15,269.16,269.02,269.07,25990.0,243.9209,243.93,243.8031,243.8484,25990.0
2019-05-06 15:05:00,269.11,269.24,269.08,269.11,31964.0,243.8847,244.0025,243.8575,243.8847,31964.0
2019-05-06 15:10:00,269.14,269.17,268.91,268.94,29384.0,243.9119,243.9391,243.7034,243.7306,29384.0
2019-05-06 15:15:00,268.99,269.12,268.98,269.0,15370.0,243.7759,243.8938,243.7669,243.785,15370.0
2019-05-06 15:20:00,269.05,269.21,269.01,269.17,245185.0,243.8303,243.9753,243.7941,243.9391,245185.0
2019-05-06 15:25:00,269.17,269.3,269.13,269.13,22642.0,243.9391,244.0569,243.9028,243.9028,22642.0
2019-05-06 15:30:00,269.15,269.23,269.01,269.23,41651.0,243.9209,243.9934,243.7941,243.9934,41651.0
2019-05-06 15:35:00,269.25,269.36,269.22,269.29,44853.0,244.0116,244.1113,243.9844,244.0478,44853.0
2019-05-06 15:40:00,269.32,269.34,269.01,269.05,40156.0,244.075,244.0931,243.7941,243.8303,40156.0
2019-05-06 15:45:00,269.04,269.09,268.92,269.09,28818.0,243.8213,243.8666,243.7125,243.8666,28818.0
2019-05-06 15:50:00,269.16,269.24,269.04,269.04,57494.0,243.93,244.0025,243.8213,243.8213,57494.0
2019-05-06 15:55:00,269.03,269.04,268.83,268.95,75938.0,243.8122,243.8213,243.6309,243.7397,75938.0
2019-05-07 09:30:00,266.48,266.87,266.45,266.86,84348.0,241.5012,241.8547,241.474,241.8456,84348.0
2019-05-07 09:35:00,266.91,267.08,266.8,267.04,53355.0,241.8909,242.045,241.7912,242.0087,53355.0
2019-05-07 09:40:00,267.03,267.03,266.58,266.71,62745.0,241.9997,241.9997,241.5918,241.7097,62745.0
2019-05-07 09:45:00,266.7,266.86,265.81,265.94,73739.0,241.7006,241.8456,240.894,241.0118,73739.0
2019-05-07 09:50:00,265.89,265.97,265.52,265.97,84629.0,240.9665,241.039,240.6312,241.039,84629.0
2019-05-07 09:55:00,265.94,266.4,265.94,266.11,35868.0,241.0118,241.4287,241.0118,241.1659,35868.0
2019-05-07 10:00:00,266.12,266.12,265.35,265.46,60550.0,241.175,241.175,240.4771,240.5768,60550.0
2019-05-07 10:05:00,265.39,265.64,265.26,265.54,32303.0,240.5134,240.74,240.3956,240.6493,32303.0
2019-05-07 10:10:00,265.48,265.58,265.25,265.26,123691.0,240.595,240.6856,240.3865,240.3956,123691.0
2019-05-07 10:15:00,265.29,265.46,265.04,265.42,101157.0,240.4228,240.5768,240.1962,240.5406,101157.0
2019-05-07 10:20:00,265.4,265.8,265.32,265.67,22415.0,240.5224,240.885,240.4499,240.7671,22415.0
2019-05-07 10:25:00,265.65,266.01,265.46,266.0,32407.0,240.749,241.0753,240.5768,241.0662,32407.0
2019-05-07 10:30:00,265.91,266.04,265.47,265.48,33965.0,240.9846,241.1025,240.5859,240.595,33965.0
2019-05-07 10:35:00,265.48,265.73,265.19,265.3,31078.0,240.595,240.8215,240.3321,240.4318,31078.0
2019-05-07 10:40:00,265.29,265.29,264.92,264.96,81091.0,240.4228,240.4228,240.0874,240.1237,81091.0
2019-05-07 10:45:00,264.93,265.41,264.87,265.05,24785.0,240.0965,240.5315,240.0421,240.2053,24785.0
2019-05-07 10:50:00,265.03,265.1,264.76,264.99,29857.0,240.1871,240.2506,239.9424,240.1509,29857.0
2019-05-07 10:55:00,264.99,265.17,264.84,264.94,18524.0,240.1509,240.314,240.0149,240.1056,18524.0
2019-05-07 11:00:00,264.94,264.95,264.48,264.56,51715.0,240.1056,240.1146,239.6887,239.7612,51715.0
2019-05-07 11:05:00,264.49,265.23,264.49,265.23,23745.0,239.6977,240.3684,239.6977,240.3684,23745.0
2019-05-07 11:10:00,265.21,265.36,265.01,265.27,34107.0,240.3503,240.4862,240.169,240.4046,34107.0
2019-05-07 11:15:00,265.29,265.39,264.91,265.13,23664.0,240.4228,240.5134,240.0784,240.2778,23664.0
2019-05-07 11:20:00,265.02,265.11,264.71,264.84,23835.0,240.1781,240.2596,239.8971,240.0149,23835.0
2019-05-07 11:25:00,264.76,265.24,264.59,265.09,31813.0,239.9424,240.3774,239.7884,240.2415,31813.0
2019-05-07 11:30:00,265.14,265.42,265.14,265.16,20303.0,240.2868,240.5406,240.2868,240.3049,20303.0
2019-05-07 11:35:00,265.12,265.12,264.58,264.97,33095.0,240.2687,240.2687,239.7793,240.1328,33095.0
2019-05-07 11:40:00,265.05,265.34,264.7,264.77,30073.0,240.2053,240.4681,239.8881,239.9515,30073.0
2019-05-07 11:45:00,264.69,265.07,264.65,264.84,23268.0,239.879,240.2234,239.8428,240.0149,23268.0
2019-05-07 11:50:00,264.78,264.78,264.35,264.74,33699.0,239.9606,239.9606,239.5709,239.9243,33699.0
2019-05-07 11:55:00,264.74,264.74,264.36,264.62,22946.0,239.9243,239.9243,239.5799,239.8156,22946.0
2019-05-07 12:00:00,264.59,264.59,264.22,264.51,22170.0,239.7884,239.7884,239.4531,239.7159,22170.0
2019-05-07 12:05:00,264.5,264.91,264.5,264.75,20664.0,239.7068,240.0784,239.7068,239.9334,20664.0
2019-05-07 12:10:00,264.83,264.87,264.62,264.62,22960.0,240.0059,240.0421,239.8156,239.8156,22960.0
2019-05-07 12:15:00,264.59,264.91,264.59,264.89,9218.0,239.7884,240.0784,239.7884,240.0603,9218.0
2019-05-07 12:20:00,264.84,265.17,264.84,265.11,31921.0,240.0149,240.314,240.0149,240.2596,31921.0
2019-05-07 12:25:00,265.13,265.44,265.12,265.36,43882.0,240.2778,240.5587,240.2687,240.4862,43882.0
2019-05-07 12:30:00,265.43,265.49,265.2,265.25,18479.0,240.5496,240.604,240.3412,240.3865,18479.0
2019-05-07 12:35:00,265.31,265.42,265.18,265.28,13532.0,240.4409,240.5406,240.3231,240.4137,13532.0
2019-05-07 12:40:00,265.25,265.25,265.0,265.04,10311.0,240.3865,240.3865,240.1599,240.1962,10311.0
2019-05-07 12:45:00,265.03,265.28,265.01,265.25,6297.0,240.1871,240.4137,240.169,240.3865,6297.0
2019-05-07 12:50:00,265.24,265.51,265.24,265.35,20428.0,240.3774,240.6221,240.3774,240.4771,20428.0
2019-05-07 12:55:00,265.34,265.35,264.88,264.88,11629.0,240.4681,240.4771,240.0512,240.0512,11629.0
2019-05-07 13:00:00,264.86,264.96,264.53,264.53,9900.0,240.0331,240.1237,239.734,239.734,9900.0
2019-05-07 13:05:00,264.54,264.63,264.16,264.19,21566.0,239.7431,239.8246,239.3987,239.4259,21566.0
2019-05-07 13:10:00,264.16,264.4,264.08,264.24,18814.0,239.3987,239.6162,239.3262,239.4712,18814.0
2019-05-07 13:15:00,264.07,264.18,263.97,264.0,25952.0,239.3171,239.4168,239.2265,239.2537,25952.0
2019-05-07 13:20:00,263.93,263.96,263.74,263.76,20256.0,239.1902,239.2174,239.0181,239.0362,20256.0
2019-05-07 13:25:00,263.7,263.76,263.54,263.68,24588.0,238.9818,239.0362,238.8368,238.9637,24588.0
2019-05-07 13:30:00,263.62,263.81,263.4,263.75,25711.0,238.9093,239.0815,238.7099,239.0271,25711.0
2019-05-07 13:35:00,263.74,263.78,263.39,263.67,28991.0,239.0181,239.0543,238.7009,238.9546,28991.0
2019-05-07 13:40:00,263.65,263.73,263.27,263.38,45007.0,238.9365,239.009,238.5921,238.6918,45007.0
2019-05-07 13:45:00,263.37,263.94,263.36,263.85,33013.0,238.6827,239.1993,238.6737,239.1177,33013.0
2019-05-07 13:50:00,263.88,264.11,263.8,264.07,40804.0,239.1449,239.3534,239.0724,239.3171,40804.0
2019-05-07 13:55:00,264.04,264.16,263.82,263.82,35143.0,239.2899,239.3987,239.0906,239.0906,35143.0
2019-05-07 14:00:00,263.8,263.96,263.59,263.64,42556.0,239.0724,239.2174,238.8821,238.9274,42556.0
2019-05-07 14:05:00,263.59,264.15,263.58,263.99,40085.0,238.8821,239.3896,238.873,239.2446,40085.0
2019-05-07 14:10:00,263.98,264.03,263.58,263.68,35500.0,239.2356,239.2809,238.873,238.9637,35500.0
2019-05-07 14:15:00,263.74,263.91,263.55,263.86,28537.0,239.0181,239.1721,238.8459,239.1268,28537.0
2019-05-07 14:20:00,263.85,264.07,263.57,263.58,33150.0,239.1177,239.3171,238.864,238.873,33150.0
2019-05-07 14:25:00,263.61,263.74,263.28,263.35,43988.0,238.9002,239.0181,238.6012,238.6646,43988.0
2019-05-07 14:30:00,263.39,263.53,262.95,263.06,70737.0,238.7009,238.8277,238.3021,238.4018,70737.0
2019-05-07 14:35:00,263.03,263.25,262.9,263.17,37238.0,238.3746,238.574,238.2568,238.5015,37238.0
2019-05-07 14:40:00,263.21,263.49,263.06,263.12,48324.0,238.5377,238.7915,238.4018,238.4562,48324.0
2019-05-07 14:45:00,263.13,263.19,262.9,262.9,47345.0,238.4652,238.5196,238.2568,238.2568,47345.0
2019-05-07 14:50:00,263.03,263.62,262.95,263.62,49886.0,238.3746,238.9093,238.3021,238.9093,49886.0
2019-05-07 14:55:00,263.63,263.82,263.51,263.57,56189.0,238.9184,239.0906,238.8096,238.864,56189.0
2019-05-07 15:00:00,263.61,263.67,263.34,263.44,57834.0,238.9002,238.9546,238.6555,238.7462,57834.0
2019-05-07 15:05:00,263.46,263.58,263.1,263.58,47692.0,238.7643,238.873,238.438,238.873,47692.0
2019-05-07 15:10:00,263.56,263.91,263.47,263.68,31222.0,238.8549,239.1721,238.7734,238.9637,31222.0
2019-05-07 15:15:00,263.67,263.9,263.52,263.61,41306.0,238.9546,239.1631,238.8187,238.9002,41306.0
2019-05-07 15:20:00,263.66,263.86,263.3,263.35,56237.0,238.9456,239.1268,238.6193,238.6646,56237.0
2019-05-07 15:25:00,263.39,263.54,263.22,263.26,29612.0,238.7009,238.8368,238.5468,238.583,29612.0
2019-05-07 15:30:00,263.25,263.36,262.85,262.96,69519.0,238.574,238.6737,238.2115,238.3112,69519.0
2019-05-07 15:35:00,262.99,263.05,262.48,262.58,117703.0,238.3384,238.3927,237.8762,237.9668,117703.0
2019-05-07 15:40:00,262.56,263.43,262.55,263.42,42948.0,237.9487,238.7371,237.9396,238.728,42948.0
2019-05-07 15:45:00,263.46,263.74,263.34,263.74,87723.0,238.7643,239.0181,238.6555,239.0181,87723.0
2019-05-07 15:50:00,263.69,264.3,263.59,264.15,156202.0,238.9727,239.5256,238.8821,239.3896,156202.0
2019-05-07 15:55:00,264.18,264.68,264.18,264.52,256068.0,239.4168,239.8699,239.4168,239.7249,256068.0
2019-05-08 09:30:00,264.14,264.4,263.6,263.74,203940.0,239.3806,239.6162,238.8912,239.0181,203940.0
2019-05-08 09:35:00,263.72,263.82,263.47,263.61,74475.0,238.9999,239.0906,238.7734,238.9002,74475.0
2019-05-08 09:40:00,263.61,264.37,263.53,264.23,83638.0,238.9002,239.589,238.8277,239.4621,83638.0
2019-05-08 09:45:00,264.23,264.74,264.23,264.4,80536.0,239.4621,239.9243,239.4621,239.6162,80536.0
2019-05-08 09:50:00,264.47,264.58,264.14,264.24,42809.0,239.6796,239.7793,239.3806,239.4712,42809.0
2019-05-08 09:55:00,264.29,264.49,264.05,264.47,39255.0,239.5165,239.6977,239.299,239.6796,39255.0
2019-05-08 10:00:00,264.53,264.71,264.33,264.33,33970.0,239.734,239.8971,239.5527,239.5527,33970.0
2019-05-08 10:05:00,264.33,264.75,264.33,264.53,21003.0,239.5527,239.9334,239.5527,239.734,21003.0
2019-05-08 10:10:00,264.49,264.63,264.22,264.62,19699.0,239.6977,239.8246,239.4531,239.8156,19699.0
2019-05-08 10:15:00,264.55,264.77,264.52,264.74,17099.0,239.7521,239.9515,239.7249,239.9243,17099.0
2019-05-08 10:20:00,264.72,264.91,264.32,264.63,44327.0,239.9062,240.0784,239.5437,239.8246,44327.0
2019-05-08 10:25:00,264.54,264.58,264.17,264.25,22578.0,239.7431,239.7793,239.4077,239.4802,22578.0
2019-05-08 10:30:00,264.22,264.38,263.85,263.99,17074.0,239.4531,239.5981,239.1177,239.2446,17074.0
2019-05-08 10:35:00,264.08,264.15,263.83,264.01,15332.0,239.3262,239.3896,239.0996,239.2627,15332.0
2019-05-08 10:40:00,264.05,264.41,264.05,264.41,9781.0,239.299,239.6252,239.299,239.6252,9781.0
2019-05-08 10:45:00,264.4,264.63,264.28,264.3,24006.0,239.6162,239.8246,239.5074,239.5256,24006.0
2019-05-08 10:50:00,264.3,264.62,264.29,264.54,15731.0,239.5256,239.8156,239.5165,239.7431,15731.0
2019-05-08 10:55:00,264.52,265.19,264.15,265.19,93966.0,239.7249,240.3321,239.3896,240.3321,93966.0
2019-05-08 11:00:00,265.17,265.64,264.85,265.35,129223.0,240.314,240.74,240.024,240.4771,129223.0
2019-05-08 11:05:00,265.3,265.82,265.25,265.32,44036.0,240.4318,240.9031,240.3865,240.4499,44036.0
2019-05-08 11:10:00,265.44,265.54,265.19,265.34,22674.0,240.5587,240.6493,240.3321,240.4681,22674.0
2019-05-08 11:15:00,265.44,265.61,265.19,265.24,39189.0,240.5587,240.7128,240.3321,240.3774,39189.0
2019-05-08 11:20:00,265.21,265.43,265.03,265.2,73146.0,240.3503,240.5496,240.1871,240.3412,73146.0
2019-05-08 11:25:00,265.19,265.33,265.0,265.08,41466.0,240.3321,240.459,240.1599,240.2324,41466.0
2019-05-08 11:30:00,265.06,265.24,264.47,264.74,74741.0,240.2143,240.3774,239.6796,239.9243,74741.0
2019-05-08 11:35:00,264.74,264.91,264.36,264.38,31238.0,239.9243,240.0784,239.5799,239.5981,31238.0
2019-05-08 11:40:00,264.35,264.53,264.35,264.51,16106.0,239.5709,239.734,239.5709,239.7159,16106.0
2019-05-08 11:45:00,264.4,264.83,264.38,264.82,13509.0,239.6162,240.0059,239.5981,239.9968,13509.0
2019-05-08 11:50:00,264.78,264.89,264.7,264.88,7321.0,239.9606,240.0603,239.8881,240.0512,7321.0
2019-05-08 11:55:00,264.81,265.16,264.81,264.88,27456.0,239.9878,240.3049,239.9878,240.0512,27456.0
2019-05-08 12:00:00,264.86,264.93,264.44,264.49,22925.0,240.0331,240.0965,239.6524,239.6977,22925.0
2019-05-08 12:05:00,264.6,264.66,264.32,264.37,24455.0,239.7974,239.8518,239.5437,239.589,24455.0
2019-05-08 12:10:00,264.36,264.52,264.3,264.35,5365.0,239.5799,239.7249,239.5256,239.5709,5365.0
2019-05-08 12:15:00,264.36,264.63,264.36,264.56,10600.0,239.5799,239.8246,239.5799,239.7612,10600.0
2019-05-08 12:20:00,264.53,264.74,264.51,264.63,12432.0,239.734,239.9243,239.7159,239.8246,12432.0
2019-05-08 12:25:00,264.6,264.88,264.54,264.88,4657.0,239.7974,240.0512,239.7431,240.0512,4657.0
2019-05-08 12:30:00,264.81,264.95,264.73,264.94,5849.0,239.9878,240.1146,239.9153,240.1056,5849.0
2019-05-08 12:35:00,264.94,265.06,264.85,264.99,17275.0,240.1056,240.2143,240.024,240.1509,17275.0
2019-05-08 12:40:00,264.98,265.15,264.95,265.15,6191.0,240.1418,240.2959,240.1146,240.2959,6191.0
2019-05-08 12:45:00,265.16,265.28,265.09,265.09,8395.0,240.3049,240.4137,240.2415,240.2415,8395.0
2019-05-08 12:50:00,265.23,265.31,265.2,265.28,11472.0,240.3684,240.4409,240.3412,240.4137,11472.0
2019-05-08 12:55:00,265.28,265.38,265.26,265.37,7195.0,240.4137,240.5043,240.3956,240.4953,7195.0
2019-05-08 13:00:00,265.4,265.46,265.21,265.4,7406.0,240.5224,240.5768,240.3503,240.5224,7406.0
2019-05-08 13:05:00,265.4,265.5,265.29,265.3,12192.0,240.5224,240.6131,240.4228,240.4318,12192.0
2019-05-08 13:10:00,265.24,265.28,265.06,265.14,10526.0,240.3774,240.4137,240.2143,240.2868,10526.0
2019-05-08 13:15:00,265.13,265.18,265.0,265.04,7130.0,240.2778,240.3231,240.1599,240.1962,7130.0
2019-05-08 13:20:00,265.01,265.29,265.01,265.21,7691.0,240.169,240.4228,240.169,240.3503,7691.0
2019-05-08 13:25:00,265.16,265.23,265.16,265.18,2846.0,240.3049,240.3684,240.3049,240.3231,2846.0
2019-05-08 13:30:00,265.18,265.26,265.09,265.21,8171.0,240.3231,240.3956,240.2415,240.3503,8171.0
2019-05-08 13:35:00,265.23,265.23,264.93,265.06,3440.0,240.3684,240.3684,240.0965,240.2143,3440.0
2019-05-08 13:40:00,265.04,265.17,264.96,265.14,4024.0,240.1962,240.314,240.1237,240.2868,4024.0
2019-05-08 13:45:00,265.18,265.23,264.94,265.05,5913.0,240.3231,240.3684,240.1056,240.2053,5913.0
2019-05-08 13:50:00,265.12,265.19,265.0,265.07,6155.0,240.2687,240.3321,240.1599,240.2234,6155.0
2019-05-08 13:55:00,265.05,265.2,265.01,265.13,7273.0,240.2053,240.3412,240.169,240.2778,7273.0
2019-05-08 14:00:00,265.18,265.23,265.01,265.04,10499.0,240.3231,240.3684,240.169,240.1962,10499.0
2019-05-08 14:05:00,265.01,265.09,264.99,265.09,14647.0,240.169,240.2415,240.1509,240.2415,14647.0
2019-05-08 14:10:00,265.08,265.08,264.81,264.83,5748.0,240.2324,240.2324,239.9878,240.0059,5748.0
2019-05-08 14:15:00,264.91,265.06,264.88,264.96,22487.0,240.0784,240.2143,240.0512,240.1237,22487.0
2019-05-08 14:20:00,264.96,265.09,264.96,265.09,18271.0,240.1237,240.2415,240.1237,240.2415,18271.0
2019-05-08 14:25:00,265.11,265.21,265.03,265.17,8914.0,240.2596,240.3503,240.1871,240.314,8914.0
2019-05-08 14:30:00,265.2,265.34,265.2,265.25,6742.0,240.3412,240.4681,240.3412,240.3865,6742.0
2019-05-08 14:35:00,265.23,265.23,265.11,265.16,7704.0,240.3684,240.3684,240.2596,240.3049,7704.0
2019-05-08 14:40:00,265.2,265.37,265.18,265.36,23224.0,240.3412,240.4953,240.3231,240.4862,23224.0
2019-05-08 14:45:00,265.37,265.37,265.11,265.23,12066.0,240.4953,240.4953,240.2596,240.3684,12066.0
2019-05-08 14:50:00,265.21,265.24,265.11,265.23,12304.0,240.3503,240.3774,240.2596,240.3684,12304.0
2019-05-08 14:55:00,265.21,265.21,265.04,265.19,7911.0,240.3503,240.3503,240.1962,240.3321,7911.0
2019-05-08 15:00:00,265.28,265.43,265.27,265.31,72665.0,240.4137,240.5496,240.4046,240.4409,72665.0
2019-05-08 15:05:00,265.27,265.36,265.19,265.32,24779.0,240.4046,240.4862,240.3321,240.4499,24779.0
2019-05-08 15:10:00,265.26,265.37,265.23,265.37,7078.0,240.3956,240.4953,240.3684,240.4953,7078.0
2019-05-08 15:15:00,265.3,265.5,265.27,265.48,9034.0,240.4318,240.6131,240.4046,240.595,9034.0
2019-05-08 15:20:00,265.47,265.6,265.46,265.56,8809.0,240.5859,240.7037,240.5768,240.6675,8809.0
2019-05-08 15:25:00,265.55,265.63,265.52,265.55,13032.0,240.6584,240.7309,240.6312,240.6584,13032.0
2019-05-08 15:30:00,265.63,265.65,265.4,265.42,13161.0,240.7309,240.749,240.5224,240.5406,13161.0
2019-05-08 15:35:00,265.43,265.48,265.42,265.45,16201.0,240.5496,240.595,240.5406,240.5678,16201.0
2019-05-08 15:40:00,265.39,265.41,265.08,265.13,43593.0,240.5134,240.5315,240.2324,240.2778,43593.0
2019-05-08 15:45:00,265.11,265.12,264.69,264.77,94314.0,240.2596,240.2687,239.879,239.9515,94314.0
2019-05-08 15:50:00,264.78,264.79,264.34,264.43,88559.0,239.9606,239.9696,239.5618,239.6434,88559.0
2019-05-08 15:55:00,264.38,264.38,264.01,264.11,161798.0,239.5981,239.5981,239.2627,239.3534,161798.0
2019-05-09 09:30:00,261.94,262.23,261.71,262.13,125744.0,237.3868,237.6496,237.1783,237.559,125744.0
2019-05-09 09:35:00,262.07,262.15,261.64,262.07,120163.0,237.5046,237.5771,237.1149,237.5046,120163.0
2019-05-09 09:40:00,262.04,262.04,261.5,261.51,49970.0,237.4774,237.4774,236.988,236.9971,49970.0
2019-05-09 09:45:00,261.51,261.52,261.19,261.23,79558.0,236.9971,237.0061,236.7071,236.7433,79558.0
2019-05-09 09:50:00,261.22,261.23,260.85,260.85,67032.0,236.7343,236.7433,236.3989,236.3989,67032.0
2019-05-09 09:55:00,260.88,261.48,260.81,261.48,50722.0,236.4261,236.9699,236.3627,236.9699,50722.0
2019-05-09 10:00:00,261.23,261.28,260.76,260.79,42256.0,236.7433,236.7886,236.3174,236.3446,42256.0
2019-05-09 10:05:00,260.87,261.12,260.7,261.0,54600.0,236.4171,236.6436,236.263,236.5349,54600.0
2019-05-09 10:10:00,261.01,261.27,260.87,261.07,38961.0,236.544,236.7796,236.4171,236.5983,38961.0
2019-05-09 10:15:00,261.06,261.28,260.93,260.94,49409.0,236.5893,236.7886,236.4714,236.4805,49409.0
2019-05-09 10:20:00,260.91,260.92,260.55,260.6,37128.0,236.4533,236.4624,236.1271,236.1724,37128.0
2019-05-09 10:25:00,260.58,260.71,260.24,260.58,33847.0,236.1543,236.2721,235.8461,236.1543,33847.0
2019-05-09 10:30:00,260.53,260.75,260.39,260.54,20193.0,236.1089,236.3083,235.9821,236.118,20193.0
2019-05-09 10:35:00,260.63,260.73,260.32,260.32,19419.0,236.1996,236.2902,235.9186,235.9186,19419.0
2019-05-09 10:40:00,260.34,260.97,260.33,260.88,15376.0,235.9368,236.5077,235.9277,236.4261,15376.0
2019-05-09 10:45:00,260.77,261.22,260.76,261.12,12704.0,236.3264,236.7343,236.3174,236.6436,12704.0
2019-05-09 10:50:00,261.15,261.24,260.93,261.03,7886.0,236.6708,236.7524,236.4714,236.5621,7886.0
2019-05-09 10:55:00,260.97,260.98,260.45,260.49,9357.0,236.5077,236.5168,236.0364,236.0727,9357.0
2019-05-09 11:00:00,260.53,260.85,260.45,260.76,15283.0,236.1089,236.3989,236.0364,236.3174,15283.0
2019-05-09 11:05:00,260.65,260.73,260.4,260.54,34523.0,236.2177,236.2902,235.9911,236.118,34523.0
2019-05-09 11:10:00,260.56,261.06,260.44,261.03,26652.0,236.1361,236.5893,236.0274,236.5621,26652.0
2019-05-09 11:15:00,260.95,261.15,260.83,260.83,14178.0,236.4896,236.6708,236.3808,236.3808,14178.0
2019-05-09 11:20:00,260.9,260.99,260.51,260.51,33676.0,236.4443,236.5258,236.0908,236.0908,33676.0
2019-05-09 11:25:00,260.67,260.67,260.2,260.36,29881.0,236.2358,236.2358,235.8099,235.9549,29881.0
2019-05-09 11:30:00,260.49,260.74,260.49,260.69,22331.0,236.0727,236.2993,236.0727,236.2539,22331.0
2019-05-09 11:35:00,260.83,260.94,260.76,260.76,8429.0,236.3808,236.4805,236.3174,236.3174,8429.0
2019-05-09 11:40:00,260.8,260.91,260.58,260.87,12056.0,236.3536,236.4533,236.1543,236.4171,12056.0
2019-05-09 11:45:00,260.92,261.18,260.89,261.18,23293.0,236.4624,236.698,236.4352,236.698,23293.0
2019-05-09 11:50:00,261.17,261.53,261.0,261.48,39490.0,236.689,237.0152,236.5349,236.9699,39490.0
2019-05-09 11:55:00,261.44,261.58,261.22,261.39,21236.0,236.9336,237.0605,236.7343,236.8883,21236.0
2019-05-09 12:00:00,261.38,261.38,261.08,261.14,22456.0,236.8793,236.8793,236.6074,236.6618,22456.0
2019-05-09 12:05:00,261.18,261.33,260.99,261.3,46992.0,236.698,236.834,236.5258,236.8068,46992.0
2019-05-09 12:10:00,261.32,261.5,261.24,261.5,25278.0,236.8249,236.988,236.7524,236.988,25278.0
2019-05-09 12:15:00,261.44,261.67,261.29,261.55,30323.0,236.9336,237.1421,236.7977,237.0333,30323.0
2019-05-09 12:20:00,261.56,261.62,261.4,261.4,15894.0,237.0424,237.0968,236.8974,236.8974,15894.0
2019-05-09 12:25:00,261.46,262.25,261.41,262.05,125759.0,236.9518,237.6677,236.9065,237.4865,125759.0
2019-05-09 12:30:00,262.09,262.7,262.09,262.59,88244.0,237.5227,238.0755,237.5227,237.9758,88244.0
2019-05-09 12:35:00,262.61,263.26,262.6,263.07,57640.0,237.994,238.583,237.9849,238.4109,57640.0
2019-05-09 12:40:00,263.2,263.68,262.72,262.83,95140.0,238.5287,238.9637,238.0937,238.1934,95140.0
2019-05-09 12:45:00,262.8,262.96,262.53,262.81,56174.0,238.1662,238.3112,237.9215,238.1752,56174.0
2019-05-09 12:50:00,262.84,263.15,262.7,263.04,57479.0,238.2024,238.4834,238.0755,238.3837,57479.0
2019-05-09 12:55:00,263.07,263.2,262.89,263.07,25524.0,238.4109,238.5287,238.2477,238.4109,25524.0
2019-05-09 13:00:00,262.98,263.41,262.98,263.24,24606.0,238.3293,238.719,238.3293,238.5649,24606.0
2019-05-09 13:05:00,263.31,263.37,262.95,262.97,10221.0,238.6284,238.6827,238.3021,238.3202,10221.0
2019-05-09 13:10:00,262.95,263.21,262.79,263.2,31708.0,238.3021,238.5377,238.1571,238.5287,31708.0
2019-05-09 13:15:00,263.24,263.24,262.68,262.75,15423.0,238.5649,238.5649,238.0574,238.1209,15423.0
2019-05-09 13:20:00,262.74,262.93,262.59,262.92,11947.0,238.1118,238.284,237.9758,238.2749,11947.0
2019-05-09 13:25:00,262.92,262.98,262.75,262.82,10918.0,238.2749,238.3293,238.1209,238.1843,10918.0
2019-05-09 13:30:00,262.85,262.97,262.67,262.97,6416.0,238.2115,238.3202,238.0483,238.3202,6416.0
2019-05-09 13:35:00,262.86,263.1,262.76,263.1,7623.0,238.2205,238.438,238.1299,238.438,7623.0
2019-05-09 13:40:00,263.09,263.2,263.01,263.09,6162.0,238.429,238.5287,238.3565,238.429,6162.0
2019-05-09 13:45:00,263.16,263.84,263.14,263.84,36238.0,238.4924,239.1087,238.4743,239.1087,36238.0
2019-05-09 13:50:00,263.73,263.77,263.27,263.33,48164.0,239.009,239.0452,238.5921,238.6465,48164.0
2019-05-09 13:55:00,263.23,263.47,263.2,263.27,12836.0,238.5559,238.7734,238.5287,238.5921,12836.0
2019-05-09 14:00:00,263.32,263.51,263.0,263.09,12951.0,238.6374,238.8096,238.3474,238.429,12951.0
2019-05-09 14:05:00,263.06,263.27,262.92,263.17,20339.0,238.4018,238.5921,238.2749,238.5015,20339.0
2019-05-09 14:10:00,263.16,263.27,262.98,263.22,27028.0,238.4924,238.5921,238.3293,238.5468,27028.0
2019-05-09 14:15:00,263.23,263.58,263.21,263.45,16624.0,238.5559,238.873,238.5377,238.7552,16624.0
2019-05-09 14:20:00,263.56,263.82,263.5,263.5,15154.0,238.8549,239.0906,238.8005,238.8005,15154.0
2019-05-09 14:25:00,263.48,263.55,263.29,263.46,11780.0,238.7824,238.8459,238.6102,238.7643,11780.0
2019-05-09 14:30:00,263.49,263.69,263.49,263.51,16772.0,238.7915,238.9727,238.7915,238.8096,16772.0
2019-05-09 14:35:00,263.52,263.76,263.51,263.55,14394.0,238.8187,239.0362,238.8096,238.8459,14394.0
2019-05-09 14:40:00,263.6,263.84,263.6,263.67,22247.0,238.8912,239.1087,238.8912,238.9546,22247.0
2019-05-09 14:45:00,263.69,263.69,263.35,263.36,18076.0,238.9727,238.9727,238.6646,238.6737,18076.0
2019-05-09 14:50:00,263.36,263.61,263.36,263.42,11305.0,238.6737,238.9002,238.6737,238.728,11305.0
2019-05-09 14:55:00,263.42,263.46,262.81,262.88,13367.0,238.728,238.7643,238.1752,238.2387,13367.0
2019-05-09 15:00:00,262.87,262.93,262.52,262.74,31007.0,238.2296,238.284,237.9124,238.1118,31007.0
2019-05-09 15:05:00,262.77,262.77,262.29,262.38,20079.0,238.139,238.139,237.704,237.7855,20079.0
2019-05-09 15:10:00,262.3,262.56,262.29,262.53,16186.0,237.713,237.9487,237.704,237.9215,16186.0
2019-05-09 15:15:00,262.58,262.79,262.48,262.79,16024.0,237.9668,238.1571,237.8762,238.1571,16024.0
2019-05-09 15:20:00,262.76,262.83,262.6,262.67,23855.0,238.1299,238.1934,237.9849,238.0483,23855.0
2019-05-09 15:25:00,262.72,263.17,262.72,263.12,18767.0,238.0937,238.5015,238.0937,238.4562,18767.0
2019-05-09 15:30:00,263.13,263.6,263.13,263.52,19258.0,238.4652,238.8912,238.4652,238.8187,19258.0
2019-05-09 15:35:00,263.5,263.63,263.37,263.6,32560.0,238.8005,238.9184,238.6827,238.8912,32560.0
2019-05-09 15:40:00,263.62,263.62,263.23,263.29,14534.0,238.9093,238.9093,238.5559,238.6102,14534.0
2019-05-09 15:45:00,263.28,263.52,262.93,262.93,36367.0,238.6012,238.8187,238.284,238.284,36367.0
2019-05-09 15:50:00,262.93,263.4,262.93,263.38,169217.0,238.284,238.7099,238.284,238.6918,169217.0
2019-05-09 15:55:00,263.36,263.5,263.23,263.35,150824.0,238.6737,238.8005,238.5559,238.6646,150824.0
2019-05-10 09:30:00,262.34,262.65,262.24,262.38,90291.0,237.7493,238.0302,237.6587,237.7855,90291.0
2019-05-10 09:35:00,262.26,262.7,262.2,262.66,43445.0,237.6768,238.0755,237.6224,238.0393,43445.0
2019-05-10 09:40:00,262.67,262.84,262.61,262.64,19532.0,238.0483,238.2024,237.994,238.0212,19532.0
2019-05-10 09:45:00,262.8,262.96,262.72,262.8,22396.0,238.1662,238.3112,238.0937,238.1662,22396.0
2019-05-10 09:50:00,262.83,262.84,262.3,262.36,48574.0,238.1934,238.2024,237.713,237.7674,48574.0
2019-05-10 09:55:00,262.35,262.64,262.29,262.29,22175.0,237.7583,238.0212,237.704,237.704,22175.0
2019-05-10 10:00:00,262.32,262.33,261.86,261.86,25287.0,237.7312,237.7402,237.3143,237.3143,25287.0
2019-05-10 10:05:00,261.88,262.0,261.75,261.89,23974.0,237.3324,237.4412,237.2146,237.3415,23974.0
2019-05-10 10:10:00,261.87,261.87,261.41,261.44,23481.0,237.3233,237.3233,236.9065,236.9336,23481.0
2019-05-10 10:15:00,261.38,261.39,260.91,261.31,54709.0,236.8793,236.8883,236.4533,236.8158,54709.0
2019-05-10 10:20:00,261.26,261.28,261.0,261.0,21799.0,236.7705,236.7886,236.5349,236.5349,21799.0
2019-05-10 10:25:00,261.03,261.39,261.0,261.11,33702.0,236.5621,236.8883,236.5349,236.6346,33702.0
2019-05-10 10:30:00,261.12,261.12,260.74,260.77,20003.0,236.6436,236.6436,236.2993,236.3264,20003.0
2019-05-10 10:35:00,260.74,260.74,260.24,260.44,30316.0,236.2993,236.2993,235.8461,236.0274,30316.0
2019-05-10 10:40:00,260.42,260.42,259.49,260.0,89020.0,236.0093,236.0093,235.1664,235.6286,89020.0
2019-05-10 10:45:00,259.97,260.33,259.97,260.12,17272.0,235.6014,235.9277,235.6014,235.7374,17272.0
2019-05-10 10:50:00,260.13,260.35,260.05,260.21,19535.0,235.7464,235.9458,235.6739,235.8189,19535.0
2019-05-10 10:55:00,260.09,260.26,259.75,259.87,52397.0,235.7102,235.8643,235.4021,235.5108,52397.0
2019-05-10 11:00:00,259.8,259.92,259.27,259.66,52698.0,235.4474,235.5561,234.9671,235.3205,52698.0
2019-05-10 11:05:00,259.7,260.12,259.69,260.02,60626.0,235.3567,235.7374,235.3477,235.6467,60626.0
2019-05-10 11:10:00,260.1,260.24,259.89,259.95,45204.0,235.7193,235.8461,235.5289,235.5833,45204.0
2019-05-10 11:15:00,259.97,260.3,259.76,260.3,9950.0,235.6014,235.9005,235.4111,235.9005,9950.0
2019-05-10 11:20:00,260.38,260.54,260.23,260.35,14269.0,235.973,236.118,235.8371,235.9458,14269.0
2019-05-10 11:25:00,260.43,260.51,259.89,259.9,36151.0,236.0183,236.0908,235.5289,235.538,36151.0
2019-05-10 11:30:00,259.94,259.94,259.55,259.65,28827.0,235.5742,235.5742,235.2208,235.3114,28827.0
2019-05-10 11:35:00,259.68,260.35,259.55,260.16,46050.0,235.3386,235.9458,235.2208,235.7736,46050.0
2019-05-10 11:40:00,260.1,260.12,259.44,259.8,21692.0,235.7193,235.7374,235.1211,235.4474,21692.0
2019-05-10 11:45:00,259.75,259.87,259.48,259.56,42590.0,235.4021,235.5108,235.1574,235.2299,42590.0
2019-05-10 11:50:00,259.49,260.19,259.47,260.19,44969.0,235.1664,235.8008,235.1483,235.8008,44969.0
2019-05-10 11:55:00,260.07,260.37,259.7,260.07,79666.0,235.6921,235.9639,235.3567,235.6921,79666.0
2019-05-10 12:00:00,260.08,260.58,260.07,260.48,38023.0,235.7011,236.1543,235.6921,236.0636,38023.0
2019-05-10 12:05:00,260.51,260.61,260.14,260.15,13510.0,236.0908,236.1814,235.7555,235.7646,13510.0
2019-05-10 12:10:00,260.29,260.83,260.29,260.73,29187.0,235.8914,236.3808,235.8914,236.2902,29187.0
2019-05-10 12:15:00,260.82,261.36,260.78,261.3,27532.0,236.3718,236.8611,236.3355,236.8068,27532.0
2019-05-10 12:20:00,261.4,261.41,261.13,261.23,29596.0,236.8974,236.9065,236.6527,236.7433,29596.0
2019-05-10 12:25:00,261.25,261.72,261.21,261.66,22904.0,236.7615,237.1874,236.7252,237.133,22904.0
2019-05-10 12:30:00,261.53,262.23,261.53,262.05,49684.0,237.0152,237.6496,237.0152,237.4865,49684.0
2019-05-10 12:35:00,262.05,262.13,261.86,261.93,19388.0,237.4865,237.559,237.3143,237.3777,19388.0
2019-05-10 12:40:00,261.97,262.06,261.76,262.03,26124.0,237.414,237.4955,237.2236,237.4683,26124.0
2019-05-10 12:45:00,261.98,261.99,261.65,261.7,8865.0,237.423,237.4321,237.124,237.1693,8865.0
2019-05-10 12:50:00,261.83,262.29,261.8,262.19,102391.0,237.2871,237.704,237.2599,237.6133,102391.0
2019-05-10 12:55:00,262.19,262.28,262.05,262.11,13227.0,237.6133,237.6949,237.4865,237.5408,13227.0
2019-05-10 13:00:00,262.09,262.45,261.93,262.4,36687.0,237.5227,237.849,237.3777,237.8037,36687.0
2019-05-10 13:05:00,262.4,262.4,262.06,262.19,22401.0,237.8037,237.8037,237.4955,237.6133,22401.0
2019-05-10 13:10:00,262.18,262.45,262.03,262.4,24442.0,237.6043,237.849,237.4683,237.8037,24442.0
2019-05-10 13:15:00,262.3,262.75,262.12,262.67,58392.0,237.713,238.1209,237.5499,238.0483,58392.0
2019-05-10 13:20:00,262.66,263.17,262.66,262.7,48014.0,238.0393,238.5015,238.0393,238.0755,48014.0
2019-05-10 13:25:00,262.74,262.93,262.6,262.7,46549.0,238.1118,238.284,237.9849,238.0755,46549.0
2019-05-10 13:30:00,262.75,262.92,262.63,262.88,27315.0,238.1209,238.2749,238.0121,238.2387,27315.0
2019-05-10 13:35:00,262.87,262.95,262.73,262.74,16186.0,238.2296,238.3021,238.1027,238.1118,16186.0
2019-05-10 13:40:00,262.7,262.95,262.7,262.82,8406.0,238.0755,238.3021,238.0755,238.1843,8406.0
2019-05-10 13:45:00,262.79,263.46,262.78,263.33,68973.0,238.1571,238.7643,238.148,238.6465,68973.0
2019-05-10 13:50:00,263.33,263.45,263.25,263.28,17577.0,238.6465,238.7552,238.574,238.6012,17577.0
2019-05-10 13:55:00,263.18,263.35,263.12,263.18,11190.0,238.5105,238.6646,238.4562,238.5105,11190.0
2019-05-10 14:00:00,263.32,263.58,263.2,263.58,37405.0,238.6374,238.873,238.5287,238.873,37405.0
2019-05-10 14:05:00,263.58,263.6,263.4,263.47,11683.0,238.873,238.8912,238.7099,238.7734,11683.0
2019-05-10 14:10:00,263.55,263.57,263.19,263.23,25930.0,238.8459,238.864,238.5196,238.5559,25930.0
2019-05-10 14:15:00,263.18,263.19,262.81,262.86,33550.0,238.5105,238.5196,238.1752,238.2205,33550.0
2019-05-10 14:20:00,262.95,263.08,262.82,262.89,14989.0,238.3021,238.4199,238.1843,238.2477,14989.0
2019-05-10 14:25:00,262.86,263.0,262.68,262.97,17837.0,238.2205,238.3474,238.0574,238.3202,17837.0
2019-05-10 14:30:00,262.99,263.15,262.93,263.07,10555.0,238.3384,238.4834,238.284,238.4109,10555.0
2019-05-10 14:35:00,263.08,263.28,262.95,263.27,11073.0,238.4199,238.6012,238.3021,238.5921,11073.0
2019-05-10 14:40:00,263.25,263.4,263.25,263.29,14689.0,238.574,238.7099,238.574,238.6102,14689.0
2019-05-10 14:45:00,263.27,263.52,263.27,263.46,14654.0,238.5921,238.8187,238.5921,238.7643,14654.0
2019-05-10 14:50:00,263.5,263.91,263.5,263.76,20393.0,238.8005,239.1721,238.8005,239.0362,20393.0
2019-05-10 14:55:00,263.83,263.83,263.57,263.71,17924.0,239.0996,239.0996,238.864,238.9909,17924.0
2019-05-10 15:00:00,263.71,264.06,263.71,264.06,20900.0,238.9909,239.3081,238.9909,239.3081,20900.0
2019-05-10 15:05:00,264.08,264.13,263.92,263.94,13172.0,239.3262,239.3715,239.1812,239.1993,13172.0
2019-05-10 15:10:00,263.92,264.23,263.83,264.23,14919.0,239.1812,239.4621,239.0996,239.4621,14919.0
2019-05-10 15:15:00,264.29,264.82,264.08,264.75,137620.0,239.5165,239.9968,239.3262,239.9334,137620.0
2019-05-10 15:20:00,264.77,265.04,264.71,264.93,38545.0,239.9515,240.1962,239.8971,240.0965,38545.0
2019-05-10 15:25:00,264.92,265.38,264.92,265.13,34124.0,240.0874,240.5043,240.0874,240.2778,34124.0
2019-05-10 15:30:00,265.13,265.13,264.37,264.37,54224.0,240.2778,240.2778,239.589,239.589,54224.0
2019-05-10 15:35:00,264.38,264.42,264.08,264.1,29132.0,239.5981,239.6343,239.3262,239.3443,29132.0
2019-05-10 15:40:00,264.1,264.13,263.74,263.96,48948.0,239.3443,239.3715,239.0181,239.2174,48948.0
2019-05-10 15:45:00,263.95,264.26,263.72,263.76,27650.0,239.2084,239.4893,238.9999,239.0362,27650.0
2019-05-10 15:50:00,263.76,263.99,263.72,263.96,79187.0,239.0362,239.2446,238.9999,239.2174,79187.0
2019-05-10 15:55:00,263.95,264.54,263.78,264.53,142457.0,239.2084,239.7431,239.0543,239.734,142457.0
2019-05-13 09:30:00,259.37,260.0,259.31,259.94,183440.0,235.0577,235.6286,235.0033,235.5742,183440.0
2019-05-13 09:35:00,259.93,260.13,259.62,260.13,97934.0,235.5652,235.7464,235.2842,235.7464,97934.0
2019-05-13 09:40:00,260.17,260.34,259.88,259.96,79788.0,235.7827,235.9368,235.5199,235.5924,79788.0
2019-05-13 09:45:00,259.92,260.16,259.75,259.81,67324.0,235.5561,235.7736,235.4021,235.4564,67324.0
2019-05-13 09:50:00,259.79,259.79,258.89,258.97,78187.0,235.4383,235.4383,234.6227,234.6952,78187.0
2019-05-13 09:55:00,258.97,259.21,258.85,259.11,34993.0,234.6952,234.9127,234.5864,234.822,34993.0
2019-05-13 10:00:00,259.09,259.09,258.37,258.42,57832.0,234.8039,234.8039,234.1514,234.1967,57832.0
2019-05-13 10:05:00,258.4,258.65,258.12,258.48,86562.0,234.1786,234.4052,233.9248,234.2511,86562.0
2019-05-13 10:10:00,258.52,258.68,258.34,258.68,45865.0,234.2874,234.4324,234.1242,234.4324,45865.0
2019-05-13 10:15:00,258.66,259.03,258.44,258.79,49224.0,234.4142,234.7495,234.2149,234.532,49224.0
2019-05-13 10:20:00,258.81,258.81,258.48,258.77,18854.0,234.5502,234.5502,234.2511,234.5139,18854.0
2019-05-13 10:25:00,258.78,258.88,258.41,258.79,26117.0,234.523,234.6136,234.1877,234.532,26117.0
2019-05-13 10:30:00,258.69,258.94,258.35,258.73,48983.0,234.4414,234.668,234.1333,234.4777,48983.0
2019-05-13 10:35:00,258.86,259.14,258.75,259.04,44935.0,234.5955,234.8492,234.4958,234.7586,44935.0
2019-05-13 10:40:00,259.07,259.46,258.96,259.36,44314.0,234.7858,235.1392,234.6861,235.0486,44314.0
2019-05-13 10:45:00,259.32,259.4,258.78,258.84,29867.0,235.0124,235.0849,234.523,234.5774,29867.0
2019-05-13 10:50:00,258.69,258.97,258.61,258.68,21384.0,234.4414,234.6952,234.3689,234.4324,21384.0
2019-05-13 10:55:00,258.73,258.86,258.52,258.84,27280.0,234.4777,234.5955,234.2874,234.5774,27280.0
2019-05-13 11:00:00,258.86,259.06,258.33,258.37,45492.0,234.5955,234.7767,234.1152,234.1514,45492.0
2019-05-13 11:05:00,258.38,258.87,258.37,258.56,14718.0,234.1605,234.6045,234.1514,234.3236,14718.0
2019-05-13 11:10:00,258.57,258.87,258.43,258.78,25641.0,234.3327,234.6045,234.2058,234.523,25641.0
2019-05-13 11:15:00,258.76,258.76,258.03,258.23,238449.0,234.5049,234.5049,233.8433,234.0245,238449.0
2019-05-13 11:20:00,258.21,258.79,258.19,258.6,30125.0,234.0064,234.532,233.9883,234.3599,30125.0
2019-05-13 11:25:00,258.61,258.67,258.25,258.27,68300.0,234.3689,234.4233,234.0427,234.0608,68300.0
2019-05-13 11:30:00,258.28,258.55,258.14,258.37,24497.0,234.0699,234.3145,233.943,234.1514,24497.0
2019-05-13 11:35:00,258.25,258.26,258.05,258.11,27426.0,234.0427,234.0517,233.8614,233.9158,27426.0
2019-05-13 11:40:00,258.11,258.31,257.93,258.04,59348.0,233.9158,234.097,233.7527,233.8523,59348.0
2019-05-13 11:45:00,258.09,258.25,257.95,258.0,39730.0,233.8977,234.0427,233.7708,233.8161,39730.0
2019-05-13 11:50:00,258.01,258.03,257.76,257.94,65788.0,233.8252,233.8433,233.5986,233.7617,65788.0
2019-05-13 11:55:00,257.9,258.47,257.84,258.47,62036.0,233.7255,234.242,233.6711,234.242,62036.0
2019-05-13 12:00:00,258.48,258.5,258.18,258.25,22716.0,234.2511,234.2692,233.9792,234.0427,22716.0
2019-05-13 12:05:00,258.26,258.39,257.89,257.97,22297.0,234.0517,234.1695,233.7164,233.7889,22297.0
2019-05-13 12:10:00,257.96,258.18,257.94,257.98,29819.0,233.7798,233.9792,233.7617,233.798,29819.0
2019-05-13 12:15:00,258.03,258.12,257.77,258.12,48629.0,233.8433,233.9248,233.6077,233.9248,48629.0
2019-05-13 12:20:00,258.11,258.26,257.93,257.93,23532.0,233.9158,234.0517,233.7527,233.7527,23532.0
2019-05-13 12:25:00,257.91,257.92,257.59,257.72,154669.0,233.7345,233.7436,233.4445,233.5623,154669.0
2019-05-13 12:30:00,257.79,257.79,257.55,257.61,25491.0,233.6258,233.6258,233.4083,233.4627,25491.0
2019-05-13 12:35:00,257.56,258.1,257.56,257.88,53740.0,233.4173,233.9067,233.4173,233.7073,53740.0
2019-05-13 12:40:00,257.85,257.87,257.7,257.73,24248.0,233.6802,233.6983,233.5442,233.5714,24248.0
2019-05-13 12:45:00,257.73,258.18,257.73,258.06,25900.0,233.5714,233.9792,233.5714,233.8705,25900.0
2019-05-13 12:50:00,258.09,258.09,257.72,257.73,29951.0,233.8977,233.8977,233.5623,233.5714,29951.0
2019-05-13 12:55:00,257.71,257.73,257.44,257.46,64473.0,233.5533,233.5714,233.3086,233.3267,64473.0
2019-05-13 13:00:00,257.42,257.47,257.17,257.28,40914.0,233.2905,233.3358,233.0639,233.1636,40914.0
2019-05-13 13:05:00,257.25,257.53,257.25,257.31,28547.0,233.1364,233.3902,233.1364,233.1908,28547.0
2019-05-13 13:10:00,257.32,257.41,257.13,257.37,19994.0,233.1998,233.2814,233.0276,233.2452,19994.0
2019-05-13 13:15:00,257.36,257.58,257.15,257.15,21402.0,233.2361,233.4355,233.0458,233.0458,21402.0
2019-05-13 13:20:00,257.19,257.33,257.07,257.31,28717.0,233.082,233.2089,232.9733,233.1908,28717.0
2019-05-13 13:25:00,257.36,257.51,257.14,257.2,19360.0,233.2361,233.372,233.0367,233.0911,19360.0
2019-05-13 13:30:00,257.13,257.48,257.13,257.39,36068.0,233.0276,233.3448,233.0276,233.2633,36068.0
2019-05-13 13:35:00,257.36,258.18,257.34,257.92,59746.0,233.2361,233.9792,233.218,233.7436,59746.0
2019-05-13 13:40:00,257.95,258.1,257.73,257.75,27216.0,233.7708,233.9067,233.5714,233.5895,27216.0
2019-05-13 13:45:00,257.7,258.0,257.6,257.9,37211.0,233.5442,233.8161,233.4536,233.7255,37211.0
2019-05-13 13:50:00,257.96,258.06,257.73,258.06,20856.0,233.7798,233.8705,233.5714,233.8705,20856.0
2019-05-13 13:55:00,258.06,258.23,257.95,258.16,40253.0,233.8705,234.0245,233.7708,233.9611,40253.0
2019-05-13 14:00:00,258.15,258.27,258.03,258.22,42098.0,233.952,234.0608,233.8433,234.0155,42098.0
2019-05-13 14:05:00,258.26,258.59,258.26,258.28,34528.0,234.0517,234.3508,234.0517,234.0699,34528.0
2019-05-13 14:10:00,258.29,258.3,257.72,257.74,43039.0,234.0789,234.088,233.5623,233.5805,43039.0
2019-05-13 14:15:00,257.72,257.86,257.64,257.69,67559.0,233.5623,233.6892,233.4898,233.5352,67559.0
2019-05-13 14:20:00,257.7,258.18,257.69,258.17,94581.0,233.5442,233.9792,233.5352,233.9702,94581.0
2019-05-13 14:25:00,258.2,258.91,258.2,258.55,139221.0,233.9973,234.6408,233.9973,234.3145,139221.0
2019-05-13 14:30:00,258.63,258.72,258.36,258.39,28011.0,234.387,234.4686,234.1424,234.1695,28011.0
2019-05-13 14:35:00,258.54,258.66,258.25,258.5,14703.0,234.3055,234.4142,234.0427,234.2692,14703.0
2019-05-13 14:40:00,258.48,258.64,257.95,258.12,48390.0,234.2511,234.3961,233.7708,233.9248,48390.0
2019-05-13 14:45:00,258.16,258.73,258.16,258.66,34941.0,233.9611,234.4777,233.9611,234.4142,34941.0
2019-05-13 14:50:00,258.64,259.16,258.64,258.99,32072.0,234.3961,234.8674,234.3961,234.7133,32072.0
2019-05-13 14:55:00,258.97,259.15,258.8,258.8,17310.0,234.6952,234.8583,234.5411,234.5411,17310.0
2019-05-13 15:00:00,258.78,259.19,258.52,258.6,74494.0,234.523,234.8946,234.2874,234.3599,74494.0
2019-05-13 15:05:00,258.63,259.06,258.56,258.66,53158.0,234.387,234.7767,234.3236,234.4142,53158.0
2019-05-13 15:10:00,258.72,258.86,258.43,258.45,81676.0,234.4686,234.5955,234.2058,234.2239,81676.0
2019-05-13 15:15:00,258.44,258.67,258.2,258.27,45541.0,234.2149,234.4233,233.9973,234.0608,45541.0
2019-05-13 15:20:00,258.29,258.33,257.91,257.96,53984.0,234.0789,234.1152,233.7345,233.7798,53984.0
2019-05-13 15:25:00,257.94,258.13,257.8,257.9,78446.0,233.7617,233.9339,233.6348,233.7255,78446.0
2019-05-13 15:30:00,257.88,257.89,257.44,257.65,75864.0,233.7073,233.7164,233.3086,233.4989,75864.0
2019-05-13 15:35:00,257.66,257.71,257.35,257.52,91182.0,233.508,233.5533,233.227,233.3811,91182.0
2019-05-13 15:40:00,257.54,257.77,257.5,257.61,175636.0,233.3992,233.6077,233.363,233.4627,175636.0
2019-05-13 15:45:00,257.61,258.09,257.6,258.06,113008.0,233.4627,233.8977,233.4536,233.8705,113008.0
2019-05-13 15:50:00,258.06,258.13,257.7,258.13,166524.0,233.8705,233.9339,233.5442,233.9339,166524.0
2019-05-13 15:55:00,258.11,258.31,257.89,258.04,354629.0,233.9158,234.097,233.7164,233.8523,354629.0
2019-05-14 09:30:00,258.99,259.35,258.84,259.23,154325.0,234.7133,235.0396,234.5774,234.9308,154325.0
2019-05-14 09:35:00,259.23,259.6,259.17,259.46,56227.0,234.9308,235.2661,234.8764,235.1392,56227.0
2019-05-14 09:40:00,259.45,259.79,259.42,259.74,32057.0,235.1302,235.4383,235.103,235.393,32057.0
2019-05-14 09:45:00,259.76,259.87,258.99,258.99,43576.0,235.4111,235.5108,234.7133,234.7133,43576.0
2019-05-14 09:50:00,259.0,259.31,258.87,259.24,25178.0,234.7224,235.0033,234.6045,234.9399,25178.0
2019-05-14 09:55:00,259.21,259.54,259.15,259.26,22136.0,234.9127,235.2117,234.8583,234.958,22136.0
2019-05-14 10:00:00,259.37,259.7,259.37,259.44,37485.0,235.0577,235.3567,235.0577,235.1211,37485.0
2019-05-14 10:05:00,259.43,259.75,259.33,259.7,34462.0,235.1121,235.4021,235.0214,235.3567,34462.0
2019-05-14 10:10:00,259.77,259.86,259.49,259.81,87081.0,235.4202,235.5017,235.1664,235.4564,87081.0
2019-05-14 10:15:00,259.86,260.23,259.79,260.21,47812.0,235.5017,235.8371,235.4383,235.8189,47812.0
2019-05-14 10:20:00,260.21,260.37,260.21,260.33,63418.0,235.8189,235.9639,235.8189,235.9277,63418.0
2019-05-14 10:25:00,260.33,260.43,260.23,260.32,27659.0,235.9277,236.0183,235.8371,235.9186,27659.0
2019-05-14 10:30:00,260.32,260.47,260.08,260.09,50458.0,235.9186,236.0546,235.7011,235.7102,50458.0
2019-05-14 10:35:00,260.08,260.34,260.05,260.3,27347.0,235.7011,235.9368,235.6739,235.9005,27347.0
2019-05-14 10:40:00,260.29,260.5,260.23,260.34,27437.0,235.8914,236.0818,235.8371,235.9368,27437.0
2019-05-14 10:45:00,260.32,260.46,260.21,260.25,44805.0,235.9186,236.0455,235.8189,235.8552,44805.0
2019-05-14 10:50:00,260.25,260.25,259.98,260.09,37803.0,235.8552,235.8552,235.6105,235.7102,37803.0
2019-05-14 10:55:00,260.1,260.3,260.07,260.22,61331.0,235.7193,235.9005,235.6921,235.828,61331.0
2019-05-14 11:00:00,260.24,260.36,259.96,260.16,69112.0,235.8461,235.9549,235.5924,235.7736,69112.0
2019-05-14 11:05:00,260.14,260.51,260.14,260.38,74803.0,235.7555,236.0908,235.7555,235.973,74803.0
2019-05-14 11:10:00,260.35,260.65,260.35,260.62,54946.0,235.9458,236.2177,235.9458,236.1905,54946.0
2019-05-14 11:15:00,260.62,260.69,260.47,260.56,35497.0,236.1905,236.2539,236.0546,236.1361,35497.0
2019-05-14 11:20:00,260.61,261.0,260.56,260.96,74345.0,236.1814,236.5349,236.1361,236.4986,74345.0
2019-05-14 11:25:00,260.96,261.07,260.81,260.81,40798.0,236.4986,236.5983,236.3627,236.3627,40798.0
2019-05-14 11:30:00,260.84,261.08,260.79,261.08,29783.0,236.3899,236.6074,236.3446,236.6074,29783.0
2019-05-14 11:35:00,261.08,261.35,261.08,261.25,36921.0,236.6074,236.8521,236.6074,236.7615,36921.0
2019-05-14 11:40:00,261.29,261.34,261.14,261.14,13380.0,236.7977,236.843,236.6618,236.6618,13380.0
2019-05-14 11:45:00,261.16,261.4,261.15,261.36,31685.0,236.6799,236.8974,236.6708,236.8611,31685.0
2019-05-14 11:50:00,261.41,261.49,261.29,261.38,16595.0,236.9065,236.979,236.7977,236.8793,16595.0
2019-05-14 11:55:00,261.44,261.47,261.22,261.36,40430.0,236.9336,236.9608,236.7343,236.8611,40430.0
2019-05-14 12:00:00,261.34,261.49,261.31,261.42,29206.0,236.843,236.979,236.8158,236.9155,29206.0
2019-05-14 12:05:00,261.49,261.55,261.22,261.24,64353.0,236.979,237.0333,236.7343,236.7524,64353.0
2019-05-14 12:10:00,261.25,261.43,261.16,261.33,68201.0,236.7615,236.9246,236.6799,236.834,68201.0
2019-05-14 12:15:00,261.31,261.31,260.96,261.0,32394.0,236.8158,236.8158,236.4986,236.5349,32394.0
2019-05-14 12:20:00,261.0,261.15,260.99,261.1,18554.0,236.5349,236.6708,236.5258,236.6255,18554.0
2019-05-14 12:25:00,261.1,261.17,260.95,260.96,8760.0,236.6255,236.689,236.4896,236.4986,8760.0
2019-05-14 12:30:00,260.98,261.07,260.87,261.05,24447.0,236.5168,236.5983,236.4171,236.5802,24447.0
2019-05-14 12:35:00,261.06,261.18,261.04,261.16,23790.0,236.5893,236.698,236.5711,236.6799,23790.0
2019-05-14 12:40:00,261.15,261.24,261.14,261.17,2819.0,236.6708,236.7524,236.6618,236.689,2819.0
2019-05-14 12:45:00,261.18,261.33,261.08,261.3,47399.0,236.698,236.834,236.6074,236.8068,47399.0
2019-05-14 12:50:00,261.26,261.26,261.14,261.23,27794.0,236.7705,236.7705,236.6618,236.7433,27794.0
2019-05-14 12:55:00,261.19,261.22,261.1,261.11,17774.0,236.7071,236.7343,236.6255,236.6346,17774.0
2019-05-14 13:00:00,261.16,261.32,261.15,261.29,20129.0,236.6799,236.8249,236.6708,236.7977,20129.0
2019-05-14 13:05:00,261.33,261.35,261.29,261.32,13406.0,236.834,236.8521,236.7977,236.8249,13406.0
2019-05-14 13:10:00,261.36,261.65,261.35,261.6,41712.0,236.8611,237.124,236.8521,237.0786,41712.0
2019-05-14 13:15:00,261.6,261.63,261.4,261.44,27156.0,237.0786,237.1058,236.8974,236.9336,27156.0
2019-05-14 13:20:00,261.44,261.73,261.44,261.69,13618.0,236.9336,237.1965,236.9336,237.1602,13618.0
2019-05-14 13:25:00,261.7,261.72,261.6,261.6,12581.0,237.1693,237.1874,237.0786,237.0786,12581.0
2019-05-14 13:30:00,261.62,261.71,261.62,261.69,8878.0,237.0968,237.1783,237.0968,237.1602,8878.0
2019-05-14 13:35:00,261.69,261.75,261.65,261.72,16358.0,237.1602,237.2146,237.124,237.1874,16358.0
2019-05-14 13:40:00,261.72,261.77,261.61,261.66,23457.0,237.1874,237.2327,237.0877,237.133,23457.0
2019-05-14 13:45:00,261.65,261.71,261.6,261.71,29784.0,237.124,237.1783,237.0786,237.1783,29784.0
2019-05-14 13:50:00,261.72,261.82,261.66,261.7,30037.0,237.1874,237.278,237.133,237.1693,30037.0
2019-05-14 13:55:00,261.71,261.72,261.6,261.63,18442.0,237.1783,237.1874,237.0786,237.1058,18442.0
2019-05-14 14:00:00,261.59,261.66,261.32,261.33,66306.0,237.0696,237.133,236.8249,236.834,66306.0
2019-05-14 14:05:00,261.3,261.44,261.15,261.41,28328.0,236.8068,236.9336,236.6708,236.9065,28328.0
2019-05-14 14:10:00,261.4,261.43,261.26,261.4,40120.0,236.8974,236.9246,236.7705,236.8974,40120.0
2019-05-14 14:15:00,261.41,261.59,261.39,261.52,26333.0,236.9065,237.0696,236.8883,237.0061,26333.0
2019-05-14 14:20:00,261.53,261.7,261.53,261.67,20987.0,237.0152,237.1693,237.0152,237.1421,20987.0
2019-05-14 14:25:00,261.66,261.78,261.58,261.62,80229.0,237.133,237.2418,237.0605,237.0968,80229.0
2019-05-14 14:30:00,261.64,261.67,261.45,261.58,19647.0,237.1149,237.1421,236.9427,237.0605,19647.0
2019-05-14 14:35:00,261.58,261.67,261.55,261.66,19036.0,237.0605,237.1421,237.0333,237.133,19036.0
2019-05-14 14:40:00,261.66,261.68,261.58,261.65,72290.0,237.133,237.1511,237.0605,237.124,72290.0
2019-05-14 14:45:00,261.64,261.64,261.06,261.12,35782.0,237.1149,237.1149,236.5893,236.6436,35782.0
2019-05-14 14:50:00,261.12,261.14,260.84,260.87,91515.0,236.6436,236.6618,236.3899,236.4171,91515.0
2019-05-14 14:55:00,260.88,261.12,260.88,261.09,30083.0,236.4261,236.6436,236.4261,236.6165,30083.0
2019-05-14 15:00:00,261.08,261.29,260.96,261.26,23856.0,236.6074,236.7977,236.4986,236.7705,23856.0
2019-05-14 15:05:00,261.24,261.51,261.11,261.5,47200.0,236.7524,236.9971,236.6346,236.988,47200.0
2019-05-14 15:10:00,261.49,261.49,261.1,261.25,43239.0,236.979,236.979,236.6255,236.7615,43239.0
2019-05-14 15:15:00,261.22,261.27,261.08,261.24,23967.0,236.7343,236.7796,236.6074,236.7524,23967.0
2019-05-14 15:20:00,261.24,261.33,261.09,261.2,31646.0,236.7524,236.834,236.6165,236.7161,31646.0
2019-05-14 15:25:00,261.19,261.35,261.15,261.17,30426.0,236.7071,236.8521,236.6708,236.689,30426.0
2019-05-14 15:30:00,261.14,261.14,260.47,260.5,201965.0,236.6618,236.6618,236.0546,236.0818,201965.0
2019-05-14 15:35:00,260.51,260.67,260.44,260.59,478375.0,236.0908,236.2358,236.0274,236.1633,478375.0
2019-05-14 15:40:00,260.59,260.82,260.56,260.61,183108.0,236.1633,236.3718,236.1361,236.1814,183108.0
2019-05-14 15:45:00,260.59,260.7,260.33,260.61,82646.0,236.1633,236.263,235.9277,236.1814,82646.0
2019-05-14 15:50:00,260.62,260.63,260.29,260.6,186133.0,236.1905,236.1996,235.8914,236.1724,186133.0
2019-05-14 15:55:00,260.59,260.69,260.04,260.15,173392.0,236.1633,236.2539,235.6649,235.7646,173392.0
2019-05-15 09:30:00,258.63,258.83,258.4,258.82,88618.0,234.387,234.5683,234.1786,234.5592,88618.0
2019-05-15 09:35:00,258.79,259.08,258.69,259.03,33887.0,234.532,234.7949,234.4414,234.7495,33887.0
2019-05-15 09:40:00,259.03,259.1,258.64,258.89,13032.0,234.7495,234.813,234.3961,234.6227,13032.0
2019-05-15 09:45:00,258.82,259.36,258.81,259.09,65945.0,234.5592,235.0486,234.5502,234.8039,65945.0
2019-05-15 09:50:00,259.12,259.36,258.93,259.2,42512.0,234.8311,235.0486,234.6589,234.9036,42512.0
2019-05-15 09:55:00,259.2,259.4,259.18,259.21,43679.0,234.9036,235.0849,234.8855,234.9127,43679.0
2019-05-15 10:00:00,259.23,259.42,259.02,259.09,65741.0,234.9308,235.103,234.7405,234.8039,65741.0
2019-05-15 10:05:00,259.1,259.25,258.9,259.16,22038.0,234.813,234.9489,234.6317,234.8674,22038.0
2019-05-15 10:10:00,259.19,260.41,258.86,260.41,199093.0,234.8946,236.0002,234.5955,236.0002,199093.0
2019-05-15 10:15:00,260.44,260.59,259.69,259.99,82354.0,236.0274,236.1633,235.3477,235.6196,82354.0
2019-05-15 10:20:00,259.97,260.21,259.86,260.18,34600.0,235.6014,235.8189,235.5017,235.7918,34600.0
2019-05-15 10:25:00,260.24,260.89,260.2,260.81,65788.0,235.8461,236.4352,235.8099,236.3627,65788.0
2019-05-15 10:30:00,260.86,260.97,260.69,260.76,35049.0,236.408,236.5077,236.2539,236.3174,35049.0
2019-05-15 10:35:00,260.83,260.88,260.6,260.66,120266.0,236.3808,236.4261,236.1724,236.2268,120266.0
2019-05-15 10:40:00,260.68,261.01,260.67,260.89,26277.0,236.2449,236.544,236.2358,236.4352,26277.0
2019-05-15 10:45:00,260.88,261.02,260.76,261.02,22684.0,236.4261,236.553,236.3174,236.553,22684.0
2019-05-15 10:50:00,261.05,261.24,260.95,261.12,46481.0,236.5802,236.7524,236.4896,236.6436,46481.0
2019-05-15 10:55:00,261.1,261.29,260.94,261.05,71133.0,236.6255,236.7977,236.4805,236.5802,71133.0
2019-05-15 11:00:00,261.07,261.12,260.69,260.83,54197.0,236.5983,236.6436,236.2539,236.3808,54197.0
2019-05-15 11:05:00,260.79,260.94,260.68,260.91,12844.0,236.3446,236.4805,236.2449,236.4533,12844.0
2019-05-15 11:10:00,260.88,261.1,260.87,261.07,14653.0,236.4261,236.6255,236.4171,236.5983,14653.0
2019-05-15 11:15:00,261.06,261.17,260.92,261.17,12505.0,236.5893,236.689,236.4624,236.689,12505.0
2019-05-15 11:20:00,261.14,261.29,261.07,261.29,22431.0,236.6618,236.7977,236.5983,236.7977,22431.0
2019-05-15 11:25:00,261.33,261.7,261.33,261.69,41612.0,236.834,237.1693,236.834,237.1602,41612.0
2019-05-15 11:30:00,261.7,261.78,261.49,261.71,27522.0,237.1693,237.2418,236.979,237.1783,27522.0
2019-05-15 11:35:00,261.74,261.74,261.5,261.53,11843.0,237.2055,237.2055,236.988,237.0152,11843.0
2019-05-15 11:40:00,261.52,261.77,261.51,261.76,7983.0,237.0061,237.2327,236.9971,237.2236,7983.0
2019-05-15 11:45:00,261.76,261.79,261.56,261.62,5158.0,237.2236,237.2508,237.0424,237.0968,5158.0
2019-05-15 11:50:00,261.68,261.98,261.6,261.85,27496.0,237.1511,237.423,237.0786,237.3052,27496.0
2019-05-15 11:55:00,261.86,261.95,261.82,261.89,9798.0,237.3143,237.3958,237.278,237.3415,9798.0
2019-05-15 12:00:00,261.98,262.1,261.91,262.04,29823.0,237.423,237.5318,237.3596,237.4774,29823.0
2019-05-15 12:05:00,262.07,262.24,261.95,262.08,21157.0,237.5046,237.6587,237.3958,237.5137,21157.0
2019-05-15 12:10:00,262.06,262.06,261.81,261.95,8091.0,237.4955,237.4955,237.269,237.3958,8091.0
2019-05-15 12:15:00,261.95,261.95,261.68,261.68,13763.0,237.3958,237.3958,237.1511,237.1511,13763.0
2019-05-15 12:20:00,261.69,261.85,261.61,261.62,5207.0,237.1602,237.3052,237.0877,237.0968,5207.0
2019-05-15 12:25:00,261.61,261.72,261.6,261.71,10896.0,237.0877,237.1874,237.0786,237.1783,10896.0
2019-05-15 12:30:00,261.73,261.82,261.67,261.81,9155.0,237.1965,237.278,237.1421,237.269,9155.0
2019-05-15 12:35:00,261.77,261.77,261.58,261.71,5567.0,237.2327,237.2327,237.0605,237.1783,5567.0
2019-05-15 12:40:00,261.75,261.84,261.7,261.82,4293.0,237.2146,237.2962,237.1693,237.278,4293.0
2019-05-15 12:45:00,261.85,262.0,261.85,261.96,12016.0,237.3052,237.4412,237.3052,237.4049,12016.0
2019-05-15 12:50:00,261.97,261.97,261.74,261.75,8724.0,237.414,237.414,237.2055,237.2146,8724.0
2019-05-15 12:55:00,261.68,261.7,261.48,261.6,15546.0,237.1511,237.1693,236.9699,237.0786,15546.0
2019-05-15 13:00:00,261.62,261.77,261.61,261.77,8049.0,237.0968,237.2327,237.0877,237.2327,8049.0
2019-05-15 13:05:00,261.78,261.85,261.69,261.69,8668.0,237.2418,237.3052,237.1602,237.1602,8668.0
2019-05-15 13:10:00,261.7,261.82,261.69,261.71,11914.0,237.1693,237.278,237.1602,237.1783,11914.0
2019-05-15 13:15:00,261.7,261.76,261.5,261.58,14265.0,237.1693,237.2236,236.988,237.0605,14265.0
2019-05-15 13:20:00,261.58,261.62,261.49,261.53,19922.0,237.0605,237.0968,236.979,237.0152,19922.0
2019-05-15 13:25:00,261.53,261.65,261.53,261.63,5995.0,237.0152,237.124,237.0152,237.1058,5995.0
2019-05-15 13:30:00,261.65,261.9,261.63,261.9,6850.0,237.124,237.3505,237.1058,237.3505,6850.0
2019-05-15 13:35:00,261.9,262.04,261.89,262.02,18186.0,237.3505,237.4774,237.3415,237.4593,18186.0
2019-05-15 13:40:00,261.96,262.01,261.86,261.86,6307.0,237.4049,237.4502,237.3143,237.3143,6307.0
2019-05-15 13:45:00,261.89,262.13,261.86,262.13,13760.0,237.3415,237.559,237.3143,237.559,13760.0
2019-05-15 13:50:00,262.12,262.13,261.98,262.06,16068.0,237.5499,237.559,237.423,237.4955,16068.0
2019-05-15 13:55:00,262.02,262.18,262.02,262.14,6443.0,237.4593,237.6043,237.4593,237.568,6443.0
2019-05-15 14:00:00,262.14,262.24,262.14,262.19,3997.0,237.568,237.6587,237.568,237.6133,3997.0
2019-05-15 14:05:00,262.22,262.3,262.09,262.14,12903.0,237.6405,237.713,237.5227,237.568,12903.0
2019-05-15 14:10:00,262.14,262.34,262.14,262.34,8616.0,237.568,237.7493,237.568,237.7493,8616.0
2019-05-15 14:15:00,262.29,262.3,262.18,262.2,5257.0,237.704,237.713,237.6043,237.6224,5257.0
2019-05-15 14:20:00,262.28,262.36,262.26,262.34,11444.0,237.6949,237.7674,237.6768,237.7493,11444.0
2019-05-15 14:25:00,262.34,262.35,262.17,262.23,4540.0,237.7493,237.7583,237.5952,237.6496,4540.0
2019-05-15 14:30:00,262.3,262.32,262.16,262.26,10751.0,237.713,237.7312,237.5862,237.6768,10751.0
2019-05-15 14:35:00,262.24,262.26,262.17,262.25,10322.0,237.6587,237.6768,237.5952,237.6677,10322.0
2019-05-15 14:40:00,262.25,262.31,262.22,262.27,15470.0,237.6677,237.7221,237.6405,237.6858,15470.0
2019-05-15 14:45:00,262.3,262.42,262.29,262.41,7456.0,237.713,237.8218,237.704,237.8127,7456.0
2019-05-15 14:50:00,262.44,262.45,262.02,262.07,23566.0,237.8399,237.849,237.4593,237.5046,23566.0
2019-05-15 14:55:00,262.07,262.09,261.99,262.0,14244.0,237.5046,237.5227,237.4321,237.4412,14244.0
2019-05-15 15:00:00,262.01,262.1,261.88,261.95,14877.0,237.4502,237.5318,237.3324,237.3958,14877.0
2019-05-15 15:05:00,261.94,262.09,261.94,262.06,17298.0,237.3868,237.5227,237.3868,237.4955,17298.0
2019-05-15 15:10:00,262.08,262.15,261.94,262.07,18763.0,237.5137,237.5771,237.3868,237.5046,18763.0
2019-05-15 15:15:00,262.13,262.18,262.04,262.15,17174.0,237.559,237.6043,237.4774,237.5771,17174.0
2019-05-15 15:20:00,262.15,262.37,262.15,262.37,10818.0,237.5771,237.7765,237.5771,237.7765,10818.0
2019-05-15 15:25:00,262.35,262.42,262.29,262.36,27709.0,237.7583,237.8218,237.704,237.7674,27709.0
2019-05-15 15:30:00,262.34,262.44,262.17,262.24,48352.0,237.7493,237.8399,237.5952,237.6587,48352.0
2019-05-15 15:35:00,262.24,262.3,262.02,262.14,22645.0,237.6587,237.713,237.4593,237.568,22645.0
2019-05-15 15:40:00,262.11,262.13,262.0,262.05,61401.0,237.5408,237.559,237.4412,237.4865,61401.0
2019-05-15 15:45:00,262.04,262.06,261.89,261.91,21803.0,237.4774,237.4955,237.3415,237.3596,21803.0
2019-05-15 15:50:00,261.91,262.12,261.91,262.05,20746.0,237.3596,237.5499,237.3596,237.4865,20746.0
2019-05-15 15:55:00,262.06,262.11,261.71,261.8,65841.0,237.4955,237.5408,237.1783,237.2599,65841.0
2019-05-16 09:30:00,262.47,262.81,262.45,262.81,102520.0,237.8671,238.1752,237.849,238.1752,102520.0
2019-05-16 09:35:00,262.82,263.14,262.67,263.14,78034.0,238.1843,238.4743,238.0483,238.4743,78034.0
2019-05-16 09:40:00,263.14,263.57,263.13,263.44,43543.0,238.4743,238.864,238.4652,238.7462,43543.0
2019-05-16 09:45:00,263.51,263.74,263.47,263.69,21665.0,238.8096,239.0181,238.7734,238.9727,21665.0
2019-05-16 09:50:00,263.72,264.06,263.68,263.95,48755.0,238.9999,239.3081,238.9637,239.2084,48755.0
2019-05-16 09:55:00,264.0,264.28,263.95,264.17,56830.0,239.2537,239.5074,239.2084,239.4077,56830.0
2019-05-16 10:00:00,264.17,264.29,264.13,264.25,41802.0,239.4077,239.5165,239.3715,239.4802,41802.0
2019-05-16 10:05:00,264.26,264.37,264.15,264.25,74643.0,239.4893,239.589,239.3896,239.4802,74643.0
2019-05-16 10:10:00,264.25,264.3,264.11,264.14,24801.0,239.4802,239.5256,239.3534,239.3806,24801.0
2019-05-16 10:15:00,264.19,264.53,264.16,264.52,25750.0,239.4259,239.734,239.3987,239.7249,25750.0
2019-05-16 10:20:00,264.53,264.63,264.45,264.59,33894.0,239.734,239.8246,239.6615,239.7884,33894.0
2019-05-16 10:25:00,264.56,264.83,264.56,264.82,12855.0,239.7612,240.0059,239.7612,239.9968,12855.0
2019-05-16 10:30:00,264.85,264.89,264.65,264.72,26231.0,240.024,240.0603,239.8428,239.9062,26231.0
2019-05-16 10:35:00,264.69,264.77,264.65,264.74,10491.0,239.879,239.9515,239.8428,239.9243,10491.0
2019-05-16 10:40:00,264.77,264.97,264.77,264.86,20058.0,239.9515,240.1328,239.9515,240.0331,20058.0
2019-05-16 10:45:00,264.85,264.86,264.72,264.79,37837.0,240.024,240.0331,239.9062,239.9696,37837.0
2019-05-16 10:50:00,264.83,265.0,264.76,264.9,8608.0,240.0059,240.1599,239.9424,240.0693,8608.0
2019-05-16 10:55:00,264.91,265.03,264.88,264.96,19880.0,240.0784,240.1871,240.0512,240.1237,19880.0
2019-05-16 11:00:00,264.99,265.1,264.86,264.86,24083.0,240.1509,240.2506,240.0331,240.0331,24083.0
2019-05-16 11:05:00,264.79,264.88,264.7,264.73,9615.0,239.9696,240.0512,239.8881,239.9153,9615.0
2019-05-16 11:10:00,264.72,264.91,264.69,264.89,16500.0,239.9062,240.0784,239.879,240.0603,16500.0
2019-05-16 11:15:00,264.9,265.15,264.85,265.1,23397.0,240.0693,240.2959,240.024,240.2506,23397.0
2019-05-16 11:20:00,265.09,265.25,265.0,265.0,48814.0,240.2415,240.3865,240.1599,240.1599,48814.0
2019-05-16 11:25:00,265.03,265.15,265.02,265.07,41066.0,240.1871,240.2959,240.1781,240.2234,41066.0
2019-05-16 11:30:00,265.02,265.19,264.97,265.17,189528.0,240.1781,240.3321,240.1328,240.314,189528.0
2019-05-16 11:35:00,265.19,265.31,265.17,265.25,85889.0,240.3321,240.4409,240.314,240.3865,85889.0
2019-05-16 11:40:00,265.24,265.43,265.22,265.43,21442.0,240.3774,240.5496,240.3593,240.5496,21442.0
2019-05-16 11:45:00,265.42,265.44,265.19,265.23,12948.0,240.5406,240.5587,240.3321,240.3684,12948.0
2019-05-16 11:50:00,265.25,265.34,265.14,265.17,8809.0,240.3865,240.4681,240.2868,240.314,8809.0
2019-05-16 11:55:00,265.2,265.29,265.2,265.24,11857.0,240.3412,240.4228,240.3412,240.3774,11857.0
2019-05-16 12:00:00,265.25,265.28,265.14,265.21,17143.0,240.3865,240.4137,240.2868,240.3503,17143.0
2019-05-16 12:05:00,265.21,265.22,265.13,265.2,5158.0,240.3503,240.3593,240.2778,240.3412,5158.0
2019-05-16 12:10:00,265.21,265.35,265.14,265.34,12583.0,240.3503,240.4771,240.2868,240.4681,12583.0
2019-05-16 12:15:00,265.35,265.6,265.34,265.53,29298.0,240.4771,240.7037,240.4681,240.6403,29298.0
2019-05-16 12:20:00,265.53,265.53,265.37,265.37,5565.0,240.6403,240.6403,240.4953,240.4953,5565.0
2019-05-16 12:25:00,265.41,265.42,265.25,265.25,10134.0,240.5315,240.5406,240.3865,240.3865,10134.0
2019-05-16 12:30:00,265.28,265.4,265.25,265.39,21428.0,240.4137,240.5224,240.3865,240.5134,21428.0
2019-05-16 12:35:00,265.36,265.36,265.14,265.15,11835.0,240.4862,240.4862,240.2868,240.2959,11835.0
2019-05-16 12:40:00,265.2,265.21,265.01,265.06,34559.0,240.3412,240.3503,240.169,240.2143,34559.0
2019-05-16 12:45:00,265.05,265.15,264.95,265.0,38351.0,240.2053,240.2959,240.1146,240.1599,38351.0
2019-05-16 12:50:00,265.0,265.02,264.89,264.95,15171.0,240.1599,240.1781,240.0603,240.1146,15171.0
2019-05-16 12:55:00,264.97,265.08,264.91,265.02,15848.0,240.1328,240.2324,240.0784,240.1781,15848.0
2019-05-16 13:00:00,265.03,265.13,264.76,264.84,37479.0,240.1871,240.2778,239.9424,240.0149,37479.0
2019-05-16 13:05:00,264.83,265.04,264.74,264.93,29525.0,240.0059,240.1962,239.9243,240.0965,29525.0
2019-05-16 13:10:00,264.94,265.11,264.94,265.03,7605.0,240.1056,240.2596,240.1056,240.1871,7605.0
2019-05-16 13:15:00,265.05,265.18,265.05,265.17,3752.0,240.2053,240.3231,240.2053,240.314,3752.0
2019-05-16 13:20:00,265.18,265.21,265.06,265.06,5100.0,240.3231,240.3503,240.2143,240.2143,5100.0
2019-05-16 13:25:00,265.01,265.13,265.01,265.07,5284.0,240.169,240.2778,240.169,240.2234,5284.0
2019-05-16 13:30:00,265.05,265.07,264.92,264.97,13154.0,240.2053,240.2234,240.0874,240.1328,13154.0
2019-05-16 13:35:00,264.97,265.0,264.82,264.85,5664.0,240.1328,240.1599,239.9968,240.024,5664.0
2019-05-16 13:40:00,264.82,264.87,264.7,264.73,8300.0,239.9968,240.0421,239.8881,239.9153,8300.0
2019-05-16 13:45:00,264.71,264.77,264.51,264.59,22927.0,239.8971,239.9515,239.7159,239.7884,22927.0
2019-05-16 13:50:00,264.56,264.66,264.48,264.58,9821.0,239.7612,239.8518,239.6887,239.7793,9821.0
2019-05-16 13:55:00,264.56,264.7,264.48,264.65,12457.0,239.7612,239.8881,239.6887,239.8428,12457.0
2019-05-16 14:00:00,264.62,264.73,264.48,264.59,35820.0,239.8156,239.9153,239.6887,239.7884,35820.0
2019-05-16 14:05:00,264.6,264.72,264.53,264.53,7974.0,239.7974,239.9062,239.734,239.734,7974.0
2019-05-16 14:10:00,264.51,264.63,264.4,264.62,11804.0,239.7159,239.8246,239.6162,239.8156,11804.0
2019-05-16 14:15:00,264.63,264.79,264.62,264.76,13220.0,239.8246,239.9696,239.8156,239.9424,13220.0
2019-05-16 14:20:00,264.76,264.9,264.66,264.89,12504.0,239.9424,240.0693,239.8518,240.0603,12504.0
2019-05-16 14:25:00,264.87,265.05,264.85,265.04,45972.0,240.0421,240.2053,240.024,240.1962,45972.0
2019-05-16 14:30:00,265.03,265.1,264.97,264.99,12727.0,240.1871,240.2506,240.1328,240.1509,12727.0
2019-05-16 14:35:00,265.0,265.1,264.98,265.1,8530.0,240.1599,240.2506,240.1418,240.2506,8530.0
2019-05-16 14:40:00,265.12,265.12,264.95,265.01,9539.0,240.2687,240.2687,240.1146,240.169,9539.0
2019-05-16 14:45:00,265.01,265.09,264.97,264.99,58557.0,240.169,240.2415,240.1328,240.1509,58557.0
2019-05-16 14:50:00,264.94,264.96,264.63,264.63,8958.0,240.1056,240.1237,239.8246,239.8246,8958.0
2019-05-16 14:55:00,264.6,264.81,264.54,264.78,30868.0,239.7974,239.9878,239.7431,239.9606,30868.0
2019-05-16 15:00:00,264.77,264.77,264.45,264.54,27219.0,239.9515,239.9515,239.6615,239.7431,27219.0
2019-05-16 15:05:00,264.53,264.59,264.23,264.35,50885.0,239.734,239.7884,239.4621,239.5709,50885.0
2019-05-16 15:10:00,264.33,264.43,264.27,264.34,13361.0,239.5527,239.6434,239.4984,239.5618,13361.0
2019-05-16 15:15:00,264.21,264.27,264.15,264.2,27913.0,239.444,239.4984,239.3896,239.4349,27913.0
2019-05-16 15:20:00,264.2,264.38,264.17,264.38,18233.0,239.4349,239.5981,239.4077,239.5981,18233.0
2019-05-16 15:25:00,264.37,264.47,264.31,264.45,147807.0,239.589,239.6796,239.5346,239.6615,147807.0
2019-05-16 15:30:00,264.44,264.44,264.08,264.27,72955.0,239.6524,239.6524,239.3262,239.4984,72955.0
2019-05-16 15:35:00,264.29,264.33,264.0,264.05,101852.0,239.5165,239.5527,239.2537,239.299,101852.0
2019-05-16 15:40:00,264.07,264.09,263.7,263.76,74603.0,239.3171,239.3352,238.9818,239.0362,74603.0
2019-05-16 15:45:00,263.74,263.94,263.67,263.87,170154.0,239.0181,239.1993,238.9546,239.1359,170154.0
2019-05-16 15:50:00,263.91,263.98,263.67,263.89,33206.0,239.1721,239.2356,238.9546,239.154,33206.0
2019-05-16 15:55:00,263.88,264.18,263.82,264.15,298099.0,239.1449,239.4168,239.0906,239.3896,298099.0
2019-05-17 09:30:00,261.89,262.67,261.86,262.44,108240.0,237.3415,238.0483,237.3143,237.8399,108240.0
2019-05-17 09:35:00,262.43,262.83,262.43,262.83,40299.0,237.8308,238.1934,237.8308,238.1934,40299.0
2019-05-17 09:40:00,262.84,263.2,262.78,262.87,32138.0,238.2024,238.5287,238.148,238.2296,32138.0
2019-05-17 09:45:00,262.91,263.16,262.91,263.05,40136.0,238.2659,238.4924,238.2659,238.3927,40136.0
2019-05-17 09:50:00,263.02,263.02,262.32,262.53,43473.0,238.3655,238.3655,237.7312,237.9215,43473.0
2019-05-17 09:55:00,262.48,262.69,262.37,262.6,27390.0,237.8762,238.0665,237.7765,237.9849,27390.0
2019-05-17 10:00:00,262.55,263.1,262.54,262.68,57859.0,237.9396,238.438,237.9305,238.0574,57859.0
2019-05-17 10:05:00,262.6,262.88,262.54,262.76,19676.0,237.9849,238.2387,237.9305,238.1299,19676.0
2019-05-17 10:10:00,262.75,262.9,262.34,262.44,31744.0,238.1209,238.2568,237.7493,237.8399,31744.0
2019-05-17 10:15:00,262.39,263.03,262.32,263.02,41905.0,237.7946,238.3746,237.7312,238.3655,41905.0
2019-05-17 10:20:00,263.02,263.44,263.02,263.42,43406.0,238.3655,238.7462,238.3655,238.728,43406.0
2019-05-17 10:25:00,263.45,263.7,263.25,263.5,35221.0,238.7552,238.9818,238.574,238.8005,35221.0
2019-05-17 10:30:00,263.57,263.65,263.44,263.65,18275.0,238.864,238.9365,238.7462,238.9365,18275.0
2019-05-17 10:35:00,263.55,263.55,263.2,263.32,10622.0,238.8459,238.8459,238.5287,238.6374,10622.0
2019-05-17 10:40:00,263.4,263.71,263.4,263.64,35014.0,238.7099,238.9909,238.7099,238.9274,35014.0
2019-05-17 10:45:00,263.72,263.82,263.61,263.82,21763.0,238.9999,239.0906,238.9002,239.0906,21763.0
2019-05-17 10:50:00,263.8,264.33,263.8,264.33,31245.0,239.0724,239.5527,239.0724,239.5527,31245.0
2019-05-17 10:55:00,264.31,264.85,264.29,264.56,62629.0,239.5346,240.024,239.5165,239.7612,62629.0
2019-05-17 11:00:00,264.56,264.89,264.55,264.72,29615.0,239.7612,240.0603,239.7521,239.9062,29615.0
2019-05-17 11:05:00,264.71,265.02,264.68,264.86,15923.0,239.8971,240.1781,239.8699,240.0331,15923.0
2019-05-17 11:10:00,264.95,264.99,264.84,264.88,7409.0,240.1146,240.1509,240.0149,240.0512,7409.0
2019-05-17 11:15:00,264.92,265.02,264.6,264.63,18728.0,240.0874,240.1781,239.7974,239.8246,18728.0
2019-05-17 11:20:00,264.71,264.78,264.61,264.69,10122.0,239.8971,239.9606,239.8065,239.879,10122.0
2019-05-17 11:25:00,264.7,264.72,264.56,264.59,14277.0,239.8881,239.9062,239.7612,239.7884,14277.0
2019-05-17 11:30:00,264.62,264.64,264.29,264.38,16878.0,239.8156,239.8337,239.5165,239.5981,16878.0
2019-05-17 11:35:00,264.29,264.37,264.14,264.15,7067.0,239.5165,239.589,239.3806,239.3896,7067.0
2019-05-17 11:40:00,264.12,264.12,263.74,263.92,19988.0,239.3624,239.3624,239.0181,239.1812,19988.0
2019-05-17 11:45:00,263.94,264.11,263.88,263.89,13061.0,239.1993,239.3534,239.1449,239.154,13061.0
2019-05-17 11:50:00,263.87,264.08,263.71,264.06,15594.0,239.1359,239.3262,238.9909,239.3081,15594.0
2019-05-17 11:55:00,264.15,264.15,263.9,264.08,5572.0,239.3896,239.3896,239.1631,239.3262,5572.0
2019-05-17 12:00:00,263.95,264.11,263.82,263.85,21978.0,239.2084,239.3534,239.0906,239.1177,21978.0
2019-05-17 12:05:00,263.8,263.8,263.42,263.67,23217.0,239.0724,239.0724,238.728,238.9546,23217.0
2019-05-17 12:10:00,263.6,263.65,263.39,263.39,31143.0,238.8912,238.9365,238.7009,238.7009,31143.0
2019-05-17 12:15:00,263.38,263.75,263.38,263.67,6502.0,238.6918,239.0271,238.6918,238.9546,6502.0
2019-05-17 12:20:00,263.7,263.79,263.64,263.68,10367.0,238.9818,239.0634,238.9274,238.9637,10367.0
2019-05-17 12:25:00,263.67,263.79,263.56,263.57,8445.0,238.9546,239.0634,238.8549,238.864,8445.0
2019-05-17 12:30:00,263.58,263.65,263.43,263.43,20439.0,238.873,238.9365,238.7371,238.7371,20439.0
2019-05-17 12:35:00,263.6,263.69,263.41,263.61,55199.0,238.8912,238.9727,238.719,238.9002,55199.0
2019-05-17 12:40:00,263.65,264.04,263.58,263.98,15958.0,238.9365,239.2899,238.873,239.2356,15958.0
2019-05-17 12:45:00,264.0,264.03,263.93,263.98,7157.0,239.2537,239.2809,239.1902,239.2356,7157.0
2019-05-17 12:50:00,264.0,264.09,263.85,264.07,5135.0,239.2537,239.3352,239.1177,239.3171,5135.0
2019-05-17 12:55:00,264.1,264.1,263.91,263.91,3631.0,239.3443,239.3443,239.1721,239.1721,3631.0
2019-05-17 13:00:00,263.88,264.05,263.88,263.91,11861.0,239.1449,239.299,239.1449,239.1721,11861.0
2019-05-17 13:05:00,264.0,264.2,263.98,264.2,2831.0,239.2537,239.4349,239.2356,239.4349,2831.0
2019-05-17 13:10:00,264.2,264.25,264.1,264.16,4696.0,239.4349,239.4802,239.3443,239.3987,4696.0
2019-05-17 13:15:00,264.17,264.35,264.17,264.24,12127.0,239.4077,239.5709,239.4077,239.4712,12127.0
2019-05-17 13:20:00,264.23,264.37,264.23,264.3,4217.0,239.4621,239.589,239.4621,239.5256,4217.0
2019-05-17 13:25:00,264.21,264.21,263.99,264.0,10608.0,239.444,239.444,239.2446,239.2537,10608.0
2019-05-17 13:30:00,263.99,264.1,263.78,264.1,19579.0,239.2446,239.3443,239.0543,239.3443,19579.0
2019-05-17 13:35:00,264.11,264.22,264.1,264.18,11296.0,239.3534,239.4531,239.3443,239.4168,11296.0
2019-05-17 13:40:00,264.22,264.3,263.9,264.06,47256.0,239.4531,239.5256,239.1631,239.3081,47256.0
2019-05-17 13:45:00,264.08,264.22,263.91,264.15,43107.0,239.3262,239.4531,239.1721,239.3896,43107.0
2019-05-17 13:50:00,264.17,264.19,264.06,264.15,18563.0,239.4077,239.4259,239.3081,239.3896,18563.0
2019-05-17 13:55:00,264.14,264.25,264.1,264.19,12644.0,239.3806,239.4802,239.3443,239.4259,12644.0
2019-05-17 14:00:00,264.19,264.3,264.08,264.16,7326.0,239.4259,239.5256,239.3262,239.3987,7326.0
2019-05-17 14:05:00,264.14,264.14,263.94,264.09,28431.0,239.3806,239.3806,239.1993,239.3352,28431.0
2019-05-17 14:10:00,264.1,264.1,263.83,263.96,10620.0,239.3443,239.3443,239.0996,239.2174,10620.0
2019-05-17 14:15:00,263.95,263.98,263.83,263.96,8484.0,239.2084,239.2356,239.0996,239.2174,8484.0
2019-05-17 14:20:00,263.96,264.01,263.88,263.94,7335.0,239.2174,239.2627,239.1449,239.1993,7335.0
2019-05-17 14:25:00,263.98,263.98,263.8,263.91,9939.0,239.2356,239.2356,239.0724,239.1721,9939.0
2019-05-17 14:30:00,263.9,263.9,263.73,263.73,13234.0,239.1631,239.1631,239.009,239.009,13234.0
2019-05-17 14:35:00,263.75,263.96,263.75,263.85,44475.0,239.0271,239.2174,239.0271,239.1177,44475.0
2019-05-17 14:40:00,263.85,263.86,263.67,263.83,10499.0,239.1177,239.1268,238.9546,239.0996,10499.0
2019-05-17 14:45:00,263.89,263.94,263.84,263.94,7550.0,239.154,239.1993,239.1087,239.1993,7550.0
2019-05-17 14:50:00,263.95,264.03,263.92,263.93,11295.0,239.2084,239.2809,239.1812,239.1902,11295.0
2019-05-17 14:55:00,263.89,264.07,263.89,264.02,5599.0,239.154,239.3171,239.154,239.2718,5599.0
2019-05-17 15:00:00,264.01,264.06,263.19,263.19,63626.0,239.2627,239.3081,238.5196,238.5196,63626.0
2019-05-17 15:05:00,263.2,263.23,262.77,262.83,50668.0,238.5287,238.5559,238.139,238.1934,50668.0
2019-05-17 15:10:00,262.75,262.93,262.57,262.85,54849.0,238.1209,238.284,237.9577,238.2115,54849.0
2019-05-17 15:15:00,262.8,262.85,262.5,262.64,55030.0,238.1662,238.2115,237.8943,238.0212,55030.0
2019-05-17 15:20:00,262.63,262.98,262.56,262.9,45914.0,238.0121,238.3293,237.9487,238.2568,45914.0
2019-05-17 15:25:00,262.91,263.15,262.74,263.11,42020.0,238.2659,238.4834,238.1118,238.4471,42020.0
2019-05-17 15:30:00,262.94,263.0,262.65,262.83,30161.0,238.293,238.3474,238.0302,238.1934,30161.0
2019-05-17 15:35:00,262.81,263.0,262.57,262.57,63745.0,238.1752,238.3474,237.9577,237.9577,63745.0
2019-05-17 15:40:00,262.57,263.04,262.28,262.83,122101.0,237.9577,238.3837,237.6949,238.1934,122101.0
2019-05-17 15:45:00,262.83,262.86,262.39,262.66,81242.0,238.1934,238.2205,237.7946,238.0393,81242.0
2019-05-17 15:50:00,262.65,262.9,262.47,262.7,98220.0,238.0302,238.2568,237.8671,238.0755,98220.0
2019-05-17 15:55:00,262.65,263.02,262.55,262.57,183024.0,238.0302,238.3655,237.9396,237.9577,183024.0
2019-05-20 09:30:00,260.9,261.04,260.69,260.88,127728.0,236.4443,236.5711,236.2539,236.4261,127728.0
2019-05-20 09:35:00,260.93,260.93,260.08,260.41,62210.0,236.4714,236.4714,235.7011,236.0002,62210.0
2019-05-20 09:40:00,260.33,260.77,260.24,260.71,54170.0,235.9277,236.3264,235.8461,236.2721,54170.0
2019-05-20 09:45:00,260.72,261.3,260.72,260.87,41078.0,236.2811,236.8068,236.2811,236.4171,41078.0
2019-05-20 09:50:00,260.81,260.86,260.42,260.74,46316.0,236.3627,236.408,236.0093,236.2993,46316.0
2019-05-20 09:55:00,260.85,261.42,260.81,261.3,48081.0,236.3989,236.9155,236.3627,236.8068,48081.0
2019-05-20 10:00:00,261.27,261.27,260.89,261.11,43579.0,236.7796,236.7796,236.4352,236.6346,43579.0
2019-05-20 10:05:00,261.05,261.46,261.05,261.37,66402.0,236.5802,236.9518,236.5802,236.8702,66402.0
2019-05-20 10:10:00,261.34,261.51,261.07,261.28,54551.0,236.843,236.9971,236.5983,236.7886,54551.0
2019-05-20 10:15:00,261.26,261.45,261.15,261.29,41874.0,236.7705,236.9427,236.6708,236.7977,41874.0
2019-05-20 10:20:00,261.19,261.62,261.17,261.56,23670.0,236.7071,237.0968,236.689,237.0424,23670.0
2019-05-20 10:25:00,261.57,261.9,261.57,261.79,42120.0,237.0515,237.3505,237.0515,237.2508,42120.0
2019-05-20 10:30:00,261.71,262.0,261.53,261.99,17280.0,237.1783,237.4412,237.0152,237.4321,17280.0
2019-05-20 10:35:00,262.05,262.12,261.87,261.9,18451.0,237.4865,237.5499,237.3233,237.3505,18451.0
2019-05-20 10:40:00,261.92,262.09,261.68,261.71,25191.0,237.3687,237.5227,237.1511,237.1783,25191.0
2019-05-20 10:45:00,261.8,261.8,261.51,261.54,19780.0,237.2599,237.2599,236.9971,237.0243,19780.0
2019-05-20 10:50:00,261.55,261.64,261.45,261.52,12967.0,237.0333,237.1149,236.9427,237.0061,12967.0
2019-05-20 10:55:00,261.47,261.97,261.46,261.84,6968.0,236.9608,237.414,236.9518,237.2962,6968.0
2019-05-20 11:00:00,261.94,262.04,261.49,261.52,18873.0,237.3868,237.4774,236.979,237.0061,18873.0
2019-05-20 11:05:00,261.59,261.59,261.3,261.33,16990.0,237.0696,237.0696,236.8068,236.834,16990.0
2019-05-20 11:10:00,261.32,261.61,261.32,261.43,9611.0,236.8249,237.0877,236.8249,236.9246,9611.0
2019-05-20 11:15:00,261.4,261.46,261.22,261.34,6717.0,236.8974,236.9518,236.7343,236.843,6717.0
2019-05-20 11:20:00,261.25,261.36,261.13,261.35,17233.0,236.7615,236.8611,236.6527,236.8521,17233.0
2019-05-20 11:25:00,261.31,261.59,261.24,261.46,41275.0,236.8158,237.0696,236.7524,236.9518,41275.0
2019-05-20 11:30:00,261.48,261.79,261.48,261.58,372950.0,236.9699,237.2508,236.9699,237.0605,372950.0
2019-05-20 11:35:00,261.55,261.55,261.06,261.11,205634.0,237.0333,237.0333,236.5893,236.6346,205634.0
2019-05-20 11:40:00,261.1,261.34,261.1,261.34,21803.0,236.6255,236.843,236.6255,236.843,21803.0
2019-05-20 11:45:00,261.34,261.61,261.34,261.54,15956.0,236.843,237.0877,236.843,237.0243,15956.0
2019-05-20 11:50:00,261.53,261.69,261.37,261.42,36732.0,237.0152,237.1602,236.8702,236.9155,36732.0
2019-05-20 11:55:00,261.42,261.47,261.19,261.37,28254.0,236.9155,236.9608,236.7071,236.8702,28254.0
2019-05-20 12:00:00,261.42,261.58,261.28,261.5,14961.0,236.9155,237.0605,236.7886,236.988,14961.0
2019-05-20 12:05:00,261.53,261.69,261.52,261.62,17637.0,237.0152,237.1602,237.0061,237.0968,17637.0
2019-05-20 12:10:00,261.62,261.83,261.6,261.76,38739.0,237.0968,237.2871,237.0786,237.2236,38739.0
2019-05-20 12:15:00,261.78,261.94,261.78,261.84,7224.0,237.2418,237.3868,237.2418,237.2962,7224.0
2019-05-20 12:20:00,261.8,261.88,261.73,261.76,8609.0,237.2599,237.3324,237.1965,237.2236,8609.0
2019-05-20 12:25:00,261.84,261.85,261.5,261.53,11201.0,237.2962,237.3052,236.988,237.0152,11201.0
2019-05-20 12:30:00,261.53,261.55,261.24,261.36,30332.0,237.0152,237.0333,236.7524,236.8611,30332.0
2019-05-20 12:35:00,261.44,261.68,261.44,261.68,3022.0,236.9336,237.1511,236.9336,237.1511,3022.0
2019-05-20 12:40:00,261.62,261.66,261.4,261.44,17037.0,237.0968,237.133,236.8974,236.9336,17037.0
2019-05-20 12:45:00,261.42,261.5,261.35,261.41,7771.0,236.9155,236.988,236.8521,236.9065,7771.0
2019-05-20 12:50:00,261.41,261.51,261.2,261.2,10307.0,236.9065,236.9971,236.7161,236.7161,10307.0
2019-05-20 12:55:00,261.2,261.26,261.09,261.09,9430.0,236.7161,236.7705,236.6165,236.6165,9430.0
2019-05-20 13:00:00,261.04,261.15,260.91,260.96,13293.0,236.5711,236.6708,236.4533,236.4986,13293.0
2019-05-20 13:05:00,260.96,261.08,260.96,261.01,6618.0,236.4986,236.6074,236.4986,236.544,6618.0
2019-05-20 13:10:00,261.06,261.16,261.06,261.14,3789.0,236.5893,236.6799,236.5893,236.6618,3789.0
2019-05-20 13:15:00,261.17,261.27,261.16,261.18,8107.0,236.689,236.7796,236.6799,236.698,8107.0
2019-05-20 13:20:00,261.21,261.26,261.06,261.14,6809.0,236.7252,236.7705,236.5893,236.6618,6809.0
2019-05-20 13:25:00,261.11,261.31,261.04,261.31,8959.0,236.6346,236.8158,236.5711,236.8158,8959.0
2019-05-20 13:30:00,261.23,261.34,261.16,261.27,4514.0,236.7433,236.843,236.6799,236.7796,4514.0
2019-05-20 13:35:00,261.23,261.42,261.22,261.39,8137.0,236.7433,236.9155,236.7343,236.8883,8137.0
2019-05-20 13:40:00,261.38,261.43,261.33,261.33,15630.0,236.8793,236.9246,236.834,236.834,15630.0
2019-05-20 13:45:00,261.36,261.48,261.25,261.37,19459.0,236.8611,236.9699,236.7615,236.8702,19459.0
2019-05-20 13:50:00,261.42,261.42,261.17,261.2,10246.0,236.9155,236.9155,236.689,236.7161,10246.0
2019-05-20 13:55:00,261.2,261.25,261.12,261.25,7235.0,236.7161,236.7615,236.6436,236.7615,7235.0
2019-05-20 14:00:00,261.27,261.33,261.02,261.06,61326.0,236.7796,236.834,236.553,236.5893,61326.0
2019-05-20 14:05:00,261.08,261.19,261.04,261.08,47673.0,236.6074,236.7071,236.5711,236.6074,47673.0
2019-05-20 14:10:00,261.08,261.3,261.08,261.09,9971.0,236.6074,236.8068,236.6074,236.6165,9971.0
2019-05-20 14:15:00,261.06,261.12,260.97,261.09,6138.0,236.5893,236.6436,236.5077,236.6165,6138.0
2019-05-20 14:20:00,261.04,261.1,260.91,260.98,5822.0,236.5711,236.6255,236.4533,236.5168,5822.0
2019-05-20 14:25:00,260.94,261.05,260.92,260.96,12242.0,236.4805,236.5802,236.4624,236.4986,12242.0
2019-05-20 14:30:00,260.97,261.01,260.87,260.95,14409.0,236.5077,236.544,236.4171,236.4896,14409.0
2019-05-20 14:35:00,260.89,260.89,260.49,260.54,11751.0,236.4352,236.4352,236.0727,236.118,11751.0
2019-05-20 14:40:00,260.52,260.76,260.52,260.7,5590.0,236.0999,236.3174,236.0999,236.263,5590.0
2019-05-20 14:45:00,260.66,260.66,260.41,260.42,9541.0,236.2268,236.2268,236.0002,236.0093,9541.0
2019-05-20 14:50:00,260.43,260.55,260.34,260.47,18013.0,236.0183,236.1271,235.9368,236.0546,18013.0
2019-05-20 14:55:00,260.46,260.59,260.43,260.55,10706.0,236.0455,236.1633,236.0183,236.1271,10706.0
2019-05-20 15:00:00,260.52,260.59,260.38,260.41,11972.0,236.0999,236.1633,235.973,236.0002,11972.0
2019-05-20 15:05:00,260.35,260.5,260.28,260.29,9410.0,235.9458,236.0818,235.8824,235.8914,9410.0
2019-05-20 15:10:00,260.32,260.34,260.02,260.17,120501.0,235.9186,235.9368,235.6467,235.7827,120501.0
2019-05-20 15:15:00,260.22,260.53,260.15,260.48,22942.0,235.828,236.1089,235.7646,236.0636,22942.0
2019-05-20 15:20:00,260.49,260.58,260.34,260.43,12226.0,236.0727,236.1543,235.9368,236.0183,12226.0
2019-05-20 15:25:00,260.38,260.67,260.31,260.62,36350.0,235.973,236.2358,235.9096,236.1905,36350.0
2019-05-20 15:30:00,260.61,260.75,260.52,260.7,22000.0,236.1814,236.3083,236.0999,236.263,22000.0
2019-05-20 15:35:00,260.65,261.04,260.65,260.9,21461.0,236.2177,236.5711,236.2177,236.4443,21461.0
2019-05-20 15:40:00,260.91,260.97,260.77,260.83,33669.0,236.4533,236.5077,236.3264,236.3808,33669.0
2019-05-20 15:45:00,260.81,260.9,260.74,260.76,26000.0,236.3627,236.4443,236.2993,236.3174,26000.0
2019-05-20 15:50:00,260.79,261.0,260.7,261.0,44476.0,236.3446,236.5349,236.263,236.5349,44476.0
2019-05-20 15:55:00,260.96,261.03,260.78,260.78,61086.0,236.4986,236.5621,236.3355,236.3355,61086.0
2019-05-21 09:30:00,262.5,262.66,262.27,262.53,102906.0,237.8943,238.0393,237.6858,237.9215,102906.0
2019-05-21 09:35:00,262.62,262.74,262.42,262.56,47020.0,238.003,238.1118,237.8218,237.9487,47020.0
2019-05-21 09:40:00,262.56,262.7,262.42,262.48,35810.0,237.9487,238.0755,237.8218,237.8762,35810.0
2019-05-21 09:45:00,262.49,262.7,262.27,262.63,44759.0,237.8852,238.0755,237.6858,238.0121,44759.0
2019-05-21 09:50:00,262.64,262.64,262.27,262.38,37477.0,238.0212,238.0212,237.6858,237.7855,37477.0
2019-05-21 09:55:00,262.37,262.51,262.26,262.45,36109.0,237.7765,237.9033,237.6768,237.849,36109.0
2019-05-21 10:00:00,262.39,262.68,262.36,262.52,46006.0,237.7946,238.0574,237.7674,237.9124,46006.0
2019-05-21 10:05:00,262.52,262.63,262.35,262.42,25260.0,237.9124,238.0121,237.7583,237.8218,25260.0
2019-05-21 10:10:00,262.54,262.54,262.25,262.41,20923.0,237.9305,237.9305,237.6677,237.8127,20923.0
2019-05-21 10:15:00,262.36,262.63,262.34,262.6,17910.0,237.7674,238.0121,237.7493,237.9849,17910.0
2019-05-21 10:20:00,262.63,262.7,262.53,262.54,47423.0,238.0121,238.0755,237.9215,237.9305,47423.0
2019-05-21 10:25:00,262.55,262.6,262.43,262.54,44860.0,237.9396,237.9849,237.8308,237.9305,44860.0
2019-05-21 10:30:00,262.6,262.82,262.48,262.82,10508.0,237.9849,238.1843,237.8762,238.1843,10508.0
2019-05-21 10:35:00,262.82,262.83,262.67,262.83,23644.0,238.1843,238.1934,238.0483,238.1934,23644.0
2019-05-21 10:40:00,262.85,263.1,262.76,263.1,49094.0,238.2115,238.438,238.1299,238.438,49094.0
2019-05-21 10:45:00,263.13,263.22,263.05,263.08,19829.0,238.4652,238.5468,238.3927,238.4199,19829.0
2019-05-21 10:50:00,263.11,263.37,263.04,263.29,16024.0,238.4471,238.6827,238.3837,238.6102,16024.0
2019-05-21 10:55:00,263.3,263.51,263.25,263.31,24832.0,238.6193,238.8096,238.574,238.6284,24832.0
2019-05-21 11:00:00,263.32,263.43,262.96,262.96,39405.0,238.6374,238.7371,238.3112,238.3112,39405.0
2019-05-21 11:05:00,262.96,263.14,262.96,263.12,27570.0,238.3112,238.4743,238.3112,238.4562,27570.0
2019-05-21 11:10:00,263.13,263.14,263.01,263.13,13404.0,238.4652,238.4743,238.3565,238.4652,13404.0
2019-05-21 11:15:00,263.14,263.19,263.05,263.1,16807.0,238.4743,238.5196,238.3927,238.438,16807.0
2019-05-21 11:20:00,263.12,263.13,262.89,263.04,13522.0,238.4562,238.4652,238.2477,238.3837,13522.0
2019-05-21 11:25:00,263.06,263.16,263.03,263.09,8252.0,238.4018,238.4924,238.3746,238.429,8252.0
2019-05-21 11:30:00,263.15,263.15,262.93,263.0,16122.0,238.4834,238.4834,238.284,238.3474,16122.0
2019-05-21 11:35:00,262.91,263.05,262.86,263.0,13948.0,238.2659,238.3927,238.2205,238.3474,13948.0
2019-05-21 11:40:00,263.02,263.02,262.82,262.9,14966.0,238.3655,238.3655,238.1843,238.2568,14966.0
2019-05-21 11:45:00,262.91,262.93,262.81,262.82,6057.0,238.2659,238.284,238.1752,238.1843,6057.0
2019-05-21 11:50:00,262.82,262.82,262.56,262.66,19450.0,238.1843,238.1843,237.9487,238.0393,19450.0
2019-05-21 11:55:00,262.63,262.82,262.63,262.75,31616.0,238.0121,238.1843,238.0121,238.1209,31616.0
2019-05-21 12:00:00,262.76,263.04,262.74,262.84,15232.0,238.1299,238.3837,238.1118,238.2024,15232.0
2019-05-21 12:05:00,262.86,262.94,262.84,262.9,5692.0,238.2205,238.293,238.2024,238.2568,5692.0
2019-05-21 12:10:00,262.92,263.11,262.91,263.11,10213.0,238.2749,238.4471,238.2659,238.4471,10213.0
2019-05-21 12:15:00,263.15,263.15,262.94,262.98,4227.0,238.4834,238.4834,238.293,238.3293,4227.0
2019-05-21 12:20:00,263.01,263.1,262.98,263.1,6193.0,238.3565,238.438,238.3293,238.438,6193.0
2019-05-21 12:25:00,263.03,263.07,262.97,263.03,6618.0,238.3746,238.4109,238.3202,238.3746,6618.0
2019-05-21 12:30:00,263.01,263.03,262.96,262.99,8594.0,238.3565,238.3746,238.3112,238.3384,8594.0
2019-05-21 12:35:00,262.94,262.97,262.8,262.83,22453.0,238.293,238.3202,238.1662,238.1934,22453.0
2019-05-21 12:40:00,262.85,263.03,262.82,263.03,4970.0,238.2115,238.3746,238.1843,238.3746,4970.0
2019-05-21 12:45:00,263.0,263.06,262.86,263.03,9123.0,238.3474,238.4018,238.2205,238.3746,9123.0
2019-05-21 12:50:00,263.04,263.1,262.99,263.04,5384.0,238.3837,238.438,238.3384,238.3837,5384.0
2019-05-21 12:55:00,263.0,263.12,263.0,263.12,8494.0,238.3474,238.4562,238.3474,238.4562,8494.0
2019-05-21 13:00:00,263.12,263.2,263.09,263.17,6404.0,238.4562,238.5287,238.429,238.5015,6404.0
2019-05-21 13:05:00,263.18,263.19,263.09,263.11,8301.0,238.5105,238.5196,238.429,238.4471,8301.0
2019-05-21 13:10:00,263.1,263.17,263.09,263.16,5376.0,238.438,238.5015,238.429,238.4924,5376.0
2019-05-21 13:15:00,263.13,263.13,263.05,263.13,4344.0,238.4652,238.4652,238.3927,238.4652,4344.0
2019-05-21 13:20:00,263.09,263.23,263.06,263.21,6568.0,238.429,238.5559,238.4018,238.5377,6568.0
2019-05-21 13:25:00,263.21,263.21,263.07,263.13,6129.0,238.5377,238.5377,238.4109,238.4652,6129.0
2019-05-21 13:30:00,263.08,263.14,263.06,263.12,7185.0,238.4199,238.4743,238.4018,238.4562,7185.0
2019-05-21 13:35:00,263.13,263.17,263.07,263.17,6067.0,238.4652,238.5015,238.4109,238.5015,6067.0
2019-05-21 13:40:00,263.16,263.21,263.11,263.18,8662.0,238.4924,238.5377,238.4471,238.5105,8662.0
2019-05-21 13:45:00,263.21,263.33,263.19,263.29,12340.0,238.5377,238.6465,238.5196,238.6102,12340.0
2019-05-21 13:50:00,263.27,263.3,263.25,263.27,5795.0,238.5921,238.6193,238.574,238.5921,5795.0
2019-05-21 13:55:00,263.29,263.31,263.25,263.31,13215.0,238.6102,238.6284,238.574,238.6284,13215.0
2019-05-21 14:00:00,263.31,263.32,263.25,263.31,9260.0,238.6284,238.6374,238.574,238.6284,9260.0
2019-05-21 14:05:00,263.31,263.31,263.24,263.24,18071.0,238.6284,238.6284,238.5649,238.5649,18071.0
2019-05-21 14:10:00,263.26,263.26,263.16,263.21,7693.0,238.583,238.583,238.4924,238.5377,7693.0
2019-05-21 14:15:00,263.21,263.3,263.2,263.28,9618.0,238.5377,238.6193,238.5287,238.6012,9618.0
2019-05-21 14:20:00,263.29,263.33,263.22,263.29,14254.0,238.6102,238.6465,238.5468,238.6102,14254.0
2019-05-21 14:25:00,263.31,263.47,263.28,263.44,20789.0,238.6284,238.7734,238.6012,238.7462,20789.0
2019-05-21 14:30:00,263.45,263.48,263.39,263.4,15579.0,238.7552,238.7824,238.7009,238.7099,15579.0
2019-05-21 14:35:00,263.4,263.42,263.31,263.37,7987.0,238.7099,238.728,238.6284,238.6827,7987.0
2019-05-21 14:40:00,263.42,263.49,263.39,263.49,10080.0,238.728,238.7915,238.7009,238.7915,10080.0
2019-05-21 14:45:00,263.47,263.49,263.36,263.37,11302.0,238.7734,238.7915,238.6737,238.6827,11302.0
2019-05-21 14:50:00,263.36,263.42,263.22,263.26,18298.0,238.6737,238.728,238.5468,238.583,18298.0
2019-05-21 14:55:00,263.24,263.29,263.2,263.23,9972.0,238.5649,238.6102,238.5287,238.5559,9972.0
2019-05-21 15:00:00,263.21,263.21,263.04,263.1,23646.0,238.5377,238.5377,238.3837,238.438,23646.0
2019-05-21 15:05:00,263.1,263.24,263.1,263.18,219358.0,238.438,238.5649,238.438,238.5105,219358.0
2019-05-21 15:10:00,263.19,263.25,263.12,263.24,20924.0,238.5196,238.574,238.4562,238.5649,20924.0
2019-05-21 15:15:00,263.2,263.2,263.05,263.1,273150.0,238.5287,238.5287,238.3927,238.438,273150.0
2019-05-21 15:20:00,263.16,263.2,263.01,263.09,35136.0,238.4924,238.5287,238.3565,238.429,35136.0
2019-05-21 15:25:00,263.11,263.27,263.09,263.24,221175.0,238.4471,238.5921,238.429,238.5649,221175.0
2019-05-21 15:30:00,263.23,263.45,263.22,263.33,38205.0,238.5559,238.7552,238.5468,238.6465,38205.0
2019-05-21 15:35:00,263.34,263.39,263.3,263.36,41656.0,238.6555,238.7009,238.6193,238.6737,41656.0
2019-05-21 15:40:00,263.37,263.37,263.07,263.11,57782.0,238.6827,238.6827,238.4109,238.4471,57782.0
2019-05-21 15:45:00,263.1,263.2,263.03,263.16,50854.0,238.438,238.5287,238.3746,238.4924,50854.0
2019-05-21 15:50:00,263.16,263.18,262.98,263.02,47534.0,238.4924,238.5105,238.3293,238.3655,47534.0
2019-05-21 15:55:00,263.0,263.19,262.93,263.09,175660.0,238.3474,238.5196,238.284,238.429,175660.0
2019-05-22 09:30:00,262.12,262.45,262.1,262.4,67706.0,237.5499,237.849,237.5318,237.8037,67706.0
2019-05-22 09:35:00,262.4,262.49,262.22,262.25,21703.0,237.8037,237.8852,237.6405,237.6677,21703.0
2019-05-22 09:40:00,262.33,262.35,262.03,262.21,10412.0,237.7402,237.7583,237.4683,237.6315,10412.0
2019-05-22 09:45:00,262.23,262.3,262.05,262.2,26320.0,237.6496,237.713,237.4865,237.6224,26320.0
2019-05-22 09:50:00,262.21,262.57,262.09,262.56,20296.0,237.6315,237.9577,237.5227,237.9487,20296.0
2019-05-22 09:55:00,262.6,262.67,262.55,262.67,11819.0,237.9849,238.0483,237.9396,238.0483,11819.0
2019-05-22 10:00:00,262.66,262.71,262.54,262.56,22974.0,238.0393,238.0846,237.9305,237.9487,22974.0
2019-05-22 10:05:00,262.55,262.69,262.47,262.49,18948.0,237.9396,238.0665,237.8671,237.8852,18948.0
2019-05-22 10:10:00,262.51,262.52,262.26,262.34,16347.0,237.9033,237.9124,237.6768,237.7493,16347.0
2019-05-22 10:15:00,262.43,263.29,262.41,262.65,128212.0,237.8308,238.6102,237.8127,238.0302,128212.0
2019-05-22 10:20:00,262.59,262.8,262.55,262.8,15727.0,237.9758,238.1662,237.9396,238.1662,15727.0
2019-05-22 10:25:00,262.81,262.92,262.76,262.77,20061.0,238.1752,238.2749,238.1299,238.139,20061.0
2019-05-22 10:30:00,262.68,262.81,262.45,262.45,9513.0,238.0574,238.1752,237.849,237.849,9513.0
2019-05-22 10:35:00,262.54,262.59,262.25,262.37,32230.0,237.9305,237.9758,237.6677,237.7765,32230.0
2019-05-22 10:40:00,262.39,262.41,262.3,262.3,8814.0,237.7946,237.8127,237.713,237.713,8814.0
2019-05-22 10:45:00,262.34,262.52,262.3,262.44,8548.0,237.7493,237.9124,237.713,237.8399,8548.0
2019-05-22 10:50:00,262.6,262.61,262.37,262.43,7781.0,237.9849,237.994,237.7765,237.8308,7781.0
2019-05-22 10:55:00,262.41,262.41,262.09,262.19,7858.0,237.8127,237.8127,237.5227,237.6133,7858.0
2019-05-22 11:00:00,262.29,262.29,261.98,262.01,9923.0,237.704,237.704,237.423,237.4502,9923.0
2019-05-22 11:05:00,262.14,262.21,262.04,262.1,3015.0,237.568,237.6315,237.4774,237.5318,3015.0
2019-05-22 11:10:00,262.1,262.34,262.07,262.34,22481.0,237.5318,237.7493,237.5046,237.7493,22481.0
2019-05-22 11:15:00,262.44,262.56,262.4,262.45,13035.0,237.8399,237.9487,237.8037,237.849,13035.0
2019-05-22 11:20:00,262.45,262.49,262.37,262.37,12627.0,237.849,237.8852,237.7765,237.7765,12627.0
2019-05-22 11:25:00,262.44,262.77,262.44,262.75,6226.0,237.8399,238.139,237.8399,238.1209,6226.0
2019-05-22 11:30:00,262.79,262.9,262.6,262.6,8285.0,238.1571,238.2568,237.9849,237.9849,8285.0
2019-05-22 11:35:00,262.61,262.61,262.43,262.49,9267.0,237.994,237.994,237.8308,237.8852,9267.0
2019-05-22 11:40:00,262.46,262.5,262.37,262.38,3239.0,237.858,237.8943,237.7765,237.7855,3239.0
2019-05-22 11:45:00,262.5,262.54,262.32,262.42,6970.0,237.8943,237.9305,237.7312,237.8218,6970.0
2019-05-22 11:50:00,262.45,262.58,262.27,262.37,19859.0,237.849,237.9668,237.6858,237.7765,19859.0
2019-05-22 11:55:00,262.37,262.59,262.37,262.56,8556.0,237.7765,237.9758,237.7765,237.9487,8556.0
2019-05-22 12:00:00,262.56,262.69,262.48,262.6,31990.0,237.9487,238.0665,237.8762,237.9849,31990.0
2019-05-22 12:05:00,262.47,262.55,262.39,262.5,5998.0,237.8671,237.9396,237.7946,237.8943,5998.0
2019-05-22 12:10:00,262.43,262.55,262.31,262.35,8750.0,237.8308,237.9396,237.7221,237.7583,8750.0
2019-05-22 12:15:00,262.44,262.51,262.43,262.51,4283.0,237.8399,237.9033,237.8308,237.9033,4283.0
2019-05-22 12:20:00,262.52,262.6,262.49,262.53,8876.0,237.9124,237.9849,237.8852,237.9215,8876.0
2019-05-22 12:25:00,262.5,262.5,262.34,262.36,5742.0,237.8943,237.8943,237.7493,237.7674,5742.0
2019-05-22 12:30:00,262.39,262.4,262.18,262.18,3530.0,237.7946,237.8037,237.6043,237.6043,3530.0
2019-05-22 12:35:00,262.27,262.37,262.27,262.28,4290.0,237.6858,237.7765,237.6858,237.6949,4290.0
2019-05-22 12:40:00,262.26,262.27,262.13,262.13,2658.0,237.6768,237.6858,237.559,237.559,2658.0
2019-05-22 12:45:00,262.11,262.16,262.04,262.13,5631.0,237.5408,237.5862,237.4774,237.559,5631.0
2019-05-22 12:50:00,262.13,262.18,262.09,262.15,4153.0,237.559,237.6043,237.5227,237.5771,4153.0
2019-05-22 12:55:00,262.16,262.26,262.12,262.14,15340.0,237.5862,237.6768,237.5499,237.568,15340.0
2019-05-22 13:00:00,262.14,262.22,262.07,262.09,8277.0,237.568,237.6405,237.5046,237.5227,8277.0
2019-05-22 13:05:00,262.06,262.06,261.9,261.92,9604.0,237.4955,237.4955,237.3505,237.3687,9604.0
2019-05-22 13:10:00,261.88,262.0,261.87,262.0,7456.0,237.3324,237.4412,237.3233,237.4412,7456.0
2019-05-22 13:15:00,262.01,262.12,262.01,262.11,6337.0,237.4502,237.5499,237.4502,237.5408,6337.0
2019-05-22 13:20:00,262.07,262.17,261.98,262.09,29309.0,237.5046,237.5952,237.423,237.5227,29309.0
2019-05-22 13:25:00,262.13,262.2,262.05,262.15,14899.0,237.559,237.6224,237.4865,237.5771,14899.0
2019-05-22 13:30:00,262.14,262.14,262.03,262.11,4729.0,237.568,237.568,237.4683,237.5408,4729.0
2019-05-22 13:35:00,262.09,262.13,262.06,262.13,5474.0,237.5227,237.559,237.4955,237.559,5474.0
2019-05-22 13:40:00,262.18,262.45,262.16,262.39,20909.0,237.6043,237.849,237.5862,237.7946,20909.0
2019-05-22 13:45:00,262.4,262.45,262.29,262.45,13822.0,237.8037,237.849,237.704,237.849,13822.0
2019-05-22 13:50:00,262.46,262.57,262.4,262.57,6900.0,237.858,237.9577,237.8037,237.9577,6900.0
2019-05-22 13:55:00,262.59,262.65,262.53,262.57,10375.0,237.9758,238.0302,237.9215,237.9577,10375.0
2019-05-22 14:00:00,262.51,262.51,262.27,262.27,39719.0,237.9033,237.9033,237.6858,237.6858,39719.0
2019-05-22 14:05:00,262.26,262.58,262.26,262.55,5710.0,237.6768,237.9668,237.6768,237.9396,5710.0
2019-05-22 14:10:00,262.56,262.57,262.44,262.5,7513.0,237.9487,237.9577,237.8399,237.8943,7513.0
2019-05-22 14:15:00,262.47,262.47,262.31,262.42,9743.0,237.8671,237.8671,237.7221,237.8218,9743.0
2019-05-22 14:20:00,262.44,262.58,262.44,262.58,4796.0,237.8399,237.9668,237.8399,237.9668,4796.0
2019-05-22 14:25:00,262.55,262.57,262.49,262.54,3900.0,237.9396,237.9577,237.8852,237.9305,3900.0
2019-05-22 14:30:00,262.59,262.85,262.59,262.81,8065.0,237.9758,238.2115,237.9758,238.1752,8065.0
2019-05-22 14:35:00,262.83,262.9,262.82,262.84,3642.0,238.1934,238.2568,238.1843,238.2024,3642.0
2019-05-22 14:40:00,262.87,262.98,262.8,262.87,10562.0,238.2296,238.3293,238.1662,238.2296,10562.0
2019-05-22 14:45:00,262.9,262.98,262.9,262.91,4488.0,238.2568,238.3293,238.2568,238.2659,4488.0
2019-05-22 14:50:00,262.91,262.93,262.75,262.76,16187.0,238.2659,238.284,238.1209,238.1299,16187.0
2019-05-22 14:55:00,262.78,262.83,262.76,262.8,11406.0,238.148,238.1934,238.1299,238.1662,11406.0
2019-05-22 15:00:00,262.8,262.94,262.76,262.8,9505.0,238.1662,238.293,238.1299,238.1662,9505.0
2019-05-22 15:05:00,262.83,262.84,262.63,262.69,13122.0,238.1934,238.2024,238.0121,238.0665,13122.0
2019-05-22 15:10:00,262.75,262.8,262.69,262.69,13148.0,238.1209,238.1662,238.0665,238.0665,13148.0
2019-05-22 15:15:00,262.7,262.75,262.62,262.75,11822.0,238.0755,238.1209,238.003,238.1209,11822.0
2019-05-22 15:20:00,262.74,262.77,262.69,262.72,2120.0,238.1118,238.139,238.0665,238.0937,2120.0
2019-05-22 15:25:00,262.78,262.88,262.71,262.72,4065.0,238.148,238.2387,238.0846,238.0937,4065.0
2019-05-22 15:30:00,262.7,262.71,262.59,262.71,11750.0,238.0755,238.0846,237.9758,238.0846,11750.0
2019-05-22 15:35:00,262.72,262.73,262.63,262.65,3398.0,238.0937,238.1027,238.0121,238.0302,3398.0
2019-05-22 15:40:00,262.67,262.71,262.6,262.7,10878.0,238.0483,238.0846,237.9849,238.0755,10878.0
2019-05-22 15:45:00,262.68,262.73,262.6,262.62,11069.0,238.0574,238.1027,237.9849,238.003,11069.0
2019-05-22 15:50:00,262.69,262.69,262.61,262.65,5691.0,238.0665,238.0665,237.994,238.0302,5691.0
2019-05-22 15:55:00,262.6,262.6,262.32,262.32,41580.0,237.9849,237.9849,237.7312,237.7312,41580.0
2019-05-23 09:30:00,260.08,260.1,259.33,259.57,172869.0,235.7011,235.7193,235.0214,235.2389,172869.0
2019-05-23 09:35:00,259.58,259.59,259.29,259.34,116383.0,235.248,235.2571,234.9852,235.0305,116383.0
2019-05-23 09:40:00,259.33,259.33,259.02,259.06,49464.0,235.0214,235.0214,234.7405,234.7767,49464.0
2019-05-23 09:45:00,259.06,259.28,258.76,259.12,86659.0,234.7767,234.9761,234.5049,234.8311,86659.0
2019-05-23 09:50:00,259.11,259.11,258.7,258.88,84109.0,234.822,234.822,234.4505,234.6136,84109.0
2019-05-23 09:55:00,258.93,259.09,258.76,259.03,28525.0,234.6589,234.8039,234.5049,234.7495,28525.0
2019-05-23 10:00:00,259.0,259.44,258.9,259.25,40259.0,234.7224,235.1211,234.6317,234.9489,40259.0
2019-05-23 10:05:00,259.23,259.25,258.83,258.84,21046.0,234.9308,234.9489,234.5683,234.5774,21046.0
2019-05-23 10:10:00,258.83,259.21,258.82,258.91,24017.0,234.5683,234.9127,234.5592,234.6408,24017.0
2019-05-23 10:15:00,258.99,259.1,258.72,258.81,35397.0,234.7133,234.813,234.4686,234.5502,35397.0
2019-05-23 10:20:00,258.77,258.93,258.55,258.84,37343.0,234.5139,234.6589,234.3145,234.5774,37343.0
2019-05-23 10:25:00,258.8,259.23,258.68,259.2,17311.0,234.5411,234.9308,234.4324,234.9036,17311.0
2019-05-23 10:30:00,259.15,259.46,259.07,259.41,21012.0,234.8583,235.1392,234.7858,235.0939,21012.0
2019-05-23 10:35:00,259.43,259.51,259.18,259.48,21444.0,235.1121,235.1846,234.8855,235.1574,21444.0
2019-05-23 10:40:00,259.51,259.58,259.33,259.36,18270.0,235.1846,235.248,235.0214,235.0486,18270.0
2019-05-23 10:45:00,259.36,259.54,259.31,259.44,25075.0,235.0486,235.2117,235.0033,235.1211,25075.0
2019-05-23 10:50:00,259.47,259.76,259.34,259.76,19488.0,235.1483,235.4111,235.0305,235.4111,19488.0
2019-05-23 10:55:00,259.76,259.78,259.51,259.54,17076.0,235.4111,235.4292,235.1846,235.2117,17076.0
2019-05-23 11:00:00,259.56,259.59,259.11,259.17,50615.0,235.2299,235.2571,234.822,234.8764,50615.0
2019-05-23 11:05:00,259.17,259.32,259.06,259.21,91552.0,234.8764,235.0124,234.7767,234.9127,91552.0
2019-05-23 11:10:00,259.21,259.25,258.87,258.89,23139.0,234.9127,234.9489,234.6045,234.6227,23139.0
2019-05-23 11:15:00,258.88,259.16,258.88,259.1,16271.0,234.6136,234.8674,234.6136,234.813,16271.0
2019-05-23 11:20:00,259.1,259.18,258.82,259.08,31947.0,234.813,234.8855,234.5592,234.7949,31947.0
2019-05-23 11:25:00,259.08,259.42,259.05,259.13,91631.0,234.7949,235.103,234.7677,234.8402,91631.0
2019-05-23 11:30:00,259.09,259.28,258.98,259.0,37376.0,234.8039,234.9761,234.7042,234.7224,37376.0
2019-05-23 11:35:00,259.03,259.1,258.83,259.07,21549.0,234.7495,234.813,234.5683,234.7858,21549.0
2019-05-23 11:40:00,259.06,259.06,258.77,258.82,35870.0,234.7767,234.7767,234.5139,234.5592,35870.0
2019-05-23 11:45:00,258.85,258.92,258.76,258.84,22228.0,234.5864,234.6499,234.5049,234.5774,22228.0
2019-05-23 11:50:00,258.82,258.98,258.47,258.52,25478.0,234.5592,234.7042,234.242,234.2874,25478.0
2019-05-23 11:55:00,258.52,258.52,258.29,258.34,17779.0,234.2874,234.2874,234.0789,234.1242,17779.0
2019-05-23 12:00:00,258.32,258.48,258.32,258.45,17083.0,234.1061,234.2511,234.1061,234.2239,17083.0
2019-05-23 12:05:00,258.42,258.89,258.38,258.46,39896.0,234.1967,234.6227,234.1605,234.233,39896.0
2019-05-23 12:10:00,258.47,258.61,258.35,258.5,19152.0,234.242,234.3689,234.1333,234.2692,19152.0
2019-05-23 12:15:00,258.5,258.54,258.19,258.33,28788.0,234.2692,234.3055,233.9883,234.1152,28788.0
2019-05-23 12:20:00,258.31,258.34,258.19,258.24,23318.0,234.097,234.1242,233.9883,234.0336,23318.0
2019-05-23 12:25:00,258.27,258.48,258.27,258.46,17204.0,234.0608,234.2511,234.0608,234.233,17204.0
2019-05-23 12:30:00,258.47,258.54,258.35,258.43,18557.0,234.242,234.3055,234.1333,234.2058,18557.0
2019-05-23 12:35:00,258.43,258.45,258.28,258.42,24878.0,234.2058,234.2239,234.0699,234.1967,24878.0
2019-05-23 12:40:00,258.37,258.59,258.34,258.47,19742.0,234.1514,234.3508,234.1242,234.242,19742.0
2019-05-23 12:45:00,258.5,258.56,258.34,258.45,25584.0,234.2692,234.3236,234.1242,234.2239,25584.0
2019-05-23 12:50:00,258.41,258.43,257.95,258.02,57051.0,234.1877,234.2058,233.7708,233.8342,57051.0
2019-05-23 12:55:00,258.04,258.14,257.95,257.98,28591.0,233.8523,233.943,233.7708,233.798,28591.0
2019-05-23 13:00:00,257.95,258.06,257.81,258.01,107951.0,233.7708,233.8705,233.6439,233.8252,107951.0
2019-05-23 13:05:00,258.05,258.22,258.05,258.14,23514.0,233.8614,234.0155,233.8614,233.943,23514.0
2019-05-23 13:10:00,258.11,258.21,257.91,257.91,15545.0,233.9158,234.0064,233.7345,233.7345,15545.0
2019-05-23 13:15:00,257.92,258.05,257.89,258.04,29480.0,233.7436,233.8614,233.7164,233.8523,29480.0
2019-05-23 13:20:00,258.02,258.18,257.92,258.17,18396.0,233.8342,233.9792,233.7436,233.9702,18396.0
2019-05-23 13:25:00,258.18,258.48,258.12,258.3,22590.0,233.9792,234.2511,233.9248,234.088,22590.0
2019-05-23 13:30:00,258.26,258.41,258.25,258.39,23577.0,234.0517,234.1877,234.0427,234.1695,23577.0
2019-05-23 13:35:00,258.38,258.49,258.24,258.49,30673.0,234.1605,234.2602,234.0336,234.2602,30673.0
2019-05-23 13:40:00,258.51,258.56,258.35,258.43,15194.0,234.2783,234.3236,234.1333,234.2058,15194.0
2019-05-23 13:45:00,258.43,258.43,258.14,258.14,38281.0,234.2058,234.2058,233.943,233.943,38281.0
2019-05-23 13:50:00,258.14,258.25,258.06,258.13,25251.0,233.943,234.0427,233.8705,233.9339,25251.0
2019-05-23 13:55:00,258.11,258.28,258.06,258.24,17119.0,233.9158,234.0699,233.8705,234.0336,17119.0
2019-05-23 14:00:00,258.23,258.46,258.11,258.14,31877.0,234.0245,234.233,233.9158,233.943,31877.0
2019-05-23 14:05:00,258.12,258.23,257.97,257.98,19384.0,233.9248,234.0245,233.7889,233.798,19384.0
2019-05-23 14:10:00,257.99,258.05,257.88,258.05,27325.0,233.807,233.8614,233.7073,233.8614,27325.0
2019-05-23 14:15:00,258.05,258.17,257.96,258.13,186830.0,233.8614,233.9702,233.7798,233.9339,186830.0
2019-05-23 14:20:00,258.14,258.39,258.14,258.29,18223.0,233.943,234.1695,233.943,234.0789,18223.0
2019-05-23 14:25:00,258.29,258.3,257.96,257.96,28072.0,234.0789,234.088,233.7798,233.7798,28072.0
2019-05-23 14:30:00,257.97,258.24,257.97,258.22,17445.0,233.7889,234.0336,233.7889,234.0155,17445.0
2019-05-23 14:35:00,258.21,258.23,257.91,258.0,24260.0,234.0064,234.0245,233.7345,233.8161,24260.0
2019-05-23 14:40:00,258.0,258.07,257.74,257.8,23976.0,233.8161,233.8795,233.5805,233.6348,23976.0
2019-05-23 14:45:00,257.82,257.93,257.75,257.81,22912.0,233.653,233.7527,233.5895,233.6439,22912.0
2019-05-23 14:50:00,257.77,257.96,257.75,257.92,36289.0,233.6077,233.7798,233.5895,233.7436,36289.0
2019-05-23 14:55:00,257.89,257.97,257.78,257.97,19066.0,233.7164,233.7889,233.6167,233.7889,19066.0
2019-05-23 15:00:00,257.9,257.99,257.68,257.88,35000.0,233.7255,233.807,233.5261,233.7073,35000.0
2019-05-23 15:05:00,257.87,257.95,257.76,257.79,34351.0,233.6983,233.7708,233.5986,233.6258,34351.0
2019-05-23 15:10:00,257.85,258.06,257.83,258.06,24583.0,233.6802,233.8705,233.662,233.8705,24583.0
2019-05-23 15:15:00,258.05,258.44,257.93,258.34,68278.0,233.8614,234.2149,233.7527,234.1242,68278.0
2019-05-23 15:20:00,258.35,258.91,258.35,258.66,39042.0,234.1333,234.6408,234.1333,234.4142,39042.0
2019-05-23 15:25:00,258.66,259.28,258.62,259.06,95611.0,234.4142,234.9761,234.378,234.7767,95611.0
2019-05-23 15:30:00,259.04,259.31,258.92,259.11,47186.0,234.7586,235.0033,234.6499,234.822,47186.0
2019-05-23 15:35:00,259.11,259.25,258.9,258.9,36913.0,234.822,234.9489,234.6317,234.6317,36913.0
2019-05-23 15:40:00,258.89,258.92,258.46,258.53,46669.0,234.6227,234.6499,234.233,234.2964,46669.0
2019-05-23 15:45:00,258.56,258.9,258.33,258.63,130485.0,234.3236,234.6317,234.1152,234.387,130485.0
2019-05-23 15:50:00,258.61,259.04,258.5,259.03,119724.0,234.3689,234.7586,234.2692,234.7495,119724.0
2019-05-23 15:55:00,259.06,259.33,258.92,259.24,151567.0,234.7767,235.0214,234.6499,234.9399,151567.0
2019-05-24 09:30:00,260.59,260.89,260.59,260.84,86356.0,236.1633,236.4352,236.1633,236.3899,86356.0
2019-05-24 09:35:00,260.89,260.99,260.7,260.7,33098.0,236.4352,236.5258,236.263,236.263,33098.0
2019-05-24 09:40:00,260.75,260.91,260.67,260.82,22502.0,236.3083,236.4533,236.2358,236.3718,22502.0
2019-05-24 09:45:00,260.86,260.89,260.32,260.42,31066.0,236.408,236.4352,235.9186,236.0093,31066.0
2019-05-24 09:50:00,260.4,260.61,260.35,260.38,38968.0,235.9911,236.1814,235.9458,235.973,38968.0
2019-05-24 09:55:00,260.36,260.5,260.27,260.42,7008.0,235.9549,236.0818,235.8733,236.0093,7008.0
2019-05-24 10:00:00,260.46,260.62,260.38,260.58,242595.0,236.0455,236.1905,235.973,236.1543,242595.0
2019-05-24 10:05:00,260.57,260.58,260.26,260.28,84551.0,236.1452,236.1543,235.8643,235.8824,84551.0
2019-05-24 10:10:00,260.26,260.43,260.17,260.24,36808.0,235.8643,236.0183,235.7827,235.8461,36808.0
2019-05-24 10:15:00,260.24,260.5,260.24,260.49,192364.0,235.8461,236.0818,235.8461,236.0727,192364.0
2019-05-24 10:20:00,260.44,260.49,260.3,260.37,18789.0,236.0274,236.0727,235.9005,235.9639,18789.0
2019-05-24 10:25:00,260.35,260.35,259.97,259.97,15577.0,235.9458,235.9458,235.6014,235.6014,15577.0
2019-05-24 10:30:00,259.99,260.15,259.89,260.08,16700.0,235.6196,235.7646,235.5289,235.7011,16700.0
2019-05-24 10:35:00,260.05,260.19,259.89,260.11,11112.0,235.6739,235.8008,235.5289,235.7283,11112.0
2019-05-24 10:40:00,260.14,260.14,259.84,260.0,6203.0,235.7555,235.7555,235.4836,235.6286,6203.0
2019-05-24 10:45:00,260.05,260.09,259.67,259.67,8635.0,235.6739,235.7102,235.3296,235.3296,8635.0
2019-05-24 10:50:00,259.66,259.71,259.26,259.33,34799.0,235.3205,235.3658,234.958,235.0214,34799.0
2019-05-24 10:55:00,259.32,259.43,259.23,259.29,19731.0,235.0124,235.1121,234.9308,234.9852,19731.0
2019-05-24 11:00:00,259.28,259.47,259.28,259.35,9048.0,234.9761,235.1483,234.9761,235.0396,9048.0
2019-05-24 11:05:00,259.49,259.54,259.19,259.25,7212.0,235.1664,235.2117,234.8946,234.9489,7212.0
2019-05-24 11:10:00,259.32,259.36,259.1,259.25,10456.0,235.0124,235.0486,234.813,234.9489,10456.0
2019-05-24 11:15:00,259.27,259.28,259.06,259.15,9450.0,234.9671,234.9761,234.7767,234.8583,9450.0
2019-05-24 11:20:00,259.17,259.47,259.13,259.37,7479.0,234.8764,235.1483,234.8402,235.0577,7479.0
2019-05-24 11:25:00,259.37,259.37,259.19,259.36,26045.0,235.0577,235.0577,234.8946,235.0486,26045.0
2019-05-24 11:30:00,259.38,259.56,259.34,259.56,15850.0,235.0667,235.2299,235.0305,235.2299,15850.0
2019-05-24 11:35:00,259.59,259.72,259.57,259.65,11570.0,235.2571,235.3749,235.2389,235.3114,11570.0
2019-05-24 11:40:00,259.61,259.71,259.57,259.59,10578.0,235.2752,235.3658,235.2389,235.2571,10578.0
2019-05-24 11:45:00,259.64,259.75,259.62,259.71,18865.0,235.3024,235.4021,235.2842,235.3658,18865.0
2019-05-24 11:50:00,259.72,259.79,259.66,259.76,12008.0,235.3749,235.4383,235.3205,235.4111,12008.0
2019-05-24 11:55:00,259.76,259.79,259.65,259.68,14906.0,235.4111,235.4383,235.3114,235.3386,14906.0
2019-05-24 12:00:00,259.69,259.81,259.53,259.79,3300.0,235.3477,235.4564,235.2027,235.4383,3300.0
2019-05-24 12:05:00,259.77,259.84,259.67,259.75,4435.0,235.4202,235.4836,235.3296,235.4021,4435.0
2019-05-24 12:10:00,259.73,259.73,259.56,259.7,17642.0,235.3839,235.3839,235.2299,235.3567,17642.0
2019-05-24 12:15:00,259.69,259.71,259.46,259.56,25531.0,235.3477,235.3658,235.1392,235.2299,25531.0
2019-05-24 12:20:00,259.62,259.83,259.61,259.76,9675.0,235.2842,235.4746,235.2752,235.4111,9675.0
2019-05-24 12:25:00,259.81,259.91,259.77,259.89,10252.0,235.4564,235.5471,235.4202,235.5289,10252.0
2019-05-24 12:30:00,259.91,260.13,259.88,260.04,5692.0,235.5471,235.7464,235.5199,235.6649,5692.0
2019-05-24 12:35:00,260.11,260.19,260.03,260.19,17014.0,235.7283,235.8008,235.6558,235.8008,17014.0
2019-05-24 12:40:00,260.19,260.23,260.07,260.12,14427.0,235.8008,235.8371,235.6921,235.7374,14427.0
2019-05-24 12:45:00,260.14,260.19,260.05,260.07,6233.0,235.7555,235.8008,235.6739,235.6921,6233.0
2019-05-24 12:50:00,260.08,260.13,260.02,260.08,8334.0,235.7011,235.7464,235.6467,235.7011,8334.0
2019-05-24 12:55:00,260.11,260.2,260.05,260.19,15337.0,235.7283,235.8099,235.6739,235.8008,15337.0
2019-05-24 13:00:00,260.25,260.34,260.14,260.14,7977.0,235.8552,235.9368,235.7555,235.7555,7977.0
2019-05-24 13:05:00,260.12,260.2,260.1,260.15,2831.0,235.7374,235.8099,235.7193,235.7646,2831.0
2019-05-24 13:10:00,260.15,260.15,260.0,260.06,7262.0,235.7646,235.7646,235.6286,235.683,7262.0
2019-05-24 13:15:00,260.13,260.13,260.02,260.08,4098.0,235.7464,235.7464,235.6467,235.7011,4098.0
2019-05-24 13:20:00,260.13,260.17,260.0,260.03,2305.0,235.7464,235.7827,235.6286,235.6558,2305.0
2019-05-24 13:25:00,260.0,260.03,259.92,259.93,4584.0,235.6286,235.6558,235.5561,235.5652,4584.0
2019-05-24 13:30:00,259.95,260.04,259.92,260.0,4991.0,235.5833,235.6649,235.5561,235.6286,4991.0
2019-05-24 13:35:00,259.94,260.03,259.92,260.01,3419.0,235.5742,235.6558,235.5561,235.6377,3419.0
2019-05-24 13:40:00,259.99,260.12,259.98,260.09,4185.0,235.6196,235.7374,235.6105,235.7102,4185.0
2019-05-24 13:45:00,260.13,260.15,260.09,260.15,5851.0,235.7464,235.7646,235.7102,235.7646,5851.0
2019-05-24 13:50:00,260.13,260.27,260.13,260.16,5344.0,235.7464,235.8733,235.7464,235.7736,5344.0
2019-05-24 13:55:00,260.13,260.16,259.95,260.0,18233.0,235.7464,235.7736,235.5833,235.6286,18233.0
2019-05-24 14:00:00,260.0,260.01,259.87,259.89,4701.0,235.6286,235.6377,235.5108,235.5289,4701.0
2019-05-24 14:05:00,259.88,259.88,259.67,259.83,14637.0,235.5199,235.5199,235.3296,235.4746,14637.0
2019-05-24 14:10:00,259.83,259.85,259.69,259.69,18268.0,235.4746,235.4927,235.3477,235.3477,18268.0
2019-05-24 14:15:00,259.74,259.83,259.69,259.83,9341.0,235.393,235.4746,235.3477,235.4746,9341.0
2019-05-24 14:20:00,259.83,259.88,259.78,259.85,12018.0,235.4746,235.5199,235.4292,235.4927,12018.0
2019-05-24 14:25:00,259.84,259.93,259.79,259.79,15392.0,235.4836,235.5652,235.4383,235.4383,15392.0
2019-05-24 14:30:00,259.84,259.89,259.75,259.81,10835.0,235.4836,235.5289,235.4021,235.4564,10835.0
2019-05-24 14:35:00,259.81,259.96,259.8,259.92,13816.0,235.4564,235.5924,235.4474,235.5561,13816.0
2019-05-24 14:40:00,259.95,260.0,259.91,259.95,6264.0,235.5833,235.6286,235.5471,235.5833,6264.0
2019-05-24 14:45:00,259.95,260.02,259.79,259.81,5775.0,235.5833,235.6467,235.4383,235.4564,5775.0
2019-05-24 14:50:00,259.79,259.86,259.77,259.8,3810.0,235.4383,235.5017,235.4202,235.4474,3810.0
2019-05-24 14:55:00,259.82,259.9,259.81,259.89,6745.0,235.4655,235.538,235.4564,235.5289,6745.0
2019-05-24 15:00:00,259.87,260.03,259.82,260.0,3697.0,235.5108,235.6558,235.4655,235.6286,3697.0
2019-05-24 15:05:00,259.98,260.05,259.92,259.97,40304.0,235.6105,235.6739,235.5561,235.6014,40304.0
2019-05-24 15:10:00,260.03,260.03,259.93,260.0,7857.0,235.6558,235.6558,235.5652,235.6286,7857.0
2019-05-24 15:15:00,259.95,259.95,259.82,259.82,17524.0,235.5833,235.5833,235.4655,235.4655,17524.0
2019-05-24 15:20:00,259.83,259.97,259.81,259.96,8880.0,235.4746,235.6014,235.4564,235.5924,8880.0
2019-05-24 15:25:00,259.94,260.04,259.91,260.02,5773.0,235.5742,235.6649,235.5471,235.6467,5773.0
2019-05-24 15:30:00,260.01,260.01,259.86,259.9,19445.0,235.6377,235.6377,235.5017,235.538,19445.0
2019-05-24 15:35:00,259.89,259.98,259.86,259.91,9513.0,235.5289,235.6105,235.5017,235.5471,9513.0
2019-05-24 15:40:00,259.9,259.91,259.78,259.82,19484.0,235.538,235.5471,235.4292,235.4655,19484.0
2019-05-24 15:45:00,259.8,259.85,259.71,259.81,13632.0,235.4474,235.4927,235.3658,235.4564,13632.0
2019-05-24 15:50:00,259.84,259.89,259.69,259.77,16424.0,235.4836,235.5289,235.3477,235.4202,16424.0
2019-05-24 15:55:00,259.77,259.89,259.46,259.7,72463.0,235.4202,235.5289,235.1392,235.3567,72463.0
2019-05-28 09:30:00,259.96,260.51,259.96,260.47,91900.0,235.5924,236.0908,235.5924,236.0546,91900.0
2019-05-28 09:35:00,260.51,260.75,260.51,260.66,27003.0,236.0908,236.3083,236.0908,236.2268,27003.0
2019-05-28 09:40:00,260.78,260.94,260.71,260.76,71821.0,236.3355,236.4805,236.2721,236.3174,71821.0
2019-05-28 09:45:00,260.87,260.95,260.78,260.82,15050.0,236.4171,236.4896,236.3355,236.3718,15050.0
2019-05-28 09:50:00,260.96,260.96,260.8,260.88,27826.0,236.4986,236.4986,236.3536,236.4261,27826.0
2019-05-28 09:55:00,260.9,260.9,260.65,260.73,14947.0,236.4443,236.4443,236.2177,236.2902,14947.0
2019-05-28 10:00:00,260.74,260.81,260.6,260.66,12081.0,236.2993,236.3627,236.1724,236.2268,12081.0
2019-05-28 10:05:00,260.65,260.83,260.49,260.49,5966.0,236.2177,236.3808,236.0727,236.0727,5966.0
2019-05-28 10:10:00,260.52,260.55,260.35,260.38,12160.0,236.0999,236.1271,235.9458,235.973,12160.0
2019-05-28 10:15:00,260.37,260.43,260.08,260.19,26357.0,235.9639,236.0183,235.7011,235.8008,26357.0
2019-05-28 10:20:00,260.19,260.3,260.17,260.2,3777.0,235.8008,235.9005,235.7827,235.8099,3777.0
2019-05-28 10:25:00,260.23,260.3,260.14,260.14,4033.0,235.8371,235.9005,235.7555,235.7555,4033.0
2019-05-28 10:30:00,260.15,260.26,259.81,259.95,23963.0,235.7646,235.8643,235.4564,235.5833,23963.0
2019-05-28 10:35:00,259.91,259.95,259.68,259.69,16086.0,235.5471,235.5833,235.3386,235.3477,16086.0
2019-05-28 10:40:00,259.73,259.97,259.73,259.85,10052.0,235.3839,235.6014,235.3839,235.4927,10052.0
2019-05-28 10:45:00,259.79,259.87,259.65,259.71,12850.0,235.4383,235.5108,235.3114,235.3658,12850.0
2019-05-28 10:50:00,259.77,259.77,259.55,259.63,6507.0,235.4202,235.4202,235.2208,235.2933,6507.0
2019-05-28 10:55:00,259.54,259.9,259.53,259.76,16261.0,235.2117,235.538,235.2027,235.4111,16261.0
2019-05-28 11:00:00,259.81,260.09,259.78,259.97,5590.0,235.4564,235.7102,235.4292,235.6014,5590.0
2019-05-28 11:05:00,260.03,260.11,260.0,260.0,4372.0,235.6558,235.7283,235.6286,235.6286,4372.0
2019-05-28 11:10:00,259.97,260.25,259.94,260.19,23274.0,235.6014,235.8552,235.5742,235.8008,23274.0
2019-05-28 11:15:00,260.2,260.22,260.15,260.15,4786.0,235.8099,235.828,235.7646,235.7646,4786.0
2019-05-28 11:20:00,260.09,260.09,259.88,259.92,3240.0,235.7102,235.7102,235.5199,235.5561,3240.0
2019-05-28 11:25:00,259.97,260.0,259.64,259.64,16707.0,235.6014,235.6286,235.3024,235.3024,16707.0
2019-05-28 11:30:00,259.62,259.62,259.44,259.6,38977.0,235.2842,235.2842,235.1211,235.2661,38977.0
2019-05-28 11:35:00,259.56,259.74,259.56,259.71,4782.0,235.2299,235.393,235.2299,235.3658,4782.0
2019-05-28 11:40:00,259.84,259.98,259.81,259.88,9365.0,235.4836,235.6105,235.4564,235.5199,9365.0
2019-05-28 11:45:00,259.8,259.88,259.75,259.82,7386.0,235.4474,235.5199,235.4021,235.4655,7386.0
2019-05-28 11:50:00,259.79,259.79,259.47,259.59,11805.0,235.4383,235.4383,235.1483,235.2571,11805.0
2019-05-28 11:55:00,259.61,259.95,259.61,259.92,3659.0,235.2752,235.5833,235.2752,235.5561,3659.0
2019-05-28 12:00:00,259.96,260.06,259.83,260.06,11372.0,235.5924,235.683,235.4746,235.683,11372.0
2019-05-28 12:05:00,260.07,260.14,260.04,260.05,2904.0,235.6921,235.7555,235.6649,235.6739,2904.0
2019-05-28 12:10:00,260.02,260.14,259.96,260.09,6902.0,235.6467,235.7555,235.5924,235.7102,6902.0
2019-05-28 12:15:00,260.06,260.15,259.99,260.04,254419.0,235.683,235.7646,235.6196,235.6649,254419.0
2019-05-28 12:20:00,260.03,260.24,260.03,260.16,10335.0,235.6558,235.8461,235.6558,235.7736,10335.0
2019-05-28 12:25:00,260.23,260.23,260.09,260.15,3361.0,235.8371,235.8371,235.7102,235.7646,3361.0
2019-05-28 12:30:00,260.17,260.25,260.08,260.15,5066.0,235.7827,235.8552,235.7011,235.7646,5066.0
2019-05-28 12:35:00,260.1,260.18,260.0,260.01,8902.0,235.7193,235.7918,235.6286,235.6377,8902.0
2019-05-28 12:40:00,260.09,260.1,259.94,259.94,1965.0,235.7102,235.7193,235.5742,235.5742,1965.0
2019-05-28 12:45:00,259.92,260.07,259.85,260.03,8654.0,235.5561,235.6921,235.4927,235.6558,8654.0
2019-05-28 12:50:00,260.01,260.11,260.0,260.01,11944.0,235.6377,235.7283,235.6286,235.6377,11944.0
2019-05-28 12:55:00,260.0,260.04,259.78,259.83,15525.0,235.6286,235.6649,235.4292,235.4746,15525.0
2019-05-28 13:00:00,259.82,259.93,259.74,259.74,11679.0,235.4655,235.5652,235.393,235.393,11679.0
2019-05-28 13:05:00,259.74,259.85,259.71,259.71,5317.0,235.393,235.4927,235.3658,235.3658,5317.0
2019-05-28 13:10:00,259.74,259.81,259.69,259.7,7475.0,235.393,235.4564,235.3477,235.3567,7475.0
2019-05-28 13:15:00,259.68,259.79,259.61,259.62,12951.0,235.3386,235.4383,235.2752,235.2842,12951.0
2019-05-28 13:20:00,259.65,259.76,259.64,259.74,10646.0,235.3114,235.4111,235.3024,235.393,10646.0
2019-05-28 13:25:00,259.74,259.75,259.56,259.56,11136.0,235.393,235.4021,235.2299,235.2299,11136.0
2019-05-28 13:30:00,259.57,259.66,259.54,259.63,6495.0,235.2389,235.3205,235.2117,235.2933,6495.0
2019-05-28 13:35:00,259.61,259.71,259.57,259.63,8580.0,235.2752,235.3658,235.2389,235.2933,8580.0
2019-05-28 13:40:00,259.62,259.78,259.62,259.7,6885.0,235.2842,235.4292,235.2842,235.3567,6885.0
2019-05-28 13:45:00,259.71,259.79,259.67,259.68,11843.0,235.3658,235.4383,235.3296,235.3386,11843.0
2019-05-28 13:50:00,259.69,259.7,259.57,259.58,14378.0,235.3477,235.3567,235.2389,235.248,14378.0
2019-05-28 13:55:00,259.65,259.65,259.52,259.55,21009.0,235.3114,235.3114,235.1936,235.2208,21009.0
2019-05-28 14:00:00,259.54,259.56,259.29,259.3,36803.0,235.2117,235.2299,234.9852,234.9942,36803.0
2019-05-28 14:05:00,259.36,259.37,259.29,259.3,8789.0,235.0486,235.0577,234.9852,234.9942,8789.0
2019-05-28 14:10:00,259.29,259.32,259.14,259.22,12478.0,234.9852,235.0124,234.8492,234.9217,12478.0
2019-05-28 14:15:00,259.23,259.33,259.21,259.22,16259.0,234.9308,235.0214,234.9127,234.9217,16259.0
2019-05-28 14:20:00,259.19,259.2,259.1,259.12,7706.0,234.8946,234.9036,234.813,234.8311,7706.0
2019-05-28 14:25:00,259.15,259.17,259.02,259.03,98256.0,234.8583,234.8764,234.7405,234.7495,98256.0
2019-05-28 14:30:00,259.02,259.14,258.92,259.14,13064.0,234.7405,234.8492,234.6499,234.8492,13064.0
2019-05-28 14:35:00,259.11,259.13,259.02,259.05,53227.0,234.822,234.8402,234.7405,234.7677,53227.0
2019-05-28 14:40:00,259.05,259.06,258.69,258.71,19044.0,234.7677,234.7767,234.4414,234.4595,19044.0
2019-05-28 14:45:00,258.76,258.83,258.71,258.76,20632.0,234.5049,234.5683,234.4595,234.5049,20632.0
2019-05-28 14:50:00,258.75,258.75,258.51,258.51,25109.0,234.4958,234.4958,234.2783,234.2783,25109.0
2019-05-28 14:55:00,258.59,258.71,258.51,258.66,12088.0,234.3508,234.4595,234.2783,234.4142,12088.0
2019-05-28 15:00:00,258.65,258.65,258.4,258.42,32113.0,234.4052,234.4052,234.1786,234.1967,32113.0
2019-05-28 15:05:00,258.4,258.65,258.39,258.48,21637.0,234.1786,234.4052,234.1695,234.2511,21637.0
2019-05-28 15:10:00,258.46,258.47,258.26,258.39,19579.0,234.233,234.242,234.0517,234.1695,19579.0
2019-05-28 15:15:00,258.39,258.58,258.39,258.53,19947.0,234.1695,234.3417,234.1695,234.2964,19947.0
2019-05-28 15:20:00,258.54,258.56,258.33,258.52,35090.0,234.3055,234.3236,234.1152,234.2874,35090.0
2019-05-28 15:25:00,258.52,258.61,258.2,258.2,21693.0,234.2874,234.3689,233.9973,233.9973,21693.0
2019-05-28 15:30:00,258.27,258.36,257.97,257.97,46088.0,234.0608,234.1424,233.7889,233.7889,46088.0
2019-05-28 15:35:00,257.98,258.04,257.76,257.87,133324.0,233.798,233.8523,233.5986,233.6983,133324.0
2019-05-28 15:40:00,257.85,257.85,257.46,257.56,83248.0,233.6802,233.6802,233.3267,233.4173,83248.0
2019-05-28 15:45:00,257.54,257.83,257.47,257.65,65727.0,233.3992,233.662,233.3358,233.4989,65727.0
2019-05-28 15:50:00,257.63,257.94,257.61,257.85,89706.0,233.4808,233.7617,233.4627,233.6802,89706.0
2019-05-28 15:55:00,257.82,257.88,257.29,257.32,196300.0,233.653,233.7073,233.1726,233.1998,196300.0
2019-05-29 09:30:00,256.13,256.14,255.61,256.04,322830.0,232.1214,232.1304,231.6501,232.0398,322830.0
2019-05-29 09:35:00,256.02,256.02,255.36,255.37,62599.0,232.0217,232.0217,231.4236,231.4326,62599.0
2019-05-29 09:40:00,255.35,255.9,255.29,255.78,61353.0,231.4145,231.9129,231.3601,231.8042,61353.0
2019-05-29 09:45:00,255.75,255.97,255.56,255.61,26676.0,231.777,231.9764,231.6048,231.6501,26676.0
2019-05-29 09:50:00,255.6,255.6,255.25,255.34,47623.0,231.6411,231.6411,231.3239,231.4054,47623.0
2019-05-29 09:55:00,255.34,255.67,255.34,255.63,54940.0,231.4054,231.7045,231.4054,231.6683,54940.0
2019-05-29 10:00:00,255.64,255.7,255.44,255.66,45377.0,231.6773,231.7317,231.4961,231.6954,45377.0
2019-05-29 10:05:00,255.65,255.74,255.41,255.66,74180.0,231.6864,231.7679,231.4689,231.6954,74180.0
2019-05-29 10:10:00,255.66,255.95,255.52,255.95,19330.0,231.6954,231.9583,231.5686,231.9583,19330.0
2019-05-29 10:15:00,255.94,256.31,255.94,256.22,37618.0,231.9492,232.2845,231.9492,232.2029,37618.0
2019-05-29 10:20:00,256.23,256.27,256.07,256.15,19602.0,232.212,232.2483,232.067,232.1395,19602.0
2019-05-29 10:25:00,256.15,256.43,256.09,256.43,58285.0,232.1395,232.3933,232.0851,232.3933,58285.0
2019-05-29 10:30:00,256.4,256.53,256.34,256.44,13182.0,232.3661,232.4839,232.3117,232.4023,13182.0
2019-05-29 10:35:00,256.42,256.42,256.05,256.1,9908.0,232.3842,232.3842,232.0489,232.0942,9908.0
2019-05-29 10:40:00,256.0,256.1,255.89,255.89,9746.0,232.0036,232.0942,231.9039,231.9039,9746.0
2019-05-29 10:45:00,255.84,255.91,255.69,255.83,11905.0,231.8586,231.922,231.7226,231.8495,11905.0
2019-05-29 10:50:00,255.8,255.88,255.6,255.72,18265.0,231.8223,231.8948,231.6411,231.7498,18265.0
2019-05-29 10:55:00,255.73,255.82,255.55,255.59,9219.0,231.7589,231.8404,231.5957,231.632,9219.0
2019-05-29 11:00:00,255.5,255.92,255.4,255.77,40149.0,231.5504,231.9311,231.4598,231.7951,40149.0
2019-05-29 11:05:00,255.65,256.14,255.59,255.97,33994.0,231.6864,232.1304,231.632,231.9764,33994.0
2019-05-29 11:10:00,255.91,255.91,255.42,255.43,21983.0,231.922,231.922,231.4779,231.487,21983.0
2019-05-29 11:15:00,255.42,255.59,255.34,255.53,14095.0,231.4779,231.632,231.4054,231.5776,14095.0
2019-05-29 11:20:00,255.45,255.48,255.03,255.09,75043.0,231.5051,231.5323,231.1245,231.1789,75043.0
2019-05-29 11:25:00,255.12,255.2,254.96,255.11,52190.0,231.2061,231.2786,231.0611,231.197,52190.0
2019-05-29 11:30:00,255.09,255.21,254.92,255.14,30460.0,231.1789,231.2876,231.0248,231.2242,30460.0
2019-05-29 11:35:00,255.19,255.23,254.72,254.73,29939.0,231.2695,231.3057,230.8436,230.8526,29939.0
2019-05-29 11:40:00,254.69,254.77,254.32,254.47,32671.0,230.8164,230.8889,230.481,230.617,32671.0
2019-05-29 11:45:00,254.51,254.61,254.5,254.56,26235.0,230.6532,230.7439,230.6442,230.6985,26235.0
2019-05-29 11:50:00,254.56,254.57,254.1,254.19,30338.0,230.6985,230.7076,230.2817,230.3632,30338.0
2019-05-29 11:55:00,254.19,254.39,254.14,254.38,26275.0,230.3632,230.5445,230.3179,230.5354,26275.0
2019-05-29 12:00:00,254.36,254.59,254.22,254.58,40395.0,230.5173,230.7257,230.3904,230.7167,40395.0
2019-05-29 12:05:00,254.57,254.87,254.44,254.82,53976.0,230.7076,230.9795,230.5898,230.9342,53976.0
2019-05-29 12:10:00,254.81,254.84,254.65,254.84,52496.0,230.9251,230.9523,230.7801,230.9523,52496.0
2019-05-29 12:15:00,254.79,254.97,254.72,254.95,35744.0,230.907,231.0701,230.8436,231.052,35744.0
2019-05-29 12:20:00,254.94,254.97,254.72,254.79,26829.0,231.0429,231.0701,230.8436,230.907,26829.0
2019-05-29 12:25:00,254.79,255.26,254.79,255.08,72109.0,230.907,231.3329,230.907,231.1698,72109.0
2019-05-29 12:30:00,255.09,255.21,254.99,255.19,47916.0,231.1789,231.2876,231.0882,231.2695,47916.0
2019-05-29 12:35:00,255.21,255.23,254.99,255.09,78807.0,231.2876,231.3057,231.0882,231.1789,78807.0
2019-05-29 12:40:00,255.08,255.19,254.98,255.19,25250.0,231.1698,231.2695,231.0792,231.2695,25250.0
2019-05-29 12:45:00,255.19,255.25,255.1,255.12,130561.0,231.2695,231.3239,231.1879,231.2061,130561.0
2019-05-29 12:50:00,255.13,255.19,254.93,254.99,28876.0,231.2151,231.2695,231.0339,231.0882,28876.0
2019-05-29 12:55:00,254.96,254.97,254.71,254.77,19288.0,231.0611,231.0701,230.8345,230.8889,19288.0
2019-05-29 13:00:00,254.77,254.82,254.58,254.7,31488.0,230.8889,230.9342,230.7167,230.8254,31488.0
2019-05-29 13:05:00,254.68,255.54,254.65,255.51,81491.0,230.8073,231.5867,230.7801,231.5595,81491.0
2019-05-29 13:10:00,255.57,255.79,255.42,255.45,47865.0,231.6139,231.8133,231.4779,231.5051,47865.0
2019-05-29 13:15:00,255.48,255.5,255.29,255.34,60470.0,231.5323,231.5504,231.3601,231.4054,60470.0
2019-05-29 13:20:00,255.31,255.5,255.17,255.46,45055.0,231.3782,231.5504,231.2514,231.5142,45055.0
2019-05-29 13:25:00,255.46,255.53,255.29,255.52,78864.0,231.5142,231.5776,231.3601,231.5686,78864.0
2019-05-29 13:30:00,255.47,255.66,255.4,255.63,38736.0,231.5232,231.6954,231.4598,231.6683,38736.0
2019-05-29 13:35:00,255.61,255.71,255.45,255.71,61350.0,231.6501,231.7408,231.5051,231.7408,61350.0
2019-05-29 13:40:00,255.69,255.73,255.51,255.52,40771.0,231.7226,231.7589,231.5595,231.5686,40771.0
2019-05-29 13:45:00,255.5,255.77,255.46,255.76,50142.0,231.5504,231.7951,231.5142,231.7861,50142.0
2019-05-29 13:50:00,255.79,255.87,255.48,255.51,57470.0,231.8133,231.8858,231.5323,231.5595,57470.0
2019-05-29 13:55:00,255.54,255.64,255.46,255.48,41245.0,231.5867,231.6773,231.5142,231.5323,41245.0
2019-05-29 14:00:00,255.51,255.75,255.51,255.62,50171.0,231.5595,231.777,231.5595,231.6592,50171.0
2019-05-29 14:05:00,255.59,255.68,255.41,255.41,28712.0,231.632,231.7136,231.4689,231.4689,28712.0
2019-05-29 14:10:00,255.4,255.47,255.23,255.29,14225.0,231.4598,231.5232,231.3057,231.3601,14225.0
2019-05-29 14:15:00,255.33,255.4,255.22,255.35,56451.0,231.3964,231.4598,231.2967,231.4145,56451.0
2019-05-29 14:20:00,255.33,255.44,255.3,255.39,48621.0,231.3964,231.4961,231.3692,231.4507,48621.0
2019-05-29 14:25:00,255.31,255.48,255.28,255.48,28342.0,231.3782,231.5323,231.3511,231.5323,28342.0
2019-05-29 14:30:00,255.43,255.43,255.02,255.1,21715.0,231.487,231.487,231.1154,231.1879,21715.0
2019-05-29 14:35:00,255.1,255.12,254.78,254.89,44709.0,231.1879,231.2061,230.8979,230.9976,44709.0
2019-05-29 14:40:00,254.83,254.83,254.55,254.59,27198.0,230.9432,230.9432,230.6895,230.7257,27198.0
2019-05-29 14:45:00,254.64,254.77,254.61,254.73,18152.0,230.771,230.8889,230.7439,230.8526,18152.0
2019-05-29 14:50:00,254.7,254.7,254.5,254.61,48940.0,230.8254,230.8254,230.6442,230.7439,48940.0
2019-05-29 14:55:00,254.56,254.87,254.56,254.83,19176.0,230.6985,230.9795,230.6985,230.9432,19176.0
2019-05-29 15:00:00,254.87,254.87,254.39,254.47,33810.0,230.9795,230.9795,230.5445,230.617,33810.0
2019-05-29 15:05:00,254.49,254.69,254.33,254.68,21773.0,230.6351,230.8164,230.4901,230.8073,21773.0
2019-05-29 15:10:00,254.67,254.86,254.54,254.82,43226.0,230.7982,230.9704,230.6804,230.9342,43226.0
2019-05-29 15:15:00,254.8,254.9,254.65,254.68,18827.0,230.9161,231.0067,230.7801,230.8073,18827.0
2019-05-29 15:20:00,254.69,255.06,254.63,254.96,48035.0,230.8164,231.1517,230.762,231.0611,48035.0
2019-05-29 15:25:00,254.94,255.15,254.89,255.13,61599.0,231.0429,231.2332,230.9976,231.2151,61599.0
2019-05-29 15:30:00,255.1,255.64,254.95,255.64,57007.0,231.1879,231.6773,231.052,231.6773,57007.0
2019-05-29 15:35:00,255.69,255.92,255.64,255.79,77894.0,231.7226,231.9311,231.6773,231.8133,77894.0
2019-05-29 15:40:00,255.8,256.06,255.78,255.92,65979.0,231.8223,232.0579,231.8042,231.9311,65979.0
2019-05-29 15:45:00,255.9,255.91,255.6,255.66,216397.0,231.9129,231.922,231.6411,231.6954,216397.0
2019-05-29 15:50:00,255.61,255.61,255.26,255.58,127744.0,231.6501,231.6501,231.3329,231.6229,127744.0
2019-05-29 15:55:00,255.59,255.89,255.59,255.61,229635.0,231.632,231.9039,231.632,231.6501,229635.0
2019-05-30 09:30:00,256.28,256.69,256.16,256.56,73403.0,232.2573,232.6289,232.1486,232.5111,73403.0
2019-05-30 09:35:00,256.55,256.92,256.55,256.8,200177.0,232.502,232.8373,232.502,232.7286,200177.0
2019-05-30 09:40:00,256.79,256.87,256.66,256.84,95377.0,232.7195,232.792,232.6017,232.7648,95377.0
2019-05-30 09:45:00,256.81,256.98,256.73,256.96,25474.0,232.7376,232.8917,232.6651,232.8736,25474.0
2019-05-30 09:50:00,256.97,257.03,256.93,256.96,74107.0,232.8826,232.937,232.8464,232.8736,74107.0
2019-05-30 09:55:00,256.95,257.0,256.83,256.89,36742.0,232.8645,232.9098,232.7558,232.8101,36742.0
2019-05-30 10:00:00,256.88,257.04,256.84,257.01,10174.0,232.8011,232.9461,232.7648,232.9189,10174.0
2019-05-30 10:05:00,256.98,256.98,256.63,256.71,40244.0,232.8917,232.8917,232.5745,232.647,40244.0
2019-05-30 10:10:00,256.72,256.87,256.67,256.82,24680.0,232.6561,232.792,232.6108,232.7467,24680.0
2019-05-30 10:15:00,256.86,256.88,256.74,256.81,28911.0,232.783,232.8011,232.6742,232.7376,28911.0
2019-05-30 10:20:00,256.79,256.93,256.76,256.78,8291.0,232.7195,232.8464,232.6923,232.7105,8291.0
2019-05-30 10:25:00,256.81,256.91,256.79,256.82,11138.0,232.7376,232.8283,232.7195,232.7467,11138.0
2019-05-30 10:30:00,256.87,257.11,256.86,257.09,23755.0,232.792,233.0095,232.783,232.9914,23755.0
2019-05-30 10:35:00,257.07,257.18,256.83,256.83,22078.0,232.9733,233.073,232.7558,232.7558,22078.0
2019-05-30 10:40:00,256.79,256.85,256.73,256.74,7283.0,232.7195,232.7739,232.6651,232.6742,7283.0
2019-05-30 10:45:00,256.66,256.83,256.56,256.6,15846.0,232.6017,232.7558,232.5111,232.5473,15846.0
2019-05-30 10:50:00,256.62,256.65,256.08,256.13,29882.0,232.5655,232.5926,232.0761,232.1214,29882.0
2019-05-30 10:55:00,256.1,256.31,256.1,256.3,16260.0,232.0942,232.2845,232.0942,232.2754,16260.0
2019-05-30 11:00:00,256.27,256.3,255.83,256.06,16098.0,232.2483,232.2754,231.8495,232.0579,16098.0
2019-05-30 11:05:00,256.02,256.26,255.91,256.25,12071.0,232.0217,232.2392,231.922,232.2301,12071.0
2019-05-30 11:10:00,256.19,256.41,256.13,256.41,7469.0,232.1758,232.3751,232.1214,232.3751,7469.0
2019-05-30 11:15:00,256.42,256.43,256.25,256.27,3947.0,232.3842,232.3933,232.2301,232.2483,3947.0
2019-05-30 11:20:00,256.27,256.32,256.01,256.01,14211.0,232.2483,232.2936,232.0126,232.0126,14211.0
2019-05-30 11:25:00,256.04,256.24,256.04,256.13,6787.0,232.0398,232.2211,232.0398,232.1214,6787.0
2019-05-30 11:30:00,256.15,256.25,255.76,255.86,24753.0,232.1395,232.2301,231.7861,231.8767,24753.0
2019-05-30 11:35:00,255.9,256.07,255.88,256.02,6934.0,231.9129,232.067,231.8948,232.0217,6934.0
2019-05-30 11:40:00,256.04,256.11,255.79,255.8,11869.0,232.0398,232.1033,231.8133,231.8223,11869.0
2019-05-30 11:45:00,255.78,255.99,255.77,255.99,4159.0,231.8042,231.9945,231.7951,231.9945,4159.0
2019-05-30 11:50:00,255.96,255.96,255.65,255.74,8141.0,231.9673,231.9673,231.6864,231.7679,8141.0
2019-05-30 11:55:00,255.73,255.98,255.65,255.92,6570.0,231.7589,231.9854,231.6864,231.9311,6570.0
2019-05-30 12:00:00,255.95,255.99,255.81,255.96,6760.0,231.9583,231.9945,231.8314,231.9673,6760.0
2019-05-30 12:05:00,255.91,256.0,255.79,255.83,14057.0,231.922,232.0036,231.8133,231.8495,14057.0
2019-05-30 12:10:00,255.81,256.0,255.78,255.85,11002.0,231.8314,232.0036,231.8042,231.8676,11002.0
2019-05-30 12:15:00,255.94,256.07,255.84,255.92,20961.0,231.9492,232.067,231.8586,231.9311,20961.0
2019-05-30 12:20:00,255.89,256.17,255.83,256.17,39182.0,231.9039,232.1576,231.8495,232.1576,39182.0
2019-05-30 12:25:00,256.17,256.17,255.95,255.97,8763.0,232.1576,232.1576,231.9583,231.9764,8763.0
2019-05-30 12:30:00,255.96,256.0,255.84,255.97,8074.0,231.9673,232.0036,231.8586,231.9764,8074.0
2019-05-30 12:35:00,255.99,256.37,255.97,256.3,21958.0,231.9945,232.3389,231.9764,232.2754,21958.0
2019-05-30 12:40:00,256.29,256.51,256.29,256.49,18332.0,232.2664,232.4658,232.2664,232.4476,18332.0
2019-05-30 12:45:00,256.5,256.55,256.39,256.55,26305.0,232.4567,232.502,232.357,232.502,26305.0
2019-05-30 12:50:00,256.57,256.66,256.53,256.56,12309.0,232.5201,232.6017,232.4839,232.5111,12309.0
2019-05-30 12:55:00,256.54,256.54,256.41,256.46,11565.0,232.493,232.493,232.3751,232.4205,11565.0
2019-05-30 13:00:00,256.47,256.56,256.41,256.41,10583.0,232.4295,232.5111,232.3751,232.3751,10583.0
2019-05-30 13:05:00,256.39,256.44,256.32,256.4,11656.0,232.357,232.4023,232.2936,232.3661,11656.0
2019-05-30 13:10:00,256.38,256.43,256.38,256.4,5570.0,232.3479,232.3933,232.3479,232.3661,5570.0
2019-05-30 13:15:00,256.41,256.41,256.23,256.27,17884.0,232.3751,232.3751,232.212,232.2483,17884.0
2019-05-30 13:20:00,256.24,256.34,256.1,256.2,25332.0,232.2211,232.3117,232.0942,232.1848,25332.0
2019-05-30 13:25:00,256.17,256.18,256.05,256.13,7321.0,232.1576,232.1667,232.0489,232.1214,7321.0
2019-05-30 13:30:00,256.13,256.14,255.89,255.93,10491.0,232.1214,232.1304,231.9039,231.9401,10491.0
2019-05-30 13:35:00,255.93,255.97,255.75,255.91,53362.0,231.9401,231.9764,231.777,231.922,53362.0
2019-05-30 13:40:00,255.89,255.93,255.77,255.78,14961.0,231.9039,231.9401,231.7951,231.8042,14961.0
2019-05-30 13:45:00,255.78,255.91,255.77,255.86,12563.0,231.8042,231.922,231.7951,231.8767,12563.0
2019-05-30 13:50:00,255.84,255.96,255.84,255.87,10937.0,231.8586,231.9673,231.8586,231.8858,10937.0
2019-05-30 13:55:00,255.92,256.02,255.9,255.98,10411.0,231.9311,232.0217,231.9129,231.9854,10411.0
2019-05-30 14:00:00,255.98,256.17,255.97,256.04,10614.0,231.9854,232.1576,231.9764,232.0398,10614.0
2019-05-30 14:05:00,256.01,256.02,255.92,255.96,24343.0,232.0126,232.0217,231.9311,231.9673,24343.0
2019-05-30 14:10:00,256.0,256.04,255.85,255.85,9913.0,232.0036,232.0398,231.8676,231.8676,9913.0
2019-05-30 14:15:00,255.86,255.93,255.79,255.89,25107.0,231.8767,231.9401,231.8133,231.9039,25107.0
2019-05-30 14:20:00,255.88,255.93,255.6,255.64,27276.0,231.8948,231.9401,231.6411,231.6773,27276.0
2019-05-30 14:25:00,255.62,255.7,255.56,255.59,20079.0,231.6592,231.7317,231.6048,231.632,20079.0
2019-05-30 14:30:00,255.62,255.62,255.47,255.47,20694.0,231.6592,231.6592,231.5232,231.5232,20694.0
2019-05-30 14:35:00,255.46,255.49,255.14,255.15,35603.0,231.5142,231.5414,231.2242,231.2332,35603.0
2019-05-30 14:40:00,255.16,255.36,255.15,255.27,25647.0,231.2423,231.4236,231.2332,231.342,25647.0
2019-05-30 14:45:00,255.25,255.54,255.16,255.51,69155.0,231.3239,231.5867,231.2423,231.5595,69155.0
2019-05-30 14:50:00,255.51,255.73,255.41,255.7,50224.0,231.5595,231.7589,231.4689,231.7317,50224.0
2019-05-30 14:55:00,255.71,255.93,255.71,255.85,42863.0,231.7408,231.9401,231.7408,231.8676,42863.0
2019-05-30 15:00:00,255.81,255.84,255.6,255.61,42217.0,231.8314,231.8586,231.6411,231.6501,42217.0
2019-05-30 15:05:00,255.54,255.74,255.22,255.47,124121.0,231.5867,231.7679,231.2967,231.5232,124121.0
2019-05-30 15:10:00,255.44,255.76,255.44,255.7,58335.0,231.4961,231.7861,231.4961,231.7317,58335.0
2019-05-30 15:15:00,255.69,255.82,255.55,255.61,24205.0,231.7226,231.8404,231.5957,231.6501,24205.0
2019-05-30 15:20:00,255.6,255.8,255.58,255.75,218022.0,231.6411,231.8223,231.6229,231.777,218022.0
2019-05-30 15:25:00,255.77,256.03,255.65,256.01,26793.0,231.7951,232.0308,231.6864,232.0126,26793.0
2019-05-30 15:30:00,255.91,255.95,255.7,255.94,42671.0,231.922,231.9583,231.7317,231.9492,42671.0
2019-05-30 15:35:00,256.0,256.48,256.0,256.27,71377.0,232.0036,232.4386,232.0036,232.2483,71377.0
2019-05-30 15:40:00,256.25,256.29,256.09,256.19,43639.0,232.2301,232.2664,232.0851,232.1758,43639.0
2019-05-30 15:45:00,256.12,256.37,256.05,256.35,60237.0,232.1123,232.3389,232.0489,232.3208,60237.0
2019-05-30 15:50:00,256.36,256.36,256.12,256.12,284439.0,232.3298,232.3298,232.1123,232.1123,284439.0
2019-05-30 15:55:00,256.12,256.33,256.06,256.27,115860.0,232.1123,232.3026,232.0579,232.2483,115860.0
2019-05-31 09:30:00,253.63,253.78,253.24,253.24,199226.0,229.8557,229.9917,229.5023,229.5023,199226.0
2019-05-31 09:35:00,253.22,253.72,253.1,253.25,108990.0,229.4842,229.9373,229.3754,229.5113,108990.0
2019-05-31 09:40:00,253.21,253.21,252.87,253.05,274075.0,229.4751,229.4751,229.167,229.3301,274075.0
2019-05-31 09:45:00,253.03,253.29,252.98,252.98,54782.0,229.312,229.5476,229.2667,229.2667,54782.0
2019-05-31 09:50:00,252.96,253.12,252.8,253.12,86421.0,229.2485,229.3935,229.1035,229.3935,86421.0
2019-05-31 09:55:00,253.12,253.41,253.02,253.41,66732.0,229.3935,229.6563,229.3029,229.6563,66732.0
2019-05-31 10:00:00,253.35,253.5,253.25,253.29,33064.0,229.602,229.7379,229.5113,229.5476,33064.0
2019-05-31 10:05:00,253.32,253.48,253.21,253.29,19577.0,229.5748,229.7198,229.4751,229.5476,19577.0
2019-05-31 10:10:00,253.31,253.33,253.01,253.12,49792.0,229.5657,229.5838,229.2938,229.3935,49792.0
2019-05-31 10:15:00,253.12,253.33,253.05,253.24,28406.0,229.3935,229.5838,229.3301,229.5023,28406.0
2019-05-31 10:20:00,253.22,253.52,253.2,253.42,30770.0,229.4842,229.756,229.466,229.6654,30770.0
2019-05-31 10:25:00,253.42,253.54,253.33,253.47,34352.0,229.6654,229.7742,229.5838,229.7107,34352.0
2019-05-31 10:30:00,253.46,253.73,253.41,253.67,38482.0,229.7017,229.9463,229.6563,229.892,38482.0
2019-05-31 10:35:00,253.69,253.7,253.55,253.66,15730.0,229.9101,229.9192,229.7832,229.8829,15730.0
2019-05-31 10:40:00,253.72,253.72,253.39,253.4,41543.0,229.9373,229.9373,229.6382,229.6473,41543.0
2019-05-31 10:45:00,253.4,253.77,253.32,253.77,22244.0,229.6473,229.9826,229.5748,229.9826,22244.0
2019-05-31 10:50:00,253.83,253.97,253.75,253.75,46336.0,230.037,230.1639,229.9645,229.9645,46336.0
2019-05-31 10:55:00,253.83,253.83,253.56,253.75,47743.0,230.037,230.037,229.7923,229.9645,47743.0
2019-05-31 11:00:00,253.71,254.06,253.66,253.77,17817.0,229.9282,230.2454,229.8829,229.9826,17817.0
2019-05-31 11:05:00,253.8,253.96,253.67,253.83,13727.0,230.0098,230.1548,229.892,230.037,13727.0
2019-05-31 11:10:00,253.84,254.0,253.84,253.95,40168.0,230.046,230.191,230.046,230.1457,40168.0
2019-05-31 11:15:00,253.94,254.13,253.89,254.04,12871.0,230.1367,230.3089,230.0914,230.2273,12871.0
2019-05-31 11:20:00,254.09,254.33,254.07,254.3,22848.0,230.2726,230.4901,230.2545,230.4629,22848.0
2019-05-31 11:25:00,254.27,254.49,254.2,254.45,23296.0,230.4357,230.6351,230.3723,230.5989,23296.0
2019-05-31 11:30:00,254.43,254.45,254.27,254.28,13666.0,230.5807,230.5989,230.4357,230.4448,13666.0
2019-05-31 11:35:00,254.32,254.33,254.04,254.11,35575.0,230.481,230.4901,230.2273,230.2907,35575.0
2019-05-31 11:40:00,254.07,254.2,254.07,254.11,10425.0,230.2545,230.3723,230.2545,230.2907,10425.0
2019-05-31 11:45:00,254.1,254.29,254.09,254.23,5457.0,230.2817,230.4539,230.2726,230.3995,5457.0
2019-05-31 11:50:00,254.26,254.3,254.03,254.03,59642.0,230.4267,230.4629,230.2182,230.2182,59642.0
2019-05-31 11:55:00,254.01,254.14,253.89,254.13,28361.0,230.2001,230.3179,230.0914,230.3089,28361.0
2019-05-31 12:00:00,254.12,254.15,253.92,253.97,48470.0,230.2998,230.327,230.1185,230.1639,48470.0
2019-05-31 12:05:00,253.98,254.06,253.9,253.97,17926.0,230.1729,230.2454,230.1004,230.1639,17926.0
2019-05-31 12:10:00,253.93,253.93,253.82,253.92,7878.0,230.1276,230.1276,230.0279,230.1185,7878.0
2019-05-31 12:15:00,253.91,253.93,253.81,253.91,6562.0,230.1095,230.1276,230.0189,230.1095,6562.0
2019-05-31 12:20:00,253.89,253.89,253.64,253.66,16815.0,230.0914,230.0914,229.8648,229.8829,16815.0
2019-05-31 12:25:00,253.66,253.74,253.59,253.62,10286.0,229.8829,229.9554,229.8195,229.8467,10286.0
2019-05-31 12:30:00,253.6,253.7,253.5,253.68,26619.0,229.8285,229.9192,229.7379,229.901,26619.0
2019-05-31 12:35:00,253.69,253.77,253.47,253.48,19211.0,229.9101,229.9826,229.7107,229.7198,19211.0
2019-05-31 12:40:00,253.56,253.64,253.48,253.55,18809.0,229.7923,229.8648,229.7198,229.7832,18809.0
2019-05-31 12:45:00,253.53,253.72,253.49,253.62,10735.0,229.7651,229.9373,229.7288,229.8467,10735.0
2019-05-31 12:50:00,253.64,253.7,253.55,253.56,13042.0,229.8648,229.9192,229.7832,229.7923,13042.0
2019-05-31 12:55:00,253.53,253.61,253.32,253.44,11829.0,229.7651,229.8376,229.5748,229.6835,11829.0
2019-05-31 13:00:00,253.43,253.52,253.36,253.44,45306.0,229.6745,229.756,229.611,229.6835,45306.0
2019-05-31 13:05:00,253.4,253.63,253.39,253.6,7354.0,229.6473,229.8557,229.6382,229.8285,7354.0
2019-05-31 13:10:00,253.57,253.82,253.57,253.8,20494.0,229.8013,230.0279,229.8013,230.0098,20494.0
2019-05-31 13:15:00,253.78,253.81,253.71,253.72,9812.0,229.9917,230.0189,229.9282,229.9373,9812.0
2019-05-31 13:20:00,253.73,253.88,253.72,253.75,19478.0,229.9463,230.0823,229.9373,229.9645,19478.0
2019-05-31 13:25:00,253.74,253.91,253.68,253.9,14124.0,229.9554,230.1095,229.901,230.1004,14124.0
2019-05-31 13:30:00,253.83,253.97,253.79,253.94,11064.0,230.037,230.1639,230.0007,230.1367,11064.0
2019-05-31 13:35:00,253.97,253.98,253.85,253.94,8583.0,230.1639,230.1729,230.0551,230.1367,8583.0
2019-05-31 13:40:00,253.93,253.96,253.88,253.88,10653.0,230.1276,230.1548,230.0823,230.0823,10653.0
2019-05-31 13:45:00,253.92,254.03,253.92,254.02,6601.0,230.1185,230.2182,230.1185,230.2092,6601.0
2019-05-31 13:50:00,253.98,253.98,253.71,253.84,23765.0,230.1729,230.1729,229.9282,230.046,23765.0
2019-05-31 13:55:00,253.87,254.01,253.87,253.93,46909.0,230.0732,230.2001,230.0732,230.1276,46909.0
2019-05-31 14:00:00,253.92,254.0,253.55,253.55,24632.0,230.1185,230.191,229.7832,229.7832,24632.0
2019-05-31 14:05:00,253.52,253.6,253.49,253.6,19944.0,229.756,229.8285,229.7288,229.8285,19944.0
2019-05-31 14:10:00,253.58,253.58,253.29,253.29,18869.0,229.8104,229.8104,229.5476,229.5476,18869.0
2019-05-31 14:15:00,253.36,253.4,253.19,253.24,26768.0,229.611,229.6473,229.457,229.5023,26768.0
2019-05-31 14:20:00,253.22,253.36,253.14,253.31,19559.0,229.4842,229.611,229.4117,229.5657,19559.0
2019-05-31 14:25:00,253.32,253.32,253.12,253.12,31741.0,229.5748,229.5748,229.3935,229.3935,31741.0
2019-05-31 14:30:00,253.18,253.18,252.94,252.97,18652.0,229.4479,229.4479,229.2304,229.2576,18652.0
2019-05-31 14:35:00,252.94,253.02,252.89,252.97,14556.0,229.2304,229.3029,229.1851,229.2576,14556.0
2019-05-31 14:40:00,252.96,253.42,252.93,253.41,50047.0,229.2485,229.6654,229.2213,229.6563,50047.0
2019-05-31 14:45:00,253.41,253.65,253.38,253.39,40832.0,229.6563,229.8738,229.6292,229.6382,40832.0
2019-05-31 14:50:00,253.43,253.74,253.42,253.61,20662.0,229.6745,229.9554,229.6654,229.8376,20662.0
2019-05-31 14:55:00,253.58,253.63,253.48,253.48,16463.0,229.8104,229.8557,229.7198,229.7198,16463.0
2019-05-31 15:00:00,253.48,253.48,253.15,253.19,42070.0,229.7198,229.7198,229.4207,229.457,42070.0
2019-05-31 15:05:00,253.17,253.34,253.17,253.26,14320.0,229.4388,229.5929,229.4388,229.5204,14320.0
2019-05-31 15:10:00,253.27,253.44,253.22,253.42,34029.0,229.5295,229.6835,229.4842,229.6654,34029.0
2019-05-31 15:15:00,253.43,253.48,253.21,253.25,33119.0,229.6745,229.7198,229.4751,229.5113,33119.0
2019-05-31 15:20:00,253.27,253.34,252.98,253.09,56592.0,229.5295,229.5929,229.2667,229.3663,56592.0
2019-05-31 15:25:00,253.07,253.19,252.88,253.16,51139.0,229.3482,229.457,229.176,229.4298,51139.0
2019-05-31 15:30:00,253.14,253.29,253.03,253.14,41918.0,229.4117,229.5476,229.312,229.4117,41918.0
2019-05-31 15:35:00,253.15,253.15,252.77,252.86,72582.0,229.4207,229.4207,229.0763,229.1579,72582.0
2019-05-31 15:40:00,252.91,252.99,252.81,252.95,52283.0,229.2032,229.2757,229.1126,229.2395,52283.0
2019-05-31 15:45:00,252.95,253.25,252.92,253.17,53267.0,229.2395,229.5113,229.2123,229.4388,53267.0
2019-05-31 15:50:00,253.15,253.25,253.05,253.05,87767.0,229.4207,229.5113,229.3301,229.3301,87767.0
2019-05-31 15:55:00,253.03,253.07,252.88,252.89,152734.0,229.312,229.3482,229.176,229.1851,152734.0
2019-06-03 09:30:00,252.83,253.46,252.81,253.44,185562.0,229.1307,229.7017,229.1126,229.6835,185562.0
2019-06-03 09:35:00,253.4,253.61,253.34,253.43,84996.0,229.6473,229.8376,229.5929,229.6745,84996.0
2019-06-03 09:40:00,253.42,253.53,253.27,253.28,50201.0,229.6654,229.7651,229.5295,229.5385,50201.0
2019-06-03 09:45:00,253.23,253.23,252.25,252.48,57817.0,229.4932,229.4932,228.6051,228.8135,57817.0
2019-06-03 09:50:00,252.53,252.65,252.24,252.25,22327.0,228.8588,228.9676,228.596,228.6051,22327.0
2019-06-03 09:55:00,252.28,252.43,252.12,252.19,26918.0,228.6323,228.7682,228.4873,228.5507,26918.0
2019-06-03 10:00:00,252.12,252.41,251.6,252.09,114788.0,228.4873,228.7501,228.016,228.4601,114788.0
2019-06-03 10:05:00,252.11,252.54,251.93,252.41,39818.0,228.4782,228.8679,228.3151,228.7501,39818.0
2019-06-03 10:10:00,252.41,252.59,252.37,252.52,16714.0,228.7501,228.9132,228.7138,228.8498,16714.0
2019-06-03 10:15:00,252.39,252.91,252.35,252.9,41593.0,228.732,229.2032,228.6957,229.1942,41593.0
2019-06-03 10:20:00,252.85,253.09,252.82,253.09,53537.0,229.1488,229.3663,229.1216,229.3663,53537.0
2019-06-03 10:25:00,253.13,253.55,253.12,253.44,11654.0,229.4026,229.7832,229.3935,229.6835,11654.0
2019-06-03 10:30:00,253.52,253.75,253.47,253.67,22751.0,229.756,229.9645,229.7107,229.892,22751.0
2019-06-03 10:35:00,253.67,253.85,253.5,253.84,25821.0,229.892,230.0551,229.7379,230.046,25821.0
2019-06-03 10:40:00,253.79,253.96,253.7,253.87,17151.0,230.0007,230.1548,229.9192,230.0732,17151.0
2019-06-03 10:45:00,253.85,253.86,253.52,253.53,24128.0,230.0551,230.0642,229.756,229.7651,24128.0
2019-06-03 10:50:00,253.46,253.59,253.39,253.55,11016.0,229.7017,229.8195,229.6382,229.7832,11016.0
2019-06-03 10:55:00,253.49,253.76,253.48,253.73,9840.0,229.7288,229.9735,229.7198,229.9463,9840.0
2019-06-03 11:00:00,253.7,253.78,253.62,253.75,6230.0,229.9192,229.9917,229.8467,229.9645,6230.0
2019-06-03 11:05:00,253.78,253.78,253.35,253.44,19552.0,229.9917,229.9917,229.602,229.6835,19552.0
2019-06-03 11:10:00,253.36,253.42,253.13,253.18,13318.0,229.611,229.6654,229.4026,229.4479,13318.0
2019-06-03 11:15:00,253.18,253.25,253.11,253.14,8175.0,229.4479,229.5113,229.3845,229.4117,8175.0
2019-06-03 11:20:00,253.1,253.33,253.05,253.33,6899.0,229.3754,229.5838,229.3301,229.5838,6899.0
2019-06-03 11:25:00,253.25,253.41,253.22,253.33,33537.0,229.5113,229.6563,229.4842,229.5838,33537.0
2019-06-03 11:30:00,253.34,253.47,253.26,253.3,29214.0,229.5929,229.7107,229.5204,229.5567,29214.0
2019-06-03 11:35:00,253.27,253.29,253.09,253.24,7087.0,229.5295,229.5476,229.3663,229.5023,7087.0
2019-06-03 11:40:00,253.36,253.39,252.96,253.25,203042.0,229.611,229.6382,229.2485,229.5113,203042.0
2019-06-03 11:45:00,253.25,253.31,252.88,252.94,87353.0,229.5113,229.5657,229.176,229.2304,87353.0
2019-06-03 11:50:00,252.93,253.04,252.79,252.79,25007.0,229.2213,229.321,229.0945,229.0945,25007.0
2019-06-03 11:55:00,252.8,252.82,252.61,252.68,21695.0,229.1035,229.1216,228.9313,228.9948,21695.0
2019-06-03 12:00:00,252.6,252.8,252.43,252.44,18856.0,228.9223,229.1035,228.7682,228.7773,18856.0
2019-06-03 12:05:00,252.46,252.47,252.04,252.17,18933.0,228.7954,228.8045,228.4148,228.5326,18933.0
2019-06-03 12:10:00,252.18,252.26,251.88,252.06,22601.0,228.5416,228.6141,228.2698,228.4329,22601.0
2019-06-03 12:15:00,252.02,252.09,251.85,252.01,13364.0,228.3966,228.4601,228.2426,228.3876,13364.0
2019-06-03 12:20:00,251.97,252.0,251.6,251.64,38062.0,228.3513,228.3785,228.016,228.0523,38062.0
2019-06-03 12:25:00,251.63,251.72,251.47,251.5,19307.0,228.0432,228.1248,227.8982,227.9254,19307.0
2019-06-03 12:30:00,251.53,251.8,251.37,251.38,40812.0,227.9526,228.1973,227.8076,227.8166,40812.0
2019-06-03 12:35:00,251.38,251.93,251.38,251.89,32065.0,227.8166,228.3151,227.8166,228.2788,32065.0
2019-06-03 12:40:00,251.83,251.86,251.63,251.73,137058.0,228.2244,228.2516,228.0432,228.1338,137058.0
2019-06-03 12:45:00,251.7,252.08,251.62,252.06,20577.0,228.1066,228.451,228.0341,228.4329,20577.0
2019-06-03 12:50:00,252.04,252.05,251.73,251.86,34896.0,228.4148,228.4238,228.1338,228.2516,34896.0
2019-06-03 12:55:00,251.94,252.0,251.72,251.72,7782.0,228.3241,228.3785,228.1248,228.1248,7782.0
2019-06-03 13:00:00,251.65,251.71,251.34,251.7,17413.0,228.0613,228.1157,227.7804,228.1066,17413.0
2019-06-03 13:05:00,251.67,251.84,251.6,251.83,15906.0,228.0794,228.2335,228.016,228.2244,15906.0
2019-06-03 13:10:00,252.0,252.08,251.89,252.08,13749.0,228.3785,228.451,228.2788,228.451,13749.0
2019-06-03 13:15:00,252.12,252.19,251.98,252.02,22682.0,228.4873,228.5507,228.3604,228.3966,22682.0
2019-06-03 13:20:00,252.04,252.09,251.79,251.97,29514.0,228.4148,228.4601,228.1882,228.3513,29514.0
2019-06-03 13:25:00,252.03,253.3,252.03,252.43,174671.0,228.4057,229.5567,228.4057,228.7682,174671.0
2019-06-03 13:30:00,252.36,252.38,251.38,251.59,77801.0,228.7048,228.7229,227.8166,228.0069,77801.0
2019-06-03 13:35:00,251.49,251.72,251.33,251.44,22573.0,227.9163,228.1248,227.7713,227.871,22573.0
2019-06-03 13:40:00,251.36,252.06,251.35,251.97,21961.0,227.7985,228.4329,227.7894,228.3513,21961.0
2019-06-03 13:45:00,251.93,252.16,251.74,251.84,22825.0,228.3151,228.5235,228.1429,228.2335,22825.0
2019-06-03 13:50:00,251.82,252.08,251.75,251.89,18326.0,228.2154,228.451,228.1519,228.2788,18326.0
2019-06-03 13:55:00,251.99,252.61,251.84,252.48,64435.0,228.3695,228.9313,228.2335,228.8135,64435.0
2019-06-03 14:00:00,252.51,252.81,252.27,252.68,55418.0,228.8407,229.1126,228.6232,228.9948,55418.0
2019-06-03 14:05:00,252.64,252.97,252.58,252.97,21172.0,228.9585,229.2576,228.9041,229.2576,21172.0
2019-06-03 14:10:00,252.95,252.95,252.43,252.62,70586.0,229.2395,229.2395,228.7682,228.9404,70586.0
2019-06-03 14:15:00,252.56,252.58,252.33,252.36,23305.0,228.886,228.9041,228.6776,228.7048,23305.0
2019-06-03 14:20:00,252.33,252.67,252.33,252.45,55164.0,228.6776,228.9857,228.6776,228.7863,55164.0
2019-06-03 14:25:00,252.53,252.55,252.33,252.42,14785.0,228.8588,228.877,228.6776,228.7591,14785.0
2019-06-03 14:30:00,252.49,252.68,252.08,252.1,36670.0,228.8226,228.9948,228.451,228.4691,36670.0
2019-06-03 14:35:00,252.2,252.2,251.8,252.02,31011.0,228.5598,228.5598,228.1973,228.3966,31011.0
2019-06-03 14:40:00,252.0,252.09,251.82,251.89,32242.0,228.3785,228.4601,228.2154,228.2788,32242.0
2019-06-03 14:45:00,252.03,252.12,251.79,251.82,58800.0,228.4057,228.4873,228.1882,228.2154,58800.0
2019-06-03 14:50:00,251.74,251.74,251.56,251.61,33866.0,228.1429,228.1429,227.9798,228.0251,33866.0
2019-06-03 14:55:00,251.72,251.74,251.44,251.61,27268.0,228.1248,228.1429,227.871,228.0251,27268.0
2019-06-03 15:00:00,251.62,251.63,251.08,251.16,30062.0,228.0341,228.0432,227.5448,227.6173,30062.0
2019-06-03 15:05:00,251.16,251.43,251.12,251.14,31574.0,227.6173,227.8619,227.581,227.5991,31574.0
2019-06-03 15:10:00,251.13,251.51,250.88,251.48,49683.0,227.5901,227.9344,227.3635,227.9073,49683.0
2019-06-03 15:15:00,251.55,251.62,251.26,251.48,21564.0,227.9707,228.0341,227.7079,227.9073,21564.0
2019-06-03 15:20:00,251.47,252.0,251.45,251.71,25772.0,227.8982,228.3785,227.8801,228.1157,25772.0
2019-06-03 15:25:00,251.55,251.66,250.98,251.22,74901.0,227.9707,228.0704,227.4541,227.6716,74901.0
2019-06-03 15:30:00,251.15,251.15,250.77,251.01,95176.0,227.6082,227.6082,227.2638,227.4813,95176.0
2019-06-03 15:35:00,251.04,251.24,250.89,251.03,35197.0,227.5085,227.6898,227.3726,227.4994,35197.0
2019-06-03 15:40:00,251.08,251.45,251.06,251.42,63467.0,227.5448,227.8801,227.5266,227.8529,63467.0
2019-06-03 15:45:00,251.46,251.58,251.14,251.35,39268.0,227.8891,227.9979,227.5991,227.7894,39268.0
2019-06-03 15:50:00,251.39,251.82,251.35,251.6,84628.0,227.8257,228.2154,227.7894,228.016,84628.0
2019-06-03 15:55:00,251.62,252.4,251.62,252.12,159806.0,228.0341,228.741,228.0341,228.4873,159806.0
2019-06-04 09:30:00,254.48,254.79,254.4,254.78,98363.0,230.626,230.907,230.5535,230.8979,98363.0
2019-06-04 09:35:00,254.79,254.94,254.18,254.27,44353.0,230.907,231.0429,230.3542,230.4357,44353.0
2019-06-04 09:40:00,254.3,254.43,254.14,254.27,18056.0,230.4629,230.5807,230.3179,230.4357,18056.0
2019-06-04 09:45:00,254.32,254.6,254.25,254.26,32101.0,230.481,230.7348,230.4176,230.4267,32101.0
2019-06-04 09:50:00,254.32,254.32,254.03,254.16,24846.0,230.481,230.481,230.2182,230.336,24846.0
2019-06-04 09:55:00,254.23,254.65,254.23,254.43,58463.0,230.3995,230.7801,230.3995,230.5807,58463.0
2019-06-04 10:00:00,254.42,254.56,254.25,254.35,33131.0,230.5717,230.6985,230.4176,230.5082,33131.0
2019-06-04 10:05:00,254.35,254.43,254.1,254.21,14763.0,230.5082,230.5807,230.2817,230.3814,14763.0
2019-06-04 10:10:00,254.15,254.52,254.12,254.5,108243.0,230.327,230.6623,230.2998,230.6442,108243.0
2019-06-04 10:15:00,254.55,254.86,254.54,254.82,202966.0,230.6895,230.9704,230.6804,230.9342,202966.0
2019-06-04 10:20:00,254.82,255.05,254.67,255.02,134705.0,230.9342,231.1426,230.7982,231.1154,134705.0
2019-06-04 10:25:00,255.06,255.52,255.0,255.34,77973.0,231.1517,231.5686,231.0973,231.4054,77973.0
2019-06-04 10:30:00,255.34,255.51,255.33,255.38,31590.0,231.4054,231.5595,231.3964,231.4417,31590.0
2019-06-04 10:35:00,255.38,255.43,255.17,255.19,44523.0,231.4417,231.487,231.2514,231.2695,44523.0
2019-06-04 10:40:00,255.19,255.27,255.09,255.23,37962.0,231.2695,231.342,231.1789,231.3057,37962.0
2019-06-04 10:45:00,255.2,255.21,254.79,254.95,35129.0,231.2786,231.2876,230.907,231.052,35129.0
2019-06-04 10:50:00,255.01,255.25,254.95,254.99,124032.0,231.1064,231.3239,231.052,231.0882,124032.0
2019-06-04 10:55:00,255.01,255.39,255.01,255.39,24898.0,231.1064,231.4507,231.1064,231.4507,24898.0
2019-06-04 11:00:00,255.38,255.77,255.23,255.77,141649.0,231.4417,231.7951,231.3057,231.7951,141649.0
2019-06-04 11:05:00,255.77,255.92,255.77,255.87,34167.0,231.7951,231.9311,231.7951,231.8858,34167.0
2019-06-04 11:10:00,255.9,255.98,255.81,255.81,24911.0,231.9129,231.9854,231.8314,231.8314,24911.0
2019-06-04 11:15:00,255.82,255.95,255.76,255.93,18631.0,231.8404,231.9583,231.7861,231.9401,18631.0
2019-06-04 11:20:00,255.95,256.09,255.87,256.07,33152.0,231.9583,232.0851,231.8858,232.067,33152.0
2019-06-04 11:25:00,256.03,256.28,255.98,256.15,45431.0,232.0308,232.2573,231.9854,232.1395,45431.0
2019-06-04 11:30:00,256.18,256.28,256.03,256.26,12961.0,232.1667,232.2573,232.0308,232.2392,12961.0
2019-06-04 11:35:00,256.24,256.31,256.1,256.16,70222.0,232.2211,232.2845,232.0942,232.1486,70222.0
2019-06-04 11:40:00,256.17,256.37,256.16,256.35,14525.0,232.1576,232.3389,232.1486,232.3208,14525.0
2019-06-04 11:45:00,256.36,256.46,256.28,256.44,24368.0,232.3298,232.4205,232.2573,232.4023,24368.0
2019-06-04 11:50:00,256.46,256.5,256.34,256.39,14850.0,232.4205,232.4567,232.3117,232.357,14850.0
2019-06-04 11:55:00,256.4,256.52,256.31,256.32,30658.0,232.3661,232.4748,232.2845,232.2936,30658.0
2019-06-04 12:00:00,256.36,256.42,256.08,256.09,23486.0,232.3298,232.3842,232.0761,232.0851,23486.0
2019-06-04 12:05:00,256.06,256.22,256.06,256.18,16770.0,232.0579,232.2029,232.0579,232.1667,16770.0
2019-06-04 12:10:00,256.17,256.19,256.0,256.08,23565.0,232.1576,232.1758,232.0036,232.0761,23565.0
2019-06-04 12:15:00,256.07,256.12,255.95,256.12,18360.0,232.067,232.1123,231.9583,232.1123,18360.0
2019-06-04 12:20:00,256.13,256.19,256.07,256.16,11320.0,232.1214,232.1758,232.067,232.1486,11320.0
2019-06-04 12:25:00,256.17,256.18,256.09,256.14,38581.0,232.1576,232.1667,232.0851,232.1304,38581.0
2019-06-04 12:30:00,256.16,256.24,255.94,255.95,7591.0,232.1486,232.2211,231.9492,231.9583,7591.0
2019-06-04 12:35:00,255.96,256.04,255.94,256.03,3880.0,231.9673,232.0398,231.9492,232.0308,3880.0
2019-06-04 12:40:00,256.03,256.26,256.03,256.26,9686.0,232.0308,232.2392,232.0308,232.2392,9686.0
2019-06-04 12:45:00,256.26,256.51,256.24,256.47,21169.0,232.2392,232.4658,232.2211,232.4295,21169.0
2019-06-04 12:50:00,256.49,256.74,256.49,256.73,29011.0,232.4476,232.6742,232.4476,232.6651,29011.0
2019-06-04 12:55:00,256.75,256.88,256.62,256.62,10096.0,232.6833,232.8011,232.5655,232.5655,10096.0
2019-06-04 13:00:00,256.6,256.75,256.6,256.71,14004.0,232.5473,232.6833,232.5473,232.647,14004.0
2019-06-04 13:05:00,256.74,256.79,256.65,256.7,57465.0,232.6742,232.7195,232.5926,232.638,57465.0
2019-06-04 13:10:00,256.7,256.76,256.46,256.57,21399.0,232.638,232.6923,232.4205,232.5201,21399.0
2019-06-04 13:15:00,256.56,256.56,256.33,256.44,11260.0,232.5111,232.5111,232.3026,232.4023,11260.0
2019-06-04 13:20:00,256.4,256.62,256.33,256.59,24781.0,232.3661,232.5655,232.3026,232.5383,24781.0
2019-06-04 13:25:00,256.58,256.73,256.58,256.7,7982.0,232.5292,232.6651,232.5292,232.638,7982.0
2019-06-04 13:30:00,256.7,256.87,256.65,256.86,25071.0,232.638,232.792,232.5926,232.783,25071.0
2019-06-04 13:35:00,256.87,256.88,256.57,256.61,7733.0,232.792,232.8011,232.5201,232.5564,7733.0
2019-06-04 13:40:00,256.58,256.75,256.58,256.7,4239.0,232.5292,232.6833,232.5292,232.638,4239.0
2019-06-04 13:45:00,256.68,256.78,256.67,256.75,5963.0,232.6198,232.7105,232.6108,232.6833,5963.0
2019-06-04 13:50:00,256.8,256.82,256.63,256.7,23790.0,232.7286,232.7467,232.5745,232.638,23790.0
2019-06-04 13:55:00,256.68,256.99,256.67,256.95,11069.0,232.6198,232.9008,232.6108,232.8645,11069.0
2019-06-04 14:00:00,256.95,256.99,256.81,256.95,11016.0,232.8645,232.9008,232.7376,232.8645,11016.0
2019-06-04 14:05:00,256.91,256.92,256.65,256.73,19033.0,232.8283,232.8373,232.5926,232.6651,19033.0
2019-06-04 14:10:00,256.75,256.81,256.64,256.64,11610.0,232.6833,232.7376,232.5836,232.5836,11610.0
2019-06-04 14:15:00,256.68,256.72,256.57,256.59,12196.0,232.6198,232.6561,232.5201,232.5383,12196.0
2019-06-04 14:20:00,256.6,256.71,256.48,256.68,12777.0,232.5473,232.647,232.4386,232.6198,12777.0
2019-06-04 14:25:00,256.67,256.73,256.6,256.69,13748.0,232.6108,232.6651,232.5473,232.6289,13748.0
2019-06-04 14:30:00,256.67,256.68,256.5,256.6,13462.0,232.6108,232.6198,232.4567,232.5473,13462.0
2019-06-04 14:35:00,256.63,256.72,256.53,256.69,9676.0,232.5745,232.6561,232.4839,232.6289,9676.0
2019-06-04 14:40:00,256.68,256.78,256.62,256.76,18762.0,232.6198,232.7105,232.5655,232.6923,18762.0
2019-06-04 14:45:00,256.75,256.79,256.71,256.78,31164.0,232.6833,232.7195,232.647,232.7105,31164.0
2019-06-04 14:50:00,256.78,256.78,256.54,256.66,22517.0,232.7105,232.7105,232.493,232.6017,22517.0
2019-06-04 14:55:00,256.67,256.74,256.53,256.53,43169.0,232.6108,232.6742,232.4839,232.4839,43169.0
2019-06-04 15:00:00,256.62,256.77,256.59,256.75,16883.0,232.5655,232.7014,232.5383,232.6833,16883.0
2019-06-04 15:05:00,256.75,256.95,256.73,256.95,21206.0,232.6833,232.8645,232.6651,232.8645,21206.0
2019-06-04 15:10:00,256.95,257.05,256.89,256.98,48957.0,232.8645,232.9551,232.8101,232.8917,48957.0
2019-06-04 15:15:00,257.01,257.03,256.91,256.98,32776.0,232.9189,232.937,232.8283,232.8917,32776.0
2019-06-04 15:20:00,257.03,257.04,256.86,256.96,15356.0,232.937,232.9461,232.783,232.8736,15356.0
2019-06-04 15:25:00,256.98,257.09,256.95,257.09,23672.0,232.8917,232.9914,232.8645,232.9914,23672.0
2019-06-04 15:30:00,257.1,257.1,256.88,256.99,32993.0,233.0005,233.0005,232.8011,232.9008,32993.0
2019-06-04 15:35:00,257.0,257.04,256.88,256.99,31772.0,232.9098,232.9461,232.8011,232.9008,31772.0
2019-06-04 15:40:00,257.01,257.04,256.86,256.97,46055.0,232.9189,232.9461,232.783,232.8826,46055.0
2019-06-04 15:45:00,256.95,257.16,256.9,257.13,48268.0,232.8645,233.0548,232.8192,233.0276,48268.0
2019-06-04 15:50:00,257.11,257.42,257.11,257.4,283388.0,233.0095,233.2905,233.0095,233.2723,283388.0
2019-06-04 15:55:00,257.38,257.76,257.27,257.62,289647.0,233.2542,233.5986,233.1545,233.4717,289647.0
2019-06-05 09:30:00,259.24,259.3,258.83,258.9,147012.0,234.9399,234.9942,234.5683,234.6317,147012.0
2019-06-05 09:35:00,258.89,259.12,258.82,258.89,32792.0,234.6227,234.8311,234.5592,234.6227,32792.0
2019-06-05 09:40:00,258.84,258.86,258.56,258.57,60046.0,234.5774,234.5955,234.3236,234.3327,60046.0
2019-06-05 09:45:00,258.56,258.58,258.3,258.43,64797.0,234.3236,234.3417,234.088,234.2058,64797.0
2019-06-05 09:50:00,258.43,258.47,258.15,258.22,46988.0,234.2058,234.242,233.952,234.0155,46988.0
2019-06-05 09:55:00,258.27,258.75,258.27,258.74,56309.0,234.0608,234.4958,234.0608,234.4867,56309.0
2019-06-05 10:00:00,258.89,259.04,258.38,258.44,66623.0,234.6227,234.7586,234.1605,234.2149,66623.0
2019-06-05 10:05:00,258.48,258.51,258.21,258.45,40213.0,234.2511,234.2783,234.0064,234.2239,40213.0
2019-06-05 10:10:00,258.48,258.65,258.36,258.39,59149.0,234.2511,234.4052,234.1424,234.1695,59149.0
2019-06-05 10:15:00,258.41,258.5,258.22,258.46,35734.0,234.1877,234.2692,234.0155,234.233,35734.0
2019-06-05 10:20:00,258.44,258.67,258.19,258.37,42374.0,234.2149,234.4233,233.9883,234.1514,42374.0
2019-06-05 10:25:00,258.37,258.37,258.14,258.16,28640.0,234.1514,234.1514,233.943,233.9611,28640.0
2019-06-05 10:30:00,258.16,258.16,257.75,257.95,70967.0,233.9611,233.9611,233.5895,233.7708,70967.0
2019-06-05 10:35:00,257.95,258.16,257.79,258.14,25522.0,233.7708,233.9611,233.6258,233.943,25522.0
2019-06-05 10:40:00,258.14,258.26,258.04,258.04,35367.0,233.943,234.0517,233.8523,233.8523,35367.0
2019-06-05 10:45:00,258.04,258.13,257.67,257.67,29824.0,233.8523,233.9339,233.517,233.517,29824.0
2019-06-05 10:50:00,257.72,257.78,257.42,257.72,18863.0,233.5623,233.6167,233.2905,233.5623,18863.0
2019-06-05 10:55:00,257.7,257.86,257.6,257.84,9661.0,233.5442,233.6892,233.4536,233.6711,9661.0
2019-06-05 11:00:00,257.9,258.29,257.8,258.28,12100.0,233.7255,234.0789,233.6348,234.0699,12100.0
2019-06-05 11:05:00,258.29,258.35,257.96,258.07,10352.0,234.0789,234.1333,233.7798,233.8795,10352.0
2019-06-05 11:10:00,258.03,258.36,258.02,258.26,5285.0,233.8433,234.1424,233.8342,234.0517,5285.0
2019-06-05 11:15:00,258.24,258.27,258.07,258.18,5385.0,234.0336,234.0608,233.8795,233.9792,5385.0
2019-06-05 11:20:00,258.26,258.55,258.15,258.55,27642.0,234.0517,234.3145,233.952,234.3145,27642.0
2019-06-05 11:25:00,258.54,258.78,258.32,258.76,103548.0,234.3055,234.523,234.1061,234.5049,103548.0
2019-06-05 11:30:00,258.82,258.89,258.69,258.7,14855.0,234.5592,234.6227,234.4414,234.4505,14855.0
2019-06-05 11:35:00,258.72,258.87,258.66,258.76,6720.0,234.4686,234.6045,234.4142,234.5049,6720.0
2019-06-05 11:40:00,258.65,258.74,258.58,258.61,10808.0,234.4052,234.4867,234.3417,234.3689,10808.0
2019-06-05 11:45:00,258.61,258.73,258.49,258.53,8583.0,234.3689,234.4777,234.2602,234.2964,8583.0
2019-06-05 11:50:00,258.58,258.75,258.47,258.56,15184.0,234.3417,234.4958,234.242,234.3236,15184.0
2019-06-05 11:55:00,258.68,258.87,258.6,258.85,5908.0,234.4324,234.6045,234.3599,234.5864,5908.0
2019-06-05 12:00:00,258.85,258.97,258.72,258.78,11805.0,234.5864,234.6952,234.4686,234.523,11805.0
2019-06-05 12:05:00,258.85,258.87,258.7,258.77,7376.0,234.5864,234.6045,234.4505,234.5139,7376.0
2019-06-05 12:10:00,258.72,258.75,258.49,258.51,25009.0,234.4686,234.4958,234.2602,234.2783,25009.0
2019-06-05 12:15:00,258.55,258.7,258.41,258.62,22474.0,234.3145,234.4505,234.1877,234.378,22474.0
2019-06-05 12:20:00,258.62,258.86,258.62,258.74,10436.0,234.378,234.5955,234.378,234.4867,10436.0
2019-06-05 12:25:00,258.83,259.03,258.82,259.0,17166.0,234.5683,234.7495,234.5592,234.7224,17166.0
2019-06-05 12:30:00,258.98,258.98,258.53,258.64,76984.0,234.7042,234.7042,234.2964,234.3961,76984.0
2019-06-05 12:35:00,258.62,258.86,258.6,258.85,26247.0,234.378,234.5955,234.3599,234.5864,26247.0
2019-06-05 12:40:00,258.86,258.99,258.81,258.99,4798.0,234.5955,234.7133,234.5502,234.7133,4798.0
2019-06-05 12:45:00,258.99,259.02,258.86,258.92,4194.0,234.7133,234.7405,234.5955,234.6499,4194.0
2019-06-05 12:50:00,259.01,259.13,258.99,259.11,9490.0,234.7314,234.8402,234.7133,234.822,9490.0
2019-06-05 12:55:00,259.14,259.18,258.97,258.97,13362.0,234.8492,234.8855,234.6952,234.6952,13362.0
2019-06-05 13:00:00,259.01,259.3,259.01,259.27,7457.0,234.7314,234.9942,234.7314,234.9671,7457.0
2019-06-05 13:05:00,259.29,259.41,259.28,259.41,15305.0,234.9852,235.0939,234.9761,235.0939,15305.0
2019-06-05 13:10:00,259.4,259.47,259.31,259.33,53399.0,235.0849,235.1483,235.0033,235.0214,53399.0
2019-06-05 13:15:00,259.31,259.43,259.29,259.38,36406.0,235.0033,235.1121,234.9852,235.0667,36406.0
2019-06-05 13:20:00,259.41,259.51,259.37,259.37,7945.0,235.0939,235.1846,235.0577,235.0577,7945.0
2019-06-05 13:25:00,259.4,259.41,259.24,259.37,23862.0,235.0849,235.0939,234.9399,235.0577,23862.0
2019-06-05 13:30:00,259.42,259.43,259.27,259.4,16798.0,235.103,235.1121,234.9671,235.0849,16798.0
2019-06-05 13:35:00,259.41,259.56,259.34,259.47,5716.0,235.0939,235.2299,235.0305,235.1483,5716.0
2019-06-05 13:40:00,259.48,259.57,259.39,259.53,14168.0,235.1574,235.2389,235.0758,235.2027,14168.0
2019-06-05 13:45:00,259.54,259.58,259.46,259.48,10823.0,235.2117,235.248,235.1392,235.1574,10823.0
2019-06-05 13:50:00,259.44,259.45,259.31,259.33,17894.0,235.1211,235.1302,235.0033,235.0214,17894.0
2019-06-05 13:55:00,259.31,259.44,259.24,259.41,7022.0,235.0033,235.1211,234.9399,235.0939,7022.0
2019-06-05 14:00:00,259.42,259.42,259.23,259.35,10921.0,235.103,235.103,234.9308,235.0396,10921.0
2019-06-05 14:05:00,259.35,259.54,259.33,259.53,8614.0,235.0396,235.2117,235.0214,235.2027,8614.0
2019-06-05 14:10:00,259.54,259.65,259.48,259.51,18190.0,235.2117,235.3114,235.1574,235.1846,18190.0
2019-06-05 14:15:00,259.48,259.5,259.35,259.37,8414.0,235.1574,235.1755,235.0396,235.0577,8414.0
2019-06-05 14:20:00,259.36,259.5,259.31,259.49,29872.0,235.0486,235.1755,235.0033,235.1664,29872.0
2019-06-05 14:25:00,259.5,259.5,259.36,259.44,12429.0,235.1755,235.1755,235.0486,235.1211,12429.0
2019-06-05 14:30:00,259.46,259.54,259.41,259.43,11827.0,235.1392,235.2117,235.0939,235.1121,11827.0
2019-06-05 14:35:00,259.44,259.57,259.41,259.45,16628.0,235.1211,235.2389,235.0939,235.1302,16628.0
2019-06-05 14:40:00,259.45,259.51,259.39,259.44,9009.0,235.1302,235.1846,235.0758,235.1211,9009.0
2019-06-05 14:45:00,259.42,259.5,259.32,259.32,22580.0,235.103,235.1755,235.0124,235.0124,22580.0
2019-06-05 14:50:00,259.3,259.32,259.07,259.19,25655.0,234.9942,235.0124,234.7858,234.8946,25655.0
2019-06-05 14:55:00,259.14,259.28,259.09,259.23,9173.0,234.8492,234.9761,234.8039,234.9308,9173.0
2019-06-05 15:00:00,259.2,259.31,259.14,259.31,9999.0,234.9036,235.0033,234.8492,235.0033,9999.0
2019-06-05 15:05:00,259.3,259.35,259.17,259.21,32552.0,234.9942,235.0396,234.8764,234.9127,32552.0
2019-06-05 15:10:00,259.22,259.41,259.14,259.35,18493.0,234.9217,235.0939,234.8492,235.0396,18493.0
2019-06-05 15:15:00,259.35,259.44,259.26,259.41,14535.0,235.0396,235.1211,234.958,235.0939,14535.0
2019-06-05 15:20:00,259.41,259.51,259.35,259.48,25094.0,235.0939,235.1846,235.0396,235.1574,25094.0
2019-06-05 15:25:00,259.48,259.51,259.32,259.34,40638.0,235.1574,235.1846,235.0124,235.0305,40638.0
2019-06-05 15:30:00,259.34,259.37,258.96,259.02,47891.0,235.0305,235.0577,234.6861,234.7405,47891.0
2019-06-05 15:35:00,259.07,259.1,258.76,259.04,37410.0,234.7858,234.813,234.5049,234.7586,37410.0
2019-06-05 15:40:00,259.04,259.34,259.04,259.34,33892.0,234.7586,235.0305,234.7586,235.0305,33892.0
2019-06-05 15:45:00,259.38,259.5,259.36,259.38,46136.0,235.0667,235.1755,235.0486,235.0667,46136.0
2019-06-05 15:50:00,259.39,259.81,259.39,259.78,45788.0,235.0758,235.4564,235.0758,235.4292,45788.0
2019-06-05 15:55:00,259.83,259.88,259.63,259.82,112454.0,235.4746,235.5199,235.2933,235.4655,112454.0
2019-06-06 09:30:00,260.17,260.19,259.7,259.87,108962.0,235.7827,235.8008,235.3567,235.5108,108962.0
2019-06-06 09:35:00,259.85,260.38,259.83,260.29,22963.0,235.4927,235.973,235.4746,235.8914,22963.0
2019-06-06 09:40:00,260.2,260.54,260.01,260.17,39429.0,235.8099,236.118,235.6377,235.7827,39429.0
2019-06-06 09:45:00,260.15,260.26,259.94,260.09,35728.0,235.7646,235.8643,235.5742,235.7102,35728.0
2019-06-06 09:50:00,260.1,260.27,259.89,259.97,46292.0,235.7193,235.8733,235.5289,235.6014,46292.0
2019-06-06 09:55:00,259.95,260.07,259.75,259.75,14481.0,235.5833,235.6921,235.4021,235.4021,14481.0
2019-06-06 10:00:00,259.84,260.09,259.79,259.98,26087.0,235.4836,235.7102,235.4383,235.6105,26087.0
2019-06-06 10:05:00,259.98,260.13,259.95,260.0,17342.0,235.6105,235.7464,235.5833,235.6286,17342.0
2019-06-06 10:10:00,260.05,260.12,259.85,260.03,25733.0,235.6739,235.7374,235.4927,235.6558,25733.0
2019-06-06 10:15:00,260.02,260.03,259.88,259.95,7004.0,235.6467,235.6558,235.5199,235.5833,7004.0
2019-06-06 10:20:00,260.01,260.01,259.82,259.88,15328.0,235.6377,235.6377,235.4655,235.5199,15328.0
2019-06-06 10:25:00,259.83,259.84,259.56,259.57,19480.0,235.4746,235.4836,235.2299,235.2389,19480.0
2019-06-06 10:30:00,259.62,259.83,259.51,259.8,6366.0,235.2842,235.4746,235.1846,235.4474,6366.0
2019-06-06 10:35:00,259.83,260.05,259.79,260.05,15992.0,235.4746,235.6739,235.4383,235.6739,15992.0
2019-06-06 10:40:00,260.08,260.36,259.95,260.29,17620.0,235.7011,235.9549,235.5833,235.8914,17620.0
2019-06-06 10:45:00,260.21,260.23,260.08,260.21,17879.0,235.8189,235.8371,235.7011,235.8189,17879.0
2019-06-06 10:50:00,260.28,260.42,260.25,260.28,9603.0,235.8824,236.0093,235.8552,235.8824,9603.0
2019-06-06 10:55:00,260.28,260.28,260.12,260.18,10101.0,235.8824,235.8824,235.7374,235.7918,10101.0
2019-06-06 11:00:00,260.13,260.25,260.04,260.04,13977.0,235.7464,235.8552,235.6649,235.6649,13977.0
2019-06-06 11:05:00,260.04,260.47,260.0,260.45,14486.0,235.6649,236.0546,235.6286,236.0364,14486.0
2019-06-06 11:10:00,260.43,260.46,260.3,260.4,4616.0,236.0183,236.0455,235.9005,235.9911,4616.0
2019-06-06 11:15:00,260.47,260.53,260.41,260.53,6371.0,236.0546,236.1089,236.0002,236.1089,6371.0
2019-06-06 11:20:00,260.53,260.59,260.4,260.43,9222.0,236.1089,236.1633,235.9911,236.0183,9222.0
2019-06-06 11:25:00,260.49,260.65,260.46,260.63,7584.0,236.0727,236.2177,236.0455,236.1996,7584.0
2019-06-06 11:30:00,260.6,260.7,260.57,260.68,9520.0,236.1724,236.263,236.1452,236.2449,9520.0
2019-06-06 11:35:00,260.69,260.73,260.53,260.53,12704.0,236.2539,236.2902,236.1089,236.1089,12704.0
2019-06-06 11:40:00,260.51,260.65,260.31,260.38,29936.0,236.0908,236.2177,235.9096,235.973,29936.0
2019-06-06 11:45:00,260.3,260.5,259.9,259.96,37741.0,235.9005,236.0818,235.538,235.5924,37741.0
2019-06-06 11:50:00,260.1,260.2,260.04,260.16,8778.0,235.7193,235.8099,235.6649,235.7736,8778.0
2019-06-06 11:55:00,260.09,260.17,259.97,260.09,10930.0,235.7102,235.7827,235.6014,235.7102,10930.0
2019-06-06 12:00:00,260.06,260.21,260.02,260.16,18686.0,235.683,235.8189,235.6467,235.7736,18686.0
2019-06-06 12:05:00,260.12,260.3,260.11,260.2,8661.0,235.7374,235.9005,235.7283,235.8099,8661.0
2019-06-06 12:10:00,260.16,260.23,260.09,260.15,7011.0,235.7736,235.8371,235.7102,235.7646,7011.0
2019-06-06 12:15:00,260.2,260.38,260.17,260.38,6654.0,235.8099,235.973,235.7827,235.973,6654.0
2019-06-06 12:20:00,260.34,260.38,260.25,260.3,9599.0,235.9368,235.973,235.8552,235.9005,9599.0
2019-06-06 12:25:00,260.25,260.37,260.22,260.28,12326.0,235.8552,235.9639,235.828,235.8824,12326.0
2019-06-06 12:30:00,260.3,260.41,260.22,260.37,23012.0,235.9005,236.0002,235.828,235.9639,23012.0
2019-06-06 12:35:00,260.41,260.41,260.23,260.23,9464.0,236.0002,236.0002,235.8371,235.8371,9464.0
2019-06-06 12:40:00,260.24,260.3,260.23,260.26,6491.0,235.8461,235.9005,235.8371,235.8643,6491.0
2019-06-06 12:45:00,260.26,260.55,260.25,260.54,34988.0,235.8643,236.1271,235.8552,236.118,34988.0
2019-06-06 12:50:00,260.46,260.51,260.4,260.42,7528.0,236.0455,236.0908,235.9911,236.0093,7528.0
2019-06-06 12:55:00,260.43,260.46,260.39,260.46,15485.0,236.0183,236.0455,235.9821,236.0455,15485.0
2019-06-06 13:00:00,260.43,260.55,260.43,260.48,22236.0,236.0183,236.1271,236.0183,236.0636,22236.0
2019-06-06 13:05:00,260.49,260.51,260.4,260.41,6360.0,236.0727,236.0908,235.9911,236.0002,6360.0
2019-06-06 13:10:00,260.45,260.57,260.39,260.57,21089.0,236.0364,236.1452,235.9821,236.1452,21089.0
2019-06-06 13:15:00,260.55,260.58,260.45,260.49,15389.0,236.1271,236.1543,236.0364,236.0727,15389.0
2019-06-06 13:20:00,260.41,260.42,260.34,260.41,13448.0,236.0002,236.0093,235.9368,236.0002,13448.0
2019-06-06 13:25:00,260.4,260.54,260.39,260.51,5986.0,235.9911,236.118,235.9821,236.0908,5986.0
2019-06-06 13:30:00,260.58,260.61,260.55,260.55,8026.0,236.1543,236.1814,236.1271,236.1271,8026.0
2019-06-06 13:35:00,260.55,260.58,260.46,260.47,4546.0,236.1271,236.1543,236.0455,236.0546,4546.0
2019-06-06 13:40:00,260.47,260.6,260.44,260.59,8691.0,236.0546,236.1724,236.0274,236.1633,8691.0
2019-06-06 13:45:00,260.59,260.62,260.53,260.57,3221.0,236.1633,236.1905,236.1089,236.1452,3221.0
2019-06-06 13:50:00,260.56,260.62,260.55,260.62,4633.0,236.1361,236.1905,236.1271,236.1905,4633.0
2019-06-06 13:55:00,260.61,260.62,260.57,260.58,11090.0,236.1814,236.1905,236.1452,236.1543,11090.0
2019-06-06 14:00:00,260.58,260.58,260.38,260.56,21165.0,236.1543,236.1543,235.973,236.1361,21165.0
2019-06-06 14:05:00,260.57,260.62,260.52,260.58,6594.0,236.1452,236.1905,236.0999,236.1543,6594.0
2019-06-06 14:10:00,260.59,260.72,260.59,260.72,7752.0,236.1633,236.2811,236.1633,236.2811,7752.0
2019-06-06 14:15:00,260.71,260.76,260.68,260.74,9764.0,236.2721,236.3174,236.2449,236.2993,9764.0
2019-06-06 14:20:00,260.73,260.76,260.63,260.66,145423.0,236.2902,236.3174,236.1996,236.2268,145423.0
2019-06-06 14:25:00,260.7,260.7,260.57,260.6,3455.0,236.263,236.263,236.1452,236.1724,3455.0
2019-06-06 14:30:00,260.57,261.4,260.57,261.22,140817.0,236.1452,236.8974,236.1452,236.7343,140817.0
2019-06-06 14:35:00,261.24,261.27,260.91,261.06,10407.0,236.7524,236.7796,236.4533,236.5893,10407.0
2019-06-06 14:40:00,261.05,261.38,260.96,261.34,40988.0,236.5802,236.8793,236.4986,236.843,40988.0
2019-06-06 14:45:00,261.35,261.41,261.05,261.06,22911.0,236.8521,236.9065,236.5802,236.5893,22911.0
2019-06-06 14:50:00,261.06,261.15,261.05,261.1,14226.0,236.5893,236.6708,236.5802,236.6255,14226.0
2019-06-06 14:55:00,261.1,261.11,260.96,261.01,13925.0,236.6255,236.6346,236.4986,236.544,13925.0
2019-06-06 15:00:00,261.05,261.13,260.94,261.09,27782.0,236.5802,236.6527,236.4805,236.6165,27782.0
2019-06-06 15:05:00,261.08,261.24,261.06,261.16,21320.0,236.6074,236.7524,236.5893,236.6799,21320.0
2019-06-06 15:10:00,261.15,261.28,261.15,261.23,26020.0,236.6708,236.7886,236.6708,236.7433,26020.0
2019-06-06 15:15:00,261.26,261.58,261.23,261.56,26665.0,236.7705,237.0605,236.7433,237.0424,26665.0
2019-06-06 15:20:00,261.55,261.65,261.51,261.63,16955.0,237.0333,237.124,236.9971,237.1058,16955.0
2019-06-06 15:25:00,261.65,261.81,261.65,261.74,57940.0,237.124,237.269,237.124,237.2055,57940.0
2019-06-06 15:30:00,261.74,262.19,261.65,262.17,41659.0,237.2055,237.6133,237.124,237.5952,41659.0
2019-06-06 15:35:00,262.19,262.26,261.94,262.06,67783.0,237.6133,237.6768,237.3868,237.4955,67783.0
2019-06-06 15:40:00,262.05,262.08,261.68,261.69,32298.0,237.4865,237.5137,237.1511,237.1602,32298.0
2019-06-06 15:45:00,261.68,261.8,261.59,261.77,50012.0,237.1511,237.2599,237.0696,237.2327,50012.0
2019-06-06 15:50:00,261.78,261.92,261.48,261.55,147144.0,237.2418,237.3687,236.9699,237.0333,147144.0
2019-06-06 15:55:00,261.55,261.63,261.3,261.51,163499.0,237.0333,237.1058,236.8068,236.9971,163499.0
2019-06-07 09:30:00,262.62,262.72,262.45,262.7,79827.0,238.003,238.0937,237.849,238.0755,79827.0
2019-06-07 09:35:00,262.75,263.44,262.74,263.42,44756.0,238.1209,238.7462,238.1118,238.728,44756.0
2019-06-07 09:40:00,263.4,263.57,263.3,263.3,53713.0,238.7099,238.864,238.6193,238.6193,53713.0
2019-06-07 09:45:00,263.29,263.46,263.25,263.36,26657.0,238.6102,238.7643,238.574,238.6737,26657.0
2019-06-07 09:50:00,263.37,263.5,263.24,263.42,33719.0,238.6827,238.8005,238.5649,238.728,33719.0
2019-06-07 09:55:00,263.45,263.67,263.43,263.67,19768.0,238.7552,238.9546,238.7371,238.9546,19768.0
2019-06-07 10:00:00,263.67,263.81,263.64,263.81,16587.0,238.9546,239.0815,238.9274,239.0815,16587.0
2019-06-07 10:05:00,263.82,264.0,263.78,263.85,35892.0,239.0906,239.2537,239.0543,239.1177,35892.0
2019-06-07 10:10:00,263.87,263.92,263.62,263.62,9650.0,239.1359,239.1812,238.9093,238.9093,9650.0
2019-06-07 10:15:00,263.64,263.9,263.64,263.87,14431.0,238.9274,239.1631,238.9274,239.1359,14431.0
2019-06-07 10:20:00,263.85,263.88,263.6,263.84,17246.0,239.1177,239.1449,238.8912,239.1087,17246.0
2019-06-07 10:25:00,263.81,264.0,263.68,263.99,15273.0,239.0815,239.2537,238.9637,239.2446,15273.0
2019-06-07 10:30:00,264.0,264.46,264.0,264.44,35603.0,239.2537,239.6706,239.2537,239.6524,35603.0
2019-06-07 10:35:00,264.46,264.5,264.34,264.47,13006.0,239.6706,239.7068,239.5618,239.6796,13006.0
2019-06-07 10:40:00,264.49,264.69,264.49,264.65,18535.0,239.6977,239.879,239.6977,239.8428,18535.0
2019-06-07 10:45:00,264.54,264.88,264.54,264.71,16756.0,239.7431,240.0512,239.7431,239.8971,16756.0
2019-06-07 10:50:00,264.71,265.0,264.71,264.85,29941.0,239.8971,240.1599,239.8971,240.024,29941.0
2019-06-07 10:55:00,264.82,265.22,264.81,265.22,35480.0,239.9968,240.3593,239.9878,240.3593,35480.0
2019-06-07 11:00:00,265.23,265.29,265.01,265.01,23098.0,240.3684,240.4228,240.169,240.169,23098.0
2019-06-07 11:05:00,265.01,265.01,264.69,264.72,18201.0,240.169,240.169,239.879,239.9062,18201.0
2019-06-07 11:10:00,264.74,264.86,264.55,264.55,23784.0,239.9243,240.0331,239.7521,239.7521,23784.0
2019-06-07 11:15:00,264.51,264.74,264.48,264.72,13898.0,239.7159,239.9243,239.6887,239.9062,13898.0
2019-06-07 11:20:00,264.75,264.77,264.57,264.61,26552.0,239.9334,239.9515,239.7703,239.8065,26552.0
2019-06-07 11:25:00,264.59,264.63,264.35,264.41,10957.0,239.7884,239.8246,239.5709,239.6252,10957.0
2019-06-07 11:30:00,264.45,264.5,264.3,264.39,17063.0,239.6615,239.7068,239.5256,239.6071,17063.0
2019-06-07 11:35:00,264.43,264.5,264.26,264.29,7476.0,239.6434,239.7068,239.4893,239.5165,7476.0
2019-06-07 11:40:00,264.39,264.55,264.39,264.52,9675.0,239.6071,239.7521,239.6071,239.7249,9675.0
2019-06-07 11:45:00,264.5,264.53,264.38,264.52,8957.0,239.7068,239.734,239.5981,239.7249,8957.0
2019-06-07 11:50:00,264.57,264.64,264.4,264.4,10701.0,239.7703,239.8337,239.6162,239.6162,10701.0
2019-06-07 11:55:00,264.5,264.55,264.35,264.39,29337.0,239.7068,239.7521,239.5709,239.6071,29337.0
2019-06-07 12:00:00,264.32,264.41,264.18,264.23,12746.0,239.5437,239.6252,239.4168,239.4621,12746.0
2019-06-07 12:05:00,264.27,264.43,264.23,264.38,6227.0,239.4984,239.6434,239.4621,239.5981,6227.0
2019-06-07 12:10:00,264.38,264.5,264.27,264.48,11397.0,239.5981,239.7068,239.4984,239.6887,11397.0
2019-06-07 12:15:00,264.45,264.5,264.36,264.43,6898.0,239.6615,239.7068,239.5799,239.6434,6898.0
2019-06-07 12:20:00,264.44,264.61,264.41,264.61,9664.0,239.6524,239.8065,239.6252,239.8065,9664.0
2019-06-07 12:25:00,264.61,264.67,264.52,264.65,16022.0,239.8065,239.8609,239.7249,239.8428,16022.0
2019-06-07 12:30:00,264.66,264.75,264.64,264.74,20904.0,239.8518,239.9334,239.8337,239.9243,20904.0
2019-06-07 12:35:00,264.73,264.75,264.5,264.55,5251.0,239.9153,239.9334,239.7068,239.7521,5251.0
2019-06-07 12:40:00,264.51,264.74,264.51,264.71,5004.0,239.7159,239.9243,239.7159,239.8971,5004.0
2019-06-07 12:45:00,264.73,264.74,264.67,264.7,24140.0,239.9153,239.9243,239.8609,239.8881,24140.0
2019-06-07 12:50:00,264.72,264.77,264.63,264.71,12354.0,239.9062,239.9515,239.8246,239.8971,12354.0
2019-06-07 12:55:00,264.7,264.98,264.69,264.98,10082.0,239.8881,240.1418,239.879,240.1418,10082.0
2019-06-07 13:00:00,264.99,265.06,264.93,265.03,11152.0,240.1509,240.2143,240.0965,240.1871,11152.0
2019-06-07 13:05:00,265.0,265.02,264.86,264.88,9942.0,240.1599,240.1781,240.0331,240.0512,9942.0
2019-06-07 13:10:00,264.87,264.87,264.73,264.82,5876.0,240.0421,240.0421,239.9153,239.9968,5876.0
2019-06-07 13:15:00,264.81,264.95,264.67,264.89,3937.0,239.9878,240.1146,239.8609,240.0603,3937.0
2019-06-07 13:20:00,264.9,264.95,264.5,264.51,6103.0,240.0693,240.1146,239.7068,239.7159,6103.0
2019-06-07 13:25:00,264.6,264.68,264.56,264.57,21282.0,239.7974,239.8699,239.7612,239.7703,21282.0
2019-06-07 13:30:00,264.65,264.76,264.64,264.73,21383.0,239.8428,239.9424,239.8337,239.9153,21383.0
2019-06-07 13:35:00,264.74,264.88,264.74,264.82,13137.0,239.9243,240.0512,239.9243,239.9968,13137.0
2019-06-07 13:40:00,264.83,264.86,264.75,264.83,45783.0,240.0059,240.0331,239.9334,240.0059,45783.0
2019-06-07 13:45:00,264.82,264.82,264.64,264.66,23939.0,239.9968,239.9968,239.8337,239.8518,23939.0
2019-06-07 13:50:00,264.65,264.69,264.6,264.6,5243.0,239.8428,239.879,239.7974,239.7974,5243.0
2019-06-07 13:55:00,264.65,264.8,264.58,264.8,31262.0,239.8428,239.9787,239.7793,239.9787,31262.0
2019-06-07 14:00:00,264.78,264.78,264.58,264.66,8609.0,239.9606,239.9606,239.7793,239.8518,8609.0
2019-06-07 14:05:00,264.6,264.65,264.53,264.63,7429.0,239.7974,239.8428,239.734,239.8246,7429.0
2019-06-07 14:10:00,264.63,264.7,264.61,264.69,4523.0,239.8246,239.8881,239.8065,239.879,4523.0
2019-06-07 14:15:00,264.7,264.74,264.64,264.64,11269.0,239.8881,239.9243,239.8337,239.8337,11269.0
2019-06-07 14:20:00,264.64,264.77,264.59,264.77,45112.0,239.8337,239.9515,239.7884,239.9515,45112.0
2019-06-07 14:25:00,264.85,264.85,264.68,264.72,8959.0,240.024,240.024,239.8699,239.9062,8959.0
2019-06-07 14:30:00,264.74,264.76,264.63,264.75,16433.0,239.9243,239.9424,239.8246,239.9334,16433.0
2019-06-07 14:35:00,264.75,264.76,264.67,264.73,13150.0,239.9334,239.9424,239.8609,239.9153,13150.0
2019-06-07 14:40:00,264.73,264.81,264.7,264.71,3334.0,239.9153,239.9878,239.8881,239.8971,3334.0
2019-06-07 14:45:00,264.69,264.74,264.34,264.35,20782.0,239.879,239.9243,239.5618,239.5709,20782.0
2019-06-07 14:50:00,264.32,264.57,264.3,264.42,18097.0,239.5437,239.7703,239.5256,239.6343,18097.0
2019-06-07 14:55:00,264.34,264.36,264.27,264.3,11953.0,239.5618,239.5799,239.4984,239.5256,11953.0
2019-06-07 15:00:00,264.33,264.58,264.33,264.52,8068.0,239.5527,239.7793,239.5527,239.7249,8068.0
2019-06-07 15:05:00,264.44,264.44,264.34,264.37,2785.0,239.6524,239.6524,239.5618,239.589,2785.0
2019-06-07 15:10:00,264.41,264.57,264.32,264.57,9397.0,239.6252,239.7703,239.5437,239.7703,9397.0
2019-06-07 15:15:00,264.55,264.56,264.44,264.45,11173.0,239.7521,239.7612,239.6524,239.6615,11173.0
2019-06-07 15:20:00,264.52,264.68,264.41,264.68,13701.0,239.7249,239.8699,239.6252,239.8699,13701.0
2019-06-07 15:25:00,264.67,264.77,264.67,264.71,12644.0,239.8609,239.9515,239.8609,239.8971,12644.0
2019-06-07 15:30:00,264.71,264.74,264.48,264.58,13736.0,239.8971,239.9243,239.6887,239.7793,13736.0
2019-06-07 15:35:00,264.58,264.59,264.52,264.56,119391.0,239.7793,239.7884,239.7249,239.7612,119391.0
2019-06-07 15:40:00,264.56,264.7,264.47,264.48,24760.0,239.7612,239.8881,239.6796,239.6887,24760.0
2019-06-07 15:45:00,264.43,264.43,264.16,264.35,36582.0,239.6434,239.6434,239.3987,239.5709,36582.0
2019-06-07 15:50:00,264.4,264.46,264.08,264.13,26765.0,239.6162,239.6706,239.3262,239.3715,26765.0
2019-06-07 15:55:00,264.12,264.36,264.11,264.18,76361.0,239.3624,239.5799,239.3534,239.4168,76361.0
2019-06-10 09:30:00,265.78,266.1,265.61,266.07,197120.0,240.8668,241.1568,240.7128,241.1296,197120.0
2019-06-10 09:35:00,266.05,266.14,265.92,265.98,52431.0,241.1115,241.1931,240.9937,241.0481,52431.0
2019-06-10 09:40:00,266.03,266.2,266.02,266.11,42183.0,241.0934,241.2475,241.0843,241.1659,42183.0
2019-06-10 09:45:00,266.13,266.21,265.77,265.8,21059.0,241.184,241.2565,240.8578,240.885,21059.0
2019-06-10 09:50:00,265.8,265.89,265.74,265.75,10740.0,240.885,240.9665,240.8306,240.8396,10740.0
2019-06-10 09:55:00,265.81,266.06,265.81,266.06,11195.0,240.894,241.1206,240.894,241.1206,11195.0
2019-06-10 10:00:00,266.1,266.2,265.94,266.08,34604.0,241.1568,241.2475,241.0118,241.1387,34604.0
2019-06-10 10:05:00,266.09,266.31,266.09,266.29,29384.0,241.1478,241.3471,241.1478,241.329,29384.0
2019-06-10 10:10:00,266.29,266.32,266.07,266.28,136019.0,241.329,241.3562,241.1296,241.32,136019.0
2019-06-10 10:15:00,266.26,266.41,266.26,266.4,50232.0,241.3018,241.4378,241.3018,241.4287,50232.0
2019-06-10 10:20:00,266.4,266.4,266.18,266.2,19956.0,241.4287,241.4287,241.2293,241.2475,19956.0
2019-06-10 10:25:00,266.24,266.32,266.11,266.26,30407.0,241.2837,241.3562,241.1659,241.3018,30407.0
2019-06-10 10:30:00,266.28,266.28,266.14,266.24,15148.0,241.32,241.32,241.1931,241.2837,15148.0
2019-06-10 10:35:00,266.24,266.31,266.1,266.15,23760.0,241.2837,241.3471,241.1568,241.2021,23760.0
2019-06-10 10:40:00,266.14,266.45,266.13,266.39,63256.0,241.1931,241.474,241.184,241.4197,63256.0
2019-06-10 10:45:00,266.43,266.53,266.37,266.47,43003.0,241.4559,241.5465,241.4015,241.4922,43003.0
2019-06-10 10:50:00,266.42,266.53,266.36,266.51,28407.0,241.4468,241.5465,241.3925,241.5284,28407.0
2019-06-10 10:55:00,266.48,266.48,266.32,266.33,19752.0,241.5012,241.5012,241.3562,241.3653,19752.0
2019-06-10 11:00:00,266.35,266.47,266.31,266.35,19898.0,241.3834,241.4922,241.3471,241.3834,19898.0
2019-06-10 11:05:00,266.36,266.5,266.3,266.5,21106.0,241.3925,241.5193,241.3381,241.5193,21106.0
2019-06-10 11:10:00,266.51,266.65,266.51,266.56,27621.0,241.5284,241.6553,241.5284,241.5737,27621.0
2019-06-10 11:15:00,266.58,266.6,266.49,266.6,17522.0,241.5918,241.61,241.5103,241.61,17522.0
2019-06-10 11:20:00,266.58,266.58,266.44,266.53,20090.0,241.5918,241.5918,241.465,241.5465,20090.0
2019-06-10 11:25:00,266.56,266.62,266.54,266.54,20482.0,241.5737,241.6281,241.5556,241.5556,20482.0
2019-06-10 11:30:00,266.53,266.75,266.53,266.66,41745.0,241.5465,241.7459,241.5465,241.6643,41745.0
2019-06-10 11:35:00,266.7,266.73,266.55,266.69,32790.0,241.7006,241.7278,241.5647,241.6915,32790.0
2019-06-10 11:40:00,266.69,266.99,266.68,266.99,27940.0,241.6915,241.9634,241.6825,241.9634,27940.0
2019-06-10 11:45:00,266.99,267.0,266.89,266.96,19492.0,241.9634,241.9725,241.8728,241.9362,19492.0
2019-06-10 11:50:00,266.96,267.1,266.96,267.1,36968.0,241.9362,242.0631,241.9362,242.0631,36968.0
2019-06-10 11:55:00,267.08,267.1,266.98,266.98,34327.0,242.045,242.0631,241.9543,241.9543,34327.0
2019-06-10 12:00:00,266.99,267.03,266.87,266.9,19075.0,241.9634,241.9997,241.8547,241.8818,19075.0
2019-06-10 12:05:00,266.91,266.95,266.74,266.75,16406.0,241.8909,241.9272,241.7368,241.7459,16406.0
2019-06-10 12:10:00,266.75,266.79,266.69,266.71,14204.0,241.7459,241.7822,241.6915,241.7097,14204.0
2019-06-10 12:15:00,266.71,266.8,266.63,266.64,14772.0,241.7097,241.7912,241.6372,241.6462,14772.0
2019-06-10 12:20:00,266.61,266.62,266.43,266.45,9426.0,241.619,241.6281,241.4559,241.474,9426.0
2019-06-10 12:25:00,266.46,266.55,266.4,266.5,14835.0,241.4831,241.5647,241.4287,241.5193,14835.0
2019-06-10 12:30:00,266.48,266.49,266.27,266.32,36370.0,241.5012,241.5103,241.3109,241.3562,36370.0
2019-06-10 12:35:00,266.31,266.36,266.2,266.36,27509.0,241.3471,241.3925,241.2475,241.3925,27509.0
2019-06-10 12:40:00,266.38,266.45,266.37,266.43,13847.0,241.4106,241.474,241.4015,241.4559,13847.0
2019-06-10 12:45:00,266.41,266.41,266.26,266.35,15044.0,241.4378,241.4378,241.3018,241.3834,15044.0
2019-06-10 12:50:00,266.33,266.35,266.22,266.33,17585.0,241.3653,241.3834,241.2656,241.3653,17585.0
2019-06-10 12:55:00,266.34,266.35,266.16,266.17,16563.0,241.3743,241.3834,241.2112,241.2203,16563.0
2019-06-10 13:00:00,266.18,266.56,266.17,266.49,31597.0,241.2293,241.5737,241.2203,241.5103,31597.0
2019-06-10 13:05:00,266.49,266.49,266.32,266.36,9563.0,241.5103,241.5103,241.3562,241.3925,9563.0
2019-06-10 13:10:00,266.32,266.51,266.32,266.42,13115.0,241.3562,241.5284,241.3562,241.4468,13115.0
2019-06-10 13:15:00,266.43,266.46,266.3,266.3,14268.0,241.4559,241.4831,241.3381,241.3381,14268.0
2019-06-10 13:20:00,266.28,266.37,266.24,266.28,9923.0,241.32,241.4015,241.2837,241.32,9923.0
2019-06-10 13:25:00,266.27,266.29,266.18,266.25,24315.0,241.3109,241.329,241.2293,241.2928,24315.0
2019-06-10 13:30:00,266.29,266.4,266.25,266.3,11827.0,241.329,241.4287,241.2928,241.3381,11827.0
2019-06-10 13:35:00,266.29,266.35,266.24,266.26,7612.0,241.329,241.3834,241.2837,241.3018,7612.0
2019-06-10 13:40:00,266.29,266.4,266.04,266.07,19400.0,241.329,241.4287,241.1025,241.1296,19400.0
2019-06-10 13:45:00,266.02,266.12,265.97,266.07,26098.0,241.0843,241.175,241.039,241.1296,26098.0
2019-06-10 13:50:00,266.07,266.09,265.9,266.0,22825.0,241.1296,241.1478,240.9756,241.0662,22825.0
2019-06-10 13:55:00,265.99,266.08,265.91,266.03,21668.0,241.0571,241.1387,240.9846,241.0934,21668.0
2019-06-10 14:00:00,266.01,266.05,265.57,265.66,38738.0,241.0753,241.1115,240.6765,240.7581,38738.0
2019-06-10 14:05:00,265.68,265.83,265.65,265.77,34036.0,240.7762,240.9121,240.749,240.8578,34036.0
2019-06-10 14:10:00,265.76,265.77,265.47,265.56,28896.0,240.8487,240.8578,240.5859,240.6675,28896.0
2019-06-10 14:15:00,265.57,265.57,265.35,265.48,25343.0,240.6765,240.6765,240.4771,240.595,25343.0
2019-06-10 14:20:00,265.48,265.8,265.45,265.77,24376.0,240.595,240.885,240.5678,240.8578,24376.0
2019-06-10 14:25:00,265.75,265.85,265.74,265.77,32723.0,240.8396,240.9303,240.8306,240.8578,32723.0
2019-06-10 14:30:00,265.76,265.97,265.74,265.94,19277.0,240.8487,241.039,240.8306,241.0118,19277.0
2019-06-10 14:35:00,265.93,265.94,265.8,265.93,18432.0,241.0028,241.0118,240.885,241.0028,18432.0
2019-06-10 14:40:00,265.93,265.98,265.81,265.92,32330.0,241.0028,241.0481,240.894,240.9937,32330.0
2019-06-10 14:45:00,265.94,266.06,265.89,266.02,15950.0,241.0118,241.1206,240.9665,241.0843,15950.0
2019-06-10 14:50:00,266.01,266.1,265.92,265.95,24390.0,241.0753,241.1568,240.9937,241.0209,24390.0
2019-06-10 14:55:00,265.95,266.1,265.93,266.07,19538.0,241.0209,241.1568,241.0028,241.1296,19538.0
2019-06-10 15:00:00,266.07,266.13,266.0,266.07,23707.0,241.1296,241.184,241.0662,241.1296,23707.0
2019-06-10 15:05:00,266.05,266.18,266.0,266.14,41273.0,241.1115,241.2293,241.0662,241.1931,41273.0
2019-06-10 15:10:00,266.13,266.16,265.81,265.85,24235.0,241.184,241.2112,240.894,240.9303,24235.0
2019-06-10 15:15:00,265.87,266.06,265.82,265.98,53115.0,240.9484,241.1206,240.9031,241.0481,53115.0
2019-06-10 15:20:00,266.02,266.05,265.82,265.83,34801.0,241.0843,241.1115,240.9031,240.9121,34801.0
2019-06-10 15:25:00,265.87,265.87,265.61,265.65,29949.0,240.9484,240.9484,240.7128,240.749,29949.0
2019-06-10 15:30:00,265.67,266.07,265.55,265.9,57917.0,240.7671,241.1296,240.6584,240.9756,57917.0
2019-06-10 15:35:00,265.86,265.89,265.68,265.69,41913.0,240.9393,240.9665,240.7762,240.7853,41913.0
2019-06-10 15:40:00,265.72,265.81,265.56,265.67,20588.0,240.8125,240.894,240.6675,240.7671,20588.0
2019-06-10 15:45:00,265.69,265.73,265.48,265.55,46678.0,240.7853,240.8215,240.595,240.6584,46678.0
2019-06-10 15:50:00,265.55,265.68,265.38,265.68,136745.0,240.6584,240.7762,240.5043,240.7762,136745.0
2019-06-10 15:55:00,265.68,265.68,265.3,265.39,140313.0,240.7762,240.7762,240.4318,240.5134,140313.0
2019-06-11 09:30:00,267.25,267.58,267.24,267.48,89956.0,242.199,242.4981,242.19,242.4075,89956.0
2019-06-11 09:35:00,267.49,267.65,266.66,266.86,50520.0,242.4165,242.5615,241.6643,241.8456,50520.0
2019-06-11 09:40:00,266.91,267.28,266.89,267.21,17497.0,241.8909,242.2262,241.8728,242.1628,17497.0
2019-06-11 09:45:00,267.17,267.35,266.91,266.96,10385.0,242.1265,242.2897,241.8909,241.9362,10385.0
2019-06-11 09:50:00,267.02,267.14,266.88,267.1,62161.0,241.9906,242.0993,241.8637,242.0631,62161.0
2019-06-11 09:55:00,267.13,267.17,266.85,266.87,10325.0,242.0903,242.1265,241.8365,241.8547,10325.0
2019-06-11 10:00:00,266.9,267.07,266.9,267.06,8334.0,241.8818,242.0359,241.8818,242.0268,8334.0
2019-06-11 10:05:00,267.1,267.1,266.62,266.66,16253.0,242.0631,242.0631,241.6281,241.6643,16253.0
2019-06-11 10:10:00,266.66,266.69,266.36,266.57,16627.0,241.6643,241.6915,241.3925,241.5828,16627.0
2019-06-11 10:15:00,266.55,266.65,266.5,266.64,9086.0,241.5647,241.6553,241.5193,241.6462,9086.0
2019-06-11 10:20:00,266.67,266.79,266.59,266.69,13285.0,241.6734,241.7822,241.6009,241.6915,13285.0
2019-06-11 10:25:00,266.77,266.78,266.66,266.78,9886.0,241.764,241.7731,241.6643,241.7731,9886.0
2019-06-11 10:30:00,266.87,266.87,266.64,266.64,10479.0,241.8547,241.8547,241.6462,241.6462,10479.0
2019-06-11 10:35:00,266.65,266.65,266.4,266.54,13430.0,241.6553,241.6553,241.4287,241.5556,13430.0
2019-06-11 10:40:00,266.53,266.6,266.11,266.12,13640.0,241.5465,241.61,241.1659,241.175,13640.0
2019-06-11 10:45:00,266.2,266.34,266.03,266.08,33596.0,241.2475,241.3743,241.0934,241.1387,33596.0
2019-06-11 10:50:00,266.09,266.1,265.81,266.07,17422.0,241.1478,241.1568,240.894,241.1296,17422.0
2019-06-11 10:55:00,266.06,266.15,266.03,266.12,12458.0,241.1206,241.2021,241.0934,241.175,12458.0
2019-06-11 11:00:00,266.14,266.2,265.98,266.18,24716.0,241.1931,241.2475,241.0481,241.2293,24716.0
2019-06-11 11:05:00,266.17,266.29,266.14,266.21,9058.0,241.2203,241.329,241.1931,241.2565,9058.0
2019-06-11 11:10:00,266.27,266.29,266.14,266.15,17200.0,241.3109,241.329,241.1931,241.2021,17200.0
2019-06-11 11:15:00,266.09,266.28,266.09,266.27,9088.0,241.1478,241.32,241.1478,241.3109,9088.0
2019-06-11 11:20:00,266.3,266.33,266.2,266.33,22727.0,241.3381,241.3653,241.2475,241.3653,22727.0
2019-06-11 11:25:00,266.29,266.3,265.94,265.94,25147.0,241.329,241.3381,241.0118,241.0118,25147.0
2019-06-11 11:30:00,266.02,266.05,265.82,265.82,5662.0,241.0843,241.1115,240.9031,240.9031,5662.0
2019-06-11 11:35:00,265.81,265.85,265.54,265.55,14931.0,240.894,240.9303,240.6493,240.6584,14931.0
2019-06-11 11:40:00,265.57,265.67,265.5,265.6,26947.0,240.6765,240.7671,240.6131,240.7037,26947.0
2019-06-11 11:45:00,265.58,265.62,265.51,265.56,11669.0,240.6856,240.7218,240.6221,240.6675,11669.0
2019-06-11 11:50:00,265.59,265.75,265.59,265.75,9707.0,240.6946,240.8396,240.6946,240.8396,9707.0
2019-06-11 11:55:00,265.76,265.8,265.61,265.61,4579.0,240.8487,240.885,240.7128,240.7128,4579.0
2019-06-11 12:00:00,265.6,265.65,265.25,265.31,20967.0,240.7037,240.749,240.3865,240.4409,20967.0
2019-06-11 12:05:00,265.32,265.32,265.05,265.18,24400.0,240.4499,240.4499,240.2053,240.3231,24400.0
2019-06-11 12:10:00,265.1,265.22,265.04,265.14,9464.0,240.2506,240.3593,240.1962,240.2868,9464.0
2019-06-11 12:15:00,265.04,265.21,264.98,265.12,19748.0,240.1962,240.3503,240.1418,240.2687,19748.0
2019-06-11 12:20:00,265.11,265.23,265.08,265.21,12901.0,240.2596,240.3684,240.2324,240.3503,12901.0
2019-06-11 12:25:00,265.18,265.18,265.07,265.08,2469.0,240.3231,240.3231,240.2234,240.2324,2469.0
2019-06-11 12:30:00,265.04,265.3,265.04,265.29,7131.0,240.1962,240.4318,240.1962,240.4228,7131.0
2019-06-11 12:35:00,265.26,265.29,265.18,265.27,3148.0,240.3956,240.4228,240.3231,240.4046,3148.0
2019-06-11 12:40:00,265.24,265.29,265.07,265.15,22506.0,240.3774,240.4228,240.2234,240.2959,22506.0
2019-06-11 12:45:00,265.12,265.22,264.91,264.92,6914.0,240.2687,240.3593,240.0784,240.0874,6914.0
2019-06-11 12:50:00,264.96,265.01,264.82,264.82,16365.0,240.1237,240.169,239.9968,239.9968,16365.0
2019-06-11 12:55:00,264.8,264.87,264.72,264.73,16741.0,239.9787,240.0421,239.9062,239.9153,16741.0
2019-06-11 13:00:00,264.69,264.94,264.69,264.88,9010.0,239.879,240.1056,239.879,240.0512,9010.0
2019-06-11 13:05:00,264.91,264.92,264.82,264.89,7125.0,240.0784,240.0874,239.9968,240.0603,7125.0
2019-06-11 13:10:00,264.87,265.05,264.82,265.04,10392.0,240.0421,240.2053,239.9968,240.1962,10392.0
2019-06-11 13:15:00,265.05,265.17,265.05,265.08,25318.0,240.2053,240.314,240.2053,240.2324,25318.0
2019-06-11 13:20:00,265.07,265.12,264.91,264.91,9829.0,240.2234,240.2687,240.0784,240.0784,9829.0
2019-06-11 13:25:00,264.97,264.97,264.86,264.97,10425.0,240.1328,240.1328,240.0331,240.1328,10425.0
2019-06-11 13:30:00,265.01,265.12,264.84,265.07,13467.0,240.169,240.2687,240.0149,240.2234,13467.0
2019-06-11 13:35:00,265.06,265.21,265.06,265.14,4339.0,240.2143,240.3503,240.2143,240.2868,4339.0
2019-06-11 13:40:00,265.15,265.27,265.13,265.24,2999.0,240.2959,240.4046,240.2778,240.3774,2999.0
2019-06-11 13:45:00,265.23,265.23,265.14,265.18,3952.0,240.3684,240.3684,240.2868,240.3231,3952.0
2019-06-11 13:50:00,265.23,265.42,265.23,265.42,5825.0,240.3684,240.5406,240.3684,240.5406,5825.0
2019-06-11 13:55:00,265.43,265.6,265.43,265.57,6244.0,240.5496,240.7037,240.5496,240.6765,6244.0
2019-06-11 14:00:00,265.59,265.87,265.58,265.81,26597.0,240.6946,240.9484,240.6856,240.894,26597.0
2019-06-11 14:05:00,265.79,265.8,265.64,265.73,11119.0,240.8759,240.885,240.74,240.8215,11119.0
2019-06-11 14:10:00,265.74,265.75,265.59,265.75,8974.0,240.8306,240.8396,240.6946,240.8396,8974.0
2019-06-11 14:15:00,265.76,265.78,265.63,265.66,10037.0,240.8487,240.8668,240.7309,240.7581,10037.0
2019-06-11 14:20:00,265.67,265.71,265.66,265.66,12596.0,240.7671,240.8034,240.7581,240.7581,12596.0
2019-06-11 14:25:00,265.66,265.67,265.56,265.59,8753.0,240.7581,240.7671,240.6675,240.6946,8753.0
2019-06-11 14:30:00,265.56,265.57,265.43,265.48,6101.0,240.6675,240.6765,240.5496,240.595,6101.0
2019-06-11 14:35:00,265.46,265.46,265.13,265.17,23440.0,240.5768,240.5768,240.2778,240.314,23440.0
2019-06-11 14:40:00,265.14,265.22,265.07,265.22,9475.0,240.2868,240.3593,240.2234,240.3593,9475.0
2019-06-11 14:45:00,265.21,265.22,265.0,265.1,9784.0,240.3503,240.3593,240.1599,240.2506,9784.0
2019-06-11 14:50:00,265.11,265.15,265.04,265.06,8971.0,240.2596,240.2959,240.1962,240.2143,8971.0
2019-06-11 14:55:00,265.05,265.19,264.98,265.18,15253.0,240.2053,240.3321,240.1418,240.3231,15253.0
2019-06-11 15:00:00,265.15,265.17,264.87,264.93,18182.0,240.2959,240.314,240.0421,240.0965,18182.0
2019-06-11 15:05:00,264.91,265.29,264.91,265.28,95318.0,240.0784,240.4228,240.0784,240.4137,95318.0
2019-06-11 15:10:00,265.27,265.31,265.15,265.15,9738.0,240.4046,240.4409,240.2959,240.2959,9738.0
2019-06-11 15:15:00,265.18,265.27,265.12,265.19,11661.0,240.3231,240.4046,240.2687,240.3321,11661.0
2019-06-11 15:20:00,265.14,265.25,265.0,265.2,17522.0,240.2868,240.3865,240.1599,240.3412,17522.0
2019-06-11 15:25:00,265.22,265.23,265.1,265.21,7987.0,240.3593,240.3684,240.2506,240.3503,7987.0
2019-06-11 15:30:00,265.2,265.53,265.12,265.45,23923.0,240.3412,240.6403,240.2687,240.5678,23923.0
2019-06-11 15:35:00,265.45,265.46,265.33,265.43,15746.0,240.5678,240.5768,240.459,240.5496,15746.0
2019-06-11 15:40:00,265.42,265.45,265.28,265.36,17332.0,240.5406,240.5678,240.4137,240.4862,17332.0
2019-06-11 15:45:00,265.36,265.41,265.27,265.37,20815.0,240.4862,240.5315,240.4046,240.4953,20815.0
2019-06-11 15:50:00,265.36,265.37,265.2,265.33,34189.0,240.4862,240.4953,240.3412,240.459,34189.0
2019-06-11 15:55:00,265.37,265.49,265.19,265.32,40668.0,240.4953,240.604,240.3321,240.4499,40668.0
2019-06-12 09:30:00,265.12,265.7,264.9,264.99,144612.0,240.2687,240.7943,240.0693,240.1509,144612.0
2019-06-12 09:35:00,265.04,265.37,265.01,265.31,82797.0,240.1962,240.4953,240.169,240.4409,82797.0
2019-06-12 09:40:00,265.33,265.63,265.33,265.46,18552.0,240.459,240.7309,240.459,240.5768,18552.0
2019-06-12 09:45:00,265.43,265.51,265.24,265.3,30205.0,240.5496,240.6221,240.3774,240.4318,30205.0
2019-06-12 09:50:00,265.31,265.38,265.19,265.2,15550.0,240.4409,240.5043,240.3321,240.3412,15550.0
2019-06-12 09:55:00,265.12,265.29,265.12,265.21,18405.0,240.2687,240.4228,240.2687,240.3503,18405.0
2019-06-12 10:00:00,265.29,265.4,265.23,265.32,5702.0,240.4228,240.5224,240.3684,240.4499,5702.0
2019-06-12 10:05:00,265.31,265.32,264.95,264.95,17923.0,240.4409,240.4499,240.1146,240.1146,17923.0
2019-06-12 10:10:00,265.01,265.13,264.94,265.02,7631.0,240.169,240.2778,240.1056,240.1781,7631.0
2019-06-12 10:15:00,264.98,265.08,264.94,264.98,11450.0,240.1418,240.2324,240.1056,240.1418,11450.0
2019-06-12 10:20:00,264.97,265.12,264.87,264.88,7562.0,240.1328,240.2687,240.0421,240.0512,7562.0
2019-06-12 10:25:00,264.89,264.89,264.71,264.72,9436.0,240.0603,240.0603,239.8971,239.9062,9436.0
2019-06-12 10:30:00,264.79,264.82,264.57,264.6,12891.0,239.9696,239.9968,239.7703,239.7974,12891.0
2019-06-12 10:35:00,264.73,265.04,264.73,265.02,8447.0,239.9153,240.1962,239.9153,240.1781,8447.0
2019-06-12 10:40:00,265.08,265.15,264.96,264.99,5747.0,240.2324,240.2959,240.1237,240.1509,5747.0
2019-06-12 10:45:00,265.08,265.26,265.08,265.22,2782.0,240.2324,240.3956,240.2324,240.3593,2782.0
2019-06-12 10:50:00,265.24,265.29,265.12,265.14,23472.0,240.3774,240.4228,240.2687,240.2868,23472.0
2019-06-12 10:55:00,265.05,265.1,264.8,264.82,9048.0,240.2053,240.2506,239.9787,239.9968,9048.0
2019-06-12 11:00:00,264.75,264.89,264.75,264.87,6120.0,239.9334,240.0603,239.9334,240.0421,6120.0
2019-06-12 11:05:00,264.91,264.92,264.82,264.83,6286.0,240.0784,240.0874,239.9968,240.0059,6286.0
2019-06-12 11:10:00,264.84,264.84,264.68,264.69,2497.0,240.0149,240.0149,239.8699,239.879,2497.0
2019-06-12 11:15:00,264.72,264.81,264.72,264.81,997.0,239.9062,239.9878,239.9062,239.9878,997.0
2019-06-12 11:20:00,264.88,264.88,264.66,264.82,3717.0,240.0512,240.0512,239.8518,239.9968,3717.0
2019-06-12 11:25:00,264.8,264.94,264.76,264.82,6723.0,239.9787,240.1056,239.9424,239.9968,6723.0
2019-06-12 11:30:00,264.85,265.0,264.85,264.94,4752.0,240.024,240.1599,240.024,240.1056,4752.0
2019-06-12 11:35:00,264.84,264.84,264.47,264.59,80815.0,240.0149,240.0149,239.6796,239.7884,80815.0
2019-06-12 11:40:00,264.54,264.66,264.5,264.59,15026.0,239.7431,239.8518,239.7068,239.7884,15026.0
2019-06-12 11:45:00,264.62,264.64,264.53,264.59,6002.0,239.8156,239.8337,239.734,239.7884,6002.0
2019-06-12 11:50:00,264.57,264.63,264.38,264.4,6584.0,239.7703,239.8246,239.5981,239.6162,6584.0
2019-06-12 11:55:00,264.38,264.49,264.38,264.41,5519.0,239.5981,239.6977,239.5981,239.6252,5519.0
2019-06-12 12:00:00,264.37,264.55,264.37,264.5,3379.0,239.589,239.7521,239.589,239.7068,3379.0
2019-06-12 12:05:00,264.45,264.67,264.45,264.62,3569.0,239.6615,239.8609,239.6615,239.8156,3569.0
2019-06-12 12:10:00,264.56,264.56,264.42,264.43,8385.0,239.7612,239.7612,239.6343,239.6434,8385.0
2019-06-12 12:15:00,264.4,264.56,264.35,264.56,46347.0,239.6162,239.7612,239.5709,239.7612,46347.0
2019-06-12 12:20:00,264.5,264.72,264.45,264.71,6930.0,239.7068,239.9062,239.6615,239.8971,6930.0
2019-06-12 12:25:00,264.73,264.87,264.73,264.77,11906.0,239.9153,240.0421,239.9153,239.9515,11906.0
2019-06-12 12:30:00,264.83,264.88,264.78,264.82,4978.0,240.0059,240.0512,239.9606,239.9968,4978.0
2019-06-12 12:35:00,264.81,264.81,264.67,264.71,3901.0,239.9878,239.9878,239.8609,239.8971,3901.0
2019-06-12 12:40:00,264.74,264.74,264.66,264.69,6555.0,239.9243,239.9243,239.8518,239.879,6555.0
2019-06-12 12:45:00,264.8,265.0,264.77,265.0,1917.0,239.9787,240.1599,239.9515,240.1599,1917.0
2019-06-12 12:50:00,265.01,265.05,264.94,264.94,3403.0,240.169,240.2053,240.1056,240.1056,3403.0
2019-06-12 12:55:00,264.92,265.01,264.89,264.93,34198.0,240.0874,240.169,240.0603,240.0965,34198.0
2019-06-12 13:00:00,264.94,264.94,264.86,264.89,4304.0,240.1056,240.1056,240.0331,240.0603,4304.0
2019-06-12 13:05:00,264.94,265.02,264.91,264.91,41831.0,240.1056,240.1781,240.0784,240.0784,41831.0
2019-06-12 13:10:00,264.83,264.83,264.75,264.79,13164.0,240.0059,240.0059,239.9334,239.9696,13164.0
2019-06-12 13:15:00,264.76,264.82,264.72,264.79,5871.0,239.9424,239.9968,239.9062,239.9696,5871.0
2019-06-12 13:20:00,264.83,264.89,264.79,264.81,2488.0,240.0059,240.0603,239.9696,239.9878,2488.0
2019-06-12 13:25:00,264.76,264.87,264.74,264.84,3299.0,239.9424,240.0421,239.9243,240.0149,3299.0
2019-06-12 13:30:00,264.87,264.88,264.78,264.79,2090.0,240.0421,240.0512,239.9606,239.9696,2090.0
2019-06-12 13:35:00,264.82,264.82,264.66,264.66,57183.0,239.9968,239.9968,239.8518,239.8518,57183.0
2019-06-12 13:40:00,264.68,264.71,264.65,264.69,2438.0,239.8699,239.8971,239.8428,239.879,2438.0
2019-06-12 13:45:00,264.75,264.84,264.74,264.81,4143.0,239.9334,240.0149,239.9243,239.9878,4143.0
2019-06-12 13:50:00,264.83,264.9,264.82,264.86,30561.0,240.0059,240.0693,239.9968,240.0331,30561.0
2019-06-12 13:55:00,264.86,264.89,264.82,264.87,14519.0,240.0331,240.0603,239.9968,240.0421,14519.0
2019-06-12 14:00:00,264.82,264.9,264.79,264.83,25263.0,239.9968,240.0693,239.9696,240.0059,25263.0
2019-06-12 14:05:00,264.75,264.77,264.71,264.71,1793.0,239.9334,239.9515,239.8971,239.8971,1793.0
2019-06-12 14:10:00,264.7,264.71,264.68,264.68,2943.0,239.8881,239.8971,239.8699,239.8699,2943.0
2019-06-12 14:15:00,264.71,264.73,264.56,264.6,8888.0,239.8971,239.9153,239.7612,239.7974,8888.0
2019-06-12 14:20:00,264.6,264.68,264.54,264.66,5622.0,239.7974,239.8699,239.7431,239.8518,5622.0
2019-06-12 14:25:00,264.64,264.67,264.61,264.66,4963.0,239.8337,239.8609,239.8065,239.8518,4963.0
2019-06-12 14:30:00,264.66,264.68,264.57,264.67,14359.0,239.8518,239.8699,239.7703,239.8609,14359.0
2019-06-12 14:35:00,264.71,264.8,264.71,264.76,4638.0,239.8971,239.9787,239.8971,239.9424,4638.0
2019-06-12 14:40:00,264.78,264.86,264.74,264.86,21823.0,239.9606,240.0331,239.9243,240.0331,21823.0
2019-06-12 14:45:00,264.85,265.01,264.85,265.01,3142.0,240.024,240.169,240.024,240.169,3142.0
2019-06-12 14:50:00,265.0,265.03,264.92,264.92,18706.0,240.1599,240.1871,240.0874,240.0874,18706.0
2019-06-12 14:55:00,264.92,264.96,264.89,264.89,10960.0,240.0874,240.1237,240.0603,240.0603,10960.0
2019-06-12 15:00:00,264.92,264.92,264.79,264.79,10263.0,240.0874,240.0874,239.9696,239.9696,10263.0
2019-06-12 15:05:00,264.79,264.91,264.77,264.89,9430.0,239.9696,240.0784,239.9515,240.0603,9430.0
2019-06-12 15:10:00,264.88,264.94,264.85,264.91,8554.0,240.0512,240.1056,240.024,240.0784,8554.0
2019-06-12 15:15:00,264.92,264.92,264.81,264.82,5492.0,240.0874,240.0874,239.9878,239.9968,5492.0
2019-06-12 15:20:00,264.84,264.85,264.74,264.75,6326.0,240.0149,240.024,239.9243,239.9334,6326.0
2019-06-12 15:25:00,264.75,264.83,264.72,264.72,11433.0,239.9334,240.0059,239.9062,239.9062,11433.0
2019-06-12 15:30:00,264.74,264.8,264.66,264.76,84473.0,239.9243,239.9787,239.8518,239.9424,84473.0
2019-06-12 15:35:00,264.71,264.75,264.65,264.67,8111.0,239.8971,239.9334,239.8428,239.8609,8111.0
2019-06-12 15:40:00,264.65,264.78,264.6,264.6,12462.0,239.8428,239.9606,239.7974,239.7974,12462.0
2019-06-12 15:45:00,264.57,264.68,264.56,264.65,14778.0,239.7703,239.8699,239.7612,239.8428,14778.0
2019-06-12 15:50:00,264.68,264.9,264.66,264.76,295309.0,239.8699,240.0693,239.8518,239.9424,295309.0
2019-06-12 15:55:00,264.79,264.87,264.64,264.85,51469.0,239.9696,240.0421,239.8337,240.024,51469.0
2019-06-13 09:30:00,265.82,265.93,265.62,265.72,119871.0,240.9031,241.0028,240.7218,240.8125,119871.0
2019-06-13 09:35:00,265.78,266.15,265.72,266.01,72402.0,240.8668,241.2021,240.8125,241.0753,72402.0
2019-06-13 09:40:00,265.99,266.22,265.96,266.18,15047.0,241.0571,241.2656,241.03,241.2293,15047.0
2019-06-13 09:45:00,266.25,266.36,266.07,266.12,16946.0,241.2928,241.3925,241.1296,241.175,16946.0
2019-06-13 09:50:00,266.18,266.2,266.03,266.03,16064.0,241.2293,241.2475,241.0934,241.0934,16064.0
2019-06-13 09:55:00,266.05,266.19,266.05,266.07,5007.0,241.1115,241.2384,241.1115,241.1296,5007.0
2019-06-13 10:00:00,266.13,266.2,265.82,265.83,5363.0,241.184,241.2475,240.9031,240.9121,5363.0
2019-06-13 10:05:00,265.8,265.85,265.32,265.44,21882.0,240.885,240.9303,240.4499,240.5587,21882.0
2019-06-13 10:10:00,265.46,265.7,265.43,265.61,13331.0,240.5768,240.7943,240.5496,240.7128,13331.0
2019-06-13 10:15:00,265.57,265.68,265.48,265.63,9756.0,240.6765,240.7762,240.595,240.7309,9756.0
2019-06-13 10:20:00,265.57,265.82,265.55,265.81,4344.0,240.6765,240.9031,240.6584,240.894,4344.0
2019-06-13 10:25:00,265.79,265.9,265.7,265.88,9848.0,240.8759,240.9756,240.7943,240.9575,9848.0
2019-06-13 10:30:00,265.92,265.94,265.74,265.84,8084.0,240.9937,241.0118,240.8306,240.9212,8084.0
2019-06-13 10:35:00,265.89,266.03,265.89,266.03,5182.0,240.9665,241.0934,240.9665,241.0934,5182.0
2019-06-13 10:40:00,265.99,266.0,265.62,265.75,12281.0,241.0571,241.0662,240.7218,240.8396,12281.0
2019-06-13 10:45:00,265.74,265.82,265.57,265.59,13551.0,240.8306,240.9031,240.6765,240.6946,13551.0
2019-06-13 10:50:00,265.58,265.63,265.39,265.56,15677.0,240.6856,240.7309,240.5134,240.6675,15677.0
2019-06-13 10:55:00,265.58,265.58,265.37,265.39,4203.0,240.6856,240.6856,240.4953,240.5134,4203.0
2019-06-13 11:00:00,265.42,265.62,265.42,265.61,4261.0,240.5406,240.7218,240.5406,240.7128,4261.0
2019-06-13 11:05:00,265.6,265.6,265.13,265.23,7703.0,240.7037,240.7037,240.2778,240.3684,7703.0
2019-06-13 11:10:00,265.32,265.46,265.28,265.44,28550.0,240.4499,240.5768,240.4137,240.5587,28550.0
2019-06-13 11:15:00,265.41,265.41,265.25,265.37,5575.0,240.5315,240.5315,240.3865,240.4953,5575.0
2019-06-13 11:20:00,265.44,265.53,265.44,265.46,5308.0,240.5587,240.6403,240.5587,240.5768,5308.0
2019-06-13 11:25:00,265.5,265.6,265.47,265.59,7235.0,240.6131,240.7037,240.5859,240.6946,7235.0
2019-06-13 11:30:00,265.58,265.63,265.53,265.55,5521.0,240.6856,240.7309,240.6403,240.6584,5521.0
2019-06-13 11:35:00,265.5,265.66,265.44,265.63,16674.0,240.6131,240.7581,240.5587,240.7309,16674.0
2019-06-13 11:40:00,265.62,265.71,265.6,265.67,35418.0,240.7218,240.8034,240.7037,240.7671,35418.0
2019-06-13 11:45:00,265.66,265.73,265.6,265.69,17603.0,240.7581,240.8215,240.7037,240.7853,17603.0
2019-06-13 11:50:00,265.71,265.77,265.66,265.66,15426.0,240.8034,240.8578,240.7581,240.7581,15426.0
2019-06-13 11:55:00,265.7,265.7,265.62,265.7,10806.0,240.7943,240.7943,240.7218,240.7943,10806.0
2019-06-13 12:00:00,265.68,265.81,265.66,265.81,53007.0,240.7762,240.894,240.7581,240.894,53007.0
2019-06-13 12:05:00,265.83,265.92,265.79,265.83,13034.0,240.9121,240.9937,240.8759,240.9121,13034.0
2019-06-13 12:10:00,265.83,265.88,265.76,265.78,8410.0,240.9121,240.9575,240.8487,240.8668,8410.0
2019-06-13 12:15:00,265.79,265.81,265.72,265.76,8712.0,240.8759,240.894,240.8125,240.8487,8712.0
2019-06-13 12:20:00,265.8,265.8,265.59,265.74,14133.0,240.885,240.885,240.6946,240.8306,14133.0
2019-06-13 12:25:00,265.76,265.83,265.5,265.5,11018.0,240.8487,240.9121,240.6131,240.6131,11018.0
2019-06-13 12:30:00,265.5,265.56,265.46,265.46,31574.0,240.6131,240.6675,240.5768,240.5768,31574.0
2019-06-13 12:35:00,265.51,265.6,265.51,265.56,8302.0,240.6221,240.7037,240.6221,240.6675,8302.0
2019-06-13 12:40:00,265.56,265.82,265.48,265.8,19298.0,240.6675,240.9031,240.595,240.885,19298.0
2019-06-13 12:45:00,265.85,266.02,265.85,265.89,12183.0,240.9303,241.0843,240.9303,240.9665,12183.0
2019-06-13 12:50:00,265.9,266.06,265.85,266.05,6501.0,240.9756,241.1206,240.9303,241.1115,6501.0
2019-06-13 12:55:00,266.02,266.11,266.02,266.09,12621.0,241.0843,241.1659,241.0843,241.1478,12621.0
2019-06-13 13:00:00,266.11,266.25,266.08,266.08,35891.0,241.1659,241.2928,241.1387,241.1387,35891.0
2019-06-13 13:05:00,266.1,266.1,266.0,266.02,9137.0,241.1568,241.1568,241.0662,241.0843,9137.0
2019-06-13 13:10:00,266.04,266.08,265.9,265.92,21797.0,241.1025,241.1387,240.9756,240.9937,21797.0
2019-06-13 13:15:00,265.93,266.02,265.91,265.97,8864.0,241.0028,241.0843,240.9846,241.039,8864.0
2019-06-13 13:20:00,265.98,266.07,265.96,265.99,10378.0,241.0481,241.1296,241.03,241.0571,10378.0
2019-06-13 13:25:00,265.97,266.04,265.96,266.0,10022.0,241.039,241.1025,241.03,241.0662,10022.0
2019-06-13 13:30:00,266.02,266.09,265.93,265.93,16018.0,241.0843,241.1478,241.0028,241.0028,16018.0
2019-06-13 13:35:00,265.97,266.02,265.91,266.02,11366.0,241.039,241.0843,240.9846,241.0843,11366.0
2019-06-13 13:40:00,265.94,265.95,265.85,265.86,6983.0,241.0118,241.0209,240.9303,240.9393,6983.0
2019-06-13 13:45:00,265.85,265.98,265.8,265.97,24275.0,240.9303,241.0481,240.885,241.039,24275.0
2019-06-13 13:50:00,265.98,266.03,265.94,266.03,25860.0,241.0481,241.0934,241.0118,241.0934,25860.0
2019-06-13 13:55:00,266.0,266.03,265.95,265.97,13064.0,241.0662,241.0934,241.0209,241.039,13064.0
2019-06-13 14:00:00,265.96,266.02,265.91,265.95,10631.0,241.03,241.0843,240.9846,241.0209,10631.0
2019-06-13 14:05:00,265.98,265.98,265.77,265.77,13343.0,241.0481,241.0481,240.8578,240.8578,13343.0
2019-06-13 14:10:00,265.78,265.89,265.76,265.86,11594.0,240.8668,240.9665,240.8487,240.9393,11594.0
2019-06-13 14:15:00,265.88,265.91,265.52,265.6,42317.0,240.9575,240.9846,240.6312,240.7037,42317.0
2019-06-13 14:20:00,265.66,265.75,265.58,265.72,10956.0,240.7581,240.8396,240.6856,240.8125,10956.0
2019-06-13 14:25:00,265.73,265.82,265.72,265.78,8281.0,240.8215,240.9031,240.8125,240.8668,8281.0
2019-06-13 14:30:00,265.79,265.79,265.59,265.61,9163.0,240.8759,240.8759,240.6946,240.7128,9163.0
2019-06-13 14:35:00,265.56,265.6,265.37,265.54,17045.0,240.6675,240.7037,240.4953,240.6493,17045.0
2019-06-13 14:40:00,265.55,265.78,265.51,265.76,27098.0,240.6584,240.8668,240.6221,240.8487,27098.0
2019-06-13 14:45:00,265.81,265.81,265.65,265.69,33461.0,240.894,240.894,240.749,240.7853,33461.0
2019-06-13 14:50:00,265.71,265.75,265.6,265.64,7822.0,240.8034,240.8396,240.7037,240.74,7822.0
2019-06-13 14:55:00,265.65,265.76,265.62,265.65,40956.0,240.749,240.8487,240.7218,240.749,40956.0
2019-06-13 15:00:00,265.63,265.66,265.32,265.44,49396.0,240.7309,240.7581,240.4499,240.5587,49396.0
2019-06-13 15:05:00,265.45,265.46,265.25,265.28,14916.0,240.5678,240.5768,240.3865,240.4137,14916.0
2019-06-13 15:10:00,265.4,265.41,265.24,265.28,28168.0,240.5224,240.5315,240.3774,240.4137,28168.0
2019-06-13 15:15:00,265.23,265.23,265.11,265.14,47414.0,240.3684,240.3684,240.2596,240.2868,47414.0
2019-06-13 15:20:00,265.18,265.33,265.16,265.28,19298.0,240.3231,240.459,240.3049,240.4137,19298.0
2019-06-13 15:25:00,265.3,265.36,265.28,265.34,23539.0,240.4318,240.4862,240.4137,240.4681,23539.0
2019-06-13 15:30:00,265.35,265.57,265.32,265.47,22972.0,240.4771,240.6765,240.4499,240.5859,22972.0
2019-06-13 15:35:00,265.46,265.59,265.44,265.58,36153.0,240.5768,240.6946,240.5587,240.6856,36153.0
2019-06-13 15:40:00,265.56,265.61,265.48,265.48,13253.0,240.6675,240.7128,240.595,240.595,13253.0
2019-06-13 15:45:00,265.47,265.5,265.3,265.32,18030.0,240.5859,240.6131,240.4318,240.4499,18030.0
2019-06-13 15:50:00,265.31,265.55,265.27,265.43,31572.0,240.4409,240.6584,240.4046,240.5496,31572.0
2019-06-13 15:55:00,265.44,266.12,265.29,266.06,148381.0,240.5587,241.175,240.4228,241.1206,148381.0
2019-06-14 09:30:00,265.7,265.71,265.09,265.15,58653.0,240.7943,240.8034,240.2415,240.2959,58653.0
2019-06-14 09:35:00,265.14,265.56,264.99,265.1,14518.0,240.2868,240.6675,240.1509,240.2506,14518.0
2019-06-14 09:40:00,265.19,265.27,264.97,265.0,23441.0,240.3321,240.4046,240.1328,240.1599,23441.0
2019-06-14 09:45:00,265.01,265.33,265.01,265.31,8800.0,240.169,240.459,240.169,240.4409,8800.0
2019-06-14 09:50:00,265.24,265.45,264.95,264.95,6336.0,240.3774,240.5678,240.1146,240.1146,6336.0
2019-06-14 09:55:00,264.98,265.14,264.92,265.14,26246.0,240.1418,240.2868,240.0874,240.2868,26246.0
2019-06-14 10:00:00,265.1,265.21,264.98,265.11,31629.0,240.2506,240.3503,240.1418,240.2596,31629.0
2019-06-14 10:05:00,265.1,265.3,265.0,265.29,10920.0,240.2506,240.4318,240.1599,240.4228,10920.0
2019-06-14 10:10:00,265.32,265.41,265.25,265.31,18705.0,240.4499,240.5315,240.3865,240.4409,18705.0
2019-06-14 10:15:00,265.23,265.43,265.18,265.27,23448.0,240.3684,240.5496,240.3231,240.4046,23448.0
2019-06-14 10:20:00,265.29,265.44,265.23,265.39,7246.0,240.4228,240.5587,240.3684,240.5134,7246.0
2019-06-14 10:25:00,265.27,265.36,265.22,265.32,3095.0,240.4046,240.4862,240.3593,240.4499,3095.0
2019-06-14 10:30:00,265.24,265.24,265.11,265.12,3691.0,240.3774,240.3774,240.2596,240.2687,3691.0
2019-06-14 10:35:00,265.12,265.17,265.09,265.11,7091.0,240.2687,240.314,240.2415,240.2596,7091.0
2019-06-14 10:40:00,265.11,265.25,265.07,265.24,5034.0,240.2596,240.3865,240.2234,240.3774,5034.0
2019-06-14 10:45:00,265.27,265.53,265.19,265.53,10648.0,240.4046,240.6403,240.3321,240.6403,10648.0
2019-06-14 10:50:00,265.53,265.69,265.53,265.67,8552.0,240.6403,240.7853,240.6403,240.7671,8552.0
2019-06-14 10:55:00,265.59,265.62,265.53,265.6,4523.0,240.6946,240.7218,240.6403,240.7037,4523.0
2019-06-14 11:00:00,265.6,265.6,265.48,265.51,4897.0,240.7037,240.7037,240.595,240.6221,4897.0
2019-06-14 11:05:00,265.48,265.51,265.25,265.26,14241.0,240.595,240.6221,240.3865,240.3956,14241.0
2019-06-14 11:10:00,265.23,265.27,264.93,264.93,19163.0,240.3684,240.4046,240.0965,240.0965,19163.0
2019-06-14 11:15:00,264.98,265.21,264.91,265.21,31983.0,240.1418,240.3503,240.0784,240.3503,31983.0
2019-06-14 11:20:00,265.18,265.37,265.18,265.35,7530.0,240.3231,240.4953,240.3231,240.4771,7530.0
2019-06-14 11:25:00,265.37,265.41,265.3,265.38,3617.0,240.4953,240.5315,240.4318,240.5043,3617.0
2019-06-14 11:30:00,265.44,265.65,265.41,265.62,5107.0,240.5587,240.749,240.5315,240.7218,5107.0
2019-06-14 11:35:00,265.54,265.64,265.48,265.64,3930.0,240.6493,240.74,240.595,240.74,3930.0
2019-06-14 11:40:00,265.64,265.64,265.48,265.49,3426.0,240.74,240.74,240.595,240.604,3426.0
2019-06-14 11:45:00,265.37,265.49,265.34,265.43,6990.0,240.4953,240.604,240.4681,240.5496,6990.0
2019-06-14 11:50:00,265.43,265.59,265.41,265.44,4868.0,240.5496,240.6946,240.5315,240.5587,4868.0
2019-06-14 11:55:00,265.43,265.52,265.3,265.3,22041.0,240.5496,240.6312,240.4318,240.4318,22041.0
2019-06-14 12:00:00,265.27,265.29,265.14,265.16,13286.0,240.4046,240.4228,240.2868,240.3049,13286.0
2019-06-14 12:05:00,265.19,265.22,265.12,265.21,4417.0,240.3321,240.3593,240.2687,240.3503,4417.0
2019-06-14 12:10:00,265.19,265.26,265.19,265.2,1840.0,240.3321,240.3956,240.3321,240.3412,1840.0
2019-06-14 12:15:00,265.19,265.25,265.16,265.23,4109.0,240.3321,240.3865,240.3049,240.3684,4109.0
2019-06-14 12:20:00,265.16,265.3,265.16,265.3,3814.0,240.3049,240.4318,240.3049,240.4318,3814.0
2019-06-14 12:25:00,265.32,265.36,265.31,265.34,9101.0,240.4499,240.4862,240.4409,240.4681,9101.0
2019-06-14 12:30:00,265.26,265.42,265.25,265.42,5743.0,240.3956,240.5406,240.3865,240.5406,5743.0
2019-06-14 12:35:00,265.4,265.43,265.4,265.43,1831.0,240.5224,240.5496,240.5224,240.5496,1831.0
2019-06-14 12:40:00,265.41,265.41,265.36,265.39,3518.0,240.5315,240.5315,240.4862,240.5134,3518.0
2019-06-14 12:45:00,265.34,265.36,265.28,265.31,1503.0,240.4681,240.4862,240.4137,240.4409,1503.0
2019-06-14 12:50:00,265.36,265.4,265.36,265.37,683.0,240.4862,240.5224,240.4862,240.4953,683.0
2019-06-14 12:55:00,265.41,265.44,265.39,265.39,6653.0,240.5315,240.5587,240.5134,240.5134,6653.0
2019-06-14 13:00:00,265.38,265.39,265.35,265.37,7198.0,240.5043,240.5134,240.4771,240.4953,7198.0
2019-06-14 13:05:00,265.35,265.42,265.33,265.39,4372.0,240.4771,240.5406,240.459,240.5134,4372.0
2019-06-14 13:10:00,265.37,265.37,265.32,265.33,24626.0,240.4953,240.4953,240.4499,240.459,24626.0
2019-06-14 13:15:00,265.33,265.35,265.3,265.3,3129.0,240.459,240.4771,240.4318,240.4318,3129.0
2019-06-14 13:20:00,265.32,265.45,265.3,265.43,16473.0,240.4499,240.5678,240.4318,240.5496,16473.0
2019-06-14 13:25:00,265.39,265.39,265.3,265.31,1221.0,240.5134,240.5134,240.4318,240.4409,1221.0
2019-06-14 13:30:00,265.32,265.35,265.3,265.34,57412.0,240.4499,240.4771,240.4318,240.4681,57412.0
2019-06-14 13:35:00,265.3,265.39,265.3,265.38,1715.0,240.4318,240.5134,240.4318,240.5043,1715.0
2019-06-14 13:40:00,265.34,265.34,265.27,265.28,3447.0,240.4681,240.4681,240.4046,240.4137,3447.0
2019-06-14 13:45:00,265.25,265.32,265.19,265.24,16905.0,240.3865,240.4499,240.3321,240.3774,16905.0
2019-06-14 13:50:00,265.28,265.29,265.23,265.29,1658.0,240.4137,240.4228,240.3684,240.4228,1658.0
2019-06-14 13:55:00,265.3,265.32,265.24,265.25,4642.0,240.4318,240.4499,240.3774,240.3865,4642.0
2019-06-14 14:00:00,265.22,265.35,265.19,265.34,26295.0,240.3593,240.4771,240.3321,240.4681,26295.0
2019-06-14 14:05:00,265.33,265.4,265.29,265.39,6204.0,240.459,240.5224,240.4228,240.5134,6204.0
2019-06-14 14:10:00,265.38,265.46,265.37,265.38,15560.0,240.5043,240.5768,240.4953,240.5043,15560.0
2019-06-14 14:15:00,265.39,265.61,265.37,265.59,35808.0,240.5134,240.7128,240.4953,240.6946,35808.0
2019-06-14 14:20:00,265.59,265.59,265.51,265.51,1561.0,240.6946,240.6946,240.6221,240.6221,1561.0
2019-06-14 14:25:00,265.49,265.59,265.47,265.59,3860.0,240.604,240.6946,240.5859,240.6946,3860.0
2019-06-14 14:30:00,265.58,265.62,265.55,265.61,3694.0,240.6856,240.7218,240.6584,240.7128,3694.0
2019-06-14 14:35:00,265.62,265.64,265.6,265.62,7479.0,240.7218,240.74,240.7037,240.7218,7479.0
2019-06-14 14:40:00,265.59,265.62,265.54,265.6,8092.0,240.6946,240.7218,240.6493,240.7037,8092.0
2019-06-14 14:45:00,265.62,265.64,265.6,265.6,4752.0,240.7218,240.74,240.7037,240.7037,4752.0
2019-06-14 14:50:00,265.62,265.62,265.56,265.58,4813.0,240.7218,240.7218,240.6675,240.6856,4813.0
2019-06-14 14:55:00,265.59,265.64,265.58,265.62,11212.0,240.6946,240.74,240.6856,240.7218,11212.0
2019-06-14 15:00:00,265.63,265.85,265.61,265.81,62592.0,240.7309,240.9303,240.7128,240.894,62592.0
2019-06-14 15:05:00,265.82,265.84,265.78,265.83,9402.0,240.9031,240.9212,240.8668,240.9121,9402.0
2019-06-14 15:10:00,265.81,265.93,265.8,265.92,16368.0,240.894,241.0028,240.885,240.9937,16368.0
2019-06-14 15:15:00,265.94,266.04,265.92,266.01,40717.0,241.0118,241.1025,240.9937,241.0753,40717.0
2019-06-14 15:20:00,266.02,266.19,266.01,266.18,33285.0,241.0843,241.2384,241.0753,241.2293,33285.0
2019-06-14 15:25:00,266.14,266.15,266.08,266.15,6477.0,241.1931,241.2021,241.1387,241.2021,6477.0
2019-06-14 15:30:00,266.13,266.16,266.03,266.13,7287.0,241.184,241.2112,241.0934,241.184,7287.0
2019-06-14 15:35:00,266.21,266.29,266.19,266.19,6228.0,241.2565,241.329,241.2384,241.2384,6228.0
2019-06-14 15:40:00,266.16,266.16,265.93,266.02,11260.0,241.2112,241.2112,241.0028,241.0843,11260.0
2019-06-14 15:45:00,265.98,266.02,265.93,265.96,7559.0,241.0481,241.0843,241.0028,241.03,7559.0
2019-06-14 15:50:00,265.96,266.09,265.85,266.04,43534.0,241.03,241.1478,240.9303,241.1025,43534.0
2019-06-14 15:55:00,266.03,266.03,265.58,265.58,57416.0,241.0934,241.0934,240.6856,240.6856,57416.0
2019-06-17 09:30:00,265.94,266.06,265.64,265.89,61634.0,241.0118,241.1206,240.74,240.9665,61634.0
2019-06-17 09:35:00,265.84,265.93,265.7,265.7,17041.0,240.9212,241.0028,240.7943,240.7943,17041.0
2019-06-17 09:40:00,265.81,266.0,265.68,265.86,19354.0,240.894,241.0662,240.7762,240.9393,19354.0
2019-06-17 09:45:00,265.9,266.11,265.88,266.06,6498.0,240.9756,241.1659,240.9575,241.1206,6498.0
2019-06-17 09:50:00,266.04,266.22,265.97,266.2,6746.0,241.1025,241.2656,241.039,241.2475,6746.0
2019-06-17 09:55:00,266.25,266.31,266.11,266.11,15554.0,241.2928,241.3471,241.1659,241.1659,15554.0
2019-06-17 10:00:00,266.13,266.23,266.04,266.19,5346.0,241.184,241.2746,241.1025,241.2384,5346.0
2019-06-17 10:05:00,266.23,266.28,266.22,266.25,4541.0,241.2746,241.32,241.2656,241.2928,4541.0
2019-06-17 10:10:00,266.2,266.21,266.11,266.13,5700.0,241.2475,241.2565,241.1659,241.184,5700.0
2019-06-17 10:15:00,266.16,266.17,266.0,266.04,10565.0,241.2112,241.2203,241.0662,241.1025,10565.0
2019-06-17 10:20:00,266.04,266.25,266.04,266.25,10441.0,241.1025,241.2928,241.1025,241.2928,10441.0
2019-06-17 10:25:00,266.27,266.36,266.23,266.3,8676.0,241.3109,241.3925,241.2746,241.3381,8676.0
2019-06-17 10:30:00,266.33,266.45,266.33,266.43,16673.0,241.3653,241.474,241.3653,241.4559,16673.0
2019-06-17 10:35:00,266.47,266.5,266.41,266.46,21857.0,241.4922,241.5193,241.4378,241.4831,21857.0
2019-06-17 10:40:00,266.47,266.56,266.34,266.35,12052.0,241.4922,241.5737,241.3743,241.3834,12052.0
2019-06-17 10:45:00,266.37,266.37,266.21,266.25,10083.0,241.4015,241.4015,241.2565,241.2928,10083.0
2019-06-17 10:50:00,266.27,266.37,266.26,266.35,19208.0,241.3109,241.4015,241.3018,241.3834,19208.0
2019-06-17 10:55:00,266.32,266.41,266.25,266.41,7882.0,241.3562,241.4378,241.2928,241.4378,7882.0
2019-06-17 11:00:00,266.39,266.56,266.39,266.44,4713.0,241.4197,241.5737,241.4197,241.465,4713.0
2019-06-17 11:05:00,266.4,266.41,266.25,266.31,5712.0,241.4287,241.4378,241.2928,241.3471,5712.0
2019-06-17 11:10:00,266.36,266.39,266.28,266.31,5736.0,241.3925,241.4197,241.32,241.3471,5736.0
2019-06-17 11:15:00,266.32,266.45,266.3,266.45,8364.0,241.3562,241.474,241.3381,241.474,8364.0
2019-06-17 11:20:00,266.46,266.46,266.28,266.31,8583.0,241.4831,241.4831,241.32,241.3471,8583.0
2019-06-17 11:25:00,266.26,266.29,266.24,266.24,8061.0,241.3018,241.329,241.2837,241.2837,8061.0
2019-06-17 11:30:00,266.24,266.27,266.19,266.2,8257.0,241.2837,241.3109,241.2384,241.2475,8257.0
2019-06-17 11:35:00,266.18,266.19,266.12,266.14,12010.0,241.2293,241.2384,241.175,241.1931,12010.0
2019-06-17 11:40:00,266.16,266.19,266.12,266.15,3524.0,241.2112,241.2384,241.175,241.2021,3524.0
2019-06-17 11:45:00,266.15,266.22,266.15,266.19,16558.0,241.2021,241.2656,241.2021,241.2384,16558.0
2019-06-17 11:50:00,266.19,266.25,266.12,266.12,8310.0,241.2384,241.2928,241.175,241.175,8310.0
2019-06-17 11:55:00,266.1,266.16,266.04,266.12,5956.0,241.1568,241.2112,241.1025,241.175,5956.0
2019-06-17 12:00:00,266.1,266.17,266.0,266.01,9506.0,241.1568,241.2203,241.0662,241.0753,9506.0
2019-06-17 12:05:00,266.01,266.08,266.0,266.03,9285.0,241.0753,241.1387,241.0662,241.0934,9285.0
2019-06-17 12:10:00,266.03,266.08,266.01,266.08,9291.0,241.0934,241.1387,241.0753,241.1387,9291.0
2019-06-17 12:15:00,266.09,266.11,266.03,266.06,13059.0,241.1478,241.1659,241.0934,241.1206,13059.0
2019-06-17 12:20:00,266.07,266.08,266.0,266.03,26688.0,241.1296,241.1387,241.0662,241.0934,26688.0
2019-06-17 12:25:00,266.03,266.03,265.95,265.98,11897.0,241.0934,241.0934,241.0209,241.0481,11897.0
2019-06-17 12:30:00,265.98,266.08,265.91,266.08,11452.0,241.0481,241.1387,240.9846,241.1387,11452.0
2019-06-17 12:35:00,266.1,266.16,266.05,266.13,24010.0,241.1568,241.2112,241.1115,241.184,24010.0
2019-06-17 12:40:00,266.16,266.17,266.13,266.16,16378.0,241.2112,241.2203,241.184,241.2112,16378.0
2019-06-17 12:45:00,266.16,266.19,266.14,266.19,19726.0,241.2112,241.2384,241.1931,241.2384,19726.0
2019-06-17 12:50:00,266.22,266.22,266.1,266.14,60330.0,241.2656,241.2656,241.1568,241.1931,60330.0
2019-06-17 12:55:00,266.14,266.17,266.1,266.16,17713.0,241.1931,241.2203,241.1568,241.2112,17713.0
2019-06-17 13:00:00,266.15,266.27,266.12,266.25,28369.0,241.2021,241.3109,241.175,241.2928,28369.0
2019-06-17 13:05:00,266.24,266.25,266.13,266.13,23816.0,241.2837,241.2928,241.184,241.184,23816.0
2019-06-17 13:10:00,266.18,266.2,266.13,266.18,11619.0,241.2293,241.2475,241.184,241.2293,11619.0
2019-06-17 13:15:00,266.2,266.25,266.16,266.24,13740.0,241.2475,241.2928,241.2112,241.2837,13740.0
2019-06-17 13:20:00,266.24,266.26,266.17,266.18,9811.0,241.2837,241.3018,241.2203,241.2293,9811.0
2019-06-17 13:25:00,266.17,266.17,266.09,266.12,15355.0,241.2203,241.2203,241.1478,241.175,15355.0
2019-06-17 13:30:00,266.1,266.17,266.09,266.17,15342.0,241.1568,241.2203,241.1478,241.2203,15342.0
2019-06-17 13:35:00,266.19,266.27,266.18,266.26,11851.0,241.2384,241.3109,241.2293,241.3018,11851.0
2019-06-17 13:40:00,266.26,266.34,266.26,266.32,6896.0,241.3018,241.3743,241.3018,241.3562,6896.0
2019-06-17 13:45:00,266.32,266.36,266.31,266.35,17442.0,241.3562,241.3925,241.3471,241.3834,17442.0
2019-06-17 13:50:00,266.35,266.35,266.29,266.35,22251.0,241.3834,241.3834,241.329,241.3834,22251.0
2019-06-17 13:55:00,266.36,266.39,266.35,266.36,11851.0,241.3925,241.4197,241.3834,241.3925,11851.0
2019-06-17 14:00:00,266.37,266.49,266.36,266.47,16187.0,241.4015,241.5103,241.3925,241.4922,16187.0
2019-06-17 14:05:00,266.46,266.47,266.3,266.33,31107.0,241.4831,241.4922,241.3381,241.3653,31107.0
2019-06-17 14:10:00,266.33,266.37,266.29,266.35,15954.0,241.3653,241.4015,241.329,241.3834,15954.0
2019-06-17 14:15:00,266.35,266.4,266.34,266.38,8093.0,241.3834,241.4287,241.3743,241.4106,8093.0
2019-06-17 14:20:00,266.38,266.41,266.37,266.39,26384.0,241.4106,241.4378,241.4015,241.4197,26384.0
2019-06-17 14:25:00,266.38,266.38,266.17,266.18,41854.0,241.4106,241.4106,241.2203,241.2293,41854.0
2019-06-17 14:30:00,266.24,266.25,266.2,266.2,6083.0,241.2837,241.2928,241.2475,241.2475,6083.0
2019-06-17 14:35:00,266.22,266.27,266.21,266.26,127638.0,241.2656,241.3109,241.2565,241.3018,127638.0
2019-06-17 14:40:00,266.26,266.31,266.24,266.31,60219.0,241.3018,241.3471,241.2837,241.3471,60219.0
2019-06-17 14:45:00,266.31,266.31,266.23,266.26,71862.0,241.3471,241.3471,241.2746,241.3018,71862.0
2019-06-17 14:50:00,266.24,266.24,266.11,266.14,16436.0,241.2837,241.2837,241.1659,241.1931,16436.0
2019-06-17 14:55:00,266.14,266.17,266.11,266.14,6452.0,241.1931,241.2203,241.1659,241.1931,6452.0
2019-06-17 15:00:00,266.13,266.13,265.99,266.1,19663.0,241.184,241.184,241.0571,241.1568,19663.0
2019-06-17 15:05:00,266.11,266.21,266.11,266.18,7183.0,241.1659,241.2565,241.1659,241.2293,7183.0
2019-06-17 15:10:00,266.2,266.24,266.17,266.18,11595.0,241.2475,241.2837,241.2203,241.2293,11595.0
2019-06-17 15:15:00,266.17,266.23,266.1,266.13,24062.0,241.2203,241.2746,241.1568,241.184,24062.0
2019-06-17 15:20:00,266.13,266.2,266.11,266.18,25303.0,241.184,241.2475,241.1659,241.2293,25303.0
2019-06-17 15:25:00,266.18,266.29,266.16,266.23,17262.0,241.2293,241.329,241.2112,241.2746,17262.0
2019-06-17 15:30:00,266.21,266.21,266.0,266.09,30509.0,241.2565,241.2565,241.0662,241.1478,30509.0
2019-06-17 15:35:00,266.09,266.1,265.88,265.91,12801.0,241.1478,241.1568,240.9575,240.9846,12801.0
2019-06-17 15:40:00,265.94,265.98,265.86,265.94,14685.0,241.0118,241.0481,240.9393,241.0118,14685.0
2019-06-17 15:45:00,265.94,266.0,265.92,265.92,21116.0,241.0118,241.0662,240.9937,240.9937,21116.0
2019-06-17 15:50:00,265.91,265.92,265.7,265.79,73802.0,240.9846,240.9937,240.7943,240.8759,73802.0
2019-06-17 15:55:00,265.83,265.96,265.62,265.86,95509.0,240.9121,241.03,240.7218,240.9393,95509.0
2019-06-18 09:30:00,267.65,267.76,267.3,267.41,106125.0,242.5615,242.6612,242.2444,242.344,106125.0
2019-06-18 09:35:00,267.42,268.31,267.42,268.25,197291.0,242.3531,243.1597,242.3531,243.1053,197291.0
2019-06-18 09:40:00,268.26,269.01,268.08,268.88,105510.0,243.1144,243.7941,242.9512,243.6762,105510.0
2019-06-18 09:45:00,268.86,269.24,268.75,269.23,31901.0,243.6581,244.0025,243.5584,243.9934,31901.0
2019-06-18 09:50:00,269.26,269.34,269.08,269.22,79043.0,244.0206,244.0931,243.8575,243.9844,79043.0
2019-06-18 09:55:00,269.17,269.25,268.89,268.92,33759.0,243.9391,244.0116,243.6853,243.7125,33759.0
2019-06-18 10:00:00,268.91,269.32,268.85,269.22,26029.0,243.7034,244.075,243.6491,243.9844,26029.0
2019-06-18 10:05:00,269.25,269.29,268.9,268.9,41019.0,244.0116,244.0478,243.6944,243.6944,41019.0
2019-06-18 10:10:00,268.88,269.04,268.86,268.92,11085.0,243.6762,243.8213,243.6581,243.7125,11085.0
2019-06-18 10:15:00,268.92,268.93,268.79,268.88,15573.0,243.7125,243.7216,243.5947,243.6762,15573.0
2019-06-18 10:20:00,268.91,268.95,268.76,268.77,12196.0,243.7034,243.7397,243.5675,243.5766,12196.0
2019-06-18 10:25:00,268.78,269.03,268.76,269.03,15245.0,243.5856,243.8122,243.5675,243.8122,15245.0
2019-06-18 10:30:00,269.04,269.17,269.03,269.06,28269.0,243.8213,243.9391,243.8122,243.8394,28269.0
2019-06-18 10:35:00,269.07,269.24,269.04,269.19,6410.0,243.8484,244.0025,243.8213,243.9572,6410.0
2019-06-18 10:40:00,269.16,269.25,269.14,269.17,12430.0,243.93,244.0116,243.9119,243.9391,12430.0
2019-06-18 10:45:00,269.2,269.3,269.13,269.3,15642.0,243.9663,244.0569,243.9028,244.0569,15642.0
2019-06-18 10:50:00,269.32,269.54,269.18,269.54,21281.0,244.075,244.2744,243.9481,244.2744,21281.0
2019-06-18 10:55:00,269.51,269.59,269.44,269.44,8577.0,244.2472,244.3197,244.1838,244.1838,8577.0
2019-06-18 11:00:00,269.5,269.66,269.46,269.51,20253.0,244.2381,244.3831,244.2019,244.2472,20253.0
2019-06-18 11:05:00,269.48,269.55,269.45,269.45,18683.0,244.22,244.2834,244.1928,244.1928,18683.0
2019-06-18 11:10:00,269.5,269.51,269.26,269.26,9260.0,244.2381,244.2472,244.0206,244.0206,9260.0
2019-06-18 11:15:00,269.25,269.34,269.25,269.28,7381.0,244.0116,244.0931,244.0116,244.0388,7381.0
2019-06-18 11:20:00,269.26,269.45,268.69,268.81,102658.0,244.0206,244.1928,243.5041,243.6128,102658.0
2019-06-18 11:25:00,268.89,269.17,268.88,269.09,14142.0,243.6853,243.9391,243.6762,243.8666,14142.0
2019-06-18 11:30:00,269.02,269.13,268.89,268.94,13984.0,243.8031,243.9028,243.6853,243.7306,13984.0
2019-06-18 11:35:00,268.92,269.02,268.92,268.94,13643.0,243.7125,243.8031,243.7125,243.7306,13643.0
2019-06-18 11:40:00,269.01,269.01,268.87,268.94,19375.0,243.7941,243.7941,243.6672,243.7306,19375.0
2019-06-18 11:45:00,268.94,268.99,268.67,268.67,8124.0,243.7306,243.7759,243.4859,243.4859,8124.0
2019-06-18 11:50:00,268.7,268.72,268.57,268.59,4228.0,243.5131,243.5312,243.3953,243.4134,4228.0
2019-06-18 11:55:00,268.62,268.69,268.53,268.55,12383.0,243.4406,243.5041,243.3591,243.3772,12383.0
2019-06-18 12:00:00,268.58,268.73,268.58,268.65,121419.0,243.4044,243.5403,243.4044,243.4678,121419.0
2019-06-18 12:05:00,268.65,268.76,268.64,268.71,7721.0,243.4678,243.5675,243.4587,243.5222,7721.0
2019-06-18 12:10:00,268.78,268.81,268.66,268.69,7940.0,243.5856,243.6128,243.4769,243.5041,7940.0
2019-06-18 12:15:00,268.68,268.69,268.4,268.5,9609.0,243.495,243.5041,243.2412,243.3319,9609.0
2019-06-18 12:20:00,268.56,268.64,268.54,268.64,6480.0,243.3862,243.4587,243.3681,243.4587,6480.0
2019-06-18 12:25:00,268.67,268.75,268.64,268.71,10115.0,243.4859,243.5584,243.4587,243.5222,10115.0
2019-06-18 12:30:00,268.75,268.75,268.7,268.7,3264.0,243.5584,243.5584,243.5131,243.5131,3264.0
2019-06-18 12:35:00,268.78,268.8,268.69,268.78,7752.0,243.5856,243.6037,243.5041,243.5856,7752.0
2019-06-18 12:40:00,268.82,268.89,268.77,268.85,35499.0,243.6219,243.6853,243.5766,243.6491,35499.0
2019-06-18 12:45:00,268.82,268.82,268.68,268.79,25693.0,243.6219,243.6219,243.495,243.5947,25693.0
2019-06-18 12:50:00,268.81,268.82,268.67,268.71,19651.0,243.6128,243.6219,243.4859,243.5222,19651.0
2019-06-18 12:55:00,268.7,268.77,268.69,268.71,6101.0,243.5131,243.5766,243.5041,243.5222,6101.0
2019-06-18 13:00:00,268.7,268.7,268.4,268.4,22476.0,243.5131,243.5131,243.2412,243.2412,22476.0
2019-06-18 13:05:00,268.32,268.35,268.14,268.35,20413.0,243.1687,243.1959,243.0056,243.1959,20413.0
2019-06-18 13:10:00,268.4,268.59,268.39,268.53,18070.0,243.2412,243.4134,243.2322,243.3591,18070.0
2019-06-18 13:15:00,268.53,268.59,268.42,268.48,5559.0,243.3591,243.4134,243.2594,243.3137,5559.0
2019-06-18 13:20:00,268.46,268.51,268.37,268.42,7731.0,243.2956,243.3409,243.2141,243.2594,7731.0
2019-06-18 13:25:00,268.46,268.47,268.34,268.35,25210.0,243.2956,243.3047,243.1869,243.1959,25210.0
2019-06-18 13:30:00,268.31,268.51,268.31,268.42,10116.0,243.1597,243.3409,243.1597,243.2594,10116.0
2019-06-18 13:35:00,268.4,268.51,268.39,268.47,7327.0,243.2412,243.3409,243.2322,243.3047,7327.0
2019-06-18 13:40:00,268.46,268.5,268.37,268.5,13260.0,243.2956,243.3319,243.2141,243.3319,13260.0
2019-06-18 13:45:00,268.49,268.53,268.45,268.52,53029.0,243.3228,243.3591,243.2866,243.35,53029.0
2019-06-18 13:50:00,268.5,268.59,268.49,268.58,12512.0,243.3319,243.4134,243.3228,243.4044,12512.0
2019-06-18 13:55:00,268.6,268.63,268.56,268.61,8599.0,243.4225,243.4497,243.3862,243.4316,8599.0
2019-06-18 14:00:00,268.65,268.79,268.62,268.67,11436.0,243.4678,243.5947,243.4406,243.4859,11436.0
2019-06-18 14:05:00,268.67,268.75,268.59,268.75,17633.0,243.4859,243.5584,243.4134,243.5584,17633.0
2019-06-18 14:10:00,268.76,268.79,268.65,268.79,27920.0,243.5675,243.5947,243.4678,243.5947,27920.0
2019-06-18 14:15:00,268.76,268.8,268.74,268.78,13157.0,243.5675,243.6037,243.5494,243.5856,13157.0
2019-06-18 14:20:00,268.8,268.9,268.79,268.86,6563.0,243.6037,243.6944,243.5947,243.6581,6563.0
2019-06-18 14:25:00,268.9,268.94,268.88,268.89,12340.0,243.6944,243.7306,243.6762,243.6853,12340.0
2019-06-18 14:30:00,268.88,268.97,268.85,268.94,10754.0,243.6762,243.7578,243.6491,243.7306,10754.0
2019-06-18 14:35:00,268.94,268.94,268.8,268.82,17385.0,243.7306,243.7306,243.6037,243.6219,17385.0
2019-06-18 14:40:00,268.82,268.86,268.78,268.8,8389.0,243.6219,243.6581,243.5856,243.6037,8389.0
2019-06-18 14:45:00,268.8,268.81,268.73,268.76,6354.0,243.6037,243.6128,243.5403,243.5675,6354.0
2019-06-18 14:50:00,268.76,268.78,268.64,268.65,20778.0,243.5675,243.5856,243.4587,243.4678,20778.0
2019-06-18 14:55:00,268.65,268.71,268.63,268.67,4507.0,243.4678,243.5222,243.4497,243.4859,4507.0
2019-06-18 15:00:00,268.66,268.76,268.55,268.73,10185.0,243.4769,243.5675,243.3772,243.5403,10185.0
2019-06-18 15:05:00,268.73,268.75,268.62,268.63,15292.0,243.5403,243.5584,243.4406,243.4497,15292.0
2019-06-18 15:10:00,268.71,268.76,268.61,268.62,11734.0,243.5222,243.5675,243.4316,243.4406,11734.0
2019-06-18 15:15:00,268.61,268.7,268.49,268.69,30197.0,243.4316,243.5131,243.3228,243.5041,30197.0
2019-06-18 15:20:00,268.68,268.7,268.58,268.69,12687.0,243.495,243.5131,243.4044,243.5041,12687.0
2019-06-18 15:25:00,268.67,268.71,268.62,268.67,12075.0,243.4859,243.5222,243.4406,243.4859,12075.0
2019-06-18 15:30:00,268.65,268.69,268.32,268.37,38469.0,243.4678,243.5041,243.1687,243.2141,38469.0
2019-06-18 15:35:00,268.39,268.6,268.38,268.42,17328.0,243.2322,243.4225,243.2231,243.2594,17328.0
2019-06-18 15:40:00,268.38,268.54,268.3,268.53,15543.0,243.2231,243.3681,243.1506,243.3591,15543.0
2019-06-18 15:45:00,268.54,268.63,268.44,268.51,24424.0,243.3681,243.4497,243.2775,243.3409,24424.0
2019-06-18 15:50:00,268.51,268.59,268.24,268.32,89573.0,243.3409,243.4134,243.0962,243.1687,89573.0
2019-06-18 15:55:00,268.32,268.5,268.17,268.47,61317.0,243.1687,243.3319,243.0328,243.3047,61317.0
2019-06-19 09:30:00,268.74,268.85,268.52,268.63,109821.0,243.5494,243.6491,243.35,243.4497,109821.0
2019-06-19 09:35:00,268.64,268.66,268.36,268.47,26813.0,243.4587,243.4769,243.205,243.3047,26813.0
2019-06-19 09:40:00,268.48,268.52,268.28,268.48,48900.0,243.3137,243.35,243.1325,243.3137,48900.0
2019-06-19 09:45:00,268.45,268.61,268.35,268.56,12309.0,243.2866,243.4316,243.1959,243.3862,12309.0
2019-06-19 09:50:00,268.54,268.7,268.46,268.67,15479.0,243.3681,243.5131,243.2956,243.4859,15479.0
2019-06-19 09:55:00,268.67,268.79,268.61,268.76,19333.0,243.4859,243.5947,243.4316,243.5675,19333.0
2019-06-19 10:00:00,268.79,268.82,268.6,268.7,14369.0,243.5947,243.6219,243.4225,243.5131,14369.0
2019-06-19 10:05:00,268.69,268.72,268.57,268.59,21838.0,243.5041,243.5312,243.3953,243.4134,21838.0
2019-06-19 10:10:00,268.6,268.66,268.55,268.66,11310.0,243.4225,243.4769,243.3772,243.4769,11310.0
2019-06-19 10:15:00,268.66,268.67,268.44,268.47,4448.0,243.4769,243.4859,243.2775,243.3047,4448.0
2019-06-19 10:20:00,268.46,268.51,268.4,268.42,82327.0,243.2956,243.3409,243.2412,243.2594,82327.0
2019-06-19 10:25:00,268.47,268.48,268.35,268.39,7039.0,243.3047,243.3137,243.1959,243.2322,7039.0
2019-06-19 10:30:00,268.4,268.49,268.31,268.31,9223.0,243.2412,243.3228,243.1597,243.1597,9223.0
2019-06-19 10:35:00,268.33,268.45,268.3,268.42,7417.0,243.1778,243.2866,243.1506,243.2594,7417.0
2019-06-19 10:40:00,268.39,268.39,268.3,268.39,9613.0,243.2322,243.2322,243.1506,243.2322,9613.0
2019-06-19 10:45:00,268.39,268.41,268.35,268.35,4554.0,243.2322,243.2503,243.1959,243.1959,4554.0
2019-06-19 10:50:00,268.35,268.44,268.35,268.4,4039.0,243.1959,243.2775,243.1959,243.2412,4039.0
2019-06-19 10:55:00,268.4,268.42,268.33,268.41,5988.0,243.2412,243.2594,243.1778,243.2503,5988.0
2019-06-19 11:00:00,268.43,268.5,268.42,268.48,11811.0,243.2684,243.3319,243.2594,243.3137,11811.0
2019-06-19 11:05:00,268.49,268.51,268.43,268.43,5773.0,243.3228,243.3409,243.2684,243.2684,5773.0
2019-06-19 11:10:00,268.42,268.49,268.37,268.46,7776.0,243.2594,243.3228,243.2141,243.2956,7776.0
2019-06-19 11:15:00,268.44,268.45,268.39,268.41,6058.0,243.2775,243.2866,243.2322,243.2503,6058.0
2019-06-19 11:20:00,268.43,268.51,268.42,268.5,4121.0,243.2684,243.3409,243.2594,243.3319,4121.0
2019-06-19 11:25:00,268.51,268.58,268.45,268.58,6308.0,243.3409,243.4044,243.2866,243.4044,6308.0
2019-06-19 11:30:00,268.58,268.6,268.47,268.48,4199.0,243.4044,243.4225,243.3047,243.3137,4199.0
2019-06-19 11:35:00,268.47,268.5,268.41,268.45,4172.0,243.3047,243.3319,243.2503,243.2866,4172.0
2019-06-19 11:40:00,268.46,268.62,268.44,268.61,6936.0,243.2956,243.4406,243.2775,243.4316,6936.0
2019-06-19 11:45:00,268.59,268.6,268.55,268.6,6337.0,243.4134,243.4225,243.3772,243.4225,6337.0
2019-06-19 11:50:00,268.6,268.69,268.52,268.58,15539.0,243.4225,243.5041,243.35,243.4044,15539.0
2019-06-19 11:55:00,268.55,268.58,268.52,268.56,7809.0,243.3772,243.4044,243.35,243.3862,7809.0
2019-06-19 12:00:00,268.57,268.58,268.47,268.53,5559.0,243.3953,243.4044,243.3047,243.3591,5559.0
2019-06-19 12:05:00,268.53,268.53,268.37,268.41,10426.0,243.3591,243.3591,243.2141,243.2503,10426.0
2019-06-19 12:10:00,268.39,268.47,268.39,268.45,12638.0,243.2322,243.3047,243.2322,243.2866,12638.0
2019-06-19 12:15:00,268.44,268.5,268.38,268.49,15755.0,243.2775,243.3319,243.2231,243.3228,15755.0
2019-06-19 12:20:00,268.5,268.5,268.44,268.48,10233.0,243.3319,243.3319,243.2775,243.3137,10233.0
2019-06-19 12:25:00,268.48,268.49,268.42,268.43,2975.0,243.3137,243.3228,243.2594,243.2684,2975.0
2019-06-19 12:30:00,268.43,268.44,268.34,268.37,5790.0,243.2684,243.2775,243.1869,243.2141,5790.0
2019-06-19 12:35:00,268.36,268.42,268.35,268.41,3340.0,243.205,243.2594,243.1959,243.2503,3340.0
2019-06-19 12:40:00,268.37,268.39,268.35,268.38,5432.0,243.2141,243.2322,243.1959,243.2231,5432.0
2019-06-19 12:45:00,268.39,268.41,268.38,268.39,2887.0,243.2322,243.2503,243.2231,243.2322,2887.0
2019-06-19 12:50:00,268.4,268.41,268.36,268.36,9266.0,243.2412,243.2503,243.205,243.205,9266.0
2019-06-19 12:55:00,268.37,268.39,268.34,268.39,10483.0,243.2141,243.2322,243.1869,243.2322,10483.0
2019-06-19 13:00:00,268.38,268.39,268.35,268.39,3082.0,243.2231,243.2322,243.1959,243.2322,3082.0
2019-06-19 13:05:00,268.37,268.38,268.33,268.35,14287.0,243.2141,243.2231,243.1778,243.1959,14287.0
2019-06-19 13:10:00,268.35,268.36,268.24,268.25,8639.0,243.1959,243.205,243.0962,243.1053,8639.0
2019-06-19 13:15:00,268.21,268.23,268.18,268.18,7527.0,243.0691,243.0872,243.0419,243.0419,7527.0
2019-06-19 13:20:00,268.15,268.26,268.11,268.25,15635.0,243.0147,243.1144,242.9784,243.1053,15635.0
2019-06-19 13:25:00,268.25,268.31,268.23,268.29,11248.0,243.1053,243.1597,243.0872,243.1416,11248.0
2019-06-19 13:30:00,268.3,268.33,268.27,268.29,6867.0,243.1506,243.1778,243.1234,243.1416,6867.0
2019-06-19 13:35:00,268.31,268.38,268.3,268.33,5135.0,243.1597,243.2231,243.1506,243.1778,5135.0
2019-06-19 13:40:00,268.32,268.32,268.21,268.21,6180.0,243.1687,243.1687,243.0691,243.0691,6180.0
2019-06-19 13:45:00,268.2,268.22,268.15,268.21,3891.0,243.06,243.0781,243.0147,243.0691,3891.0
2019-06-19 13:50:00,268.24,268.49,268.24,268.36,15523.0,243.0962,243.3228,243.0962,243.205,15523.0
2019-06-19 13:55:00,268.35,268.44,268.2,268.43,11606.0,243.1959,243.2775,243.06,243.2684,11606.0
2019-06-19 14:00:00,268.48,269.27,267.76,269.26,141003.0,243.3137,244.0297,242.6612,244.0206,141003.0
2019-06-19 14:05:00,269.25,269.58,268.81,268.93,56943.0,244.0116,244.3106,243.6128,243.7216,56943.0
2019-06-19 14:10:00,268.94,269.11,268.84,268.94,26187.0,243.7306,243.8847,243.64,243.7306,26187.0
2019-06-19 14:15:00,268.96,269.2,268.92,269.04,17296.0,243.7487,243.9663,243.7125,243.8213,17296.0
2019-06-19 14:20:00,269.05,269.05,268.67,268.71,10939.0,243.8303,243.8303,243.4859,243.5222,10939.0
2019-06-19 14:25:00,268.64,268.82,268.59,268.8,28283.0,243.4587,243.6219,243.4134,243.6037,28283.0
2019-06-19 14:30:00,268.87,269.41,268.71,269.22,51183.0,243.6672,244.1566,243.5222,243.9844,51183.0
2019-06-19 14:35:00,269.17,269.27,268.67,268.67,33528.0,243.9391,244.0297,243.4859,243.4859,33528.0
2019-06-19 14:40:00,268.7,268.94,268.5,268.87,26993.0,243.5131,243.7306,243.3319,243.6672,26993.0
2019-06-19 14:45:00,268.89,269.0,268.68,268.71,22083.0,243.6853,243.785,243.495,243.5222,22083.0
2019-06-19 14:50:00,268.7,269.08,268.69,269.06,16732.0,243.5131,243.8575,243.5041,243.8394,16732.0
2019-06-19 14:55:00,269.1,269.14,268.94,268.96,11989.0,243.8756,243.9119,243.7306,243.7487,11989.0
2019-06-19 15:00:00,269.05,269.29,268.97,269.26,11655.0,243.8303,244.0478,243.7578,244.0206,11655.0
2019-06-19 15:05:00,269.35,269.41,269.2,269.34,22861.0,244.1022,244.1566,243.9663,244.0931,22861.0
2019-06-19 15:10:00,269.34,269.56,269.23,269.53,21263.0,244.0931,244.2925,243.9934,244.2653,21263.0
2019-06-19 15:15:00,269.54,269.55,269.33,269.54,17779.0,244.2744,244.2834,244.0841,244.2744,17779.0
2019-06-19 15:20:00,269.55,269.59,269.35,269.46,21398.0,244.2834,244.3197,244.1022,244.2019,21398.0
2019-06-19 15:25:00,269.5,269.5,269.3,269.38,9825.0,244.2381,244.2381,244.0569,244.1294,9825.0
2019-06-19 15:30:00,269.46,269.55,269.32,269.4,22926.0,244.2019,244.2834,244.075,244.1475,22926.0
2019-06-19 15:35:00,269.41,269.41,269.09,269.09,15835.0,244.1566,244.1566,243.8666,243.8666,15835.0
2019-06-19 15:40:00,269.11,269.63,269.04,269.4,22785.0,243.8847,244.3559,243.8213,244.1475,22785.0
2019-06-19 15:45:00,269.5,269.7,269.44,269.44,37044.0,244.2381,244.4194,244.1838,244.1838,37044.0
2019-06-19 15:50:00,269.47,269.72,269.46,269.58,30635.0,244.2109,244.4375,244.2019,244.3106,30635.0
2019-06-19 15:55:00,269.53,269.6,269.2,269.21,61066.0,244.2653,244.3288,243.9663,243.9753,61066.0
2019-06-20 09:30:00,271.95,272.05,271.7,271.7,120194.0,246.4585,246.5491,246.2319,246.2319,120194.0
2019-06-20 09:35:00,271.71,271.78,271.56,271.78,90654.0,246.241,246.3044,246.105,246.3044,90654.0
2019-06-20 09:40:00,271.78,271.85,271.69,271.69,66531.0,246.3044,246.3679,246.2228,246.2228,66531.0
2019-06-20 09:45:00,271.77,271.83,271.6,271.79,34306.0,246.2954,246.3497,246.1413,246.3135,34306.0
2019-06-20 09:50:00,271.81,272.0,271.8,271.99,23476.0,246.3316,246.5038,246.3225,246.4947,23476.0
2019-06-20 09:55:00,272.0,272.01,271.74,271.75,25659.0,246.5038,246.5129,246.2682,246.2772,25659.0
2019-06-20 10:00:00,271.77,271.92,271.68,271.9,21903.0,246.2954,246.4313,246.2138,246.4132,21903.0
2019-06-20 10:05:00,271.88,271.88,271.7,271.73,41778.0,246.395,246.395,246.2319,246.2591,41778.0
2019-06-20 10:10:00,271.73,271.99,271.67,271.73,71819.0,246.2591,246.4947,246.2047,246.2591,71819.0
2019-06-20 10:15:00,271.72,271.82,271.45,271.45,112384.0,246.25,246.3407,246.0053,246.0053,112384.0
2019-06-20 10:20:00,271.43,271.49,271.21,271.48,62428.0,245.9872,246.0416,245.7878,246.0325,62428.0
2019-06-20 10:25:00,271.49,271.6,271.29,271.33,27248.0,246.0416,246.1413,245.8603,245.8966,27248.0
2019-06-20 10:30:00,271.37,271.39,271.24,271.24,31935.0,245.9328,245.951,245.815,245.815,31935.0
2019-06-20 10:35:00,271.23,271.3,271.05,271.15,43456.0,245.806,245.8694,245.6428,245.7335,43456.0
2019-06-20 10:40:00,271.13,271.28,271.09,271.27,13666.0,245.7153,245.8513,245.6791,245.8422,13666.0
2019-06-20 10:45:00,271.25,271.38,271.2,271.31,46326.0,245.8241,245.9419,245.7788,245.8785,46326.0
2019-06-20 10:50:00,271.33,271.42,271.29,271.3,73284.0,245.8966,245.9782,245.8603,245.8694,73284.0
2019-06-20 10:55:00,271.31,271.33,270.98,271.02,77663.0,245.8785,245.8966,245.5794,245.6157,77663.0
2019-06-20 11:00:00,270.98,271.24,270.93,271.01,45995.0,245.5794,245.815,245.5341,245.6066,45995.0
2019-06-20 11:05:00,271.04,271.25,271.02,271.16,28104.0,245.6338,245.8241,245.6157,245.7425,28104.0
2019-06-20 11:10:00,271.2,271.2,270.97,270.97,34265.0,245.7788,245.7788,245.5703,245.5703,34265.0
2019-06-20 11:15:00,270.97,270.97,270.71,270.76,36911.0,245.5703,245.5703,245.3347,245.38,36911.0
2019-06-20 11:20:00,270.78,270.91,270.7,270.86,34264.0,245.3981,245.516,245.3256,245.4707,34264.0
2019-06-20 11:25:00,270.89,270.91,270.69,270.7,36938.0,245.4978,245.516,245.3166,245.3256,36938.0
2019-06-20 11:30:00,270.8,270.85,270.65,270.65,12920.0,245.4163,245.4616,245.2803,245.2803,12920.0
2019-06-20 11:35:00,270.64,270.76,270.64,270.76,16646.0,245.2713,245.38,245.2713,245.38,16646.0
2019-06-20 11:40:00,270.79,270.88,270.66,270.88,20845.0,245.4072,245.4888,245.2894,245.4888,20845.0
2019-06-20 11:45:00,270.82,271.03,270.82,271.0,12197.0,245.4344,245.6247,245.4344,245.5975,12197.0
2019-06-20 11:50:00,271.04,271.08,271.03,271.06,10342.0,245.6338,245.67,245.6247,245.6519,10342.0
2019-06-20 11:55:00,271.09,271.11,270.93,270.95,10061.0,245.6791,245.6972,245.5341,245.5522,10061.0
2019-06-20 12:00:00,271.0,271.01,270.84,270.84,20804.0,245.5975,245.6066,245.4525,245.4525,20804.0
2019-06-20 12:05:00,270.85,270.9,270.7,270.71,22883.0,245.4616,245.5069,245.3256,245.3347,22883.0
2019-06-20 12:10:00,270.66,270.66,270.13,270.15,36600.0,245.2894,245.2894,244.8091,244.8272,36600.0
2019-06-20 12:15:00,270.13,270.16,269.73,269.87,22204.0,244.8091,244.8363,244.4466,244.5734,22204.0
2019-06-20 12:20:00,269.87,270.37,269.79,270.37,93332.0,244.5734,245.0266,244.5009,245.0266,93332.0
2019-06-20 12:25:00,270.37,270.54,270.3,270.52,15924.0,245.0266,245.1806,244.9631,245.1625,15924.0
2019-06-20 12:30:00,270.5,270.67,270.45,270.45,24441.0,245.1444,245.2985,245.0991,245.0991,24441.0
2019-06-20 12:35:00,270.43,270.46,270.29,270.34,30130.0,245.081,245.1081,244.9541,244.9994,30130.0
2019-06-20 12:40:00,270.3,270.57,270.29,270.52,50113.0,244.9631,245.2078,244.9541,245.1625,50113.0
2019-06-20 12:45:00,270.53,270.6,270.46,270.57,5374.0,245.1716,245.235,245.1081,245.2078,5374.0
2019-06-20 12:50:00,270.6,270.65,270.44,270.47,12050.0,245.235,245.2803,245.09,245.1172,12050.0
2019-06-20 12:55:00,270.44,270.75,270.39,270.67,13525.0,245.09,245.371,245.0447,245.2985,13525.0
2019-06-20 13:00:00,270.7,270.76,270.6,270.72,3484.0,245.3256,245.38,245.235,245.3438,3484.0
2019-06-20 13:05:00,270.66,270.83,270.66,270.81,8304.0,245.2894,245.4435,245.2894,245.4253,8304.0
2019-06-20 13:10:00,270.79,270.8,270.73,270.8,5167.0,245.4072,245.4163,245.3528,245.4163,5167.0
2019-06-20 13:15:00,270.78,270.86,270.72,270.86,6558.0,245.3981,245.4707,245.3438,245.4707,6558.0
2019-06-20 13:20:00,270.87,270.97,270.79,270.97,16298.0,245.4797,245.5703,245.4072,245.5703,16298.0
2019-06-20 13:25:00,270.99,271.18,270.95,271.18,12909.0,245.5885,245.7607,245.5522,245.7607,12909.0
2019-06-20 13:30:00,271.19,271.23,271.15,271.16,47870.0,245.7697,245.806,245.7335,245.7425,47870.0
2019-06-20 13:35:00,271.15,271.16,271.03,271.08,22032.0,245.7335,245.7425,245.6247,245.67,22032.0
2019-06-20 13:40:00,271.06,271.09,270.95,270.99,44887.0,245.6519,245.6791,245.5522,245.5885,44887.0
2019-06-20 13:45:00,270.99,271.02,270.95,271.02,5388.0,245.5885,245.6157,245.5522,245.6157,5388.0
2019-06-20 13:50:00,271.02,271.02,270.92,270.92,7807.0,245.6157,245.6157,245.525,245.525,7807.0
2019-06-20 13:55:00,270.92,271.05,270.92,271.0,7940.0,245.525,245.6428,245.525,245.5975,7940.0
2019-06-20 14:00:00,270.92,271.14,270.92,271.04,27357.0,245.525,245.7244,245.525,245.6338,27357.0
2019-06-20 14:05:00,271.07,271.21,271.07,271.16,18485.0,245.661,245.7878,245.661,245.7425,18485.0
2019-06-20 14:10:00,271.16,271.18,271.08,271.14,11145.0,245.7425,245.7607,245.67,245.7244,11145.0
2019-06-20 14:15:00,271.12,271.31,271.08,271.3,11610.0,245.7063,245.8785,245.67,245.8694,11610.0
2019-06-20 14:20:00,271.28,271.3,271.19,271.19,11800.0,245.8513,245.8694,245.7697,245.7697,11800.0
2019-06-20 14:25:00,271.22,271.24,271.17,271.21,8733.0,245.7969,245.815,245.7516,245.7878,8733.0
2019-06-20 14:30:00,271.19,271.29,271.19,271.25,8622.0,245.7697,245.8603,245.7697,245.8241,8622.0
2019-06-20 14:35:00,271.28,271.32,271.26,271.29,19971.0,245.8513,245.8875,245.8332,245.8603,19971.0
2019-06-20 14:40:00,271.28,271.41,271.28,271.32,19838.0,245.8513,245.9691,245.8513,245.8875,19838.0
2019-06-20 14:45:00,271.34,271.43,271.34,271.41,16198.0,245.9057,245.9872,245.9057,245.9691,16198.0
2019-06-20 14:50:00,271.4,271.48,271.36,271.45,8808.0,245.96,246.0325,245.9238,246.0053,8808.0
2019-06-20 14:55:00,271.42,271.49,271.39,271.45,14698.0,245.9782,246.0416,245.951,246.0053,14698.0
2019-06-20 15:00:00,271.46,271.46,271.31,271.37,21167.0,246.0144,246.0144,245.8785,245.9328,21167.0
2019-06-20 15:05:00,271.32,271.35,271.2,271.31,57937.0,245.8875,245.9147,245.7788,245.8785,57937.0
2019-06-20 15:10:00,271.32,271.46,271.32,271.44,56971.0,245.8875,246.0144,245.8875,245.9963,56971.0
2019-06-20 15:15:00,271.44,271.54,271.39,271.53,81706.0,245.9963,246.0869,245.951,246.0778,81706.0
2019-06-20 15:20:00,271.55,271.65,271.51,271.54,90746.0,246.096,246.1866,246.0597,246.0869,90746.0
2019-06-20 15:25:00,271.54,271.66,271.53,271.62,79683.0,246.0869,246.1957,246.0778,246.1594,79683.0
2019-06-20 15:30:00,271.62,271.64,271.45,271.52,97027.0,246.1594,246.1775,246.0053,246.0688,97027.0
2019-06-20 15:35:00,271.52,271.69,271.51,271.66,17829.0,246.0688,246.2228,246.0597,246.1957,17829.0
2019-06-20 15:40:00,271.67,271.93,271.67,271.91,26286.0,246.2047,246.4404,246.2047,246.4222,26286.0
2019-06-20 15:45:00,271.87,272.04,271.84,272.03,57081.0,246.386,246.54,246.3588,246.531,57081.0
2019-06-20 15:50:00,272.03,272.11,271.96,272.09,86693.0,246.531,246.6035,246.4675,246.5854,86693.0
2019-06-20 15:55:00,272.12,272.19,271.75,271.75,204755.0,246.6125,246.676,246.2772,246.2772,204755.0
2019-06-21 09:30:00,271.52,271.71,271.39,271.44,150624.0,246.0688,246.241,245.951,245.9963,150624.0
2019-06-21 09:35:00,271.43,271.58,271.41,271.49,38521.0,245.9872,246.1232,245.9691,246.0416,38521.0
2019-06-21 09:40:00,271.53,271.71,271.43,271.44,27079.0,246.0778,246.241,245.9872,245.9963,27079.0
2019-06-21 09:45:00,271.49,271.49,271.26,271.26,23536.0,246.0416,246.0416,245.8332,245.8332,23536.0
2019-06-21 09:50:00,271.24,271.4,271.17,271.38,24709.0,245.815,245.96,245.7516,245.9419,24709.0
2019-06-21 09:55:00,271.36,271.55,271.34,271.41,17498.0,245.9238,246.096,245.9057,245.9691,17498.0
2019-06-21 10:00:00,271.42,271.47,271.24,271.37,26765.0,245.9782,246.0235,245.815,245.9328,26765.0
2019-06-21 10:05:00,271.39,271.55,271.38,271.49,18838.0,245.951,246.096,245.9419,246.0416,18838.0
2019-06-21 10:10:00,271.5,271.51,271.37,271.43,10577.0,246.0507,246.0597,245.9328,245.9872,10577.0
2019-06-21 10:15:00,271.52,271.54,271.35,271.46,14887.0,246.0688,246.0869,245.9147,246.0144,14887.0
2019-06-21 10:20:00,271.47,271.61,271.47,271.57,197278.0,246.0235,246.1503,246.0235,246.1141,197278.0
2019-06-21 10:25:00,271.56,271.62,271.5,271.6,10862.0,246.105,246.1594,246.0507,246.1413,10862.0
2019-06-21 10:30:00,271.61,271.79,271.59,271.78,27904.0,246.1503,246.3135,246.1322,246.3044,27904.0
2019-06-21 10:35:00,271.77,271.77,271.55,271.6,28860.0,246.2954,246.2954,246.096,246.1413,28860.0
2019-06-21 10:40:00,271.63,271.97,271.63,271.88,22217.0,246.1685,246.4766,246.1685,246.395,22217.0
2019-06-21 10:45:00,271.87,272.06,271.76,271.97,36312.0,246.386,246.5582,246.2863,246.4766,36312.0
2019-06-21 10:50:00,271.93,271.96,271.88,271.91,51445.0,246.4404,246.4675,246.395,246.4222,51445.0
2019-06-21 10:55:00,271.88,271.9,271.74,271.79,13509.0,246.395,246.4132,246.2682,246.3135,13509.0
2019-06-21 11:00:00,271.82,272.23,271.81,272.18,28424.0,246.3407,246.7122,246.3316,246.6669,28424.0
2019-06-21 11:05:00,272.18,272.79,272.18,272.53,50421.0,246.6669,247.2197,246.6669,246.9841,50421.0
2019-06-21 11:10:00,272.52,272.52,272.33,272.33,20969.0,246.975,246.975,246.8029,246.8029,20969.0
2019-06-21 11:15:00,272.35,272.4,272.23,272.4,8563.0,246.821,246.8663,246.7122,246.8663,8563.0
2019-06-21 11:20:00,272.37,272.5,272.35,272.35,16426.0,246.8391,246.9569,246.821,246.821,16426.0
2019-06-21 11:25:00,272.19,272.25,272.15,272.19,14356.0,246.676,246.7304,246.6397,246.676,14356.0
2019-06-21 11:30:00,272.19,272.4,272.14,272.32,69603.0,246.676,246.8663,246.6307,246.7938,69603.0
2019-06-21 11:35:00,272.31,272.41,272.1,272.15,18734.0,246.7847,246.8754,246.5944,246.6397,18734.0
2019-06-21 11:40:00,272.15,272.23,272.0,272.03,10395.0,246.6397,246.7122,246.5038,246.531,10395.0
2019-06-21 11:45:00,272.0,272.04,271.85,271.85,9805.0,246.5038,246.54,246.3679,246.3679,9805.0
2019-06-21 11:50:00,271.88,271.93,271.71,271.76,13382.0,246.395,246.4404,246.241,246.2863,13382.0
2019-06-21 11:55:00,271.78,271.87,271.75,271.86,10023.0,246.3044,246.386,246.2772,246.3769,10023.0
2019-06-21 12:00:00,271.84,272.0,271.82,271.98,21828.0,246.3588,246.5038,246.3407,246.4857,21828.0
2019-06-21 12:05:00,271.97,271.97,271.81,271.85,5792.0,246.4766,246.4766,246.3316,246.3679,5792.0
2019-06-21 12:10:00,271.84,271.85,271.7,271.75,11954.0,246.3588,246.3679,246.2319,246.2772,11954.0
2019-06-21 12:15:00,271.76,271.8,271.56,271.56,11961.0,246.2863,246.3225,246.105,246.105,11961.0
2019-06-21 12:20:00,271.61,271.64,271.54,271.55,13205.0,246.1503,246.1775,246.0869,246.096,13205.0
2019-06-21 12:25:00,271.56,271.71,271.54,271.69,17437.0,246.105,246.241,246.0869,246.2228,17437.0
2019-06-21 12:30:00,271.69,271.72,271.63,271.66,35392.0,246.2228,246.25,246.1685,246.1957,35392.0
2019-06-21 12:35:00,271.65,271.76,271.53,271.73,17455.0,246.1866,246.2863,246.0778,246.2591,17455.0
2019-06-21 12:40:00,271.71,271.72,271.59,271.7,9501.0,246.241,246.25,246.1322,246.2319,9501.0
2019-06-21 12:45:00,271.69,271.89,271.69,271.85,8204.0,246.2228,246.4041,246.2228,246.3679,8204.0
2019-06-21 12:50:00,271.86,271.87,271.77,271.85,9284.0,246.3769,246.386,246.2954,246.3679,9284.0
2019-06-21 12:55:00,271.83,271.83,271.72,271.76,2636.0,246.3497,246.3497,246.25,246.2863,2636.0
2019-06-21 13:00:00,271.82,271.88,271.64,271.8,48168.0,246.3407,246.395,246.1775,246.3225,48168.0
2019-06-21 13:05:00,271.77,271.78,271.72,271.76,6088.0,246.2954,246.3044,246.25,246.2863,6088.0
2019-06-21 13:10:00,271.76,271.8,271.75,271.75,2921.0,246.2863,246.3225,246.2772,246.2772,2921.0
2019-06-21 13:15:00,271.76,271.78,271.69,271.73,9890.0,246.2863,246.3044,246.2228,246.2591,9890.0
2019-06-21 13:20:00,271.72,271.74,271.56,271.61,6990.0,246.25,246.2682,246.105,246.1503,6990.0
2019-06-21 13:25:00,271.63,271.72,271.6,271.71,15733.0,246.1685,246.25,246.1413,246.241,15733.0
2019-06-21 13:30:00,271.75,271.8,271.75,271.79,8948.0,246.2772,246.3225,246.2772,246.3135,8948.0
2019-06-21 13:35:00,271.75,271.8,271.71,271.78,4782.0,246.2772,246.3225,246.241,246.3044,4782.0
2019-06-21 13:40:00,271.78,271.8,271.73,271.77,8446.0,246.3044,246.3225,246.2591,246.2954,8446.0
2019-06-21 13:45:00,271.76,271.81,271.76,271.78,6845.0,246.2863,246.3316,246.2863,246.3044,6845.0
2019-06-21 13:50:00,271.79,271.82,271.77,271.82,8176.0,246.3135,246.3407,246.2954,246.3407,8176.0
2019-06-21 13:55:00,271.82,271.87,271.8,271.86,4637.0,246.3407,246.386,246.3225,246.3769,4637.0
2019-06-21 14:00:00,271.86,272.0,271.82,271.89,30655.0,246.3769,246.5038,246.3407,246.4041,30655.0
2019-06-21 14:05:00,271.9,271.9,271.74,271.78,15598.0,246.4132,246.4132,246.2682,246.3044,15598.0
2019-06-21 14:10:00,271.77,271.77,271.67,271.69,6658.0,246.2954,246.2954,246.2047,246.2228,6658.0
2019-06-21 14:15:00,271.68,271.72,271.66,271.7,16079.0,246.2138,246.25,246.1957,246.2319,16079.0
2019-06-21 14:20:00,271.68,271.73,271.64,271.66,14063.0,246.2138,246.2591,246.1775,246.1957,14063.0
2019-06-21 14:25:00,271.68,271.79,271.67,271.79,44454.0,246.2138,246.3135,246.2047,246.3135,44454.0
2019-06-21 14:30:00,271.79,271.91,271.72,271.88,18595.0,246.3135,246.4222,246.25,246.395,18595.0
2019-06-21 14:35:00,271.9,271.91,271.81,271.83,18999.0,246.4132,246.4222,246.3316,246.3497,18999.0
2019-06-21 14:40:00,271.83,271.87,271.82,271.84,6460.0,246.3497,246.386,246.3407,246.3588,6460.0
2019-06-21 14:45:00,271.84,271.93,271.81,271.93,3669.0,246.3588,246.4404,246.3316,246.4404,3669.0
2019-06-21 14:50:00,271.93,271.99,271.9,271.9,11537.0,246.4404,246.4947,246.4132,246.4132,11537.0
2019-06-21 14:55:00,271.91,271.95,271.87,271.88,42398.0,246.4222,246.4585,246.386,246.395,42398.0
2019-06-21 15:00:00,271.89,271.93,271.86,271.87,19388.0,246.4041,246.4404,246.3769,246.386,19388.0
2019-06-21 15:05:00,271.86,272.11,271.84,272.1,20811.0,246.3769,246.6035,246.3588,246.5944,20811.0
2019-06-21 15:10:00,272.12,272.13,272.06,272.12,8161.0,246.6125,246.6216,246.5582,246.6125,8161.0
2019-06-21 15:15:00,272.13,272.19,272.07,272.15,11261.0,246.6216,246.676,246.5672,246.6397,11261.0
2019-06-21 15:20:00,272.15,272.15,271.98,271.98,14170.0,246.6397,246.6397,246.4857,246.4857,14170.0
2019-06-21 15:25:00,271.98,272.01,271.93,271.95,6882.0,246.4857,246.5129,246.4404,246.4585,6882.0
2019-06-21 15:30:00,272.0,272.01,271.79,271.83,38749.0,246.5038,246.5129,246.3135,246.3497,38749.0
2019-06-21 15:35:00,271.84,271.94,271.84,271.92,14344.0,246.3588,246.4494,246.3588,246.4313,14344.0
2019-06-21 15:40:00,271.96,272.15,271.96,272.12,42949.0,246.4675,246.6397,246.4675,246.6125,42949.0
2019-06-21 15:45:00,272.13,272.21,271.92,272.05,17840.0,246.6216,246.6941,246.4313,246.5491,17840.0
2019-06-21 15:50:00,272.03,272.03,271.71,271.71,156249.0,246.531,246.531,246.241,246.241,156249.0
2019-06-21 15:55:00,271.72,271.78,271.34,271.47,83177.0,246.25,246.3044,245.9057,246.0235,83177.0
2019-06-24 09:30:00,271.59,271.86,271.58,271.65,164016.0,246.1322,246.3769,246.1232,246.1866,164016.0
2019-06-24 09:35:00,271.66,271.66,271.47,271.57,58120.0,246.1957,246.1957,246.0235,246.1141,58120.0
2019-06-24 09:40:00,271.61,271.77,271.56,271.58,51956.0,246.1503,246.2954,246.105,246.1232,51956.0
2019-06-24 09:45:00,271.58,271.73,271.43,271.58,31732.0,246.1232,246.2591,245.9872,246.1232,31732.0
2019-06-24 09:50:00,271.63,271.67,271.38,271.4,39534.0,246.1685,246.2047,245.9419,245.96,39534.0
2019-06-24 09:55:00,271.42,271.46,271.3,271.32,34119.0,245.9782,246.0144,245.8694,245.8875,34119.0
2019-06-24 10:00:00,271.3,271.58,271.29,271.58,224068.0,245.8694,246.1232,245.8603,246.1232,224068.0
2019-06-24 10:05:00,271.64,271.78,271.6,271.73,25457.0,246.1775,246.3044,246.1413,246.2591,25457.0
2019-06-24 10:10:00,271.75,271.88,271.75,271.85,29052.0,246.2772,246.395,246.2772,246.3679,29052.0
2019-06-24 10:15:00,271.86,271.88,271.76,271.8,32328.0,246.3769,246.395,246.2863,246.3225,32328.0
2019-06-24 10:20:00,271.83,271.83,271.71,271.73,25158.0,246.3497,246.3497,246.241,246.2591,25158.0
2019-06-24 10:25:00,271.74,271.86,271.68,271.86,20029.0,246.2682,246.3769,246.2138,246.3769,20029.0
2019-06-24 10:30:00,271.92,271.93,271.75,271.81,16480.0,246.4313,246.4404,246.2772,246.3316,16480.0
2019-06-24 10:35:00,271.83,271.83,271.7,271.7,25554.0,246.3497,246.3497,246.2319,246.2319,25554.0
2019-06-24 10:40:00,271.7,271.75,271.62,271.74,40819.0,246.2319,246.2772,246.1594,246.2682,40819.0
2019-06-24 10:45:00,271.75,271.87,271.57,271.61,27082.0,246.2772,246.386,246.1141,246.1503,27082.0
2019-06-24 10:50:00,271.61,271.66,271.56,271.58,33041.0,246.1503,246.1957,246.105,246.1232,33041.0
2019-06-24 10:55:00,271.56,271.61,271.44,271.55,32065.0,246.105,246.1503,245.9963,246.096,32065.0
2019-06-24 11:00:00,271.62,271.74,271.53,271.73,32879.0,246.1594,246.2682,246.0778,246.2591,32879.0
2019-06-24 11:05:00,271.74,271.78,271.66,271.69,28454.0,246.2682,246.3044,246.1957,246.2228,28454.0
2019-06-24 11:10:00,271.71,271.76,271.67,271.73,32443.0,246.241,246.2863,246.2047,246.2591,32443.0
2019-06-24 11:15:00,271.73,271.79,271.53,271.54,21590.0,246.2591,246.3135,246.0778,246.0869,21590.0
2019-06-24 11:20:00,271.55,271.58,271.43,271.56,18695.0,246.096,246.1232,245.9872,246.105,18695.0
2019-06-24 11:25:00,271.58,271.73,271.56,271.73,28873.0,246.1232,246.2591,246.105,246.2591,28873.0
2019-06-24 11:30:00,271.7,271.78,271.63,271.76,32098.0,246.2319,246.3044,246.1685,246.2863,32098.0
2019-06-24 11:35:00,271.76,271.78,271.65,271.75,22058.0,246.2863,246.3044,246.1866,246.2772,22058.0
2019-06-24 11:40:00,271.74,271.79,271.68,271.73,18715.0,246.2682,246.3135,246.2138,246.2591,18715.0
2019-06-24 11:45:00,271.74,271.8,271.62,271.73,26616.0,246.2682,246.3225,246.1594,246.2591,26616.0
2019-06-24 11:50:00,271.75,271.84,271.7,271.72,31133.0,246.2772,246.3588,246.2319,246.25,31133.0
2019-06-24 11:55:00,271.73,271.75,271.59,271.59,19780.0,246.2591,246.2772,246.1322,246.1322,19780.0
2019-06-24 12:00:00,271.66,271.72,271.58,271.66,30114.0,246.1957,246.25,246.1232,246.1957,30114.0
2019-06-24 12:05:00,271.67,271.67,271.56,271.58,25782.0,246.2047,246.2047,246.105,246.1232,25782.0
2019-06-24 12:10:00,271.59,271.65,271.5,271.65,22667.0,246.1322,246.1866,246.0507,246.1866,22667.0
2019-06-24 12:15:00,271.64,271.69,271.62,271.62,17274.0,246.1775,246.2228,246.1594,246.1594,17274.0
2019-06-24 12:20:00,271.63,271.68,271.59,271.65,26642.0,246.1685,246.2138,246.1322,246.1866,26642.0
2019-06-24 12:25:00,271.66,271.68,271.54,271.56,34536.0,246.1957,246.2138,246.0869,246.105,34536.0
2019-06-24 12:30:00,271.55,271.58,271.52,271.56,16305.0,246.096,246.1232,246.0688,246.105,16305.0
2019-06-24 12:35:00,271.56,271.61,271.54,271.59,14045.0,246.105,246.1503,246.0869,246.1322,14045.0
2019-06-24 12:40:00,271.59,271.59,271.49,271.53,15477.0,246.1322,246.1322,246.0416,246.0778,15477.0
2019-06-24 12:45:00,271.53,271.56,271.49,271.56,14598.0,246.0778,246.105,246.0416,246.105,14598.0
2019-06-24 12:50:00,271.56,271.63,271.52,271.56,21479.0,246.105,246.1685,246.0688,246.105,21479.0
2019-06-24 12:55:00,271.56,271.58,271.51,271.52,31218.0,246.105,246.1232,246.0597,246.0688,31218.0
2019-06-24 13:00:00,271.52,271.54,271.46,271.47,20915.0,246.0688,246.0869,246.0144,246.0235,20915.0
2019-06-24 13:05:00,271.48,271.53,271.47,271.47,14638.0,246.0325,246.0778,246.0235,246.0235,14638.0
2019-06-24 13:10:00,271.47,271.54,271.44,271.45,24911.0,246.0235,246.0869,245.9963,246.0053,24911.0
2019-06-24 13:15:00,271.46,271.54,271.45,271.51,22103.0,246.0144,246.0869,246.0053,246.0597,22103.0
2019-06-24 13:20:00,271.5,271.51,271.44,271.46,18674.0,246.0507,246.0597,245.9963,246.0144,18674.0
2019-06-24 13:25:00,271.46,271.48,271.43,271.45,17552.0,246.0144,246.0325,245.9872,246.0053,17552.0
2019-06-24 13:30:00,271.44,271.47,271.42,271.44,33503.0,245.9963,246.0235,245.9782,245.9963,33503.0
2019-06-24 13:35:00,271.45,271.57,271.44,271.57,14002.0,246.0053,246.1141,245.9963,246.1141,14002.0
2019-06-24 13:40:00,271.56,271.56,271.36,271.4,29729.0,246.105,246.105,245.9238,245.96,29729.0
2019-06-24 13:45:00,271.37,271.38,271.3,271.32,29019.0,245.9328,245.9419,245.8694,245.8875,29019.0
2019-06-24 13:50:00,271.32,271.32,271.17,271.18,18757.0,245.8875,245.8875,245.7516,245.7607,18757.0
2019-06-24 13:55:00,271.19,271.3,271.19,271.29,18906.0,245.7697,245.8694,245.7697,245.8603,18906.0
2019-06-24 14:00:00,271.29,271.34,271.27,271.31,15813.0,245.8603,245.9057,245.8422,245.8785,15813.0
2019-06-24 14:05:00,271.32,271.4,271.32,271.38,132114.0,245.8875,245.96,245.8875,245.9419,132114.0
2019-06-24 14:10:00,271.37,271.41,271.32,271.33,20493.0,245.9328,245.9691,245.8875,245.8966,20493.0
2019-06-24 14:15:00,271.33,271.38,271.25,271.26,19366.0,245.8966,245.9419,245.8241,245.8332,19366.0
2019-06-24 14:20:00,271.26,271.33,271.21,271.27,22603.0,245.8332,245.8966,245.7878,245.8422,22603.0
2019-06-24 14:25:00,271.27,271.27,271.14,271.2,29641.0,245.8422,245.8422,245.7244,245.7788,29641.0
2019-06-24 14:30:00,271.21,271.33,271.21,271.25,20823.0,245.7878,245.8966,245.7878,245.8241,20823.0
2019-06-24 14:35:00,271.26,271.33,271.23,271.28,26969.0,245.8332,245.8966,245.806,245.8513,26969.0
2019-06-24 14:40:00,271.29,271.29,271.17,271.17,17792.0,245.8603,245.8603,245.7516,245.7516,17792.0
2019-06-24 14:45:00,271.17,271.28,271.15,271.22,37460.0,245.7516,245.8513,245.7335,245.7969,37460.0
2019-06-24 14:50:00,271.22,271.31,271.22,271.27,16600.0,245.7969,245.8785,245.7969,245.8422,16600.0
2019-06-24 14:55:00,271.28,271.35,271.25,271.29,149079.0,245.8513,245.9147,245.8241,245.8603,149079.0
2019-06-24 15:00:00,271.3,271.34,271.19,271.25,33901.0,245.8694,245.9057,245.7697,245.8241,33901.0
2019-06-24 15:05:00,271.25,271.33,271.15,271.16,43268.0,245.8241,245.8966,245.7335,245.7425,43268.0
2019-06-24 15:10:00,271.16,271.33,271.07,271.28,42412.0,245.7425,245.8966,245.661,245.8513,42412.0
2019-06-24 15:15:00,271.29,271.29,271.18,271.19,28868.0,245.8603,245.8603,245.7607,245.7697,28868.0
2019-06-24 15:20:00,271.2,271.38,271.19,271.34,35090.0,245.7788,245.9419,245.7697,245.9057,35090.0
2019-06-24 15:25:00,271.34,271.34,271.19,271.2,38282.0,245.9057,245.9057,245.7697,245.7788,38282.0
2019-06-24 15:30:00,271.2,271.26,271.1,271.12,35478.0,245.7788,245.8332,245.6882,245.7063,35478.0
2019-06-24 15:35:00,271.12,271.24,271.1,271.16,33501.0,245.7063,245.815,245.6882,245.7425,33501.0
2019-06-24 15:40:00,271.17,271.27,271.16,271.25,34184.0,245.7516,245.8422,245.7425,245.8241,34184.0
2019-06-24 15:45:00,271.27,271.27,271.12,271.12,42888.0,245.8422,245.8422,245.7063,245.7063,42888.0
2019-06-24 15:50:00,271.11,271.21,271.06,271.11,77747.0,245.6972,245.7878,245.6519,245.6972,77747.0
2019-06-24 15:55:00,271.1,271.19,270.9,271.05,200126.0,245.6882,245.7697,245.5069,245.6428,200126.0
2019-06-25 09:30:00,271.1,271.13,270.95,270.97,74330.0,245.6882,245.7153,245.5522,245.5703,74330.0
2019-06-25 09:35:00,271.0,271.01,270.22,270.34,125091.0,245.5975,245.6066,244.8906,244.9994,125091.0
2019-06-25 09:40:00,270.29,270.4,270.24,270.36,11267.0,244.9541,245.0538,244.9088,245.0175,11267.0
2019-06-25 09:45:00,270.39,270.5,270.19,270.27,18375.0,245.0447,245.1444,244.8635,244.936,18375.0
2019-06-25 09:50:00,270.27,270.62,270.2,270.58,29932.0,244.936,245.2531,244.8725,245.2169,29932.0
2019-06-25 09:55:00,270.59,270.6,270.48,270.53,14158.0,245.226,245.235,245.1263,245.1716,14158.0
2019-06-25 10:00:00,270.54,270.58,270.4,270.4,18714.0,245.1806,245.2169,245.0538,245.0538,18714.0
2019-06-25 10:05:00,270.39,270.5,270.32,270.5,11181.0,245.0447,245.1444,244.9813,245.1444,11181.0
2019-06-25 10:10:00,270.49,270.49,270.18,270.32,12395.0,245.1353,245.1353,244.8544,244.9813,12395.0
2019-06-25 10:15:00,270.28,270.29,270.04,270.07,17045.0,244.945,244.9541,244.7275,244.7547,17045.0
2019-06-25 10:20:00,270.02,270.06,269.89,270.0,32838.0,244.7094,244.7456,244.5916,244.6913,32838.0
2019-06-25 10:25:00,270.05,270.29,270.05,270.28,13045.0,244.7366,244.9541,244.7366,244.945,13045.0
2019-06-25 10:30:00,270.27,270.36,270.09,270.13,34673.0,244.936,245.0175,244.7728,244.8091,34673.0
2019-06-25 10:35:00,270.17,270.17,269.86,269.9,14971.0,244.8453,244.8453,244.5644,244.6006,14971.0
2019-06-25 10:40:00,269.92,270.1,269.92,269.99,7166.0,244.6188,244.7819,244.6188,244.6822,7166.0
2019-06-25 10:45:00,269.98,270.1,269.84,269.88,9531.0,244.6731,244.7819,244.5463,244.5825,9531.0
2019-06-25 10:50:00,269.83,270.09,269.79,269.87,15547.0,244.5372,244.7728,244.5009,244.5734,15547.0
2019-06-25 10:55:00,269.86,269.93,269.75,269.91,33928.0,244.5644,244.6278,244.4647,244.6097,33928.0
2019-06-25 11:00:00,269.82,269.9,269.76,269.84,11276.0,244.5281,244.6006,244.4738,244.5463,11276.0
2019-06-25 11:05:00,269.88,269.95,269.77,269.93,16126.0,244.5825,244.646,244.4828,244.6278,16126.0
2019-06-25 11:10:00,270.0,270.04,269.93,270.03,11602.0,244.6913,244.7275,244.6278,244.7185,11602.0
2019-06-25 11:15:00,270.09,270.24,270.02,270.22,34659.0,244.7728,244.9088,244.7094,244.8906,34659.0
2019-06-25 11:20:00,270.22,270.3,270.18,270.24,29508.0,244.8906,244.9631,244.8544,244.9088,29508.0
2019-06-25 11:25:00,270.25,270.29,270.1,270.11,24357.0,244.9178,244.9541,244.7819,244.791,24357.0
2019-06-25 11:30:00,270.13,270.19,270.0,270.0,18996.0,244.8091,244.8635,244.6913,244.6913,18996.0
2019-06-25 11:35:00,270.0,270.01,269.93,269.97,7925.0,244.6913,244.7003,244.6278,244.6641,7925.0
2019-06-25 11:40:00,269.98,270.08,269.93,270.07,11040.0,244.6731,244.7638,244.6278,244.7547,11040.0
2019-06-25 11:45:00,270.1,270.1,270.01,270.03,2829.0,244.7819,244.7819,244.7003,244.7185,2829.0
2019-06-25 11:50:00,270.02,270.03,269.99,270.0,9531.0,244.7094,244.7185,244.6822,244.6913,9531.0
2019-06-25 11:55:00,269.99,270.03,269.99,270.03,10142.0,244.6822,244.7185,244.6822,244.7185,10142.0
2019-06-25 12:00:00,270.02,270.04,269.98,270.01,5299.0,244.7094,244.7275,244.6731,244.7003,5299.0
2019-06-25 12:05:00,270.05,270.23,270.05,270.17,5153.0,244.7366,244.8997,244.7366,244.8453,5153.0
2019-06-25 12:10:00,270.16,270.25,270.16,270.24,4498.0,244.8363,244.9178,244.8363,244.9088,4498.0
2019-06-25 12:15:00,270.23,270.23,270.08,270.09,4842.0,244.8997,244.8997,244.7638,244.7728,4842.0
2019-06-25 12:20:00,270.06,270.08,269.99,270.07,6710.0,244.7456,244.7638,244.6822,244.7547,6710.0
2019-06-25 12:25:00,270.1,270.11,269.9,270.04,21011.0,244.7819,244.791,244.6006,244.7275,21011.0
2019-06-25 12:30:00,270.04,270.08,269.88,269.9,8773.0,244.7275,244.7638,244.5825,244.6006,8773.0
2019-06-25 12:35:00,269.92,269.92,269.43,269.43,37277.0,244.6188,244.6188,244.1747,244.1747,37277.0
2019-06-25 12:40:00,269.42,269.49,269.38,269.4,16721.0,244.1656,244.2291,244.1294,244.1475,16721.0
2019-06-25 12:45:00,269.38,269.56,269.35,269.55,18193.0,244.1294,244.2925,244.1022,244.2834,18193.0
2019-06-25 12:50:00,269.58,269.6,269.5,269.58,22724.0,244.3106,244.3288,244.2381,244.3106,22724.0
2019-06-25 12:55:00,269.59,269.59,269.47,269.47,6472.0,244.3197,244.3197,244.2109,244.2109,6472.0
2019-06-25 13:00:00,269.36,269.36,268.85,269.31,70248.0,244.1113,244.1113,243.6491,244.0659,70248.0
2019-06-25 13:05:00,269.25,269.49,269.21,269.48,21985.0,244.0116,244.2291,243.9753,244.22,21985.0
2019-06-25 13:10:00,269.47,269.57,269.39,269.43,7192.0,244.2109,244.3016,244.1384,244.1747,7192.0
2019-06-25 13:15:00,269.47,269.55,269.35,269.46,21299.0,244.2109,244.2834,244.1022,244.2019,21299.0
2019-06-25 13:20:00,269.46,269.57,269.36,269.42,22548.0,244.2019,244.3016,244.1113,244.1656,22548.0
2019-06-25 13:25:00,269.44,269.68,269.4,269.64,9454.0,244.1838,244.4013,244.1475,244.365,9454.0
2019-06-25 13:30:00,269.58,269.82,269.57,269.79,7820.0,244.3106,244.5281,244.3016,244.5009,7820.0
2019-06-25 13:35:00,269.85,269.96,269.61,269.66,10869.0,244.5553,244.655,244.3378,244.3831,10869.0
2019-06-25 13:40:00,269.71,269.79,269.71,269.77,22722.0,244.4284,244.5009,244.4284,244.4828,22722.0
2019-06-25 13:45:00,269.81,269.81,269.69,269.72,6582.0,244.5191,244.5191,244.4103,244.4375,6582.0
2019-06-25 13:50:00,269.73,269.77,269.44,269.53,33000.0,244.4466,244.4828,244.1838,244.2653,33000.0
2019-06-25 13:55:00,269.52,269.55,269.4,269.41,15595.0,244.2563,244.2834,244.1475,244.1566,15595.0
2019-06-25 14:00:00,269.41,269.45,269.35,269.35,7306.0,244.1566,244.1928,244.1022,244.1022,7306.0
2019-06-25 14:05:00,269.32,269.41,269.25,269.39,16079.0,244.075,244.1566,244.0116,244.1384,16079.0
2019-06-25 14:10:00,269.38,269.45,269.3,269.44,5311.0,244.1294,244.1928,244.0569,244.1838,5311.0
2019-06-25 14:15:00,269.41,269.49,269.41,269.45,2927.0,244.1566,244.2291,244.1566,244.1928,2927.0
2019-06-25 14:20:00,269.41,269.44,269.21,269.21,16236.0,244.1566,244.1838,243.9753,243.9753,16236.0
2019-06-25 14:25:00,269.18,269.18,269.05,269.05,17157.0,243.9481,243.9481,243.8303,243.8303,17157.0
2019-06-25 14:30:00,269.03,269.09,268.78,268.78,18000.0,243.8122,243.8666,243.5856,243.5856,18000.0
2019-06-25 14:35:00,268.76,268.82,268.39,268.6,31653.0,243.5675,243.6219,243.2322,243.4225,31653.0
2019-06-25 14:40:00,268.57,268.65,268.46,268.48,66483.0,243.3953,243.4678,243.2956,243.3137,66483.0
2019-06-25 14:45:00,268.48,268.72,268.47,268.7,8053.0,243.3137,243.5312,243.3047,243.5131,8053.0
2019-06-25 14:50:00,268.73,268.74,268.63,268.7,8786.0,243.5403,243.5494,243.4497,243.5131,8786.0
2019-06-25 14:55:00,268.75,268.98,268.75,268.89,35305.0,243.5584,243.7669,243.5584,243.6853,35305.0
2019-06-25 15:00:00,268.93,268.99,268.88,268.97,8766.0,243.7216,243.7759,243.6762,243.7578,8766.0
2019-06-25 15:05:00,268.98,269.13,268.97,269.05,18265.0,243.7669,243.9028,243.7578,243.8303,18265.0
2019-06-25 15:10:00,269.07,269.07,268.64,268.64,15030.0,243.8484,243.8484,243.4587,243.4587,15030.0
2019-06-25 15:15:00,268.64,268.68,268.58,268.58,12623.0,243.4587,243.495,243.4044,243.4044,12623.0
2019-06-25 15:20:00,268.6,268.89,268.6,268.87,13812.0,243.4225,243.6853,243.4225,243.6672,13812.0
2019-06-25 15:25:00,268.88,269.02,268.78,268.96,16959.0,243.6762,243.8031,243.5856,243.7487,16959.0
2019-06-25 15:30:00,268.97,268.98,268.7,268.72,6605.0,243.7578,243.7669,243.5131,243.5312,6605.0
2019-06-25 15:35:00,268.85,268.97,268.79,268.85,32867.0,243.6491,243.7578,243.5947,243.6491,32867.0
2019-06-25 15:40:00,268.86,268.88,268.58,268.59,24190.0,243.6581,243.6762,243.4044,243.4134,24190.0
2019-06-25 15:45:00,268.55,268.79,268.35,268.47,68701.0,243.3772,243.5947,243.1959,243.3047,68701.0
2019-06-25 15:50:00,268.46,268.52,268.3,268.44,82283.0,243.2956,243.35,243.1506,243.2775,82283.0
2019-06-25 15:55:00,268.42,268.63,268.27,268.42,117613.0,243.2594,243.4497,243.1234,243.2594,117613.0
2019-06-26 09:30:00,269.3,269.56,269.24,269.35,131759.0,244.0569,244.2925,244.0025,244.1022,131759.0
2019-06-26 09:35:00,269.42,269.82,269.4,269.76,54823.0,244.1656,244.5281,244.1475,244.4738,54823.0
2019-06-26 09:40:00,269.76,269.78,269.44,269.45,26505.0,244.4738,244.4919,244.1838,244.1928,26505.0
2019-06-26 09:45:00,269.43,269.45,269.12,269.13,20288.0,244.1747,244.1928,243.8938,243.9028,20288.0
2019-06-26 09:50:00,269.12,269.12,268.99,269.06,5631.0,243.8938,243.8938,243.7759,243.8394,5631.0
2019-06-26 09:55:00,269.08,269.2,268.97,269.13,18981.0,243.8575,243.9663,243.7578,243.9028,18981.0
2019-06-26 10:00:00,269.14,269.15,269.05,269.09,11454.0,243.9119,243.9209,243.8303,243.8666,11454.0
2019-06-26 10:05:00,269.04,269.08,268.91,268.95,8583.0,243.8213,243.8575,243.7034,243.7397,8583.0
2019-06-26 10:10:00,268.95,268.96,268.76,268.8,19083.0,243.7397,243.7487,243.5675,243.6037,19083.0
2019-06-26 10:15:00,268.77,268.79,268.71,268.72,2224.0,243.5766,243.5947,243.5222,243.5312,2224.0
2019-06-26 10:20:00,268.71,268.81,268.65,268.68,16528.0,243.5222,243.6128,243.4678,243.495,16528.0
2019-06-26 10:25:00,268.7,268.95,268.68,268.86,11787.0,243.5131,243.7397,243.495,243.6581,11787.0
2019-06-26 10:30:00,268.89,269.09,268.89,269.09,16341.0,243.6853,243.8666,243.6853,243.8666,16341.0
2019-06-26 10:35:00,269.11,269.11,268.98,269.04,16675.0,243.8847,243.8847,243.7669,243.8213,16675.0
2019-06-26 10:40:00,269.04,269.11,268.97,269.02,7112.0,243.8213,243.8847,243.7578,243.8031,7112.0
2019-06-26 10:45:00,269.0,269.29,268.99,269.26,254521.0,243.785,244.0478,243.7759,244.0206,254521.0
2019-06-26 10:50:00,269.28,269.33,269.01,269.02,16265.0,244.0388,244.0841,243.7941,243.8031,16265.0
2019-06-26 10:55:00,269.01,269.19,268.94,269.19,11175.0,243.7941,243.9572,243.7306,243.9572,11175.0
2019-06-26 11:00:00,269.14,269.35,269.14,269.35,14221.0,243.9119,244.1022,243.9119,244.1022,14221.0
2019-06-26 11:05:00,269.31,269.32,269.16,269.23,17125.0,244.0659,244.075,243.93,243.9934,17125.0
2019-06-26 11:10:00,269.19,269.22,268.85,268.85,33688.0,243.9572,243.9844,243.6491,243.6491,33688.0
2019-06-26 11:15:00,268.83,268.94,268.82,268.84,28318.0,243.6309,243.7306,243.6219,243.64,28318.0
2019-06-26 11:20:00,268.83,268.97,268.82,268.92,26954.0,243.6309,243.7578,243.6219,243.7125,26954.0
2019-06-26 11:25:00,268.92,269.05,268.91,269.05,28578.0,243.7125,243.8303,243.7034,243.8303,28578.0
2019-06-26 11:30:00,269.04,269.04,268.83,268.88,34519.0,243.8213,243.8213,243.6309,243.6762,34519.0
2019-06-26 11:35:00,268.92,268.95,268.78,268.87,33392.0,243.7125,243.7397,243.5856,243.6672,33392.0
2019-06-26 11:40:00,268.85,268.91,268.75,268.85,41084.0,243.6491,243.7034,243.5584,243.6491,41084.0
2019-06-26 11:45:00,268.85,268.97,268.83,268.92,24389.0,243.6491,243.7578,243.6309,243.7125,24389.0
2019-06-26 11:50:00,268.94,268.94,268.74,268.81,63325.0,243.7306,243.7306,243.5494,243.6128,63325.0
2019-06-26 11:55:00,268.83,269.03,268.8,269.02,25034.0,243.6309,243.8122,243.6037,243.8031,25034.0
2019-06-26 12:00:00,269.06,269.15,268.92,268.95,35885.0,243.8394,243.9209,243.7125,243.7397,35885.0
2019-06-26 12:05:00,268.96,269.11,268.96,269.06,42205.0,243.7487,243.8847,243.7487,243.8394,42205.0
2019-06-26 12:10:00,269.09,269.13,269.06,269.06,10694.0,243.8666,243.9028,243.8394,243.8394,10694.0
2019-06-26 12:15:00,269.05,269.06,268.94,268.99,12451.0,243.8303,243.8394,243.7306,243.7759,12451.0
2019-06-26 12:20:00,268.98,268.99,268.77,268.88,23827.0,243.7669,243.7759,243.5766,243.6762,23827.0
2019-06-26 12:25:00,268.94,269.01,268.88,268.97,6712.0,243.7306,243.7941,243.6762,243.7578,6712.0
2019-06-26 12:30:00,268.99,269.04,268.95,269.01,12193.0,243.7759,243.8213,243.7397,243.7941,12193.0
2019-06-26 12:35:00,269.04,269.11,269.02,269.09,7112.0,243.8213,243.8847,243.8031,243.8666,7112.0
2019-06-26 12:40:00,269.11,269.24,269.08,269.22,17673.0,243.8847,244.0025,243.8575,243.9844,17673.0
2019-06-26 12:45:00,269.23,269.24,269.05,269.05,13168.0,243.9934,244.0025,243.8303,243.8303,13168.0
2019-06-26 12:50:00,269.05,269.1,268.94,269.06,16495.0,243.8303,243.8756,243.7306,243.8394,16495.0
2019-06-26 12:55:00,269.09,269.12,269.02,269.08,18611.0,243.8666,243.8938,243.8031,243.8575,18611.0
2019-06-26 13:00:00,269.08,269.11,268.94,268.98,14410.0,243.8575,243.8847,243.7306,243.7669,14410.0
2019-06-26 13:05:00,268.96,268.97,268.85,268.85,21168.0,243.7487,243.7578,243.6491,243.6491,21168.0
2019-06-26 13:10:00,268.85,268.87,268.78,268.85,12249.0,243.6491,243.6672,243.5856,243.6491,12249.0
2019-06-26 13:15:00,268.85,268.94,268.82,268.83,9272.0,243.6491,243.7306,243.6219,243.6309,9272.0
2019-06-26 13:20:00,268.85,268.89,268.78,268.78,9706.0,243.6491,243.6853,243.5856,243.5856,9706.0
2019-06-26 13:25:00,268.79,268.88,268.64,268.64,18240.0,243.5947,243.6762,243.4587,243.4587,18240.0
2019-06-26 13:30:00,268.64,268.66,268.52,268.56,16469.0,243.4587,243.4769,243.35,243.3862,16469.0
2019-06-26 13:35:00,268.55,268.66,268.43,268.59,179469.0,243.3772,243.4769,243.2684,243.4134,179469.0
2019-06-26 13:40:00,268.61,268.61,268.5,268.59,115102.0,243.4316,243.4316,243.3319,243.4134,115102.0
2019-06-26 13:45:00,268.56,268.59,268.35,268.51,51295.0,243.3862,243.4134,243.1959,243.3409,51295.0
2019-06-26 13:50:00,268.5,268.53,268.44,268.46,16561.0,243.3319,243.3591,243.2775,243.2956,16561.0
2019-06-26 13:55:00,268.55,268.61,268.54,268.58,20324.0,243.3772,243.4316,243.3681,243.4044,20324.0
2019-06-26 14:00:00,268.58,268.66,268.58,268.62,164930.0,243.4044,243.4769,243.4044,243.4406,164930.0
2019-06-26 14:05:00,268.64,268.69,268.55,268.6,21920.0,243.4587,243.5041,243.3772,243.4225,21920.0
2019-06-26 14:10:00,268.6,268.75,268.6,268.7,22078.0,243.4225,243.5584,243.4225,243.5131,22078.0
2019-06-26 14:15:00,268.73,268.75,268.63,268.65,27993.0,243.5403,243.5584,243.4497,243.4678,27993.0
2019-06-26 14:20:00,268.65,268.73,268.55,268.58,23140.0,243.4678,243.5403,243.3772,243.4044,23140.0
2019-06-26 14:25:00,268.59,268.61,268.43,268.58,38853.0,243.4134,243.4316,243.2684,243.4044,38853.0
2019-06-26 14:30:00,268.62,268.62,268.4,268.45,36321.0,243.4406,243.4406,243.2412,243.2866,36321.0
2019-06-26 14:35:00,268.44,268.46,268.3,268.33,24836.0,243.2775,243.2956,243.1506,243.1778,24836.0
2019-06-26 14:40:00,268.35,268.39,268.1,268.17,29588.0,243.1959,243.2322,242.9694,243.0328,29588.0
2019-06-26 14:45:00,268.21,268.27,268.15,268.23,18370.0,243.0691,243.1234,243.0147,243.0872,18370.0
2019-06-26 14:50:00,268.22,268.27,268.02,268.11,13350.0,243.0781,243.1234,242.8969,242.9784,13350.0
2019-06-26 14:55:00,268.1,268.42,268.09,268.36,25720.0,242.9694,243.2594,242.9603,243.205,25720.0
2019-06-26 15:00:00,268.37,268.55,268.37,268.48,15694.0,243.2141,243.3772,243.2141,243.3137,15694.0
2019-06-26 15:05:00,268.5,268.5,268.33,268.42,13363.0,243.3319,243.3319,243.1778,243.2594,13363.0
2019-06-26 15:10:00,268.37,268.46,268.3,268.39,32795.0,243.2141,243.2956,243.1506,243.2322,32795.0
2019-06-26 15:15:00,268.4,268.47,268.29,268.39,83474.0,243.2412,243.3047,243.1416,243.2322,83474.0
2019-06-26 15:20:00,268.37,268.49,268.33,268.42,33521.0,243.2141,243.3228,243.1778,243.2594,33521.0
2019-06-26 15:25:00,268.45,268.54,268.32,268.32,89554.0,243.2866,243.3681,243.1687,243.1687,89554.0
2019-06-26 15:30:00,268.31,268.41,268.26,268.31,72954.0,243.1597,243.2503,243.1144,243.1597,72954.0
2019-06-26 15:35:00,268.32,268.54,268.32,268.53,19222.0,243.1687,243.3681,243.1687,243.3591,19222.0
2019-06-26 15:40:00,268.54,268.67,268.5,268.5,28602.0,243.3681,243.4859,243.3319,243.3319,28602.0
2019-06-26 15:45:00,268.49,268.55,268.4,268.49,27262.0,243.3228,243.3772,243.2412,243.3228,27262.0
2019-06-26 15:50:00,268.47,268.55,268.33,268.33,57997.0,243.3047,243.3772,243.1778,243.1778,57997.0
2019-06-26 15:55:00,268.33,268.46,268.09,268.14,74085.0,243.1778,243.2956,242.9603,243.0056,74085.0
2019-06-27 09:30:00,267.49,267.89,267.43,267.88,113788.0,243.6717,244.0361,243.617,244.027,113788.0
2019-06-27 09:35:00,267.86,267.86,267.49,267.49,40772.0,244.0087,244.0087,243.6717,243.6717,40772.0
2019-06-27 09:40:00,267.59,267.84,267.5,267.84,26503.0,243.7628,243.9905,243.6808,243.9905,26503.0
2019-06-27 09:45:00,267.91,267.94,267.83,267.9,20497.0,244.0543,244.0816,243.9814,244.0452,20497.0
2019-06-27 09:50:00,267.86,268.07,267.84,268.0,14637.0,244.0087,244.2,243.9905,244.1363,14637.0
2019-06-27 09:55:00,268.06,268.11,267.97,267.97,8559.0,244.1909,244.2365,244.1089,244.1089,8559.0
2019-06-27 10:00:00,267.97,267.97,267.74,267.87,9561.0,244.1089,244.1089,243.8994,244.0179,9561.0
2019-06-27 10:05:00,267.87,267.94,267.72,267.81,22137.0,244.0179,244.0816,243.8812,243.9632,22137.0
2019-06-27 10:10:00,267.8,267.84,267.67,267.75,13453.0,243.9541,243.9905,243.8357,243.9085,13453.0
2019-06-27 10:15:00,267.72,267.74,267.58,267.73,15023.0,243.8812,243.8994,243.7537,243.8903,15023.0
2019-06-27 10:20:00,267.8,267.93,267.78,267.91,23563.0,243.9541,244.0725,243.9359,244.0543,23563.0
2019-06-27 10:25:00,267.87,267.9,267.76,267.83,20923.0,244.0179,244.0452,243.9176,243.9814,20923.0
2019-06-27 10:30:00,267.85,267.97,267.78,267.78,18371.0,243.9996,244.1089,243.9359,243.9359,18371.0
2019-06-27 10:35:00,267.74,267.82,267.73,267.78,9968.0,243.8994,243.9723,243.8903,243.9359,9968.0
2019-06-27 10:40:00,267.73,267.78,267.61,267.66,15489.0,243.8903,243.9359,243.781,243.8266,15489.0
2019-06-27 10:45:00,267.66,267.8,267.49,267.72,16496.0,243.8266,243.9541,243.6717,243.8812,16496.0
2019-06-27 10:50:00,267.71,267.76,267.67,267.69,10500.0,243.8721,243.9176,243.8357,243.8539,10500.0
2019-06-27 10:55:00,267.66,267.72,267.58,267.71,5437.0,243.8266,243.8812,243.7537,243.8721,5437.0
2019-06-27 11:00:00,267.7,267.75,267.66,267.71,5708.0,243.863,243.9085,243.8266,243.8721,5708.0
2019-06-27 11:05:00,267.74,267.81,267.72,267.81,4092.0,243.8994,243.9632,243.8812,243.9632,4092.0
2019-06-27 11:10:00,267.79,267.84,267.65,267.65,3255.0,243.945,243.9905,243.8174,243.8174,3255.0
2019-06-27 11:15:00,267.66,267.77,267.17,267.5,101197.0,243.8266,243.9268,243.3802,243.6808,101197.0
2019-06-27 11:20:00,267.49,267.53,267.23,267.26,20076.0,243.6717,243.7081,243.4348,243.4622,20076.0
2019-06-27 11:25:00,267.25,267.45,267.25,267.34,3798.0,243.4531,243.6352,243.4531,243.535,3798.0
2019-06-27 11:30:00,267.32,267.35,267.23,267.3,5820.0,243.5168,243.5442,243.4348,243.4986,5820.0
2019-06-27 11:35:00,267.33,267.5,267.23,267.45,4594.0,243.5259,243.6808,243.4348,243.6352,4594.0
2019-06-27 11:40:00,267.46,267.54,267.46,267.51,3495.0,243.6444,243.7172,243.6444,243.6899,3495.0
2019-06-27 11:45:00,267.51,267.53,267.41,267.53,1859.0,243.6899,243.7081,243.5988,243.7081,1859.0
2019-06-27 11:50:00,267.55,267.58,267.51,267.53,13053.0,243.7263,243.7537,243.6899,243.7081,13053.0
2019-06-27 11:55:00,267.52,267.56,267.42,267.56,7022.0,243.699,243.7355,243.6079,243.7355,7022.0
2019-06-27 12:00:00,267.57,267.59,267.48,267.59,2738.0,243.7446,243.7628,243.6626,243.7628,2738.0
2019-06-27 12:05:00,267.58,267.74,267.58,267.74,15453.0,243.7537,243.8994,243.7537,243.8994,15453.0
2019-06-27 12:10:00,267.76,267.96,267.76,267.85,8570.0,243.9176,244.0998,243.9176,243.9996,8570.0
2019-06-27 12:15:00,267.86,267.97,267.85,267.89,6933.0,244.0087,244.1089,243.9996,244.0361,6933.0
2019-06-27 12:20:00,267.9,267.91,267.85,267.89,10335.0,244.0452,244.0543,243.9996,244.0361,10335.0
2019-06-27 12:25:00,267.88,267.89,267.8,267.8,11643.0,244.027,244.0361,243.9541,243.9541,11643.0
2019-06-27 12:30:00,267.82,268.0,267.81,267.96,8845.0,243.9723,244.1363,243.9632,244.0998,8845.0
2019-06-27 12:35:00,267.98,268.01,267.95,268.01,3132.0,244.1181,244.1454,244.0907,244.1454,3132.0
2019-06-27 12:40:00,268.03,268.03,267.88,267.89,4309.0,244.1636,244.1636,244.027,244.0361,4309.0
2019-06-27 12:45:00,267.92,267.95,267.9,267.95,2909.0,244.0634,244.0907,244.0452,244.0907,2909.0
2019-06-27 12:50:00,267.95,267.96,267.86,267.86,1655.0,244.0907,244.0998,244.0087,244.0087,1655.0
2019-06-27 12:55:00,267.84,267.91,267.83,267.88,10155.0,243.9905,244.0543,243.9814,244.027,10155.0
2019-06-27 13:00:00,267.88,267.97,267.87,267.94,1875.0,244.027,244.1089,244.0179,244.0816,1875.0
2019-06-27 13:05:00,267.95,267.98,267.95,267.98,2113.0,244.0907,244.1181,244.0907,244.1181,2113.0
2019-06-27 13:10:00,267.94,267.97,267.91,267.93,3783.0,244.0816,244.1089,244.0543,244.0725,3783.0
2019-06-27 13:15:00,267.92,267.97,267.89,267.9,1321.0,244.0634,244.1089,244.0361,244.0452,1321.0
2019-06-27 13:20:00,267.9,268.07,267.89,268.02,8288.0,244.0452,244.2,244.0361,244.1545,8288.0
2019-06-27 13:25:00,268.06,268.08,268.03,268.03,2685.0,244.1909,244.2092,244.1636,244.1636,2685.0
2019-06-27 13:30:00,268.06,268.17,268.05,268.15,4113.0,244.1909,244.2911,244.1818,244.2729,4113.0
2019-06-27 13:35:00,268.16,268.19,268.12,268.13,8942.0,244.282,244.3094,244.2456,244.2547,8942.0
2019-06-27 13:40:00,268.15,268.19,268.09,268.19,16036.0,244.2729,244.3094,244.2183,244.3094,16036.0
2019-06-27 13:45:00,268.15,268.16,268.1,268.13,34431.0,244.2729,244.282,244.2274,244.2547,34431.0
2019-06-27 13:50:00,268.12,268.17,268.07,268.08,4323.0,244.2456,244.2911,244.2,244.2092,4323.0
2019-06-27 13:55:00,268.08,268.08,268.01,268.02,17188.0,244.2092,244.2092,244.1454,244.1545,17188.0
2019-06-27 14:00:00,268.02,268.06,267.97,268.02,15966.0,244.1545,244.1909,244.1089,244.1545,15966.0
2019-06-27 14:05:00,268.02,268.07,267.96,268.04,14749.0,244.1545,244.2,244.0998,244.1727,14749.0
2019-06-27 14:10:00,268.07,268.17,268.06,268.12,48127.0,244.2,244.2911,244.1909,244.2456,48127.0
2019-06-27 14:15:00,268.11,268.13,268.07,268.13,12458.0,244.2365,244.2547,244.2,244.2547,12458.0
2019-06-27 14:20:00,268.13,268.14,268.07,268.09,9435.0,244.2547,244.2638,244.2,244.2183,9435.0
2019-06-27 14:25:00,268.1,268.12,268.06,268.08,4561.0,244.2274,244.2456,244.1909,244.2092,4561.0
2019-06-27 14:30:00,268.08,268.18,268.08,268.11,5106.0,244.2092,244.3002,244.2092,244.2365,5106.0
2019-06-27 14:35:00,268.11,268.13,268.05,268.06,8648.0,244.2365,244.2547,244.1818,244.1909,8648.0
2019-06-27 14:40:00,268.05,268.06,267.97,268.02,12440.0,244.1818,244.1909,244.1089,244.1545,12440.0
2019-06-27 14:45:00,268.02,268.02,267.93,267.98,12138.0,244.1545,244.1545,244.0725,244.1181,12138.0
2019-06-27 14:50:00,267.99,267.99,267.95,267.97,5051.0,244.1272,244.1272,244.0907,244.1089,5051.0
2019-06-27 14:55:00,267.96,267.97,267.81,267.85,11973.0,244.0998,244.1089,243.9632,243.9996,11973.0
2019-06-27 15:00:00,267.85,267.98,267.84,267.87,17198.0,243.9996,244.1181,243.9905,244.0179,17198.0
2019-06-27 15:05:00,267.88,267.89,267.81,267.81,4262.0,244.027,244.0361,243.9632,243.9632,4262.0
2019-06-27 15:10:00,267.82,267.95,267.82,267.95,10144.0,243.9723,244.0907,243.9723,244.0907,10144.0
2019-06-27 15:15:00,267.9,267.9,267.75,267.81,4162.0,244.0452,244.0452,243.9085,243.9632,4162.0
2019-06-27 15:20:00,267.81,267.81,267.77,267.8,4457.0,243.9632,243.9632,243.9268,243.9541,4457.0
2019-06-27 15:25:00,267.82,267.85,267.8,267.84,4018.0,243.9723,243.9996,243.9541,243.9905,4018.0
2019-06-27 15:30:00,267.84,267.84,267.68,267.76,9931.0,243.9905,243.9905,243.8448,243.9176,9931.0
2019-06-27 15:35:00,267.72,267.94,267.71,267.91,14677.0,243.8812,244.0816,243.8721,244.0543,14677.0
2019-06-27 15:40:00,267.94,268.03,267.93,268.02,10793.0,244.0816,244.1636,244.0725,244.1545,10793.0
2019-06-27 15:45:00,267.99,268.04,267.91,267.94,14501.0,244.1272,244.1727,244.0543,244.0816,14501.0
2019-06-27 15:50:00,267.93,267.99,267.81,267.82,51684.0,244.0725,244.1272,243.9632,243.9723,51684.0
2019-06-27 15:55:00,267.85,268.05,267.7,267.71,302834.0,243.9996,244.1818,243.863,243.8721,302834.0
2019-06-28 09:30:00,268.7,268.91,268.59,268.79,73136.0,244.7739,244.9652,244.6737,244.8559,73136.0
2019-06-28 09:35:00,268.78,268.87,268.65,268.73,42171.0,244.8468,244.9288,244.7284,244.8013,42171.0
2019-06-28 09:40:00,268.73,268.77,268.66,268.7,78377.0,244.8013,244.8377,244.7375,244.7739,78377.0
2019-06-28 09:45:00,268.7,268.7,268.3,268.37,44349.0,244.7739,244.7739,244.4096,244.4733,44349.0
2019-06-28 09:50:00,268.35,268.35,268.18,268.28,20630.0,244.4551,244.4551,244.3002,244.3913,20630.0
2019-06-28 09:55:00,268.28,268.38,268.26,268.36,25540.0,244.3913,244.4824,244.3731,244.4642,25540.0
2019-06-28 10:00:00,268.36,268.41,268.21,268.28,25295.0,244.4642,244.5098,244.3276,244.3913,25295.0
2019-06-28 10:05:00,268.27,268.43,268.27,268.42,17996.0,244.3822,244.528,244.3822,244.5189,17996.0
2019-06-28 10:10:00,268.42,268.48,268.33,268.48,10859.0,244.5189,244.5735,244.4369,244.5735,10859.0
2019-06-28 10:15:00,268.43,268.47,268.32,268.36,20137.0,244.528,244.5644,244.4278,244.4642,20137.0
2019-06-28 10:20:00,268.34,268.37,268.28,268.37,10247.0,244.446,244.4733,244.3913,244.4733,10247.0
2019-06-28 10:25:00,268.37,268.38,268.25,268.25,16003.0,244.4733,244.4824,244.364,244.364,16003.0
2019-06-28 10:30:00,268.27,268.32,268.18,268.29,8603.0,244.3822,244.4278,244.3002,244.4005,8603.0
2019-06-28 10:35:00,268.31,268.39,268.3,268.34,9602.0,244.4187,244.4915,244.4096,244.446,9602.0
2019-06-28 10:40:00,268.32,268.41,268.29,268.39,7072.0,244.4278,244.5098,244.4005,244.4915,7072.0
2019-06-28 10:45:00,268.4,268.47,268.38,268.41,4503.0,244.5007,244.5644,244.4824,244.5098,4503.0
2019-06-28 10:50:00,268.38,268.43,268.36,268.39,10620.0,244.4824,244.528,244.4642,244.4915,10620.0
2019-06-28 10:55:00,268.39,268.56,268.33,268.45,14415.0,244.4915,244.6464,244.4369,244.5462,14415.0
2019-06-28 11:00:00,268.39,268.39,268.24,268.25,15139.0,244.4915,244.4915,244.3549,244.364,15139.0
2019-06-28 11:05:00,268.23,268.34,268.21,268.29,11760.0,244.3458,244.446,244.3276,244.4005,11760.0
2019-06-28 11:10:00,268.3,268.32,268.25,268.28,5028.0,244.4096,244.4278,244.364,244.3913,5028.0
2019-06-28 11:15:00,268.29,268.4,268.28,268.39,7314.0,244.4005,244.5007,244.3913,244.4915,7314.0
2019-06-28 11:20:00,268.37,268.42,268.34,268.36,13035.0,244.4733,244.5189,244.446,244.4642,13035.0
2019-06-28 11:25:00,268.35,268.64,268.35,268.53,15275.0,244.4551,244.7193,244.4551,244.6191,15275.0
2019-06-28 11:30:00,268.5,268.69,268.47,268.64,11583.0,244.5918,244.7648,244.5644,244.7193,11583.0
2019-06-28 11:35:00,268.67,268.67,268.57,268.58,10334.0,244.7466,244.7466,244.6555,244.6646,10334.0
2019-06-28 11:40:00,268.54,268.62,268.52,268.62,6407.0,244.6282,244.7011,244.61,244.7011,6407.0
2019-06-28 11:45:00,268.64,268.68,268.6,268.61,10432.0,244.7193,244.7557,244.6828,244.692,10432.0
2019-06-28 11:50:00,268.66,268.67,268.6,268.65,60879.0,244.7375,244.7466,244.6828,244.7284,60879.0
2019-06-28 11:55:00,268.64,268.77,268.64,268.7,10709.0,244.7193,244.8377,244.7193,244.7739,10709.0
2019-06-28 12:00:00,268.67,268.83,268.66,268.78,3471.0,244.7466,244.8924,244.7375,244.8468,3471.0
2019-06-28 12:05:00,268.75,268.91,268.73,268.78,81115.0,244.8195,244.9652,244.8013,244.8468,81115.0
2019-06-28 12:10:00,268.79,268.81,268.75,268.77,7761.0,244.8559,244.8742,244.8195,244.8377,7761.0
2019-06-28 12:15:00,268.76,268.87,268.75,268.87,3959.0,244.8286,244.9288,244.8195,244.9288,3959.0
2019-06-28 12:20:00,268.88,269.19,268.88,269.18,61842.0,244.9379,245.2203,244.9379,245.2112,61842.0
2019-06-28 12:25:00,269.18,269.22,269.1,269.1,24397.0,245.2112,245.2476,245.1383,245.1383,24397.0
2019-06-28 12:30:00,269.11,269.13,269.04,269.09,19656.0,245.1474,245.1657,245.0837,245.1292,19656.0
2019-06-28 12:35:00,269.09,269.11,269.02,269.08,14976.0,245.1292,245.1474,245.0655,245.1201,14976.0
2019-06-28 12:40:00,269.09,269.12,269.05,269.12,10485.0,245.1292,245.1565,245.0928,245.1565,10485.0
2019-06-28 12:45:00,269.13,269.19,269.09,269.15,30904.0,245.1657,245.2203,245.1292,245.1839,30904.0
2019-06-28 12:50:00,269.16,269.18,269.06,269.06,9113.0,245.193,245.2112,245.1019,245.1019,9113.0
2019-06-28 12:55:00,269.06,269.09,269.05,269.06,6804.0,245.1019,245.1292,245.0928,245.1019,6804.0
2019-06-28 13:00:00,269.06,269.06,268.95,268.98,11842.0,245.1019,245.1019,245.0017,245.029,11842.0
2019-06-28 13:05:00,268.99,269.0,268.93,268.94,12731.0,245.0381,245.0472,244.9835,244.9926,12731.0
2019-06-28 13:10:00,268.94,268.99,268.86,268.86,154235.0,244.9926,245.0381,244.9197,244.9197,154235.0
2019-06-28 13:15:00,268.87,268.92,268.83,268.86,5015.0,244.9288,244.9744,244.8924,244.9197,5015.0
2019-06-28 13:20:00,268.87,268.88,268.78,268.8,12829.0,244.9288,244.9379,244.8468,244.865,12829.0
2019-06-28 13:25:00,268.82,268.84,268.8,268.84,4033.0,244.8833,244.9015,244.865,244.9015,4033.0
2019-06-28 13:30:00,268.85,268.88,268.82,268.85,26154.0,244.9106,244.9379,244.8833,244.9106,26154.0
2019-06-28 13:35:00,268.86,268.95,268.85,268.91,5516.0,244.9197,245.0017,244.9106,244.9652,5516.0
2019-06-28 13:40:00,268.9,268.92,268.78,268.79,14643.0,244.9561,244.9744,244.8468,244.8559,14643.0
2019-06-28 13:45:00,268.76,268.79,268.73,268.77,21500.0,244.8286,244.8559,244.8013,244.8377,21500.0
2019-06-28 13:50:00,268.79,268.79,268.66,268.68,12914.0,244.8559,244.8559,244.7375,244.7557,12914.0
2019-06-28 13:55:00,268.66,268.71,268.59,268.65,22705.0,244.7375,244.7831,244.6737,244.7284,22705.0
2019-06-28 14:00:00,268.63,268.77,268.62,268.74,12803.0,244.7102,244.8377,244.7011,244.8104,12803.0
2019-06-28 14:05:00,268.77,268.77,268.7,268.73,4046.0,244.8377,244.8377,244.7739,244.8013,4046.0
2019-06-28 14:10:00,268.72,268.73,268.64,268.64,3930.0,244.7922,244.8013,244.7193,244.7193,3930.0
2019-06-28 14:15:00,268.62,268.66,268.6,268.64,7961.0,244.7011,244.7375,244.6828,244.7193,7961.0
2019-06-28 14:20:00,268.68,268.73,268.61,268.62,47407.0,244.7557,244.8013,244.692,244.7011,47407.0
2019-06-28 14:25:00,268.61,268.7,268.6,268.7,7712.0,244.692,244.7739,244.6828,244.7739,7712.0
2019-06-28 14:30:00,268.7,268.76,268.67,268.72,20958.0,244.7739,244.8286,244.7466,244.7922,20958.0
2019-06-28 14:35:00,268.7,268.73,268.65,268.67,16358.0,244.7739,244.8013,244.7284,244.7466,16358.0
2019-06-28 14:40:00,268.69,268.78,268.67,268.69,25712.0,244.7648,244.8468,244.7466,244.7648,25712.0
2019-06-28 14:45:00,268.65,268.71,268.59,268.61,51262.0,244.7284,244.7831,244.6737,244.692,51262.0
2019-06-28 14:50:00,268.61,268.64,268.41,268.49,26293.0,244.692,244.7193,244.5098,244.5826,26293.0
2019-06-28 14:55:00,268.47,268.53,268.41,268.45,32962.0,244.5644,244.6191,244.5098,244.5462,32962.0
2019-06-28 15:00:00,268.46,268.5,268.43,268.46,20519.0,244.5553,244.5918,244.528,244.5553,20519.0
2019-06-28 15:05:00,268.47,268.52,268.42,268.51,32248.0,244.5644,244.61,244.5189,244.6009,32248.0
2019-06-28 15:10:00,268.5,268.57,268.42,268.48,60347.0,244.5918,244.6555,244.5189,244.5735,60347.0
2019-06-28 15:15:00,268.48,268.51,268.43,268.5,41990.0,244.5735,244.6009,244.528,244.5918,41990.0
2019-06-28 15:20:00,268.49,268.6,268.47,268.5,38652.0,244.5826,244.6828,244.5644,244.5918,38652.0
2019-06-28 15:25:00,268.5,268.5,268.39,268.44,24931.0,244.5918,244.5918,244.4915,244.5371,24931.0
2019-06-28 15:30:00,268.43,268.64,268.35,268.54,32730.0,244.528,244.7193,244.4551,244.6282,32730.0
2019-06-28 15:35:00,268.54,268.57,268.4,268.54,25836.0,244.6282,244.6555,244.5007,244.6282,25836.0
2019-06-28 15:40:00,268.55,268.67,268.54,268.61,56526.0,244.6373,244.7466,244.6282,244.692,56526.0
2019-06-28 15:45:00,268.59,268.64,268.49,268.63,47832.0,244.6737,244.7193,244.5826,244.7102,47832.0
2019-06-28 15:50:00,268.64,268.88,268.59,268.82,192259.0,244.7193,244.9379,244.6737,244.8833,192259.0
2019-06-28 15:55:00,268.82,269.55,268.82,269.12,379215.0,244.8833,245.5483,244.8833,245.1565,379215.0
2019-07-01 09:30:00,272.45,272.61,272.32,272.46,345135.0,248.19,248.3358,248.0716,248.1991,345135.0
2019-07-01 09:35:00,272.45,272.63,272.44,272.53,42181.0,248.19,248.354,248.1809,248.2629,42181.0
2019-07-01 09:40:00,272.54,272.66,272.37,272.45,37558.0,248.272,248.3813,248.1172,248.19,37558.0
2019-07-01 09:45:00,272.47,272.54,271.96,271.97,61879.0,248.2083,248.272,247.7437,247.7528,61879.0
2019-07-01 09:50:00,271.95,272.05,271.91,271.96,58493.0,247.7346,247.8256,247.6981,247.7437,58493.0
2019-07-01 09:55:00,271.95,272.09,271.84,271.92,26665.0,247.7346,247.8621,247.6343,247.7072,26665.0
2019-07-01 10:00:00,271.99,272.28,271.99,272.22,73306.0,247.771,248.0352,247.771,247.9805,73306.0
2019-07-01 10:05:00,272.22,272.28,272.05,272.07,21698.0,247.9805,248.0352,247.8256,247.8439,21698.0
2019-07-01 10:10:00,272.05,272.05,271.9,271.97,16280.0,247.8256,247.8256,247.689,247.7528,16280.0
2019-07-01 10:15:00,272.0,272.0,271.84,271.92,49962.0,247.7801,247.7801,247.6343,247.7072,49962.0
2019-07-01 10:20:00,271.97,272.11,271.7,271.71,30999.0,247.7528,247.8803,247.5068,247.5159,30999.0
2019-07-01 10:25:00,271.7,271.74,271.54,271.56,11325.0,247.5068,247.5433,247.3611,247.3793,11325.0
2019-07-01 10:30:00,271.58,271.65,271.34,271.42,26953.0,247.3975,247.4613,247.1789,247.2517,26953.0
2019-07-01 10:35:00,271.44,271.68,271.43,271.64,29595.0,247.27,247.4886,247.2609,247.4522,29595.0
2019-07-01 10:40:00,271.64,271.88,271.64,271.8,33583.0,247.4522,247.6708,247.4522,247.5979,33583.0
2019-07-01 10:45:00,271.79,271.9,271.71,271.72,79100.0,247.5888,247.689,247.5159,247.525,79100.0
2019-07-01 10:50:00,271.69,271.76,271.6,271.66,105842.0,247.4977,247.5615,247.4157,247.4704,105842.0
2019-07-01 10:55:00,271.67,271.67,271.52,271.59,27431.0,247.4795,247.4795,247.3428,247.4066,27431.0
2019-07-01 11:00:00,271.58,271.76,271.55,271.63,60566.0,247.3975,247.5615,247.3702,247.443,60566.0
2019-07-01 11:05:00,271.61,271.61,271.42,271.42,41041.0,247.4248,247.4248,247.2517,247.2517,41041.0
2019-07-01 11:10:00,271.42,271.54,271.35,271.38,56686.0,247.2517,247.3611,247.188,247.2153,56686.0
2019-07-01 11:15:00,271.38,271.56,271.34,271.51,34481.0,247.2153,247.3793,247.1789,247.3337,34481.0
2019-07-01 11:20:00,271.47,271.55,271.29,271.32,19773.0,247.2973,247.3702,247.1333,247.1607,19773.0
2019-07-01 11:25:00,271.35,271.37,271.17,271.19,10540.0,247.188,247.2062,247.024,247.0422,10540.0
2019-07-01 11:30:00,271.19,271.47,271.17,271.46,39694.0,247.0422,247.2973,247.024,247.2882,39694.0
2019-07-01 11:35:00,271.42,271.61,271.41,271.61,13167.0,247.2517,247.4248,247.2426,247.4248,13167.0
2019-07-01 11:40:00,271.62,271.62,271.3,271.3,17110.0,247.4339,247.4339,247.1424,247.1424,17110.0
2019-07-01 11:45:00,271.32,271.42,271.18,271.28,45735.0,247.1607,247.2517,247.0331,247.1242,45735.0
2019-07-01 11:50:00,271.28,271.43,271.26,271.34,123718.0,247.1242,247.2609,247.106,247.1789,123718.0
2019-07-01 11:55:00,271.33,271.35,271.26,271.3,11362.0,247.1698,247.188,247.106,247.1424,11362.0
2019-07-01 12:00:00,271.31,271.41,271.28,271.36,10359.0,247.1515,247.2426,247.1242,247.1971,10359.0
2019-07-01 12:05:00,271.37,271.37,271.18,271.28,12733.0,247.2062,247.2062,247.0331,247.1242,12733.0
2019-07-01 12:10:00,271.31,271.42,271.31,271.4,8509.0,247.1515,247.2517,247.1515,247.2335,8509.0
2019-07-01 12:15:00,271.45,271.45,271.28,271.29,17061.0,247.2791,247.2791,247.1242,247.1333,17061.0
2019-07-01 12:20:00,271.32,271.32,271.09,271.11,22626.0,247.1607,247.1607,246.9511,246.9693,22626.0
2019-07-01 12:25:00,271.09,271.13,271.04,271.13,11502.0,246.9511,246.9876,246.9056,246.9876,11502.0
2019-07-01 12:30:00,271.1,271.12,271.04,271.06,11159.0,246.9602,246.9785,246.9056,246.9238,11159.0
2019-07-01 12:35:00,271.11,271.16,271.01,271.01,15847.0,246.9693,247.0149,246.8783,246.8783,15847.0
2019-07-01 12:40:00,271.02,271.07,270.98,271.03,28659.0,246.8874,246.9329,246.8509,246.8965,28659.0
2019-07-01 12:45:00,271.02,271.07,270.94,270.99,18785.0,246.8874,246.9329,246.8145,246.86,18785.0
2019-07-01 12:50:00,271.0,271.04,270.81,270.81,23157.0,246.8691,246.9056,246.6961,246.6961,23157.0
2019-07-01 12:55:00,270.82,270.82,270.56,270.63,43648.0,246.7052,246.7052,246.4683,246.5321,43648.0
2019-07-01 13:00:00,270.67,270.7,270.55,270.57,20633.0,246.5685,246.5959,246.4592,246.4774,20633.0
2019-07-01 13:05:00,270.56,270.88,270.56,270.85,40512.0,246.4683,246.7598,246.4683,246.7325,40512.0
2019-07-01 13:10:00,270.84,270.86,270.44,270.6,84009.0,246.7234,246.7416,246.359,246.5048,84009.0
2019-07-01 13:15:00,270.61,270.61,270.47,270.55,21845.0,246.5139,246.5139,246.3863,246.4592,21845.0
2019-07-01 13:20:00,270.55,270.61,270.45,270.6,4618.0,246.4592,246.5139,246.3681,246.5048,4618.0
2019-07-01 13:25:00,270.63,270.76,270.61,270.76,18778.0,246.5321,246.6505,246.5139,246.6505,18778.0
2019-07-01 13:30:00,270.76,270.77,270.54,270.63,10918.0,246.6505,246.6596,246.4501,246.5321,10918.0
2019-07-01 13:35:00,270.66,270.8,270.65,270.7,38275.0,246.5594,246.687,246.5503,246.5959,38275.0
2019-07-01 13:40:00,270.7,270.75,270.62,270.64,42726.0,246.5959,246.6414,246.523,246.5412,42726.0
2019-07-01 13:45:00,270.66,270.83,270.64,270.76,69610.0,246.5594,246.7143,246.5412,246.6505,69610.0
2019-07-01 13:50:00,270.76,270.8,270.7,270.74,42856.0,246.6505,246.687,246.5959,246.6323,42856.0
2019-07-01 13:55:00,270.75,270.81,270.72,270.79,36398.0,246.6414,246.6961,246.6141,246.6778,36398.0
2019-07-01 14:00:00,270.81,270.83,270.47,270.58,51147.0,246.6961,246.7143,246.3863,246.4865,51147.0
2019-07-01 14:05:00,270.57,270.58,270.44,270.48,47224.0,246.4774,246.4865,246.359,246.3954,47224.0
2019-07-01 14:10:00,270.47,270.63,270.37,270.63,52571.0,246.3863,246.5321,246.2952,246.5321,52571.0
2019-07-01 14:15:00,270.61,270.62,270.45,270.45,65651.0,246.5139,246.523,246.3681,246.3681,65651.0
2019-07-01 14:20:00,270.49,270.53,270.4,270.43,90868.0,246.4046,246.441,246.3226,246.3499,90868.0
2019-07-01 14:25:00,270.43,270.46,270.32,270.35,48506.0,246.3499,246.3772,246.2497,246.277,48506.0
2019-07-01 14:30:00,270.34,270.5,270.3,270.48,35630.0,246.2679,246.4137,246.2315,246.3954,35630.0
2019-07-01 14:35:00,270.48,270.5,270.35,270.41,52642.0,246.3954,246.4137,246.277,246.3317,52642.0
2019-07-01 14:40:00,270.43,270.51,270.41,270.46,35367.0,246.3499,246.4228,246.3317,246.3772,35367.0
2019-07-01 14:45:00,270.48,270.51,270.45,270.5,131834.0,246.3954,246.4228,246.3681,246.4137,131834.0
2019-07-01 14:50:00,270.51,270.56,270.43,270.56,38810.0,246.4228,246.4683,246.3499,246.4683,38810.0
2019-07-01 14:55:00,270.55,270.57,270.34,270.35,33735.0,246.4592,246.4774,246.2679,246.277,33735.0
2019-07-01 15:00:00,270.35,270.63,270.32,270.59,35000.0,246.277,246.5321,246.2497,246.4957,35000.0
2019-07-01 15:05:00,270.63,270.71,270.59,270.69,10776.0,246.5321,246.605,246.4957,246.5867,10776.0
2019-07-01 15:10:00,270.68,271.0,270.67,270.97,45578.0,246.5776,246.8691,246.5685,246.8418,45578.0
2019-07-01 15:15:00,271.0,271.02,270.93,271.0,213970.0,246.8691,246.8874,246.8054,246.8691,213970.0
2019-07-01 15:20:00,271.02,271.08,270.97,271.07,12125.0,246.8874,246.942,246.8418,246.9329,12125.0
2019-07-01 15:25:00,271.1,271.15,271.01,271.09,23142.0,246.9602,247.0058,246.8783,246.9511,23142.0
2019-07-01 15:30:00,271.07,271.25,271.07,271.12,14781.0,246.9329,247.0969,246.9329,246.9785,14781.0
2019-07-01 15:35:00,271.13,271.27,271.08,271.27,25246.0,246.9876,247.1151,246.942,247.1151,25246.0
2019-07-01 15:40:00,271.3,271.37,271.26,271.26,14556.0,247.1424,247.2062,247.106,247.106,14556.0
2019-07-01 15:45:00,271.25,271.37,271.18,271.31,16941.0,247.0969,247.2062,247.0331,247.1515,16941.0
2019-07-01 15:50:00,271.36,271.56,271.32,271.53,64561.0,247.1971,247.3793,247.1607,247.352,64561.0
2019-07-01 15:55:00,271.51,271.6,271.17,271.44,223587.0,247.3337,247.4157,247.024,247.27,223587.0
2019-07-02 09:30:00,271.47,271.5,271.04,271.06,211734.0,247.2973,247.3246,246.9056,246.9238,211734.0
2019-07-02 09:35:00,271.04,271.52,271.03,271.51,55687.0,246.9056,247.3428,246.8965,247.3337,55687.0
2019-07-02 09:40:00,271.52,271.52,271.27,271.3,20480.0,247.3428,247.3428,247.1151,247.1424,20480.0
2019-07-02 09:45:00,271.36,271.4,271.15,271.19,40202.0,247.1971,247.2335,247.0058,247.0422,40202.0
2019-07-02 09:50:00,271.19,271.26,271.13,271.22,26145.0,247.0422,247.106,246.9876,247.0696,26145.0
2019-07-02 09:55:00,271.27,271.35,271.13,271.16,21905.0,247.1151,247.188,246.9876,247.0149,21905.0
2019-07-02 10:00:00,271.16,271.44,271.15,271.43,49053.0,247.0149,247.27,247.0058,247.2609,49053.0
2019-07-02 10:05:00,271.42,271.42,271.32,271.32,31896.0,247.2517,247.2517,247.1607,247.1607,31896.0
2019-07-02 10:10:00,271.35,271.42,271.23,271.38,31425.0,247.188,247.2517,247.0787,247.2153,31425.0
2019-07-02 10:15:00,271.44,271.44,271.33,271.37,19724.0,247.27,247.27,247.1698,247.2062,19724.0
2019-07-02 10:20:00,271.37,271.42,271.28,271.36,21514.0,247.2062,247.2517,247.1242,247.1971,21514.0
2019-07-02 10:25:00,271.38,271.76,271.37,271.75,43803.0,247.2153,247.5615,247.2062,247.5524,43803.0
2019-07-02 10:30:00,271.73,271.94,271.71,271.85,22735.0,247.5341,247.7254,247.5159,247.6435,22735.0
2019-07-02 10:35:00,271.81,271.87,271.78,271.86,14123.0,247.607,247.6617,247.5797,247.6526,14123.0
2019-07-02 10:40:00,271.81,271.81,271.66,271.69,9723.0,247.607,247.607,247.4704,247.4977,9723.0
2019-07-02 10:45:00,271.67,271.73,271.6,271.64,6892.0,247.4795,247.5341,247.4157,247.4522,6892.0
2019-07-02 10:50:00,271.63,271.78,271.6,271.77,21328.0,247.443,247.5797,247.4157,247.5706,21328.0
2019-07-02 10:55:00,271.78,271.78,271.61,271.68,25445.0,247.5797,247.5797,247.4248,247.4886,25445.0
2019-07-02 11:00:00,271.68,271.76,271.59,271.68,52157.0,247.4886,247.5615,247.4066,247.4886,52157.0
2019-07-02 11:05:00,271.68,271.74,271.64,271.65,53537.0,247.4886,247.5433,247.4522,247.4613,53537.0
2019-07-02 11:10:00,271.63,271.67,271.53,271.55,19976.0,247.443,247.4795,247.352,247.3702,19976.0
2019-07-02 11:15:00,271.54,271.55,271.48,271.53,13673.0,247.3611,247.3702,247.3064,247.352,13673.0
2019-07-02 11:20:00,271.55,271.63,271.41,271.46,10491.0,247.3702,247.443,247.2426,247.2882,10491.0
2019-07-02 11:25:00,271.5,271.5,271.41,271.44,13539.0,247.3246,247.3246,247.2426,247.27,13539.0
2019-07-02 11:30:00,271.43,271.45,271.22,271.25,7952.0,247.2609,247.2791,247.0696,247.0969,7952.0
2019-07-02 11:35:00,271.21,271.29,271.02,271.02,24489.0,247.0604,247.1333,246.8874,246.8874,24489.0
2019-07-02 11:40:00,271.0,271.25,270.89,271.25,28676.0,246.8691,247.0969,246.7689,247.0969,28676.0
2019-07-02 11:45:00,271.19,271.36,271.12,271.35,9483.0,247.0422,247.1971,246.9785,247.188,9483.0
2019-07-02 11:50:00,271.35,271.35,271.18,271.28,10188.0,247.188,247.188,247.0331,247.1242,10188.0
2019-07-02 11:55:00,271.29,271.32,271.23,271.29,7396.0,247.1333,247.1607,247.0787,247.1333,7396.0
2019-07-02 12:00:00,271.27,271.31,271.12,271.12,8803.0,247.1151,247.1515,246.9785,246.9785,8803.0
2019-07-02 12:05:00,271.13,271.34,271.13,271.31,33732.0,246.9876,247.1789,246.9876,247.1515,33732.0
2019-07-02 12:10:00,271.33,271.35,271.23,271.26,15372.0,247.1698,247.188,247.0787,247.106,15372.0
2019-07-02 12:15:00,271.22,271.37,271.21,271.35,9976.0,247.0696,247.2062,247.0604,247.188,9976.0
2019-07-02 12:20:00,271.35,271.38,271.24,271.31,5083.0,247.188,247.2153,247.0878,247.1515,5083.0
2019-07-02 12:25:00,271.26,271.26,270.82,270.9,13807.0,247.106,247.106,246.7052,246.778,13807.0
2019-07-02 12:30:00,270.9,270.98,270.62,270.69,22725.0,246.778,246.8509,246.523,246.5867,22725.0
2019-07-02 12:35:00,270.7,270.91,270.69,270.88,8126.0,246.5959,246.7872,246.5867,246.7598,8126.0
2019-07-02 12:40:00,270.85,270.86,270.72,270.76,30043.0,246.7325,246.7416,246.6141,246.6505,30043.0
2019-07-02 12:45:00,270.76,270.91,270.76,270.91,6875.0,246.6505,246.7872,246.6505,246.7872,6875.0
2019-07-02 12:50:00,270.89,270.92,270.85,270.89,6383.0,246.7689,246.7963,246.7325,246.7689,6383.0
2019-07-02 12:55:00,270.91,271.0,270.85,270.98,5818.0,246.7872,246.8691,246.7325,246.8509,5818.0
2019-07-02 13:00:00,270.98,270.99,270.8,270.99,12290.0,246.8509,246.86,246.687,246.86,12290.0
2019-07-02 13:05:00,270.99,271.11,270.99,271.11,15718.0,246.86,246.9693,246.86,246.9693,15718.0
2019-07-02 13:10:00,271.09,271.16,271.03,271.1,8414.0,246.9511,247.0149,246.8965,246.9602,8414.0
2019-07-02 13:15:00,271.1,271.21,271.07,271.2,9060.0,246.9602,247.0604,246.9329,247.0513,9060.0
2019-07-02 13:20:00,271.18,271.29,271.15,271.26,20501.0,247.0331,247.1333,247.0058,247.106,20501.0
2019-07-02 13:25:00,271.27,271.3,271.21,271.28,20973.0,247.1151,247.1424,247.0604,247.1242,20973.0
2019-07-02 13:30:00,271.28,271.4,271.2,271.37,23043.0,247.1242,247.2335,247.0513,247.2062,23043.0
2019-07-02 13:35:00,271.37,271.44,271.34,271.39,40933.0,247.2062,247.27,247.1789,247.2244,40933.0
2019-07-02 13:40:00,271.4,271.4,271.3,271.35,81099.0,247.2335,247.2335,247.1424,247.188,81099.0
2019-07-02 13:45:00,271.36,271.44,271.31,271.43,29024.0,247.1971,247.27,247.1515,247.2609,29024.0
2019-07-02 13:50:00,271.44,271.49,271.38,271.4,32142.0,247.27,247.3155,247.2153,247.2335,32142.0
2019-07-02 13:55:00,271.39,271.42,271.35,271.4,20756.0,247.2244,247.2517,247.188,247.2335,20756.0
2019-07-02 14:00:00,271.4,271.46,271.36,271.46,20877.0,247.2335,247.2882,247.1971,247.2882,20877.0
2019-07-02 14:05:00,271.45,271.56,271.43,271.56,14711.0,247.2791,247.3793,247.2609,247.3793,14711.0
2019-07-02 14:10:00,271.55,271.59,271.52,271.59,23420.0,247.3702,247.4066,247.3428,247.4066,23420.0
2019-07-02 14:15:00,271.57,271.61,271.48,271.48,15290.0,247.3884,247.4248,247.3064,247.3064,15290.0
2019-07-02 14:20:00,271.51,271.53,271.46,271.51,11039.0,247.3337,247.352,247.2882,247.3337,11039.0
2019-07-02 14:25:00,271.52,271.58,271.51,271.55,14295.0,247.3428,247.3975,247.3337,247.3702,14295.0
2019-07-02 14:30:00,271.54,271.69,271.54,271.61,45012.0,247.3611,247.4977,247.3611,247.4248,45012.0
2019-07-02 14:35:00,271.61,271.61,271.48,271.5,17309.0,247.4248,247.4248,247.3064,247.3246,17309.0
2019-07-02 14:40:00,271.5,271.61,271.49,271.59,14490.0,247.3246,247.4248,247.3155,247.4066,14490.0
2019-07-02 14:45:00,271.59,271.61,271.49,271.5,28105.0,247.4066,247.4248,247.3155,247.3246,28105.0
2019-07-02 14:50:00,271.52,271.52,271.33,271.34,36946.0,247.3428,247.3428,247.1698,247.1789,36946.0
2019-07-02 14:55:00,271.34,271.47,271.3,271.38,181665.0,247.1789,247.2973,247.1424,247.2153,181665.0
2019-07-02 15:00:00,271.36,271.63,271.36,271.57,42076.0,247.1971,247.443,247.1971,247.3884,42076.0
2019-07-02 15:05:00,271.59,271.69,271.56,271.68,36247.0,247.4066,247.4977,247.3793,247.4886,36247.0
2019-07-02 15:10:00,271.69,271.76,271.32,271.46,49389.0,247.4977,247.5615,247.1607,247.2882,49389.0
2019-07-02 15:15:00,271.46,271.63,271.46,271.54,31234.0,247.2882,247.443,247.2882,247.3611,31234.0
2019-07-02 15:20:00,271.56,271.63,271.51,271.62,24263.0,247.3793,247.443,247.3337,247.4339,24263.0
2019-07-02 15:25:00,271.65,271.7,271.58,271.59,18282.0,247.4613,247.5068,247.3975,247.4066,18282.0
2019-07-02 15:30:00,271.59,271.8,271.57,271.77,109697.0,247.4066,247.5979,247.3884,247.5706,109697.0
2019-07-02 15:35:00,271.78,271.87,271.77,271.83,56305.0,247.5797,247.6617,247.5706,247.6252,56305.0
2019-07-02 15:40:00,271.84,271.84,271.68,271.71,24520.0,247.6343,247.6343,247.4886,247.5159,24520.0
2019-07-02 15:45:00,271.69,271.84,271.62,271.65,36462.0,247.4977,247.6343,247.4339,247.4613,36462.0
2019-07-02 15:50:00,271.67,271.92,271.64,271.9,50763.0,247.4795,247.7072,247.4522,247.689,50763.0
2019-07-02 15:55:00,271.91,272.25,271.87,272.24,130984.0,247.6981,248.0078,247.6617,247.9987,130984.0
2019-07-03 09:30:00,272.91,273.01,272.76,272.78,124357.0,248.6091,248.7002,248.4724,248.4906,124357.0
2019-07-03 09:35:00,272.81,273.07,272.81,272.93,35235.0,248.518,248.7548,248.518,248.6273,35235.0
2019-07-03 09:40:00,272.95,273.04,272.86,273.01,37455.0,248.6455,248.7275,248.5635,248.7002,37455.0
2019-07-03 09:45:00,273.05,273.13,272.94,272.98,14669.0,248.7366,248.8095,248.6364,248.6728,14669.0
2019-07-03 09:50:00,272.99,273.02,272.85,272.98,16079.0,248.6819,248.7093,248.5544,248.6728,16079.0
2019-07-03 09:55:00,273.02,273.09,272.94,273.03,15700.0,248.7093,248.773,248.6364,248.7184,15700.0
2019-07-03 10:00:00,273.02,273.06,272.97,273.06,9264.0,248.7093,248.7457,248.6637,248.7457,9264.0
2019-07-03 10:05:00,273.04,273.09,272.95,273.07,14419.0,248.7275,248.773,248.6455,248.7548,14419.0
2019-07-03 10:10:00,273.07,273.1,272.91,273.03,34586.0,248.7548,248.7822,248.6091,248.7184,34586.0
2019-07-03 10:15:00,273.02,273.21,273.02,273.19,31170.0,248.7093,248.8824,248.7093,248.8641,31170.0
2019-07-03 10:20:00,273.2,273.26,273.15,273.25,17686.0,248.8732,248.9279,248.8277,248.9188,17686.0
2019-07-03 10:25:00,273.24,273.35,273.19,273.34,24248.0,248.9097,249.0099,248.8641,249.0008,24248.0
2019-07-03 10:30:00,273.33,273.44,273.3,273.34,30403.0,248.9917,249.0919,248.9643,249.0008,30403.0
2019-07-03 10:35:00,273.39,273.57,273.35,273.56,33393.0,249.0463,249.2103,249.0099,249.2012,33393.0
2019-07-03 10:40:00,273.56,273.67,273.53,273.63,17510.0,249.2012,249.3014,249.1739,249.265,17510.0
2019-07-03 10:45:00,273.64,273.66,273.5,273.52,13942.0,249.2741,249.2923,249.1465,249.1648,13942.0
2019-07-03 10:50:00,273.53,273.59,273.49,273.56,11953.0,249.1739,249.2285,249.1374,249.2012,11953.0
2019-07-03 10:55:00,273.56,273.61,273.51,273.6,46719.0,249.2012,249.2467,249.1556,249.2376,46719.0
2019-07-03 11:00:00,273.6,273.69,273.55,273.64,33783.0,249.2376,249.3196,249.1921,249.2741,33783.0
2019-07-03 11:05:00,273.61,273.61,273.46,273.48,14254.0,249.2467,249.2467,249.1101,249.1283,14254.0
2019-07-03 11:10:00,273.5,273.51,273.42,273.44,7743.0,249.1465,249.1556,249.0737,249.0919,7743.0
2019-07-03 11:15:00,273.42,273.48,273.38,273.38,15372.0,249.0737,249.1283,249.0372,249.0372,15372.0
2019-07-03 11:20:00,273.4,273.43,273.33,273.39,9833.0,249.0554,249.0828,248.9917,249.0463,9833.0
2019-07-03 11:25:00,273.42,273.51,273.36,273.49,20037.0,249.0737,249.1556,249.019,249.1374,20037.0
2019-07-03 11:30:00,273.48,273.78,273.47,273.74,51315.0,249.1283,249.4016,249.1192,249.3652,51315.0
2019-07-03 11:35:00,273.74,273.83,273.69,273.8,32646.0,249.3652,249.4472,249.3196,249.4198,32646.0
2019-07-03 11:40:00,273.81,273.86,273.8,273.83,15279.0,249.4289,249.4745,249.4198,249.4472,15279.0
2019-07-03 11:45:00,273.84,273.9,273.78,273.84,34003.0,249.4563,249.5109,249.4016,249.4563,34003.0
2019-07-03 11:50:00,273.86,273.88,273.77,273.88,32709.0,249.4745,249.4927,249.3925,249.4927,32709.0
2019-07-03 11:55:00,273.88,273.97,273.85,273.94,43375.0,249.4927,249.5747,249.4654,249.5474,43375.0
2019-07-03 12:00:00,273.94,273.96,273.91,273.92,26892.0,249.5474,249.5656,249.52,249.5291,26892.0
2019-07-03 12:05:00,273.92,273.94,273.88,273.89,55871.0,249.5291,249.5474,249.4927,249.5018,55871.0
2019-07-03 12:10:00,273.89,274.0,273.89,273.97,128044.0,249.5018,249.602,249.5018,249.5747,128044.0
2019-07-03 12:15:00,273.98,274.09,273.97,274.06,102227.0,249.5838,249.684,249.5747,249.6567,102227.0
2019-07-03 12:20:00,274.05,274.06,273.98,274.04,191176.0,249.6476,249.6567,249.5838,249.6385,191176.0
2019-07-03 12:25:00,274.05,274.11,274.02,274.06,182139.0,249.6476,249.7022,249.6202,249.6567,182139.0
2019-07-03 12:30:00,274.05,274.13,274.02,274.06,135853.0,249.6476,249.7204,249.6202,249.6567,135853.0
2019-07-03 12:35:00,274.06,274.12,274.05,274.1,129945.0,249.6567,249.7113,249.6476,249.6931,129945.0
2019-07-03 12:40:00,274.1,274.15,273.99,274.0,49023.0,249.6931,249.7387,249.5929,249.602,49023.0
2019-07-03 12:45:00,273.99,274.08,273.92,274.05,45366.0,249.5929,249.6749,249.5291,249.6476,45366.0
2019-07-03 12:50:00,274.06,274.19,274.02,274.04,78220.0,249.6567,249.7751,249.6202,249.6385,78220.0
2019-07-03 12:55:00,274.07,274.37,274.04,274.33,92403.0,249.6658,249.9391,249.6385,249.9026,92403.0
2019-07-05 09:30:00,273.14,273.29,272.95,272.99,139712.0,248.8186,248.9552,248.6455,248.6819,139712.0
2019-07-05 09:35:00,272.96,273.01,272.82,272.89,24259.0,248.6546,248.7002,248.5271,248.5909,24259.0
2019-07-05 09:40:00,272.89,272.9,272.68,272.68,20797.0,248.5909,248.6,248.3996,248.3996,20797.0
2019-07-05 09:45:00,272.67,272.98,272.58,272.95,26216.0,248.3904,248.6728,248.3085,248.6455,26216.0
2019-07-05 09:50:00,272.94,272.96,272.8,272.8,35916.0,248.6364,248.6546,248.5089,248.5089,35916.0
2019-07-05 09:55:00,272.78,272.79,272.43,272.44,13517.0,248.4906,248.4998,248.1718,248.1809,13517.0
2019-07-05 10:00:00,272.46,272.54,272.35,272.52,23875.0,248.1991,248.272,248.0989,248.2538,23875.0
2019-07-05 10:05:00,272.53,272.81,272.5,272.75,12661.0,248.2629,248.518,248.2356,248.4633,12661.0
2019-07-05 10:10:00,272.74,272.74,272.55,272.58,12001.0,248.4542,248.4542,248.2811,248.3085,12001.0
2019-07-05 10:15:00,272.56,272.6,272.35,272.56,14077.0,248.2902,248.3267,248.0989,248.2902,14077.0
2019-07-05 10:20:00,272.55,272.55,272.29,272.34,13392.0,248.2811,248.2811,248.0443,248.0898,13392.0
2019-07-05 10:25:00,272.32,272.47,272.24,272.25,13491.0,248.0716,248.2083,247.9987,248.0078,13491.0
2019-07-05 10:30:00,272.24,272.29,272.16,272.18,5971.0,247.9987,248.0443,247.9259,247.9441,5971.0
2019-07-05 10:35:00,272.16,272.18,272.04,272.04,18004.0,247.9259,247.9441,247.8165,247.8165,18004.0
2019-07-05 10:40:00,272.04,272.04,271.91,271.91,30635.0,247.8165,247.8165,247.6981,247.6981,30635.0
2019-07-05 10:45:00,271.91,272.18,271.86,272.12,10245.0,247.6981,247.9441,247.6526,247.8894,10245.0
2019-07-05 10:50:00,272.14,272.36,272.14,272.35,5937.0,247.9076,248.108,247.9076,248.0989,5937.0
2019-07-05 10:55:00,272.32,272.35,272.06,272.35,13408.0,248.0716,248.0989,247.8348,248.0989,13408.0
2019-07-05 11:00:00,272.38,272.43,272.19,272.28,27622.0,248.1263,248.1718,247.9532,248.0352,27622.0
2019-07-05 11:05:00,272.35,272.49,272.23,272.49,7688.0,248.0989,248.2265,247.9896,248.2265,7688.0
2019-07-05 11:10:00,272.48,272.69,272.48,272.64,4998.0,248.2174,248.4087,248.2174,248.3631,4998.0
2019-07-05 11:15:00,272.67,272.73,272.59,272.73,9650.0,248.3904,248.4451,248.3176,248.4451,9650.0
2019-07-05 11:20:00,272.69,272.74,272.58,272.58,9773.0,248.4087,248.4542,248.3085,248.3085,9773.0
2019-07-05 11:25:00,272.63,272.78,272.6,272.75,6219.0,248.354,248.4906,248.3267,248.4633,6219.0
2019-07-05 11:30:00,272.71,272.85,272.71,272.79,127762.0,248.4269,248.5544,248.4269,248.4998,127762.0
2019-07-05 11:35:00,272.77,272.84,272.74,272.84,10695.0,248.4815,248.5453,248.4542,248.5453,10695.0
2019-07-05 11:40:00,272.83,272.83,272.61,272.61,10126.0,248.5362,248.5362,248.3358,248.3358,10126.0
2019-07-05 11:45:00,272.63,272.63,272.41,272.59,10383.0,248.354,248.354,248.1536,248.3176,10383.0
2019-07-05 11:50:00,272.69,272.72,272.67,272.71,99669.0,248.4087,248.436,248.3904,248.4269,99669.0
2019-07-05 11:55:00,272.63,272.82,272.63,272.81,9520.0,248.354,248.5271,248.354,248.518,9520.0
2019-07-05 12:00:00,272.86,272.93,272.76,272.76,8609.0,248.5635,248.6273,248.4724,248.4724,8609.0
2019-07-05 12:05:00,272.76,272.87,272.64,272.86,5791.0,248.4724,248.5726,248.3631,248.5635,5791.0
2019-07-05 12:10:00,272.85,273.0,272.84,272.98,3297.0,248.5544,248.6911,248.5453,248.6728,3297.0
2019-07-05 12:15:00,272.99,273.19,272.99,273.19,22163.0,248.6819,248.8641,248.6819,248.8641,22163.0
2019-07-05 12:20:00,273.2,273.23,273.06,273.23,18415.0,248.8732,248.9006,248.7457,248.9006,18415.0
2019-07-05 12:25:00,273.25,273.27,273.13,273.13,7038.0,248.9188,248.937,248.8095,248.8095,7038.0
2019-07-05 12:30:00,273.19,273.24,273.19,273.22,1893.0,248.8641,248.9097,248.8641,248.8915,1893.0
2019-07-05 12:35:00,273.24,273.45,273.24,273.44,7948.0,248.9097,249.101,248.9097,249.0919,7948.0
2019-07-05 12:40:00,273.45,273.46,273.42,273.42,8852.0,249.101,249.1101,249.0737,249.0737,8852.0
2019-07-05 12:45:00,273.44,273.46,273.38,273.42,7458.0,249.0919,249.1101,249.0372,249.0737,7458.0
2019-07-05 12:50:00,273.41,273.5,273.4,273.5,21322.0,249.0645,249.1465,249.0554,249.1465,21322.0
2019-07-05 12:55:00,273.49,273.51,273.37,273.39,12481.0,249.1374,249.1556,249.0281,249.0463,12481.0
2019-07-05 13:00:00,273.39,273.44,273.22,273.3,53770.0,249.0463,249.0919,248.8915,248.9643,53770.0
2019-07-05 13:05:00,273.35,273.45,273.35,273.4,24225.0,249.0099,249.101,249.0099,249.0554,24225.0
2019-07-05 13:10:00,273.42,273.45,273.37,273.41,36663.0,249.0737,249.101,249.0281,249.0645,36663.0
2019-07-05 13:15:00,273.4,273.47,273.38,273.45,56877.0,249.0554,249.1192,249.0372,249.101,56877.0
2019-07-05 13:20:00,273.46,273.63,273.42,273.63,38870.0,249.1101,249.265,249.0737,249.265,38870.0
2019-07-05 13:25:00,273.63,273.64,273.6,273.64,32905.0,249.265,249.2741,249.2376,249.2741,32905.0
2019-07-05 13:30:00,273.64,273.73,273.59,273.62,46231.0,249.2741,249.3561,249.2285,249.2558,46231.0
2019-07-05 13:35:00,273.66,273.75,273.61,273.72,34104.0,249.2923,249.3743,249.2467,249.3469,34104.0
2019-07-05 13:40:00,273.72,273.85,273.69,273.83,33266.0,249.3469,249.4654,249.3196,249.4472,33266.0
2019-07-05 13:45:00,273.83,273.83,273.73,273.79,32980.0,249.4472,249.4472,249.3561,249.4107,32980.0
2019-07-05 13:50:00,273.79,273.8,273.66,273.66,44534.0,249.4107,249.4198,249.2923,249.2923,44534.0
2019-07-05 13:55:00,273.68,273.71,273.63,273.7,41249.0,249.3105,249.3378,249.265,249.3287,41249.0
2019-07-05 14:00:00,273.69,273.83,273.69,273.8,39943.0,249.3196,249.4472,249.3196,249.4198,39943.0
2019-07-05 14:05:00,273.8,273.83,273.62,273.65,37635.0,249.4198,249.4472,249.2558,249.2832,37635.0
2019-07-05 14:10:00,273.64,273.74,273.6,273.62,43567.0,249.2741,249.3652,249.2376,249.2558,43567.0
2019-07-05 14:15:00,273.63,273.72,273.58,273.7,51624.0,249.265,249.3469,249.2194,249.3287,51624.0
2019-07-05 14:20:00,273.71,273.76,273.67,273.74,50524.0,249.3378,249.3834,249.3014,249.3652,50524.0
2019-07-05 14:25:00,273.72,273.75,273.71,273.73,37864.0,249.3469,249.3743,249.3378,249.3561,37864.0
2019-07-05 14:30:00,273.72,273.97,273.72,273.91,37466.0,249.3469,249.5747,249.3469,249.52,37466.0
2019-07-05 14:35:00,273.92,274.14,273.87,274.05,55990.0,249.5291,249.7295,249.4836,249.6476,55990.0
2019-07-05 14:40:00,274.05,274.09,273.98,274.08,30900.0,249.6476,249.684,249.5838,249.6749,30900.0
2019-07-05 14:45:00,274.08,274.16,274.02,274.13,46316.0,249.6749,249.7478,249.6202,249.7204,46316.0
2019-07-05 14:50:00,274.17,274.21,274.11,274.18,47351.0,249.7569,249.7933,249.7022,249.766,47351.0
2019-07-05 14:55:00,274.19,274.25,274.14,274.23,44596.0,249.7751,249.8298,249.7295,249.8115,44596.0
2019-07-05 15:00:00,274.23,274.25,274.0,274.03,54855.0,249.8115,249.8298,249.602,249.6293,54855.0
2019-07-05 15:05:00,274.02,274.06,273.97,274.05,59486.0,249.6202,249.6567,249.5747,249.6476,59486.0
2019-07-05 15:10:00,274.07,274.07,273.72,273.88,58215.0,249.6658,249.6658,249.3469,249.4927,58215.0
2019-07-05 15:15:00,273.91,273.95,273.74,273.79,58567.0,249.52,249.5565,249.3652,249.4107,58567.0
2019-07-05 15:20:00,273.82,274.02,273.79,274.0,59438.0,249.438,249.6202,249.4107,249.602,59438.0
2019-07-05 15:25:00,274.01,274.01,273.84,273.98,60765.0,249.6111,249.6111,249.4563,249.5838,60765.0
2019-07-05 15:30:00,273.98,274.09,273.8,273.86,67392.0,249.5838,249.684,249.4198,249.4745,67392.0
2019-07-05 15:35:00,273.9,273.95,273.77,273.79,52246.0,249.5109,249.5565,249.3925,249.4107,52246.0
2019-07-05 15:40:00,273.78,273.82,273.71,273.74,94591.0,249.4016,249.438,249.3378,249.3652,94591.0
2019-07-05 15:45:00,273.73,273.85,273.71,273.76,69284.0,249.3561,249.4654,249.3378,249.3834,69284.0
2019-07-05 15:50:00,273.74,273.75,273.54,273.6,208280.0,249.3652,249.3743,249.183,249.2376,208280.0
2019-07-05 15:55:00,273.52,273.99,273.4,273.99,252839.0,249.1648,249.5929,249.0554,249.5929,252839.0
2019-07-08 09:30:00,272.79,272.79,272.37,272.52,113899.0,248.4998,248.4998,248.1172,248.2538,113899.0
2019-07-08 09:35:00,272.51,272.58,272.31,272.32,17185.0,248.2447,248.3085,248.0625,248.0716,17185.0
2019-07-08 09:40:00,272.31,272.39,272.24,272.39,15180.0,248.0625,248.1354,247.9987,248.1354,15180.0
2019-07-08 09:45:00,272.4,272.5,272.25,272.33,14635.0,248.1445,248.2356,248.0078,248.0807,14635.0
2019-07-08 09:50:00,272.36,272.46,272.29,272.4,46895.0,248.108,248.1991,248.0443,248.1445,46895.0
2019-07-08 09:55:00,272.42,272.42,272.35,272.36,34333.0,248.1627,248.1627,248.0989,248.108,34333.0
2019-07-08 10:00:00,272.34,272.56,272.34,272.56,25649.0,248.0898,248.2902,248.0898,248.2902,25649.0
2019-07-08 10:05:00,272.6,272.77,272.6,272.77,93322.0,248.3267,248.4815,248.3267,248.4815,93322.0
2019-07-08 10:10:00,272.75,272.95,272.71,272.9,40008.0,248.4633,248.6455,248.4269,248.6,40008.0
2019-07-08 10:15:00,272.95,273.06,272.9,272.94,450964.0,248.6455,248.7457,248.6,248.6364,450964.0
2019-07-08 10:20:00,272.95,272.95,272.83,272.83,27854.0,248.6455,248.6455,248.5362,248.5362,27854.0
2019-07-08 10:25:00,272.85,272.85,272.58,272.58,30957.0,248.5544,248.5544,248.3085,248.3085,30957.0
2019-07-08 10:30:00,272.57,272.58,272.31,272.41,31575.0,248.2993,248.3085,248.0625,248.1536,31575.0
2019-07-08 10:35:00,272.38,272.52,272.37,272.5,26592.0,248.1263,248.2538,248.1172,248.2356,26592.0
2019-07-08 10:40:00,272.53,272.65,272.46,272.63,41595.0,248.2629,248.3722,248.1991,248.354,41595.0
2019-07-08 10:45:00,272.63,272.74,272.47,272.52,20874.0,248.354,248.4542,248.2083,248.2538,20874.0
2019-07-08 10:50:00,272.55,272.57,272.32,272.37,25761.0,248.2811,248.2993,248.0716,248.1172,25761.0
2019-07-08 10:55:00,272.35,272.5,272.29,272.44,18511.0,248.0989,248.2356,248.0443,248.1809,18511.0
2019-07-08 11:00:00,272.46,272.66,272.46,272.64,13828.0,248.1991,248.3813,248.1991,248.3631,13828.0
2019-07-08 11:05:00,272.6,272.67,272.54,272.58,18432.0,248.3267,248.3904,248.272,248.3085,18432.0
2019-07-08 11:10:00,272.56,272.76,272.52,272.74,28241.0,248.2902,248.4724,248.2538,248.4542,28241.0
2019-07-08 11:15:00,272.72,272.75,272.65,272.7,21536.0,248.436,248.4633,248.3722,248.4178,21536.0
2019-07-08 11:20:00,272.75,272.78,272.58,272.58,27084.0,248.4633,248.4906,248.3085,248.3085,27084.0
2019-07-08 11:25:00,272.57,272.59,272.48,272.54,20799.0,248.2993,248.3176,248.2174,248.272,20799.0
2019-07-08 11:30:00,272.57,272.57,272.41,272.47,17437.0,248.2993,248.2993,248.1536,248.2083,17437.0
2019-07-08 11:35:00,272.47,272.55,272.39,272.43,21616.0,248.2083,248.2811,248.1354,248.1718,21616.0
2019-07-08 11:40:00,272.39,272.45,272.37,272.4,15586.0,248.1354,248.19,248.1172,248.1445,15586.0
2019-07-08 11:45:00,272.37,272.46,272.3,272.45,37087.0,248.1172,248.1991,248.0534,248.19,37087.0
2019-07-08 11:50:00,272.48,272.57,272.43,272.45,26654.0,248.2174,248.2993,248.1718,248.19,26654.0
2019-07-08 11:55:00,272.46,272.48,272.43,272.45,12659.0,248.1991,248.2174,248.1718,248.19,12659.0
2019-07-08 12:00:00,272.44,272.46,272.22,272.24,16850.0,248.1809,248.1991,247.9805,247.9987,16850.0
2019-07-08 12:05:00,272.23,272.34,272.21,272.33,33739.0,247.9896,248.0898,247.9714,248.0807,33739.0
2019-07-08 12:10:00,272.32,272.36,272.28,272.29,22915.0,248.0716,248.108,248.0352,248.0443,22915.0
2019-07-08 12:15:00,272.3,272.37,272.3,272.32,24322.0,248.0534,248.1172,248.0534,248.0716,24322.0
2019-07-08 12:20:00,272.35,272.39,272.22,272.23,24596.0,248.0989,248.1354,247.9805,247.9896,24596.0
2019-07-08 12:25:00,272.24,272.27,272.15,272.18,25354.0,247.9987,248.0261,247.9167,247.9441,25354.0
2019-07-08 12:30:00,272.19,272.41,272.19,272.39,19757.0,247.9532,248.1536,247.9532,248.1354,19757.0
2019-07-08 12:35:00,272.38,272.42,272.31,272.33,36509.0,248.1263,248.1627,248.0625,248.0807,36509.0
2019-07-08 12:40:00,272.3,272.3,272.19,272.25,13149.0,248.0534,248.0534,247.9532,248.0078,13149.0
2019-07-08 12:45:00,272.25,272.34,272.21,272.33,16119.0,248.0078,248.0898,247.9714,248.0807,16119.0
2019-07-08 12:50:00,272.32,272.41,272.22,272.29,19205.0,248.0716,248.1536,247.9805,248.0443,19205.0
2019-07-08 12:55:00,272.27,272.37,272.25,272.36,17484.0,248.0261,248.1172,248.0078,248.108,17484.0
2019-07-08 13:00:00,272.37,272.5,272.36,272.49,3690.0,248.1172,248.2356,248.108,248.2265,3690.0
2019-07-08 13:05:00,272.47,272.49,272.41,272.44,9882.0,248.2083,248.2265,248.1536,248.1809,9882.0
2019-07-08 13:10:00,272.45,272.47,272.39,272.42,10407.0,248.19,248.2083,248.1354,248.1627,10407.0
2019-07-08 13:15:00,272.43,272.5,272.42,272.46,18372.0,248.1718,248.2356,248.1627,248.1991,18372.0
2019-07-08 13:20:00,272.42,272.47,272.4,272.41,4860.0,248.1627,248.2083,248.1445,248.1536,4860.0
2019-07-08 13:25:00,272.38,272.4,272.36,272.39,5267.0,248.1263,248.1445,248.108,248.1354,5267.0
2019-07-08 13:30:00,272.41,272.44,272.39,272.44,6300.0,248.1536,248.1809,248.1354,248.1809,6300.0
2019-07-08 13:35:00,272.44,272.57,272.44,272.51,24741.0,248.1809,248.2993,248.1809,248.2447,24741.0
2019-07-08 13:40:00,272.46,272.46,272.25,272.27,19090.0,248.1991,248.1991,248.0078,248.0261,19090.0
2019-07-08 13:45:00,272.35,272.36,272.25,272.34,11367.0,248.0989,248.108,248.0078,248.0898,11367.0
2019-07-08 13:50:00,272.34,272.42,272.33,272.37,15171.0,248.0898,248.1627,248.0807,248.1172,15171.0
2019-07-08 13:55:00,272.38,272.41,272.37,272.38,6922.0,248.1263,248.1536,248.1172,248.1263,6922.0
2019-07-08 14:00:00,272.38,272.41,272.25,272.26,24797.0,248.1263,248.1536,248.0078,248.0169,24797.0
2019-07-08 14:05:00,272.26,272.37,272.24,272.37,14494.0,248.0169,248.1172,247.9987,248.1172,14494.0
2019-07-08 14:10:00,272.37,272.4,272.26,272.27,6159.0,248.1172,248.1445,248.0169,248.0261,6159.0
2019-07-08 14:15:00,272.27,272.29,272.21,272.26,25354.0,248.0261,248.0443,247.9714,248.0169,25354.0
2019-07-08 14:20:00,272.29,272.32,272.14,272.18,13655.0,248.0443,248.0716,247.9076,247.9441,13655.0
2019-07-08 14:25:00,272.14,272.28,272.03,272.28,72225.0,247.9076,248.0352,247.8074,248.0352,72225.0
2019-07-08 14:30:00,272.29,272.4,272.28,272.4,14757.0,248.0443,248.1445,248.0352,248.1445,14757.0
2019-07-08 14:35:00,272.39,272.39,272.29,272.35,9657.0,248.1354,248.1354,248.0443,248.0989,9657.0
2019-07-08 14:40:00,272.35,272.42,272.32,272.38,10437.0,248.0989,248.1627,248.0716,248.1263,10437.0
2019-07-08 14:45:00,272.37,272.53,272.36,272.51,24475.0,248.1172,248.2629,248.108,248.2447,24475.0
2019-07-08 14:50:00,272.52,272.52,272.3,272.31,10206.0,248.2538,248.2538,248.0534,248.0625,10206.0
2019-07-08 14:55:00,272.31,272.41,272.31,272.36,10160.0,248.0625,248.1536,248.0625,248.108,10160.0
2019-07-08 15:00:00,272.37,272.43,272.28,272.32,20159.0,248.1172,248.1718,248.0352,248.0716,20159.0
2019-07-08 15:05:00,272.28,272.43,272.28,272.43,8532.0,248.0352,248.1718,248.0352,248.1718,8532.0
2019-07-08 15:10:00,272.39,272.59,272.38,272.59,30936.0,248.1354,248.3176,248.1263,248.3176,30936.0
2019-07-08 15:15:00,272.6,272.71,272.5,272.51,13767.0,248.3267,248.4269,248.2356,248.2447,13767.0
2019-07-08 15:20:00,272.52,272.55,272.44,272.49,81948.0,248.2538,248.2811,248.1809,248.2265,81948.0
2019-07-08 15:25:00,272.46,272.64,272.44,272.62,15704.0,248.1991,248.3631,248.1809,248.3449,15704.0
2019-07-08 15:30:00,272.59,272.75,272.55,272.64,20007.0,248.3176,248.4633,248.2811,248.3631,20007.0
2019-07-08 15:35:00,272.65,272.79,272.65,272.79,214411.0,248.3722,248.4998,248.3722,248.4998,214411.0
2019-07-08 15:40:00,272.8,272.82,272.68,272.68,23507.0,248.5089,248.5271,248.3996,248.3996,23507.0
2019-07-08 15:45:00,272.69,272.75,272.67,272.74,13422.0,248.4087,248.4633,248.3904,248.4542,13422.0
2019-07-08 15:50:00,272.76,272.76,272.6,272.62,23889.0,248.4724,248.4724,248.3267,248.3449,23889.0
2019-07-08 15:55:00,272.62,272.65,272.53,272.58,67618.0,248.3449,248.3722,248.2629,248.3085,67618.0
2019-07-09 09:30:00,271.39,271.87,271.34,271.78,58316.0,247.2244,247.6617,247.1789,247.5797,58316.0
2019-07-09 09:35:00,271.79,272.02,271.74,271.74,16580.0,247.5888,247.7983,247.5433,247.5433,16580.0
2019-07-09 09:40:00,271.79,271.89,271.66,271.76,23780.0,247.5888,247.6799,247.4704,247.5615,23780.0
2019-07-09 09:45:00,271.79,271.98,271.75,271.92,13714.0,247.5888,247.7619,247.5524,247.7072,13714.0
2019-07-09 09:50:00,271.91,271.94,271.73,271.78,10825.0,247.6981,247.7254,247.5341,247.5797,10825.0
2019-07-09 09:55:00,271.84,271.89,271.77,271.87,4222.0,247.6343,247.6799,247.5706,247.6617,4222.0
2019-07-09 10:00:00,271.96,272.07,271.94,272.04,7749.0,247.7437,247.8439,247.7254,247.8165,7749.0
2019-07-09 10:05:00,272.07,272.2,272.07,272.16,5207.0,247.8439,247.9623,247.8439,247.9259,5207.0
2019-07-09 10:10:00,272.14,272.17,272.05,272.05,5982.0,247.9076,247.935,247.8256,247.8256,5982.0
2019-07-09 10:15:00,272.07,272.12,272.0,272.12,7100.0,247.8439,247.8894,247.7801,247.8894,7100.0
2019-07-09 10:20:00,272.12,272.17,272.0,272.05,7292.0,247.8894,247.935,247.7801,247.8256,7292.0
2019-07-09 10:25:00,272.11,272.15,272.05,272.14,10399.0,247.8803,247.9167,247.8256,247.9076,10399.0
2019-07-09 10:30:00,272.14,272.32,272.12,272.3,11775.0,247.9076,248.0716,247.8894,248.0534,11775.0
2019-07-09 10:35:00,272.29,272.4,272.28,272.4,12579.0,248.0443,248.1445,248.0352,248.1445,12579.0
2019-07-09 10:40:00,272.44,272.45,272.31,272.4,6590.0,248.1809,248.19,248.0625,248.1445,6590.0
2019-07-09 10:45:00,272.41,272.48,272.37,272.45,9298.0,248.1536,248.2174,248.1172,248.19,9298.0
2019-07-09 10:50:00,272.5,272.5,272.35,272.48,6430.0,248.2356,248.2356,248.0989,248.2174,6430.0
2019-07-09 10:55:00,272.45,272.47,272.27,272.28,98696.0,248.19,248.2083,248.0261,248.0352,98696.0
2019-07-09 11:00:00,272.28,272.5,272.24,272.49,29226.0,248.0352,248.2356,247.9987,248.2265,29226.0
2019-07-09 11:05:00,272.48,272.6,272.43,272.5,54960.0,248.2174,248.3267,248.1718,248.2356,54960.0
2019-07-09 11:10:00,272.52,272.57,272.42,272.55,35338.0,248.2538,248.2993,248.1627,248.2811,35338.0
2019-07-09 11:15:00,272.53,272.61,272.5,272.6,29538.0,248.2629,248.3358,248.2356,248.3267,29538.0
2019-07-09 11:20:00,272.62,272.63,272.57,272.59,17689.0,248.3449,248.354,248.2993,248.3176,17689.0
2019-07-09 11:25:00,272.6,272.61,272.39,272.41,28574.0,248.3267,248.3358,248.1354,248.1536,28574.0
2019-07-09 11:30:00,272.45,272.55,272.42,272.44,16226.0,248.19,248.2811,248.1627,248.1809,16226.0
2019-07-09 11:35:00,272.37,272.43,272.3,272.41,28823.0,248.1172,248.1718,248.0534,248.1536,28823.0
2019-07-09 11:40:00,272.41,272.41,272.31,272.31,15277.0,248.1536,248.1536,248.0625,248.0625,15277.0
2019-07-09 11:45:00,272.33,272.35,272.28,272.34,17038.0,248.0807,248.0989,248.0352,248.0898,17038.0
2019-07-09 11:50:00,272.37,272.39,272.27,272.39,14438.0,248.1172,248.1354,248.0261,248.1354,14438.0
2019-07-09 11:55:00,272.38,272.46,272.37,272.44,6454.0,248.1263,248.1991,248.1172,248.1809,6454.0
2019-07-09 12:00:00,272.42,272.54,272.4,272.51,161421.0,248.1627,248.272,248.1445,248.2447,161421.0
2019-07-09 12:05:00,272.51,272.58,272.42,272.44,12338.0,248.2447,248.3085,248.1627,248.1809,12338.0
2019-07-09 12:10:00,272.44,272.56,272.44,272.49,9263.0,248.1809,248.2902,248.1809,248.2265,9263.0
2019-07-09 12:15:00,272.52,272.58,272.49,272.57,7827.0,248.2538,248.3085,248.2265,248.2993,7827.0
2019-07-09 12:20:00,272.56,272.57,272.48,272.49,12788.0,248.2902,248.2993,248.2174,248.2265,12788.0
2019-07-09 12:25:00,272.49,272.56,272.46,272.55,11199.0,248.2265,248.2902,248.1991,248.2811,11199.0
2019-07-09 12:30:00,272.53,272.57,272.49,272.53,13910.0,248.2629,248.2993,248.2265,248.2629,13910.0
2019-07-09 12:35:00,272.54,272.58,272.51,272.58,6570.0,248.272,248.3085,248.2447,248.3085,6570.0
2019-07-09 12:40:00,272.58,272.63,272.55,272.59,11237.0,248.3085,248.354,248.2811,248.3176,11237.0
2019-07-09 12:45:00,272.59,272.62,272.54,272.62,12409.0,248.3176,248.3449,248.272,248.3449,12409.0
2019-07-09 12:50:00,272.61,272.61,272.58,272.59,17023.0,248.3358,248.3358,248.3085,248.3176,17023.0
2019-07-09 12:55:00,272.61,272.63,272.47,272.47,15660.0,248.3358,248.354,248.2083,248.2083,15660.0
2019-07-09 13:00:00,272.49,272.52,272.44,272.44,11009.0,248.2265,248.2538,248.1809,248.1809,11009.0
2019-07-09 13:05:00,272.45,272.55,272.38,272.49,28035.0,248.19,248.2811,248.1263,248.2265,28035.0
2019-07-09 13:10:00,272.5,272.55,272.49,272.52,10352.0,248.2356,248.2811,248.2265,248.2538,10352.0
2019-07-09 13:15:00,272.51,272.53,272.48,272.52,9013.0,248.2447,248.2629,248.2174,248.2538,9013.0
2019-07-09 13:20:00,272.51,272.55,272.5,272.52,9245.0,248.2447,248.2811,248.2356,248.2538,9245.0
2019-07-09 13:25:00,272.5,272.54,272.48,272.53,10725.0,248.2356,248.272,248.2174,248.2629,10725.0
2019-07-09 13:30:00,272.52,272.57,272.51,272.54,8893.0,248.2538,248.2993,248.2447,248.272,8893.0
2019-07-09 13:35:00,272.54,272.57,272.51,272.54,12175.0,248.272,248.2993,248.2447,248.272,12175.0
2019-07-09 13:40:00,272.57,272.58,272.54,272.55,8610.0,248.2993,248.3085,248.272,248.2811,8610.0
2019-07-09 13:45:00,272.54,272.59,272.51,272.57,12114.0,248.272,248.3176,248.2447,248.2993,12114.0
2019-07-09 13:50:00,272.57,272.57,272.53,272.56,10090.0,248.2993,248.2993,248.2629,248.2902,10090.0
2019-07-09 13:55:00,272.55,272.57,272.53,272.57,10498.0,248.2811,248.2993,248.2629,248.2993,10498.0
2019-07-09 14:00:00,272.56,272.63,272.47,272.5,13865.0,248.2902,248.354,248.2083,248.2356,13865.0
2019-07-09 14:05:00,272.49,272.52,272.47,272.48,9713.0,248.2265,248.2538,248.2083,248.2174,9713.0
2019-07-09 14:10:00,272.5,272.62,272.5,272.61,13136.0,248.2356,248.3449,248.2356,248.3358,13136.0
2019-07-09 14:15:00,272.62,272.72,272.58,272.72,13147.0,248.3449,248.436,248.3085,248.436,13147.0
2019-07-09 14:20:00,272.72,272.72,272.66,272.66,49238.0,248.436,248.436,248.3813,248.3813,49238.0
2019-07-09 14:25:00,272.66,272.7,272.62,272.65,12036.0,248.3813,248.4178,248.3449,248.3722,12036.0
2019-07-09 14:30:00,272.64,272.67,272.59,272.62,9707.0,248.3631,248.3904,248.3176,248.3449,9707.0
2019-07-09 14:35:00,272.61,272.66,272.57,272.58,22096.0,248.3358,248.3813,248.2993,248.3085,22096.0
2019-07-09 14:40:00,272.58,272.61,272.56,272.58,16122.0,248.3085,248.3358,248.2902,248.3085,16122.0
2019-07-09 14:45:00,272.59,272.64,272.54,272.56,46791.0,248.3176,248.3631,248.272,248.2902,46791.0
2019-07-09 14:50:00,272.56,272.64,272.56,272.6,41418.0,248.2902,248.3631,248.2902,248.3267,41418.0
2019-07-09 14:55:00,272.61,272.65,272.58,272.62,12717.0,248.3358,248.3722,248.3085,248.3449,12717.0
2019-07-09 15:00:00,272.6,272.69,272.59,272.69,19450.0,248.3267,248.4087,248.3176,248.4087,19450.0
2019-07-09 15:05:00,272.68,272.69,272.55,272.6,15828.0,248.3996,248.4087,248.2811,248.3267,15828.0
2019-07-09 15:10:00,272.6,272.61,272.42,272.48,76811.0,248.3267,248.3358,248.1627,248.2174,76811.0
2019-07-09 15:15:00,272.46,272.54,272.46,272.5,17068.0,248.1991,248.272,248.1991,248.2356,17068.0
2019-07-09 15:20:00,272.49,272.5,272.36,272.38,22268.0,248.2265,248.2356,248.108,248.1263,22268.0
2019-07-09 15:25:00,272.39,272.47,272.34,272.44,35420.0,248.1354,248.2083,248.0898,248.1809,35420.0
2019-07-09 15:30:00,272.46,272.55,272.43,272.55,18930.0,248.1991,248.2811,248.1718,248.2811,18930.0
2019-07-09 15:35:00,272.56,272.68,272.55,272.63,31017.0,248.2902,248.3996,248.2811,248.354,31017.0
2019-07-09 15:40:00,272.61,272.7,272.61,272.69,22815.0,248.3358,248.4178,248.3358,248.4087,22815.0
2019-07-09 15:45:00,272.68,272.85,272.66,272.79,24954.0,248.3996,248.5544,248.3813,248.4998,24954.0
2019-07-09 15:50:00,272.84,273.22,272.84,273.15,69728.0,248.5453,248.8915,248.5453,248.8277,69728.0
2019-07-09 15:55:00,273.12,273.19,272.96,272.96,159080.0,248.8004,248.8641,248.6546,248.6546,159080.0
2019-07-10 09:30:00,274.02,274.46,273.94,274.33,128484.0,249.6202,250.0211,249.5474,249.9026,128484.0
2019-07-10 09:35:00,274.32,274.56,274.32,274.39,49546.0,249.8935,250.1121,249.8935,249.9573,49546.0
2019-07-10 09:40:00,274.39,274.53,274.27,274.47,21891.0,249.9573,250.0848,249.848,250.0302,21891.0
2019-07-10 09:45:00,274.45,274.9,274.45,274.84,60468.0,250.0119,250.4219,250.0119,250.3672,60468.0
2019-07-10 09:50:00,274.86,275.19,274.83,275.09,86877.0,250.3854,250.6861,250.3581,250.595,86877.0
2019-07-10 09:55:00,275.1,275.1,274.81,274.96,40399.0,250.6041,250.6041,250.3399,250.4765,40399.0
2019-07-10 10:00:00,274.96,275.06,274.82,274.83,383731.0,250.4765,250.5676,250.349,250.3581,383731.0
2019-07-10 10:05:00,274.8,274.8,274.67,274.7,17086.0,250.3308,250.3308,250.2124,250.2397,17086.0
2019-07-10 10:10:00,274.67,274.69,274.58,274.65,15831.0,250.2124,250.2306,250.1304,250.1941,15831.0
2019-07-10 10:15:00,274.65,274.73,274.54,274.64,9475.0,250.1941,250.267,250.0939,250.185,9475.0
2019-07-10 10:20:00,274.67,274.73,274.44,274.47,13147.0,250.2124,250.267,250.0028,250.0302,13147.0
2019-07-10 10:25:00,274.51,274.54,274.22,274.24,33965.0,250.0666,250.0939,249.8024,249.8206,33965.0
2019-07-10 10:30:00,274.27,274.43,274.21,274.35,32617.0,249.848,249.9937,249.7933,249.9208,32617.0
2019-07-10 10:35:00,274.38,274.41,274.15,274.39,30476.0,249.9482,249.9755,249.7387,249.9573,30476.0
2019-07-10 10:40:00,274.35,274.37,274.16,274.37,28083.0,249.9208,249.9391,249.7478,249.9391,28083.0
2019-07-10 10:45:00,274.4,274.63,274.32,274.46,45065.0,249.9664,250.1759,249.8935,250.0211,45065.0
2019-07-10 10:50:00,274.43,274.43,274.06,274.07,53991.0,249.9937,249.9937,249.6567,249.6658,53991.0
2019-07-10 10:55:00,274.06,274.23,273.92,273.96,35875.0,249.6567,249.8115,249.5291,249.5656,35875.0
2019-07-10 11:00:00,273.96,274.08,273.86,273.97,22536.0,249.5656,249.6749,249.4745,249.5747,22536.0
2019-07-10 11:05:00,273.95,273.96,273.68,273.68,28887.0,249.5565,249.5656,249.3105,249.3105,28887.0
2019-07-10 11:10:00,273.66,273.79,273.63,273.76,37910.0,249.2923,249.4107,249.265,249.3834,37910.0
2019-07-10 11:15:00,273.74,273.83,273.46,273.53,23712.0,249.3652,249.4472,249.1101,249.1739,23712.0
2019-07-10 11:20:00,273.56,273.76,273.47,273.63,18345.0,249.2012,249.3834,249.1192,249.265,18345.0
2019-07-10 11:25:00,273.56,273.81,273.51,273.69,20084.0,249.2012,249.4289,249.1556,249.3196,20084.0
2019-07-10 11:30:00,273.69,273.99,273.69,273.99,9358.0,249.3196,249.5929,249.3196,249.5929,9358.0
2019-07-10 11:35:00,273.99,274.0,273.87,273.92,8978.0,249.5929,249.602,249.4836,249.5291,8978.0
2019-07-10 11:40:00,273.9,273.93,273.85,273.93,15273.0,249.5109,249.5382,249.4654,249.5382,15273.0
2019-07-10 11:45:00,273.97,274.16,273.89,274.13,15410.0,249.5747,249.7478,249.5018,249.7204,15410.0
2019-07-10 11:50:00,274.16,274.27,274.13,274.24,23767.0,249.7478,249.848,249.7204,249.8206,23767.0
2019-07-10 11:55:00,274.23,274.26,274.18,274.22,15556.0,249.8115,249.8389,249.766,249.8024,15556.0
2019-07-10 12:00:00,274.2,274.29,274.2,274.2,21454.0,249.7842,249.8662,249.7842,249.7842,21454.0
2019-07-10 12:05:00,274.21,274.36,274.2,274.26,30975.0,249.7933,249.93,249.7842,249.8389,30975.0
2019-07-10 12:10:00,274.23,274.25,274.15,274.15,8164.0,249.8115,249.8298,249.7387,249.7387,8164.0
2019-07-10 12:15:00,274.18,274.22,274.13,274.14,8910.0,249.766,249.8024,249.7204,249.7295,8910.0
2019-07-10 12:20:00,274.13,274.13,274.0,274.0,3978.0,249.7204,249.7204,249.602,249.602,3978.0
2019-07-10 12:25:00,273.98,274.1,273.94,274.07,5975.0,249.5838,249.6931,249.5474,249.6658,5975.0
2019-07-10 12:30:00,274.13,274.27,274.12,274.27,22230.0,249.7204,249.848,249.7113,249.848,22230.0
2019-07-10 12:35:00,274.27,274.27,274.16,274.19,15582.0,249.848,249.848,249.7478,249.7751,15582.0
2019-07-10 12:40:00,274.18,274.27,274.16,274.27,8873.0,249.766,249.848,249.7478,249.848,8873.0
2019-07-10 12:45:00,274.3,274.3,274.19,274.28,7094.0,249.8753,249.8753,249.7751,249.8571,7094.0
2019-07-10 12:50:00,274.31,274.34,274.2,274.23,8738.0,249.8844,249.9117,249.7842,249.8115,8738.0
2019-07-10 12:55:00,274.2,274.35,274.19,274.33,4751.0,249.7842,249.9208,249.7751,249.9026,4751.0
2019-07-10 13:00:00,274.36,274.44,274.34,274.35,18828.0,249.93,250.0028,249.9117,249.9208,18828.0
2019-07-10 13:05:00,274.33,274.4,274.29,274.38,4027.0,249.9026,249.9664,249.8662,249.9482,4027.0
2019-07-10 13:10:00,274.36,274.39,274.34,274.37,2984.0,249.93,249.9573,249.9117,249.9391,2984.0
2019-07-10 13:15:00,274.35,274.4,274.32,274.38,9822.0,249.9208,249.9664,249.8935,249.9482,9822.0
2019-07-10 13:20:00,274.43,274.46,274.43,274.44,2148.0,249.9937,250.0211,249.9937,250.0028,2148.0
2019-07-10 13:25:00,274.45,274.45,274.39,274.4,5717.0,250.0119,250.0119,249.9573,249.9664,5717.0
2019-07-10 13:30:00,274.37,274.49,274.37,274.44,5748.0,249.9391,250.0484,249.9391,250.0028,5748.0
2019-07-10 13:35:00,274.45,274.53,274.44,274.51,13079.0,250.0119,250.0848,250.0028,250.0666,13079.0
2019-07-10 13:40:00,274.51,274.64,274.51,274.62,12551.0,250.0666,250.185,250.0666,250.1668,12551.0
2019-07-10 13:45:00,274.62,274.67,274.54,274.56,13829.0,250.1668,250.2124,250.0939,250.1121,13829.0
2019-07-10 13:50:00,274.58,274.59,274.55,274.58,5047.0,250.1304,250.1395,250.103,250.1304,5047.0
2019-07-10 13:55:00,274.57,274.58,274.51,274.51,9875.0,250.1213,250.1304,250.0666,250.0666,9875.0
2019-07-10 14:00:00,274.55,274.81,274.52,274.59,50233.0,250.103,250.3399,250.0757,250.1395,50233.0
2019-07-10 14:05:00,274.59,274.62,274.34,274.34,14399.0,250.1395,250.1668,249.9117,249.9117,14399.0
2019-07-10 14:10:00,274.42,274.52,274.3,274.3,10414.0,249.9846,250.0757,249.8753,249.8753,10414.0
2019-07-10 14:15:00,274.3,274.3,274.14,274.14,12854.0,249.8753,249.8753,249.7295,249.7295,12854.0
2019-07-10 14:20:00,274.17,274.26,274.1,274.13,10573.0,249.7569,249.8389,249.6931,249.7204,10573.0
2019-07-10 14:25:00,274.1,274.2,274.03,274.05,17004.0,249.6931,249.7842,249.6293,249.6476,17004.0
2019-07-10 14:30:00,274.05,274.24,274.03,274.19,31623.0,249.6476,249.8206,249.6293,249.7751,31623.0
2019-07-10 14:35:00,274.15,274.24,274.1,274.11,9927.0,249.7387,249.8206,249.6931,249.7022,9927.0
2019-07-10 14:40:00,274.1,274.17,274.07,274.13,10409.0,249.6931,249.7569,249.6658,249.7204,10409.0
2019-07-10 14:45:00,274.1,274.1,273.94,273.95,12424.0,249.6931,249.6931,249.5474,249.5565,12424.0
2019-07-10 14:50:00,273.98,274.14,273.97,274.13,10679.0,249.5838,249.7295,249.5747,249.7204,10679.0
2019-07-10 14:55:00,274.13,274.21,274.11,274.17,13983.0,249.7204,249.7933,249.7022,249.7569,13983.0
2019-07-10 15:00:00,274.16,274.24,274.0,274.05,14530.0,249.7478,249.8206,249.602,249.6476,14530.0
2019-07-10 15:05:00,274.04,274.16,273.97,274.12,8899.0,249.6385,249.7478,249.5747,249.7113,8899.0
2019-07-10 15:10:00,274.12,274.24,274.12,274.16,11416.0,249.7113,249.8206,249.7113,249.7478,11416.0
2019-07-10 15:15:00,274.14,274.21,273.99,274.02,28570.0,249.7295,249.7933,249.5929,249.6202,28570.0
2019-07-10 15:20:00,274.01,274.06,273.92,273.98,12499.0,249.6111,249.6567,249.5291,249.5838,12499.0
2019-07-10 15:25:00,273.99,274.17,273.99,274.06,28886.0,249.5929,249.7569,249.5929,249.6567,28886.0
2019-07-10 15:30:00,274.05,274.33,274.04,274.33,20550.0,249.6476,249.9026,249.6385,249.9026,20550.0
2019-07-10 15:35:00,274.33,274.33,274.12,274.14,11515.0,249.9026,249.9026,249.7113,249.7295,11515.0
2019-07-10 15:40:00,274.18,274.23,274.07,274.22,15964.0,249.766,249.8115,249.6658,249.8024,15964.0
2019-07-10 15:45:00,274.2,274.2,274.08,274.14,19457.0,249.7842,249.7842,249.6749,249.7295,19457.0
2019-07-10 15:50:00,274.13,274.3,274.08,274.23,75058.0,249.7204,249.8753,249.6749,249.8115,75058.0
2019-07-10 15:55:00,274.25,274.37,274.1,274.21,74958.0,249.8298,249.9391,249.6931,249.7933,74958.0
2019-07-11 09:30:00,274.87,274.91,274.59,274.8,167042.0,250.3945,250.431,250.1395,250.3308,167042.0
2019-07-11 09:35:00,274.79,274.95,274.69,274.9,63104.0,250.3217,250.4674,250.2306,250.4219,63104.0
2019-07-11 09:40:00,274.9,274.91,274.73,274.91,43958.0,250.4219,250.431,250.267,250.431,43958.0
2019-07-11 09:45:00,274.89,275.11,274.83,274.91,65782.0,250.4128,250.6132,250.3581,250.431,65782.0
2019-07-11 09:50:00,274.9,275.02,274.82,274.84,48205.0,250.4219,250.5312,250.349,250.3672,48205.0
2019-07-11 09:55:00,274.81,274.9,274.79,274.84,12909.0,250.3399,250.4219,250.3217,250.3672,12909.0
2019-07-11 10:00:00,274.87,274.99,274.62,274.62,26105.0,250.3945,250.5039,250.1668,250.1668,26105.0
2019-07-11 10:05:00,274.63,274.67,274.5,274.62,39972.0,250.1759,250.2124,250.0575,250.1668,39972.0
2019-07-11 10:10:00,274.57,274.64,274.45,274.6,9308.0,250.1213,250.185,250.0119,250.1486,9308.0
2019-07-11 10:15:00,274.58,274.59,274.46,274.49,20947.0,250.1304,250.1395,250.0211,250.0484,20947.0
2019-07-11 10:20:00,274.43,274.57,274.39,274.53,22670.0,249.9937,250.1213,249.9573,250.0848,22670.0
2019-07-11 10:25:00,274.54,274.56,274.4,274.46,37465.0,250.0939,250.1121,249.9664,250.0211,37465.0
2019-07-11 10:30:00,274.43,274.43,274.22,274.25,9111.0,249.9937,249.9937,249.8024,249.8298,9111.0
2019-07-11 10:35:00,274.31,274.35,274.23,274.25,9849.0,249.8844,249.9208,249.8115,249.8298,9849.0
2019-07-11 10:40:00,274.26,274.34,274.15,274.2,20486.0,249.8389,249.9117,249.7387,249.7842,20486.0
2019-07-11 10:45:00,274.21,274.28,274.15,274.28,15517.0,249.7933,249.8571,249.7387,249.8571,15517.0
2019-07-11 10:50:00,274.3,274.5,274.26,274.5,7087.0,249.8753,250.0575,249.8389,250.0575,7087.0
2019-07-11 10:55:00,274.48,274.48,274.31,274.37,18235.0,250.0393,250.0393,249.8844,249.9391,18235.0
2019-07-11 11:00:00,274.34,274.5,274.32,274.41,10236.0,249.9117,250.0575,249.8935,249.9755,10236.0
2019-07-11 11:05:00,274.4,274.54,274.4,274.53,5275.0,249.9664,250.0939,249.9664,250.0848,5275.0
2019-07-11 11:10:00,274.52,274.79,274.51,274.76,13109.0,250.0757,250.3217,250.0666,250.2943,13109.0
2019-07-11 11:15:00,274.71,274.9,274.7,274.85,19170.0,250.2488,250.4219,250.2397,250.3763,19170.0
2019-07-11 11:20:00,274.86,274.89,274.82,274.88,3622.0,250.3854,250.4128,250.349,250.4037,3622.0
2019-07-11 11:25:00,274.87,274.93,274.85,274.86,2256.0,250.3945,250.4492,250.3763,250.3854,2256.0
2019-07-11 11:30:00,274.86,274.91,274.81,274.91,5983.0,250.3854,250.431,250.3399,250.431,5983.0
2019-07-11 11:35:00,274.96,274.99,274.85,274.88,3779.0,250.4765,250.5039,250.3763,250.4037,3779.0
2019-07-11 11:40:00,274.93,274.94,274.81,274.93,10096.0,250.4492,250.4583,250.3399,250.4492,10096.0
2019-07-11 11:45:00,274.93,274.97,274.89,274.95,6685.0,250.4492,250.4856,250.4128,250.4674,6685.0
2019-07-11 11:50:00,274.94,275.01,274.93,274.99,12045.0,250.4583,250.5221,250.4492,250.5039,12045.0
2019-07-11 11:55:00,275.0,275.03,274.97,274.98,8559.0,250.513,250.5403,250.4856,250.4948,8559.0
2019-07-11 12:00:00,275.0,275.05,274.97,275.0,9125.0,250.513,250.5585,250.4856,250.513,9125.0
2019-07-11 12:05:00,275.04,275.05,274.98,274.98,5230.0,250.5494,250.5585,250.4948,250.4948,5230.0
2019-07-11 12:10:00,274.98,274.99,274.86,274.9,25161.0,250.4948,250.5039,250.3854,250.4219,25161.0
2019-07-11 12:15:00,274.89,274.9,274.85,274.87,9738.0,250.4128,250.4219,250.3763,250.3945,9738.0
2019-07-11 12:20:00,274.86,274.91,274.85,274.91,9345.0,250.3854,250.431,250.3763,250.431,9345.0
2019-07-11 12:25:00,274.88,274.93,274.78,274.88,17485.0,250.4037,250.4492,250.3126,250.4037,17485.0
2019-07-11 12:30:00,274.87,274.89,274.78,274.81,5378.0,250.3945,250.4128,250.3126,250.3399,5378.0
2019-07-11 12:35:00,274.82,274.87,274.81,274.82,6280.0,250.349,250.3945,250.3399,250.349,6280.0
2019-07-11 12:40:00,274.83,274.91,274.83,274.9,5461.0,250.3581,250.431,250.3581,250.4219,5461.0
2019-07-11 12:45:00,274.9,274.93,274.88,274.88,7684.0,250.4219,250.4492,250.4037,250.4037,7684.0
2019-07-11 12:50:00,274.91,274.91,274.81,274.89,12790.0,250.431,250.431,250.3399,250.4128,12790.0
2019-07-11 12:55:00,274.9,274.91,274.89,274.9,1121.0,250.4219,250.431,250.4128,250.4219,1121.0
2019-07-11 13:00:00,274.88,274.92,274.77,274.81,10885.0,250.4037,250.4401,250.3034,250.3399,10885.0
2019-07-11 13:05:00,274.81,274.81,274.58,274.59,18772.0,250.3399,250.3399,250.1304,250.1395,18772.0
2019-07-11 13:10:00,274.6,274.75,274.59,274.75,3494.0,250.1486,250.2852,250.1395,250.2852,3494.0
2019-07-11 13:15:00,274.75,274.75,274.62,274.65,6087.0,250.2852,250.2852,250.1668,250.1941,6087.0
2019-07-11 13:20:00,274.62,274.66,274.57,274.58,10188.0,250.1668,250.2032,250.1213,250.1304,10188.0
2019-07-11 13:25:00,274.57,274.62,274.3,274.32,62193.0,250.1213,250.1668,249.8753,249.8935,62193.0
2019-07-11 13:30:00,274.33,274.37,274.2,274.22,57117.0,249.9026,249.9391,249.7842,249.8024,57117.0
2019-07-11 13:35:00,274.23,274.25,273.95,274.21,57168.0,249.8115,249.8298,249.5565,249.7933,57168.0
2019-07-11 13:40:00,274.23,274.26,273.99,274.07,15276.0,249.8115,249.8389,249.5929,249.6658,15276.0
2019-07-11 13:45:00,274.08,274.08,273.95,274.06,10861.0,249.6749,249.6749,249.5565,249.6567,10861.0
2019-07-11 13:50:00,274.06,274.16,274.02,274.16,6614.0,249.6567,249.7478,249.6202,249.7478,6614.0
2019-07-11 13:55:00,274.15,274.23,274.1,274.1,5960.0,249.7387,249.8115,249.6931,249.6931,5960.0
2019-07-11 14:00:00,274.12,274.19,274.04,274.16,22123.0,249.7113,249.7751,249.6385,249.7478,22123.0
2019-07-11 14:05:00,274.19,274.19,274.05,274.08,13359.0,249.7751,249.7751,249.6476,249.6749,13359.0
2019-07-11 14:10:00,274.1,274.1,273.99,274.09,5532.0,249.6931,249.6931,249.5929,249.684,5532.0
2019-07-11 14:15:00,274.09,274.09,273.88,273.9,16620.0,249.684,249.684,249.4927,249.5109,16620.0
2019-07-11 14:20:00,273.9,273.98,273.85,273.94,9982.0,249.5109,249.5838,249.4654,249.5474,9982.0
2019-07-11 14:25:00,273.98,274.02,273.94,274.0,4324.0,249.5838,249.6202,249.5474,249.602,4324.0
2019-07-11 14:30:00,274.01,274.26,273.99,274.25,9468.0,249.6111,249.8389,249.5929,249.8298,9468.0
2019-07-11 14:35:00,274.23,274.36,274.2,274.27,12726.0,249.8115,249.93,249.7842,249.848,12726.0
2019-07-11 14:40:00,274.28,274.43,274.28,274.4,14201.0,249.8571,249.9937,249.8571,249.9664,14201.0
2019-07-11 14:45:00,274.39,274.44,274.32,274.34,8994.0,249.9573,250.0028,249.8935,249.9117,8994.0
2019-07-11 14:50:00,274.36,274.38,274.3,274.33,40034.0,249.93,249.9482,249.8753,249.9026,40034.0
2019-07-11 14:55:00,274.33,274.41,274.32,274.39,10464.0,249.9026,249.9755,249.8935,249.9573,10464.0
2019-07-11 15:00:00,274.38,274.43,274.32,274.41,14005.0,249.9482,249.9937,249.8935,249.9755,14005.0
2019-07-11 15:05:00,274.42,274.45,274.38,274.41,8608.0,249.9846,250.0119,249.9482,249.9755,8608.0
2019-07-11 15:10:00,274.41,274.42,274.34,274.38,18266.0,249.9755,249.9846,249.9117,249.9482,18266.0
2019-07-11 15:15:00,274.42,274.45,274.41,274.45,4480.0,249.9846,250.0119,249.9755,250.0119,4480.0
2019-07-11 15:20:00,274.45,274.46,274.34,274.38,75082.0,250.0119,250.0211,249.9117,249.9482,75082.0
2019-07-11 15:25:00,274.38,274.42,274.35,274.35,13314.0,249.9482,249.9846,249.9208,249.9208,13314.0
2019-07-11 15:30:00,274.35,274.45,274.35,274.41,16497.0,249.9208,250.0119,249.9208,249.9755,16497.0
2019-07-11 15:35:00,274.42,274.46,274.4,274.45,33767.0,249.9846,250.0211,249.9664,250.0119,33767.0
2019-07-11 15:40:00,274.44,274.5,274.37,274.48,6791.0,250.0028,250.0575,249.9391,250.0393,6791.0
2019-07-11 15:45:00,274.49,274.71,274.48,274.7,85290.0,250.0484,250.2488,250.0393,250.2397,85290.0
2019-07-11 15:50:00,274.71,274.84,274.63,274.76,63708.0,250.2488,250.3672,250.1759,250.2943,63708.0
2019-07-11 15:55:00,274.77,274.9,274.69,274.84,195921.0,250.3034,250.4219,250.2306,250.3672,195921.0
2019-07-12 09:30:00,275.39,275.39,275.27,275.28,93056.0,250.8682,250.8682,250.7589,250.768,93056.0
2019-07-12 09:35:00,275.27,275.46,275.16,275.39,23596.0,250.7589,250.932,250.6587,250.8682,23596.0
2019-07-12 09:40:00,275.42,275.49,275.25,275.28,19228.0,250.8956,250.9593,250.7407,250.768,19228.0
2019-07-12 09:45:00,275.3,275.49,275.3,275.44,24638.0,250.7863,250.9593,250.7863,250.9138,24638.0
2019-07-12 09:50:00,275.49,275.49,275.38,275.41,22234.0,250.9593,250.9593,250.8591,250.8865,22234.0
2019-07-12 09:55:00,275.43,275.44,275.27,275.27,25691.0,250.9047,250.9138,250.7589,250.7589,25691.0
2019-07-12 10:00:00,275.31,275.38,275.3,275.36,7790.0,250.7954,250.8591,250.7863,250.8409,7790.0
2019-07-12 10:05:00,275.36,275.49,275.33,275.43,22331.0,250.8409,250.9593,250.8136,250.9047,22331.0
2019-07-12 10:10:00,275.33,275.35,275.24,275.29,14737.0,250.8136,250.8318,250.7316,250.7771,14737.0
2019-07-12 10:15:00,275.27,275.34,275.21,275.32,6557.0,250.7589,250.8227,250.7043,250.8045,6557.0
2019-07-12 10:20:00,275.28,275.38,275.23,275.27,7861.0,250.768,250.8591,250.7225,250.7589,7861.0
2019-07-12 10:25:00,275.24,275.32,275.17,275.31,8736.0,250.7316,250.8045,250.6678,250.7954,8736.0
2019-07-12 10:30:00,275.33,275.36,275.27,275.27,5584.0,250.8136,250.8409,250.7589,250.7589,5584.0
2019-07-12 10:35:00,275.27,275.34,275.15,275.17,33945.0,250.7589,250.8227,250.6496,250.6678,33945.0
2019-07-12 10:40:00,275.2,275.23,275.08,275.09,5090.0,250.6952,250.7225,250.5858,250.595,5090.0
2019-07-12 10:45:00,275.09,275.21,275.07,275.2,7508.0,250.595,250.7043,250.5767,250.6952,7508.0
2019-07-12 10:50:00,275.2,275.25,275.15,275.18,7071.0,250.6952,250.7407,250.6496,250.6769,7071.0
2019-07-12 10:55:00,275.16,275.19,275.06,275.16,4816.0,250.6587,250.6861,250.5676,250.6587,4816.0
2019-07-12 11:00:00,275.14,275.22,275.07,275.2,5880.0,250.6405,250.7134,250.5767,250.6952,5880.0
2019-07-12 11:05:00,275.17,275.24,275.16,275.2,5221.0,250.6678,250.7316,250.6587,250.6952,5221.0
2019-07-12 11:10:00,275.22,275.33,275.2,275.33,7770.0,250.7134,250.8136,250.6952,250.8136,7770.0
2019-07-12 11:15:00,275.35,275.48,275.34,275.46,17811.0,250.8318,250.9502,250.8227,250.932,17811.0
2019-07-12 11:20:00,275.46,275.48,275.39,275.45,33599.0,250.932,250.9502,250.8682,250.9229,33599.0
2019-07-12 11:25:00,275.46,275.5,275.42,275.49,7135.0,250.932,250.9684,250.8956,250.9593,7135.0
2019-07-12 11:30:00,275.5,275.55,275.46,275.51,12743.0,250.9684,251.014,250.932,250.9776,12743.0
2019-07-12 11:35:00,275.5,275.53,275.46,275.46,10633.0,250.9684,250.9958,250.932,250.932,10633.0
2019-07-12 11:40:00,275.45,275.51,275.32,275.33,31079.0,250.9229,250.9776,250.8045,250.8136,31079.0
2019-07-12 11:45:00,275.37,275.44,275.37,275.4,8706.0,250.85,250.9138,250.85,250.8774,8706.0
2019-07-12 11:50:00,275.41,275.43,275.37,275.38,5991.0,250.8865,250.9047,250.85,250.8591,5991.0
2019-07-12 11:55:00,275.38,275.46,275.38,275.45,5783.0,250.8591,250.932,250.8591,250.9229,5783.0
2019-07-12 12:00:00,275.47,275.53,275.45,275.51,4943.0,250.9411,250.9958,250.9229,250.9776,4943.0
2019-07-12 12:05:00,275.5,275.51,275.44,275.44,4239.0,250.9684,250.9776,250.9138,250.9138,4239.0
2019-07-12 12:10:00,275.46,275.47,275.34,275.4,18745.0,250.932,250.9411,250.8227,250.8774,18745.0
2019-07-12 12:15:00,275.4,275.44,275.37,275.4,27776.0,250.8774,250.9138,250.85,250.8774,27776.0
2019-07-12 12:20:00,275.41,275.43,275.37,275.39,6324.0,250.8865,250.9047,250.85,250.8682,6324.0
2019-07-12 12:25:00,275.38,275.42,275.38,275.4,8514.0,250.8591,250.8956,250.8591,250.8774,8514.0
2019-07-12 12:30:00,275.39,275.41,275.32,275.36,8281.0,250.8682,250.8865,250.8045,250.8409,8281.0
2019-07-12 12:35:00,275.38,275.55,275.37,275.54,10846.0,250.8591,251.014,250.85,251.0049,10846.0
2019-07-12 12:40:00,275.55,275.55,275.41,275.47,26954.0,251.014,251.014,250.8865,250.9411,26954.0
2019-07-12 12:45:00,275.52,275.55,275.47,275.54,8397.0,250.9867,251.014,250.9411,251.0049,8397.0
2019-07-12 12:50:00,275.55,275.58,275.53,275.53,7867.0,251.014,251.0413,250.9958,250.9958,7867.0
2019-07-12 12:55:00,275.54,275.57,275.5,275.56,4497.0,251.0049,251.0322,250.9684,251.0231,4497.0
2019-07-12 13:00:00,275.59,275.62,275.53,275.56,13069.0,251.0504,251.0778,250.9958,251.0231,13069.0
2019-07-12 13:05:00,275.55,275.57,275.53,275.53,5944.0,251.014,251.0322,250.9958,250.9958,5944.0
2019-07-12 13:10:00,275.56,275.56,275.51,275.54,6106.0,251.0231,251.0231,250.9776,251.0049,6106.0
2019-07-12 13:15:00,275.55,275.55,275.51,275.52,6213.0,251.014,251.014,250.9776,250.9867,6213.0
2019-07-12 13:20:00,275.51,275.57,275.5,275.57,24124.0,250.9776,251.0322,250.9684,251.0322,24124.0
2019-07-12 13:25:00,275.57,275.58,275.54,275.54,5628.0,251.0322,251.0413,251.0049,251.0049,5628.0
2019-07-12 13:30:00,275.56,275.56,275.52,275.54,2991.0,251.0231,251.0231,250.9867,251.0049,2991.0
2019-07-12 13:35:00,275.56,275.58,275.51,275.51,5790.0,251.0231,251.0413,250.9776,250.9776,5790.0
2019-07-12 13:40:00,275.5,275.5,275.45,275.46,101485.0,250.9684,250.9684,250.9229,250.932,101485.0
2019-07-12 13:45:00,275.47,275.48,275.45,275.47,26182.0,250.9411,250.9502,250.9229,250.9411,26182.0
2019-07-12 13:50:00,275.45,275.48,275.43,275.47,10841.0,250.9229,250.9502,250.9047,250.9411,10841.0
2019-07-12 13:55:00,275.49,275.51,275.47,275.49,7843.0,250.9593,250.9776,250.9411,250.9593,7843.0
2019-07-12 14:00:00,275.48,275.55,275.47,275.51,82879.0,250.9502,251.014,250.9411,250.9776,82879.0
2019-07-12 14:05:00,275.51,275.58,275.51,275.58,7870.0,250.9776,251.0413,250.9776,251.0413,7870.0
2019-07-12 14:10:00,275.57,275.62,275.57,275.6,8293.0,251.0322,251.0778,251.0322,251.0595,8293.0
2019-07-12 14:15:00,275.6,275.65,275.6,275.62,8320.0,251.0595,251.1051,251.0595,251.0778,8320.0
2019-07-12 14:20:00,275.63,275.69,275.62,275.66,11223.0,251.0869,251.1415,251.0778,251.1142,11223.0
2019-07-12 14:25:00,275.65,275.66,275.62,275.65,9402.0,251.1051,251.1142,251.0778,251.1051,9402.0
2019-07-12 14:30:00,275.63,275.76,275.63,275.74,60040.0,251.0869,251.2053,251.0869,251.1871,60040.0
2019-07-12 14:35:00,275.75,275.82,275.72,275.81,37261.0,251.1962,251.26,251.1689,251.2508,37261.0
2019-07-12 14:40:00,275.81,275.81,275.7,275.7,5367.0,251.2508,251.2508,251.1506,251.1506,5367.0
2019-07-12 14:45:00,275.71,275.78,275.68,275.76,38345.0,251.1597,251.2235,251.1324,251.2053,38345.0
2019-07-12 14:50:00,275.76,275.79,275.75,275.79,19380.0,251.2053,251.2326,251.1962,251.2326,19380.0
2019-07-12 14:55:00,275.79,275.82,275.75,275.81,14755.0,251.2326,251.26,251.1962,251.2508,14755.0
2019-07-12 15:00:00,275.83,275.84,275.72,275.73,5360.0,251.2691,251.2782,251.1689,251.178,5360.0
2019-07-12 15:05:00,275.73,275.8,275.73,275.73,13559.0,251.178,251.2417,251.178,251.178,13559.0
2019-07-12 15:10:00,275.74,275.76,275.64,275.7,9123.0,251.1871,251.2053,251.096,251.1506,9123.0
2019-07-12 15:15:00,275.69,275.78,275.68,275.78,10482.0,251.1415,251.2235,251.1324,251.2235,10482.0
2019-07-12 15:20:00,275.79,275.88,275.78,275.83,15233.0,251.2326,251.3146,251.2235,251.2691,15233.0
2019-07-12 15:25:00,275.84,275.88,275.75,275.8,212075.0,251.2782,251.3146,251.1962,251.2417,212075.0
2019-07-12 15:30:00,275.79,275.88,275.79,275.87,109965.0,251.2326,251.3146,251.2326,251.3055,109965.0
2019-07-12 15:35:00,275.87,275.97,275.87,275.95,90647.0,251.3055,251.3966,251.3055,251.3784,90647.0
2019-07-12 15:40:00,275.95,276.02,275.92,275.97,48763.0,251.3784,251.4421,251.351,251.3966,48763.0
2019-07-12 15:45:00,275.97,275.97,275.92,275.95,60648.0,251.3966,251.3966,251.351,251.3784,60648.0
2019-07-12 15:50:00,275.95,276.06,275.89,276.04,67206.0,251.3784,251.4786,251.3237,251.4604,67206.0
2019-07-12 15:55:00,276.07,276.19,276.05,276.13,106419.0,251.4877,251.597,251.4695,251.5423,106419.0
2019-07-15 09:30:00,276.53,276.55,276.1,276.11,115045.0,251.9067,251.925,251.515,251.5241,115045.0
2019-07-15 09:35:00,276.09,276.13,275.97,276.04,16672.0,251.5059,251.5423,251.3966,251.4604,16672.0
2019-07-15 09:40:00,276.04,276.17,276.04,276.1,20432.0,251.4604,251.5788,251.4604,251.515,20432.0
2019-07-15 09:45:00,276.12,276.14,275.88,275.93,42787.0,251.5332,251.5515,251.3146,251.3602,42787.0
2019-07-15 09:50:00,275.94,275.98,275.89,275.98,11910.0,251.3693,251.4057,251.3237,251.4057,11910.0
2019-07-15 09:55:00,276.04,276.04,275.97,276.03,8552.0,251.4604,251.4604,251.3966,251.4513,8552.0
2019-07-15 10:00:00,276.03,276.13,275.99,276.08,14762.0,251.4513,251.5423,251.4148,251.4968,14762.0
2019-07-15 10:05:00,276.06,276.08,275.98,276.02,6293.0,251.4786,251.4968,251.4057,251.4421,6293.0
2019-07-15 10:10:00,276.02,276.06,275.92,275.99,58198.0,251.4421,251.4786,251.351,251.4148,58198.0
2019-07-15 10:15:00,275.96,276.1,275.95,276.1,11469.0,251.3875,251.515,251.3784,251.515,11469.0
2019-07-15 10:20:00,276.11,276.24,276.06,276.17,24269.0,251.5241,251.6426,251.4786,251.5788,24269.0
2019-07-15 10:25:00,276.19,276.19,276.1,276.15,14830.0,251.597,251.597,251.515,251.5606,14830.0
2019-07-15 10:30:00,276.23,276.26,276.17,276.19,12803.0,251.6334,251.6608,251.5788,251.597,12803.0
2019-07-15 10:35:00,276.15,276.19,276.02,276.06,6136.0,251.5606,251.597,251.4421,251.4786,6136.0
2019-07-15 10:40:00,276.05,276.08,275.97,275.99,26505.0,251.4695,251.4968,251.3966,251.4148,26505.0
2019-07-15 10:45:00,275.97,275.97,275.86,275.97,10770.0,251.3966,251.3966,251.2964,251.3966,10770.0
2019-07-15 10:50:00,275.97,276.13,275.97,276.12,6260.0,251.3966,251.5423,251.3966,251.5332,6260.0
2019-07-15 10:55:00,276.1,276.15,276.1,276.12,4446.0,251.515,251.5606,251.515,251.5332,4446.0
2019-07-15 11:00:00,276.14,276.16,276.06,276.06,17653.0,251.5515,251.5697,251.4786,251.4786,17653.0
2019-07-15 11:05:00,276.09,276.09,276.01,276.07,4293.0,251.5059,251.5059,251.433,251.4877,4293.0
2019-07-15 11:10:00,276.06,276.07,276.0,276.04,14520.0,251.4786,251.4877,251.4239,251.4604,14520.0
2019-07-15 11:15:00,276.07,276.18,276.07,276.15,5211.0,251.4877,251.5879,251.4877,251.5606,5211.0
2019-07-15 11:20:00,276.15,276.19,276.13,276.14,29590.0,251.5606,251.597,251.5423,251.5515,29590.0
2019-07-15 11:25:00,276.12,276.17,276.03,276.03,11015.0,251.5332,251.5788,251.4513,251.4513,11015.0
2019-07-15 11:30:00,276.03,276.03,275.82,275.86,26266.0,251.4513,251.4513,251.26,251.2964,26266.0
2019-07-15 11:35:00,275.88,275.98,275.88,275.96,12273.0,251.3146,251.4057,251.3146,251.3875,12273.0
2019-07-15 11:40:00,276.0,276.02,275.96,275.97,34597.0,251.4239,251.4421,251.3875,251.3966,34597.0
2019-07-15 11:45:00,275.97,275.98,275.9,275.9,5275.0,251.3966,251.4057,251.3328,251.3328,5275.0
2019-07-15 11:50:00,275.91,275.93,275.87,275.91,4278.0,251.3419,251.3602,251.3055,251.3419,4278.0
2019-07-15 11:55:00,275.9,275.91,275.84,275.86,12737.0,251.3328,251.3419,251.2782,251.2964,12737.0
2019-07-15 12:00:00,275.87,275.91,275.83,275.91,12514.0,251.3055,251.3419,251.2691,251.3419,12514.0
2019-07-15 12:05:00,275.9,275.9,275.8,275.81,14073.0,251.3328,251.3328,251.2417,251.2508,14073.0
2019-07-15 12:10:00,275.83,275.84,275.77,275.82,6007.0,251.2691,251.2782,251.2144,251.26,6007.0
2019-07-15 12:15:00,275.82,275.9,275.82,275.85,5862.0,251.26,251.3328,251.26,251.2873,5862.0
2019-07-15 12:20:00,275.86,275.92,275.84,275.85,6865.0,251.2964,251.351,251.2782,251.2873,6865.0
2019-07-15 12:25:00,275.88,275.91,275.86,275.86,28923.0,251.3146,251.3419,251.2964,251.2964,28923.0
2019-07-15 12:30:00,275.84,275.88,275.82,275.85,13625.0,251.2782,251.3146,251.26,251.2873,13625.0
2019-07-15 12:35:00,275.84,275.87,275.84,275.84,1619.0,251.2782,251.3055,251.2782,251.2782,1619.0
2019-07-15 12:40:00,275.81,275.86,275.77,275.79,5868.0,251.2508,251.2964,251.2144,251.2326,5868.0
2019-07-15 12:45:00,275.79,275.79,275.71,275.76,8568.0,251.2326,251.2326,251.1597,251.2053,8568.0
2019-07-15 12:50:00,275.75,275.78,275.71,275.71,4230.0,251.1962,251.2235,251.1597,251.1597,4230.0
2019-07-15 12:55:00,275.75,275.79,275.71,275.79,5786.0,251.1962,251.2326,251.1597,251.2326,5786.0
2019-07-15 13:00:00,275.79,275.85,275.79,275.83,11923.0,251.2326,251.2873,251.2326,251.2691,11923.0
2019-07-15 13:05:00,275.82,275.85,275.71,275.75,18168.0,251.26,251.2873,251.1597,251.1962,18168.0
2019-07-15 13:10:00,275.75,275.79,275.74,275.75,26269.0,251.1962,251.2326,251.1871,251.1962,26269.0
2019-07-15 13:15:00,275.75,275.8,275.74,275.77,19900.0,251.1962,251.2417,251.1871,251.2144,19900.0
2019-07-15 13:20:00,275.76,275.82,275.74,275.79,15306.0,251.2053,251.26,251.1871,251.2326,15306.0
2019-07-15 13:25:00,275.78,275.84,275.77,275.84,6776.0,251.2235,251.2782,251.2144,251.2782,6776.0
2019-07-15 13:30:00,275.8,275.91,275.79,275.91,7972.0,251.2417,251.3419,251.2326,251.3419,7972.0
2019-07-15 13:35:00,275.92,275.99,275.92,275.99,30618.0,251.351,251.4148,251.351,251.4148,30618.0
2019-07-15 13:40:00,275.97,275.99,275.9,275.91,7630.0,251.3966,251.4148,251.3328,251.3419,7630.0
2019-07-15 13:45:00,275.92,275.93,275.88,275.88,7463.0,251.351,251.3602,251.3146,251.3146,7463.0
2019-07-15 13:50:00,275.9,275.94,275.88,275.92,7403.0,251.3328,251.3693,251.3146,251.351,7403.0
2019-07-15 13:55:00,275.93,275.95,275.91,275.91,15102.0,251.3602,251.3784,251.3419,251.3419,15102.0
2019-07-15 14:00:00,275.91,276.02,275.9,275.93,16114.0,251.3419,251.4421,251.3328,251.3602,16114.0
2019-07-15 14:05:00,275.94,276.03,275.92,276.01,8925.0,251.3693,251.4513,251.351,251.433,8925.0
2019-07-15 14:10:00,276.0,276.06,276.0,276.05,4539.0,251.4239,251.4786,251.4239,251.4695,4539.0
2019-07-15 14:15:00,276.05,276.14,276.04,276.14,6589.0,251.4695,251.5515,251.4604,251.5515,6589.0
2019-07-15 14:20:00,276.12,276.22,276.12,276.12,13960.0,251.5332,251.6243,251.5332,251.5332,13960.0
2019-07-15 14:25:00,276.12,276.13,276.07,276.08,3489.0,251.5332,251.5423,251.4877,251.4968,3489.0
2019-07-15 14:30:00,276.09,276.11,276.08,276.11,6200.0,251.5059,251.5241,251.4968,251.5241,6200.0
2019-07-15 14:35:00,276.1,276.13,276.06,276.06,12369.0,251.515,251.5423,251.4786,251.4786,12369.0
2019-07-15 14:40:00,276.02,276.04,276.0,276.03,1345.0,251.4421,251.4604,251.4239,251.4513,1345.0
2019-07-15 14:45:00,276.04,276.06,275.98,275.99,3753.0,251.4604,251.4786,251.4057,251.4148,3753.0
2019-07-15 14:50:00,275.99,276.02,275.96,276.01,8733.0,251.4148,251.4421,251.3875,251.433,8733.0
2019-07-15 14:55:00,276.0,276.08,276.0,276.08,3802.0,251.4239,251.4968,251.4239,251.4968,3802.0
2019-07-15 15:00:00,276.1,276.17,276.09,276.13,10384.0,251.515,251.5788,251.5059,251.5423,10384.0
2019-07-15 15:05:00,276.13,276.14,276.1,276.13,20476.0,251.5423,251.5515,251.515,251.5423,20476.0
2019-07-15 15:10:00,276.11,276.12,275.96,275.96,14814.0,251.5241,251.5332,251.3875,251.3875,14814.0
2019-07-15 15:15:00,275.97,275.98,275.9,275.95,16661.0,251.3966,251.4057,251.3328,251.3784,16661.0
2019-07-15 15:20:00,275.96,276.07,275.94,276.07,15520.0,251.3875,251.4877,251.3693,251.4877,15520.0
2019-07-15 15:25:00,276.07,276.08,275.99,275.99,12459.0,251.4877,251.4968,251.4148,251.4148,12459.0
2019-07-15 15:30:00,275.97,276.08,275.97,276.04,30364.0,251.3966,251.4968,251.3966,251.4604,30364.0
2019-07-15 15:35:00,276.01,276.04,275.97,275.99,6117.0,251.433,251.4604,251.3966,251.4148,6117.0
2019-07-15 15:40:00,276.0,276.16,276.0,276.1,17133.0,251.4239,251.5697,251.4239,251.515,17133.0
2019-07-15 15:45:00,276.11,276.12,276.05,276.08,71426.0,251.5241,251.5332,251.4695,251.4968,71426.0
2019-07-15 15:50:00,276.08,276.13,276.04,276.13,35485.0,251.4968,251.5423,251.4604,251.5423,35485.0
2019-07-15 15:55:00,276.15,276.17,275.95,276.13,28500.0,251.5606,251.5788,251.3784,251.5423,28500.0
2019-07-16 09:30:00,276.12,276.12,275.87,275.99,62155.0,251.5332,251.5332,251.3055,251.4148,62155.0
2019-07-16 09:35:00,276.01,276.08,275.97,276.01,24085.0,251.433,251.4968,251.3966,251.433,24085.0
2019-07-16 09:40:00,276.01,276.18,275.99,276.11,57785.0,251.433,251.5879,251.4148,251.5241,57785.0
2019-07-16 09:45:00,276.11,276.2,276.07,276.16,20816.0,251.5241,251.6061,251.4877,251.5697,20816.0
2019-07-16 09:50:00,276.17,276.17,276.02,276.07,21921.0,251.5788,251.5788,251.4421,251.4877,21921.0
2019-07-16 09:55:00,276.07,276.14,276.06,276.09,13301.0,251.4877,251.5515,251.4786,251.5059,13301.0
2019-07-16 10:00:00,276.09,276.13,276.03,276.06,8043.0,251.5059,251.5423,251.4513,251.4786,8043.0
2019-07-16 10:05:00,276.0,276.09,275.98,276.07,3994.0,251.4239,251.5059,251.4057,251.4877,3994.0
2019-07-16 10:10:00,276.07,276.08,275.99,276.0,6493.0,251.4877,251.4968,251.4148,251.4239,6493.0
2019-07-16 10:15:00,276.0,276.06,275.88,275.94,8152.0,251.4239,251.4786,251.3146,251.3693,8152.0
2019-07-16 10:20:00,275.97,276.14,275.97,276.12,8593.0,251.3966,251.5515,251.3966,251.5332,8593.0
2019-07-16 10:25:00,276.1,276.14,276.08,276.13,4933.0,251.515,251.5515,251.4968,251.5423,4933.0
2019-07-16 10:30:00,276.14,276.19,276.1,276.15,7045.0,251.5515,251.597,251.515,251.5606,7045.0
2019-07-16 10:35:00,276.11,276.18,276.11,276.11,10232.0,251.5241,251.5879,251.5241,251.5241,10232.0
2019-07-16 10:40:00,276.15,276.23,276.12,276.2,8964.0,251.5606,251.6334,251.5332,251.6061,8964.0
2019-07-16 10:45:00,276.2,276.27,276.2,276.21,6909.0,251.6061,251.6699,251.6061,251.6152,6909.0
2019-07-16 10:50:00,276.17,276.2,275.99,276.04,30107.0,251.5788,251.6061,251.4148,251.4604,30107.0
2019-07-16 10:55:00,276.08,276.19,276.06,276.18,8106.0,251.4968,251.597,251.4786,251.5879,8106.0
2019-07-16 11:00:00,276.16,276.19,276.02,276.04,6463.0,251.5697,251.597,251.4421,251.4604,6463.0
2019-07-16 11:05:00,276.05,276.08,276.02,276.07,4498.0,251.4695,251.4968,251.4421,251.4877,4498.0
2019-07-16 11:10:00,276.05,276.1,275.99,276.0,23706.0,251.4695,251.515,251.4148,251.4239,23706.0
2019-07-16 11:15:00,275.97,276.02,275.87,275.9,4897.0,251.3966,251.4421,251.3055,251.3328,4897.0
2019-07-16 11:20:00,275.92,275.98,275.92,275.94,4243.0,251.351,251.4057,251.351,251.3693,4243.0
2019-07-16 11:25:00,275.86,275.87,275.81,275.85,6722.0,251.2964,251.3055,251.2508,251.2873,6722.0
2019-07-16 11:30:00,275.86,275.97,275.84,275.95,6650.0,251.2964,251.3966,251.2782,251.3784,6650.0
2019-07-16 11:35:00,275.94,275.96,275.91,275.92,17892.0,251.3693,251.3875,251.3419,251.351,17892.0
2019-07-16 11:40:00,275.93,275.93,275.79,275.81,23347.0,251.3602,251.3602,251.2326,251.2508,23347.0
2019-07-16 11:45:00,275.81,275.88,275.77,275.78,6681.0,251.2508,251.3146,251.2144,251.2235,6681.0
2019-07-16 11:50:00,275.79,275.8,275.74,275.77,4122.0,251.2326,251.2417,251.1871,251.2144,4122.0
2019-07-16 11:55:00,275.79,275.82,275.54,275.58,9841.0,251.2326,251.26,251.0049,251.0413,9841.0
2019-07-16 12:00:00,275.58,275.65,275.41,275.6,22701.0,251.0413,251.1051,250.8865,251.0595,22701.0
2019-07-16 12:05:00,275.58,275.58,275.27,275.34,36709.0,251.0413,251.0413,250.7589,250.8227,36709.0
2019-07-16 12:10:00,275.34,275.37,275.11,275.34,24728.0,250.8227,250.85,250.6132,250.8227,24728.0
2019-07-16 12:15:00,275.37,275.37,275.03,275.05,12353.0,250.85,250.85,250.5403,250.5585,12353.0
2019-07-16 12:20:00,275.03,275.26,275.0,275.25,25238.0,250.5403,250.7498,250.513,250.7407,25238.0
2019-07-16 12:25:00,275.27,275.4,275.24,275.24,12288.0,250.7589,250.8774,250.7316,250.7316,12288.0
2019-07-16 12:30:00,275.27,275.28,275.19,275.27,11976.0,250.7589,250.768,250.6861,250.7589,11976.0
2019-07-16 12:35:00,275.28,275.44,275.27,275.33,33439.0,250.768,250.9138,250.7589,250.8136,33439.0
2019-07-16 12:40:00,275.35,275.54,275.35,275.48,5965.0,250.8318,251.0049,250.8318,250.9502,5965.0
2019-07-16 12:45:00,275.48,275.51,275.47,275.47,2011.0,250.9502,250.9776,250.9411,250.9411,2011.0
2019-07-16 12:50:00,275.46,275.48,275.3,275.33,10217.0,250.932,250.9502,250.7863,250.8136,10217.0
2019-07-16 12:55:00,275.32,275.34,275.24,275.34,3513.0,250.8045,250.8227,250.7316,250.8227,3513.0
2019-07-16 13:00:00,275.43,275.73,275.43,275.71,9683.0,250.9047,251.178,250.9047,251.1597,9683.0
2019-07-16 13:05:00,275.68,275.75,275.64,275.64,6697.0,251.1324,251.1962,251.096,251.096,6697.0
2019-07-16 13:10:00,275.65,275.74,275.63,275.72,8926.0,251.1051,251.1871,251.0869,251.1689,8926.0
2019-07-16 13:15:00,275.73,275.78,275.68,275.68,16187.0,251.178,251.2235,251.1324,251.1324,16187.0
2019-07-16 13:20:00,275.68,275.74,275.67,275.7,12017.0,251.1324,251.1871,251.1233,251.1506,12017.0
2019-07-16 13:25:00,275.7,275.7,275.65,275.66,6890.0,251.1506,251.1506,251.1051,251.1142,6890.0
2019-07-16 13:30:00,275.64,275.67,275.61,275.64,7532.0,251.096,251.1233,251.0687,251.096,7532.0
2019-07-16 13:35:00,275.64,275.64,275.57,275.57,4727.0,251.096,251.096,251.0322,251.0322,4727.0
2019-07-16 13:40:00,275.56,275.56,275.46,275.46,16060.0,251.0231,251.0231,250.932,250.932,16060.0
2019-07-16 13:45:00,275.43,275.43,275.24,275.37,8472.0,250.9047,250.9047,250.7316,250.85,8472.0
2019-07-16 13:50:00,275.36,275.36,275.19,275.19,4204.0,250.8409,250.8409,250.6861,250.6861,4204.0
2019-07-16 13:55:00,275.18,275.23,275.09,275.14,5546.0,250.6769,250.7225,250.595,250.6405,5546.0
2019-07-16 14:00:00,275.12,275.3,275.12,275.29,4952.0,250.6223,250.7863,250.6223,250.7771,4952.0
2019-07-16 14:05:00,275.28,275.35,275.26,275.27,20522.0,250.768,250.8318,250.7498,250.7589,20522.0
2019-07-16 14:10:00,275.34,275.34,275.16,275.27,7268.0,250.8227,250.8227,250.6587,250.7589,7268.0
2019-07-16 14:15:00,275.23,275.24,275.08,275.1,7165.0,250.7225,250.7316,250.5858,250.6041,7165.0
2019-07-16 14:20:00,275.08,275.21,275.02,275.2,9713.0,250.5858,250.7043,250.5312,250.6952,9713.0
2019-07-16 14:25:00,275.19,275.19,275.11,275.16,10898.0,250.6861,250.6861,250.6132,250.6587,10898.0
2019-07-16 14:30:00,275.12,275.21,274.99,275.04,27755.0,250.6223,250.7043,250.5039,250.5494,27755.0
2019-07-16 14:35:00,275.06,275.25,275.05,275.24,14812.0,250.5676,250.7407,250.5585,250.7316,14812.0
2019-07-16 14:40:00,275.21,275.39,275.2,275.34,12424.0,250.7043,250.8682,250.6952,250.8227,12424.0
2019-07-16 14:45:00,275.39,275.39,275.26,275.37,8725.0,250.8682,250.8682,250.7498,250.85,8725.0
2019-07-16 14:50:00,275.38,275.44,275.33,275.44,18890.0,250.8591,250.9138,250.8136,250.9138,18890.0
2019-07-16 14:55:00,275.43,275.43,275.29,275.29,12413.0,250.9047,250.9047,250.7771,250.7771,12413.0
2019-07-16 15:00:00,275.29,275.42,275.24,275.41,58086.0,250.7771,250.8956,250.7316,250.8865,58086.0
2019-07-16 15:05:00,275.4,275.52,275.38,275.39,12082.0,250.8774,250.9867,250.8591,250.8682,12082.0
2019-07-16 15:10:00,275.39,275.54,275.38,275.46,17557.0,250.8682,251.0049,250.8591,250.932,17557.0
2019-07-16 15:15:00,275.47,275.54,275.42,275.54,32666.0,250.9411,251.0049,250.8956,251.0049,32666.0
2019-07-16 15:20:00,275.51,275.58,275.44,275.47,20512.0,250.9776,251.0413,250.9138,250.9411,20512.0
2019-07-16 15:25:00,275.46,275.47,275.38,275.39,5906.0,250.932,250.9411,250.8591,250.8682,5906.0
2019-07-16 15:30:00,275.39,275.5,275.36,275.41,9699.0,250.8682,250.9684,250.8409,250.8865,9699.0
2019-07-16 15:35:00,275.39,275.52,275.39,275.51,25984.0,250.8682,250.9867,250.8682,250.9776,25984.0
2019-07-16 15:40:00,275.51,275.63,275.44,275.55,12955.0,250.9776,251.0869,250.9138,251.014,12955.0
2019-07-16 15:45:00,275.55,275.56,275.39,275.43,73702.0,251.014,251.0231,250.8682,250.9047,73702.0
2019-07-16 15:50:00,275.44,275.56,275.38,275.44,27122.0,250.9138,251.0231,250.8591,250.9138,27122.0
2019-07-16 15:55:00,275.48,275.55,275.16,275.26,121690.0,250.9502,251.014,250.6587,250.7498,121690.0
2019-07-17 09:30:00,275.28,275.38,275.17,275.34,38016.0,250.768,250.8591,250.6678,250.8227,38016.0
2019-07-17 09:35:00,275.36,275.4,275.13,275.31,10817.0,250.8409,250.8774,250.6314,250.7954,10817.0
2019-07-17 09:40:00,275.26,275.39,275.21,275.21,27987.0,250.7498,250.8682,250.7043,250.7043,27987.0
2019-07-17 09:45:00,275.2,275.22,274.96,275.07,18817.0,250.6952,250.7134,250.4765,250.5767,18817.0
2019-07-17 09:50:00,275.08,275.23,275.05,275.17,9306.0,250.5858,250.7225,250.5585,250.6678,9306.0
2019-07-17 09:55:00,275.18,275.23,275.07,275.08,11177.0,250.6769,250.7225,250.5767,250.5858,11177.0
2019-07-17 10:00:00,275.14,275.14,275.07,275.1,6768.0,250.6405,250.6405,250.5767,250.6041,6768.0
2019-07-17 10:05:00,275.1,275.18,274.86,274.86,13011.0,250.6041,250.6769,250.3854,250.3854,13011.0
2019-07-17 10:10:00,274.88,274.97,274.74,274.74,34600.0,250.4037,250.4856,250.2761,250.2761,34600.0
2019-07-17 10:15:00,274.73,274.82,274.62,274.63,32704.0,250.267,250.349,250.1668,250.1759,32704.0
2019-07-17 10:20:00,274.62,274.78,274.61,274.7,9458.0,250.1668,250.3126,250.1577,250.2397,9458.0
2019-07-17 10:25:00,274.69,274.75,274.62,274.62,8821.0,250.2306,250.2852,250.1668,250.1668,8821.0
2019-07-17 10:30:00,274.6,274.7,274.48,274.67,29741.0,250.1486,250.2397,250.0393,250.2124,29741.0
2019-07-17 10:35:00,274.67,274.73,274.57,274.57,7533.0,250.2124,250.267,250.1213,250.1213,7533.0
2019-07-17 10:40:00,274.55,274.61,274.29,274.29,12692.0,250.103,250.1577,249.8662,249.8662,12692.0
2019-07-17 10:45:00,274.29,274.3,274.14,274.14,36211.0,249.8662,249.8753,249.7295,249.7295,36211.0
2019-07-17 10:50:00,274.14,274.2,273.96,274.02,29090.0,249.7295,249.7842,249.5656,249.6202,29090.0
2019-07-17 10:55:00,274.03,274.27,274.03,274.27,13505.0,249.6293,249.848,249.6293,249.848,13505.0
2019-07-17 11:00:00,274.28,274.42,274.26,274.38,37050.0,249.8571,249.9846,249.8389,249.9482,37050.0
2019-07-17 11:05:00,274.37,274.39,274.26,274.39,8225.0,249.9391,249.9573,249.8389,249.9573,8225.0
2019-07-17 11:10:00,274.41,274.54,274.38,274.48,8255.0,249.9755,250.0939,249.9482,250.0393,8255.0
2019-07-17 11:15:00,274.49,274.55,274.45,274.45,8244.0,250.0484,250.103,250.0119,250.0119,8244.0
2019-07-17 11:20:00,274.42,274.54,274.42,274.51,6110.0,249.9846,250.0939,249.9846,250.0666,6110.0
2019-07-17 11:25:00,274.5,274.51,274.4,274.4,6851.0,250.0575,250.0666,249.9664,249.9664,6851.0
2019-07-17 11:30:00,274.38,274.54,274.38,274.38,25990.0,249.9482,250.0939,249.9482,249.9482,25990.0
2019-07-17 11:35:00,274.36,274.51,274.36,274.5,9980.0,249.93,250.0666,249.93,250.0575,9980.0
2019-07-17 11:40:00,274.5,274.7,274.48,274.7,13096.0,250.0575,250.2397,250.0393,250.2397,13096.0
2019-07-17 11:45:00,274.71,274.74,274.62,274.73,19676.0,250.2488,250.2761,250.1668,250.267,19676.0
2019-07-17 11:50:00,274.74,274.81,274.71,274.77,8331.0,250.2761,250.3399,250.2488,250.3034,8331.0
2019-07-17 11:55:00,274.77,274.8,274.65,274.66,5937.0,250.3034,250.3308,250.1941,250.2032,5937.0
2019-07-17 12:00:00,274.66,274.68,274.61,274.63,22244.0,250.2032,250.2215,250.1577,250.1759,22244.0
2019-07-17 12:05:00,274.64,274.66,274.62,274.62,11278.0,250.185,250.2032,250.1668,250.1668,11278.0
2019-07-17 12:10:00,274.6,274.6,274.45,274.48,31726.0,250.1486,250.1486,250.0119,250.0393,31726.0
2019-07-17 12:15:00,274.46,274.48,274.42,274.47,12235.0,250.0211,250.0393,249.9846,250.0302,12235.0
2019-07-17 12:20:00,274.46,274.5,274.38,274.43,13586.0,250.0211,250.0575,249.9482,249.9937,13586.0
2019-07-17 12:25:00,274.41,274.48,274.41,274.41,7379.0,249.9755,250.0393,249.9755,249.9755,7379.0
2019-07-17 12:30:00,274.43,274.48,274.42,274.45,4445.0,249.9937,250.0393,249.9846,250.0119,4445.0
2019-07-17 12:35:00,274.47,274.57,274.45,274.54,8113.0,250.0302,250.1213,250.0119,250.0939,8113.0
2019-07-17 12:40:00,274.53,274.58,274.52,274.56,7429.0,250.0848,250.1304,250.0757,250.1121,7429.0
2019-07-17 12:45:00,274.55,274.56,274.44,274.44,4572.0,250.103,250.1121,250.0028,250.0028,4572.0
2019-07-17 12:50:00,274.43,274.57,274.42,274.52,4123.0,249.9937,250.1213,249.9846,250.0757,4123.0
2019-07-17 12:55:00,274.55,274.56,274.51,274.52,5606.0,250.103,250.1121,250.0666,250.0757,5606.0
2019-07-17 13:00:00,274.48,274.55,274.45,274.45,4927.0,250.0393,250.103,250.0119,250.0119,4927.0
2019-07-17 13:05:00,274.45,274.51,274.41,274.45,9007.0,250.0119,250.0666,249.9755,250.0119,9007.0
2019-07-17 13:10:00,274.46,274.47,274.42,274.44,2668.0,250.0211,250.0302,249.9846,250.0028,2668.0
2019-07-17 13:15:00,274.43,274.44,274.34,274.38,10940.0,249.9937,250.0028,249.9117,249.9482,10940.0
2019-07-17 13:20:00,274.39,274.44,274.37,274.37,9749.0,249.9573,250.0028,249.9391,249.9391,9749.0
2019-07-17 13:25:00,274.36,274.47,274.36,274.44,4390.0,249.93,250.0302,249.93,250.0028,4390.0
2019-07-17 13:30:00,274.46,274.5,274.46,274.47,18671.0,250.0211,250.0575,250.0211,250.0302,18671.0
2019-07-17 13:35:00,274.48,274.54,274.44,274.52,7632.0,250.0393,250.0939,250.0028,250.0757,7632.0
2019-07-17 13:40:00,274.52,274.7,274.51,274.64,12733.0,250.0757,250.2397,250.0666,250.185,12733.0
2019-07-17 13:45:00,274.6,274.63,274.55,274.61,4075.0,250.1486,250.1759,250.103,250.1577,4075.0
2019-07-17 13:50:00,274.57,274.6,274.53,274.55,5494.0,250.1213,250.1486,250.0848,250.103,5494.0
2019-07-17 13:55:00,274.54,274.57,274.51,274.55,9451.0,250.0939,250.1213,250.0666,250.103,9451.0
2019-07-17 14:00:00,274.56,274.57,274.34,274.34,4645.0,250.1121,250.1213,249.9117,249.9117,4645.0
2019-07-17 14:05:00,274.32,274.39,274.26,274.27,43222.0,249.8935,249.9573,249.8389,249.848,43222.0
2019-07-17 14:10:00,274.29,274.31,274.11,274.11,41427.0,249.8662,249.8844,249.7022,249.7022,41427.0
2019-07-17 14:15:00,274.1,274.21,274.09,274.19,9746.0,249.6931,249.7933,249.684,249.7751,9746.0
2019-07-17 14:20:00,274.19,274.27,274.18,274.23,7091.0,249.7751,249.848,249.766,249.8115,7091.0
2019-07-17 14:25:00,274.23,274.29,274.22,274.26,7990.0,249.8115,249.8662,249.8024,249.8389,7990.0
2019-07-17 14:30:00,274.26,274.34,274.2,274.33,18131.0,249.8389,249.9117,249.7842,249.9026,18131.0
2019-07-17 14:35:00,274.33,274.38,274.32,274.34,11120.0,249.9026,249.9482,249.8935,249.9117,11120.0
2019-07-17 14:40:00,274.32,274.38,274.26,274.26,7787.0,249.8935,249.9482,249.8389,249.8389,7787.0
2019-07-17 14:45:00,274.26,274.34,274.21,274.33,8470.0,249.8389,249.9117,249.7933,249.9026,8470.0
2019-07-17 14:50:00,274.33,274.34,274.16,274.16,33493.0,249.9026,249.9117,249.7478,249.7478,33493.0
2019-07-17 14:55:00,274.16,274.22,274.15,274.22,6701.0,249.7478,249.8024,249.7387,249.8024,6701.0
2019-07-17 15:00:00,274.21,274.21,273.93,273.93,24581.0,249.7933,249.7933,249.5382,249.5382,24581.0
2019-07-17 15:05:00,273.93,274.18,273.87,274.18,14791.0,249.5382,249.766,249.4836,249.766,14791.0
2019-07-17 15:10:00,274.19,274.25,274.16,274.25,29270.0,249.7751,249.8298,249.7478,249.8298,29270.0
2019-07-17 15:15:00,274.24,274.27,274.2,274.22,29840.0,249.8206,249.848,249.7842,249.8024,29840.0
2019-07-17 15:20:00,274.23,274.23,273.99,274.01,11559.0,249.8115,249.8115,249.5929,249.6111,11559.0
2019-07-17 15:25:00,274.0,274.01,273.81,273.84,36993.0,249.602,249.6111,249.4289,249.4563,36993.0
2019-07-17 15:30:00,273.84,274.08,273.78,274.08,19146.0,249.4563,249.6749,249.4016,249.6749,19146.0
2019-07-17 15:35:00,274.04,274.05,273.92,274.01,9976.0,249.6385,249.6476,249.5291,249.6111,9976.0
2019-07-17 15:40:00,273.99,274.0,273.87,273.88,15885.0,249.5929,249.602,249.4836,249.4927,15885.0
2019-07-17 15:45:00,273.88,273.96,273.81,273.96,25228.0,249.4927,249.5656,249.4289,249.5656,25228.0
2019-07-17 15:50:00,273.96,274.01,273.83,273.86,48433.0,249.5656,249.6111,249.4472,249.4745,48433.0
2019-07-17 15:55:00,273.86,273.87,273.43,273.46,113673.0,249.4745,249.4836,249.0828,249.1101,113673.0
2019-07-18 09:30:00,272.91,273.05,272.79,273.03,66016.0,248.6091,248.7366,248.4998,248.7184,66016.0
2019-07-18 09:35:00,273.06,273.38,273.06,273.31,18817.0,248.7457,249.0372,248.7457,248.9735,18817.0
2019-07-18 09:40:00,273.28,273.28,273.06,273.18,16168.0,248.9461,248.9461,248.7457,248.855,16168.0
2019-07-18 09:45:00,273.2,273.25,273.08,273.12,18083.0,248.8732,248.9188,248.7639,248.8004,18083.0
2019-07-18 09:50:00,273.12,273.28,272.97,273.25,11350.0,248.8004,248.9461,248.6637,248.9188,11350.0
2019-07-18 09:55:00,273.25,273.32,273.17,273.27,6101.0,248.9188,248.9826,248.8459,248.937,6101.0
2019-07-18 10:00:00,273.25,273.27,273.04,273.07,26719.0,248.9188,248.937,248.7275,248.7548,26719.0
2019-07-18 10:05:00,273.2,273.41,273.13,273.28,15208.0,248.8732,249.0645,248.8095,248.9461,15208.0
2019-07-18 10:10:00,273.29,273.47,273.29,273.45,2255.0,248.9552,249.1192,248.9552,249.101,2255.0
2019-07-18 10:15:00,273.44,273.5,273.36,273.45,7901.0,249.0919,249.1465,249.019,249.101,7901.0
2019-07-18 10:20:00,273.43,273.7,273.41,273.63,29489.0,249.0828,249.3287,249.0645,249.265,29489.0
2019-07-18 10:25:00,273.56,273.66,273.53,273.61,16693.0,249.2012,249.2923,249.1739,249.2467,16693.0
2019-07-18 10:30:00,273.55,273.77,273.55,273.61,13044.0,249.1921,249.3925,249.1921,249.2467,13044.0
2019-07-18 10:35:00,273.58,273.61,273.46,273.48,12181.0,249.2194,249.2467,249.1101,249.1283,12181.0
2019-07-18 10:40:00,273.47,273.64,273.46,273.64,4231.0,249.1192,249.2741,249.1101,249.2741,4231.0
2019-07-18 10:45:00,273.65,273.73,273.65,273.73,8506.0,249.2832,249.3561,249.2832,249.3561,8506.0
2019-07-18 10:50:00,273.6,273.63,273.4,273.41,11772.0,249.2376,249.265,249.0554,249.0645,11772.0
2019-07-18 10:55:00,273.38,273.53,273.35,273.49,6207.0,249.0372,249.1739,249.0099,249.1374,6207.0
2019-07-18 11:00:00,273.59,273.6,273.46,273.47,1367.0,249.2285,249.2376,249.1101,249.1192,1367.0
2019-07-18 11:05:00,273.45,273.49,273.31,273.35,56045.0,249.101,249.1374,248.9735,249.0099,56045.0
2019-07-18 11:10:00,273.37,273.42,273.22,273.22,115727.0,249.0281,249.0737,248.8915,248.8915,115727.0
2019-07-18 11:15:00,273.23,273.3,273.2,273.27,8736.0,248.9006,248.9643,248.8732,248.937,8736.0
2019-07-18 11:20:00,273.21,273.21,272.86,272.88,219233.0,248.8824,248.8824,248.5635,248.5817,219233.0
2019-07-18 11:25:00,272.98,273.04,272.92,272.92,17754.0,248.6728,248.7275,248.6182,248.6182,17754.0
2019-07-18 11:30:00,272.9,272.91,272.66,272.79,22515.0,248.6,248.6091,248.3813,248.4998,22515.0
2019-07-18 11:35:00,272.81,273.15,272.58,272.7,248272.0,248.518,248.8277,248.3085,248.4178,248272.0
2019-07-18 11:40:00,272.68,272.68,272.54,272.63,547257.0,248.3996,248.3996,248.272,248.354,547257.0
2019-07-18 11:45:00,272.56,272.63,272.47,272.5,18536.0,248.2902,248.354,248.2083,248.2356,18536.0
2019-07-18 11:50:00,272.49,272.63,272.49,272.6,10302.0,248.2265,248.354,248.2265,248.3267,10302.0
2019-07-18 11:55:00,272.6,272.63,272.54,272.6,10784.0,248.3267,248.354,248.272,248.3267,10784.0
2019-07-18 12:00:00,272.56,272.8,272.55,272.77,12323.0,248.2902,248.5089,248.2811,248.4815,12323.0
2019-07-18 12:05:00,272.78,272.93,272.77,272.93,51059.0,248.4906,248.6273,248.4815,248.6273,51059.0
2019-07-18 12:10:00,272.95,273.04,272.94,272.95,10105.0,248.6455,248.7275,248.6364,248.6455,10105.0
2019-07-18 12:15:00,272.95,273.05,272.93,273.03,26697.0,248.6455,248.7366,248.6273,248.7184,26697.0
2019-07-18 12:20:00,273.07,273.17,273.02,273.17,27881.0,248.7548,248.8459,248.7093,248.8459,27881.0
2019-07-18 12:25:00,273.17,273.18,273.08,273.1,7254.0,248.8459,248.855,248.7639,248.7822,7254.0
2019-07-18 12:30:00,273.14,273.21,273.14,273.14,11746.0,248.8186,248.8824,248.8186,248.8186,11746.0
2019-07-18 12:35:00,273.1,273.21,273.1,273.18,16195.0,248.7822,248.8824,248.7822,248.855,16195.0
2019-07-18 12:40:00,273.2,273.25,273.19,273.24,7520.0,248.8732,248.9188,248.8641,248.9097,7520.0
2019-07-18 12:45:00,273.24,273.31,273.19,273.21,6333.0,248.9097,248.9735,248.8641,248.8824,6333.0
2019-07-18 12:50:00,273.17,273.25,273.17,273.2,7325.0,248.8459,248.9188,248.8459,248.8732,7325.0
2019-07-18 12:55:00,273.16,273.16,273.11,273.13,32700.0,248.8368,248.8368,248.7913,248.8095,32700.0
2019-07-18 13:00:00,273.12,273.28,273.11,273.28,23753.0,248.8004,248.9461,248.7913,248.9461,23753.0
2019-07-18 13:05:00,273.3,273.31,273.21,273.28,6450.0,248.9643,248.9735,248.8824,248.9461,6450.0
2019-07-18 13:10:00,273.29,273.35,273.28,273.35,3052.0,248.9552,249.0099,248.9461,249.0099,3052.0
2019-07-18 13:15:00,273.4,273.45,273.39,273.39,113193.0,249.0554,249.101,249.0463,249.0463,113193.0
2019-07-18 13:20:00,273.41,273.41,273.31,273.33,12875.0,249.0645,249.0645,248.9735,248.9917,12875.0
2019-07-18 13:25:00,273.34,273.35,273.28,273.29,11465.0,249.0008,249.0099,248.9461,248.9552,11465.0
2019-07-18 13:30:00,273.31,273.4,273.29,273.32,16897.0,248.9735,249.0554,248.9552,248.9826,16897.0
2019-07-18 13:35:00,273.31,273.45,273.31,273.45,4346.0,248.9735,249.101,248.9735,249.101,4346.0
2019-07-18 13:40:00,273.44,273.44,273.37,273.39,49304.0,249.0919,249.0919,249.0281,249.0463,49304.0
2019-07-18 13:45:00,273.37,273.44,273.26,273.26,36564.0,249.0281,249.0919,248.9279,248.9279,36564.0
2019-07-18 13:50:00,273.24,273.25,273.14,273.21,35538.0,248.9097,248.9188,248.8186,248.8824,35538.0
2019-07-18 13:55:00,273.18,273.31,273.18,273.31,13875.0,248.855,248.9735,248.855,248.9735,13875.0
2019-07-18 14:00:00,273.33,273.5,273.31,273.46,7514.0,248.9917,249.1465,248.9735,249.1101,7514.0
2019-07-18 14:05:00,273.47,273.6,273.47,273.6,8958.0,249.1192,249.2376,249.1192,249.2376,8958.0
2019-07-18 14:10:00,273.62,273.71,273.59,273.61,20723.0,249.2558,249.3378,249.2285,249.2467,20723.0
2019-07-18 14:15:00,273.64,273.93,273.64,273.89,26875.0,249.2741,249.5382,249.2741,249.5018,26875.0
2019-07-18 14:20:00,273.89,274.13,273.88,274.06,43312.0,249.5018,249.7204,249.4927,249.6567,43312.0
2019-07-18 14:25:00,274.08,274.21,274.0,274.12,24529.0,249.6749,249.7933,249.602,249.7113,24529.0
2019-07-18 14:30:00,274.09,274.19,274.06,274.18,5830.0,249.684,249.7751,249.6567,249.766,5830.0
2019-07-18 14:35:00,274.18,274.3,274.18,274.25,10044.0,249.766,249.8753,249.766,249.8298,10044.0
2019-07-18 14:40:00,274.29,274.37,274.21,274.34,38562.0,249.8662,249.9391,249.7933,249.9117,38562.0
2019-07-18 14:45:00,274.33,274.45,274.3,274.35,26413.0,249.9026,250.0119,249.8753,249.9208,26413.0
2019-07-18 14:50:00,274.31,274.32,274.24,274.24,9058.0,249.8844,249.8935,249.8206,249.8206,9058.0
2019-07-18 14:55:00,274.25,274.5,274.24,274.5,16180.0,249.8298,250.0575,249.8206,250.0575,16180.0
2019-07-18 15:00:00,274.51,274.79,274.45,274.67,49497.0,250.0666,250.3217,250.0119,250.2124,49497.0
2019-07-18 15:05:00,274.66,274.66,274.47,274.53,26483.0,250.2032,250.2032,250.0302,250.0848,26483.0
2019-07-18 15:10:00,274.52,274.58,274.36,274.54,16366.0,250.0757,250.1304,249.93,250.0939,16366.0
2019-07-18 15:15:00,274.53,274.53,274.31,274.33,25925.0,250.0848,250.0848,249.8844,249.9026,25925.0
2019-07-18 15:20:00,274.37,274.37,274.19,274.19,15738.0,249.9391,249.9391,249.7751,249.7751,15738.0
2019-07-18 15:25:00,274.17,274.28,274.01,274.25,14076.0,249.7569,249.8571,249.6111,249.8298,14076.0
2019-07-18 15:30:00,274.26,274.31,274.12,274.21,16515.0,249.8389,249.8844,249.7113,249.7933,16515.0
2019-07-18 15:35:00,274.26,274.35,274.25,274.33,18159.0,249.8389,249.9208,249.8298,249.9026,18159.0
2019-07-18 15:40:00,274.35,274.37,274.22,274.29,10527.0,249.9208,249.9391,249.8024,249.8662,10527.0
2019-07-18 15:45:00,274.28,274.28,274.1,274.1,17087.0,249.8571,249.8571,249.6931,249.6931,17087.0
2019-07-18 15:50:00,274.12,274.2,274.04,274.11,20055.0,249.7113,249.7842,249.6385,249.7022,20055.0
2019-07-18 15:55:00,274.12,274.47,274.11,274.41,101887.0,249.7113,250.0302,249.7022,249.9755,101887.0
2019-07-19 09:30:00,275.52,275.54,275.24,275.25,68032.0,250.9867,251.0049,250.7316,250.7407,68032.0
2019-07-19 09:35:00,275.26,275.31,275.18,275.31,127728.0,250.7498,250.7954,250.6769,250.7954,127728.0
2019-07-19 09:40:00,275.29,275.49,275.21,275.21,19017.0,250.7771,250.9593,250.7043,250.7043,19017.0
2019-07-19 09:45:00,275.21,275.25,275.08,275.15,13665.0,250.7043,250.7407,250.5858,250.6496,13665.0
2019-07-19 09:50:00,275.16,275.19,274.94,274.98,19239.0,250.6587,250.6861,250.4583,250.4948,19239.0
2019-07-19 09:55:00,275.0,275.13,274.94,275.13,8184.0,250.513,250.6314,250.4583,250.6314,8184.0
2019-07-19 10:00:00,275.13,275.22,275.03,275.17,16654.0,250.6314,250.7134,250.5403,250.6678,16654.0
2019-07-19 10:05:00,275.19,275.21,274.83,274.83,16941.0,250.6861,250.7043,250.3581,250.3581,16941.0
2019-07-19 10:10:00,274.8,274.95,274.8,274.87,32443.0,250.3308,250.4674,250.3308,250.3945,32443.0
2019-07-19 10:15:00,274.86,275.22,274.86,275.2,17597.0,250.3854,250.7134,250.3854,250.6952,17597.0
2019-07-19 10:20:00,275.22,275.27,275.03,275.08,14612.0,250.7134,250.7589,250.5403,250.5858,14612.0
2019-07-19 10:25:00,275.08,275.17,274.76,274.97,25758.0,250.5858,250.6678,250.2943,250.4856,25758.0
2019-07-19 10:30:00,274.98,275.11,274.83,274.83,18323.0,250.4948,250.6132,250.3581,250.3581,18323.0
2019-07-19 10:35:00,274.83,274.96,274.78,274.94,28222.0,250.3581,250.4765,250.3126,250.4583,28222.0
2019-07-19 10:40:00,274.86,274.91,274.77,274.87,111139.0,250.3854,250.431,250.3034,250.3945,111139.0
2019-07-19 10:45:00,274.82,274.85,274.58,274.66,61692.0,250.349,250.3763,250.1304,250.2032,61692.0
2019-07-19 10:50:00,274.62,274.68,274.51,274.55,58821.0,250.1668,250.2215,250.0666,250.103,58821.0
2019-07-19 10:55:00,274.51,274.83,274.49,274.72,14997.0,250.0666,250.3581,250.0484,250.2579,14997.0
2019-07-19 11:00:00,274.7,274.82,274.65,274.75,22844.0,250.2397,250.349,250.1941,250.2852,22844.0
2019-07-19 11:05:00,274.7,274.86,274.63,274.85,10612.0,250.2397,250.3854,250.1759,250.3763,10612.0
2019-07-19 11:10:00,274.84,275.04,274.78,274.95,12641.0,250.3672,250.5494,250.3126,250.4674,12641.0
2019-07-19 11:15:00,274.92,274.97,274.86,274.88,9584.0,250.4401,250.4856,250.3854,250.4037,9584.0
2019-07-19 11:20:00,274.89,274.91,274.72,274.87,21457.0,250.4128,250.431,250.2579,250.3945,21457.0
2019-07-19 11:25:00,274.86,274.86,274.67,274.7,41601.0,250.3854,250.3854,250.2124,250.2397,41601.0
2019-07-19 11:30:00,274.69,274.78,274.67,274.71,12022.0,250.2306,250.3126,250.2124,250.2488,12022.0
2019-07-19 11:35:00,274.71,274.72,274.37,274.38,48241.0,250.2488,250.2579,249.9391,249.9482,48241.0
2019-07-19 11:40:00,274.38,274.38,274.14,274.21,23269.0,249.9482,249.9482,249.7295,249.7933,23269.0
2019-07-19 11:45:00,274.21,274.25,274.07,274.25,6567.0,249.7933,249.8298,249.6658,249.8298,6567.0
2019-07-19 11:50:00,274.26,274.31,274.14,274.25,7138.0,249.8389,249.8844,249.7295,249.8298,7138.0
2019-07-19 11:55:00,274.24,274.38,274.2,274.38,6030.0,249.8206,249.9482,249.7842,249.9482,6030.0
2019-07-19 12:00:00,274.36,274.52,274.36,274.51,12228.0,249.93,250.0757,249.93,250.0666,12228.0
2019-07-19 12:05:00,274.52,274.66,274.46,274.66,19153.0,250.0757,250.2032,250.0211,250.2032,19153.0
2019-07-19 12:10:00,274.65,274.74,274.62,274.72,7365.0,250.1941,250.2761,250.1668,250.2579,7365.0
2019-07-19 12:15:00,274.72,274.74,274.62,274.66,11915.0,250.2579,250.2761,250.1668,250.2032,11915.0
2019-07-19 12:20:00,274.66,274.67,274.49,274.49,8679.0,250.2032,250.2124,250.0484,250.0484,8679.0
2019-07-19 12:25:00,274.51,274.77,274.51,274.76,2899.0,250.0666,250.3034,250.0666,250.2943,2899.0
2019-07-19 12:30:00,274.77,274.8,274.75,274.78,3751.0,250.3034,250.3308,250.2852,250.3126,3751.0
2019-07-19 12:35:00,274.76,274.85,274.76,274.81,5880.0,250.2943,250.3763,250.2943,250.3399,5880.0
2019-07-19 12:40:00,274.82,274.88,274.75,274.8,9222.0,250.349,250.4037,250.2852,250.3308,9222.0
2019-07-19 12:45:00,274.74,274.85,274.74,274.85,2133.0,250.2761,250.3763,250.2761,250.3763,2133.0
2019-07-19 12:50:00,274.85,274.96,274.81,274.93,36760.0,250.3763,250.4765,250.3399,250.4492,36760.0
2019-07-19 12:55:00,274.91,274.93,274.83,274.85,4364.0,250.431,250.4492,250.3581,250.3763,4364.0
2019-07-19 13:00:00,274.86,274.86,274.74,274.77,1812.0,250.3854,250.3854,250.2761,250.3034,1812.0
2019-07-19 13:05:00,274.72,274.77,274.63,274.64,2300.0,250.2579,250.3034,250.1759,250.185,2300.0
2019-07-19 13:10:00,274.69,274.72,274.66,274.67,9359.0,250.2306,250.2579,250.2032,250.2124,9359.0
2019-07-19 13:15:00,274.68,274.69,274.63,274.65,4755.0,250.2215,250.2306,250.1759,250.1941,4755.0
2019-07-19 13:20:00,274.6,274.63,274.59,274.59,19536.0,250.1486,250.1759,250.1395,250.1395,19536.0
2019-07-19 13:25:00,274.59,274.63,274.59,274.62,29183.0,250.1395,250.1759,250.1395,250.1668,29183.0
2019-07-19 13:30:00,274.58,274.62,274.53,274.57,4297.0,250.1304,250.1668,250.0848,250.1213,4297.0
2019-07-19 13:35:00,274.52,274.52,274.37,274.37,4309.0,250.0757,250.0757,249.9391,249.9391,4309.0
2019-07-19 13:40:00,274.35,274.44,274.33,274.44,1901.0,249.9208,250.0028,249.9026,250.0028,1901.0
2019-07-19 13:45:00,274.43,274.56,274.42,274.55,12144.0,249.9937,250.1121,249.9846,250.103,12144.0
2019-07-19 13:50:00,274.53,274.66,274.53,274.58,26528.0,250.0848,250.2032,250.0848,250.1304,26528.0
2019-07-19 13:55:00,274.5,274.52,274.38,274.52,16673.0,250.0575,250.0757,249.9482,250.0757,16673.0
2019-07-19 14:00:00,274.58,274.76,274.56,274.64,10790.0,250.1304,250.2943,250.1121,250.185,10790.0
2019-07-19 14:05:00,274.64,274.64,274.2,274.2,27699.0,250.185,250.185,249.7842,249.7842,27699.0
2019-07-19 14:10:00,274.2,274.35,274.04,274.15,11671.0,249.7842,249.9208,249.6385,249.7387,11671.0
2019-07-19 14:15:00,274.19,274.24,273.99,274.06,44715.0,249.7751,249.8206,249.5929,249.6567,44715.0
2019-07-19 14:20:00,274.17,274.28,273.99,274.02,9301.0,249.7569,249.8571,249.5929,249.6202,9301.0
2019-07-19 14:25:00,273.99,274.09,273.84,273.87,45234.0,249.5929,249.684,249.4563,249.4836,45234.0
2019-07-19 14:30:00,273.86,274.11,273.73,273.79,21397.0,249.4745,249.7022,249.3561,249.4107,21397.0
2019-07-19 14:35:00,273.79,273.84,273.62,273.77,11300.0,249.4107,249.4563,249.2558,249.3925,11300.0
2019-07-19 14:40:00,273.75,273.9,273.75,273.78,17331.0,249.3743,249.5109,249.3743,249.4016,17331.0
2019-07-19 14:45:00,273.76,273.92,273.74,273.92,11835.0,249.3834,249.5291,249.3652,249.5291,11835.0
2019-07-19 14:50:00,273.94,273.97,273.84,273.92,6335.0,249.5474,249.5747,249.4563,249.5291,6335.0
2019-07-19 14:55:00,273.87,273.99,273.79,273.91,8422.0,249.4836,249.5929,249.4107,249.52,8422.0
2019-07-19 15:00:00,273.91,273.91,273.46,273.47,17305.0,249.52,249.52,249.1101,249.1192,17305.0
2019-07-19 15:05:00,273.45,273.63,273.41,273.57,12693.0,249.101,249.265,249.0645,249.2103,12693.0
2019-07-19 15:10:00,273.55,273.6,273.37,273.45,10660.0,249.1921,249.2376,249.0281,249.101,10660.0
2019-07-19 15:15:00,273.49,273.53,273.29,273.33,11776.0,249.1374,249.1739,248.9552,248.9917,11776.0
2019-07-19 15:20:00,273.33,273.38,273.03,273.37,44961.0,248.9917,249.0372,248.7184,249.0281,44961.0
2019-07-19 15:25:00,273.4,273.53,273.36,273.48,25262.0,249.0554,249.1739,249.019,249.1283,25262.0
2019-07-19 15:30:00,273.48,273.66,273.38,273.53,21048.0,249.1283,249.2923,249.0372,249.1739,21048.0
2019-07-19 15:35:00,273.51,273.55,273.45,273.53,9560.0,249.1556,249.1921,249.101,249.1739,9560.0
2019-07-19 15:40:00,273.54,273.76,273.48,273.76,26543.0,249.183,249.3834,249.1283,249.3834,26543.0
2019-07-19 15:45:00,273.7,273.71,273.15,273.18,36572.0,249.3287,249.3378,248.8277,248.855,36572.0
2019-07-19 15:50:00,273.2,273.33,273.12,273.31,44595.0,248.8732,248.9917,248.8004,248.9735,44595.0
2019-07-19 15:55:00,273.3,273.3,272.7,272.85,184432.0,248.9643,248.9643,248.4178,248.5544,184432.0
2019-07-22 09:30:00,273.32,273.52,273.25,273.3,99684.0,248.9826,249.1648,248.9188,248.9643,99684.0
2019-07-22 09:35:00,273.31,273.36,273.06,273.25,64734.0,248.9735,249.019,248.7457,248.9188,64734.0
2019-07-22 09:40:00,273.29,273.42,273.23,273.34,16914.0,248.9552,249.0737,248.9006,249.0008,16914.0
2019-07-22 09:45:00,273.38,273.56,273.34,273.56,7842.0,249.0372,249.2012,249.0008,249.2012,7842.0
2019-07-22 09:50:00,273.56,273.73,273.54,273.72,7033.0,249.2012,249.3561,249.183,249.3469,7033.0
2019-07-22 09:55:00,273.72,273.75,273.61,273.73,5470.0,249.3469,249.3743,249.2467,249.3561,5470.0
2019-07-22 10:00:00,273.74,273.77,273.63,273.63,19447.0,249.3652,249.3925,249.265,249.265,19447.0
2019-07-22 10:05:00,273.63,273.63,273.49,273.5,10809.0,249.265,249.265,249.1374,249.1465,10809.0
2019-07-22 10:10:00,273.53,273.54,273.39,273.41,6654.0,249.1739,249.183,249.0463,249.0645,6654.0
2019-07-22 10:15:00,273.43,273.5,273.29,273.31,12244.0,249.0828,249.1465,248.9552,248.9735,12244.0
2019-07-22 10:20:00,273.31,273.36,273.11,273.15,11158.0,248.9735,249.019,248.7913,248.8277,11158.0
2019-07-22 10:25:00,273.15,273.33,273.12,273.33,5766.0,248.8277,248.9917,248.8004,248.9917,5766.0
2019-07-22 10:30:00,273.35,273.41,273.15,273.15,7639.0,249.0099,249.0645,248.8277,248.8277,7639.0
2019-07-22 10:35:00,273.15,273.51,273.15,273.5,5724.0,248.8277,249.1556,248.8277,249.1465,5724.0
2019-07-22 10:40:00,273.51,273.51,272.96,272.96,27204.0,249.1556,249.1556,248.6546,248.6546,27204.0
2019-07-22 10:45:00,273.0,273.03,272.85,272.96,14206.0,248.6911,248.7184,248.5544,248.6546,14206.0
2019-07-22 10:50:00,272.91,272.95,272.79,272.83,10765.0,248.6091,248.6455,248.4998,248.5362,10765.0
2019-07-22 10:55:00,272.86,273.02,272.84,273.02,4007.0,248.5635,248.7093,248.5453,248.7093,4007.0
2019-07-22 11:00:00,273.02,273.1,272.9,272.99,6462.0,248.7093,248.7822,248.6,248.6819,6462.0
2019-07-22 11:05:00,273.02,273.17,272.99,273.07,7612.0,248.7093,248.8459,248.6819,248.7548,7612.0
2019-07-22 11:10:00,273.04,273.04,272.89,273.01,3305.0,248.7275,248.7275,248.5909,248.7002,3305.0
2019-07-22 11:15:00,272.95,272.98,272.84,272.92,6905.0,248.6455,248.6728,248.5453,248.6182,6905.0
2019-07-22 11:20:00,272.94,272.94,272.79,272.86,10037.0,248.6364,248.6364,248.4998,248.5635,10037.0
2019-07-22 11:25:00,272.92,273.02,272.87,272.98,5470.0,248.6182,248.7093,248.5726,248.6728,5470.0
2019-07-22 11:30:00,273.03,273.1,272.87,273.01,15394.0,248.7184,248.7822,248.5726,248.7002,15394.0
2019-07-22 11:35:00,273.07,273.34,273.07,273.33,18218.0,248.7548,249.0008,248.7548,248.9917,18218.0
2019-07-22 11:40:00,273.29,273.32,273.22,273.24,6562.0,248.9552,248.9826,248.8915,248.9097,6562.0
2019-07-22 11:45:00,273.23,273.29,273.22,273.26,3696.0,248.9006,248.9552,248.8915,248.9279,3696.0
2019-07-22 11:50:00,273.25,273.4,273.24,273.39,5411.0,248.9188,249.0554,248.9097,249.0463,5411.0
2019-07-22 11:55:00,273.4,273.42,273.28,273.33,5629.0,249.0554,249.0737,248.9461,248.9917,5629.0
2019-07-22 12:00:00,273.36,273.36,273.08,273.16,4320.0,249.019,249.019,248.7639,248.8368,4320.0
2019-07-22 12:05:00,273.14,273.19,273.05,273.11,2373.0,248.8186,248.8641,248.7366,248.7913,2373.0
2019-07-22 12:10:00,273.12,273.26,273.11,273.25,3176.0,248.8004,248.9279,248.7913,248.9188,3176.0
2019-07-22 12:15:00,273.21,273.42,273.2,273.38,12852.0,248.8824,249.0737,248.8732,249.0372,12852.0
2019-07-22 12:20:00,273.34,273.47,273.34,273.46,4594.0,249.0008,249.1192,249.0008,249.1101,4594.0
2019-07-22 12:25:00,273.47,273.51,273.44,273.44,10998.0,249.1192,249.1556,249.0919,249.0919,10998.0
2019-07-22 12:30:00,273.41,273.47,273.34,273.36,6372.0,249.0645,249.1192,249.0008,249.019,6372.0
2019-07-22 12:35:00,273.36,273.54,273.35,273.53,4117.0,249.019,249.183,249.0099,249.1739,4117.0
2019-07-22 12:40:00,273.43,273.57,273.42,273.55,5855.0,249.0828,249.2103,249.0737,249.1921,5855.0
2019-07-22 12:45:00,273.53,273.58,273.5,273.52,8223.0,249.1739,249.2194,249.1465,249.1648,8223.0
2019-07-22 12:50:00,273.53,273.58,273.49,273.57,7963.0,249.1739,249.2194,249.1374,249.2103,7963.0
2019-07-22 12:55:00,273.56,273.74,273.51,273.65,31744.0,249.2012,249.3652,249.1556,249.2832,31744.0
2019-07-22 13:00:00,273.67,273.67,273.44,273.47,8755.0,249.3014,249.3014,249.0919,249.1192,8755.0
2019-07-22 13:05:00,273.52,273.53,273.47,273.51,6618.0,249.1648,249.1739,249.1192,249.1556,6618.0
2019-07-22 13:10:00,273.51,273.58,273.49,273.57,17301.0,249.1556,249.2194,249.1374,249.2103,17301.0
2019-07-22 13:15:00,273.57,273.6,273.55,273.56,3360.0,249.2103,249.2376,249.1921,249.2012,3360.0
2019-07-22 13:20:00,273.56,273.59,273.51,273.51,5377.0,249.2012,249.2285,249.1556,249.1556,5377.0
2019-07-22 13:25:00,273.52,273.6,273.47,273.5,6442.0,249.1648,249.2376,249.1192,249.1465,6442.0
2019-07-22 13:30:00,273.54,273.61,273.52,273.58,10046.0,249.183,249.2467,249.1648,249.2194,10046.0
2019-07-22 13:35:00,273.57,273.66,273.55,273.63,2557.0,249.2103,249.2923,249.1921,249.265,2557.0
2019-07-22 13:40:00,273.67,273.7,273.61,273.68,2861.0,249.3014,249.3287,249.2467,249.3105,2861.0
2019-07-22 13:45:00,273.73,273.77,273.63,273.64,6707.0,249.3561,249.3925,249.265,249.2741,6707.0
2019-07-22 13:50:00,273.68,273.72,273.64,273.64,3548.0,249.3105,249.3469,249.2741,249.2741,3548.0
2019-07-22 13:55:00,273.64,273.73,273.63,273.71,5875.0,249.2741,249.3561,249.265,249.3378,5875.0
2019-07-22 14:00:00,273.71,273.74,273.68,273.71,5362.0,249.3378,249.3652,249.3105,249.3378,5362.0
2019-07-22 14:05:00,273.73,273.76,273.64,273.64,17597.0,249.3561,249.3834,249.2741,249.2741,17597.0
2019-07-22 14:10:00,273.63,273.72,273.56,273.66,16841.0,249.265,249.3469,249.2012,249.2923,16841.0
2019-07-22 14:15:00,273.63,273.72,273.62,273.64,3379.0,249.265,249.3469,249.2558,249.2741,3379.0
2019-07-22 14:20:00,273.61,273.65,273.61,273.64,9424.0,249.2467,249.2832,249.2467,249.2741,9424.0
2019-07-22 14:25:00,273.62,273.63,273.56,273.58,5188.0,249.2558,249.265,249.2012,249.2194,5188.0
2019-07-22 14:30:00,273.57,273.64,273.52,273.63,5485.0,249.2103,249.2741,249.1648,249.265,5485.0
2019-07-22 14:35:00,273.61,273.62,273.47,273.48,3209.0,249.2467,249.2558,249.1192,249.1283,3209.0
2019-07-22 14:40:00,273.49,273.49,273.44,273.45,9499.0,249.1374,249.1374,249.0919,249.101,9499.0
2019-07-22 14:45:00,273.46,273.53,273.44,273.53,33518.0,249.1101,249.1739,249.0919,249.1739,33518.0
2019-07-22 14:50:00,273.54,273.6,273.53,273.59,23645.0,249.183,249.2376,249.1739,249.2285,23645.0
2019-07-22 14:55:00,273.6,273.67,273.58,273.64,7881.0,249.2376,249.3014,249.2194,249.2741,7881.0
2019-07-22 15:00:00,273.63,274.11,273.63,273.99,51478.0,249.265,249.7022,249.265,249.5929,51478.0
2019-07-22 15:05:00,273.99,274.04,273.84,273.84,5321.0,249.5929,249.6385,249.4563,249.4563,5321.0
2019-07-22 15:10:00,273.86,273.86,273.72,273.74,9425.0,249.4745,249.4745,249.3469,249.3652,9425.0
2019-07-22 15:15:00,273.75,273.88,273.73,273.76,20079.0,249.3743,249.4927,249.3561,249.3834,20079.0
2019-07-22 15:20:00,273.78,273.81,273.49,273.58,22337.0,249.4016,249.4289,249.1374,249.2194,22337.0
2019-07-22 15:25:00,273.63,273.69,273.55,273.66,12720.0,249.265,249.3196,249.1921,249.2923,12720.0
2019-07-22 15:30:00,273.65,273.67,273.4,273.42,23965.0,249.2832,249.3014,249.0554,249.0737,23965.0
2019-07-22 15:35:00,273.41,273.49,273.35,273.38,17298.0,249.0645,249.1374,249.0099,249.0372,17298.0
2019-07-22 15:40:00,273.37,273.46,273.34,273.44,15708.0,249.0281,249.1101,249.0008,249.0919,15708.0
2019-07-22 15:45:00,273.43,273.52,273.42,273.5,5331.0,249.0828,249.1648,249.0737,249.1465,5331.0
2019-07-22 15:50:00,273.51,273.59,273.41,273.56,34504.0,249.1556,249.2285,249.0645,249.2012,34504.0
2019-07-22 15:55:00,273.53,273.62,273.48,273.6,56415.0,249.1739,249.2558,249.1283,249.2376,56415.0
2019-07-23 09:30:00,274.71,274.76,274.49,274.54,68657.0,250.2488,250.2943,250.0484,250.0939,68657.0
2019-07-23 09:35:00,274.51,274.62,274.25,274.32,71614.0,250.0666,250.1668,249.8298,249.8935,71614.0
2019-07-23 09:40:00,274.3,274.56,274.29,274.53,20856.0,249.8753,250.1121,249.8662,250.0848,20856.0
2019-07-23 09:45:00,274.49,274.52,274.3,274.43,9716.0,250.0484,250.0757,249.8753,249.9937,9716.0
2019-07-23 09:50:00,274.39,274.4,274.23,274.28,11712.0,249.9573,249.9664,249.8115,249.8571,11712.0
2019-07-23 09:55:00,274.26,274.28,274.14,274.2,6528.0,249.8389,249.8571,249.7295,249.7842,6528.0
2019-07-23 10:00:00,274.22,274.27,274.05,274.23,10369.0,249.8024,249.848,249.6476,249.8115,10369.0
2019-07-23 10:05:00,274.15,274.3,274.06,274.06,17374.0,249.7387,249.8753,249.6567,249.6567,17374.0
2019-07-23 10:10:00,274.03,274.08,273.98,274.01,8630.0,249.6293,249.6749,249.5838,249.6111,8630.0
2019-07-23 10:15:00,274.0,274.07,273.96,274.05,5848.0,249.602,249.6658,249.5656,249.6476,5848.0
2019-07-23 10:20:00,274.05,274.05,273.9,274.01,6518.0,249.6476,249.6476,249.5109,249.6111,6518.0
2019-07-23 10:25:00,274.01,274.1,273.99,274.05,45574.0,249.6111,249.6931,249.5929,249.6476,45574.0
2019-07-23 10:30:00,274.04,274.25,274.0,274.24,8728.0,249.6385,249.8298,249.602,249.8206,8728.0
2019-07-23 10:35:00,274.24,274.35,274.23,274.3,12450.0,249.8206,249.9208,249.8115,249.8753,12450.0
2019-07-23 10:40:00,274.3,274.43,274.3,274.37,14742.0,249.8753,249.9937,249.8753,249.9391,14742.0
2019-07-23 10:45:00,274.35,274.38,274.28,274.3,26508.0,249.9208,249.9482,249.8571,249.8753,26508.0
2019-07-23 10:50:00,274.31,274.37,274.28,274.31,17253.0,249.8844,249.9391,249.8571,249.8844,17253.0
2019-07-23 10:55:00,274.35,274.55,274.3,274.44,21372.0,249.9208,250.103,249.8753,250.0028,21372.0
2019-07-23 11:00:00,274.42,274.42,274.13,274.15,28609.0,249.9846,249.9846,249.7204,249.7387,28609.0
2019-07-23 11:05:00,274.13,274.16,274.09,274.15,5160.0,249.7204,249.7478,249.684,249.7387,5160.0
2019-07-23 11:10:00,274.15,274.28,274.15,274.25,5430.0,249.7387,249.8571,249.7387,249.8298,5430.0
2019-07-23 11:15:00,274.27,274.37,274.26,274.37,3718.0,249.848,249.9391,249.8389,249.9391,3718.0
2019-07-23 11:20:00,274.34,274.47,274.28,274.44,10579.0,249.9117,250.0302,249.8571,250.0028,10579.0
2019-07-23 11:25:00,274.42,274.42,274.23,274.26,4135.0,249.9846,249.9846,249.8115,249.8389,4135.0
2019-07-23 11:30:00,274.17,274.25,274.05,274.06,2788.0,249.7569,249.8298,249.6476,249.6567,2788.0
2019-07-23 11:35:00,274.05,274.16,273.98,274.16,5836.0,249.6476,249.7478,249.5838,249.7478,5836.0
2019-07-23 11:40:00,274.15,274.17,274.01,274.1,5091.0,249.7387,249.7569,249.6111,249.6931,5091.0
2019-07-23 11:45:00,274.12,274.14,273.98,274.06,10329.0,249.7113,249.7295,249.5838,249.6567,10329.0
2019-07-23 11:50:00,274.02,274.13,274.02,274.13,5737.0,249.6202,249.7204,249.6202,249.7204,5737.0
2019-07-23 11:55:00,274.13,274.13,273.96,274.06,5214.0,249.7204,249.7204,249.5656,249.6567,5214.0
2019-07-23 12:00:00,274.04,274.11,273.89,273.96,8659.0,249.6385,249.7022,249.5018,249.5656,8659.0
2019-07-23 12:05:00,273.95,274.11,273.95,274.08,3125.0,249.5565,249.7022,249.5565,249.6749,3125.0
2019-07-23 12:10:00,274.08,274.14,274.08,274.13,3214.0,249.6749,249.7295,249.6749,249.7204,3214.0
2019-07-23 12:15:00,274.16,274.23,274.13,274.23,9526.0,249.7478,249.8115,249.7204,249.8115,9526.0
2019-07-23 12:20:00,274.24,274.36,274.23,274.28,18467.0,249.8206,249.93,249.8115,249.8571,18467.0
2019-07-23 12:25:00,274.28,274.3,274.11,274.14,7137.0,249.8571,249.8753,249.7022,249.7295,7137.0
2019-07-23 12:30:00,274.13,274.26,274.04,274.24,21397.0,249.7204,249.8389,249.6385,249.8206,21397.0
2019-07-23 12:35:00,274.25,274.36,274.23,274.3,19636.0,249.8298,249.93,249.8115,249.8753,19636.0
2019-07-23 12:40:00,274.28,274.33,274.24,274.33,4884.0,249.8571,249.9026,249.8206,249.9026,4884.0
2019-07-23 12:45:00,274.31,274.39,274.3,274.39,19829.0,249.8844,249.9573,249.8753,249.9573,19829.0
2019-07-23 12:50:00,274.38,274.42,274.29,274.29,8025.0,249.9482,249.9846,249.8662,249.8662,8025.0
2019-07-23 12:55:00,274.32,274.44,274.29,274.42,4705.0,249.8935,250.0028,249.8662,249.9846,4705.0
2019-07-23 13:00:00,274.41,274.41,274.32,274.35,3578.0,249.9755,249.9755,249.8935,249.9208,3578.0
2019-07-23 13:05:00,274.36,274.47,274.35,274.39,5203.0,249.93,250.0302,249.9208,249.9573,5203.0
2019-07-23 13:10:00,274.37,274.43,274.33,274.43,3654.0,249.9391,249.9937,249.9026,249.9937,3654.0
2019-07-23 13:15:00,274.4,274.49,274.36,274.46,5688.0,249.9664,250.0484,249.93,250.0211,5688.0
2019-07-23 13:20:00,274.46,274.5,274.45,274.5,3074.0,250.0211,250.0575,250.0119,250.0575,3074.0
2019-07-23 13:25:00,274.51,274.51,274.39,274.43,7859.0,250.0666,250.0666,249.9573,249.9937,7859.0
2019-07-23 13:30:00,274.44,274.52,274.44,274.52,5976.0,250.0028,250.0757,250.0028,250.0757,5976.0
2019-07-23 13:35:00,274.51,274.53,274.47,274.53,3606.0,250.0666,250.0848,250.0302,250.0848,3606.0
2019-07-23 13:40:00,274.53,275.22,274.53,275.03,109961.0,250.0848,250.7134,250.0848,250.5403,109961.0
2019-07-23 13:45:00,275.01,275.12,274.95,275.01,14636.0,250.5221,250.6223,250.4674,250.5221,14636.0
2019-07-23 13:50:00,274.97,274.99,274.88,274.97,18408.0,250.4856,250.5039,250.4037,250.4856,18408.0
2019-07-23 13:55:00,275.0,275.34,274.99,275.24,52219.0,250.513,250.8227,250.5039,250.7316,52219.0
2019-07-23 14:00:00,275.26,275.32,275.04,275.08,12141.0,250.7498,250.8045,250.5494,250.5858,12141.0
2019-07-23 14:05:00,275.05,275.14,275.0,275.0,8593.0,250.5585,250.6405,250.513,250.513,8593.0
2019-07-23 14:10:00,275.01,275.12,274.97,275.07,5329.0,250.5221,250.6223,250.4856,250.5767,5329.0
2019-07-23 14:15:00,275.12,275.16,275.06,275.11,5736.0,250.6223,250.6587,250.5676,250.6132,5736.0
2019-07-23 14:20:00,275.12,275.17,275.1,275.11,10395.0,250.6223,250.6678,250.6041,250.6132,10395.0
2019-07-23 14:25:00,275.1,275.14,275.04,275.11,11300.0,250.6041,250.6405,250.5494,250.6132,11300.0
2019-07-23 14:30:00,275.11,275.17,274.98,275.03,76540.0,250.6132,250.6678,250.4948,250.5403,76540.0
2019-07-23 14:35:00,275.07,275.1,275.02,275.05,12239.0,250.5767,250.6041,250.5312,250.5585,12239.0
2019-07-23 14:40:00,275.02,275.19,275.02,275.17,7721.0,250.5312,250.6861,250.5312,250.6678,7721.0
2019-07-23 14:45:00,275.17,275.28,275.14,275.24,14204.0,250.6678,250.768,250.6405,250.7316,14204.0
2019-07-23 14:50:00,275.24,275.37,275.22,275.28,15576.0,250.7316,250.85,250.7134,250.768,15576.0
2019-07-23 14:55:00,275.32,275.37,275.28,275.3,7238.0,250.8045,250.85,250.768,250.7863,7238.0
2019-07-23 15:00:00,275.32,275.35,275.15,275.15,7125.0,250.8045,250.8318,250.6496,250.6496,7125.0
2019-07-23 15:05:00,275.15,275.28,275.15,275.24,7488.0,250.6496,250.768,250.6496,250.7316,7488.0
2019-07-23 15:10:00,275.23,275.25,275.21,275.24,9662.0,250.7225,250.7407,250.7043,250.7316,9662.0
2019-07-23 15:15:00,275.25,275.26,275.08,275.18,9869.0,250.7407,250.7498,250.5858,250.6769,9869.0
2019-07-23 15:20:00,275.17,275.28,275.17,275.26,37543.0,250.6678,250.768,250.6678,250.7498,37543.0
2019-07-23 15:25:00,275.28,275.35,275.24,275.3,6749.0,250.768,250.8318,250.7316,250.7863,6749.0
2019-07-23 15:30:00,275.3,275.48,275.3,275.46,33219.0,250.7863,250.9502,250.7863,250.932,33219.0
2019-07-23 15:35:00,275.46,275.48,275.38,275.42,16962.0,250.932,250.9502,250.8591,250.8956,16962.0
2019-07-23 15:40:00,275.42,275.5,275.31,275.36,11749.0,250.8956,250.9684,250.7954,250.8409,11749.0
2019-07-23 15:45:00,275.36,275.41,275.26,275.28,29141.0,250.8409,250.8865,250.7498,250.768,29141.0
2019-07-23 15:50:00,275.26,275.4,275.26,275.35,16450.0,250.7498,250.8774,250.7498,250.8318,16450.0
2019-07-23 15:55:00,275.41,275.49,275.24,275.47,133454.0,250.8865,250.9593,250.7316,250.9411,133454.0
2019-07-24 09:30:00,274.78,274.95,274.67,274.9,52739.0,250.3126,250.4674,250.2124,250.4219,52739.0
2019-07-24 09:35:00,274.95,275.16,274.95,275.08,14098.0,250.4674,250.6587,250.4674,250.5858,14098.0
2019-07-24 09:40:00,275.11,275.21,275.11,275.2,26215.0,250.6132,250.7043,250.6132,250.6952,26215.0
2019-07-24 09:45:00,275.21,275.42,275.2,275.34,35113.0,250.7043,250.8956,250.6952,250.8227,35113.0
2019-07-24 09:50:00,275.37,275.79,275.34,275.52,84998.0,250.85,251.2326,250.8227,250.9867,84998.0
2019-07-24 09:55:00,275.52,275.57,275.41,275.45,10783.0,250.9867,251.0322,250.8865,250.9229,10783.0
2019-07-24 10:00:00,275.42,275.48,275.39,275.46,6771.0,250.8956,250.9502,250.8682,250.932,6771.0
2019-07-24 10:05:00,275.48,275.6,275.48,275.58,9886.0,250.9502,251.0595,250.9502,251.0413,9886.0
2019-07-24 10:10:00,275.6,275.62,275.52,275.6,6472.0,251.0595,251.0778,250.9867,251.0595,6472.0
2019-07-24 10:15:00,275.63,275.64,275.39,275.6,73737.0,251.0869,251.096,250.8682,251.0595,73737.0
2019-07-24 10:20:00,275.51,275.57,275.48,275.5,5658.0,250.9776,251.0322,250.9502,250.9684,5658.0
2019-07-24 10:25:00,275.5,275.59,275.48,275.52,6618.0,250.9684,251.0504,250.9502,250.9867,6618.0
2019-07-24 10:30:00,275.53,275.75,275.53,275.72,11146.0,250.9958,251.1962,250.9958,251.1689,11146.0
2019-07-24 10:35:00,275.74,275.92,275.74,275.92,7555.0,251.1871,251.351,251.1871,251.351,7555.0
2019-07-24 10:40:00,275.95,275.95,275.78,275.82,5706.0,251.3784,251.3784,251.2235,251.26,5706.0
2019-07-24 10:45:00,275.77,275.8,275.68,275.69,4793.0,251.2144,251.2417,251.1324,251.1415,4793.0
2019-07-24 10:50:00,275.7,275.7,275.54,275.6,6274.0,251.1506,251.1506,251.0049,251.0595,6274.0
2019-07-24 10:55:00,275.6,275.64,275.52,275.64,14900.0,251.0595,251.096,250.9867,251.096,14900.0
2019-07-24 11:00:00,275.6,275.63,275.29,275.41,19401.0,251.0595,251.0869,250.7771,250.8865,19401.0
2019-07-24 11:05:00,275.39,275.53,275.37,275.49,7700.0,250.8682,250.9958,250.85,250.9593,7700.0
2019-07-24 11:10:00,275.46,275.52,275.38,275.38,7241.0,250.932,250.9867,250.8591,250.8591,7241.0
2019-07-24 11:15:00,275.42,275.51,275.4,275.43,4869.0,250.8956,250.9776,250.8774,250.9047,4869.0
2019-07-24 11:20:00,275.45,275.5,275.23,275.31,6137.0,250.9229,250.9684,250.7225,250.7954,6137.0
2019-07-24 11:25:00,275.3,275.4,275.28,275.4,6279.0,250.7863,250.8774,250.768,250.8774,6279.0
2019-07-24 11:30:00,275.38,275.45,275.36,275.43,3509.0,250.8591,250.9229,250.8409,250.9047,3509.0
2019-07-24 11:35:00,275.37,275.58,275.33,275.56,13209.0,250.85,251.0413,250.8136,251.0231,13209.0
2019-07-24 11:40:00,275.56,275.57,275.37,275.37,6258.0,251.0231,251.0322,250.85,250.85,6258.0
2019-07-24 11:45:00,275.47,275.51,275.42,275.48,167420.0,250.9411,250.9776,250.8956,250.9502,167420.0
2019-07-24 11:50:00,275.45,275.48,275.36,275.37,3668.0,250.9229,250.9502,250.8409,250.85,3668.0
2019-07-24 11:55:00,275.43,275.44,275.33,275.35,2946.0,250.9047,250.9138,250.8136,250.8318,2946.0
2019-07-24 12:00:00,275.37,275.47,275.36,275.44,3227.0,250.85,250.9411,250.8409,250.9138,3227.0
2019-07-24 12:05:00,275.46,275.5,275.4,275.5,3630.0,250.932,250.9684,250.8774,250.9684,3630.0
2019-07-24 12:10:00,275.5,275.64,275.5,275.58,5120.0,250.9684,251.096,250.9684,251.0413,5120.0
2019-07-24 12:15:00,275.53,275.53,275.42,275.48,36043.0,250.9958,250.9958,250.8956,250.9502,36043.0
2019-07-24 12:20:00,275.44,275.61,275.44,275.58,2253.0,250.9138,251.0687,250.9138,251.0413,2253.0
2019-07-24 12:25:00,275.59,275.66,275.56,275.57,8176.0,251.0504,251.1142,251.0231,251.0322,8176.0
2019-07-24 12:30:00,275.58,275.74,275.58,275.71,42676.0,251.0413,251.1871,251.0413,251.1597,42676.0
2019-07-24 12:35:00,275.68,275.73,275.66,275.69,3390.0,251.1324,251.178,251.1142,251.1415,3390.0
2019-07-24 12:40:00,275.69,275.79,275.69,275.78,5691.0,251.1415,251.2326,251.1415,251.2235,5691.0
2019-07-24 12:45:00,275.77,275.81,275.76,275.8,2974.0,251.2144,251.2508,251.2053,251.2417,2974.0
2019-07-24 12:50:00,275.8,275.84,275.79,275.82,3566.0,251.2417,251.2782,251.2326,251.26,3566.0
2019-07-24 12:55:00,275.86,275.93,275.81,275.87,5306.0,251.2964,251.3602,251.2508,251.3055,5306.0
2019-07-24 13:00:00,275.9,275.92,275.8,275.85,5944.0,251.3328,251.351,251.2417,251.2873,5944.0
2019-07-24 13:05:00,275.89,275.89,275.79,275.88,3196.0,251.3237,251.3237,251.2326,251.3146,3196.0
2019-07-24 13:10:00,275.88,275.91,275.83,275.85,7538.0,251.3146,251.3419,251.2691,251.2873,7538.0
2019-07-24 13:15:00,275.84,275.89,275.81,275.83,2549.0,251.2782,251.3237,251.2508,251.2691,2549.0
2019-07-24 13:20:00,275.84,275.87,275.8,275.87,4910.0,251.2782,251.3055,251.2417,251.3055,4910.0
2019-07-24 13:25:00,275.86,275.91,275.83,275.83,4086.0,251.2964,251.3419,251.2691,251.2691,4086.0
2019-07-24 13:30:00,275.85,275.86,275.79,275.81,3519.0,251.2873,251.2964,251.2326,251.2508,3519.0
2019-07-24 13:35:00,275.82,275.86,275.76,275.78,14854.0,251.26,251.2964,251.2053,251.2235,14854.0
2019-07-24 13:40:00,275.75,275.8,275.75,275.77,4532.0,251.1962,251.2417,251.1962,251.2144,4532.0
2019-07-24 13:45:00,275.75,275.89,275.72,275.86,14347.0,251.1962,251.3237,251.1689,251.2964,14347.0
2019-07-24 13:50:00,275.89,275.9,275.81,275.83,7502.0,251.3237,251.3328,251.2508,251.2691,7502.0
2019-07-24 13:55:00,275.79,275.88,275.78,275.87,7647.0,251.2326,251.3146,251.2235,251.3055,7647.0
2019-07-24 14:00:00,275.88,276.1,275.88,276.1,15080.0,251.3146,251.515,251.3146,251.515,15080.0
2019-07-24 14:05:00,276.08,276.08,275.89,275.95,4618.0,251.4968,251.4968,251.3237,251.3784,4618.0
2019-07-24 14:10:00,275.94,275.94,275.87,275.89,14823.0,251.3693,251.3693,251.3055,251.3237,14823.0
2019-07-24 14:15:00,275.91,276.07,275.88,276.06,10068.0,251.3419,251.4877,251.3146,251.4786,10068.0
2019-07-24 14:20:00,276.06,276.08,276.01,276.03,7336.0,251.4786,251.4968,251.433,251.4513,7336.0
2019-07-24 14:25:00,276.04,276.15,276.04,276.12,53089.0,251.4604,251.5606,251.4604,251.5332,53089.0
2019-07-24 14:30:00,276.14,276.28,276.12,276.2,8721.0,251.5515,251.679,251.5332,251.6061,8721.0
2019-07-24 14:35:00,276.22,276.23,276.16,276.17,6211.0,251.6243,251.6334,251.5697,251.5788,6211.0
2019-07-24 14:40:00,276.17,276.17,276.07,276.11,58183.0,251.5788,251.5788,251.4877,251.5241,58183.0
2019-07-24 14:45:00,276.13,276.17,276.09,276.17,5836.0,251.5423,251.5788,251.5059,251.5788,5836.0
2019-07-24 14:50:00,276.17,276.25,276.16,276.22,6217.0,251.5788,251.6517,251.5697,251.6243,6217.0
2019-07-24 14:55:00,276.21,276.36,276.19,276.33,40801.0,251.6152,251.7519,251.597,251.7245,40801.0
2019-07-24 15:00:00,276.34,276.34,276.28,276.33,41543.0,251.7337,251.7337,251.679,251.7245,41543.0
2019-07-24 15:05:00,276.32,276.32,276.24,276.26,8970.0,251.7154,251.7154,251.6426,251.6608,8970.0
2019-07-24 15:10:00,276.27,276.48,276.27,276.45,9273.0,251.6699,251.8612,251.6699,251.8339,9273.0
2019-07-24 15:15:00,276.49,276.5,276.36,276.39,27451.0,251.8703,251.8794,251.7519,251.7792,27451.0
2019-07-24 15:20:00,276.41,276.43,276.36,276.42,8702.0,251.7974,251.8156,251.7519,251.8065,8702.0
2019-07-24 15:25:00,276.43,276.55,276.43,276.54,15985.0,251.8156,251.925,251.8156,251.9158,15985.0
2019-07-24 15:30:00,276.55,276.61,276.51,276.58,18940.0,251.925,251.9796,251.8885,251.9523,18940.0
2019-07-24 15:35:00,276.62,276.63,276.48,276.57,23670.0,251.9887,251.9978,251.8612,251.9432,23670.0
2019-07-24 15:40:00,276.59,276.7,276.55,276.62,25228.0,251.9614,252.0616,251.925,251.9887,25228.0
2019-07-24 15:45:00,276.64,276.65,276.55,276.64,13547.0,252.0069,252.016,251.925,252.0069,13547.0
2019-07-24 15:50:00,276.63,276.69,276.61,276.68,15949.0,251.9978,252.0525,251.9796,252.0434,15949.0
2019-07-24 15:55:00,276.68,276.79,276.52,276.75,119941.0,252.0434,252.1436,251.8976,252.1071,119941.0
2019-07-25 09:30:00,276.41,276.41,275.93,276.16,97656.0,251.7974,251.7974,251.3602,251.5697,97656.0
2019-07-25 09:35:00,276.15,276.22,275.9,276.0,20770.0,251.5606,251.6243,251.3328,251.4239,20770.0
2019-07-25 09:40:00,276.01,276.21,275.8,275.81,49628.0,251.433,251.6152,251.2417,251.2508,49628.0
2019-07-25 09:45:00,275.82,275.92,275.35,275.55,23945.0,251.26,251.351,250.8318,251.014,23945.0
2019-07-25 09:50:00,275.52,275.53,275.27,275.29,20800.0,250.9867,250.9958,250.7589,250.7771,20800.0
2019-07-25 09:55:00,275.33,275.52,275.22,275.52,35776.0,250.8136,250.9867,250.7134,250.9867,35776.0
2019-07-25 10:00:00,275.49,275.71,275.43,275.71,17728.0,250.9593,251.1597,250.9047,251.1597,17728.0
2019-07-25 10:05:00,275.69,275.86,275.67,275.75,14134.0,251.1415,251.2964,251.1233,251.1962,14134.0
2019-07-25 10:10:00,275.74,275.85,275.74,275.76,7058.0,251.1871,251.2873,251.1871,251.2053,7058.0
2019-07-25 10:15:00,275.75,275.89,275.69,275.82,7255.0,251.1962,251.3237,251.1415,251.26,7255.0
2019-07-25 10:20:00,275.86,275.87,275.61,275.62,6806.0,251.2964,251.3055,251.0687,251.0778,6806.0
2019-07-25 10:25:00,275.57,275.83,275.49,275.8,10084.0,251.0322,251.2691,250.9593,251.2417,10084.0
2019-07-25 10:30:00,275.83,275.98,275.83,275.93,7341.0,251.2691,251.4057,251.2691,251.3602,7341.0
2019-07-25 10:35:00,275.97,276.18,275.96,276.15,11041.0,251.3966,251.5879,251.3875,251.5606,11041.0
2019-07-25 10:40:00,276.17,276.26,276.09,276.22,18213.0,251.5788,251.6608,251.5059,251.6243,18213.0
2019-07-25 10:45:00,276.23,276.29,276.1,276.15,14270.0,251.6334,251.6881,251.515,251.5606,14270.0
2019-07-25 10:50:00,276.16,276.25,275.95,276.14,50056.0,251.5697,251.6517,251.3784,251.5515,50056.0
2019-07-25 10:55:00,276.15,276.29,276.07,276.07,6285.0,251.5606,251.6881,251.4877,251.4877,6285.0
2019-07-25 11:00:00,276.07,276.27,276.07,276.21,10018.0,251.4877,251.6699,251.4877,251.6152,10018.0
2019-07-25 11:05:00,276.16,276.25,276.12,276.14,5011.0,251.5697,251.6517,251.5332,251.5515,5011.0
2019-07-25 11:10:00,276.16,276.31,276.11,276.19,12692.0,251.5697,251.7063,251.5241,251.597,12692.0
2019-07-25 11:15:00,276.18,276.18,275.91,275.95,7593.0,251.5879,251.5879,251.3419,251.3784,7593.0
2019-07-25 11:20:00,275.92,275.96,275.79,275.94,7812.0,251.351,251.3875,251.2326,251.3693,7812.0
2019-07-25 11:25:00,275.83,275.96,275.8,275.93,2799.0,251.2691,251.3875,251.2417,251.3602,2799.0
2019-07-25 11:30:00,275.86,275.9,275.75,275.78,8674.0,251.2964,251.3328,251.1962,251.2235,8674.0
2019-07-25 11:35:00,275.71,275.74,275.64,275.72,11230.0,251.1597,251.1871,251.096,251.1689,11230.0
2019-07-25 11:40:00,275.72,275.85,275.67,275.7,7927.0,251.1689,251.2873,251.1233,251.1506,7927.0
2019-07-25 11:45:00,275.69,275.72,275.48,275.49,5540.0,251.1415,251.1689,250.9502,250.9593,5540.0
2019-07-25 11:50:00,275.5,275.51,275.3,275.38,18490.0,250.9684,250.9776,250.7863,250.8591,18490.0
2019-07-25 11:55:00,275.35,275.57,275.34,275.5,15480.0,250.8318,251.0322,250.8227,250.9684,15480.0
2019-07-25 12:00:00,275.51,275.52,275.28,275.29,153165.0,250.9776,250.9867,250.768,250.7771,153165.0
2019-07-25 12:05:00,275.28,275.45,275.26,275.29,48983.0,250.768,250.9229,250.7498,250.7771,48983.0
2019-07-25 12:10:00,275.29,275.35,275.28,275.32,3709.0,250.7771,250.8318,250.768,250.8045,3709.0
2019-07-25 12:15:00,275.3,275.54,275.29,275.54,11240.0,250.7863,251.0049,250.7771,251.0049,11240.0
2019-07-25 12:20:00,275.56,275.57,275.51,275.51,4257.0,251.0231,251.0322,250.9776,250.9776,4257.0
2019-07-25 12:25:00,275.45,275.52,275.45,275.47,3628.0,250.9229,250.9867,250.9229,250.9411,3628.0
2019-07-25 12:30:00,275.41,275.45,275.38,275.4,10807.0,250.8865,250.9229,250.8591,250.8774,10807.0
2019-07-25 12:35:00,275.4,275.49,275.01,275.03,63961.0,250.8774,250.9593,250.5221,250.5403,63961.0
2019-07-25 12:40:00,275.0,275.0,274.68,274.86,23928.0,250.513,250.513,250.2215,250.3854,23928.0
2019-07-25 12:45:00,274.84,275.1,274.8,275.08,16375.0,250.3672,250.6041,250.3308,250.5858,16375.0
2019-07-25 12:50:00,275.08,275.15,274.9,274.94,3780.0,250.5858,250.6496,250.4219,250.4583,3780.0
2019-07-25 12:55:00,274.99,275.18,274.97,275.18,11732.0,250.5039,250.6769,250.4856,250.6769,11732.0
2019-07-25 13:00:00,275.07,275.07,274.87,274.87,5766.0,250.5767,250.5767,250.3945,250.3945,5766.0
2019-07-25 13:05:00,274.8,275.16,274.8,275.08,6867.0,250.3308,250.6587,250.3308,250.5858,6867.0
2019-07-25 13:10:00,275.08,275.12,274.99,275.0,4651.0,250.5858,250.6223,250.5039,250.513,4651.0
2019-07-25 13:15:00,275.01,275.15,274.98,275.12,4721.0,250.5221,250.6496,250.4948,250.6223,4721.0
2019-07-25 13:20:00,275.06,275.07,274.89,275.0,27436.0,250.5676,250.5767,250.4128,250.513,27436.0
2019-07-25 13:25:00,275.01,275.17,274.99,275.17,67350.0,250.5221,250.6678,250.5039,250.6678,67350.0
2019-07-25 13:30:00,275.19,275.38,275.18,275.37,33292.0,250.6861,250.8591,250.6769,250.85,33292.0
2019-07-25 13:35:00,275.4,275.4,275.27,275.38,2811.0,250.8774,250.8774,250.7589,250.8591,2811.0
2019-07-25 13:40:00,275.38,275.62,275.38,275.58,8447.0,250.8591,251.0778,250.8591,251.0413,8447.0
2019-07-25 13:45:00,275.55,275.6,275.5,275.5,12318.0,251.014,251.0595,250.9684,250.9684,12318.0
2019-07-25 13:50:00,275.5,275.51,275.28,275.31,12058.0,250.9684,250.9776,250.768,250.7954,12058.0
2019-07-25 13:55:00,275.33,275.44,275.2,275.2,11539.0,250.8136,250.9138,250.6952,250.6952,11539.0
2019-07-25 14:00:00,275.2,275.56,275.19,275.49,23871.0,250.6952,251.0231,250.6861,250.9593,23871.0
2019-07-25 14:05:00,275.43,275.54,275.36,275.51,5681.0,250.9047,251.0049,250.8409,250.9776,5681.0
2019-07-25 14:10:00,275.52,275.76,275.52,275.7,22500.0,250.9867,251.2053,250.9867,251.1506,22500.0
2019-07-25 14:15:00,275.7,275.77,275.59,275.63,8130.0,251.1506,251.2144,251.0504,251.0869,8130.0
2019-07-25 14:20:00,275.63,275.73,275.58,275.6,43576.0,251.0869,251.178,251.0413,251.0595,43576.0
2019-07-25 14:25:00,275.61,275.66,275.57,275.64,5549.0,251.0687,251.1142,251.0322,251.096,5549.0
2019-07-25 14:30:00,275.55,275.63,275.46,275.54,14819.0,251.014,251.0869,250.932,251.0049,14819.0
2019-07-25 14:35:00,275.48,275.53,275.39,275.39,11297.0,250.9502,250.9958,250.8682,250.8682,11297.0
2019-07-25 14:40:00,275.41,275.44,275.33,275.44,5917.0,250.8865,250.9138,250.8136,250.9138,5917.0
2019-07-25 14:45:00,275.46,275.5,275.23,275.3,9372.0,250.932,250.9684,250.7225,250.7863,9372.0
2019-07-25 14:50:00,275.29,275.32,275.07,275.07,11154.0,250.7771,250.8045,250.5767,250.5767,11154.0
2019-07-25 14:55:00,275.06,275.3,275.06,275.21,7031.0,250.5676,250.7863,250.5676,250.7043,7031.0
2019-07-25 15:00:00,275.2,275.4,275.05,275.05,8946.0,250.6952,250.8774,250.5585,250.5585,8946.0
2019-07-25 15:05:00,275.0,275.04,274.89,274.97,9523.0,250.513,250.5494,250.4128,250.4856,9523.0
2019-07-25 15:10:00,274.93,275.1,274.91,275.03,20383.0,250.4492,250.6041,250.431,250.5403,20383.0
2019-07-25 15:15:00,275.05,275.21,274.99,275.2,11961.0,250.5585,250.7043,250.5039,250.6952,11961.0
2019-07-25 15:20:00,275.2,275.28,275.09,275.21,7512.0,250.6952,250.768,250.595,250.7043,7512.0
2019-07-25 15:25:00,275.21,275.37,275.21,275.33,8030.0,250.7043,250.85,250.7043,250.8136,8030.0
2019-07-25 15:30:00,275.35,275.54,275.33,275.44,18900.0,250.8318,251.0049,250.8136,250.9138,18900.0
2019-07-25 15:35:00,275.45,275.47,275.25,275.25,11525.0,250.9229,250.9411,250.7407,250.7407,11525.0
2019-07-25 15:40:00,275.21,275.46,275.19,275.33,10034.0,250.7043,250.932,250.6861,250.8136,10034.0
2019-07-25 15:45:00,275.33,275.44,275.28,275.44,11193.0,250.8136,250.9138,250.768,250.9138,11193.0
2019-07-25 15:50:00,275.46,275.59,275.33,275.5,22608.0,250.932,251.0504,250.8136,250.9684,22608.0
2019-07-25 15:55:00,275.5,275.5,275.03,275.44,124429.0,250.9684,250.9684,250.5403,250.9138,124429.0
2019-07-26 09:30:00,276.2,276.43,276.1,276.37,94581.0,251.6061,251.8156,251.515,251.761,94581.0
2019-07-26 09:35:00,276.41,276.65,276.31,276.45,221799.0,251.7974,252.016,251.7063,251.8339,221799.0
2019-07-26 09:40:00,276.45,276.63,276.45,276.56,108519.0,251.8339,251.9978,251.8339,251.9341,108519.0
2019-07-26 09:45:00,276.6,276.62,276.39,276.42,18313.0,251.9705,251.9887,251.7792,251.8065,18313.0
2019-07-26 09:50:00,276.47,276.71,276.47,276.69,26957.0,251.8521,252.0707,251.8521,252.0525,26957.0
2019-07-26 09:55:00,276.72,276.75,276.61,276.65,9341.0,252.0798,252.1071,251.9796,252.016,9341.0
2019-07-26 10:00:00,276.62,276.67,276.53,276.67,14306.0,251.9887,252.0343,251.9067,252.0343,14306.0
2019-07-26 10:05:00,276.65,276.69,276.55,276.6,16963.0,252.016,252.0525,251.925,251.9705,16963.0
2019-07-26 10:10:00,276.57,276.64,276.5,276.59,20366.0,251.9432,252.0069,251.8794,251.9614,20366.0
2019-07-26 10:15:00,276.6,276.72,276.57,276.68,5807.0,251.9705,252.0798,251.9432,252.0434,5807.0
2019-07-26 10:20:00,276.63,276.66,276.55,276.58,4896.0,251.9978,252.0252,251.925,251.9523,4896.0
2019-07-26 10:25:00,276.59,276.61,276.48,276.51,4806.0,251.9614,251.9796,251.8612,251.8885,4806.0
2019-07-26 10:30:00,276.44,276.52,276.35,276.51,7641.0,251.8247,251.8976,251.7428,251.8885,7641.0
2019-07-26 10:35:00,276.51,276.53,276.41,276.51,19801.0,251.8885,251.9067,251.7974,251.8885,19801.0
2019-07-26 10:40:00,276.48,276.5,276.34,276.34,10350.0,251.8612,251.8794,251.7337,251.7337,10350.0
2019-07-26 10:45:00,276.41,276.57,276.37,276.5,18848.0,251.7974,251.9432,251.761,251.8794,18848.0
2019-07-26 10:50:00,276.46,276.6,276.46,276.59,31391.0,251.843,251.9705,251.843,251.9614,31391.0
2019-07-26 10:55:00,276.59,276.64,276.57,276.6,4265.0,251.9614,252.0069,251.9432,251.9705,4265.0
2019-07-26 11:00:00,276.53,276.66,276.53,276.66,2695.0,251.9067,252.0252,251.9067,252.0252,2695.0
2019-07-26 11:05:00,276.66,276.7,276.59,276.59,6248.0,252.0252,252.0616,251.9614,251.9614,6248.0
2019-07-26 11:10:00,276.61,276.61,276.53,276.55,5316.0,251.9796,251.9796,251.9067,251.925,5316.0
2019-07-26 11:15:00,276.52,276.77,276.52,276.62,12141.0,251.8976,252.1254,251.8976,251.9887,12141.0
2019-07-26 11:20:00,276.66,276.76,276.65,276.73,5125.0,252.0252,252.1163,252.016,252.0889,5125.0
2019-07-26 11:25:00,276.76,276.87,276.72,276.83,16285.0,252.1163,252.2165,252.0798,252.18,16285.0
2019-07-26 11:30:00,276.85,276.9,276.84,276.9,5080.0,252.1982,252.2438,252.1891,252.2438,5080.0
2019-07-26 11:35:00,276.91,277.03,276.87,276.98,14776.0,252.2529,252.3622,252.2165,252.3167,14776.0
2019-07-26 11:40:00,277.01,277.01,276.93,276.94,9724.0,252.344,252.344,252.2711,252.2802,9724.0
2019-07-26 11:45:00,276.96,277.0,276.94,276.99,71356.0,252.2984,252.3349,252.2802,252.3258,71356.0
2019-07-26 11:50:00,276.99,277.04,276.98,277.04,22705.0,252.3258,252.3713,252.3167,252.3713,22705.0
2019-07-26 11:55:00,277.04,277.12,277.03,277.09,7290.0,252.3713,252.4442,252.3622,252.4169,7290.0
2019-07-26 12:00:00,277.11,277.11,277.02,277.05,55030.0,252.4351,252.4351,252.3531,252.3804,55030.0
2019-07-26 12:05:00,277.06,277.14,277.05,277.13,18615.0,252.3895,252.4624,252.3804,252.4533,18615.0
2019-07-26 12:10:00,277.15,277.15,277.11,277.11,9905.0,252.4715,252.4715,252.4351,252.4351,9905.0
2019-07-26 12:15:00,277.13,277.13,277.0,277.02,2930.0,252.4533,252.4533,252.3349,252.3531,2930.0
2019-07-26 12:20:00,277.01,277.09,277.0,277.07,4993.0,252.344,252.4169,252.3349,252.3986,4993.0
2019-07-26 12:25:00,277.07,277.11,277.05,277.06,4406.0,252.3986,252.4351,252.3804,252.3895,4406.0
2019-07-26 12:30:00,277.06,277.08,276.99,276.99,13810.0,252.3895,252.4078,252.3258,252.3258,13810.0
2019-07-26 12:35:00,277.03,277.06,276.99,277.0,5513.0,252.3622,252.3895,252.3258,252.3349,5513.0
2019-07-26 12:40:00,276.98,277.01,276.96,277.0,2173.0,252.3167,252.344,252.2984,252.3349,2173.0
2019-07-26 12:45:00,277.01,277.02,276.98,277.0,4732.0,252.344,252.3531,252.3167,252.3349,4732.0
2019-07-26 12:50:00,277.02,277.04,277.0,277.03,3659.0,252.3531,252.3713,252.3349,252.3622,3659.0
2019-07-26 12:55:00,277.05,277.09,277.05,277.08,3616.0,252.3804,252.4169,252.3804,252.4078,3616.0
2019-07-26 13:00:00,277.08,277.09,277.06,277.06,2388.0,252.4078,252.4169,252.3895,252.3895,2388.0
2019-07-26 13:05:00,277.07,277.11,277.05,277.06,3577.0,252.3986,252.4351,252.3804,252.3895,3577.0
2019-07-26 13:10:00,277.06,277.13,277.06,277.13,4518.0,252.3895,252.4533,252.3895,252.4533,4518.0
2019-07-26 13:15:00,277.17,277.2,277.1,277.11,8484.0,252.4897,252.5171,252.426,252.4351,8484.0
2019-07-26 13:20:00,277.13,277.21,277.13,277.2,2659.0,252.4533,252.5262,252.4533,252.5171,2659.0
2019-07-26 13:25:00,277.19,277.19,277.1,277.1,2573.0,252.508,252.508,252.426,252.426,2573.0
2019-07-26 13:30:00,277.1,277.1,277.07,277.1,1800.0,252.426,252.426,252.3986,252.426,1800.0
2019-07-26 13:35:00,277.11,277.16,277.09,277.12,3326.0,252.4351,252.4806,252.4169,252.4442,3326.0
2019-07-26 13:40:00,277.14,277.14,277.09,277.09,1600.0,252.4624,252.4624,252.4169,252.4169,1600.0
2019-07-26 13:45:00,277.09,277.12,277.01,277.01,7393.0,252.4169,252.4442,252.344,252.344,7393.0
2019-07-26 13:50:00,277.01,277.05,277.0,277.03,8371.0,252.344,252.3804,252.3349,252.3622,8371.0
2019-07-26 13:55:00,277.08,277.15,277.07,277.15,12407.0,252.4078,252.4715,252.3986,252.4715,12407.0
2019-07-26 14:00:00,277.13,277.16,277.06,277.06,8008.0,252.4533,252.4806,252.3895,252.3895,8008.0
2019-07-26 14:05:00,277.06,277.13,277.03,277.13,7771.0,252.3895,252.4533,252.3622,252.4533,7771.0
2019-07-26 14:10:00,277.13,277.15,277.1,277.11,7908.0,252.4533,252.4715,252.426,252.4351,7908.0
2019-07-26 14:15:00,277.11,277.15,277.11,277.11,10394.0,252.4351,252.4715,252.4351,252.4351,10394.0
2019-07-26 14:20:00,277.12,277.13,277.1,277.11,7069.0,252.4442,252.4533,252.426,252.4351,7069.0
2019-07-26 14:25:00,277.09,277.14,277.07,277.12,6071.0,252.4169,252.4624,252.3986,252.4442,6071.0
2019-07-26 14:30:00,277.14,277.16,277.14,277.15,13623.0,252.4624,252.4806,252.4624,252.4715,13623.0
2019-07-26 14:35:00,277.15,277.24,277.15,277.19,24109.0,252.4715,252.5535,252.4715,252.508,24109.0
2019-07-26 14:40:00,277.17,277.21,277.17,277.2,11871.0,252.4897,252.5262,252.4897,252.5171,11871.0
2019-07-26 14:45:00,277.19,277.34,277.14,277.3,47763.0,252.508,252.6446,252.4624,252.6082,47763.0
2019-07-26 14:50:00,277.29,277.34,277.28,277.34,5877.0,252.5991,252.6446,252.5899,252.6446,5877.0
2019-07-26 14:55:00,277.37,277.4,277.34,277.4,2655.0,252.6719,252.6993,252.6446,252.6993,2655.0
2019-07-26 15:00:00,277.4,277.44,277.31,277.44,6027.0,252.6993,252.7357,252.6173,252.7357,6027.0
2019-07-26 15:05:00,277.45,277.45,277.36,277.36,10849.0,252.7448,252.7448,252.6628,252.6628,10849.0
2019-07-26 15:10:00,277.37,277.43,277.31,277.39,5613.0,252.6719,252.7266,252.6173,252.6902,5613.0
2019-07-26 15:15:00,277.4,277.44,277.38,277.41,4474.0,252.6993,252.7357,252.681,252.7084,4474.0
2019-07-26 15:20:00,277.37,277.48,277.37,277.46,5895.0,252.6719,252.7721,252.6719,252.7539,5895.0
2019-07-26 15:25:00,277.45,277.45,277.37,277.39,5138.0,252.7448,252.7448,252.6719,252.6902,5138.0
2019-07-26 15:30:00,277.42,277.51,277.42,277.49,7478.0,252.7175,252.7995,252.7175,252.7813,7478.0
2019-07-26 15:35:00,277.48,277.55,277.47,277.5,13569.0,252.7721,252.8359,252.763,252.7904,13569.0
2019-07-26 15:40:00,277.51,277.53,277.44,277.46,12144.0,252.7995,252.8177,252.7357,252.7539,12144.0
2019-07-26 15:45:00,277.44,277.45,277.4,277.43,10089.0,252.7357,252.7448,252.6993,252.7266,10089.0
2019-07-26 15:50:00,277.44,277.53,277.41,277.49,26455.0,252.7357,252.8177,252.7084,252.7813,26455.0
2019-07-26 15:55:00,277.5,277.54,277.32,277.33,153001.0,252.7904,252.8268,252.6264,252.6355,153001.0
2019-07-29 09:30:00,277.23,277.27,276.98,277.11,90068.0,252.5444,252.5808,252.3167,252.4351,90068.0
2019-07-29 09:35:00,277.1,277.18,277.03,277.08,30128.0,252.426,252.4989,252.3622,252.4078,30128.0
2019-07-29 09:40:00,277.07,277.08,276.74,276.85,487275.0,252.3986,252.4078,252.098,252.1982,487275.0
2019-07-29 09:45:00,276.84,276.96,276.78,276.84,92510.0,252.1891,252.2984,252.1345,252.1891,92510.0
2019-07-29 09:50:00,276.82,276.85,276.64,276.66,15912.0,252.1709,252.1982,252.0069,252.0252,15912.0
2019-07-29 09:55:00,276.66,276.68,276.49,276.55,12285.0,252.0252,252.0434,251.8703,251.925,12285.0
2019-07-29 10:00:00,276.54,276.57,276.4,276.52,13322.0,251.9158,251.9432,251.7883,251.8976,13322.0
2019-07-29 10:05:00,276.52,276.52,276.33,276.34,16659.0,251.8976,251.8976,251.7245,251.7337,16659.0
2019-07-29 10:10:00,276.33,276.41,276.26,276.36,507317.0,251.7245,251.7974,251.6608,251.7519,507317.0
2019-07-29 10:15:00,276.39,276.6,276.37,276.52,33284.0,251.7792,251.9705,251.761,251.8976,33284.0
2019-07-29 10:20:00,276.53,276.65,276.52,276.65,10635.0,251.9067,252.016,251.8976,252.016,10635.0
2019-07-29 10:25:00,276.61,276.64,276.6,276.61,4250.0,251.9796,252.0069,251.9705,251.9796,4250.0
2019-07-29 10:30:00,276.59,276.67,276.56,276.63,123465.0,251.9614,252.0343,251.9341,251.9978,123465.0
2019-07-29 10:35:00,276.62,276.65,276.5,276.56,14149.0,251.9887,252.016,251.8794,251.9341,14149.0
2019-07-29 10:40:00,276.54,276.69,276.51,276.69,10610.0,251.9158,252.0525,251.8885,252.0525,10610.0
2019-07-29 10:45:00,276.69,276.79,276.69,276.77,11843.0,252.0525,252.1436,252.0525,252.1254,11843.0
2019-07-29 10:50:00,276.77,276.8,276.72,276.76,10930.0,252.1254,252.1527,252.0798,252.1163,10930.0
2019-07-29 10:55:00,276.82,276.82,276.62,276.65,11354.0,252.1709,252.1709,251.9887,252.016,11354.0
2019-07-29 11:00:00,276.68,276.79,276.58,276.65,10731.0,252.0434,252.1436,251.9523,252.016,10731.0
2019-07-29 11:05:00,276.69,276.77,276.69,276.75,3729.0,252.0525,252.1254,252.0525,252.1071,3729.0
2019-07-29 11:10:00,276.74,276.8,276.7,276.73,6031.0,252.098,252.1527,252.0616,252.0889,6031.0
2019-07-29 11:15:00,276.74,276.89,276.69,276.89,10607.0,252.098,252.2347,252.0525,252.2347,10607.0
2019-07-29 11:20:00,276.89,276.9,276.85,276.89,3996.0,252.2347,252.2438,252.1982,252.2347,3996.0
2019-07-29 11:25:00,276.89,276.93,276.82,276.9,9777.0,252.2347,252.2711,252.1709,252.2438,9777.0
2019-07-29 11:30:00,276.88,276.88,276.78,276.8,8411.0,252.2256,252.2256,252.1345,252.1527,8411.0
2019-07-29 11:35:00,276.78,276.99,276.76,276.96,10436.0,252.1345,252.3258,252.1163,252.2984,10436.0
2019-07-29 11:40:00,276.98,277.0,276.93,276.98,7019.0,252.3167,252.3349,252.2711,252.3167,7019.0
2019-07-29 11:45:00,276.98,277.01,276.95,276.95,18991.0,252.3167,252.344,252.2893,252.2893,18991.0
2019-07-29 11:50:00,276.96,276.99,276.94,276.97,4223.0,252.2984,252.3258,252.2802,252.3076,4223.0
2019-07-29 11:55:00,277.0,277.05,276.96,276.97,3314.0,252.3349,252.3804,252.2984,252.3076,3314.0
2019-07-29 12:00:00,276.96,276.96,276.81,276.81,2979.0,252.2984,252.2984,252.1618,252.1618,2979.0
2019-07-29 12:05:00,276.81,276.87,276.79,276.8,13404.0,252.1618,252.2165,252.1436,252.1527,13404.0
2019-07-29 12:10:00,276.81,276.81,276.69,276.7,8966.0,252.1618,252.1618,252.0525,252.0616,8966.0
2019-07-29 12:15:00,276.68,276.68,276.62,276.67,3857.0,252.0434,252.0434,251.9887,252.0343,3857.0
2019-07-29 12:20:00,276.68,276.77,276.67,276.71,11028.0,252.0434,252.1254,252.0343,252.0707,11028.0
2019-07-29 12:25:00,276.68,276.82,276.67,276.82,2909.0,252.0434,252.1709,252.0343,252.1709,2909.0
2019-07-29 12:30:00,276.79,276.85,276.79,276.83,4951.0,252.1436,252.1982,252.1436,252.18,4951.0
2019-07-29 12:35:00,276.85,276.85,276.72,276.72,8339.0,252.1982,252.1982,252.0798,252.0798,8339.0
2019-07-29 12:40:00,276.75,276.76,276.66,276.71,11298.0,252.1071,252.1163,252.0252,252.0707,11298.0
2019-07-29 12:45:00,276.72,276.78,276.72,276.78,6888.0,252.0798,252.1345,252.0798,252.1345,6888.0
2019-07-29 12:50:00,276.79,276.83,276.77,276.79,86729.0,252.1436,252.18,252.1254,252.1436,86729.0
2019-07-29 12:55:00,276.79,277.0,276.79,277.0,16707.0,252.1436,252.3349,252.1436,252.3349,16707.0
2019-07-29 13:00:00,277.0,277.07,276.93,276.94,15175.0,252.3349,252.3986,252.2711,252.2802,15175.0
2019-07-29 13:05:00,276.96,276.97,276.86,276.88,8747.0,252.2984,252.3076,252.2073,252.2256,8747.0
2019-07-29 13:10:00,276.9,276.94,276.88,276.91,17653.0,252.2438,252.2802,252.2256,252.2529,17653.0
2019-07-29 13:15:00,276.93,277.03,276.92,277.01,13943.0,252.2711,252.3622,252.262,252.344,13943.0
2019-07-29 13:20:00,277.02,277.05,276.99,277.02,43778.0,252.3531,252.3804,252.3258,252.3531,43778.0
2019-07-29 13:25:00,277.03,277.03,276.94,276.98,25606.0,252.3622,252.3622,252.2802,252.3167,25606.0
2019-07-29 13:30:00,276.97,277.06,276.97,277.04,18157.0,252.3076,252.3895,252.3076,252.3713,18157.0
2019-07-29 13:35:00,277.04,277.04,276.96,277.0,39734.0,252.3713,252.3713,252.2984,252.3349,39734.0
2019-07-29 13:40:00,277.0,277.01,276.9,276.92,27101.0,252.3349,252.344,252.2438,252.262,27101.0
2019-07-29 13:45:00,276.95,276.96,276.88,276.95,6897.0,252.2893,252.2984,252.2256,252.2893,6897.0
2019-07-29 13:50:00,276.93,276.94,276.89,276.89,1937.0,252.2711,252.2802,252.2347,252.2347,1937.0
2019-07-29 13:55:00,276.9,276.92,276.83,276.85,6215.0,252.2438,252.262,252.18,252.1982,6215.0
2019-07-29 14:00:00,276.87,276.91,276.8,276.81,8765.0,252.2165,252.2529,252.1527,252.1618,8765.0
2019-07-29 14:05:00,276.76,276.8,276.73,276.74,8220.0,252.1163,252.1527,252.0889,252.098,8220.0
2019-07-29 14:10:00,276.75,276.87,276.75,276.87,2987.0,252.1071,252.2165,252.1071,252.2165,2987.0
2019-07-29 14:15:00,276.87,276.87,276.8,276.86,4975.0,252.2165,252.2165,252.1527,252.2073,4975.0
2019-07-29 14:20:00,276.85,276.92,276.83,276.92,27270.0,252.1982,252.262,252.18,252.262,27270.0
2019-07-29 14:25:00,276.89,276.96,276.83,276.95,33404.0,252.2347,252.2984,252.18,252.2893,33404.0
2019-07-29 14:30:00,276.95,276.95,276.81,276.85,11871.0,252.2893,252.2893,252.1618,252.1982,11871.0
2019-07-29 14:35:00,276.81,276.89,276.8,276.84,4203.0,252.1618,252.2347,252.1527,252.1891,4203.0
2019-07-29 14:40:00,276.82,276.83,276.76,276.76,12545.0,252.1709,252.18,252.1163,252.1163,12545.0
2019-07-29 14:45:00,276.78,276.8,276.72,276.74,5363.0,252.1345,252.1527,252.0798,252.098,5363.0
2019-07-29 14:50:00,276.78,276.96,276.76,276.94,8641.0,252.1345,252.2984,252.1163,252.2802,8641.0
2019-07-29 14:55:00,276.96,276.98,276.92,276.92,2024.0,252.2984,252.3167,252.262,252.262,2024.0
2019-07-29 15:00:00,276.93,276.99,276.87,276.89,4278.0,252.2711,252.3258,252.2165,252.2347,4278.0
2019-07-29 15:05:00,276.91,276.92,276.83,276.92,17897.0,252.2529,252.262,252.18,252.262,17897.0
2019-07-29 15:10:00,276.89,276.89,276.82,276.83,4184.0,252.2347,252.2347,252.1709,252.18,4184.0
2019-07-29 15:15:00,276.77,276.85,276.73,276.85,5603.0,252.1254,252.1982,252.0889,252.1982,5603.0
2019-07-29 15:20:00,276.86,276.9,276.83,276.87,5538.0,252.2073,252.2438,252.18,252.2165,5538.0
2019-07-29 15:25:00,276.88,276.88,276.75,276.78,9995.0,252.2256,252.2256,252.1071,252.1345,9995.0
2019-07-29 15:30:00,276.79,276.87,276.77,276.83,7678.0,252.1436,252.2165,252.1254,252.18,7678.0
2019-07-29 15:35:00,276.83,276.92,276.82,276.89,18327.0,252.18,252.262,252.1709,252.2347,18327.0
2019-07-29 15:40:00,276.88,277.03,276.88,277.02,27892.0,252.2256,252.3622,252.2256,252.3531,27892.0
2019-07-29 15:45:00,277.02,277.03,276.94,276.98,19386.0,252.3531,252.3622,252.2802,252.3167,19386.0
2019-07-29 15:50:00,276.99,277.08,276.98,277.07,14695.0,252.3258,252.4078,252.3167,252.3986,14695.0
2019-07-29 15:55:00,277.06,277.08,276.84,276.87,54260.0,252.3895,252.4078,252.1891,252.2165,54260.0
2019-07-30 09:30:00,275.45,275.49,275.05,275.17,114076.0,250.9229,250.9593,250.5585,250.6678,114076.0
2019-07-30 09:35:00,275.18,275.74,275.04,275.51,52932.0,250.6769,251.1871,250.5494,250.9776,52932.0
2019-07-30 09:40:00,275.58,275.74,275.51,275.67,19806.0,251.0413,251.1871,250.9776,251.1233,19806.0
2019-07-30 09:45:00,275.78,275.79,275.6,275.76,6259.0,251.2235,251.2326,251.0595,251.2053,6259.0
2019-07-30 09:50:00,275.79,275.85,275.6,275.82,16760.0,251.2326,251.2873,251.0595,251.26,16760.0
2019-07-30 09:55:00,275.84,275.98,275.81,275.85,8116.0,251.2782,251.4057,251.2508,251.2873,8116.0
2019-07-30 10:00:00,275.81,276.15,275.73,276.04,30515.0,251.2508,251.5606,251.178,251.4604,30515.0
2019-07-30 10:05:00,276.09,276.12,275.95,275.95,20348.0,251.5059,251.5332,251.3784,251.3784,20348.0
2019-07-30 10:10:00,275.94,275.96,275.64,275.83,26874.0,251.3693,251.3875,251.096,251.2691,26874.0
2019-07-30 10:15:00,275.87,275.98,275.87,275.98,5318.0,251.3055,251.4057,251.3055,251.4057,5318.0
2019-07-30 10:20:00,275.97,276.01,275.77,275.79,14806.0,251.3966,251.433,251.2144,251.2326,14806.0
2019-07-30 10:25:00,275.73,275.89,275.68,275.86,11362.0,251.178,251.3237,251.1324,251.2964,11362.0
2019-07-30 10:30:00,275.87,276.13,275.86,275.97,14591.0,251.3055,251.5423,251.2964,251.3966,14591.0
2019-07-30 10:35:00,275.97,276.02,275.84,275.91,12991.0,251.3966,251.4421,251.2782,251.3419,12991.0
2019-07-30 10:40:00,275.88,276.01,275.83,275.83,4013.0,251.3146,251.433,251.2691,251.2691,4013.0
2019-07-30 10:45:00,275.81,275.92,275.79,275.91,6008.0,251.2508,251.351,251.2326,251.3419,6008.0
2019-07-30 10:50:00,275.92,276.09,275.83,276.09,10038.0,251.351,251.5059,251.2691,251.5059,10038.0
2019-07-30 10:55:00,276.04,276.04,275.95,276.02,1765.0,251.4604,251.4604,251.3784,251.4421,1765.0
2019-07-30 11:00:00,276.02,276.24,276.0,276.14,13349.0,251.4421,251.6426,251.4239,251.5515,13349.0
2019-07-30 11:05:00,276.16,276.26,276.14,276.21,6402.0,251.5697,251.6608,251.5515,251.6152,6402.0
2019-07-30 11:10:00,276.2,276.24,276.14,276.21,8899.0,251.6061,251.6426,251.5515,251.6152,8899.0
2019-07-30 11:15:00,276.23,276.24,276.08,276.12,6398.0,251.6334,251.6426,251.4968,251.5332,6398.0
2019-07-30 11:20:00,276.12,276.19,276.1,276.14,7276.0,251.5332,251.597,251.515,251.5515,7276.0
2019-07-30 11:25:00,276.14,276.19,276.11,276.13,5106.0,251.5515,251.597,251.5241,251.5423,5106.0
2019-07-30 11:30:00,276.14,276.32,276.12,276.28,19942.0,251.5515,251.7154,251.5332,251.679,19942.0
2019-07-30 11:35:00,276.23,276.27,276.1,276.1,4197.0,251.6334,251.6699,251.515,251.515,4197.0
2019-07-30 11:40:00,276.14,276.16,276.1,276.13,7984.0,251.5515,251.5697,251.515,251.5423,7984.0
2019-07-30 11:45:00,276.13,276.16,275.99,276.0,7759.0,251.5423,251.5697,251.4148,251.4239,7759.0
2019-07-30 11:50:00,275.97,275.97,275.83,275.93,16241.0,251.3966,251.3966,251.2691,251.3602,16241.0
2019-07-30 11:55:00,275.94,275.99,275.8,275.85,7279.0,251.3693,251.4148,251.2417,251.2873,7279.0
2019-07-30 12:00:00,275.8,276.0,275.78,275.99,12561.0,251.2417,251.4239,251.2235,251.4148,12561.0
2019-07-30 12:05:00,276.0,276.05,275.92,276.0,31777.0,251.4239,251.4695,251.351,251.4239,31777.0
2019-07-30 12:10:00,276.0,276.14,276.0,276.12,16285.0,251.4239,251.5515,251.4239,251.5332,16285.0
2019-07-30 12:15:00,276.11,276.17,276.1,276.14,34491.0,251.5241,251.5788,251.515,251.5515,34491.0
2019-07-30 12:20:00,276.13,276.13,275.99,276.08,12759.0,251.5423,251.5423,251.4148,251.4968,12759.0
2019-07-30 12:25:00,276.08,276.1,276.02,276.1,9674.0,251.4968,251.515,251.4421,251.515,9674.0
2019-07-30 12:30:00,276.11,276.2,276.11,276.2,5441.0,251.5241,251.6061,251.5241,251.6061,5441.0
2019-07-30 12:35:00,276.2,276.2,276.06,276.12,3056.0,251.6061,251.6061,251.4786,251.5332,3056.0
2019-07-30 12:40:00,276.12,276.19,276.1,276.19,9293.0,251.5332,251.597,251.515,251.597,9293.0
2019-07-30 12:45:00,276.19,276.19,276.02,276.04,7143.0,251.597,251.597,251.4421,251.4604,7143.0
2019-07-30 12:50:00,276.02,276.04,275.85,275.85,9373.0,251.4421,251.4604,251.2873,251.2873,9373.0
2019-07-30 12:55:00,275.85,275.86,275.77,275.84,215465.0,251.2873,251.2964,251.2144,251.2782,215465.0
2019-07-30 13:00:00,275.86,275.89,275.83,275.83,19264.0,251.2964,251.3237,251.2691,251.2691,19264.0
2019-07-30 13:05:00,275.81,275.9,275.81,275.86,6103.0,251.2508,251.3328,251.2508,251.2964,6103.0
2019-07-30 13:10:00,275.87,275.95,275.86,275.88,3336.0,251.3055,251.3784,251.2964,251.3146,3336.0
2019-07-30 13:15:00,275.82,275.96,275.82,275.91,3651.0,251.26,251.3875,251.26,251.3419,3651.0
2019-07-30 13:20:00,275.9,275.96,275.87,275.96,2820.0,251.3328,251.3875,251.3055,251.3875,2820.0
2019-07-30 13:25:00,275.94,275.95,275.84,275.89,5528.0,251.3693,251.3784,251.2782,251.3237,5528.0
2019-07-30 13:30:00,275.91,275.97,275.87,275.9,8067.0,251.3419,251.3966,251.3055,251.3328,8067.0
2019-07-30 13:35:00,275.88,275.93,275.88,275.93,6397.0,251.3146,251.3602,251.3146,251.3602,6397.0
2019-07-30 13:40:00,275.92,276.02,275.92,276.02,8049.0,251.351,251.4421,251.351,251.4421,8049.0
2019-07-30 13:45:00,276.02,276.05,276.0,276.05,110785.0,251.4421,251.4695,251.4239,251.4695,110785.0
2019-07-30 13:50:00,276.06,276.16,276.06,276.11,15100.0,251.4786,251.5697,251.4786,251.5241,15100.0
2019-07-30 13:55:00,276.12,276.16,276.1,276.11,3381.0,251.5332,251.5697,251.515,251.5241,3381.0
2019-07-30 14:00:00,276.11,276.54,276.1,276.5,32726.0,251.5241,251.9158,251.515,251.8794,32726.0
2019-07-30 14:05:00,276.5,276.56,276.4,276.42,17678.0,251.8794,251.9341,251.7883,251.8065,17678.0
2019-07-30 14:10:00,276.45,276.53,276.39,276.52,11048.0,251.8339,251.9067,251.7792,251.8976,11048.0
2019-07-30 14:15:00,276.51,276.55,276.47,276.54,12875.0,251.8885,251.925,251.8521,251.9158,12875.0
2019-07-30 14:20:00,276.53,276.56,276.51,276.51,14268.0,251.9067,251.9341,251.8885,251.8885,14268.0
2019-07-30 14:25:00,276.49,276.55,276.39,276.43,14447.0,251.8703,251.925,251.7792,251.8156,14447.0
2019-07-30 14:30:00,276.43,276.45,276.39,276.43,6946.0,251.8156,251.8339,251.7792,251.8156,6946.0
2019-07-30 14:35:00,276.42,276.46,276.38,276.42,9133.0,251.8065,251.843,251.7701,251.8065,9133.0
2019-07-30 14:40:00,276.41,276.41,276.32,276.34,6289.0,251.7974,251.7974,251.7154,251.7337,6289.0
2019-07-30 14:45:00,276.31,276.35,276.24,276.35,13116.0,251.7063,251.7428,251.6426,251.7428,13116.0
2019-07-30 14:50:00,276.33,276.33,276.27,276.3,3242.0,251.7245,251.7245,251.6699,251.6972,3242.0
2019-07-30 14:55:00,276.29,276.29,276.21,276.24,8804.0,251.6881,251.6881,251.6152,251.6426,8804.0
2019-07-30 15:00:00,276.25,276.35,276.22,276.35,4535.0,251.6517,251.7428,251.6243,251.7428,4535.0
2019-07-30 15:05:00,276.27,276.29,276.15,276.17,9159.0,251.6699,251.6881,251.5606,251.5788,9159.0
2019-07-30 15:10:00,276.18,276.27,276.16,276.27,19648.0,251.5879,251.6699,251.5697,251.6699,19648.0
2019-07-30 15:15:00,276.26,276.29,276.15,276.19,23655.0,251.6608,251.6881,251.5606,251.597,23655.0
2019-07-30 15:20:00,276.18,276.18,275.97,276.0,23862.0,251.5879,251.5879,251.3966,251.4239,23862.0
2019-07-30 15:25:00,275.94,276.05,275.93,275.96,17276.0,251.3693,251.4695,251.3602,251.3875,17276.0
2019-07-30 15:30:00,275.97,276.01,275.94,276.0,9274.0,251.3966,251.433,251.3693,251.4239,9274.0
2019-07-30 15:35:00,275.98,276.02,275.9,275.99,9232.0,251.4057,251.4421,251.3328,251.4148,9232.0
2019-07-30 15:40:00,275.96,276.0,275.86,275.89,15456.0,251.3875,251.4239,251.2964,251.3237,15456.0
2019-07-30 15:45:00,275.87,276.14,275.86,276.13,19485.0,251.3055,251.5515,251.2964,251.5423,19485.0
2019-07-30 15:50:00,276.13,276.2,276.04,276.06,61529.0,251.5423,251.6061,251.4604,251.4786,61529.0
2019-07-30 15:55:00,276.04,276.24,275.85,276.22,70970.0,251.4604,251.6426,251.2873,251.6243,70970.0
2019-07-31 09:30:00,276.39,276.47,276.24,276.31,101817.0,251.7792,251.8521,251.6426,251.7063,101817.0
2019-07-31 09:35:00,276.3,276.38,276.28,276.31,38708.0,251.6972,251.7701,251.679,251.7063,38708.0
2019-07-31 09:40:00,276.3,276.44,276.3,276.4,40642.0,251.6972,251.8247,251.6972,251.7883,40642.0
2019-07-31 09:45:00,276.42,276.43,276.18,276.31,44585.0,251.8065,251.8156,251.5879,251.7063,44585.0
2019-07-31 09:50:00,276.32,276.35,276.23,276.25,74784.0,251.7154,251.7428,251.6334,251.6517,74784.0
2019-07-31 09:55:00,276.24,276.37,276.23,276.33,31952.0,251.6426,251.761,251.6334,251.7245,31952.0
2019-07-31 10:00:00,276.33,276.33,276.2,276.29,37420.0,251.7245,251.7245,251.6061,251.6881,37420.0
2019-07-31 10:05:00,276.29,276.39,276.26,276.3,25946.0,251.6881,251.7792,251.6608,251.6972,25946.0
2019-07-31 10:10:00,276.3,276.35,276.26,276.28,22248.0,251.6972,251.7428,251.6608,251.679,22248.0
2019-07-31 10:15:00,276.3,276.3,276.1,276.2,19704.0,251.6972,251.6972,251.515,251.6061,19704.0
2019-07-31 10:20:00,276.21,276.25,276.18,276.19,16161.0,251.6152,251.6517,251.5879,251.597,16161.0
2019-07-31 10:25:00,276.2,276.2,276.02,276.05,35864.0,251.6061,251.6061,251.4421,251.4695,35864.0
2019-07-31 10:30:00,276.02,276.07,275.79,275.98,32534.0,251.4421,251.4877,251.2326,251.4057,32534.0
2019-07-31 10:35:00,275.97,275.97,275.88,275.94,14832.0,251.3966,251.3966,251.3146,251.3693,14832.0
2019-07-31 10:40:00,275.95,275.99,275.87,275.91,36383.0,251.3784,251.4148,251.3055,251.3419,36383.0
2019-07-31 10:45:00,275.93,275.98,275.88,275.98,13462.0,251.3602,251.4057,251.3146,251.4057,13462.0
2019-07-31 10:50:00,275.99,276.05,275.92,276.03,17399.0,251.4148,251.4695,251.351,251.4513,17399.0
2019-07-31 10:55:00,276.04,276.12,276.04,276.11,13992.0,251.4604,251.5332,251.4604,251.5241,13992.0
2019-07-31 11:00:00,276.12,276.23,276.06,276.22,14584.0,251.5332,251.6334,251.4786,251.6243,14584.0
2019-07-31 11:05:00,276.23,276.27,276.21,276.27,16736.0,251.6334,251.6699,251.6152,251.6699,16736.0
2019-07-31 11:10:00,276.27,276.35,276.26,276.26,28414.0,251.6699,251.7428,251.6608,251.6608,28414.0
2019-07-31 11:15:00,276.25,276.32,276.19,276.31,23496.0,251.6517,251.7154,251.597,251.7063,23496.0
2019-07-31 11:20:00,276.32,276.48,276.29,276.47,16642.0,251.7154,251.8612,251.6881,251.8521,16642.0
2019-07-31 11:25:00,276.46,276.48,276.34,276.34,15942.0,251.843,251.8612,251.7337,251.7337,15942.0
2019-07-31 11:30:00,276.34,276.46,276.3,276.32,28380.0,251.7337,251.843,251.6972,251.7154,28380.0
2019-07-31 11:35:00,276.33,276.35,276.24,276.34,18069.0,251.7245,251.7428,251.6426,251.7337,18069.0
2019-07-31 11:40:00,276.35,276.44,276.34,276.41,15493.0,251.7428,251.8247,251.7337,251.7974,15493.0
2019-07-31 11:45:00,276.42,276.48,276.41,276.46,31076.0,251.8065,251.8612,251.7974,251.843,31076.0
2019-07-31 11:50:00,276.46,276.55,276.46,276.54,16894.0,251.843,251.925,251.843,251.9158,16894.0
2019-07-31 11:55:00,276.53,276.61,276.53,276.57,15911.0,251.9067,251.9796,251.9067,251.9432,15911.0
2019-07-31 12:00:00,276.58,276.59,276.49,276.52,25087.0,251.9523,251.9614,251.8703,251.8976,25087.0
2019-07-31 12:05:00,276.51,276.57,276.47,276.48,16854.0,251.8885,251.9432,251.8521,251.8612,16854.0
2019-07-31 12:10:00,276.48,276.51,276.47,276.49,12224.0,251.8612,251.8885,251.8521,251.8703,12224.0
2019-07-31 12:15:00,276.5,276.5,276.43,276.47,21376.0,251.8794,251.8794,251.8156,251.8521,21376.0
2019-07-31 12:20:00,276.47,276.47,276.39,276.39,16972.0,251.8521,251.8521,251.7792,251.7792,16972.0
2019-07-31 12:25:00,276.4,276.42,276.38,276.41,11544.0,251.7883,251.8065,251.7701,251.7974,11544.0
2019-07-31 12:30:00,276.42,276.42,276.31,276.33,13083.0,251.8065,251.8065,251.7063,251.7245,13083.0
2019-07-31 12:35:00,276.32,276.38,276.26,276.28,17959.0,251.7154,251.7701,251.6608,251.679,17959.0
2019-07-31 12:40:00,276.28,276.33,276.26,276.32,107884.0,251.679,251.7245,251.6608,251.7154,107884.0
2019-07-31 12:45:00,276.33,276.37,276.28,276.29,18332.0,251.7245,251.761,251.679,251.6881,18332.0
2019-07-31 12:50:00,276.29,276.33,276.27,276.33,7497.0,251.6881,251.7245,251.6699,251.7245,7497.0
2019-07-31 12:55:00,276.33,276.39,276.3,276.39,15309.0,251.7245,251.7792,251.6972,251.7792,15309.0
2019-07-31 13:00:00,276.38,276.44,276.33,276.4,15581.0,251.7701,251.8247,251.7245,251.7883,15581.0
2019-07-31 13:05:00,276.4,276.48,276.37,276.42,15506.0,251.7883,251.8612,251.761,251.8065,15506.0
2019-07-31 13:10:00,276.45,276.5,276.42,276.43,10059.0,251.8339,251.8794,251.8065,251.8156,10059.0
2019-07-31 13:15:00,276.42,276.42,276.33,276.34,15527.0,251.8065,251.8065,251.7245,251.7337,15527.0
2019-07-31 13:20:00,276.34,276.49,276.34,276.46,13536.0,251.7337,251.8703,251.7337,251.843,13536.0
2019-07-31 13:25:00,276.45,276.47,276.34,276.37,25012.0,251.8339,251.8521,251.7337,251.761,25012.0
2019-07-31 13:30:00,276.35,276.45,276.34,276.41,14175.0,251.7428,251.8339,251.7337,251.7974,14175.0
2019-07-31 13:35:00,276.39,276.4,276.29,276.32,15654.0,251.7792,251.7883,251.6881,251.7154,15654.0
2019-07-31 13:40:00,276.35,276.4,276.32,276.33,13580.0,251.7428,251.7883,251.7154,251.7245,13580.0
2019-07-31 13:45:00,276.33,276.41,276.32,276.35,28818.0,251.7245,251.7974,251.7154,251.7428,28818.0
2019-07-31 13:50:00,276.31,276.33,276.06,276.11,32121.0,251.7063,251.7245,251.4786,251.5241,32121.0
2019-07-31 13:55:00,276.09,276.45,276.08,276.36,51258.0,251.5059,251.8339,251.4968,251.7519,51258.0
2019-07-31 14:00:00,276.33,276.38,275.35,275.77,161538.0,251.7245,251.7701,250.8318,251.2144,161538.0
2019-07-31 14:05:00,275.75,276.2,275.6,275.93,65188.0,251.1962,251.6061,251.0595,251.3602,65188.0
2019-07-31 14:10:00,275.94,276.25,275.79,276.04,65327.0,251.3693,251.6517,251.2326,251.4604,65327.0
2019-07-31 14:15:00,276.03,276.04,275.81,275.93,26704.0,251.4513,251.4604,251.2508,251.3602,26704.0
2019-07-31 14:20:00,275.9,275.97,275.59,275.62,38575.0,251.3328,251.3966,251.0504,251.0778,38575.0
2019-07-31 14:25:00,275.75,275.85,275.7,275.74,20054.0,251.1962,251.2873,251.1506,251.1871,20054.0
2019-07-31 14:30:00,275.72,276.06,275.7,275.96,32469.0,251.1689,251.4786,251.1506,251.3875,32469.0
2019-07-31 14:35:00,276.01,276.08,274.67,274.78,98494.0,251.433,251.4968,250.2124,250.3126,98494.0
2019-07-31 14:40:00,274.7,274.98,274.11,274.23,98005.0,250.2397,250.4948,249.7022,249.8115,98005.0
2019-07-31 14:45:00,274.11,274.22,273.15,273.23,150414.0,249.7022,249.8024,248.8277,248.9006,150414.0
2019-07-31 14:50:00,273.28,273.29,271.07,272.76,249246.0,248.9461,248.9552,246.9329,248.4724,249246.0
2019-07-31 14:55:00,272.74,273.37,272.43,273.3,231166.0,248.4542,249.0281,248.1718,248.9643,231166.0
2019-07-31 15:00:00,273.27,274.43,272.81,273.79,165782.0,248.937,249.9937,248.518,249.4107,165782.0
2019-07-31 15:05:00,273.93,274.42,273.75,273.98,174009.0,249.5382,249.9846,249.3743,249.5838,174009.0
2019-07-31 15:10:00,274.09,274.09,273.56,273.91,154486.0,249.684,249.684,249.2012,249.52,154486.0
2019-07-31 15:15:00,273.91,274.26,273.32,274.2,106514.0,249.52,249.8389,248.9826,249.7842,106514.0
2019-07-31 15:20:00,274.12,274.61,274.06,274.45,54768.0,249.7113,250.1577,249.6567,250.0119,54768.0
2019-07-31 15:25:00,274.6,274.85,274.51,274.58,52200.0,250.1486,250.3763,250.0666,250.1304,52200.0
2019-07-31 15:30:00,274.54,274.54,274.1,274.12,77954.0,250.0939,250.0939,249.6931,249.7113,77954.0
2019-07-31 15:35:00,274.11,274.4,274.06,274.33,62169.0,249.7022,249.9664,249.6567,249.9026,62169.0
2019-07-31 15:40:00,274.36,274.44,273.98,274.42,74140.0,249.93,250.0028,249.5838,249.9846,74140.0
2019-07-31 15:45:00,274.44,274.51,274.05,274.18,98452.0,250.0028,250.0666,249.6476,249.766,98452.0
2019-07-31 15:50:00,274.17,274.17,273.5,273.52,171466.0,249.7569,249.7569,249.1465,249.1648,171466.0
2019-07-31 15:55:00,273.54,273.67,273.08,273.09,287655.0,249.183,249.3014,248.7639,248.773,287655.0
2019-08-01 09:30:00,273.28,273.77,273.2,273.73,111999.0,248.9461,249.3925,248.8732,249.3561,111999.0
2019-08-01 09:35:00,273.72,273.93,273.6,273.83,57029.0,249.3469,249.5382,249.2376,249.4472,57029.0
2019-08-01 09:40:00,273.83,274.11,273.68,273.98,259484.0,249.4472,249.7022,249.3105,249.5838,259484.0
2019-08-01 09:45:00,273.96,274.27,273.81,274.18,111312.0,249.5656,249.848,249.4289,249.766,111312.0
2019-08-01 09:50:00,274.19,274.39,273.96,273.97,130922.0,249.7751,249.9573,249.5656,249.5747,130922.0
2019-08-01 09:55:00,273.98,274.27,273.98,274.27,31426.0,249.5838,249.848,249.5838,249.848,31426.0
2019-08-01 10:00:00,274.22,274.34,273.99,274.12,76358.0,249.8024,249.9117,249.5929,249.7113,76358.0
2019-08-01 10:05:00,274.07,274.62,274.03,274.59,65846.0,249.6658,250.1668,249.6293,250.1395,65846.0
2019-08-01 10:10:00,274.59,274.59,274.33,274.48,74807.0,250.1395,250.1395,249.9026,250.0393,74807.0
2019-08-01 10:15:00,274.48,274.78,274.39,274.74,57372.0,250.0393,250.3126,249.9573,250.2761,57372.0
2019-08-01 10:20:00,274.78,274.87,274.68,274.82,401046.0,250.3126,250.3945,250.2215,250.349,401046.0
2019-08-01 10:25:00,274.86,275.21,274.81,275.21,39489.0,250.3854,250.7043,250.3399,250.7043,39489.0
2019-08-01 10:30:00,275.21,275.5,275.09,275.41,154694.0,250.7043,250.9684,250.595,250.8865,154694.0
2019-08-01 10:35:00,275.34,275.34,275.13,275.17,21069.0,250.8227,250.8227,250.6314,250.6678,21069.0
2019-08-01 10:40:00,275.17,275.38,275.14,275.34,13533.0,250.6678,250.8591,250.6405,250.8227,13533.0
2019-08-01 10:45:00,275.33,275.42,275.24,275.41,17184.0,250.8136,250.8956,250.7316,250.8865,17184.0
2019-08-01 10:50:00,275.42,275.7,275.39,275.69,39008.0,250.8956,251.1506,250.8682,251.1415,39008.0
2019-08-01 10:55:00,275.69,275.75,275.57,275.71,34031.0,251.1415,251.1962,251.0322,251.1597,34031.0
2019-08-01 11:00:00,275.7,276.05,275.63,275.72,61112.0,251.1506,251.4695,251.0869,251.1689,61112.0
2019-08-01 11:05:00,275.75,275.75,275.48,275.61,46726.0,251.1962,251.1962,250.9502,251.0687,46726.0
2019-08-01 11:10:00,275.66,275.82,275.64,275.69,32746.0,251.1142,251.26,251.096,251.1415,32746.0
2019-08-01 11:15:00,275.69,275.83,275.62,275.72,23080.0,251.1415,251.2691,251.0778,251.1689,23080.0
2019-08-01 11:20:00,275.75,275.94,275.75,275.9,16561.0,251.1962,251.3693,251.1962,251.3328,16561.0
2019-08-01 11:25:00,275.9,276.18,275.84,276.18,41220.0,251.3328,251.5879,251.2782,251.5879,41220.0
2019-08-01 11:30:00,276.16,276.19,275.95,276.13,21392.0,251.5697,251.597,251.3784,251.5423,21392.0
2019-08-01 11:35:00,276.13,276.24,276.04,276.12,7464.0,251.5423,251.6426,251.4604,251.5332,7464.0
2019-08-01 11:40:00,276.17,276.25,276.06,276.24,4892.0,251.5788,251.6517,251.4786,251.6426,4892.0
2019-08-01 11:45:00,276.19,276.28,276.12,276.25,18311.0,251.597,251.679,251.5332,251.6517,18311.0
2019-08-01 11:50:00,276.25,276.26,276.08,276.09,17982.0,251.6517,251.6608,251.4968,251.5059,17982.0
2019-08-01 11:55:00,276.1,276.1,275.88,275.88,11455.0,251.515,251.515,251.3146,251.3146,11455.0
2019-08-01 12:00:00,275.89,275.92,275.78,275.89,15098.0,251.3237,251.351,251.2235,251.3237,15098.0
2019-08-01 12:05:00,275.93,275.94,275.78,275.81,16878.0,251.3602,251.3693,251.2235,251.2508,16878.0
2019-08-01 12:10:00,275.84,275.89,275.78,275.8,16191.0,251.2782,251.3237,251.2235,251.2417,16191.0
2019-08-01 12:15:00,275.82,275.86,275.58,275.6,11926.0,251.26,251.2964,251.0413,251.0595,11926.0
2019-08-01 12:20:00,275.61,275.69,275.59,275.63,10392.0,251.0687,251.1415,251.0504,251.0869,10392.0
2019-08-01 12:25:00,275.65,275.71,275.61,275.69,10191.0,251.1051,251.1597,251.0687,251.1415,10191.0
2019-08-01 12:30:00,275.74,275.8,275.66,275.78,16586.0,251.1871,251.2417,251.1142,251.2235,16586.0
2019-08-01 12:35:00,275.81,275.87,275.77,275.87,6251.0,251.2508,251.3055,251.2144,251.3055,6251.0
2019-08-01 12:40:00,275.88,275.96,275.86,275.95,7634.0,251.3146,251.3875,251.2964,251.3784,7634.0
2019-08-01 12:45:00,275.96,276.04,275.9,275.9,5244.0,251.3875,251.4604,251.3328,251.3328,5244.0
2019-08-01 12:50:00,275.91,276.0,275.91,275.98,5770.0,251.3419,251.4239,251.3419,251.4057,5770.0
2019-08-01 12:55:00,275.96,275.96,275.79,275.85,11040.0,251.3875,251.3875,251.2326,251.2873,11040.0
2019-08-01 13:00:00,275.83,275.87,275.77,275.81,13553.0,251.2691,251.3055,251.2144,251.2508,13553.0
2019-08-01 13:05:00,275.8,275.85,275.75,275.83,8112.0,251.2417,251.2873,251.1962,251.2691,8112.0
2019-08-01 13:10:00,275.82,275.86,275.73,275.85,5394.0,251.26,251.2964,251.178,251.2873,5394.0
2019-08-01 13:15:00,275.83,275.87,275.78,275.81,6104.0,251.2691,251.3055,251.2235,251.2508,6104.0
2019-08-01 13:20:00,275.76,275.9,275.75,275.9,3068.0,251.2053,251.3328,251.1962,251.3328,3068.0
2019-08-01 13:25:00,275.9,275.92,273.65,273.86,234322.0,251.3328,251.351,249.2832,249.4745,234322.0
2019-08-01 13:30:00,273.85,274.54,273.0,273.0,262585.0,249.4654,250.0939,248.6911,248.6911,262585.0
2019-08-01 13:35:00,273.01,273.42,272.32,272.37,259690.0,248.7002,249.0737,248.0716,248.1172,259690.0
2019-08-01 13:40:00,272.38,272.99,271.9,272.05,195657.0,248.1263,248.6819,247.689,247.8256,195657.0
2019-08-01 13:45:00,271.99,272.5,271.82,272.37,92977.0,247.771,248.2356,247.6161,248.1172,92977.0
2019-08-01 13:50:00,272.28,272.5,271.14,271.18,93240.0,248.0352,248.2356,246.9967,247.0331,93240.0
2019-08-01 13:55:00,271.18,272.4,271.07,272.18,94703.0,247.0331,248.1445,246.9329,247.9441,94703.0
2019-08-01 14:00:00,272.18,272.3,271.33,271.36,113227.0,247.9441,248.0534,247.1698,247.1971,113227.0
2019-08-01 14:05:00,271.39,271.87,271.22,271.44,427475.0,247.2244,247.6617,247.0696,247.27,427475.0
2019-08-01 14:10:00,271.32,271.85,270.64,271.71,85244.0,247.1607,247.6435,246.5412,247.5159,85244.0
2019-08-01 14:15:00,271.77,271.82,271.15,271.52,63164.0,247.5706,247.6161,247.0058,247.3428,63164.0
2019-08-01 14:20:00,271.54,271.54,270.5,270.88,124826.0,247.3611,247.3611,246.4137,246.7598,124826.0
2019-08-01 14:25:00,270.88,271.25,270.61,271.18,169200.0,246.7598,247.0969,246.5139,247.0331,169200.0
2019-08-01 14:30:00,271.14,271.23,270.45,270.94,107575.0,246.9967,247.0787,246.3681,246.8145,107575.0
2019-08-01 14:35:00,270.96,270.96,270.31,270.32,45278.0,246.8327,246.8327,246.2406,246.2497,45278.0
2019-08-01 14:40:00,270.3,270.75,269.94,270.05,66582.0,246.2315,246.6414,245.9035,246.0037,66582.0
2019-08-01 14:45:00,270.0,271.19,270.0,271.19,36419.0,245.9582,247.0422,245.9582,247.0422,36419.0
2019-08-01 14:50:00,271.2,271.5,271.11,271.22,54368.0,247.0513,247.3246,246.9693,247.0696,54368.0
2019-08-01 14:55:00,271.14,271.14,270.79,271.02,15557.0,246.9967,246.9967,246.6778,246.8874,15557.0
2019-08-01 15:00:00,271.1,271.22,270.56,271.04,45427.0,246.9602,247.0696,246.4683,246.9056,45427.0
2019-08-01 15:05:00,271.06,271.15,270.54,270.54,15316.0,246.9238,247.0058,246.4501,246.4501,15316.0
2019-08-01 15:10:00,270.55,270.83,270.35,270.48,45510.0,246.4592,246.7143,246.277,246.3954,45510.0
2019-08-01 15:15:00,270.53,271.25,270.38,271.02,51125.0,246.441,247.0969,246.3044,246.8874,51125.0
2019-08-01 15:20:00,271.08,271.58,270.98,271.58,35860.0,246.942,247.3975,246.8509,247.3975,35860.0
2019-08-01 15:25:00,271.48,271.77,271.21,271.36,118222.0,247.3064,247.5706,247.0604,247.1971,118222.0
2019-08-01 15:30:00,271.34,271.55,270.85,271.01,108843.0,247.1789,247.3702,246.7325,246.8783,108843.0
2019-08-01 15:35:00,271.02,271.65,270.91,271.64,137628.0,246.8874,247.4613,246.7872,247.4522,137628.0
2019-08-01 15:40:00,271.65,271.75,271.15,271.29,106222.0,247.4613,247.5524,247.0058,247.1333,106222.0
2019-08-01 15:45:00,271.32,271.59,271.05,271.05,94418.0,247.1607,247.4066,246.9147,246.9147,94418.0
2019-08-01 15:50:00,271.04,271.04,270.36,270.4,82205.0,246.9056,246.9056,246.2861,246.3226,82205.0
2019-08-01 15:55:00,270.44,271.02,270.37,270.74,221251.0,246.359,246.8874,246.2952,246.6323,221251.0
2019-08-02 09:30:00,269.83,269.97,269.31,269.75,261615.0,245.8033,245.9309,245.3296,245.7304,261615.0
2019-08-02 09:35:00,269.71,270.08,269.11,269.95,208684.0,245.694,246.0311,245.1474,245.9126,208684.0
2019-08-02 09:40:00,269.95,269.95,269.2,269.36,122432.0,245.9126,245.9126,245.2294,245.3752,122432.0
2019-08-02 09:45:00,269.33,269.4,268.81,268.91,78332.0,245.3478,245.4116,244.8742,244.9652,78332.0
2019-08-02 09:50:00,268.95,269.49,268.91,269.21,120787.0,245.0017,245.4936,244.9652,245.2385,120787.0
2019-08-02 09:55:00,269.22,269.28,268.89,268.99,116903.0,245.2476,245.3023,244.947,245.0381,116903.0
2019-08-02 10:00:00,269.06,269.35,268.74,268.8,62573.0,245.1019,245.3661,244.8104,244.865,62573.0
2019-08-02 10:05:00,268.79,268.95,268.44,268.62,47523.0,244.8559,245.0017,244.5371,244.7011,47523.0
2019-08-02 10:10:00,268.62,268.62,268.06,268.28,126044.0,244.7011,244.7011,244.1909,244.3913,126044.0
2019-08-02 10:15:00,268.25,268.47,268.11,268.15,57708.0,244.364,244.5644,244.2365,244.2729,57708.0
2019-08-02 10:20:00,268.15,268.58,268.13,268.58,42946.0,244.2729,244.6646,244.2547,244.6646,42946.0
2019-08-02 10:25:00,268.58,268.63,268.4,268.55,34411.0,244.6646,244.7102,244.5007,244.6373,34411.0
2019-08-02 10:30:00,268.54,268.54,267.59,267.65,177355.0,244.6282,244.6282,243.7628,243.8174,177355.0
2019-08-02 10:35:00,267.61,267.75,267.48,267.6,38493.0,243.781,243.9085,243.6626,243.7719,38493.0
2019-08-02 10:40:00,267.52,267.8,267.38,267.73,108543.0,243.699,243.9541,243.5715,243.8903,108543.0
2019-08-02 10:45:00,267.69,267.85,267.46,267.5,53771.0,243.8539,243.9996,243.6444,243.6808,53771.0
2019-08-02 10:50:00,267.5,267.51,267.19,267.45,46674.0,243.6808,243.6899,243.3984,243.6352,46674.0
2019-08-02 10:55:00,267.47,267.67,267.25,267.25,37613.0,243.6535,243.8357,243.4531,243.4531,37613.0
2019-08-02 11:00:00,267.31,267.39,267.15,267.25,42151.0,243.5077,243.5806,243.362,243.4531,42151.0
2019-08-02 11:05:00,267.24,267.77,267.24,267.74,34584.0,243.4439,243.9268,243.4439,243.8994,34584.0
2019-08-02 11:10:00,267.73,268.1,267.71,268.04,24883.0,243.8903,244.2274,243.8721,244.1727,24883.0
2019-08-02 11:15:00,268.04,268.56,267.97,268.42,51185.0,244.1727,244.6464,244.1089,244.5189,51185.0
2019-08-02 11:20:00,268.41,268.41,268.0,268.08,53035.0,244.5098,244.5098,244.1363,244.2092,53035.0
2019-08-02 11:25:00,268.09,268.2,267.91,267.92,23795.0,244.2183,244.3185,244.0543,244.0634,23795.0
2019-08-02 11:30:00,267.96,268.25,267.8,267.84,22809.0,244.0998,244.364,243.9541,243.9905,22809.0
2019-08-02 11:35:00,267.85,267.86,267.6,267.62,18461.0,243.9996,244.0087,243.7719,243.7901,18461.0
2019-08-02 11:40:00,267.63,267.85,267.48,267.63,18925.0,243.7992,243.9996,243.6626,243.7992,18925.0
2019-08-02 11:45:00,267.62,267.83,267.48,267.79,20322.0,243.7901,243.9814,243.6626,243.945,20322.0
2019-08-02 11:50:00,267.82,268.04,267.42,268.03,25711.0,243.9723,244.1727,243.6079,244.1636,25711.0
2019-08-02 11:55:00,267.95,268.23,267.95,268.11,27698.0,244.0907,244.3458,244.0907,244.2365,27698.0
2019-08-02 12:00:00,268.17,268.32,268.01,268.19,25529.0,244.2911,244.4278,244.1454,244.3094,25529.0
2019-08-02 12:05:00,268.21,268.49,268.06,268.49,49656.0,244.3276,244.5826,244.1909,244.5826,49656.0
2019-08-02 12:10:00,268.51,268.56,268.35,268.5,15285.0,244.6009,244.6464,244.4551,244.5918,15285.0
2019-08-02 12:15:00,268.55,268.88,268.51,268.87,32615.0,244.6373,244.9379,244.6009,244.9288,32615.0
2019-08-02 12:20:00,268.82,268.94,268.66,268.84,42949.0,244.8833,244.9926,244.7375,244.9015,42949.0
2019-08-02 12:25:00,268.9,268.93,268.71,268.93,22718.0,244.9561,244.9835,244.7831,244.9835,22718.0
2019-08-02 12:30:00,268.89,268.94,268.53,268.65,52987.0,244.947,244.9926,244.6191,244.7284,52987.0
2019-08-02 12:35:00,268.66,268.72,268.5,268.65,12123.0,244.7375,244.7922,244.5918,244.7284,12123.0
2019-08-02 12:40:00,268.58,268.7,268.4,268.62,16676.0,244.6646,244.7739,244.5007,244.7011,16676.0
2019-08-02 12:45:00,268.59,268.59,268.27,268.27,22933.0,244.6737,244.6737,244.3822,244.3822,22933.0
2019-08-02 12:50:00,268.3,268.42,268.17,268.27,20685.0,244.4096,244.5189,244.2911,244.3822,20685.0
2019-08-02 12:55:00,268.28,268.28,267.97,268.0,116076.0,244.3913,244.3913,244.1089,244.1363,116076.0
2019-08-02 13:00:00,267.97,268.03,267.61,267.92,80642.0,244.1089,244.1636,243.781,244.0634,80642.0
2019-08-02 13:05:00,267.9,267.9,267.59,267.84,25965.0,244.0452,244.0452,243.7628,243.9905,25965.0
2019-08-02 13:10:00,267.8,267.81,267.56,267.65,13663.0,243.9541,243.9632,243.7355,243.8174,13663.0
2019-08-02 13:15:00,267.72,267.76,267.62,267.67,21337.0,243.8812,243.9176,243.7901,243.8357,21337.0
2019-08-02 13:20:00,267.66,267.97,267.62,267.71,32197.0,243.8266,244.1089,243.7901,243.8721,32197.0
2019-08-02 13:25:00,267.72,267.81,267.63,267.71,9743.0,243.8812,243.9632,243.7992,243.8721,9743.0
2019-08-02 13:30:00,267.73,267.78,267.55,267.55,17688.0,243.8903,243.9359,243.7263,243.7263,17688.0
2019-08-02 13:35:00,267.57,267.64,267.42,267.59,27742.0,243.7446,243.8083,243.6079,243.7628,27742.0
2019-08-02 13:40:00,267.59,267.89,267.59,267.72,15119.0,243.7628,244.0361,243.7628,243.8812,15119.0
2019-08-02 13:45:00,267.7,267.96,267.69,267.71,12250.0,243.863,244.0998,243.8539,243.8721,12250.0
2019-08-02 13:50:00,267.67,267.83,267.62,267.83,6932.0,243.8357,243.9814,243.7901,243.9814,6932.0
2019-08-02 13:55:00,267.81,267.9,267.66,267.74,17843.0,243.9632,244.0452,243.8266,243.8994,17843.0
2019-08-02 14:00:00,267.68,267.95,267.54,267.86,22008.0,243.8448,244.0907,243.7172,244.0087,22008.0
2019-08-02 14:05:00,267.84,268.3,267.83,268.1,48453.0,243.9905,244.4096,243.9814,244.2274,48453.0
2019-08-02 14:10:00,268.12,268.47,268.04,268.47,29083.0,244.2456,244.5644,244.1727,244.5644,29083.0
2019-08-02 14:15:00,268.45,268.45,268.13,268.23,35670.0,244.5462,244.5462,244.2547,244.3458,35670.0
2019-08-02 14:20:00,268.23,268.75,268.23,268.57,58823.0,244.3458,244.8195,244.3458,244.6555,58823.0
2019-08-02 14:25:00,268.59,268.71,268.2,268.35,16877.0,244.6737,244.7831,244.3185,244.4551,16877.0
2019-08-02 14:30:00,268.32,268.41,268.13,268.23,15181.0,244.4278,244.5098,244.2547,244.3458,15181.0
2019-08-02 14:35:00,268.2,268.59,268.16,268.59,20415.0,244.3185,244.6737,244.282,244.6737,20415.0
2019-08-02 14:40:00,268.53,268.62,268.37,268.5,11924.0,244.6191,244.7011,244.4733,244.5918,11924.0
2019-08-02 14:45:00,268.52,268.63,268.2,268.35,28758.0,244.61,244.7102,244.3185,244.4551,28758.0
2019-08-02 14:50:00,268.33,268.41,268.15,268.23,19458.0,244.4369,244.5098,244.2729,244.3458,19458.0
2019-08-02 14:55:00,268.25,268.38,268.03,268.38,13246.0,244.364,244.4824,244.1636,244.4824,13246.0
2019-08-02 15:00:00,268.4,268.59,268.28,268.35,26375.0,244.5007,244.6737,244.3913,244.4551,26375.0
2019-08-02 15:05:00,268.37,268.44,268.21,268.23,11951.0,244.4733,244.5371,244.3276,244.3458,11951.0
2019-08-02 15:10:00,268.23,268.23,267.96,267.96,20599.0,244.3458,244.3458,244.0998,244.0998,20599.0
2019-08-02 15:15:00,267.94,268.16,267.85,268.15,12820.0,244.0816,244.282,243.9996,244.2729,12820.0
2019-08-02 15:20:00,268.12,268.74,268.12,268.72,16146.0,244.2456,244.8104,244.2456,244.7922,16146.0
2019-08-02 15:25:00,268.74,269.07,268.66,268.95,26831.0,244.8104,245.111,244.7375,245.0017,26831.0
2019-08-02 15:30:00,268.93,269.1,268.71,268.74,36834.0,244.9835,245.1383,244.7831,244.8104,36834.0
2019-08-02 15:35:00,268.73,269.95,268.7,269.47,237413.0,244.8013,245.9126,244.7739,245.4754,237413.0
2019-08-02 15:40:00,269.52,269.59,269.18,269.26,37258.0,245.5209,245.5847,245.2112,245.2841,37258.0
2019-08-02 15:45:00,269.21,269.21,268.82,268.85,37347.0,245.2385,245.2385,244.8833,244.9106,37347.0
2019-08-02 15:50:00,268.82,268.92,268.4,268.41,72300.0,244.8833,244.9744,244.5007,244.5098,72300.0
2019-08-02 15:55:00,268.43,268.97,268.43,268.85,252841.0,244.528,245.0199,244.528,244.9106,252841.0
2019-08-05 09:30:00,264.57,264.68,264.16,264.4,336682.0,241.0117,241.1119,240.6382,240.8568,336682.0
2019-08-05 09:35:00,264.32,264.43,264.04,264.35,118052.0,240.784,240.8842,240.5289,240.8113,118052.0
2019-08-05 09:40:00,264.36,264.36,263.6,263.72,152048.0,240.8204,240.8204,240.1281,240.2374,152048.0
2019-08-05 09:45:00,263.7,263.87,263.46,263.48,72224.0,240.2192,240.374,240.0005,240.0188,72224.0
2019-08-05 09:50:00,263.43,263.72,263.28,263.59,159792.0,239.9732,240.2374,239.8366,240.119,159792.0
2019-08-05 09:55:00,263.55,263.95,263.48,263.88,143117.0,240.0825,240.4469,240.0188,240.3831,143117.0
2019-08-05 10:00:00,263.81,263.91,263.15,263.16,79435.0,240.3194,240.4105,239.7181,239.7272,79435.0
2019-08-05 10:05:00,263.18,263.46,263.08,263.31,65541.0,239.7455,240.0005,239.6544,239.8639,65541.0
2019-08-05 10:10:00,263.37,263.61,263.25,263.44,61561.0,239.9185,240.1372,239.8092,239.9823,61561.0
2019-08-05 10:15:00,263.44,263.7,263.14,263.15,28381.0,239.9823,240.2192,239.709,239.7181,28381.0
2019-08-05 10:20:00,263.16,263.62,263.08,263.2,60483.0,239.7272,240.1463,239.6544,239.7637,60483.0
2019-08-05 10:25:00,263.17,263.29,262.95,263.23,62835.0,239.7364,239.8457,239.5359,239.791,62835.0
2019-08-05 10:30:00,263.22,263.37,262.97,263.0,49767.0,239.7819,239.9185,239.5542,239.5815,49767.0
2019-08-05 10:35:00,263.03,263.23,262.68,262.71,81449.0,239.6088,239.791,239.29,239.3173,81449.0
2019-08-05 10:40:00,262.71,262.79,262.38,262.44,42033.0,239.3173,239.3902,239.0167,239.0714,42033.0
2019-08-05 10:45:00,262.49,262.73,262.42,262.58,33878.0,239.1169,239.3355,239.0531,239.1989,33878.0
2019-08-05 10:50:00,262.54,262.93,262.51,262.76,34729.0,239.1625,239.5177,239.1351,239.3629,34729.0
2019-08-05 10:55:00,262.74,263.08,262.61,263.0,52922.0,239.3446,239.6544,239.2262,239.5815,52922.0
2019-08-05 11:00:00,262.99,263.22,262.89,263.14,47827.0,239.5724,239.7819,239.4813,239.709,47827.0
2019-08-05 11:05:00,263.14,263.51,263.06,263.35,73670.0,239.709,240.0461,239.6362,239.9003,73670.0
2019-08-05 11:10:00,263.38,263.81,263.3,263.75,95062.0,239.9277,240.3194,239.8548,240.2647,95062.0
2019-08-05 11:15:00,263.69,263.71,263.43,263.48,57174.0,240.2101,240.2283,239.9732,240.0188,57174.0
2019-08-05 11:20:00,263.47,263.67,263.31,263.31,33974.0,240.0096,240.1918,239.8639,239.8639,33974.0
2019-08-05 11:25:00,263.34,263.41,263.07,263.16,55116.0,239.8912,239.955,239.6453,239.7272,55116.0
2019-08-05 11:30:00,263.19,263.2,263.0,263.04,27764.0,239.7546,239.7637,239.5815,239.6179,27764.0
2019-08-05 11:35:00,263.06,263.07,262.86,262.86,23110.0,239.6362,239.6453,239.454,239.454,23110.0
2019-08-05 11:40:00,262.87,263.0,262.7,262.7,15495.0,239.4631,239.5815,239.3082,239.3082,15495.0
2019-08-05 11:45:00,262.74,263.26,262.74,263.15,35202.0,239.3446,239.8183,239.3446,239.7181,35202.0
2019-08-05 11:50:00,263.19,263.23,262.88,263.07,40111.0,239.7546,239.791,239.4722,239.6453,40111.0
2019-08-05 11:55:00,263.09,263.14,262.72,262.72,43957.0,239.6635,239.709,239.3264,239.3264,43957.0
2019-08-05 12:00:00,262.72,262.75,262.39,262.48,178781.0,239.3264,239.3538,239.0258,239.1078,178781.0
2019-08-05 12:05:00,262.46,262.69,262.37,262.38,65176.0,239.0896,239.2991,239.0076,239.0167,65176.0
2019-08-05 12:10:00,262.37,262.48,262.22,262.48,242680.0,239.0076,239.1078,238.8709,239.1078,242680.0
2019-08-05 12:15:00,262.51,262.83,262.51,262.83,22619.0,239.1351,239.4266,239.1351,239.4266,22619.0
2019-08-05 12:20:00,262.85,262.88,262.72,262.88,23166.0,239.4449,239.4722,239.3264,239.4722,23166.0
2019-08-05 12:25:00,262.83,262.83,262.09,262.16,38587.0,239.4266,239.4266,238.7525,238.8163,38587.0
2019-08-05 12:30:00,262.15,262.42,262.14,262.18,18413.0,238.8072,239.0531,238.7981,238.8345,18413.0
2019-08-05 12:35:00,262.19,262.32,262.02,262.17,24426.0,238.8436,238.962,238.6888,238.8254,24426.0
2019-08-05 12:40:00,262.21,262.21,261.71,261.71,49224.0,238.8618,238.8618,238.4064,238.4064,49224.0
2019-08-05 12:45:00,261.72,261.85,261.41,261.42,39295.0,238.4155,238.5339,238.1331,238.1422,39295.0
2019-08-05 12:50:00,261.41,261.79,261.37,261.55,33465.0,238.1331,238.4792,238.0966,238.2606,33465.0
2019-08-05 12:55:00,261.54,261.54,261.0,261.09,93213.0,238.2515,238.2515,237.7596,237.8416,93213.0
2019-08-05 13:00:00,261.09,261.43,260.99,261.37,54806.0,237.8416,238.1513,237.7505,238.0966,54806.0
2019-08-05 13:05:00,261.35,261.66,261.34,261.65,22033.0,238.0784,238.3608,238.0693,238.3517,22033.0
2019-08-05 13:10:00,261.66,261.85,261.57,261.6,23238.0,238.3608,238.5339,238.2788,238.3062,23238.0
2019-08-05 13:15:00,261.62,261.88,261.62,261.82,24678.0,238.3244,238.5612,238.3244,238.5066,24678.0
2019-08-05 13:20:00,261.81,262.02,261.77,261.89,45820.0,238.4975,238.6888,238.461,238.5703,45820.0
2019-08-05 13:25:00,261.88,261.89,261.54,261.59,24366.0,238.5612,238.5703,238.2515,238.297,24366.0
2019-08-05 13:30:00,261.56,261.66,261.42,261.63,24654.0,238.2697,238.3608,238.1422,238.3335,24654.0
2019-08-05 13:35:00,261.63,262.1,261.63,262.09,22986.0,238.3335,238.7616,238.3335,238.7525,22986.0
2019-08-05 13:40:00,262.16,262.17,261.32,261.44,48237.0,238.8163,238.8254,238.0511,238.1604,48237.0
2019-08-05 13:45:00,261.4,261.4,261.18,261.32,23702.0,238.124,238.124,237.9236,238.0511,23702.0
2019-08-05 13:50:00,261.31,261.32,261.09,261.15,19266.0,238.042,238.0511,237.8416,237.8962,19266.0
2019-08-05 13:55:00,261.11,261.17,260.89,260.91,54199.0,237.8598,237.9144,237.6594,237.6776,54199.0
2019-08-05 14:00:00,260.89,261.02,260.76,260.9,143026.0,237.6594,237.7778,237.541,237.6685,143026.0
2019-08-05 14:05:00,260.9,261.09,260.81,260.88,41509.0,237.6685,237.8416,237.5865,237.6503,41509.0
2019-08-05 14:10:00,260.88,261.22,260.76,261.2,63631.0,237.6503,237.96,237.541,237.9418,63631.0
2019-08-05 14:15:00,261.19,261.2,261.0,261.0,25192.0,237.9327,237.9418,237.7596,237.7596,25192.0
2019-08-05 14:20:00,260.99,261.07,260.61,260.72,40987.0,237.7505,237.8233,237.4043,237.5045,40987.0
2019-08-05 14:25:00,260.66,260.67,260.19,260.2,103378.0,237.4499,237.459,237.0217,237.0308,103378.0
2019-08-05 14:30:00,260.21,260.33,259.89,260.28,88882.0,237.0399,237.1492,236.7484,237.1037,88882.0
2019-08-05 14:35:00,260.28,260.46,260.0,260.02,63337.0,237.1037,237.2677,236.8486,236.8668,63337.0
2019-08-05 14:40:00,259.98,260.22,259.64,259.64,61621.0,236.8304,237.049,236.5207,236.5207,61621.0
2019-08-05 14:45:00,259.64,260.31,259.62,259.95,43125.0,236.5207,237.131,236.5025,236.8031,43125.0
2019-08-05 14:50:00,259.93,260.25,259.71,259.73,63860.0,236.7849,237.0764,236.5844,236.6027,63860.0
2019-08-05 14:55:00,259.75,259.89,259.52,259.67,42012.0,236.6209,236.7484,236.4114,236.548,42012.0
2019-08-05 15:00:00,259.66,260.05,259.18,259.18,83072.0,236.5389,236.8942,236.1016,236.1016,83072.0
2019-08-05 15:05:00,259.17,259.22,258.7,258.83,57534.0,236.0925,236.1381,235.6644,235.7828,57534.0
2019-08-05 15:10:00,258.8,260.1,258.79,260.03,91460.0,235.7555,236.9397,235.7464,236.876,91460.0
2019-08-05 15:15:00,260.0,260.51,259.43,260.37,111204.0,236.8486,237.3132,236.3294,237.1857,111204.0
2019-08-05 15:20:00,260.38,260.81,260.23,260.36,233156.0,237.1948,237.5865,237.0581,237.1766,233156.0
2019-08-05 15:25:00,260.46,260.95,260.11,260.14,101645.0,237.2677,237.714,236.9488,236.9762,101645.0
2019-08-05 15:30:00,260.1,260.68,259.7,260.57,269060.0,236.9397,237.4681,236.5753,237.3679,269060.0
2019-08-05 15:35:00,260.43,261.1,260.36,260.93,127241.0,237.2403,237.8507,237.1766,237.6958,127241.0
2019-08-05 15:40:00,260.94,261.42,260.78,261.34,141794.0,237.7049,238.1422,237.5592,238.0693,141794.0
2019-08-05 15:45:00,261.33,261.51,260.68,260.93,127197.0,238.0602,238.2242,237.4681,237.6958,127197.0
2019-08-05 15:50:00,260.93,261.22,260.52,261.08,156157.0,237.6958,237.96,237.3223,237.8325,156157.0
2019-08-05 15:55:00,261.06,261.26,260.75,260.81,230086.0,237.8142,237.9964,237.5318,237.5865,230086.0
2019-08-06 09:30:00,262.53,263.24,262.46,262.94,297022.0,239.1533,239.8001,239.0896,239.5268,297022.0
2019-08-06 09:35:00,262.94,263.15,262.67,262.98,261236.0,239.5268,239.7181,239.2809,239.5633,261236.0
2019-08-06 09:40:00,262.97,263.45,262.96,263.26,104067.0,239.5542,239.9914,239.5451,239.8183,104067.0
2019-08-06 09:45:00,263.31,263.36,262.38,262.57,125902.0,239.8639,239.9094,239.0167,239.1898,125902.0
2019-08-06 09:50:00,262.57,262.88,262.26,262.58,82635.0,239.1898,239.4722,238.9074,239.1989,82635.0
2019-08-06 09:55:00,262.58,262.82,262.44,262.75,83354.0,239.1989,239.4175,239.0714,239.3538,83354.0
2019-08-06 10:00:00,262.72,263.3,262.71,263.01,80702.0,239.3264,239.8548,239.3173,239.5906,80702.0
2019-08-06 10:05:00,263.02,263.16,262.69,262.74,26093.0,239.5997,239.7272,239.2991,239.3446,26093.0
2019-08-06 10:10:00,262.81,262.81,261.92,262.02,34604.0,239.4084,239.4084,238.5977,238.6888,34604.0
2019-08-06 10:15:00,261.99,261.99,261.52,261.54,29152.0,238.6614,238.6614,238.2333,238.2515,29152.0
2019-08-06 10:20:00,261.54,262.09,261.42,262.03,42848.0,238.2515,238.7525,238.1422,238.6979,42848.0
2019-08-06 10:25:00,262.05,262.29,261.99,262.02,36371.0,238.7161,238.9347,238.6614,238.6888,36371.0
2019-08-06 10:30:00,262.04,262.5,261.86,262.38,33726.0,238.707,239.126,238.543,239.0167,33726.0
2019-08-06 10:35:00,262.35,262.7,262.06,262.68,30476.0,238.9894,239.3082,238.7252,239.29,30476.0
2019-08-06 10:40:00,262.64,263.01,262.63,262.66,37575.0,239.2536,239.5906,239.2444,239.2718,37575.0
2019-08-06 10:45:00,262.64,262.66,262.16,262.18,31619.0,239.2536,239.2718,238.8163,238.8345,31619.0
2019-08-06 10:50:00,262.18,262.26,261.99,262.16,19327.0,238.8345,238.9074,238.6614,238.8163,19327.0
2019-08-06 10:55:00,262.05,262.41,262.0,262.31,15127.0,238.7161,239.044,238.6705,238.9529,15127.0
2019-08-06 11:00:00,262.38,262.38,261.81,261.83,22929.0,239.0167,239.0167,238.4975,238.5157,22929.0
2019-08-06 11:05:00,261.84,262.13,261.84,261.86,28555.0,238.5248,238.789,238.5248,238.543,28555.0
2019-08-06 11:10:00,261.89,261.91,261.3,261.31,44098.0,238.5703,238.5886,238.0329,238.042,44098.0
2019-08-06 11:15:00,261.32,261.41,261.05,261.06,31682.0,238.0511,238.1331,237.8051,237.8142,31682.0
2019-08-06 11:20:00,261.11,261.7,261.08,261.69,39109.0,237.8598,238.3973,237.8325,238.3881,39109.0
2019-08-06 11:25:00,261.67,261.94,261.67,261.76,87183.0,238.3699,238.6159,238.3699,238.4519,87183.0
2019-08-06 11:30:00,261.82,261.88,261.2,261.29,27421.0,238.5066,238.5612,237.9418,238.0238,27421.0
2019-08-06 11:35:00,261.39,261.51,261.09,261.5,25696.0,238.1149,238.2242,237.8416,238.2151,25696.0
2019-08-06 11:40:00,261.51,261.85,261.42,261.7,21659.0,238.2242,238.5339,238.1422,238.3973,21659.0
2019-08-06 11:45:00,261.63,262.0,261.61,262.0,23722.0,238.3335,238.6705,238.3153,238.6705,23722.0
2019-08-06 11:50:00,262.0,262.11,261.64,261.72,16307.0,238.6705,238.7707,238.3426,238.4155,16307.0
2019-08-06 11:55:00,261.69,262.23,261.54,262.19,31159.0,238.3881,238.8801,238.2515,238.8436,31159.0
2019-08-06 12:00:00,262.29,262.58,262.05,262.05,39597.0,238.9347,239.1989,238.7161,238.7161,39597.0
2019-08-06 12:05:00,262.08,262.14,261.83,262.05,16206.0,238.7434,238.7981,238.5157,238.7161,16206.0
2019-08-06 12:10:00,262.11,262.33,261.86,262.32,7772.0,238.7707,238.9712,238.543,238.962,7772.0
2019-08-06 12:15:00,262.3,262.3,261.89,261.95,30379.0,238.9438,238.9438,238.5703,238.625,30379.0
2019-08-06 12:20:00,261.96,262.0,261.68,261.75,13868.0,238.6341,238.6705,238.379,238.4428,13868.0
2019-08-06 12:25:00,261.82,261.83,261.62,261.68,17418.0,238.5066,238.5157,238.3244,238.379,17418.0
2019-08-06 12:30:00,261.64,261.88,261.54,261.77,26322.0,238.3426,238.5612,238.2515,238.461,26322.0
2019-08-06 12:35:00,261.78,262.0,261.72,261.9,76163.0,238.4701,238.6705,238.4155,238.5794,76163.0
2019-08-06 12:40:00,261.92,262.1,261.81,262.04,11166.0,238.5977,238.7616,238.4975,238.707,11166.0
2019-08-06 12:45:00,262.07,262.07,261.65,261.73,10773.0,238.7343,238.7343,238.3517,238.4246,10773.0
2019-08-06 12:50:00,261.67,261.77,261.59,261.66,13782.0,238.3699,238.461,238.297,238.3608,13782.0
2019-08-06 12:55:00,261.65,261.93,261.64,261.8,6449.0,238.3517,238.6068,238.3426,238.4883,6449.0
2019-08-06 13:00:00,261.83,262.21,261.83,262.19,13280.0,238.5157,238.8618,238.5157,238.8436,13280.0
2019-08-06 13:05:00,262.17,262.51,262.08,262.34,23649.0,238.8254,239.1351,238.7434,238.9803,23649.0
2019-08-06 13:10:00,262.39,262.46,262.28,262.41,14305.0,239.0258,239.0896,238.9256,239.044,14305.0
2019-08-06 13:15:00,262.5,262.55,262.37,262.42,11610.0,239.126,239.1716,239.0076,239.0531,11610.0
2019-08-06 13:20:00,262.42,262.79,262.42,262.79,14679.0,239.0531,239.3902,239.0531,239.3902,14679.0
2019-08-06 13:25:00,262.81,262.92,262.72,262.76,15902.0,239.4084,239.5086,239.3264,239.3629,15902.0
2019-08-06 13:30:00,262.77,262.89,262.6,262.89,39295.0,239.372,239.4813,239.2171,239.4813,39295.0
2019-08-06 13:35:00,262.82,263.14,262.7,263.1,20488.0,239.4175,239.709,239.3082,239.6726,20488.0
2019-08-06 13:40:00,263.08,263.16,262.94,263.02,16189.0,239.6544,239.7272,239.5268,239.5997,16189.0
2019-08-06 13:45:00,263.03,263.17,262.92,263.17,16119.0,239.6088,239.7364,239.5086,239.7364,16119.0
2019-08-06 13:50:00,263.15,263.27,262.97,263.22,15266.0,239.7181,239.8275,239.5542,239.7819,15266.0
2019-08-06 13:55:00,263.2,263.23,263.04,263.2,12954.0,239.7637,239.791,239.6179,239.7637,12954.0
2019-08-06 14:00:00,263.14,263.14,262.69,262.73,20084.0,239.709,239.709,239.2991,239.3355,20084.0
2019-08-06 14:05:00,262.69,262.89,262.62,262.85,17566.0,239.2991,239.4813,239.2353,239.4449,17566.0
2019-08-06 14:10:00,262.88,263.26,262.86,263.21,31686.0,239.4722,239.8183,239.454,239.7728,31686.0
2019-08-06 14:15:00,263.21,263.85,263.2,263.81,132098.0,239.7728,240.3558,239.7637,240.3194,132098.0
2019-08-06 14:20:00,263.86,263.92,263.68,263.92,47711.0,240.3649,240.4196,240.2009,240.4196,47711.0
2019-08-06 14:25:00,263.85,264.07,263.81,264.04,22217.0,240.3558,240.5562,240.3194,240.5289,22217.0
2019-08-06 14:30:00,264.02,264.45,263.87,264.3,38714.0,240.5107,240.9024,240.374,240.7657,38714.0
2019-08-06 14:35:00,264.33,264.33,264.07,264.08,34740.0,240.7931,240.7931,240.5562,240.5653,34740.0
2019-08-06 14:40:00,264.06,264.29,263.94,264.17,24620.0,240.5471,240.7566,240.4378,240.6473,24620.0
2019-08-06 14:45:00,264.09,264.13,263.88,263.98,21551.0,240.5744,240.6109,240.3831,240.4742,21551.0
2019-08-06 14:50:00,263.98,264.08,263.58,263.65,28883.0,240.4742,240.5653,240.1098,240.1736,28883.0
2019-08-06 14:55:00,263.59,263.7,263.52,263.53,40635.0,240.119,240.2192,240.0552,240.0643,40635.0
2019-08-06 15:00:00,263.54,263.74,263.43,263.56,38673.0,240.0734,240.2556,239.9732,240.0916,38673.0
2019-08-06 15:05:00,263.53,263.71,263.48,263.49,14676.0,240.0643,240.2283,240.0188,240.0279,14676.0
2019-08-06 15:10:00,263.45,263.8,263.34,263.8,21353.0,239.9914,240.3103,239.8912,240.3103,21353.0
2019-08-06 15:15:00,263.83,263.96,263.76,263.94,45492.0,240.3376,240.456,240.2738,240.4378,45492.0
2019-08-06 15:20:00,263.94,264.11,263.86,263.99,31032.0,240.4378,240.5927,240.3649,240.4833,31032.0
2019-08-06 15:25:00,264.01,264.03,263.52,263.72,32812.0,240.5016,240.5198,240.0552,240.2374,32812.0
2019-08-06 15:30:00,263.69,263.7,263.31,263.43,40652.0,240.2101,240.2192,239.8639,239.9732,40652.0
2019-08-06 15:35:00,263.48,263.91,263.48,263.91,32890.0,240.0188,240.4105,240.0188,240.4105,32890.0
2019-08-06 15:40:00,263.89,264.27,263.83,264.13,24254.0,240.3922,240.7384,240.3376,240.6109,24254.0
2019-08-06 15:45:00,264.15,264.37,263.81,264.21,42066.0,240.6291,240.8295,240.3194,240.6838,42066.0
2019-08-06 15:50:00,264.29,264.47,264.11,264.25,79673.0,240.7566,240.9206,240.5927,240.7202,79673.0
2019-08-06 15:55:00,264.25,264.36,264.0,264.24,370269.0,240.7202,240.8204,240.4925,240.7111,370269.0
2019-08-07 09:30:00,261.16,261.46,260.4,260.44,273038.0,237.9053,238.1786,237.213,237.2494,273038.0
2019-08-07 09:35:00,260.57,261.39,260.37,261.22,77819.0,237.3679,238.1149,237.1857,237.96,77819.0
2019-08-07 09:40:00,261.21,261.21,259.97,260.07,93991.0,237.9509,237.9509,236.8213,236.9124,93991.0
2019-08-07 09:45:00,260.06,260.08,258.99,259.59,183429.0,236.9033,236.9215,235.9286,236.4751,183429.0
2019-08-07 09:50:00,259.55,259.88,259.34,259.82,53355.0,236.4387,236.7393,236.2474,236.6847,53355.0
2019-08-07 09:55:00,259.83,260.48,259.78,260.24,58897.0,236.6938,237.2859,236.6482,237.0673,58897.0
2019-08-07 10:00:00,260.23,260.46,259.8,260.29,92819.0,237.0581,237.2677,236.6664,237.1128,92819.0
2019-08-07 10:05:00,260.22,261.08,260.21,260.94,125578.0,237.049,237.8325,237.0399,237.7049,125578.0
2019-08-07 10:10:00,261.03,261.64,260.97,261.2,75300.0,237.7869,238.3426,237.7323,237.9418,75300.0
2019-08-07 10:15:00,261.17,262.04,261.11,261.5,60477.0,237.9144,238.707,237.8598,238.2151,60477.0
2019-08-07 10:20:00,261.52,261.52,261.2,261.22,42326.0,238.2333,238.2333,237.9418,237.96,42326.0
2019-08-07 10:25:00,261.2,261.68,260.93,261.29,57791.0,237.9418,238.379,237.6958,238.0238,57791.0
2019-08-07 10:30:00,261.28,262.08,261.17,261.88,69106.0,238.0146,238.7434,237.9144,238.5612,69106.0
2019-08-07 10:35:00,261.94,262.52,261.84,262.46,50841.0,238.6159,239.1442,238.5248,239.0896,50841.0
2019-08-07 10:40:00,262.43,262.45,262.01,262.14,39194.0,239.0622,239.0805,238.6796,238.7981,39194.0
2019-08-07 10:45:00,262.06,262.42,261.76,262.42,38832.0,238.7252,239.0531,238.4519,239.0531,38832.0
2019-08-07 10:50:00,262.4,263.07,262.32,263.01,44674.0,239.0349,239.6453,238.962,239.5906,44674.0
2019-08-07 10:55:00,262.89,263.06,262.55,262.73,37374.0,239.4813,239.6362,239.1716,239.3355,37374.0
2019-08-07 11:00:00,262.7,262.83,262.1,262.22,46910.0,239.3082,239.4266,238.7616,238.8709,46910.0
2019-08-07 11:05:00,262.16,262.56,261.89,262.56,27861.0,238.8163,239.1807,238.5703,239.1807,27861.0
2019-08-07 11:10:00,262.51,262.96,262.49,262.84,17216.0,239.1351,239.5451,239.1169,239.4357,17216.0
2019-08-07 11:15:00,262.82,262.88,262.23,262.49,27576.0,239.4175,239.4722,238.8801,239.1169,27576.0
2019-08-07 11:20:00,262.46,262.69,261.82,261.93,25566.0,239.0896,239.2991,238.5066,238.6068,25566.0
2019-08-07 11:25:00,261.99,262.17,261.83,262.03,20219.0,238.6614,238.8254,238.5157,238.6979,20219.0
2019-08-07 11:30:00,262.0,262.13,261.68,262.11,28343.0,238.6705,238.789,238.379,238.7707,28343.0
2019-08-07 11:35:00,262.19,262.2,261.85,261.98,13851.0,238.8436,238.8527,238.5339,238.6523,13851.0
2019-08-07 11:40:00,262.02,262.06,261.48,261.67,28103.0,238.6888,238.7252,238.1968,238.3699,28103.0
2019-08-07 11:45:00,261.67,261.85,261.32,261.7,33459.0,238.3699,238.5339,238.0511,238.3973,33459.0
2019-08-07 11:50:00,261.57,261.63,261.31,261.57,18536.0,238.2788,238.3335,238.042,238.2788,18536.0
2019-08-07 11:55:00,261.59,262.07,261.55,261.67,43889.0,238.297,238.7343,238.2606,238.3699,43889.0
2019-08-07 12:00:00,261.73,261.79,261.31,261.36,22936.0,238.4246,238.4792,238.042,238.0875,22936.0
2019-08-07 12:05:00,261.42,261.45,261.13,261.22,37334.0,238.1422,238.1695,237.878,237.96,37334.0
2019-08-07 12:10:00,261.29,261.61,261.11,261.58,13522.0,238.0238,238.3153,237.8598,238.2879,13522.0
2019-08-07 12:15:00,261.53,261.69,261.38,261.41,16811.0,238.2424,238.3881,238.1057,238.1331,16811.0
2019-08-07 12:20:00,261.27,261.29,260.99,261.15,33887.0,238.0055,238.0238,237.7505,237.8962,33887.0
2019-08-07 12:25:00,261.2,261.53,261.03,261.53,19277.0,237.9418,238.2424,237.7869,238.2424,19277.0
2019-08-07 12:30:00,261.35,261.95,261.33,261.84,24527.0,238.0784,238.625,238.0602,238.5248,24527.0
2019-08-07 12:35:00,261.77,262.03,261.72,261.91,19713.0,238.461,238.6979,238.4155,238.5886,19713.0
2019-08-07 12:40:00,261.93,262.5,261.84,262.27,38878.0,238.6068,239.126,238.5248,238.9165,38878.0
2019-08-07 12:45:00,262.28,262.43,262.07,262.07,18574.0,238.9256,239.0622,238.7343,238.7343,18574.0
2019-08-07 12:50:00,262.16,262.39,262.09,262.31,6530.0,238.8163,239.0258,238.7525,238.9529,6530.0
2019-08-07 12:55:00,262.2,262.47,262.18,262.45,26687.0,238.8527,239.0987,238.8345,239.0805,26687.0
2019-08-07 13:00:00,262.48,262.63,262.35,262.51,22418.0,239.1078,239.2444,238.9894,239.1351,22418.0
2019-08-07 13:05:00,262.45,262.85,262.45,262.82,14035.0,239.0805,239.4449,239.0805,239.4175,14035.0
2019-08-07 13:10:00,262.82,262.88,262.52,262.59,15110.0,239.4175,239.4722,239.1442,239.208,15110.0
2019-08-07 13:15:00,262.58,262.68,262.41,262.68,10630.0,239.1989,239.29,239.044,239.29,10630.0
2019-08-07 13:20:00,262.61,262.76,262.46,262.56,17001.0,239.2262,239.3629,239.0896,239.1807,17001.0
2019-08-07 13:25:00,262.55,262.76,262.42,262.6,7541.0,239.1716,239.3629,239.0531,239.2171,7541.0
2019-08-07 13:30:00,262.73,263.44,262.73,263.19,28806.0,239.3355,239.9823,239.3355,239.7546,28806.0
2019-08-07 13:35:00,263.24,263.5,263.17,263.5,15446.0,239.8001,240.037,239.7364,240.037,15446.0
2019-08-07 13:40:00,263.53,263.87,263.53,263.78,16537.0,240.0643,240.374,240.0643,240.292,16537.0
2019-08-07 13:45:00,263.72,263.97,263.71,263.91,18833.0,240.2374,240.4651,240.2283,240.4105,18833.0
2019-08-07 13:50:00,263.96,264.08,263.69,263.8,39912.0,240.456,240.5653,240.2101,240.3103,39912.0
2019-08-07 13:55:00,263.78,263.78,263.31,263.34,25104.0,240.292,240.292,239.8639,239.8912,25104.0
2019-08-07 14:00:00,263.36,263.58,263.35,263.56,12975.0,239.9094,240.1098,239.9003,240.0916,12975.0
2019-08-07 14:05:00,263.6,263.97,263.58,263.91,41114.0,240.1281,240.4651,240.1098,240.4105,41114.0
2019-08-07 14:10:00,263.98,264.0,263.61,263.62,15843.0,240.4742,240.4925,240.1372,240.1463,15843.0
2019-08-07 14:15:00,263.62,263.62,262.94,263.01,40584.0,240.1463,240.1463,239.5268,239.5906,40584.0
2019-08-07 14:20:00,263.15,263.24,262.92,262.96,21695.0,239.7181,239.8001,239.5086,239.5451,21695.0
2019-08-07 14:25:00,263.03,263.67,263.0,263.67,12923.0,239.6088,240.1918,239.5815,240.1918,12923.0
2019-08-07 14:30:00,263.61,263.8,263.51,263.69,8313.0,240.1372,240.3103,240.0461,240.2101,8313.0
2019-08-07 14:35:00,263.8,263.83,263.47,263.55,8316.0,240.3103,240.3376,240.0096,240.0825,8316.0
2019-08-07 14:40:00,263.49,264.37,263.49,264.3,33997.0,240.0279,240.8295,240.0279,240.7657,33997.0
2019-08-07 14:45:00,264.23,264.44,264.07,264.1,21816.0,240.702,240.8933,240.5562,240.5835,21816.0
2019-08-07 14:50:00,264.18,264.47,264.15,264.34,18359.0,240.6564,240.9206,240.6291,240.8022,18359.0
2019-08-07 14:55:00,264.33,264.59,264.17,264.57,14333.0,240.7931,241.0299,240.6473,241.0117,14333.0
2019-08-07 15:00:00,264.6,264.6,263.87,264.07,43000.0,241.039,241.039,240.374,240.5562,43000.0
2019-08-07 15:05:00,264.23,264.33,263.97,264.0,13938.0,240.702,240.7931,240.4651,240.4925,13938.0
2019-08-07 15:10:00,263.97,264.16,263.91,264.03,156174.0,240.4651,240.6382,240.4105,240.5198,156174.0
2019-08-07 15:15:00,264.09,264.42,263.8,264.36,37053.0,240.5744,240.8751,240.3103,240.8204,37053.0
2019-08-07 15:20:00,264.47,264.6,264.37,264.37,37571.0,240.9206,241.039,240.8295,240.8295,37571.0
2019-08-07 15:25:00,264.47,264.72,264.27,264.69,16903.0,240.9206,241.1483,240.7384,241.121,16903.0
2019-08-07 15:30:00,264.7,264.99,264.69,264.93,22768.0,241.1301,241.3943,241.121,241.3396,22768.0
2019-08-07 15:35:00,264.84,265.23,264.65,265.17,22205.0,241.2577,241.6129,241.0846,241.5583,22205.0
2019-08-07 15:40:00,265.15,265.15,264.67,264.86,30593.0,241.5401,241.5401,241.1028,241.2759,30593.0
2019-08-07 15:45:00,264.83,264.97,264.42,264.42,44682.0,241.2485,241.3761,240.8751,240.8751,44682.0
2019-08-07 15:50:00,264.41,264.41,264.11,264.12,103349.0,240.8659,240.8659,240.5927,240.6018,103349.0
2019-08-07 15:55:00,264.17,264.94,264.15,264.49,240753.0,240.6473,241.3487,240.6291,240.9388,240753.0
2019-08-08 09:30:00,266.0,266.15,265.83,265.87,112577.0,242.3144,242.451,242.1595,242.1959,112577.0
2019-08-08 09:35:00,265.87,266.22,265.8,266.03,53631.0,242.1959,242.5148,242.1322,242.3417,53631.0
2019-08-08 09:40:00,266.03,266.15,265.82,266.01,18332.0,242.3417,242.451,242.1504,242.3235,18332.0
2019-08-08 09:45:00,266.05,266.13,265.89,266.05,44975.0,242.3599,242.4328,242.2142,242.3599,44975.0
2019-08-08 09:50:00,265.91,266.26,265.4,266.2,45316.0,242.2324,242.5512,241.7678,242.4966,45316.0
2019-08-08 09:55:00,266.2,266.62,266.2,266.45,22421.0,242.4966,242.8792,242.4966,242.7243,22421.0
2019-08-08 10:00:00,266.47,266.59,266.41,266.59,22843.0,242.7425,242.8518,242.6879,242.8518,22843.0
2019-08-08 10:05:00,266.61,266.76,266.45,266.73,21613.0,242.87,243.0067,242.7243,242.9794,21613.0
2019-08-08 10:10:00,266.78,266.79,266.56,266.75,9472.0,243.0249,243.034,242.8245,242.9976,9472.0
2019-08-08 10:15:00,266.79,266.91,266.75,266.91,11470.0,243.034,243.1433,242.9976,243.1433,11470.0
2019-08-08 10:20:00,266.93,266.93,266.75,266.86,24656.0,243.1616,243.1616,242.9976,243.0978,24656.0
2019-08-08 10:25:00,266.88,266.96,266.85,266.88,154507.0,243.116,243.1889,243.0887,243.116,154507.0
2019-08-08 10:30:00,266.89,267.13,266.89,267.11,58249.0,243.1251,243.3437,243.1251,243.3255,58249.0
2019-08-08 10:35:00,267.05,267.24,267.04,267.12,15043.0,243.2709,243.4439,243.2618,243.3346,15043.0
2019-08-08 10:40:00,267.12,267.31,267.06,267.3,23700.0,243.3346,243.5077,243.28,243.4986,23700.0
2019-08-08 10:45:00,267.32,267.38,267.11,267.16,11374.0,243.5168,243.5715,243.3255,243.3711,11374.0
2019-08-08 10:50:00,267.2,267.49,267.19,267.48,10589.0,243.4075,243.6717,243.3984,243.6626,10589.0
2019-08-08 10:55:00,267.49,267.65,267.48,267.53,19781.0,243.6717,243.8174,243.6626,243.7081,19781.0
2019-08-08 11:00:00,267.52,267.52,267.29,267.37,12773.0,243.699,243.699,243.4895,243.5624,12773.0
2019-08-08 11:05:00,267.38,267.41,267.18,267.19,23120.0,243.5715,243.5988,243.3893,243.3984,23120.0
2019-08-08 11:10:00,267.17,267.35,267.15,267.29,16781.0,243.3802,243.5442,243.362,243.4895,16781.0
2019-08-08 11:15:00,267.28,267.63,267.26,267.6,22755.0,243.4804,243.7992,243.4622,243.7719,22755.0
2019-08-08 11:20:00,267.6,267.86,267.56,267.79,16651.0,243.7719,244.0087,243.7355,243.945,16651.0
2019-08-08 11:25:00,267.77,267.8,267.63,267.66,23372.0,243.9268,243.9541,243.7992,243.8266,23372.0
2019-08-08 11:30:00,267.69,267.96,267.61,267.91,28124.0,243.8539,244.0998,243.781,244.0543,28124.0
2019-08-08 11:35:00,267.97,268.12,267.92,268.09,35772.0,244.1089,244.2456,244.0634,244.2183,35772.0
2019-08-08 11:40:00,268.12,268.29,268.12,268.27,18349.0,244.2456,244.4005,244.2456,244.3822,18349.0
2019-08-08 11:45:00,268.27,268.27,268.1,268.1,31418.0,244.3822,244.3822,244.2274,244.2274,31418.0
2019-08-08 11:50:00,268.09,268.24,268.04,268.23,34136.0,244.2183,244.3549,244.1727,244.3458,34136.0
2019-08-08 11:55:00,268.27,268.33,268.14,268.25,28298.0,244.3822,244.4369,244.2638,244.364,28298.0
2019-08-08 12:00:00,268.34,268.5,268.16,268.2,44937.0,244.446,244.5918,244.282,244.3185,44937.0
2019-08-08 12:05:00,268.23,268.46,268.22,268.39,26954.0,244.3458,244.5553,244.3367,244.4915,26954.0
2019-08-08 12:10:00,268.38,268.51,268.3,268.36,31349.0,244.4824,244.6009,244.4096,244.4642,31349.0
2019-08-08 12:15:00,268.37,268.68,268.36,268.68,26442.0,244.4733,244.7557,244.4642,244.7557,26442.0
2019-08-08 12:20:00,268.64,268.72,268.58,268.58,26036.0,244.7193,244.7922,244.6646,244.6646,26036.0
2019-08-08 12:25:00,268.63,268.7,268.52,268.59,34302.0,244.7102,244.7739,244.61,244.6737,34302.0
2019-08-08 12:30:00,268.6,268.76,268.58,268.73,28491.0,244.6828,244.8286,244.6646,244.8013,28491.0
2019-08-08 12:35:00,268.73,268.86,268.56,268.65,37322.0,244.8013,244.9197,244.6464,244.7284,37322.0
2019-08-08 12:40:00,268.65,268.77,268.58,268.67,43009.0,244.7284,244.8377,244.6646,244.7466,43009.0
2019-08-08 12:45:00,268.7,268.82,268.6,268.67,54808.0,244.7739,244.8833,244.6828,244.7466,54808.0
2019-08-08 12:50:00,268.68,268.92,268.68,268.88,57295.0,244.7557,244.9744,244.7557,244.9379,57295.0
2019-08-08 12:55:00,268.89,268.94,268.83,268.94,25684.0,244.947,244.9926,244.8924,244.9926,25684.0
2019-08-08 13:00:00,268.93,269.06,268.91,269.01,54292.0,244.9835,245.1019,244.9652,245.0563,54292.0
2019-08-08 13:05:00,269.01,269.07,268.69,268.72,65556.0,245.0563,245.111,244.7648,244.7922,65556.0
2019-08-08 13:10:00,268.72,268.85,268.7,268.77,40159.0,244.7922,244.9106,244.7739,244.8377,40159.0
2019-08-08 13:15:00,268.79,268.84,268.62,268.64,56004.0,244.8559,244.9015,244.7011,244.7193,56004.0
2019-08-08 13:20:00,268.62,268.73,268.54,268.67,25423.0,244.7011,244.8013,244.6282,244.7466,25423.0
2019-08-08 13:25:00,268.66,268.67,268.39,268.39,15510.0,244.7375,244.7466,244.4915,244.4915,15510.0
2019-08-08 13:30:00,268.4,268.64,268.4,268.59,11377.0,244.5007,244.7193,244.5007,244.6737,11377.0
2019-08-08 13:35:00,268.58,268.74,268.58,268.62,14189.0,244.6646,244.8104,244.6646,244.7011,14189.0
2019-08-08 13:40:00,268.64,268.8,268.64,268.76,17262.0,244.7193,244.865,244.7193,244.8286,17262.0
2019-08-08 13:45:00,268.79,268.79,268.68,268.76,17872.0,244.8559,244.8559,244.7557,244.8286,17872.0
2019-08-08 13:50:00,268.78,268.94,268.71,268.91,8622.0,244.8468,244.9926,244.7831,244.9652,8622.0
2019-08-08 13:55:00,268.95,269.0,268.75,268.76,16370.0,245.0017,245.0472,244.8195,244.8286,16370.0
2019-08-08 14:00:00,268.75,268.77,268.4,268.47,28217.0,244.8195,244.8377,244.5007,244.5644,28217.0
2019-08-08 14:05:00,268.41,268.62,268.29,268.37,22741.0,244.5098,244.7011,244.4005,244.4733,22741.0
2019-08-08 14:10:00,268.39,268.69,268.34,268.66,42361.0,244.4915,244.7648,244.446,244.7375,42361.0
2019-08-08 14:15:00,268.66,268.74,268.43,268.45,47349.0,244.7375,244.8104,244.528,244.5462,47349.0
2019-08-08 14:20:00,268.47,268.58,268.46,268.5,16288.0,244.5644,244.6646,244.5553,244.5918,16288.0
2019-08-08 14:25:00,268.55,268.6,268.49,268.54,9424.0,244.6373,244.6828,244.5826,244.6282,9424.0
2019-08-08 14:30:00,268.54,268.85,268.54,268.65,26345.0,244.6282,244.9106,244.6282,244.7284,26345.0
2019-08-08 14:35:00,268.66,268.75,268.54,268.71,18306.0,244.7375,244.8195,244.6282,244.7831,18306.0
2019-08-08 14:40:00,268.77,268.93,268.68,268.91,16510.0,244.8377,244.9835,244.7557,244.9652,16510.0
2019-08-08 14:45:00,268.92,268.94,268.29,268.38,28493.0,244.9744,244.9926,244.4005,244.4824,28493.0
2019-08-08 14:50:00,268.44,268.76,268.44,268.67,111884.0,244.5371,244.8286,244.5371,244.7466,111884.0
2019-08-08 14:55:00,268.64,268.9,268.63,268.74,12867.0,244.7193,244.9561,244.7102,244.8104,12867.0
2019-08-08 15:00:00,268.71,269.01,268.7,268.96,25197.0,244.7831,245.0563,244.7739,245.0108,25197.0
2019-08-08 15:05:00,268.96,269.06,268.9,268.94,17666.0,245.0108,245.1019,244.9561,244.9926,17666.0
2019-08-08 15:10:00,268.94,268.94,268.59,268.62,26141.0,244.9926,244.9926,244.6737,244.7011,26141.0
2019-08-08 15:15:00,268.6,268.69,268.47,268.6,35326.0,244.6828,244.7648,244.5644,244.6828,35326.0
2019-08-08 15:20:00,268.6,268.77,268.51,268.69,20638.0,244.6828,244.8377,244.6009,244.7648,20638.0
2019-08-08 15:25:00,268.72,268.75,268.51,268.63,22656.0,244.7922,244.8195,244.6009,244.7102,22656.0
2019-08-08 15:30:00,268.61,268.99,268.61,268.95,29399.0,244.692,245.0381,244.692,245.0017,29399.0
2019-08-08 15:35:00,268.96,269.05,268.86,268.98,59674.0,245.0108,245.0928,244.9197,245.029,59674.0
2019-08-08 15:40:00,268.99,269.47,268.96,269.43,110183.0,245.0381,245.4754,245.0108,245.4389,110183.0
2019-08-08 15:45:00,269.43,269.56,269.2,269.2,97426.0,245.4389,245.5574,245.2294,245.2294,97426.0
2019-08-08 15:50:00,269.21,269.37,269.15,269.31,57532.0,245.2385,245.3843,245.1839,245.3296,57532.0
2019-08-08 15:55:00,269.3,269.58,269.09,269.58,220802.0,245.3205,245.5756,245.1292,245.5756,220802.0
2019-08-09 09:30:00,268.69,268.93,268.55,268.92,63230.0,244.7648,244.9835,244.6373,244.9744,63230.0
2019-08-09 09:35:00,268.94,269.29,268.79,269.02,30159.0,244.9926,245.3114,244.8559,245.0655,30159.0
2019-08-09 09:40:00,269.01,269.06,268.67,268.71,45203.0,245.0563,245.1019,244.7466,244.7831,45203.0
2019-08-09 09:45:00,268.72,268.77,268.36,268.41,18494.0,244.7922,244.8377,244.4642,244.5098,18494.0
2019-08-09 09:50:00,268.4,268.42,268.01,268.2,20783.0,244.5007,244.5189,244.1454,244.3185,20783.0
2019-08-09 09:55:00,268.23,268.28,267.93,268.11,18309.0,244.3458,244.3913,244.0725,244.2365,18309.0
2019-08-09 10:00:00,268.14,268.4,267.99,268.37,27069.0,244.2638,244.5007,244.1272,244.4733,27069.0
2019-08-09 10:05:00,268.4,268.47,267.48,267.65,59845.0,244.5007,244.5644,243.6626,243.8174,59845.0
2019-08-09 10:10:00,267.68,268.16,267.67,268.03,40662.0,243.8448,244.282,243.8357,244.1636,40662.0
2019-08-09 10:15:00,268.06,268.17,267.5,267.56,72486.0,244.1909,244.2911,243.6808,243.7355,72486.0
2019-08-09 10:20:00,267.53,267.75,267.32,267.47,19876.0,243.7081,243.9085,243.5168,243.6535,19876.0
2019-08-09 10:25:00,267.49,267.6,267.29,267.3,14603.0,243.6717,243.7719,243.4895,243.4986,14603.0
2019-08-09 10:30:00,267.28,267.43,266.77,266.83,25733.0,243.4804,243.617,243.0158,243.0705,25733.0
2019-08-09 10:35:00,266.84,267.29,266.84,267.12,16383.0,243.0796,243.4895,243.0796,243.3346,16383.0
2019-08-09 10:40:00,267.1,267.12,266.77,267.01,17863.0,243.3164,243.3346,243.0158,243.2344,17863.0
2019-08-09 10:45:00,266.96,267.27,266.85,267.23,18146.0,243.1889,243.4713,243.0887,243.4348,18146.0
2019-08-09 10:50:00,267.22,267.64,267.21,267.51,25749.0,243.4257,243.8083,243.4166,243.6899,25749.0
2019-08-09 10:55:00,267.47,267.71,267.41,267.57,15457.0,243.6535,243.8721,243.5988,243.7446,15457.0
2019-08-09 11:00:00,267.54,267.65,267.26,267.4,22048.0,243.7172,243.8174,243.4622,243.5897,22048.0
2019-08-09 11:05:00,267.36,267.37,266.93,266.94,10802.0,243.5533,243.5624,243.1616,243.1707,10802.0
2019-08-09 11:10:00,266.92,267.21,266.89,267.19,5840.0,243.1524,243.4166,243.1251,243.3984,5840.0
2019-08-09 11:15:00,267.18,267.32,267.02,267.02,9073.0,243.3893,243.5168,243.2435,243.2435,9073.0
2019-08-09 11:20:00,267.02,267.07,266.67,266.69,10568.0,243.2435,243.2891,242.9247,242.9429,10568.0
2019-08-09 11:25:00,266.63,266.76,266.18,266.19,67617.0,242.8883,243.0067,242.4783,242.4874,67617.0
2019-08-09 11:30:00,266.19,266.55,266.19,266.52,33196.0,242.4874,242.8154,242.4874,242.7881,33196.0
2019-08-09 11:35:00,266.45,266.59,266.3,266.3,18891.0,242.7243,242.8518,242.5876,242.5876,18891.0
2019-08-09 11:40:00,266.31,266.57,266.22,266.41,29780.0,242.5968,242.8336,242.5148,242.6879,29780.0
2019-08-09 11:45:00,266.41,266.83,266.28,266.8,18793.0,242.6879,243.0705,242.5694,243.0431,18793.0
2019-08-09 11:50:00,266.79,266.84,266.39,266.39,12073.0,243.034,243.0796,242.6696,242.6696,12073.0
2019-08-09 11:55:00,266.35,266.52,266.0,266.25,36891.0,242.6332,242.7881,242.3144,242.5421,36891.0
2019-08-09 12:00:00,266.24,266.62,266.21,266.52,20179.0,242.533,242.8792,242.5057,242.7881,20179.0
2019-08-09 12:05:00,266.49,266.61,266.34,266.52,14516.0,242.7607,242.87,242.6241,242.7881,14516.0
2019-08-09 12:10:00,266.49,266.66,266.49,266.62,10419.0,242.7607,242.9156,242.7607,242.8792,10419.0
2019-08-09 12:15:00,266.54,266.54,266.14,266.15,14864.0,242.8063,242.8063,242.4419,242.451,14864.0
2019-08-09 12:20:00,266.14,266.44,266.04,266.35,16514.0,242.4419,242.7152,242.3508,242.6332,16514.0
2019-08-09 12:25:00,266.35,266.46,266.14,266.3,14944.0,242.6332,242.7334,242.4419,242.5876,14944.0
2019-08-09 12:30:00,266.33,266.47,266.22,266.42,8723.0,242.615,242.7425,242.5148,242.697,8723.0
2019-08-09 12:35:00,266.42,266.53,266.21,266.53,34372.0,242.697,242.7972,242.5057,242.7972,34372.0
2019-08-09 12:40:00,266.49,266.87,266.39,266.72,35109.0,242.7607,243.1069,242.6696,242.9703,35109.0
2019-08-09 12:45:00,266.74,266.88,266.7,266.88,8087.0,242.9885,243.116,242.952,243.116,8087.0
2019-08-09 12:50:00,266.9,267.84,266.81,267.83,79455.0,243.1342,243.9905,243.0522,243.9814,79455.0
2019-08-09 12:55:00,267.8,268.18,267.22,267.29,79965.0,243.9541,244.3002,243.4257,243.4895,79965.0
2019-08-09 13:00:00,267.25,267.54,267.22,267.43,28714.0,243.4531,243.7172,243.4257,243.617,28714.0
2019-08-09 13:05:00,267.37,267.54,267.3,267.44,35184.0,243.5624,243.7172,243.4986,243.6261,35184.0
2019-08-09 13:10:00,267.44,267.77,267.36,267.66,43713.0,243.6261,243.9268,243.5533,243.8266,43713.0
2019-08-09 13:15:00,267.64,267.97,267.54,267.85,26645.0,243.8083,244.1089,243.7172,243.9996,26645.0
2019-08-09 13:20:00,267.85,268.19,267.8,267.93,62491.0,243.9996,244.3094,243.9541,244.0725,62491.0
2019-08-09 13:25:00,267.91,268.24,267.87,268.1,30697.0,244.0543,244.3549,244.0179,244.2274,30697.0
2019-08-09 13:30:00,268.23,268.61,268.23,268.44,34722.0,244.3458,244.692,244.3458,244.5371,34722.0
2019-08-09 13:35:00,268.43,268.52,268.28,268.35,14919.0,244.528,244.61,244.3913,244.4551,14919.0
2019-08-09 13:40:00,268.36,268.49,268.31,268.39,10549.0,244.4642,244.5826,244.4187,244.4915,10549.0
2019-08-09 13:45:00,268.43,268.43,268.21,268.36,22886.0,244.528,244.528,244.3276,244.4642,22886.0
2019-08-09 13:50:00,268.38,268.42,268.22,268.33,9752.0,244.4824,244.5189,244.3367,244.4369,9752.0
2019-08-09 13:55:00,268.28,268.31,268.12,268.13,6645.0,244.3913,244.4187,244.2456,244.2547,6645.0
2019-08-09 14:00:00,268.16,268.18,267.94,268.06,12419.0,244.282,244.3002,244.0816,244.1909,12419.0
2019-08-09 14:05:00,268.1,268.27,268.04,268.14,29441.0,244.2274,244.3822,244.1727,244.2638,29441.0
2019-08-09 14:10:00,268.18,268.23,268.05,268.06,12031.0,244.3002,244.3458,244.1818,244.1909,12031.0
2019-08-09 14:15:00,268.08,268.16,267.96,268.11,11071.0,244.2092,244.282,244.0998,244.2365,11071.0
2019-08-09 14:20:00,268.09,268.23,267.98,268.23,7209.0,244.2183,244.3458,244.1181,244.3458,7209.0
2019-08-09 14:25:00,268.24,268.42,268.22,268.3,23390.0,244.3549,244.5189,244.3367,244.4096,23390.0
2019-08-09 14:30:00,268.31,268.46,268.27,268.31,49334.0,244.4187,244.5553,244.3822,244.4187,49334.0
2019-08-09 14:35:00,268.3,268.34,267.92,268.07,33693.0,244.4096,244.446,244.0634,244.2,33693.0
2019-08-09 14:40:00,268.08,268.2,268.06,268.12,30820.0,244.2092,244.3185,244.1909,244.2456,30820.0
2019-08-09 14:45:00,268.12,268.21,268.04,268.04,15285.0,244.2456,244.3276,244.1727,244.1727,15285.0
2019-08-09 14:50:00,268.05,268.06,267.9,268.06,10285.0,244.1818,244.1909,244.0452,244.1909,10285.0
2019-08-09 14:55:00,268.16,268.28,268.03,268.09,16392.0,244.282,244.3913,244.1636,244.2183,16392.0
2019-08-09 15:00:00,268.07,268.54,268.0,268.46,16449.0,244.2,244.6282,244.1363,244.5553,16449.0
2019-08-09 15:05:00,268.45,268.95,268.45,268.87,41782.0,244.5462,245.0017,244.5462,244.9288,41782.0
2019-08-09 15:10:00,268.87,268.89,268.73,268.83,11316.0,244.9288,244.947,244.8013,244.8924,11316.0
2019-08-09 15:15:00,268.83,268.85,268.43,268.46,12173.0,244.8924,244.9106,244.528,244.5553,12173.0
2019-08-09 15:20:00,268.49,268.64,268.38,268.64,12005.0,244.5826,244.7193,244.4824,244.7193,12005.0
2019-08-09 15:25:00,268.64,268.68,268.48,268.58,9023.0,244.7193,244.7557,244.5735,244.6646,9023.0
2019-08-09 15:30:00,268.56,268.98,268.51,268.85,41041.0,244.6464,245.029,244.6009,244.9106,41041.0
2019-08-09 15:35:00,268.86,269.04,268.8,269.0,14395.0,244.9197,245.0837,244.865,245.0472,14395.0
2019-08-09 15:40:00,269.01,269.02,268.85,268.86,18218.0,245.0563,245.0655,244.9106,244.9197,18218.0
2019-08-09 15:45:00,268.86,268.89,268.6,268.6,17298.0,244.9197,244.947,244.6828,244.6828,17298.0
2019-08-09 15:50:00,268.58,268.67,268.21,268.22,28764.0,244.6646,244.7466,244.3276,244.3367,28764.0
2019-08-09 15:55:00,268.2,268.2,267.64,267.72,177995.0,244.3185,244.3185,243.8083,243.8812,177995.0
2019-08-12 09:30:00,266.24,266.56,265.92,265.92,131027.0,242.533,242.8245,242.2415,242.2415,131027.0
2019-08-12 09:35:00,266.01,266.12,265.68,265.99,38850.0,242.3235,242.4237,242.0229,242.3053,38850.0
2019-08-12 09:40:00,265.81,265.82,265.62,265.71,23604.0,242.1413,242.1504,241.9682,242.0502,23604.0
2019-08-12 09:45:00,265.66,266.08,265.59,265.7,42827.0,242.0046,242.3872,241.9409,242.0411,42827.0
2019-08-12 09:50:00,265.73,265.9,265.51,265.57,29845.0,242.0684,242.2233,241.868,241.9227,29845.0
2019-08-12 09:55:00,265.56,265.85,265.53,265.78,14010.0,241.9135,242.1777,241.8862,242.114,14010.0
2019-08-12 10:00:00,265.75,266.17,265.75,265.84,39698.0,242.0866,242.4692,242.0866,242.1686,39698.0
2019-08-12 10:05:00,265.8,265.8,265.49,265.6,39542.0,242.1322,242.1322,241.8498,241.95,39542.0
2019-08-12 10:10:00,265.6,265.94,265.56,265.93,30648.0,241.95,242.2597,241.9135,242.2506,30648.0
2019-08-12 10:15:00,265.94,266.29,265.81,266.12,18674.0,242.2597,242.5785,242.1413,242.4237,18674.0
2019-08-12 10:20:00,266.31,266.68,266.18,266.64,18175.0,242.5968,242.9338,242.4783,242.8974,18175.0
2019-08-12 10:25:00,266.68,266.79,266.51,266.51,25895.0,242.9338,243.034,242.779,242.779,25895.0
2019-08-12 10:30:00,266.59,266.72,266.47,266.47,13069.0,242.8518,242.9703,242.7425,242.7425,13069.0
2019-08-12 10:35:00,266.54,266.54,266.3,266.37,11631.0,242.8063,242.8063,242.5876,242.6514,11631.0
2019-08-12 10:40:00,266.49,266.52,266.05,266.1,29637.0,242.7607,242.7881,242.3599,242.4055,29637.0
2019-08-12 10:45:00,266.15,266.16,265.85,265.97,24942.0,242.451,242.4601,242.1777,242.287,24942.0
2019-08-12 10:50:00,265.96,266.12,265.86,266.12,7058.0,242.2779,242.4237,242.1868,242.4237,7058.0
2019-08-12 10:55:00,266.16,266.29,266.09,266.17,10928.0,242.4601,242.5785,242.3963,242.4692,10928.0
2019-08-12 11:00:00,266.15,266.16,265.76,265.79,16401.0,242.451,242.4601,242.0957,242.1231,16401.0
2019-08-12 11:05:00,265.71,265.88,265.64,265.69,15713.0,242.0502,242.205,241.9864,242.032,15713.0
2019-08-12 11:10:00,265.65,265.65,265.04,265.05,58832.0,241.9955,241.9955,241.4398,241.449,58832.0
2019-08-12 11:15:00,265.05,265.34,265.05,265.33,12777.0,241.449,241.7131,241.449,241.704,12777.0
2019-08-12 11:20:00,265.3,265.57,265.29,265.49,4791.0,241.6767,241.9227,241.6676,241.8498,4791.0
2019-08-12 11:25:00,265.48,265.59,265.41,265.54,11928.0,241.8407,241.9409,241.7769,241.8953,11928.0
2019-08-12 11:30:00,265.52,265.71,265.15,265.18,12446.0,241.8771,242.0502,241.5401,241.5674,12446.0
2019-08-12 11:35:00,265.25,265.41,265.25,265.34,9431.0,241.6311,241.7769,241.6311,241.7131,9431.0
2019-08-12 11:40:00,265.36,265.68,265.34,265.68,4142.0,241.7314,242.0229,241.7131,242.0229,4142.0
2019-08-12 11:45:00,265.78,265.97,265.73,265.93,10335.0,242.114,242.287,242.0684,242.2506,10335.0
2019-08-12 11:50:00,265.95,266.07,265.9,266.07,2460.0,242.2688,242.3781,242.2233,242.3781,2460.0
2019-08-12 11:55:00,266.03,266.06,265.85,265.87,4370.0,242.3417,242.369,242.1777,242.1959,4370.0
2019-08-12 12:00:00,265.8,265.8,265.52,265.57,14964.0,242.1322,242.1322,241.8771,241.9227,14964.0
2019-08-12 12:05:00,265.51,265.78,265.49,265.78,5909.0,241.868,242.114,241.8498,242.114,5909.0
2019-08-12 12:10:00,265.79,265.99,265.79,265.88,7189.0,242.1231,242.3053,242.1231,242.205,7189.0
2019-08-12 12:15:00,265.9,266.02,265.74,266.01,6058.0,242.2233,242.3326,242.0775,242.3235,6058.0
2019-08-12 12:20:00,266.03,266.18,266.0,266.02,8204.0,242.3417,242.4783,242.3144,242.3326,8204.0
2019-08-12 12:25:00,266.0,266.16,265.89,266.14,3165.0,242.3144,242.4601,242.2142,242.4419,3165.0
2019-08-12 12:30:00,266.11,266.32,266.11,266.11,6836.0,242.4146,242.6059,242.4146,242.4146,6836.0
2019-08-12 12:35:00,266.09,266.21,266.07,266.1,6972.0,242.3963,242.5057,242.3781,242.4055,6972.0
2019-08-12 12:40:00,266.2,266.21,265.6,265.83,67206.0,242.4966,242.5057,241.95,242.1595,67206.0
2019-08-12 12:45:00,265.7,265.79,265.59,265.77,17174.0,242.0411,242.1231,241.9409,242.1048,17174.0
2019-08-12 12:50:00,265.77,265.8,265.46,265.48,10085.0,242.1048,242.1322,241.8224,241.8407,10085.0
2019-08-12 12:55:00,265.45,265.82,265.45,265.62,7775.0,241.8133,242.1504,241.8133,241.9682,7775.0
2019-08-12 13:00:00,265.65,265.66,265.46,265.47,4701.0,241.9955,242.0046,241.8224,241.8316,4701.0
2019-08-12 13:05:00,265.51,265.75,265.5,265.54,4648.0,241.868,242.0866,241.8589,241.8953,4648.0
2019-08-12 13:10:00,265.56,265.7,265.49,265.69,5924.0,241.9135,242.0411,241.8498,242.032,5924.0
2019-08-12 13:15:00,265.68,265.72,265.22,265.32,11313.0,242.0229,242.0593,241.6038,241.6949,11313.0
2019-08-12 13:20:00,265.35,265.56,265.35,265.4,2276.0,241.7222,241.9135,241.7222,241.7678,2276.0
2019-08-12 13:25:00,265.45,265.55,265.42,265.48,1787.0,241.8133,241.9044,241.786,241.8407,1787.0
2019-08-12 13:30:00,265.46,265.55,265.33,265.51,3461.0,241.8224,241.9044,241.704,241.868,3461.0
2019-08-12 13:35:00,265.48,265.48,265.14,265.14,8136.0,241.8407,241.8407,241.5309,241.5309,8136.0
2019-08-12 13:40:00,265.12,265.25,264.94,264.94,19403.0,241.5127,241.6311,241.3487,241.3487,19403.0
2019-08-12 13:45:00,264.95,265.05,264.81,264.94,10060.0,241.3579,241.449,241.2303,241.3487,10060.0
2019-08-12 13:50:00,264.89,265.01,264.8,264.97,19531.0,241.3032,241.4125,241.2212,241.3761,19531.0
2019-08-12 13:55:00,265.02,265.02,264.84,264.94,13664.0,241.4216,241.4216,241.2577,241.3487,13664.0
2019-08-12 14:00:00,264.9,265.04,264.79,264.98,23535.0,241.3123,241.4398,241.2121,241.3852,23535.0
2019-08-12 14:05:00,264.99,265.01,264.87,264.99,5166.0,241.3943,241.4125,241.285,241.3943,5166.0
2019-08-12 14:10:00,264.9,265.16,264.9,265.03,14743.0,241.3123,241.5492,241.3123,241.4307,14743.0
2019-08-12 14:15:00,265.12,265.12,264.78,264.79,10589.0,241.5127,241.5127,241.203,241.2121,10589.0
2019-08-12 14:20:00,264.8,264.83,264.61,264.72,11608.0,241.2212,241.2485,241.0481,241.1483,11608.0
2019-08-12 14:25:00,264.74,264.75,264.44,264.45,19398.0,241.1666,241.1757,240.8933,240.9024,19398.0
2019-08-12 14:30:00,264.47,264.66,264.46,264.5,10806.0,240.9206,241.0937,240.9115,240.9479,10806.0
2019-08-12 14:35:00,264.52,264.55,264.38,264.41,8190.0,240.9661,240.9935,240.8386,240.8659,8190.0
2019-08-12 14:40:00,264.38,264.4,263.68,263.83,58608.0,240.8386,240.8568,240.2009,240.3376,58608.0
2019-08-12 14:45:00,263.86,264.04,263.79,263.79,23515.0,240.3649,240.5289,240.3011,240.3011,23515.0
2019-08-12 14:50:00,263.88,264.09,263.81,263.84,17463.0,240.3831,240.5744,240.3194,240.3467,17463.0
2019-08-12 14:55:00,263.91,264.02,263.56,263.88,32705.0,240.4105,240.5107,240.0916,240.3831,32705.0
2019-08-12 15:00:00,263.89,264.3,263.83,264.14,47407.0,240.3922,240.7657,240.3376,240.62,47407.0
2019-08-12 15:05:00,264.22,264.43,264.1,264.3,28247.0,240.6929,240.8842,240.5835,240.7657,28247.0
2019-08-12 15:10:00,264.16,264.29,264.12,264.22,17624.0,240.6382,240.7566,240.6018,240.6929,17624.0
2019-08-12 15:15:00,264.22,264.38,264.14,264.32,88292.0,240.6929,240.8386,240.62,240.784,88292.0
2019-08-12 15:20:00,264.29,264.35,264.13,264.3,26702.0,240.7566,240.8113,240.6109,240.7657,26702.0
2019-08-12 15:25:00,264.26,264.49,264.11,264.45,46858.0,240.7293,240.9388,240.5927,240.9024,46858.0
2019-08-12 15:30:00,264.44,264.57,264.35,264.35,2632.0,240.8933,241.0117,240.8113,240.8113,2632.0
2019-08-12 15:35:00,264.48,264.53,264.28,264.53,2945.0,240.9297,240.9753,240.7475,240.9753,2945.0
2019-08-12 15:40:00,264.5,264.56,264.5,264.56,400.0,240.9479,241.0026,240.9479,241.0026,400.0
2019-08-12 15:45:00,264.67,264.67,264.25,264.44,7102.0,241.1028,241.1028,240.7202,240.8933,7102.0
2019-08-12 15:50:00,264.49,264.69,264.49,264.63,13644.0,240.9388,241.121,240.9388,241.0664,13644.0
2019-08-12 15:55:00,264.62,264.7,264.52,264.52,47549.0,241.0572,241.1301,240.9661,240.9661,47549.0
2019-08-13 09:30:00,264.22,264.25,263.91,264.18,61054.0,240.6929,240.7202,240.4105,240.6564,61054.0
2019-08-13 09:35:00,264.25,265.86,264.25,265.68,124616.0,240.7202,242.1868,240.7202,242.0229,124616.0
2019-08-13 09:40:00,265.69,265.81,265.07,265.81,38604.0,242.032,242.1413,241.4672,242.1413,38604.0
2019-08-13 09:45:00,265.89,269.02,265.5,268.34,538680.0,242.2142,245.0655,241.8589,244.446,538680.0
2019-08-13 09:50:00,268.45,268.64,267.74,268.53,49654.0,244.5462,244.7193,243.8994,244.6191,49654.0
2019-08-13 09:55:00,268.66,269.38,268.58,269.03,130510.0,244.7375,245.3934,244.6646,245.0746,130510.0
2019-08-13 10:00:00,269.12,269.14,268.38,268.53,22770.0,245.1565,245.1748,244.4824,244.6191,22770.0
2019-08-13 10:05:00,268.68,268.77,268.27,268.44,34850.0,244.7557,244.8377,244.3822,244.5371,34850.0
2019-08-13 10:10:00,268.47,268.54,268.22,268.51,15362.0,244.5644,244.6282,244.3367,244.6009,15362.0
2019-08-13 10:15:00,268.62,269.46,268.59,269.46,11860.0,244.7011,245.4663,244.6737,245.4663,11860.0
2019-08-13 10:20:00,269.5,269.5,269.06,269.28,66236.0,245.5027,245.5027,245.1019,245.3023,66236.0
2019-08-13 10:25:00,269.3,270.1,269.28,269.72,150253.0,245.3205,246.0493,245.3023,245.7031,150253.0
2019-08-13 10:30:00,269.89,269.92,269.48,269.57,90721.0,245.858,245.8853,245.4845,245.5665,90721.0
2019-08-13 10:35:00,269.61,269.71,269.39,269.41,83471.0,245.6029,245.694,245.4025,245.4207,83471.0
2019-08-13 10:40:00,269.44,269.44,268.72,269.04,30122.0,245.4481,245.4481,244.7922,245.0837,30122.0
2019-08-13 10:45:00,269.04,269.23,268.64,268.71,30133.0,245.0837,245.2568,244.7193,244.7831,30133.0
2019-08-13 10:50:00,268.73,268.93,268.51,268.87,18631.0,244.8013,244.9835,244.6009,244.9288,18631.0
2019-08-13 10:55:00,268.93,268.93,268.45,268.5,4368.0,244.9835,244.9835,244.5462,244.5918,4368.0
2019-08-13 11:00:00,268.45,268.67,268.32,268.4,14210.0,244.5462,244.7466,244.4278,244.5007,14210.0
2019-08-13 11:05:00,268.39,268.92,268.38,268.83,14332.0,244.4915,244.9744,244.4824,244.8924,14332.0
2019-08-13 11:10:00,268.86,269.03,268.7,268.89,8729.0,244.9197,245.0746,244.7739,244.947,8729.0
2019-08-13 11:15:00,268.99,268.99,267.83,267.93,29139.0,245.0381,245.0381,243.9814,244.0725,29139.0
2019-08-13 11:20:00,267.89,268.24,267.88,267.98,20920.0,244.0361,244.3549,244.027,244.1181,20920.0
2019-08-13 11:25:00,267.81,268.12,267.69,267.95,16974.0,243.9632,244.2456,243.8539,244.0907,16974.0
2019-08-13 11:30:00,267.95,267.95,267.67,267.81,10035.0,244.0907,244.0907,243.8357,243.9632,10035.0
2019-08-13 11:35:00,267.7,268.39,267.69,268.33,27793.0,243.863,244.4915,243.8539,244.4369,27793.0
2019-08-13 11:40:00,268.37,268.69,268.35,268.68,30756.0,244.4733,244.7648,244.4551,244.7557,30756.0
2019-08-13 11:45:00,268.71,268.8,268.6,268.62,6051.0,244.7831,244.865,244.6828,244.7011,6051.0
2019-08-13 11:50:00,268.74,268.74,268.46,268.72,7741.0,244.8104,244.8104,244.5553,244.7922,7741.0
2019-08-13 11:55:00,268.8,269.01,268.62,268.96,36447.0,244.865,245.0563,244.7011,245.0108,36447.0
2019-08-13 12:00:00,268.89,269.14,268.89,268.92,3116.0,244.947,245.1748,244.947,244.9744,3116.0
2019-08-13 12:05:00,268.73,269.05,268.73,268.83,13474.0,244.8013,245.0928,244.8013,244.8924,13474.0
2019-08-13 12:10:00,268.91,269.1,268.82,269.1,4694.0,244.9652,245.1383,244.8833,245.1383,4694.0
2019-08-13 12:15:00,269.12,269.27,269.11,269.24,5872.0,245.1565,245.2932,245.1474,245.2659,5872.0
2019-08-13 12:20:00,269.25,269.46,269.24,269.3,5954.0,245.275,245.4663,245.2659,245.3205,5954.0
2019-08-13 12:25:00,269.28,269.28,269.06,269.06,8102.0,245.3023,245.3023,245.1019,245.1019,8102.0
2019-08-13 12:30:00,269.04,269.1,268.73,268.78,15795.0,245.0837,245.1383,244.8013,244.8468,15795.0
2019-08-13 12:35:00,268.82,268.94,268.78,268.8,11186.0,244.8833,244.9926,244.8468,244.865,11186.0
2019-08-13 12:40:00,268.86,268.92,268.79,268.91,2828.0,244.9197,244.9744,244.8559,244.9652,2828.0
2019-08-13 12:45:00,268.82,269.03,268.82,268.86,26600.0,244.8833,245.0746,244.8833,244.9197,26600.0
2019-08-13 12:50:00,268.9,269.02,268.82,268.83,46939.0,244.9561,245.0655,244.8833,244.8924,46939.0
2019-08-13 12:55:00,268.82,268.85,268.53,268.65,24612.0,244.8833,244.9106,244.6191,244.7284,24612.0
2019-08-13 13:00:00,268.77,268.96,268.53,268.95,20199.0,244.8377,245.0108,244.6191,245.0017,20199.0
2019-08-13 13:05:00,268.88,269.11,268.87,269.03,21625.0,244.9379,245.1474,244.9288,245.0746,21625.0
2019-08-13 13:10:00,269.05,269.16,269.05,269.1,4641.0,245.0928,245.193,245.0928,245.1383,4641.0
2019-08-13 13:15:00,269.2,269.2,268.23,268.37,79447.0,245.2294,245.2294,244.3458,244.4733,79447.0
2019-08-13 13:20:00,268.4,268.72,268.28,268.42,91972.0,244.5007,244.7922,244.3913,244.5189,91972.0
2019-08-13 13:25:00,268.54,268.73,268.42,268.71,29645.0,244.6282,244.8013,244.5189,244.7831,29645.0
2019-08-13 13:30:00,268.67,268.8,268.54,268.75,21405.0,244.7466,244.865,244.6282,244.8195,21405.0
2019-08-13 13:35:00,268.84,268.89,268.6,268.63,13363.0,244.9015,244.947,244.6828,244.7102,13363.0
2019-08-13 13:40:00,268.65,268.7,268.51,268.67,21349.0,244.7284,244.7739,244.6009,244.7466,21349.0
2019-08-13 13:45:00,268.77,268.79,268.66,268.66,5007.0,244.8377,244.8559,244.7375,244.7375,5007.0
2019-08-13 13:50:00,268.67,268.81,268.66,268.71,3200.0,244.7466,244.8742,244.7375,244.7831,3200.0
2019-08-13 13:55:00,268.71,268.84,268.71,268.76,26477.0,244.7831,244.9015,244.7831,244.8286,26477.0
2019-08-13 14:00:00,268.84,268.86,268.67,268.86,17138.0,244.9015,244.9197,244.7466,244.9197,17138.0
2019-08-13 14:05:00,268.88,268.88,268.7,268.8,38871.0,244.9379,244.9379,244.7739,244.865,38871.0
2019-08-13 14:10:00,268.79,268.87,268.73,268.74,13826.0,244.8559,244.9288,244.8013,244.8104,13826.0
2019-08-13 14:15:00,268.84,268.91,268.73,268.73,32373.0,244.9015,244.9652,244.8013,244.8013,32373.0
2019-08-13 14:20:00,268.8,268.85,268.76,268.8,15180.0,244.865,244.9106,244.8286,244.865,15180.0
2019-08-13 14:25:00,268.85,269.16,268.84,269.12,20637.0,244.9106,245.193,244.9015,245.1565,20637.0
2019-08-13 14:30:00,269.16,269.38,268.95,269.38,26090.0,245.193,245.3934,245.0017,245.3934,26090.0
2019-08-13 14:35:00,269.36,269.38,269.16,269.32,24176.0,245.3752,245.3934,245.193,245.3387,24176.0
2019-08-13 14:40:00,269.31,269.36,269.26,269.27,5983.0,245.3296,245.3752,245.2841,245.2932,5983.0
2019-08-13 14:45:00,269.33,269.34,269.03,269.08,38777.0,245.3478,245.357,245.0746,245.1201,38777.0
2019-08-13 14:50:00,269.06,269.25,269.06,269.09,23853.0,245.1019,245.275,245.1019,245.1292,23853.0
2019-08-13 14:55:00,269.1,269.12,268.98,268.98,17778.0,245.1383,245.1565,245.029,245.029,17778.0
2019-08-13 15:00:00,268.97,269.11,268.81,268.81,29216.0,245.0199,245.1474,244.8742,244.8742,29216.0
2019-08-13 15:05:00,268.77,268.79,268.62,268.79,77956.0,244.8377,244.8559,244.7011,244.8559,77956.0
2019-08-13 15:10:00,268.77,268.79,268.56,268.69,36298.0,244.8377,244.8559,244.6464,244.7648,36298.0
2019-08-13 15:15:00,268.69,268.85,268.63,268.85,17859.0,244.7648,244.9106,244.7102,244.9106,17859.0
2019-08-13 15:20:00,268.86,268.86,268.63,268.73,73386.0,244.9197,244.9197,244.7102,244.8013,73386.0
2019-08-13 15:25:00,268.73,268.84,268.65,268.82,33076.0,244.8013,244.9015,244.7284,244.8833,33076.0
2019-08-13 15:30:00,268.81,268.83,268.54,268.57,96970.0,244.8742,244.8924,244.6282,244.6555,96970.0
2019-08-13 15:35:00,268.61,268.69,268.54,268.67,28895.0,244.692,244.7648,244.6282,244.7466,28895.0
2019-08-13 15:40:00,268.73,268.79,268.42,268.43,60505.0,244.8013,244.8559,244.5189,244.528,60505.0
2019-08-13 15:45:00,268.45,268.49,268.27,268.41,17335.0,244.5462,244.5826,244.3822,244.5098,17335.0
2019-08-13 15:50:00,268.43,268.78,268.4,268.76,47326.0,244.528,244.8468,244.5007,244.8286,47326.0
2019-08-13 15:55:00,268.77,268.77,268.29,268.59,80971.0,244.8377,244.8377,244.4005,244.6737,80971.0
2019-08-14 09:30:00,264.56,264.95,264.13,264.63,123042.0,241.0026,241.3579,240.6109,241.0664,123042.0
2019-08-14 09:35:00,264.7,265.15,264.54,265.15,190316.0,241.1301,241.5401,240.9844,241.5401,190316.0
2019-08-14 09:40:00,265.13,265.13,264.32,264.43,122680.0,241.5218,241.5218,240.784,240.8842,122680.0
2019-08-14 09:45:00,264.43,264.44,263.92,264.2,70481.0,240.8842,240.8933,240.4196,240.6746,70481.0
2019-08-14 09:50:00,264.14,264.86,264.06,264.57,31010.0,240.62,241.2759,240.5471,241.0117,31010.0
2019-08-14 09:55:00,264.6,264.86,264.38,264.77,19952.0,241.039,241.2759,240.8386,241.1939,19952.0
2019-08-14 10:00:00,264.74,264.78,263.89,264.02,43852.0,241.1666,241.203,240.3922,240.5107,43852.0
2019-08-14 10:05:00,264.05,264.3,263.82,264.25,23790.0,240.538,240.7657,240.3285,240.7202,23790.0
2019-08-14 10:10:00,264.24,264.24,263.78,263.87,19532.0,240.7111,240.7111,240.292,240.374,19532.0
2019-08-14 10:15:00,263.88,264.13,263.73,263.73,19721.0,240.3831,240.6109,240.2465,240.2465,19721.0
2019-08-14 10:20:00,263.78,264.18,263.72,264.04,23416.0,240.292,240.6564,240.2374,240.5289,23416.0
2019-08-14 10:25:00,264.02,264.48,264.0,264.45,23946.0,240.5107,240.9297,240.4925,240.9024,23946.0
2019-08-14 10:30:00,264.39,264.45,264.04,264.18,14236.0,240.8477,240.9024,240.5289,240.6564,14236.0
2019-08-14 10:35:00,264.15,264.15,263.65,263.69,15353.0,240.6291,240.6291,240.1736,240.2101,15353.0
2019-08-14 10:40:00,263.66,264.02,263.46,263.98,18879.0,240.1827,240.5107,240.0005,240.4742,18879.0
2019-08-14 10:45:00,263.96,263.97,263.48,263.55,12505.0,240.456,240.4651,240.0188,240.0825,12505.0
2019-08-14 10:50:00,263.6,263.6,263.4,263.43,11815.0,240.1281,240.1281,239.9459,239.9732,11815.0
2019-08-14 10:55:00,263.48,263.75,263.18,263.21,16943.0,240.0188,240.2647,239.7455,239.7728,16943.0
2019-08-14 11:00:00,263.2,263.31,262.91,262.96,28099.0,239.7637,239.8639,239.4995,239.5451,28099.0
2019-08-14 11:05:00,262.98,263.11,262.78,262.81,36465.0,239.5633,239.6817,239.3811,239.4084,36465.0
2019-08-14 11:10:00,262.8,262.83,262.34,262.35,23709.0,239.3993,239.4266,238.9803,238.9894,23709.0
2019-08-14 11:15:00,262.37,262.63,262.12,262.37,20437.0,239.0076,239.2444,238.7799,239.0076,20437.0
2019-08-14 11:20:00,262.35,262.83,262.35,262.69,12760.0,238.9894,239.4266,238.9894,239.2991,12760.0
2019-08-14 11:25:00,262.75,262.94,262.69,262.75,22949.0,239.3538,239.5268,239.2991,239.3538,22949.0
2019-08-14 11:30:00,262.72,263.12,262.72,263.1,27307.0,239.3264,239.6908,239.3264,239.6726,27307.0
2019-08-14 11:35:00,263.07,263.11,262.69,262.86,60036.0,239.6453,239.6817,239.2991,239.454,60036.0
2019-08-14 11:40:00,262.93,262.96,262.53,262.53,44728.0,239.5177,239.5451,239.1533,239.1533,44728.0
2019-08-14 11:45:00,262.5,262.5,262.11,262.4,28144.0,239.126,239.126,238.7707,239.0349,28144.0
2019-08-14 11:50:00,262.39,262.66,262.26,262.51,29245.0,239.0258,239.2718,238.9074,239.1351,29245.0
2019-08-14 11:55:00,262.48,262.48,262.1,262.42,27423.0,239.1078,239.1078,238.7616,239.0531,27423.0
2019-08-14 12:00:00,262.37,262.37,261.83,261.86,56770.0,239.0076,239.0076,238.5157,238.543,56770.0
2019-08-14 12:05:00,261.85,262.09,261.71,261.76,45702.0,238.5339,238.7525,238.4064,238.4519,45702.0
2019-08-14 12:10:00,261.79,262.11,261.67,262.08,62872.0,238.4792,238.7707,238.3699,238.7434,62872.0
2019-08-14 12:15:00,262.13,262.21,261.92,262.01,30115.0,238.789,238.8618,238.5977,238.6796,30115.0
2019-08-14 12:20:00,262.12,262.27,261.81,262.0,32671.0,238.7799,238.9165,238.4975,238.6705,32671.0
2019-08-14 12:25:00,261.99,262.07,261.72,261.94,90346.0,238.6614,238.7343,238.4155,238.6159,90346.0
2019-08-14 12:30:00,261.94,262.42,261.94,262.23,21742.0,238.6159,239.0531,238.6159,238.8801,21742.0
2019-08-14 12:35:00,262.22,262.34,262.04,262.09,27296.0,238.8709,238.9803,238.707,238.7525,27296.0
2019-08-14 12:40:00,262.13,262.13,261.79,261.92,34224.0,238.789,238.789,238.4792,238.5977,34224.0
2019-08-14 12:45:00,261.9,261.98,261.53,261.53,72118.0,238.5794,238.6523,238.2424,238.2424,72118.0
2019-08-14 12:50:00,261.53,261.62,261.35,261.37,32517.0,238.2424,238.3244,238.0784,238.0966,32517.0
2019-08-14 12:55:00,261.35,261.39,261.0,261.12,34548.0,238.0784,238.1149,237.7596,237.8689,34548.0
2019-08-14 13:00:00,261.14,261.39,260.78,261.16,52963.0,237.8871,238.1149,237.5592,237.9053,52963.0
2019-08-14 13:05:00,261.17,261.26,261.02,261.22,29347.0,237.9144,237.9964,237.7778,237.96,29347.0
2019-08-14 13:10:00,261.22,261.51,261.07,261.46,31022.0,237.96,238.2242,237.8233,238.1786,31022.0
2019-08-14 13:15:00,261.4,261.6,261.09,261.16,24204.0,238.124,238.3062,237.8416,237.9053,24204.0
2019-08-14 13:20:00,261.2,261.78,261.18,261.78,19069.0,237.9418,238.4701,237.9236,238.4701,19069.0
2019-08-14 13:25:00,261.81,262.54,261.73,262.06,48912.0,238.4975,239.1625,238.4246,238.7252,48912.0
2019-08-14 13:30:00,262.0,262.29,261.99,262.2,20969.0,238.6705,238.9347,238.6614,238.8527,20969.0
2019-08-14 13:35:00,262.21,262.61,262.06,262.37,32509.0,238.8618,239.2262,238.7252,239.0076,32509.0
2019-08-14 13:40:00,262.44,262.57,262.39,262.5,41010.0,239.0714,239.1898,239.0258,239.126,41010.0
2019-08-14 13:45:00,262.49,262.5,262.22,262.33,22145.0,239.1169,239.126,238.8709,238.9712,22145.0
2019-08-14 13:50:00,262.35,262.46,262.24,262.29,16324.0,238.9894,239.0896,238.8892,238.9347,16324.0
2019-08-14 13:55:00,262.29,262.36,262.04,262.19,17363.0,238.9347,238.9985,238.707,238.8436,17363.0
2019-08-14 14:00:00,262.12,262.24,261.8,261.8,19920.0,238.7799,238.8892,238.4883,238.4883,19920.0
2019-08-14 14:05:00,261.8,261.95,261.62,261.92,34669.0,238.4883,238.625,238.3244,238.5977,34669.0
2019-08-14 14:10:00,261.9,262.23,261.85,261.96,14938.0,238.5794,238.8801,238.5339,238.6341,14938.0
2019-08-14 14:15:00,261.97,262.38,261.97,262.23,15590.0,238.6432,239.0167,238.6432,238.8801,15590.0
2019-08-14 14:20:00,262.1,262.19,261.76,261.76,31739.0,238.7616,238.8436,238.4519,238.4519,31739.0
2019-08-14 14:25:00,261.76,261.94,261.65,261.65,26379.0,238.4519,238.6159,238.3517,238.3517,26379.0
2019-08-14 14:30:00,261.67,261.82,261.29,261.32,27616.0,238.3699,238.5066,238.0238,238.0511,27616.0
2019-08-14 14:35:00,261.44,261.44,261.02,261.08,51375.0,238.1604,238.1604,237.7778,237.8325,51375.0
2019-08-14 14:40:00,261.08,261.1,260.79,261.03,70514.0,237.8325,237.8507,237.5683,237.7869,70514.0
2019-08-14 14:45:00,261.08,261.3,260.89,261.08,42215.0,237.8325,238.0329,237.6594,237.8325,42215.0
2019-08-14 14:50:00,261.03,261.42,260.97,261.36,30473.0,237.7869,238.1422,237.7323,238.0875,30473.0
2019-08-14 14:55:00,261.36,261.56,261.27,261.33,29218.0,238.0875,238.2697,238.0055,238.0602,29218.0
2019-08-14 15:00:00,261.35,262.25,261.1,262.07,65534.0,238.0784,238.8983,237.8507,238.7343,65534.0
2019-08-14 15:05:00,262.11,262.25,261.88,262.03,101967.0,238.7707,238.8983,238.5612,238.6979,101967.0
2019-08-14 15:10:00,262.06,262.16,261.65,261.71,28030.0,238.7252,238.8163,238.3517,238.4064,28030.0
2019-08-14 15:15:00,261.65,261.75,261.22,261.22,46138.0,238.3517,238.4428,237.96,237.96,46138.0
2019-08-14 15:20:00,261.21,261.21,260.6,260.62,79127.0,237.9509,237.9509,237.3952,237.4134,79127.0
2019-08-14 15:25:00,260.62,261.98,260.62,261.39,103396.0,237.4134,238.6523,237.4134,238.1149,103396.0
2019-08-14 15:30:00,261.33,261.33,260.65,261.21,68249.0,238.0602,238.0602,237.4407,237.9509,68249.0
2019-08-14 15:35:00,261.21,261.41,260.89,261.36,49582.0,237.9509,238.1331,237.6594,238.0875,49582.0
2019-08-14 15:40:00,261.3,261.51,260.73,261.12,58595.0,238.0329,238.2242,237.5136,237.8689,58595.0
2019-08-14 15:45:00,261.06,261.5,260.94,260.96,54078.0,237.8142,238.2151,237.7049,237.7231,54078.0
2019-08-14 15:50:00,260.92,261.58,260.89,261.56,75959.0,237.6867,238.2879,237.6594,238.2697,75959.0
2019-08-14 15:55:00,261.52,261.54,260.6,260.69,260392.0,238.2333,238.2515,237.3952,237.4772,260392.0
2019-08-15 09:30:00,261.62,262.0,260.95,261.78,210293.0,238.3244,238.6705,237.714,238.4701,210293.0
2019-08-15 09:35:00,261.58,261.71,260.75,260.78,99863.0,238.2879,238.4064,237.5318,237.5592,99863.0
2019-08-15 09:40:00,260.77,261.19,260.2,260.99,101412.0,237.5501,237.9327,237.0308,237.7505,101412.0
2019-08-15 09:45:00,261.0,261.72,260.84,261.49,49187.0,237.7596,238.4155,237.6138,238.206,49187.0
2019-08-15 09:50:00,261.38,261.82,261.08,261.75,40446.0,238.1057,238.5066,237.8325,238.4428,40446.0
2019-08-15 09:55:00,261.79,262.09,261.55,261.91,54039.0,238.4792,238.7525,238.2606,238.5886,54039.0
2019-08-15 10:00:00,261.79,262.22,261.5,261.7,55860.0,238.4792,238.8709,238.2151,238.3973,55860.0
2019-08-15 10:05:00,261.57,261.86,261.39,261.75,22839.0,238.2788,238.543,238.1149,238.4428,22839.0
2019-08-15 10:10:00,261.69,262.27,261.65,261.95,21210.0,238.3881,238.9165,238.3517,238.625,21210.0
2019-08-15 10:15:00,261.88,262.07,261.47,261.85,16967.0,238.5612,238.7343,238.1877,238.5339,16967.0
2019-08-15 10:20:00,261.6,261.95,261.46,261.88,16462.0,238.3062,238.625,238.1786,238.5612,16462.0
2019-08-15 10:25:00,262.0,262.09,261.31,261.31,14512.0,238.6705,238.7525,238.042,238.042,14512.0
2019-08-15 10:30:00,261.25,261.65,260.91,261.65,27735.0,237.9873,238.3517,237.6776,238.3517,27735.0
2019-08-15 10:35:00,261.62,261.9,261.46,261.46,24044.0,238.3244,238.5794,238.1786,238.1786,24044.0
2019-08-15 10:40:00,261.38,261.71,261.32,261.71,58290.0,238.1057,238.4064,238.0511,238.4064,58290.0
2019-08-15 10:45:00,261.75,262.0,261.42,261.53,24934.0,238.4428,238.6705,238.1422,238.2424,24934.0
2019-08-15 10:50:00,261.48,261.99,261.48,261.83,20849.0,238.1968,238.6614,238.1968,238.5157,20849.0
2019-08-15 10:55:00,261.77,261.82,261.33,261.37,22617.0,238.461,238.5066,238.0602,238.0966,22617.0
2019-08-15 11:00:00,261.29,261.36,260.95,260.98,31011.0,238.0238,238.0875,237.714,237.7414,31011.0
2019-08-15 11:05:00,261.03,261.11,260.54,260.56,16850.0,237.7869,237.8598,237.3405,237.3588,16850.0
2019-08-15 11:10:00,260.62,260.75,260.48,260.59,24005.0,237.4134,237.5318,237.2859,237.3861,24005.0
2019-08-15 11:15:00,260.62,260.7,260.49,260.57,8840.0,237.4134,237.4863,237.295,237.3679,8840.0
2019-08-15 11:20:00,260.53,260.91,260.21,260.79,20694.0,237.3314,237.6776,237.0399,237.5683,20694.0
2019-08-15 11:25:00,260.79,261.2,260.78,261.2,12887.0,237.5683,237.9418,237.5592,237.9418,12887.0
2019-08-15 11:30:00,261.25,261.32,261.16,261.19,12300.0,237.9873,238.0511,237.9053,237.9327,12300.0
2019-08-15 11:35:00,261.2,261.44,261.19,261.42,21297.0,237.9418,238.1604,237.9327,238.1422,21297.0
2019-08-15 11:40:00,261.35,261.46,261.11,261.28,9509.0,238.0784,238.1786,237.8598,238.0146,9509.0
2019-08-15 11:45:00,261.3,261.43,261.06,261.06,12916.0,238.0329,238.1513,237.8142,237.8142,12916.0
2019-08-15 11:50:00,261.24,261.28,260.97,261.11,23285.0,237.9782,238.0146,237.7323,237.8598,23285.0
2019-08-15 11:55:00,261.0,261.67,261.0,261.6,16653.0,237.7596,238.3699,237.7596,238.3062,16653.0
2019-08-15 12:00:00,261.6,261.84,261.45,261.83,16698.0,238.3062,238.5248,238.1695,238.5157,16698.0
2019-08-15 12:05:00,261.82,262.14,261.77,261.96,30504.0,238.5066,238.7981,238.461,238.6341,30504.0
2019-08-15 12:10:00,261.93,262.0,261.85,261.88,9948.0,238.6068,238.6705,238.5339,238.5612,9948.0
2019-08-15 12:15:00,261.98,262.02,261.76,261.96,29583.0,238.6523,238.6888,238.4519,238.6341,29583.0
2019-08-15 12:20:00,261.92,262.04,261.62,261.68,21727.0,238.5977,238.707,238.3244,238.379,21727.0
2019-08-15 12:25:00,261.66,261.71,261.42,261.43,16633.0,238.3608,238.4064,238.1422,238.1513,16633.0
2019-08-15 12:30:00,261.48,261.64,261.44,261.57,16117.0,238.1968,238.3426,238.1604,238.2788,16117.0
2019-08-15 12:35:00,261.73,261.73,261.32,261.43,8166.0,238.4246,238.4246,238.0511,238.1513,8166.0
2019-08-15 12:40:00,261.33,261.48,261.29,261.48,3202.0,238.0602,238.1968,238.0238,238.1968,3202.0
2019-08-15 12:45:00,261.39,261.4,261.16,261.18,17777.0,238.1149,238.124,237.9053,237.9236,17777.0
2019-08-15 12:50:00,261.3,261.41,261.08,261.13,15432.0,238.0329,238.1331,237.8325,237.878,15432.0
2019-08-15 12:55:00,261.14,261.34,261.1,261.27,11365.0,237.8871,238.0693,237.8507,238.0055,11365.0
2019-08-15 13:00:00,261.27,261.58,261.24,261.46,9374.0,238.0055,238.2879,237.9782,238.1786,9374.0
2019-08-15 13:05:00,261.42,261.61,261.34,261.61,9075.0,238.1422,238.3153,238.0693,238.3153,9075.0
2019-08-15 13:10:00,261.52,261.53,261.28,261.28,4635.0,238.2333,238.2424,238.0146,238.0146,4635.0
2019-08-15 13:15:00,261.36,261.63,261.33,261.59,5194.0,238.0875,238.3335,238.0602,238.297,5194.0
2019-08-15 13:20:00,261.68,261.73,261.4,261.4,7863.0,238.379,238.4246,238.124,238.124,7863.0
2019-08-15 13:25:00,261.36,261.41,261.0,261.06,10554.0,238.0875,238.1331,237.7596,237.8142,10554.0
2019-08-15 13:30:00,261.07,261.25,261.02,261.25,12236.0,237.8233,237.9873,237.7778,237.9873,12236.0
2019-08-15 13:35:00,261.18,261.18,260.74,260.81,36594.0,237.9236,237.9236,237.5227,237.5865,36594.0
2019-08-15 13:40:00,260.82,260.83,260.41,260.52,40278.0,237.5956,237.6047,237.2221,237.3223,40278.0
2019-08-15 13:45:00,260.52,260.52,259.96,260.17,46726.0,237.3223,237.3223,236.8122,237.0035,46726.0
2019-08-15 13:50:00,260.28,260.28,259.34,259.61,72766.0,237.1037,237.1037,236.2474,236.4934,72766.0
2019-08-15 13:55:00,259.67,259.73,259.39,259.58,26026.0,236.548,236.6027,236.2929,236.466,26026.0
2019-08-15 14:00:00,259.46,259.99,259.34,259.55,33681.0,236.3567,236.8395,236.2474,236.4387,33681.0
2019-08-15 14:05:00,259.58,260.14,259.52,260.01,32302.0,236.466,236.9762,236.4114,236.8577,32302.0
2019-08-15 14:10:00,260.13,260.71,260.13,260.52,60131.0,236.967,237.4954,236.967,237.3223,60131.0
2019-08-15 14:15:00,260.55,260.63,260.29,260.32,18922.0,237.3497,237.4225,237.1128,237.1401,18922.0
2019-08-15 14:20:00,260.4,260.98,260.4,260.77,39942.0,237.213,237.7414,237.213,237.5501,39942.0
2019-08-15 14:25:00,260.78,261.0,260.73,260.82,9445.0,237.5592,237.7596,237.5136,237.5956,9445.0
2019-08-15 14:30:00,260.69,260.84,260.42,260.83,49369.0,237.4772,237.6138,237.2312,237.6047,49369.0
2019-08-15 14:35:00,260.8,260.84,260.45,260.63,30447.0,237.5774,237.6138,237.2586,237.4225,30447.0
2019-08-15 14:40:00,260.67,260.85,260.57,260.81,19738.0,237.459,237.6229,237.3679,237.5865,19738.0
2019-08-15 14:45:00,260.77,261.09,260.77,260.93,16195.0,237.5501,237.8416,237.5501,237.6958,16195.0
2019-08-15 14:50:00,260.89,260.98,260.44,260.96,44410.0,237.6594,237.7414,237.2494,237.7231,44410.0
2019-08-15 14:55:00,261.03,261.08,260.8,260.96,9910.0,237.7869,237.8325,237.5774,237.7231,9910.0
2019-08-15 15:00:00,261.0,261.72,261.0,261.69,19575.0,237.7596,238.4155,237.7596,238.3881,19575.0
2019-08-15 15:05:00,261.73,261.8,261.52,261.68,13610.0,238.4246,238.4883,238.2333,238.379,13610.0
2019-08-15 15:10:00,261.7,261.74,261.42,261.57,30618.0,238.3973,238.4337,238.1422,238.2788,30618.0
2019-08-15 15:15:00,261.52,261.55,261.3,261.47,22854.0,238.2333,238.2606,238.0329,238.1877,22854.0
2019-08-15 15:20:00,261.4,261.6,261.28,261.3,34711.0,238.124,238.3062,238.0146,238.0329,34711.0
2019-08-15 15:25:00,261.3,261.4,261.14,261.23,14399.0,238.0329,238.124,237.8871,237.9691,14399.0
2019-08-15 15:30:00,261.14,261.53,261.14,261.38,37804.0,237.8871,238.2424,237.8871,238.1057,37804.0
2019-08-15 15:35:00,261.34,261.51,261.28,261.4,17361.0,238.0693,238.2242,238.0146,238.124,17361.0
2019-08-15 15:40:00,261.45,261.8,261.29,261.75,29757.0,238.1695,238.4883,238.0238,238.4428,29757.0
2019-08-15 15:45:00,261.7,262.04,261.6,261.95,20846.0,238.3973,238.707,238.3062,238.625,20846.0
2019-08-15 15:50:00,261.98,262.1,261.79,261.96,47530.0,238.6523,238.7616,238.4792,238.6341,47530.0
2019-08-15 15:55:00,261.99,262.11,261.31,261.42,69953.0,238.6614,238.7707,238.042,238.1422,69953.0
2019-08-16 09:30:00,263.06,263.77,263.02,263.75,117652.0,239.6362,240.2829,239.5997,240.2647,117652.0
2019-08-16 09:35:00,263.76,263.89,263.71,263.77,21483.0,240.2738,240.3922,240.2283,240.2829,21483.0
2019-08-16 09:40:00,263.75,263.88,263.5,263.51,37335.0,240.2647,240.3831,240.037,240.0461,37335.0
2019-08-16 09:45:00,263.52,263.68,263.48,263.52,15899.0,240.0552,240.2009,240.0188,240.0552,15899.0
2019-08-16 09:50:00,263.5,263.69,263.49,263.55,13153.0,240.037,240.2101,240.0279,240.0825,13153.0
2019-08-16 09:55:00,263.56,263.58,263.23,263.49,99428.0,240.0916,240.1098,239.791,240.0279,99428.0
2019-08-16 10:00:00,263.43,263.7,263.43,263.66,32804.0,239.9732,240.2192,239.9732,240.1827,32804.0
2019-08-16 10:05:00,263.74,263.75,263.42,263.53,15941.0,240.2556,240.2647,239.9641,240.0643,15941.0
2019-08-16 10:10:00,263.54,263.72,263.44,263.67,67065.0,240.0734,240.2374,239.9823,240.1918,67065.0
2019-08-16 10:15:00,263.69,263.75,263.47,263.47,4544.0,240.2101,240.2647,240.0096,240.0096,4544.0
2019-08-16 10:20:00,263.44,264.72,263.44,264.42,66472.0,239.9823,241.1483,239.9823,240.8751,66472.0
2019-08-16 10:25:00,264.42,264.58,263.99,264.05,19174.0,240.8751,241.0208,240.4833,240.538,19174.0
2019-08-16 10:30:00,264.02,264.24,263.97,264.04,92001.0,240.5107,240.7111,240.4651,240.5289,92001.0
2019-08-16 10:35:00,264.05,264.38,264.05,264.26,11779.0,240.538,240.8386,240.538,240.7293,11779.0
2019-08-16 10:40:00,264.31,264.73,264.25,264.67,34099.0,240.7748,241.1574,240.7202,241.1028,34099.0
2019-08-16 10:45:00,264.7,265.01,264.6,264.88,152826.0,241.1301,241.4125,241.039,241.2941,152826.0
2019-08-16 10:50:00,264.88,265.0,264.82,264.84,15406.0,241.2941,241.4034,241.2394,241.2577,15406.0
2019-08-16 10:55:00,264.84,265.38,264.84,265.38,12361.0,241.2577,241.7496,241.2577,241.7496,12361.0
2019-08-16 11:00:00,265.4,265.49,265.27,265.38,20839.0,241.7678,241.8498,241.6494,241.7496,20839.0
2019-08-16 11:05:00,265.4,265.46,265.23,265.25,18175.0,241.7678,241.8224,241.6129,241.6311,18175.0
2019-08-16 11:10:00,265.28,265.39,265.04,265.05,13804.0,241.6585,241.7587,241.4398,241.449,13804.0
2019-08-16 11:15:00,265.03,265.04,264.66,264.81,25048.0,241.4307,241.4398,241.0937,241.2303,25048.0
2019-08-16 11:20:00,264.83,265.05,264.83,264.97,6889.0,241.2485,241.449,241.2485,241.3761,6889.0
2019-08-16 11:25:00,265.06,265.08,264.86,264.93,8187.0,241.4581,241.4763,241.2759,241.3396,8187.0
2019-08-16 11:30:00,264.88,265.0,264.72,265.0,17701.0,241.2941,241.4034,241.1483,241.4034,17701.0
2019-08-16 11:35:00,265.01,265.11,264.86,264.9,24250.0,241.4125,241.5036,241.2759,241.3123,24250.0
2019-08-16 11:40:00,264.96,265.04,264.79,264.82,13991.0,241.367,241.4398,241.2121,241.2394,13991.0
2019-08-16 11:45:00,264.84,265.1,264.76,265.1,28130.0,241.2577,241.4945,241.1848,241.4945,28130.0
2019-08-16 11:50:00,265.1,265.3,265.09,265.19,14936.0,241.4945,241.6767,241.4854,241.5765,14936.0
2019-08-16 11:55:00,265.19,265.25,265.08,265.1,12972.0,241.5765,241.6311,241.4763,241.4945,12972.0
2019-08-16 12:00:00,265.02,265.11,264.93,264.96,12460.0,241.4216,241.5036,241.3396,241.367,12460.0
2019-08-16 12:05:00,264.95,265.04,264.92,264.97,5364.0,241.3579,241.4398,241.3305,241.3761,5364.0
2019-08-16 12:10:00,264.97,265.04,264.92,265.0,6696.0,241.3761,241.4398,241.3305,241.4034,6696.0
2019-08-16 12:15:00,265.01,265.02,264.65,264.81,5139.0,241.4125,241.4216,241.0846,241.2303,5139.0
2019-08-16 12:20:00,264.87,264.97,264.84,264.85,9332.0,241.285,241.3761,241.2577,241.2668,9332.0
2019-08-16 12:25:00,264.94,265.11,264.94,264.94,8785.0,241.3487,241.5036,241.3487,241.3487,8785.0
2019-08-16 12:30:00,264.97,265.03,264.96,265.02,3518.0,241.3761,241.4307,241.367,241.4216,3518.0
2019-08-16 12:35:00,265.04,265.16,265.04,265.1,2725.0,241.4398,241.5492,241.4398,241.4945,2725.0
2019-08-16 12:40:00,265.12,265.18,264.98,265.17,9664.0,241.5127,241.5674,241.3852,241.5583,9664.0
2019-08-16 12:45:00,265.2,265.24,265.1,265.1,8774.0,241.5856,241.622,241.4945,241.4945,8774.0
2019-08-16 12:50:00,265.18,265.25,265.01,265.05,13312.0,241.5674,241.6311,241.4125,241.449,13312.0
2019-08-16 12:55:00,265.12,265.13,264.99,265.06,4873.0,241.5127,241.5218,241.3943,241.4581,4873.0
2019-08-16 13:00:00,265.1,265.23,265.09,265.12,21363.0,241.4945,241.6129,241.4854,241.5127,21363.0
2019-08-16 13:05:00,265.22,265.35,265.14,265.34,21167.0,241.6038,241.7222,241.5309,241.7131,21167.0
2019-08-16 13:10:00,265.32,265.36,265.23,265.35,5370.0,241.6949,241.7314,241.6129,241.7222,5370.0
2019-08-16 13:15:00,265.33,265.48,265.26,265.42,17109.0,241.704,241.8407,241.6403,241.786,17109.0
2019-08-16 13:20:00,265.46,265.49,265.37,265.4,2316.0,241.8224,241.8498,241.7405,241.7678,2316.0
2019-08-16 13:25:00,265.49,265.5,265.42,265.46,15088.0,241.8498,241.8589,241.786,241.8224,15088.0
2019-08-16 13:30:00,265.43,265.43,265.33,265.34,7216.0,241.7951,241.7951,241.704,241.7131,7216.0
2019-08-16 13:35:00,265.35,265.36,265.25,265.25,8432.0,241.7222,241.7314,241.6311,241.6311,8432.0
2019-08-16 13:40:00,265.29,265.37,265.26,265.26,7226.0,241.6676,241.7405,241.6403,241.6403,7226.0
2019-08-16 13:45:00,265.21,265.21,265.13,265.17,7187.0,241.5947,241.5947,241.5218,241.5583,7187.0
2019-08-16 13:50:00,265.17,265.31,265.13,265.29,3796.0,241.5583,241.6858,241.5218,241.6676,3796.0
2019-08-16 13:55:00,265.25,265.34,265.25,265.27,10653.0,241.6311,241.7131,241.6311,241.6494,10653.0
2019-08-16 14:00:00,265.29,265.29,265.18,265.18,9855.0,241.6676,241.6676,241.5674,241.5674,9855.0
2019-08-16 14:05:00,265.2,265.2,265.08,265.08,4489.0,241.5856,241.5856,241.4763,241.4763,4489.0
2019-08-16 14:10:00,265.08,265.17,265.01,265.16,9739.0,241.4763,241.5583,241.4125,241.5492,9739.0
2019-08-16 14:15:00,265.15,265.22,265.11,265.13,3086.0,241.5401,241.6038,241.5036,241.5218,3086.0
2019-08-16 14:20:00,265.17,265.2,265.13,265.14,1907.0,241.5583,241.5856,241.5218,241.5309,1907.0
2019-08-16 14:25:00,265.12,265.12,265.0,265.07,9753.0,241.5127,241.5127,241.4034,241.4672,9753.0
2019-08-16 14:30:00,265.05,265.09,265.02,265.09,1129.0,241.449,241.4854,241.4216,241.4854,1129.0
2019-08-16 14:35:00,265.12,265.17,264.8,264.89,10637.0,241.5127,241.5583,241.2212,241.3032,10637.0
2019-08-16 14:40:00,264.92,264.95,264.83,264.87,11654.0,241.3305,241.3579,241.2485,241.285,11654.0
2019-08-16 14:45:00,264.89,265.06,264.87,265.04,7608.0,241.3032,241.4581,241.285,241.4398,7608.0
2019-08-16 14:50:00,265.04,265.06,264.96,265.03,2996.0,241.4398,241.4581,241.367,241.4307,2996.0
2019-08-16 14:55:00,265.04,265.13,265.03,265.07,4530.0,241.4398,241.5218,241.4307,241.4672,4530.0
2019-08-16 15:00:00,265.08,265.23,265.08,265.21,25518.0,241.4763,241.6129,241.4763,241.5947,25518.0
2019-08-16 15:05:00,265.23,265.33,265.18,265.19,34858.0,241.6129,241.704,241.5674,241.5765,34858.0
2019-08-16 15:10:00,265.18,265.25,265.11,265.25,3370.0,241.5674,241.6311,241.5036,241.6311,3370.0
2019-08-16 15:15:00,265.24,265.28,265.17,265.23,11986.0,241.622,241.6585,241.5583,241.6129,11986.0
2019-08-16 15:20:00,265.26,265.27,264.96,264.99,12425.0,241.6403,241.6494,241.367,241.3943,12425.0
2019-08-16 15:25:00,264.98,265.09,264.98,265.01,9610.0,241.3852,241.4854,241.3852,241.4125,9610.0
2019-08-16 15:30:00,265.0,265.07,264.9,264.9,16493.0,241.4034,241.4672,241.3123,241.3123,16493.0
2019-08-16 15:35:00,264.93,265.05,264.86,265.04,22451.0,241.3396,241.449,241.2759,241.4398,22451.0
2019-08-16 15:40:00,265.03,265.33,265.02,265.31,33872.0,241.4307,241.704,241.4216,241.6858,33872.0
2019-08-16 15:45:00,265.29,265.3,265.17,265.23,64670.0,241.6676,241.6767,241.5583,241.6129,64670.0
2019-08-16 15:50:00,265.28,265.64,265.14,265.49,186402.0,241.6585,241.9864,241.5309,241.8498,186402.0
2019-08-16 15:55:00,265.52,265.68,265.16,265.24,237324.0,241.8771,242.0229,241.5492,241.622,237324.0
2019-08-19 09:30:00,268.36,268.56,268.27,268.35,105071.0,244.4642,244.6464,244.3822,244.4551,105071.0
2019-08-19 09:35:00,268.37,268.59,268.35,268.42,27626.0,244.4733,244.6737,244.4551,244.5189,27626.0
2019-08-19 09:40:00,268.36,268.5,268.2,268.34,10532.0,244.4642,244.5918,244.3185,244.446,10532.0
2019-08-19 09:45:00,268.36,268.39,268.12,268.19,16246.0,244.4642,244.4915,244.2456,244.3094,16246.0
2019-08-19 09:50:00,268.17,268.17,268.0,268.05,10973.0,244.2911,244.2911,244.1363,244.1818,10973.0
2019-08-19 09:55:00,268.08,268.18,267.99,268.16,20186.0,244.2092,244.3002,244.1272,244.282,20186.0
2019-08-19 10:00:00,268.17,268.18,267.96,268.14,11270.0,244.2911,244.3002,244.0998,244.2638,11270.0
2019-08-19 10:05:00,268.13,268.22,267.88,267.88,11234.0,244.2547,244.3367,244.027,244.027,11234.0
2019-08-19 10:10:00,267.88,267.88,267.64,267.75,12557.0,244.027,244.027,243.8083,243.9085,12557.0
2019-08-19 10:15:00,267.69,267.89,267.69,267.88,5766.0,243.8539,244.0361,243.8539,244.027,5766.0
2019-08-19 10:20:00,267.88,267.89,267.71,267.84,5311.0,244.027,244.0361,243.8721,243.9905,5311.0
2019-08-19 10:25:00,267.8,268.09,267.8,268.05,5159.0,243.9541,244.2183,243.9541,244.1818,5159.0
2019-08-19 10:30:00,267.97,268.07,267.9,268.06,7741.0,244.1089,244.2,244.0452,244.1909,7741.0
2019-08-19 10:35:00,268.0,268.24,268.0,268.2,12969.0,244.1363,244.3549,244.1363,244.3185,12969.0
2019-08-19 10:40:00,268.25,268.27,268.16,268.16,8682.0,244.364,244.3822,244.282,244.282,8682.0
2019-08-19 10:45:00,268.13,268.29,267.98,268.23,9915.0,244.2547,244.4005,244.1181,244.3458,9915.0
2019-08-19 10:50:00,268.22,268.35,268.15,268.35,5374.0,244.3367,244.4551,244.2729,244.4551,5374.0
2019-08-19 10:55:00,268.35,268.37,268.25,268.25,11154.0,244.4551,244.4733,244.364,244.364,11154.0
2019-08-19 11:00:00,268.31,268.44,268.25,268.4,5964.0,244.4187,244.5371,244.364,244.5007,5964.0
2019-08-19 11:05:00,268.43,268.46,268.32,268.36,9622.0,244.528,244.5553,244.4278,244.4642,9622.0
2019-08-19 11:10:00,268.45,268.47,268.4,268.42,9258.0,244.5462,244.5644,244.5007,244.5189,9258.0
2019-08-19 11:15:00,268.43,268.68,268.38,268.55,16169.0,244.528,244.7557,244.4824,244.6373,16169.0
2019-08-19 11:20:00,268.59,268.65,268.54,268.58,12197.0,244.6737,244.7284,244.6282,244.6646,12197.0
2019-08-19 11:25:00,268.59,268.65,268.49,268.59,11778.0,244.6737,244.7284,244.5826,244.6737,11778.0
2019-08-19 11:30:00,268.58,268.8,268.49,268.76,17241.0,244.6646,244.865,244.5826,244.8286,17241.0
2019-08-19 11:35:00,268.7,268.76,268.68,268.74,24308.0,244.7739,244.8286,244.7557,244.8104,24308.0
2019-08-19 11:40:00,268.73,268.74,268.64,268.74,6719.0,244.8013,244.8104,244.7193,244.8104,6719.0
2019-08-19 11:45:00,268.75,268.75,268.56,268.61,9748.0,244.8195,244.8195,244.6464,244.692,9748.0
2019-08-19 11:50:00,268.6,268.66,268.45,268.5,7776.0,244.6828,244.7375,244.5462,244.5918,7776.0
2019-08-19 11:55:00,268.54,268.62,268.48,268.54,6471.0,244.6282,244.7011,244.5735,244.6282,6471.0
2019-08-19 12:00:00,268.51,268.51,268.32,268.45,11424.0,244.6009,244.6009,244.4278,244.5462,11424.0
2019-08-19 12:05:00,268.41,268.52,268.37,268.5,5703.0,244.5098,244.61,244.4733,244.5918,5703.0
2019-08-19 12:10:00,268.45,268.5,268.4,268.5,4787.0,244.5462,244.5918,244.5007,244.5918,4787.0
2019-08-19 12:15:00,268.52,268.53,268.43,268.51,4114.0,244.61,244.6191,244.528,244.6009,4114.0
2019-08-19 12:20:00,268.49,268.54,268.48,268.51,2946.0,244.5826,244.6282,244.5735,244.6009,2946.0
2019-08-19 12:25:00,268.5,268.51,268.37,268.48,4027.0,244.5918,244.6009,244.4733,244.5735,4027.0
2019-08-19 12:30:00,268.47,268.47,268.3,268.35,4487.0,244.5644,244.5644,244.4096,244.4551,4487.0
2019-08-19 12:35:00,268.32,268.46,268.32,268.46,4459.0,244.4278,244.5553,244.4278,244.5553,4459.0
2019-08-19 12:40:00,268.5,268.5,268.41,268.5,5623.0,244.5918,244.5918,244.5098,244.5918,5623.0
2019-08-19 12:45:00,268.53,268.78,268.53,268.76,31375.0,244.6191,244.8468,244.6191,244.8286,31375.0
2019-08-19 12:50:00,268.75,268.79,268.73,268.75,5832.0,244.8195,244.8559,244.8013,244.8195,5832.0
2019-08-19 12:55:00,268.76,268.8,268.73,268.8,12099.0,244.8286,244.865,244.8013,244.865,12099.0
2019-08-19 13:00:00,268.75,268.85,268.75,268.82,5586.0,244.8195,244.9106,244.8195,244.8833,5586.0
2019-08-19 13:05:00,268.86,268.9,268.78,268.9,6330.0,244.9197,244.9561,244.8468,244.9561,6330.0
2019-08-19 13:10:00,268.89,268.94,268.88,268.94,4683.0,244.947,244.9926,244.9379,244.9926,4683.0
2019-08-19 13:15:00,268.92,269.02,268.86,269.02,13333.0,244.9744,245.0655,244.9197,245.0655,13333.0
2019-08-19 13:20:00,269.05,269.14,268.98,268.98,17566.0,245.0928,245.1748,245.029,245.029,17566.0
2019-08-19 13:25:00,268.96,268.98,268.87,268.95,19155.0,245.0108,245.029,244.9288,245.0017,19155.0
2019-08-19 13:30:00,268.95,268.95,268.81,268.82,2460.0,245.0017,245.0017,244.8742,244.8833,2460.0
2019-08-19 13:35:00,268.84,268.86,268.8,268.82,6306.0,244.9015,244.9197,244.865,244.8833,6306.0
2019-08-19 13:40:00,268.87,268.88,268.71,268.75,9330.0,244.9288,244.9379,244.7831,244.8195,9330.0
2019-08-19 13:45:00,268.75,268.8,268.72,268.79,3115.0,244.8195,244.865,244.7922,244.8559,3115.0
2019-08-19 13:50:00,268.8,268.86,268.78,268.79,4201.0,244.865,244.9197,244.8468,244.8559,4201.0
2019-08-19 13:55:00,268.8,268.8,268.74,268.77,19914.0,244.865,244.865,244.8104,244.8377,19914.0
2019-08-19 14:00:00,268.76,268.78,268.63,268.77,5926.0,244.8286,244.8468,244.7102,244.8377,5926.0
2019-08-19 14:05:00,268.76,268.77,268.75,268.75,13459.0,244.8286,244.8377,244.8195,244.8195,13459.0
2019-08-19 14:10:00,268.76,268.76,268.64,268.68,5131.0,244.8286,244.8286,244.7193,244.7557,5131.0
2019-08-19 14:15:00,268.66,268.72,268.61,268.64,6413.0,244.7375,244.7922,244.692,244.7193,6413.0
2019-08-19 14:20:00,268.58,268.66,268.58,268.63,7592.0,244.6646,244.7375,244.6646,244.7102,7592.0
2019-08-19 14:25:00,268.61,268.72,268.53,268.72,7632.0,244.692,244.7922,244.6191,244.7922,7632.0
2019-08-19 14:30:00,268.69,268.69,268.54,268.59,5207.0,244.7648,244.7648,244.6282,244.6737,5207.0
2019-08-19 14:35:00,268.65,268.72,268.61,268.62,6270.0,244.7284,244.7922,244.692,244.7011,6270.0
2019-08-19 14:40:00,268.64,268.79,268.6,268.79,6771.0,244.7193,244.8559,244.6828,244.8559,6771.0
2019-08-19 14:45:00,268.78,268.79,268.72,268.77,12761.0,244.8468,244.8559,244.7922,244.8377,12761.0
2019-08-19 14:50:00,268.78,268.93,268.78,268.88,12585.0,244.8468,244.9835,244.8468,244.9379,12585.0
2019-08-19 14:55:00,268.87,268.87,268.7,268.72,15991.0,244.9288,244.9288,244.7739,244.7922,15991.0
2019-08-19 15:00:00,268.76,268.82,268.54,268.67,9921.0,244.8286,244.8833,244.6282,244.7466,9921.0
2019-08-19 15:05:00,268.6,268.71,268.57,268.66,17824.0,244.6828,244.7831,244.6555,244.7375,17824.0
2019-08-19 15:10:00,268.64,268.72,268.57,268.69,5881.0,244.7193,244.7922,244.6555,244.7648,5881.0
2019-08-19 15:15:00,268.7,268.7,268.56,268.62,17732.0,244.7739,244.7739,244.6464,244.7011,17732.0
2019-08-19 15:20:00,268.57,268.66,268.52,268.61,7209.0,244.6555,244.7375,244.61,244.692,7209.0
2019-08-19 15:25:00,268.63,268.74,268.59,268.72,7886.0,244.7102,244.8104,244.6737,244.7922,7886.0
2019-08-19 15:30:00,268.72,268.86,268.69,268.86,7639.0,244.7922,244.9197,244.7648,244.9197,7639.0
2019-08-19 15:35:00,268.83,269.0,268.83,268.91,25774.0,244.8924,245.0472,244.8924,244.9652,25774.0
2019-08-19 15:40:00,268.9,268.93,268.79,268.85,31264.0,244.9561,244.9835,244.8559,244.9106,31264.0
2019-08-19 15:45:00,268.79,268.85,268.69,268.8,32010.0,244.8559,244.9106,244.7648,244.865,32010.0
2019-08-19 15:50:00,268.82,268.86,268.75,268.79,25679.0,244.8833,244.9197,244.8195,244.8559,25679.0
2019-08-19 15:55:00,268.81,268.9,268.35,268.47,72966.0,244.8742,244.9561,244.4551,244.5644,72966.0
2019-08-20 09:30:00,267.98,268.02,267.2,267.27,87837.0,244.1181,244.1545,243.4075,243.4713,87837.0
2019-08-20 09:35:00,267.38,267.45,267.09,267.4,18686.0,243.5715,243.6352,243.3073,243.5897,18686.0
2019-08-20 09:40:00,267.3,267.37,266.94,267.28,54796.0,243.4986,243.5624,243.1707,243.4804,54796.0
2019-08-20 09:45:00,267.21,267.25,266.81,266.86,13082.0,243.4166,243.4531,243.0522,243.0978,13082.0
2019-08-20 09:50:00,266.9,267.02,266.69,266.96,14365.0,243.1342,243.2435,242.9429,243.1889,14365.0
2019-08-20 09:55:00,267.02,267.26,267.01,267.01,9053.0,243.2435,243.4622,243.2344,243.2344,9053.0
2019-08-20 10:00:00,266.93,267.07,266.79,266.93,40956.0,243.1616,243.2891,243.034,243.1616,40956.0
2019-08-20 10:05:00,267.06,267.28,267.06,267.16,15079.0,243.28,243.4804,243.28,243.3711,15079.0
2019-08-20 10:10:00,267.14,267.44,267.11,267.36,31860.0,243.3529,243.6261,243.3255,243.5533,31860.0
2019-08-20 10:15:00,267.37,267.52,267.29,267.48,30924.0,243.5624,243.699,243.4895,243.6626,30924.0
2019-08-20 10:20:00,267.51,267.53,267.31,267.34,20982.0,243.6899,243.7081,243.5077,243.535,20982.0
2019-08-20 10:25:00,267.35,267.57,267.27,267.5,23130.0,243.5442,243.7446,243.4713,243.6808,23130.0
2019-08-20 10:30:00,267.48,267.48,267.15,267.17,17648.0,243.6626,243.6626,243.362,243.3802,17648.0
2019-08-20 10:35:00,267.13,267.35,267.09,267.24,11992.0,243.3437,243.5442,243.3073,243.4439,11992.0
2019-08-20 10:40:00,267.22,267.6,267.18,267.51,10847.0,243.4257,243.7719,243.3893,243.6899,10847.0
2019-08-20 10:45:00,267.54,267.55,267.36,267.41,10424.0,243.7172,243.7263,243.5533,243.5988,10424.0
2019-08-20 10:50:00,267.39,267.71,267.33,267.64,23168.0,243.5806,243.8721,243.5259,243.8083,23168.0
2019-08-20 10:55:00,267.66,268.03,267.63,268.03,28785.0,243.8266,244.1636,243.7992,244.1636,28785.0
2019-08-20 11:00:00,267.97,268.2,267.89,268.1,15304.0,244.1089,244.3185,244.0361,244.2274,15304.0
2019-08-20 11:05:00,268.12,268.2,268.02,268.19,10403.0,244.2456,244.3185,244.1545,244.3094,10403.0
2019-08-20 11:10:00,268.25,268.49,268.25,268.32,39549.0,244.364,244.5826,244.364,244.4278,39549.0
2019-08-20 11:15:00,268.33,268.43,268.22,268.32,18121.0,244.4369,244.528,244.3367,244.4278,18121.0
2019-08-20 11:20:00,268.31,268.31,268.1,268.12,8473.0,244.4187,244.4187,244.2274,244.2456,8473.0
2019-08-20 11:25:00,268.12,268.21,267.99,268.02,6146.0,244.2456,244.3276,244.1272,244.1545,6146.0
2019-08-20 11:30:00,268.01,268.09,267.88,268.0,10294.0,244.1454,244.2183,244.027,244.1363,10294.0
2019-08-20 11:35:00,267.98,268.03,267.83,267.83,8049.0,244.1181,244.1636,243.9814,243.9814,8049.0
2019-08-20 11:40:00,267.89,267.91,267.57,267.63,12734.0,244.0361,244.0543,243.7446,243.7992,12734.0
2019-08-20 11:45:00,267.63,267.76,267.61,267.75,8181.0,243.7992,243.9176,243.781,243.9085,8181.0
2019-08-20 11:50:00,267.74,267.78,267.7,267.73,5363.0,243.8994,243.9359,243.863,243.8903,5363.0
2019-08-20 11:55:00,267.69,267.78,267.67,267.69,7182.0,243.8539,243.9359,243.8357,243.8539,7182.0
2019-08-20 12:00:00,267.73,267.95,267.73,267.85,7291.0,243.8903,244.0907,243.8903,243.9996,7291.0
2019-08-20 12:05:00,267.88,267.95,267.82,267.85,3913.0,244.027,244.0907,243.9723,243.9996,3913.0
2019-08-20 12:10:00,267.9,268.02,267.9,267.98,4502.0,244.0452,244.1545,244.0452,244.1181,4502.0
2019-08-20 12:15:00,267.98,268.06,267.9,268.03,10829.0,244.1181,244.1909,244.0452,244.1636,10829.0
2019-08-20 12:20:00,268.06,268.11,267.96,267.96,5785.0,244.1909,244.2365,244.0998,244.0998,5785.0
2019-08-20 12:25:00,267.97,267.99,267.88,267.98,15019.0,244.1089,244.1272,244.027,244.1181,15019.0
2019-08-20 12:30:00,267.97,267.99,267.8,267.8,12811.0,244.1089,244.1272,243.9541,243.9541,12811.0
2019-08-20 12:35:00,267.84,267.84,267.63,267.67,10001.0,243.9905,243.9905,243.7992,243.8357,10001.0
2019-08-20 12:40:00,267.67,267.72,267.63,267.67,62579.0,243.8357,243.8812,243.7992,243.8357,62579.0
2019-08-20 12:45:00,267.69,267.74,267.67,267.73,8883.0,243.8539,243.8994,243.8357,243.8903,8883.0
2019-08-20 12:50:00,267.78,267.88,267.74,267.84,5201.0,243.9359,244.027,243.8994,243.9905,5201.0
2019-08-20 12:55:00,267.83,267.97,267.81,267.96,7132.0,243.9814,244.1089,243.9632,244.0998,7132.0
2019-08-20 13:00:00,267.94,267.97,267.88,267.94,8870.0,244.0816,244.1089,244.027,244.0816,8870.0
2019-08-20 13:05:00,267.96,267.96,267.89,267.94,3395.0,244.0998,244.0998,244.0361,244.0816,3395.0
2019-08-20 13:10:00,267.96,268.03,267.94,267.95,5991.0,244.0998,244.1636,244.0816,244.0907,5991.0
2019-08-20 13:15:00,267.95,267.95,267.73,267.84,6364.0,244.0907,244.0907,243.8903,243.9905,6364.0
2019-08-20 13:20:00,267.8,267.9,267.73,267.76,9313.0,243.9541,244.0452,243.8903,243.9176,9313.0
2019-08-20 13:25:00,267.76,267.79,267.7,267.74,7607.0,243.9176,243.945,243.863,243.8994,7607.0
2019-08-20 13:30:00,267.74,267.74,267.43,267.43,8759.0,243.8994,243.8994,243.617,243.617,8759.0
2019-08-20 13:35:00,267.4,267.4,267.09,267.29,46139.0,243.5897,243.5897,243.3073,243.4895,46139.0
2019-08-20 13:40:00,267.29,267.45,267.28,267.44,11758.0,243.4895,243.6352,243.4804,243.6261,11758.0
2019-08-20 13:45:00,267.4,267.44,267.27,267.28,15955.0,243.5897,243.6261,243.4713,243.4804,15955.0
2019-08-20 13:50:00,267.25,267.52,267.2,267.49,13978.0,243.4531,243.699,243.4075,243.6717,13978.0
2019-08-20 13:55:00,267.5,267.53,267.41,267.49,19455.0,243.6808,243.7081,243.5988,243.6717,19455.0
2019-08-20 14:00:00,267.46,267.51,267.09,267.17,38671.0,243.6444,243.6899,243.3073,243.3802,38671.0
2019-08-20 14:05:00,267.15,267.28,266.9,266.93,52599.0,243.362,243.4804,243.1342,243.1616,52599.0
2019-08-20 14:10:00,266.96,267.07,266.93,266.95,36975.0,243.1889,243.2891,243.1616,243.1798,36975.0
2019-08-20 14:15:00,266.98,267.09,266.84,267.07,10519.0,243.2071,243.3073,243.0796,243.2891,10519.0
2019-08-20 14:20:00,267.01,267.07,266.64,267.01,53377.0,243.2344,243.2891,242.8974,243.2344,53377.0
2019-08-20 14:25:00,267.0,267.08,266.93,267.02,9374.0,243.2253,243.2982,243.1616,243.2435,9374.0
2019-08-20 14:30:00,267.02,267.22,266.93,267.18,14632.0,243.2435,243.4257,243.1616,243.3893,14632.0
2019-08-20 14:35:00,267.22,267.28,267.13,267.13,4435.0,243.4257,243.4804,243.3437,243.3437,4435.0
2019-08-20 14:40:00,267.14,267.14,266.91,266.93,14769.0,243.3529,243.3529,243.1433,243.1616,14769.0
2019-08-20 14:45:00,266.94,267.21,266.9,267.11,6058.0,243.1707,243.4166,243.1342,243.3255,6058.0
2019-08-20 14:50:00,267.1,267.1,266.89,266.99,8757.0,243.3164,243.3164,243.1251,243.2162,8757.0
2019-08-20 14:55:00,267.0,267.17,266.98,267.13,16058.0,243.2253,243.3802,243.2071,243.3437,16058.0
2019-08-20 15:00:00,267.1,267.1,266.75,266.76,13640.0,243.3164,243.3164,242.9976,243.0067,13640.0
2019-08-20 15:05:00,266.84,266.9,266.73,266.83,13320.0,243.0796,243.1342,242.9794,243.0705,13320.0
2019-08-20 15:10:00,266.76,266.94,266.76,266.94,3983.0,243.0067,243.1707,243.0067,243.1707,3983.0
2019-08-20 15:15:00,266.93,266.93,266.65,266.72,11484.0,243.1616,243.1616,242.9065,242.9703,11484.0
2019-08-20 15:20:00,266.77,266.89,266.76,266.87,13447.0,243.0158,243.1251,243.0067,243.1069,13447.0
2019-08-20 15:25:00,266.87,267.14,266.83,267.14,19978.0,243.1069,243.3529,243.0705,243.3529,19978.0
2019-08-20 15:30:00,267.18,267.2,267.03,267.13,19686.0,243.3893,243.4075,243.2526,243.3437,19686.0
2019-08-20 15:35:00,267.08,267.08,266.97,267.03,11787.0,243.2982,243.2982,243.198,243.2526,11787.0
2019-08-20 15:40:00,267.0,267.06,266.92,267.05,5408.0,243.2253,243.28,243.1524,243.2709,5408.0
2019-08-20 15:45:00,267.03,267.12,266.95,267.01,6494.0,243.2526,243.3346,243.1798,243.2344,6494.0
2019-08-20 15:50:00,267.01,267.08,266.8,266.85,26280.0,243.2344,243.2982,243.0431,243.0887,26280.0
2019-08-20 15:55:00,266.89,266.89,266.29,266.4,208877.0,243.1251,243.1251,242.5785,242.6787,208877.0
2019-08-21 09:30:00,268.58,268.74,268.28,268.39,66391.0,244.6646,244.8104,244.3913,244.4915,66391.0
2019-08-21 09:35:00,268.43,268.52,268.38,268.5,32663.0,244.528,244.61,244.4824,244.5918,32663.0
2019-08-21 09:40:00,268.42,268.9,268.42,268.79,12882.0,244.5189,244.9561,244.5189,244.8559,12882.0
2019-08-21 09:45:00,268.89,268.93,268.63,268.68,15251.0,244.947,244.9835,244.7102,244.7557,15251.0
2019-08-21 09:50:00,268.75,268.87,268.65,268.76,17906.0,244.8195,244.9288,244.7284,244.8286,17906.0
2019-08-21 09:55:00,268.75,268.76,268.63,268.64,6354.0,244.8195,244.8286,244.7102,244.7193,6354.0
2019-08-21 10:00:00,268.67,268.74,268.53,268.55,9020.0,244.7466,244.8104,244.6191,244.6373,9020.0
2019-08-21 10:05:00,268.62,268.62,268.5,268.51,6600.0,244.7011,244.7011,244.5918,244.6009,6600.0
2019-08-21 10:10:00,268.47,268.51,268.34,268.35,9779.0,244.5644,244.6009,244.446,244.4551,9779.0
2019-08-21 10:15:00,268.31,268.52,268.25,268.51,9658.0,244.4187,244.61,244.364,244.6009,9658.0
2019-08-21 10:20:00,268.53,268.58,268.45,268.53,5121.0,244.6191,244.6646,244.5462,244.6191,5121.0
2019-08-21 10:25:00,268.56,268.6,268.48,268.5,13274.0,244.6464,244.6828,244.5735,244.5918,13274.0
2019-08-21 10:30:00,268.49,268.53,268.31,268.34,16285.0,244.5826,244.6191,244.4187,244.446,16285.0
2019-08-21 10:35:00,268.26,268.35,268.21,268.27,6265.0,244.3731,244.4551,244.3276,244.3822,6265.0
2019-08-21 10:40:00,268.22,268.32,268.18,268.28,37856.0,244.3367,244.4278,244.3002,244.3913,37856.0
2019-08-21 10:45:00,268.17,268.31,268.17,268.29,8643.0,244.2911,244.4187,244.2911,244.4005,8643.0
2019-08-21 10:50:00,268.34,268.47,268.33,268.44,5119.0,244.446,244.5644,244.4369,244.5371,5119.0
2019-08-21 10:55:00,268.45,268.49,268.4,268.44,10378.0,244.5462,244.5826,244.5007,244.5371,10378.0
2019-08-21 11:00:00,268.44,268.44,268.21,268.43,30632.0,244.5371,244.5371,244.3276,244.528,30632.0
2019-08-21 11:05:00,268.48,268.67,268.48,268.67,9707.0,244.5735,244.7466,244.5735,244.7466,9707.0
2019-08-21 11:10:00,268.68,268.7,268.64,268.67,10975.0,244.7557,244.7739,244.7193,244.7466,10975.0
2019-08-21 11:15:00,268.72,268.72,268.56,268.58,13648.0,244.7922,244.7922,244.6464,244.6646,13648.0
2019-08-21 11:20:00,268.59,268.67,268.56,268.6,6755.0,244.6737,244.7466,244.6464,244.6828,6755.0
2019-08-21 11:25:00,268.61,268.69,268.58,268.64,8494.0,244.692,244.7648,244.6646,244.7193,8494.0
2019-08-21 11:30:00,268.62,268.78,268.61,268.77,21108.0,244.7011,244.8468,244.692,244.8377,21108.0
2019-08-21 11:35:00,268.75,268.87,268.75,268.86,10852.0,244.8195,244.9288,244.8195,244.9197,10852.0
2019-08-21 11:40:00,268.87,268.91,268.81,268.86,10625.0,244.9288,244.9652,244.8742,244.9197,10625.0
2019-08-21 11:45:00,268.84,268.89,268.73,268.73,6502.0,244.9015,244.947,244.8013,244.8013,6502.0
2019-08-21 11:50:00,268.7,268.73,268.57,268.65,17300.0,244.7739,244.8013,244.6555,244.7284,17300.0
2019-08-21 11:55:00,268.71,268.89,268.65,268.78,11792.0,244.7831,244.947,244.7284,244.8468,11792.0
2019-08-21 12:00:00,268.82,268.84,268.72,268.72,1740.0,244.8833,244.9015,244.7922,244.7922,1740.0
2019-08-21 12:05:00,268.74,268.77,268.72,268.73,6376.0,244.8104,244.8377,244.7922,244.8013,6376.0
2019-08-21 12:10:00,268.74,268.8,268.72,268.76,3308.0,244.8104,244.865,244.7922,244.8286,3308.0
2019-08-21 12:15:00,268.79,268.82,268.64,268.65,9988.0,244.8559,244.8833,244.7193,244.7284,9988.0
2019-08-21 12:20:00,268.65,268.65,268.57,268.57,2770.0,244.7284,244.7284,244.6555,244.6555,2770.0
2019-08-21 12:25:00,268.57,268.62,268.57,268.6,11668.0,244.6555,244.7011,244.6555,244.6828,11668.0
2019-08-21 12:30:00,268.57,268.62,268.49,268.61,4913.0,244.6555,244.7011,244.5826,244.692,4913.0
2019-08-21 12:35:00,268.54,268.63,268.54,268.6,4951.0,244.6282,244.7102,244.6282,244.6828,4951.0
2019-08-21 12:40:00,268.61,268.63,268.53,268.6,3254.0,244.692,244.7102,244.6191,244.6828,3254.0
2019-08-21 12:45:00,268.61,268.67,268.55,268.66,3803.0,244.692,244.7466,244.6373,244.7375,3803.0
2019-08-21 12:50:00,268.66,268.75,268.64,268.72,2821.0,244.7375,244.8195,244.7193,244.7922,2821.0
2019-08-21 12:55:00,268.74,268.8,268.73,268.73,6508.0,244.8104,244.865,244.8013,244.8013,6508.0
2019-08-21 13:00:00,268.7,268.76,268.66,268.75,12553.0,244.7739,244.8286,244.7375,244.8195,12553.0
2019-08-21 13:05:00,268.78,268.81,268.74,268.76,5170.0,244.8468,244.8742,244.8104,244.8286,5170.0
2019-08-21 13:10:00,268.75,268.76,268.7,268.73,1832.0,244.8195,244.8286,244.7739,244.8013,1832.0
2019-08-21 13:15:00,268.75,268.75,268.66,268.73,3982.0,244.8195,244.8195,244.7375,244.8013,3982.0
2019-08-21 13:20:00,268.74,268.77,268.71,268.74,3748.0,244.8104,244.8377,244.7831,244.8104,3748.0
2019-08-21 13:25:00,268.75,268.75,268.65,268.66,2927.0,244.8195,244.8195,244.7284,244.7375,2927.0
2019-08-21 13:30:00,268.69,268.71,268.57,268.57,3247.0,244.7648,244.7831,244.6555,244.6555,3247.0
2019-08-21 13:35:00,268.61,268.62,268.57,268.61,3065.0,244.692,244.7011,244.6555,244.692,3065.0
2019-08-21 13:40:00,268.62,268.63,268.53,268.56,10099.0,244.7011,244.7102,244.6191,244.6464,10099.0
2019-08-21 13:45:00,268.55,268.63,268.55,268.61,3564.0,244.6373,244.7102,244.6373,244.692,3564.0
2019-08-21 13:50:00,268.58,268.58,268.47,268.54,1331.0,244.6646,244.6646,244.5644,244.6282,1331.0
2019-08-21 13:55:00,268.55,268.6,268.47,268.47,57041.0,244.6373,244.6828,244.5644,244.5644,57041.0
2019-08-21 14:00:00,268.45,268.66,267.92,268.6,65410.0,244.5462,244.7375,244.0634,244.6828,65410.0
2019-08-21 14:05:00,268.6,268.77,268.52,268.53,12638.0,244.6828,244.8377,244.61,244.6191,12638.0
2019-08-21 14:10:00,268.51,268.51,268.3,268.39,7614.0,244.6009,244.6009,244.4096,244.4915,7614.0
2019-08-21 14:15:00,268.5,268.78,268.43,268.7,11776.0,244.5918,244.8468,244.528,244.7739,11776.0
2019-08-21 14:20:00,268.7,268.77,268.59,268.63,24119.0,244.7739,244.8377,244.6737,244.7102,24119.0
2019-08-21 14:25:00,268.6,268.69,268.58,268.67,10151.0,244.6828,244.7648,244.6646,244.7466,10151.0
2019-08-21 14:30:00,268.7,268.7,268.56,268.56,2332.0,244.7739,244.7739,244.6464,244.6464,2332.0
2019-08-21 14:35:00,268.52,268.53,268.21,268.25,16070.0,244.61,244.6191,244.3276,244.364,16070.0
2019-08-21 14:40:00,268.28,268.34,268.25,268.31,1761.0,244.3913,244.446,244.364,244.4187,1761.0
2019-08-21 14:45:00,268.25,268.3,268.02,268.07,5274.0,244.364,244.4096,244.1545,244.2,5274.0
2019-08-21 14:50:00,268.07,268.12,267.98,268.07,5292.0,244.2,244.2456,244.1181,244.2,5292.0
2019-08-21 14:55:00,268.03,268.15,268.03,268.12,4206.0,244.1636,244.2729,244.1636,244.2456,4206.0
2019-08-21 15:00:00,268.13,268.27,268.13,268.22,23792.0,244.2547,244.3822,244.2547,244.3367,23792.0
2019-08-21 15:05:00,268.15,268.28,268.05,268.27,16615.0,244.2729,244.3913,244.1818,244.3822,16615.0
2019-08-21 15:10:00,268.29,268.4,268.26,268.29,4630.0,244.4005,244.5007,244.3731,244.4005,4630.0
2019-08-21 15:15:00,268.29,268.42,268.26,268.42,9565.0,244.4005,244.5189,244.3731,244.5189,9565.0
2019-08-21 15:20:00,268.43,268.44,268.29,268.35,7685.0,244.528,244.5371,244.4005,244.4551,7685.0
2019-08-21 15:25:00,268.35,268.44,268.34,268.4,7447.0,244.4551,244.5371,244.446,244.5007,7447.0
2019-08-21 15:30:00,268.39,268.6,268.35,268.53,451379.0,244.4915,244.6828,244.4551,244.6191,451379.0
2019-08-21 15:35:00,268.51,268.55,268.44,268.48,138830.0,244.6009,244.6373,244.5371,244.5735,138830.0
2019-08-21 15:40:00,268.48,268.5,268.41,268.48,40591.0,244.5735,244.5918,244.5098,244.5735,40591.0
2019-08-21 15:45:00,268.46,268.46,268.36,268.42,194802.0,244.5553,244.5553,244.4642,244.5189,194802.0
2019-08-21 15:50:00,268.44,268.57,268.4,268.53,26754.0,244.5371,244.6555,244.5007,244.6191,26754.0
2019-08-21 15:55:00,268.54,268.64,268.47,268.58,78242.0,244.6282,244.7193,244.5644,244.6646,78242.0
2019-08-22 09:30:00,269.28,269.63,269.27,269.56,75527.0,245.3023,245.6211,245.2932,245.5574,75527.0
2019-08-22 09:35:00,269.62,269.81,269.55,269.75,14489.0,245.612,245.7851,245.5483,245.7304,14489.0
2019-08-22 09:40:00,269.75,269.92,269.73,269.79,9083.0,245.7304,245.8853,245.7122,245.7669,9083.0
2019-08-22 09:45:00,269.76,269.77,269.27,269.37,27705.0,245.7396,245.7487,245.2932,245.3843,27705.0
2019-08-22 09:50:00,269.34,269.52,269.33,269.5,14072.0,245.357,245.5209,245.3478,245.5027,14072.0
2019-08-22 09:55:00,269.53,269.53,269.41,269.5,17628.0,245.53,245.53,245.4207,245.5027,17628.0
2019-08-22 10:00:00,269.51,269.51,269.3,269.43,26094.0,245.5118,245.5118,245.3205,245.4389,26094.0
2019-08-22 10:05:00,269.34,269.34,268.96,269.12,10690.0,245.357,245.357,245.0108,245.1565,10690.0
2019-08-22 10:10:00,269.13,269.15,268.92,268.93,13274.0,245.1657,245.1839,244.9744,244.9835,13274.0
2019-08-22 10:15:00,268.96,269.01,268.77,268.77,4999.0,245.0108,245.0563,244.8377,244.8377,4999.0
2019-08-22 10:20:00,268.75,268.76,268.46,268.48,12014.0,244.8195,244.8286,244.5553,244.5735,12014.0
2019-08-22 10:25:00,268.53,268.53,268.15,268.29,12635.0,244.6191,244.6191,244.2729,244.4005,12635.0
2019-08-22 10:30:00,268.22,268.22,267.29,267.46,48727.0,244.3367,244.3367,243.4895,243.6444,48727.0
2019-08-22 10:35:00,267.42,267.46,266.89,267.22,29895.0,243.6079,243.6444,243.1251,243.4257,29895.0
2019-08-22 10:40:00,267.24,267.46,266.96,267.04,82646.0,243.4439,243.6444,243.1889,243.2618,82646.0
2019-08-22 10:45:00,267.06,267.35,266.9,267.35,18520.0,243.28,243.5442,243.1342,243.5442,18520.0
2019-08-22 10:50:00,267.35,267.38,266.96,267.0,19155.0,243.5442,243.5715,243.1889,243.2253,19155.0
2019-08-22 10:55:00,267.0,267.07,266.7,266.84,8415.0,243.2253,243.2891,242.952,243.0796,8415.0
2019-08-22 11:00:00,267.07,267.37,266.87,266.93,16677.0,243.2891,243.5624,243.1069,243.1616,16677.0
2019-08-22 11:05:00,266.95,267.75,266.95,267.63,8385.0,243.1798,243.9085,243.1798,243.7992,8385.0
2019-08-22 11:10:00,267.59,267.81,267.58,267.68,9837.0,243.7628,243.9632,243.7537,243.8448,9837.0
2019-08-22 11:15:00,267.65,267.87,267.58,267.77,4932.0,243.8174,244.0179,243.7537,243.9268,4932.0
2019-08-22 11:20:00,267.78,267.86,267.69,267.81,211172.0,243.9359,244.0087,243.8539,243.9632,211172.0
2019-08-22 11:25:00,267.85,267.85,267.49,267.49,4850.0,243.9996,243.9996,243.6717,243.6717,4850.0
2019-08-22 11:30:00,267.56,267.87,267.5,267.87,26491.0,243.7355,244.0179,243.6808,244.0179,26491.0
2019-08-22 11:35:00,267.88,267.98,267.88,267.95,3047.0,244.027,244.1181,244.027,244.0907,3047.0
2019-08-22 11:40:00,267.95,268.03,267.87,267.9,7239.0,244.0907,244.1636,244.0179,244.0452,7239.0
2019-08-22 11:45:00,267.82,267.82,267.71,267.75,4514.0,243.9723,243.9723,243.8721,243.9085,4514.0
2019-08-22 11:50:00,267.71,267.81,267.64,267.79,11332.0,243.8721,243.9632,243.8083,243.945,11332.0
2019-08-22 11:55:00,267.83,267.85,267.7,267.77,1818.0,243.9814,243.9996,243.863,243.9268,1818.0
2019-08-22 12:00:00,267.73,268.13,267.73,268.1,6397.0,243.8903,244.2547,243.8903,244.2274,6397.0
2019-08-22 12:05:00,268.06,268.31,268.04,268.28,11869.0,244.1909,244.4187,244.1727,244.3913,11869.0
2019-08-22 12:10:00,268.23,268.28,268.2,268.28,8951.0,244.3458,244.3913,244.3185,244.3913,8951.0
2019-08-22 12:15:00,268.27,268.38,268.23,268.3,5453.0,244.3822,244.4824,244.3458,244.4096,5453.0
2019-08-22 12:20:00,268.32,268.32,268.17,268.18,5658.0,244.4278,244.4278,244.2911,244.3002,5658.0
2019-08-22 12:25:00,268.22,268.26,268.12,268.15,7383.0,244.3367,244.3731,244.2456,244.2729,7383.0
2019-08-22 12:30:00,268.14,268.31,268.12,268.13,10499.0,244.2638,244.4187,244.2456,244.2547,10499.0
2019-08-22 12:35:00,268.1,268.1,268.02,268.04,2919.0,244.2274,244.2274,244.1545,244.1727,2919.0
2019-08-22 12:40:00,268.04,268.45,268.03,268.45,5316.0,244.1727,244.5462,244.1636,244.5462,5316.0
2019-08-22 12:45:00,268.41,268.41,268.29,268.37,11389.0,244.5098,244.5098,244.4005,244.4733,11389.0
2019-08-22 12:50:00,268.39,268.48,268.3,268.47,6855.0,244.4915,244.5735,244.4096,244.5644,6855.0
2019-08-22 12:55:00,268.41,268.41,268.2,268.2,11418.0,244.5098,244.5098,244.3185,244.3185,11418.0
2019-08-22 13:00:00,268.2,268.34,268.2,268.32,17977.0,244.3185,244.446,244.3185,244.4278,17977.0
2019-08-22 13:05:00,268.3,268.54,268.3,268.43,7586.0,244.4096,244.6282,244.4096,244.528,7586.0
2019-08-22 13:10:00,268.45,268.54,268.41,268.49,15152.0,244.5462,244.6282,244.5098,244.5826,15152.0
2019-08-22 13:15:00,268.52,268.54,268.48,268.52,23649.0,244.61,244.6282,244.5735,244.61,23649.0
2019-08-22 13:20:00,268.53,268.83,268.52,268.8,12170.0,244.6191,244.8924,244.61,244.865,12170.0
2019-08-22 13:25:00,268.8,268.83,268.7,268.7,2825.0,244.865,244.8924,244.7739,244.7739,2825.0
2019-08-22 13:30:00,268.73,268.83,268.66,268.82,7742.0,244.8013,244.8924,244.7375,244.8833,7742.0
2019-08-22 13:35:00,268.81,268.92,268.81,268.88,5303.0,244.8742,244.9744,244.8742,244.9379,5303.0
2019-08-22 13:40:00,268.89,268.92,268.84,268.84,4807.0,244.947,244.9744,244.9015,244.9015,4807.0
2019-08-22 13:45:00,268.87,268.87,268.71,268.72,3220.0,244.9288,244.9288,244.7831,244.7922,3220.0
2019-08-22 13:50:00,268.71,268.76,268.67,268.75,11374.0,244.7831,244.8286,244.7466,244.8195,11374.0
2019-08-22 13:55:00,268.79,268.82,268.72,268.74,4162.0,244.8559,244.8833,244.7922,244.8104,4162.0
2019-08-22 14:00:00,268.76,268.87,268.76,268.77,2636.0,244.8286,244.9288,244.8286,244.8377,2636.0
2019-08-22 14:05:00,268.76,268.8,268.65,268.65,9251.0,244.8286,244.865,244.7284,244.7284,9251.0
2019-08-22 14:10:00,268.61,268.61,268.5,268.58,15981.0,244.692,244.692,244.5918,244.6646,15981.0
2019-08-22 14:15:00,268.61,268.65,268.59,268.62,8894.0,244.692,244.7284,244.6737,244.7011,8894.0
2019-08-22 14:20:00,268.62,268.62,268.55,268.61,3680.0,244.7011,244.7011,244.6373,244.692,3680.0
2019-08-22 14:25:00,268.61,268.62,268.47,268.48,3668.0,244.692,244.7011,244.5644,244.5735,3668.0
2019-08-22 14:30:00,268.46,268.58,268.45,268.49,5529.0,244.5553,244.6646,244.5462,244.5826,5529.0
2019-08-22 14:35:00,268.48,268.63,268.42,268.62,4429.0,244.5735,244.7102,244.5189,244.7011,4429.0
2019-08-22 14:40:00,268.62,268.77,268.58,268.77,9414.0,244.7011,244.8377,244.6646,244.8377,9414.0
2019-08-22 14:45:00,268.86,269.03,268.86,268.87,18137.0,244.9197,245.0746,244.9197,244.9288,18137.0
2019-08-22 14:50:00,268.88,268.97,268.87,268.95,75960.0,244.9379,245.0199,244.9288,245.0017,75960.0
2019-08-22 14:55:00,268.9,269.04,268.84,268.98,203264.0,244.9561,245.0837,244.9015,245.029,203264.0
2019-08-22 15:00:00,269.0,269.0,268.73,268.74,60634.0,245.0472,245.0472,244.8013,244.8104,60634.0
2019-08-22 15:05:00,268.75,268.84,268.71,268.73,7613.0,244.8195,244.9015,244.7831,244.8013,7613.0
2019-08-22 15:10:00,268.73,268.76,268.48,268.54,19748.0,244.8013,244.8286,244.5735,244.6282,19748.0
2019-08-22 15:15:00,268.51,268.51,268.38,268.49,15869.0,244.6009,244.6009,244.4824,244.5826,15869.0
2019-08-22 15:20:00,268.51,268.62,268.47,268.6,5727.0,244.6009,244.7011,244.5644,244.6828,5727.0
2019-08-22 15:25:00,268.63,268.69,268.56,268.56,11010.0,244.7102,244.7648,244.6464,244.6464,11010.0
2019-08-22 15:30:00,268.61,268.73,268.58,268.6,8897.0,244.692,244.8013,244.6646,244.6828,8897.0
2019-08-22 15:35:00,268.59,268.8,268.59,268.76,9397.0,244.6737,244.865,244.6737,244.8286,9397.0
2019-08-22 15:40:00,268.8,268.9,268.8,268.89,11462.0,244.865,244.9561,244.865,244.947,11462.0
2019-08-22 15:45:00,268.9,268.92,268.8,268.87,13498.0,244.9561,244.9744,244.865,244.9288,13498.0
2019-08-22 15:50:00,268.9,269.3,268.89,269.3,51564.0,244.9561,245.3205,244.947,245.3205,51564.0
2019-08-22 15:55:00,269.28,269.28,268.31,268.48,85698.0,245.3023,245.3023,244.4187,244.5735,85698.0
2019-08-23 09:30:00,267.19,267.34,266.92,267.14,75449.0,243.3984,243.535,243.1524,243.3529,75449.0
2019-08-23 09:35:00,267.04,267.21,266.9,266.98,27814.0,243.2618,243.4166,243.1342,243.2071,27814.0
2019-08-23 09:40:00,267.22,267.41,267.19,267.28,12932.0,243.4257,243.5988,243.3984,243.4804,12932.0
2019-08-23 09:45:00,267.33,267.33,266.65,266.67,15855.0,243.5259,243.5259,242.9065,242.9247,15855.0
2019-08-23 09:50:00,266.65,266.91,266.44,266.85,17622.0,242.9065,243.1433,242.7152,243.0887,17622.0
2019-08-23 09:55:00,266.87,267.19,266.87,267.13,29778.0,243.1069,243.3984,243.1069,243.3437,29778.0
2019-08-23 10:00:00,267.19,268.2,266.7,267.63,128723.0,243.3984,244.3185,242.952,243.7992,128723.0
2019-08-23 10:05:00,267.73,268.12,267.5,267.5,35670.0,243.8903,244.2456,243.6808,243.6808,35670.0
2019-08-23 10:10:00,267.45,267.62,266.76,267.59,27588.0,243.6352,243.7901,243.0067,243.7628,27588.0
2019-08-23 10:15:00,267.75,267.98,267.56,267.96,49863.0,243.9085,244.1181,243.7355,244.0998,49863.0
2019-08-23 10:20:00,267.8,268.02,267.76,267.98,13284.0,243.9541,244.1545,243.9176,244.1181,13284.0
2019-08-23 10:25:00,267.81,267.81,267.51,267.67,9972.0,243.9632,243.9632,243.6899,243.8357,9972.0
2019-08-23 10:30:00,267.55,268.08,267.55,268.08,21552.0,243.7263,244.2092,243.7263,244.2092,21552.0
2019-08-23 10:35:00,268.03,268.64,267.96,268.58,15837.0,244.1636,244.7193,244.0998,244.6646,15837.0
2019-08-23 10:40:00,268.75,268.84,268.45,268.45,12161.0,244.8195,244.9015,244.5462,244.5462,12161.0
2019-08-23 10:45:00,268.49,268.55,268.06,268.14,15765.0,244.5826,244.6373,244.1909,244.2638,15765.0
2019-08-23 10:50:00,268.23,268.74,268.22,268.62,23100.0,244.3458,244.8104,244.3367,244.7011,23100.0
2019-08-23 10:55:00,268.57,268.72,267.84,267.86,29993.0,244.6555,244.7922,243.9905,244.0087,29993.0
2019-08-23 11:00:00,268.03,268.19,265.53,265.89,180643.0,244.1636,244.3094,241.8862,242.2142,180643.0
2019-08-23 11:05:00,265.78,266.09,264.22,264.26,95603.0,242.114,242.3963,240.6929,240.7293,95603.0
2019-08-23 11:10:00,264.22,265.07,263.88,264.78,126255.0,240.6929,241.4672,240.3831,241.203,126255.0
2019-08-23 11:15:00,264.6,265.5,264.6,265.3,26733.0,241.039,241.8589,241.039,241.6767,26733.0
2019-08-23 11:20:00,265.18,265.26,264.63,264.72,30940.0,241.5674,241.6403,241.0664,241.1483,30940.0
2019-08-23 11:25:00,264.7,264.98,264.43,264.71,29422.0,241.1301,241.3852,240.8842,241.1392,29422.0
2019-08-23 11:30:00,264.59,264.75,264.24,264.33,19053.0,241.0299,241.1757,240.7111,240.7931,19053.0
2019-08-23 11:35:00,264.22,264.37,263.83,264.1,39554.0,240.6929,240.8295,240.3376,240.5835,39554.0
2019-08-23 11:40:00,263.99,264.16,263.72,264.16,19417.0,240.4833,240.6382,240.2374,240.6382,19417.0
2019-08-23 11:45:00,264.12,264.13,263.69,263.8,35350.0,240.6018,240.6109,240.2101,240.3103,35350.0
2019-08-23 11:50:00,263.89,263.94,263.69,263.74,16155.0,240.3922,240.4378,240.2101,240.2556,16155.0
2019-08-23 11:55:00,263.82,263.82,263.24,263.33,38333.0,240.3285,240.3285,239.8001,239.8821,38333.0
2019-08-23 12:00:00,263.29,263.56,263.01,263.53,34250.0,239.8457,240.0916,239.5906,240.0643,34250.0
2019-08-23 12:05:00,263.4,263.49,263.14,263.49,19829.0,239.9459,240.0279,239.709,240.0279,19829.0
2019-08-23 12:10:00,263.49,263.85,263.26,263.82,19589.0,240.0279,240.3558,239.8183,240.3285,19589.0
2019-08-23 12:15:00,263.86,264.15,263.86,264.01,85968.0,240.3649,240.6291,240.3649,240.5016,85968.0
2019-08-23 12:20:00,263.9,263.91,263.63,263.68,16654.0,240.4014,240.4105,240.1554,240.2009,16654.0
2019-08-23 12:25:00,263.67,263.73,263.4,263.42,19288.0,240.1918,240.2465,239.9459,239.9641,19288.0
2019-08-23 12:30:00,263.46,263.96,263.42,263.96,21899.0,240.0005,240.456,239.9641,240.456,21899.0
2019-08-23 12:35:00,263.89,264.13,263.89,263.95,10733.0,240.3922,240.6109,240.3922,240.4469,10733.0
2019-08-23 12:40:00,263.99,264.0,263.7,263.73,15455.0,240.4833,240.4925,240.2192,240.2465,15455.0
2019-08-23 12:45:00,263.66,263.66,263.38,263.4,66755.0,240.1827,240.1827,239.9277,239.9459,66755.0
2019-08-23 12:50:00,263.41,263.47,263.12,263.15,18606.0,239.955,240.0096,239.6908,239.7181,18606.0
2019-08-23 12:55:00,263.13,263.52,263.1,263.39,39497.0,239.6999,240.0552,239.6726,239.9368,39497.0
2019-08-23 13:00:00,263.25,263.33,263.03,263.25,15213.0,239.8092,239.8821,239.6088,239.8092,15213.0
2019-08-23 13:05:00,263.15,263.25,262.9,262.93,38047.0,239.7181,239.8092,239.4904,239.5177,38047.0
2019-08-23 13:10:00,262.92,263.53,262.83,263.5,106351.0,239.5086,240.0643,239.4266,240.037,106351.0
2019-08-23 13:15:00,263.43,263.47,262.79,262.84,24031.0,239.9732,240.0096,239.3902,239.4357,24031.0
2019-08-23 13:20:00,262.82,262.86,262.57,262.57,22817.0,239.4175,239.454,239.1898,239.1898,22817.0
2019-08-23 13:25:00,262.52,262.78,262.45,262.56,19494.0,239.1442,239.3811,239.0805,239.1807,19494.0
2019-08-23 13:30:00,262.51,262.92,262.48,262.87,18454.0,239.1351,239.5086,239.1078,239.4631,18454.0
2019-08-23 13:35:00,262.93,263.17,262.75,263.06,21025.0,239.5177,239.7364,239.3538,239.6362,21025.0
2019-08-23 13:40:00,262.97,263.01,262.76,262.85,27603.0,239.5542,239.5906,239.3629,239.4449,27603.0
2019-08-23 13:45:00,262.96,263.35,262.78,263.2,16872.0,239.5451,239.9003,239.3811,239.7637,16872.0
2019-08-23 13:50:00,263.1,263.42,263.09,263.37,19675.0,239.6726,239.9641,239.6635,239.9185,19675.0
2019-08-23 13:55:00,263.34,263.34,263.12,263.18,12603.0,239.8912,239.8912,239.6908,239.7455,12603.0
2019-08-23 14:00:00,263.17,263.17,262.84,262.95,19645.0,239.7364,239.7364,239.4357,239.5359,19645.0
2019-08-23 14:05:00,262.94,263.1,262.8,262.88,9171.0,239.5268,239.6726,239.3993,239.4722,9171.0
2019-08-23 14:10:00,262.83,262.93,262.75,262.75,69618.0,239.4266,239.5177,239.3538,239.3538,69618.0
2019-08-23 14:15:00,262.74,262.94,262.68,262.78,19315.0,239.3446,239.5268,239.29,239.3811,19315.0
2019-08-23 14:20:00,262.74,262.88,262.69,262.86,9648.0,239.3446,239.4722,239.2991,239.454,9648.0
2019-08-23 14:25:00,262.83,262.89,262.68,262.84,14466.0,239.4266,239.4813,239.29,239.4357,14466.0
2019-08-23 14:30:00,262.92,263.1,262.84,262.94,14003.0,239.5086,239.6726,239.4357,239.5268,14003.0
2019-08-23 14:35:00,262.99,262.99,262.57,262.57,17601.0,239.5724,239.5724,239.1898,239.1898,17601.0
2019-08-23 14:40:00,262.6,262.78,262.39,262.41,25083.0,239.2171,239.3811,239.0258,239.044,25083.0
2019-08-23 14:45:00,262.44,262.49,262.12,262.18,24841.0,239.0714,239.1169,238.7799,238.8345,24841.0
2019-08-23 14:50:00,262.16,262.4,262.07,262.2,19210.0,238.8163,239.0349,238.7343,238.8527,19210.0
2019-08-23 14:55:00,262.17,262.6,262.17,262.6,19976.0,238.8254,239.2171,238.8254,239.2171,19976.0
2019-08-23 15:00:00,262.55,262.56,262.31,262.56,20457.0,239.1716,239.1807,238.9529,239.1807,20457.0
2019-08-23 15:05:00,262.52,262.9,262.51,262.55,16795.0,239.1442,239.4904,239.1351,239.1716,16795.0
2019-08-23 15:10:00,262.49,262.59,261.91,262.15,56086.0,239.1169,239.208,238.5886,238.8072,56086.0
2019-08-23 15:15:00,262.11,262.43,262.06,262.32,19668.0,238.7707,239.0622,238.7252,238.962,19668.0
2019-08-23 15:20:00,262.29,262.43,262.18,262.23,16832.0,238.9347,239.0622,238.8345,238.8801,16832.0
2019-08-23 15:25:00,262.26,262.26,261.91,261.94,34146.0,238.9074,238.9074,238.5886,238.6159,34146.0
2019-08-23 15:30:00,261.93,262.03,261.72,261.8,47971.0,238.6068,238.6979,238.4155,238.4883,47971.0
2019-08-23 15:35:00,261.77,261.82,261.58,261.72,227528.0,238.461,238.5066,238.2879,238.4155,227528.0
2019-08-23 15:40:00,261.7,261.77,261.47,261.53,49000.0,238.3973,238.461,238.1877,238.2424,49000.0
2019-08-23 15:45:00,261.55,261.87,261.31,261.31,72253.0,238.2606,238.5521,238.042,238.042,72253.0
2019-08-23 15:50:00,261.28,261.36,260.53,260.54,141133.0,238.0146,238.0875,237.3314,237.3405,141133.0
2019-08-23 15:55:00,260.49,261.67,260.33,261.61,479111.0,237.295,238.3699,237.1492,238.3153,479111.0
2019-08-26 09:30:00,263.81,264.12,263.54,263.9,214797.0,240.3194,240.6018,240.0734,240.4014,214797.0
2019-08-26 09:35:00,263.82,264.15,263.37,263.74,82070.0,240.3285,240.6291,239.9185,240.2556,82070.0
2019-08-26 09:40:00,263.79,263.79,263.34,263.34,36896.0,240.3011,240.3011,239.8912,239.8912,36896.0
2019-08-26 09:45:00,263.34,263.43,262.84,262.91,42801.0,239.8912,239.9732,239.4357,239.4995,42801.0
2019-08-26 09:50:00,262.95,263.36,262.95,263.14,107741.0,239.5359,239.9094,239.5359,239.709,107741.0
2019-08-26 09:55:00,263.14,263.46,263.13,263.44,20972.0,239.709,240.0005,239.6999,239.9823,20972.0
2019-08-26 10:00:00,263.42,263.52,263.22,263.22,16432.0,239.9641,240.0552,239.7819,239.7819,16432.0
2019-08-26 10:05:00,263.22,263.23,262.8,262.8,9749.0,239.7819,239.791,239.3993,239.3993,9749.0
2019-08-26 10:10:00,262.78,262.89,262.41,262.72,27943.0,239.3811,239.4813,239.044,239.3264,27943.0
2019-08-26 10:15:00,262.68,262.82,262.27,262.49,21120.0,239.29,239.4175,238.9165,239.1169,21120.0
2019-08-26 10:20:00,262.48,262.68,262.43,262.56,20421.0,239.1078,239.29,239.0622,239.1807,20421.0
2019-08-26 10:25:00,262.52,262.84,262.38,262.79,20901.0,239.1442,239.4357,239.0167,239.3902,20901.0
2019-08-26 10:30:00,262.78,262.98,262.52,262.9,22650.0,239.3811,239.5633,239.1442,239.4904,22650.0
2019-08-26 10:35:00,262.87,262.9,262.62,262.84,27432.0,239.4631,239.4904,239.2353,239.4357,27432.0
2019-08-26 10:40:00,262.7,262.9,262.36,262.88,34895.0,239.3082,239.4904,238.9985,239.4722,34895.0
2019-08-26 10:45:00,262.78,263.33,262.69,263.14,38412.0,239.3811,239.8821,239.2991,239.709,38412.0
2019-08-26 10:50:00,263.16,263.27,263.05,263.22,10398.0,239.7272,239.8275,239.627,239.7819,10398.0
2019-08-26 10:55:00,263.0,263.09,262.85,262.9,21580.0,239.5815,239.6635,239.4449,239.4904,21580.0
2019-08-26 11:00:00,262.97,263.37,262.9,263.37,12977.0,239.5542,239.9185,239.4904,239.9185,12977.0
2019-08-26 11:05:00,263.35,263.42,263.2,263.39,20616.0,239.9003,239.9641,239.7637,239.9368,20616.0
2019-08-26 11:10:00,263.35,263.95,263.25,263.75,38114.0,239.9003,240.4469,239.8092,240.2647,38114.0
2019-08-26 11:15:00,263.74,263.9,263.27,263.41,44557.0,240.2556,240.4014,239.8275,239.955,44557.0
2019-08-26 11:20:00,263.36,263.63,263.36,263.62,11010.0,239.9094,240.1554,239.9094,240.1463,11010.0
2019-08-26 11:25:00,263.67,263.72,263.46,263.55,10518.0,240.1918,240.2374,240.0005,240.0825,10518.0
2019-08-26 11:30:00,263.48,263.68,263.42,263.55,17403.0,240.0188,240.2009,239.9641,240.0825,17403.0
2019-08-26 11:35:00,263.48,263.73,263.47,263.69,9620.0,240.0188,240.2465,240.0096,240.2101,9620.0
2019-08-26 11:40:00,263.65,263.68,263.34,263.35,21502.0,240.1736,240.2009,239.8912,239.9003,21502.0
2019-08-26 11:45:00,263.33,263.38,263.11,263.37,18332.0,239.8821,239.9277,239.6817,239.9185,18332.0
2019-08-26 11:50:00,263.4,263.41,263.24,263.27,3280.0,239.9459,239.955,239.8001,239.8275,3280.0
2019-08-26 11:55:00,263.25,263.54,263.24,263.44,7099.0,239.8092,240.0734,239.8001,239.9823,7099.0
2019-08-26 12:00:00,263.44,263.57,263.36,263.48,37635.0,239.9823,240.1007,239.9094,240.0188,37635.0
2019-08-26 12:05:00,263.53,263.83,263.52,263.74,6253.0,240.0643,240.3376,240.0552,240.2556,6253.0
2019-08-26 12:10:00,263.8,263.81,263.73,263.76,7929.0,240.3103,240.3194,240.2465,240.2738,7929.0
2019-08-26 12:15:00,263.68,263.68,263.54,263.54,13278.0,240.2009,240.2009,240.0734,240.0734,13278.0
2019-08-26 12:20:00,263.48,264.33,263.48,264.25,31755.0,240.0188,240.7931,240.0188,240.7202,31755.0
2019-08-26 12:25:00,264.27,264.39,264.1,264.12,8499.0,240.7384,240.8477,240.5835,240.6018,8499.0
2019-08-26 12:30:00,264.15,264.16,264.0,264.0,16348.0,240.6291,240.6382,240.4925,240.4925,16348.0
2019-08-26 12:35:00,263.99,264.0,263.94,264.0,5400.0,240.4833,240.4925,240.4378,240.4925,5400.0
2019-08-26 12:40:00,264.0,264.04,263.92,263.94,4043.0,240.4925,240.5289,240.4196,240.4378,4043.0
2019-08-26 12:45:00,263.99,264.05,263.92,263.97,6532.0,240.4833,240.538,240.4196,240.4651,6532.0
2019-08-26 12:50:00,263.97,264.0,263.91,264.0,3848.0,240.4651,240.4925,240.4105,240.4925,3848.0
2019-08-26 12:55:00,264.11,264.18,263.89,264.0,10043.0,240.5927,240.6564,240.3922,240.4925,10043.0
2019-08-26 13:00:00,264.03,264.17,264.02,264.17,9344.0,240.5198,240.6473,240.5107,240.6473,9344.0
2019-08-26 13:05:00,264.23,264.3,264.13,264.29,8965.0,240.702,240.7657,240.6109,240.7566,8965.0
2019-08-26 13:10:00,264.23,264.23,263.91,263.94,23472.0,240.702,240.702,240.4105,240.4378,23472.0
2019-08-26 13:15:00,263.91,263.98,263.79,263.83,8091.0,240.4105,240.4742,240.3011,240.3376,8091.0
2019-08-26 13:20:00,263.83,263.9,263.81,263.84,5266.0,240.3376,240.4014,240.3194,240.3467,5266.0
2019-08-26 13:25:00,263.87,263.91,263.86,263.89,3285.0,240.374,240.4105,240.3649,240.3922,3285.0
2019-08-26 13:30:00,263.9,263.9,263.64,263.7,9757.0,240.4014,240.4014,240.1645,240.2192,9757.0
2019-08-26 13:35:00,263.85,263.87,263.77,263.79,5118.0,240.3558,240.374,240.2829,240.3011,5118.0
2019-08-26 13:40:00,263.78,263.8,263.72,263.74,4311.0,240.292,240.3103,240.2374,240.2556,4311.0
2019-08-26 13:45:00,263.75,263.81,263.73,263.76,3488.0,240.2647,240.3194,240.2465,240.2738,3488.0
2019-08-26 13:50:00,263.79,263.82,263.67,263.73,6364.0,240.3011,240.3285,240.1918,240.2465,6364.0
2019-08-26 13:55:00,263.61,263.71,263.53,263.67,5683.0,240.1372,240.2283,240.0643,240.1918,5683.0
2019-08-26 14:00:00,263.68,263.68,263.28,263.29,10201.0,240.2009,240.2009,239.8366,239.8457,10201.0
2019-08-26 14:05:00,263.29,263.35,263.22,263.27,24617.0,239.8457,239.9003,239.7819,239.8275,24617.0
2019-08-26 14:10:00,263.28,263.28,263.12,263.21,47814.0,239.8366,239.8366,239.6908,239.7728,47814.0
2019-08-26 14:15:00,263.16,263.31,263.16,263.18,65947.0,239.7272,239.8639,239.7272,239.7455,65947.0
2019-08-26 14:20:00,263.21,263.28,263.12,263.19,12249.0,239.7728,239.8366,239.6908,239.7546,12249.0
2019-08-26 14:25:00,263.16,263.22,263.07,263.16,11766.0,239.7272,239.7819,239.6453,239.7272,11766.0
2019-08-26 14:30:00,263.15,263.48,263.12,263.32,21994.0,239.7181,240.0188,239.6908,239.873,21994.0
2019-08-26 14:35:00,263.22,263.44,263.22,263.43,18572.0,239.7819,239.9823,239.7819,239.9732,18572.0
2019-08-26 14:40:00,263.45,263.54,263.41,263.42,14629.0,239.9914,240.0734,239.955,239.9641,14629.0
2019-08-26 14:45:00,263.43,263.55,263.37,263.41,6210.0,239.9732,240.0825,239.9185,239.955,6210.0
2019-08-26 14:50:00,263.45,263.5,263.3,263.36,12725.0,239.9914,240.037,239.8548,239.9094,12725.0
2019-08-26 14:55:00,263.37,263.52,263.25,263.52,8281.0,239.9185,240.0552,239.8092,240.0552,8281.0
2019-08-26 15:00:00,263.49,263.91,263.49,263.69,36724.0,240.0279,240.4105,240.0279,240.2101,36724.0
2019-08-26 15:05:00,263.62,263.64,263.29,263.4,87271.0,240.1463,240.1645,239.8457,239.9459,87271.0
2019-08-26 15:10:00,263.44,263.62,263.41,263.59,7659.0,239.9823,240.1463,239.955,240.119,7659.0
2019-08-26 15:15:00,263.59,263.86,263.58,263.75,23848.0,240.119,240.3649,240.1098,240.2647,23848.0
2019-08-26 15:20:00,263.76,263.77,263.6,263.7,7376.0,240.2738,240.2829,240.1281,240.2192,7376.0
2019-08-26 15:25:00,263.7,263.73,263.55,263.56,14746.0,240.2192,240.2465,240.0825,240.0916,14746.0
2019-08-26 15:30:00,263.57,263.84,263.57,263.63,37592.0,240.1007,240.3467,240.1007,240.1554,37592.0
2019-08-26 15:35:00,263.63,263.69,263.41,263.46,21578.0,240.1554,240.2101,239.955,240.0005,21578.0
2019-08-26 15:40:00,263.43,263.48,263.3,263.3,22482.0,239.9732,240.0188,239.8548,239.8548,22482.0
2019-08-26 15:45:00,263.32,263.48,263.27,263.34,27849.0,239.873,240.0188,239.8275,239.8912,27849.0
2019-08-26 15:50:00,263.37,263.91,263.37,263.9,126462.0,239.9185,240.4105,239.9185,240.4014,126462.0
2019-08-26 15:55:00,263.93,264.46,263.84,264.46,79933.0,240.4287,240.9115,240.3467,240.9115,79933.0
2019-08-27 09:30:00,265.92,265.96,265.6,265.77,139535.0,242.2415,242.2779,241.95,242.1048,139535.0
2019-08-27 09:35:00,265.81,266.08,265.81,265.85,32811.0,242.1413,242.3872,242.1413,242.1777,32811.0
2019-08-27 09:40:00,265.86,265.9,265.62,265.63,10785.0,242.1868,242.2233,241.9682,241.9773,10785.0
2019-08-27 09:45:00,265.68,266.26,265.67,266.07,30837.0,242.0229,242.5512,242.0137,242.3781,30837.0
2019-08-27 09:50:00,266.03,266.04,265.43,265.69,20678.0,242.3417,242.3508,241.7951,242.032,20678.0
2019-08-27 09:55:00,265.69,265.79,265.56,265.67,14271.0,242.032,242.1231,241.9135,242.0137,14271.0
2019-08-27 10:00:00,265.67,265.85,265.6,265.65,22283.0,242.0137,242.1777,241.95,241.9955,22283.0
2019-08-27 10:05:00,265.62,265.72,265.47,265.55,16735.0,241.9682,242.0593,241.8316,241.9044,16735.0
2019-08-27 10:10:00,265.49,265.52,265.3,265.36,16654.0,241.8498,241.8771,241.6767,241.7314,16654.0
2019-08-27 10:15:00,265.4,265.49,265.38,265.46,8022.0,241.7678,241.8498,241.7496,241.8224,8022.0
2019-08-27 10:20:00,265.52,265.71,265.15,265.29,10137.0,241.8771,242.0502,241.5401,241.6676,10137.0
2019-08-27 10:25:00,265.19,265.3,265.19,265.23,13565.0,241.5765,241.6767,241.5765,241.6129,13565.0
2019-08-27 10:30:00,265.15,265.4,265.15,265.38,5073.0,241.5401,241.7678,241.5401,241.7496,5073.0
2019-08-27 10:35:00,265.35,265.43,265.23,265.24,3650.0,241.7222,241.7951,241.6129,241.622,3650.0
2019-08-27 10:40:00,265.31,265.42,265.16,265.42,4381.0,241.6858,241.786,241.5492,241.786,4381.0
2019-08-27 10:45:00,265.38,265.39,265.04,265.06,9119.0,241.7496,241.7587,241.4398,241.4581,9119.0
2019-08-27 10:50:00,265.13,265.13,264.97,265.03,10222.0,241.5218,241.5218,241.3761,241.4307,10222.0
2019-08-27 10:55:00,265.0,265.14,264.76,264.77,27929.0,241.4034,241.5309,241.1848,241.1939,27929.0
2019-08-27 11:00:00,264.81,265.03,264.77,264.98,9136.0,241.2303,241.4307,241.1939,241.3852,9136.0
2019-08-27 11:05:00,264.91,264.91,264.68,264.78,6894.0,241.3214,241.3214,241.1119,241.203,6894.0
2019-08-27 11:10:00,264.63,264.67,264.56,264.56,4435.0,241.0664,241.1028,241.0026,241.0026,4435.0
2019-08-27 11:15:00,264.63,264.63,263.96,263.98,27580.0,241.0664,241.0664,240.456,240.4742,27580.0
2019-08-27 11:20:00,263.91,264.25,263.88,264.13,13241.0,240.4105,240.7202,240.3831,240.6109,13241.0
2019-08-27 11:25:00,264.14,264.25,264.07,264.07,7093.0,240.62,240.7202,240.5562,240.5562,7093.0
2019-08-27 11:30:00,264.02,264.38,264.02,264.3,6430.0,240.5107,240.8386,240.5107,240.7657,6430.0
2019-08-27 11:35:00,264.36,264.51,264.36,264.5,3398.0,240.8204,240.957,240.8204,240.9479,3398.0
2019-08-27 11:40:00,264.46,264.51,264.25,264.37,60848.0,240.9115,240.957,240.7202,240.8295,60848.0
2019-08-27 11:45:00,264.51,264.54,264.28,264.54,5066.0,240.957,240.9844,240.7475,240.9844,5066.0
2019-08-27 11:50:00,264.5,264.51,264.36,264.4,11699.0,240.9479,240.957,240.8204,240.8568,11699.0
2019-08-27 11:55:00,264.48,264.49,263.92,263.98,13071.0,240.9297,240.9388,240.4196,240.4742,13071.0
2019-08-27 12:00:00,263.95,264.19,263.61,263.63,17868.0,240.4469,240.6655,240.1372,240.1554,17868.0
2019-08-27 12:05:00,263.67,263.8,263.55,263.75,12761.0,240.1918,240.3103,240.0825,240.2647,12761.0
2019-08-27 12:10:00,263.74,263.86,263.64,263.73,250227.0,240.2556,240.3649,240.1645,240.2465,250227.0
2019-08-27 12:15:00,263.79,263.82,263.58,263.71,43755.0,240.3011,240.3285,240.1098,240.2283,43755.0
2019-08-27 12:20:00,263.72,263.85,263.61,263.76,8505.0,240.2374,240.3558,240.1372,240.2738,8505.0
2019-08-27 12:25:00,263.82,263.9,263.79,263.85,3733.0,240.3285,240.4014,240.3011,240.3558,3733.0
2019-08-27 12:30:00,263.82,263.94,263.26,263.32,26784.0,240.3285,240.4378,239.8183,239.873,26784.0
2019-08-27 12:35:00,263.29,263.39,263.17,263.17,4792.0,239.8457,239.9368,239.7364,239.7364,4792.0
2019-08-27 12:40:00,263.09,263.23,263.0,263.22,25931.0,239.6635,239.791,239.5815,239.7819,25931.0
2019-08-27 12:45:00,263.24,263.4,263.24,263.35,7056.0,239.8001,239.9459,239.8001,239.9003,7056.0
2019-08-27 12:50:00,263.34,263.34,262.79,262.86,6120.0,239.8912,239.8912,239.3902,239.454,6120.0
2019-08-27 12:55:00,262.93,263.02,262.83,262.87,15595.0,239.5177,239.5997,239.4266,239.4631,15595.0
2019-08-27 13:00:00,262.86,263.12,262.71,263.01,19372.0,239.454,239.6908,239.3173,239.5906,19372.0
2019-08-27 13:05:00,262.91,263.2,262.84,263.17,10256.0,239.4995,239.7637,239.4357,239.7364,10256.0
2019-08-27 13:10:00,263.16,263.16,262.99,263.01,13621.0,239.7272,239.7272,239.5724,239.5906,13621.0
2019-08-27 13:15:00,262.99,262.99,262.74,262.95,8475.0,239.5724,239.5724,239.3446,239.5359,8475.0
2019-08-27 13:20:00,263.03,263.2,263.03,263.2,10692.0,239.6088,239.7637,239.6088,239.7637,10692.0
2019-08-27 13:25:00,263.25,263.43,263.25,263.43,10279.0,239.8092,239.9732,239.8092,239.9732,10279.0
2019-08-27 13:30:00,263.41,263.43,263.27,263.34,14119.0,239.955,239.9732,239.8275,239.8912,14119.0
2019-08-27 13:35:00,263.34,264.17,263.33,263.83,15853.0,239.8912,240.6473,239.8821,240.3376,15853.0
2019-08-27 13:40:00,263.89,264.02,263.89,264.02,8440.0,240.3922,240.5107,240.3922,240.5107,8440.0
2019-08-27 13:45:00,264.01,264.03,263.94,263.95,10205.0,240.5016,240.5198,240.4378,240.4469,10205.0
2019-08-27 13:50:00,263.99,264.01,263.83,263.83,4028.0,240.4833,240.5016,240.3376,240.3376,4028.0
2019-08-27 13:55:00,263.79,263.97,263.77,263.96,6923.0,240.3011,240.4651,240.2829,240.456,6923.0
2019-08-27 14:00:00,264.12,264.14,263.84,263.88,7705.0,240.6018,240.62,240.3467,240.3831,7705.0
2019-08-27 14:05:00,263.93,263.96,263.66,263.75,201573.0,240.4287,240.456,240.1827,240.2647,201573.0
2019-08-27 14:10:00,263.69,263.77,263.41,263.47,19636.0,240.2101,240.2829,239.955,240.0096,19636.0
2019-08-27 14:15:00,263.45,263.56,263.38,263.56,24095.0,239.9914,240.0916,239.9277,240.0916,24095.0
2019-08-27 14:20:00,263.55,263.72,263.5,263.66,48628.0,240.0825,240.2374,240.037,240.1827,48628.0
2019-08-27 14:25:00,263.68,263.68,263.44,263.54,48732.0,240.2009,240.2009,239.9823,240.0734,48732.0
2019-08-27 14:30:00,263.54,263.54,263.33,263.45,51406.0,240.0734,240.0734,239.8821,239.9914,51406.0
2019-08-27 14:35:00,263.47,263.53,263.36,263.53,47083.0,240.0096,240.0643,239.9094,240.0643,47083.0
2019-08-27 14:40:00,263.53,263.7,263.33,263.62,82333.0,240.0643,240.2192,239.8821,240.1463,82333.0
2019-08-27 14:45:00,263.58,263.83,263.44,263.78,90385.0,240.1098,240.3376,239.9823,240.292,90385.0
2019-08-27 14:50:00,263.78,264.23,263.78,264.22,14641.0,240.292,240.702,240.292,240.6929,14641.0
2019-08-27 14:55:00,264.16,264.26,264.11,264.14,60811.0,240.6382,240.7293,240.5927,240.62,60811.0
2019-08-27 15:00:00,264.19,264.58,264.19,264.55,31599.0,240.6655,241.0208,240.6655,240.9935,31599.0
2019-08-27 15:05:00,264.6,264.64,264.36,264.36,17414.0,241.039,241.0755,240.8204,240.8204,17414.0
2019-08-27 15:10:00,264.35,264.35,263.89,263.99,12378.0,240.8113,240.8113,240.3922,240.4833,12378.0
2019-08-27 15:15:00,264.06,264.06,263.88,263.96,5942.0,240.5471,240.5471,240.3831,240.456,5942.0
2019-08-27 15:20:00,263.95,263.95,263.64,263.77,13695.0,240.4469,240.4469,240.1645,240.2829,13695.0
2019-08-27 15:25:00,263.78,263.85,263.63,263.64,8763.0,240.292,240.3558,240.1554,240.1645,8763.0
2019-08-27 15:30:00,263.67,263.67,263.45,263.58,10867.0,240.1918,240.1918,239.9914,240.1098,10867.0
2019-08-27 15:35:00,263.53,263.85,263.45,263.78,12484.0,240.0643,240.3558,239.9914,240.292,12484.0
2019-08-27 15:40:00,263.86,264.03,263.74,263.76,13761.0,240.3649,240.5198,240.2556,240.2738,13761.0
2019-08-27 15:45:00,263.75,264.15,263.75,264.05,51184.0,240.2647,240.6291,240.2647,240.538,51184.0
2019-08-27 15:50:00,264.03,264.03,263.39,263.59,55738.0,240.5198,240.5198,239.9368,240.119,55738.0
2019-08-27 15:55:00,263.56,263.83,263.37,263.43,117151.0,240.0916,240.3376,239.9185,239.9732,117151.0
2019-08-28 09:30:00,262.73,263.01,262.19,262.28,96306.0,239.3355,239.5906,238.8436,238.9256,96306.0
2019-08-28 09:35:00,262.15,262.62,262.0,262.43,83803.0,238.8072,239.2353,238.6705,239.0622,83803.0
2019-08-28 09:40:00,262.39,262.97,262.31,262.97,8220.0,239.0258,239.5542,238.9529,239.5542,8220.0
2019-08-28 09:45:00,262.91,263.09,262.64,263.08,53083.0,239.4995,239.6635,239.2536,239.6544,53083.0
2019-08-28 09:50:00,263.07,263.47,263.02,263.41,47201.0,239.6453,240.0096,239.5997,239.955,47201.0
2019-08-28 09:55:00,263.44,263.77,263.38,263.69,49399.0,239.9823,240.2829,239.9277,240.2101,49399.0
2019-08-28 10:00:00,263.7,263.93,263.55,263.63,10568.0,240.2192,240.4287,240.0825,240.1554,10568.0
2019-08-28 10:05:00,263.73,264.12,263.7,264.09,15129.0,240.2465,240.6018,240.2192,240.5744,15129.0
2019-08-28 10:10:00,264.05,264.05,263.75,263.76,6361.0,240.538,240.538,240.2647,240.2738,6361.0
2019-08-28 10:15:00,263.74,263.87,263.61,263.61,6504.0,240.2556,240.374,240.1372,240.1372,6504.0
2019-08-28 10:20:00,263.6,263.68,263.52,263.57,14208.0,240.1281,240.2009,240.0552,240.1007,14208.0
2019-08-28 10:25:00,263.74,263.78,263.5,263.61,13813.0,240.2556,240.292,240.037,240.1372,13813.0
2019-08-28 10:30:00,263.66,264.06,263.65,263.76,37056.0,240.1827,240.5471,240.1736,240.2738,37056.0
2019-08-28 10:35:00,263.77,264.13,263.76,264.03,24433.0,240.2829,240.6109,240.2738,240.5198,24433.0
2019-08-28 10:40:00,264.0,264.64,263.93,264.48,20223.0,240.4925,241.0755,240.4287,240.9297,20223.0
2019-08-28 10:45:00,264.48,264.48,264.33,264.41,4286.0,240.9297,240.9297,240.7931,240.8659,4286.0
2019-08-28 10:50:00,264.42,264.65,264.37,264.62,8181.0,240.8751,241.0846,240.8295,241.0572,8181.0
2019-08-28 10:55:00,264.59,264.61,264.39,264.39,4746.0,241.0299,241.0481,240.8477,240.8477,4746.0
2019-08-28 11:00:00,264.41,264.41,264.14,264.24,12356.0,240.8659,240.8659,240.62,240.7111,12356.0
2019-08-28 11:05:00,264.24,264.33,264.12,264.23,6744.0,240.7111,240.7931,240.6018,240.702,6744.0
2019-08-28 11:10:00,264.26,264.3,264.1,264.25,3397.0,240.7293,240.7657,240.5835,240.7202,3397.0
2019-08-28 11:15:00,264.28,264.45,264.19,264.31,8434.0,240.7475,240.9024,240.6655,240.7748,8434.0
2019-08-28 11:20:00,264.31,264.9,264.29,264.73,22665.0,240.7748,241.3123,240.7566,241.1574,22665.0
2019-08-28 11:25:00,264.73,265.04,264.71,264.96,14462.0,241.1574,241.4398,241.1392,241.367,14462.0
2019-08-28 11:30:00,265.02,265.08,264.85,264.86,16363.0,241.4216,241.4763,241.2668,241.2759,16363.0
2019-08-28 11:35:00,264.88,265.0,264.81,265.0,11351.0,241.2941,241.4034,241.2303,241.4034,11351.0
2019-08-28 11:40:00,264.9,265.1,264.89,265.05,4575.0,241.3123,241.4945,241.3032,241.449,4575.0
2019-08-28 11:45:00,265.08,265.2,265.03,265.04,4553.0,241.4763,241.5856,241.4307,241.4398,4553.0
2019-08-28 11:50:00,265.07,265.23,265.02,265.22,6104.0,241.4672,241.6129,241.4216,241.6038,6104.0
2019-08-28 11:55:00,265.08,265.15,264.91,264.93,16122.0,241.4763,241.5401,241.3214,241.3396,16122.0
2019-08-28 12:00:00,264.96,264.99,264.9,264.95,9849.0,241.367,241.3943,241.3123,241.3579,9849.0
2019-08-28 12:05:00,265.0,265.02,264.97,264.97,3119.0,241.4034,241.4216,241.3761,241.3761,3119.0
2019-08-28 12:10:00,264.97,264.97,264.78,264.78,40629.0,241.3761,241.3761,241.203,241.203,40629.0
2019-08-28 12:15:00,264.85,265.11,264.85,265.1,7500.0,241.2668,241.5036,241.2668,241.4945,7500.0
2019-08-28 12:20:00,265.07,265.15,265.04,265.04,6146.0,241.4672,241.5401,241.4398,241.4398,6146.0
2019-08-28 12:25:00,265.05,265.05,264.84,264.85,9821.0,241.449,241.449,241.2577,241.2668,9821.0
2019-08-28 12:30:00,264.87,264.97,264.86,264.91,1957.0,241.285,241.3761,241.2759,241.3214,1957.0
2019-08-28 12:35:00,264.96,264.97,264.7,264.71,14862.0,241.367,241.3761,241.1301,241.1392,14862.0
2019-08-28 12:40:00,264.7,264.76,264.67,264.67,8505.0,241.1301,241.1848,241.1028,241.1028,8505.0
2019-08-28 12:45:00,264.68,264.8,264.68,264.75,7713.0,241.1119,241.2212,241.1119,241.1757,7713.0
2019-08-28 12:50:00,264.73,265.05,264.67,265.03,12806.0,241.1574,241.449,241.1028,241.4307,12806.0
2019-08-28 12:55:00,265.0,265.15,264.93,265.14,3933.0,241.4034,241.5401,241.3396,241.5309,3933.0
2019-08-28 13:00:00,265.14,265.14,264.91,264.98,6548.0,241.5309,241.5309,241.3214,241.3852,6548.0
2019-08-28 13:05:00,264.99,265.01,264.87,264.9,6122.0,241.3943,241.4125,241.285,241.3123,6122.0
2019-08-28 13:10:00,264.89,264.89,264.5,264.57,28917.0,241.3032,241.3032,240.9479,241.0117,28917.0
2019-08-28 13:15:00,264.53,264.74,264.52,264.73,12712.0,240.9753,241.1666,240.9661,241.1574,12712.0
2019-08-28 13:20:00,264.74,264.88,264.74,264.78,5400.0,241.1666,241.2941,241.1666,241.203,5400.0
2019-08-28 13:25:00,264.79,264.89,264.77,264.85,8065.0,241.2121,241.3032,241.1939,241.2668,8065.0
2019-08-28 13:30:00,264.87,264.99,264.76,264.99,6658.0,241.285,241.3943,241.1848,241.3943,6658.0
2019-08-28 13:35:00,265.0,265.1,264.95,265.06,13842.0,241.4034,241.4945,241.3579,241.4581,13842.0
2019-08-28 13:40:00,265.07,265.08,264.98,265.04,8677.0,241.4672,241.4763,241.3852,241.4398,8677.0
2019-08-28 13:45:00,264.97,265.15,264.96,265.15,6835.0,241.3761,241.5401,241.367,241.5401,6835.0
2019-08-28 13:50:00,265.11,265.12,264.91,264.99,115726.0,241.5036,241.5127,241.3214,241.3943,115726.0
2019-08-28 13:55:00,265.01,265.04,264.9,264.93,41625.0,241.4125,241.4398,241.3123,241.3396,41625.0
2019-08-28 14:00:00,264.89,265.06,264.88,265.0,6286.0,241.3032,241.4581,241.2941,241.4034,6286.0
2019-08-28 14:05:00,264.92,264.99,264.87,264.98,26284.0,241.3305,241.3943,241.285,241.3852,26284.0
2019-08-28 14:10:00,264.97,265.02,264.87,264.89,11837.0,241.3761,241.4216,241.285,241.3032,11837.0
2019-08-28 14:15:00,264.87,265.01,264.84,265.01,16112.0,241.285,241.4125,241.2577,241.4125,16112.0
2019-08-28 14:20:00,265.0,265.06,264.9,265.0,12297.0,241.4034,241.4581,241.3123,241.4034,12297.0
2019-08-28 14:25:00,265.01,265.03,264.94,264.99,6056.0,241.4125,241.4307,241.3487,241.3943,6056.0
2019-08-28 14:30:00,265.01,265.23,264.95,265.22,17807.0,241.4125,241.6129,241.3579,241.6038,17807.0
2019-08-28 14:35:00,265.22,265.25,265.11,265.16,14446.0,241.6038,241.6311,241.5036,241.5492,14446.0
2019-08-28 14:40:00,265.16,265.2,265.03,265.05,12683.0,241.5492,241.5856,241.4307,241.449,12683.0
2019-08-28 14:45:00,265.03,265.4,265.03,265.31,13338.0,241.4307,241.7678,241.4307,241.6858,13338.0
2019-08-28 14:50:00,265.33,265.39,265.31,265.35,9099.0,241.704,241.7587,241.6858,241.7222,9099.0
2019-08-28 14:55:00,265.32,265.37,265.25,265.31,14043.0,241.6949,241.7405,241.6311,241.6858,14043.0
2019-08-28 15:00:00,265.34,265.34,265.2,265.26,7870.0,241.7131,241.7131,241.5856,241.6403,7870.0
2019-08-28 15:05:00,265.24,265.29,265.21,265.27,23382.0,241.622,241.6676,241.5947,241.6494,23382.0
2019-08-28 15:10:00,265.27,265.33,265.12,265.24,6995.0,241.6494,241.704,241.5127,241.622,6995.0
2019-08-28 15:15:00,265.27,265.45,265.19,265.44,17322.0,241.6494,241.8133,241.5765,241.8042,17322.0
2019-08-28 15:20:00,265.41,265.41,265.01,265.05,27025.0,241.7769,241.7769,241.4125,241.449,27025.0
2019-08-28 15:25:00,265.05,265.06,264.98,265.04,18464.0,241.449,241.4581,241.3852,241.4398,18464.0
2019-08-28 15:30:00,264.95,264.98,264.75,264.87,248670.0,241.3579,241.3852,241.1757,241.285,248670.0
2019-08-28 15:35:00,264.88,265.12,264.86,265.03,10292.0,241.2941,241.5127,241.2759,241.4307,10292.0
2019-08-28 15:40:00,265.0,265.14,264.96,265.01,46969.0,241.4034,241.5309,241.367,241.4125,46969.0
2019-08-28 15:45:00,265.03,265.22,265.03,265.16,24338.0,241.4307,241.6038,241.4307,241.5492,24338.0
2019-08-28 15:50:00,265.16,265.25,265.0,265.19,38224.0,241.5492,241.6311,241.4034,241.5765,38224.0
2019-08-28 15:55:00,265.16,265.34,265.1,265.29,382088.0,241.5492,241.7131,241.4945,241.6676,382088.0
2019-08-29 09:30:00,267.91,268.56,267.84,268.44,120629.0,244.0543,244.6464,243.9905,244.5371,120629.0
2019-08-29 09:35:00,268.55,268.57,268.12,268.25,109715.0,244.6373,244.6555,244.2456,244.364,109715.0
2019-08-29 09:40:00,268.26,268.34,267.95,268.11,21324.0,244.3731,244.446,244.0907,244.2365,21324.0
2019-08-29 09:45:00,268.18,268.46,268.18,268.35,23736.0,244.3002,244.5553,244.3002,244.4551,23736.0
2019-08-29 09:50:00,268.45,268.72,268.34,268.7,10911.0,244.5462,244.7922,244.446,244.7739,10911.0
2019-08-29 09:55:00,268.58,268.6,268.39,268.47,57563.0,244.6646,244.6828,244.4915,244.5644,57563.0
2019-08-29 10:00:00,268.49,268.53,268.09,268.22,20452.0,244.5826,244.6191,244.2183,244.3367,20452.0
2019-08-29 10:05:00,268.19,268.26,268.16,268.25,9883.0,244.3094,244.3731,244.282,244.364,9883.0
2019-08-29 10:10:00,268.25,268.27,267.8,267.95,28142.0,244.364,244.3822,243.9541,244.0907,28142.0
2019-08-29 10:15:00,267.99,268.05,267.89,268.03,8439.0,244.1272,244.1818,244.0361,244.1636,8439.0
2019-08-29 10:20:00,268.03,268.23,267.98,268.15,9214.0,244.1636,244.3458,244.1181,244.2729,9214.0
2019-08-29 10:25:00,268.11,268.2,268.07,268.19,9076.0,244.2365,244.3185,244.2,244.3094,9076.0
2019-08-29 10:30:00,268.15,268.19,267.95,268.12,14449.0,244.2729,244.3094,244.0907,244.2456,14449.0
2019-08-29 10:35:00,268.13,268.13,266.9,267.44,116504.0,244.2547,244.2547,243.1342,243.6261,116504.0
2019-08-29 10:40:00,267.41,267.84,267.41,267.64,20792.0,243.5988,243.9905,243.5988,243.8083,20792.0
2019-08-29 10:45:00,267.59,267.63,267.27,267.36,9703.0,243.7628,243.7992,243.4713,243.5533,9703.0
2019-08-29 10:50:00,267.38,267.68,267.38,267.68,14931.0,243.5715,243.8448,243.5715,243.8448,14931.0
2019-08-29 10:55:00,267.67,267.97,267.6,267.97,11485.0,243.8357,244.1089,243.7719,244.1089,11485.0
2019-08-29 11:00:00,267.96,267.96,267.8,267.87,8076.0,244.0998,244.0998,243.9541,244.0179,8076.0
2019-08-29 11:05:00,267.92,268.05,267.88,267.98,13111.0,244.0634,244.1818,244.027,244.1181,13111.0
2019-08-29 11:10:00,267.95,268.22,267.93,268.19,14481.0,244.0907,244.3367,244.0725,244.3094,14481.0
2019-08-29 11:15:00,268.17,268.23,268.07,268.18,8307.0,244.2911,244.3458,244.2,244.3002,8307.0
2019-08-29 11:20:00,268.22,268.39,268.1,268.38,7741.0,244.3367,244.4915,244.2274,244.4824,7741.0
2019-08-29 11:25:00,268.38,268.39,268.33,268.36,11261.0,244.4824,244.4915,244.4369,244.4642,11261.0
2019-08-29 11:30:00,268.34,268.55,268.31,268.55,81473.0,244.446,244.6373,244.4187,244.6373,81473.0
2019-08-29 11:35:00,268.55,268.68,268.53,268.58,7827.0,244.6373,244.7557,244.6191,244.6646,7827.0
2019-08-29 11:40:00,268.55,268.66,268.54,268.65,4167.0,244.6373,244.7375,244.6282,244.7284,4167.0
2019-08-29 11:45:00,268.67,268.83,268.64,268.8,11206.0,244.7466,244.8924,244.7193,244.865,11206.0
2019-08-29 11:50:00,268.81,268.82,268.68,268.72,9747.0,244.8742,244.8833,244.7557,244.7922,9747.0
2019-08-29 11:55:00,268.74,268.76,268.58,268.68,17923.0,244.8104,244.8286,244.6646,244.7557,17923.0
2019-08-29 12:00:00,268.67,268.7,268.49,268.6,8298.0,244.7466,244.7739,244.5826,244.6828,8298.0
2019-08-29 12:05:00,268.67,268.67,268.54,268.58,10234.0,244.7466,244.7466,244.6282,244.6646,10234.0
2019-08-29 12:10:00,268.61,268.77,268.61,268.77,12949.0,244.692,244.8377,244.692,244.8377,12949.0
2019-08-29 12:15:00,268.75,268.76,268.7,268.76,4840.0,244.8195,244.8286,244.7739,244.8286,4840.0
2019-08-29 12:20:00,268.78,268.84,268.78,268.84,11657.0,244.8468,244.9015,244.8468,244.9015,11657.0
2019-08-29 12:25:00,268.83,268.83,268.7,268.71,6075.0,244.8924,244.8924,244.7739,244.7831,6075.0
2019-08-29 12:30:00,268.69,268.85,268.65,268.82,11292.0,244.7648,244.9106,244.7284,244.8833,11292.0
2019-08-29 12:35:00,268.81,268.98,268.81,268.97,233911.0,244.8742,245.029,244.8742,245.0199,233911.0
2019-08-29 12:40:00,268.98,268.98,268.83,268.83,7027.0,245.029,245.029,244.8924,244.8924,7027.0
2019-08-29 12:45:00,268.85,268.91,268.78,268.78,16628.0,244.9106,244.9652,244.8468,244.8468,16628.0
2019-08-29 12:50:00,268.79,268.88,268.7,268.88,10239.0,244.8559,244.9379,244.7739,244.9379,10239.0
2019-08-29 12:55:00,268.86,268.93,268.81,268.81,9532.0,244.9197,244.9835,244.8742,244.8742,9532.0
2019-08-29 13:00:00,268.84,268.93,268.82,268.93,8940.0,244.9015,244.9835,244.8833,244.9835,8940.0
2019-08-29 13:05:00,268.93,268.93,268.8,268.86,20798.0,244.9835,244.9835,244.865,244.9197,20798.0
2019-08-29 13:10:00,268.81,268.89,268.77,268.86,89127.0,244.8742,244.947,244.8377,244.9197,89127.0
2019-08-29 13:15:00,268.8,268.92,268.8,268.89,27545.0,244.865,244.9744,244.865,244.947,27545.0
2019-08-29 13:20:00,268.92,268.95,268.83,268.88,18872.0,244.9744,245.0017,244.8924,244.9379,18872.0
2019-08-29 13:25:00,268.85,268.88,268.76,268.79,26220.0,244.9106,244.9379,244.8286,244.8559,26220.0
2019-08-29 13:30:00,268.8,268.8,268.63,268.67,327302.0,244.865,244.865,244.7102,244.7466,327302.0
2019-08-29 13:35:00,268.69,269.0,268.69,268.99,24735.0,244.7648,245.0472,244.7648,245.0381,24735.0
2019-08-29 13:40:00,268.98,269.07,268.95,268.96,24250.0,245.029,245.111,245.0017,245.0108,24250.0
2019-08-29 13:45:00,268.98,269.03,268.96,268.97,7424.0,245.029,245.0746,245.0108,245.0199,7424.0
2019-08-29 13:50:00,268.99,269.11,268.99,269.11,8061.0,245.0381,245.1474,245.0381,245.1474,8061.0
2019-08-29 13:55:00,269.12,269.14,268.97,269.02,12805.0,245.1565,245.1748,245.0199,245.0655,12805.0
2019-08-29 14:00:00,269.05,269.2,269.05,269.15,14677.0,245.0928,245.2294,245.0928,245.1839,14677.0
2019-08-29 14:05:00,269.18,269.22,269.09,269.16,23407.0,245.2112,245.2476,245.1292,245.193,23407.0
2019-08-29 14:10:00,269.17,269.23,269.15,269.22,7845.0,245.2021,245.2568,245.1839,245.2476,7845.0
2019-08-29 14:15:00,269.21,269.23,268.73,268.84,34693.0,245.2385,245.2568,244.8013,244.9015,34693.0
2019-08-29 14:20:00,268.84,268.95,268.77,268.88,7942.0,244.9015,245.0017,244.8377,244.9379,7942.0
2019-08-29 14:25:00,268.87,269.03,268.85,268.96,27945.0,244.9288,245.0746,244.9106,245.0108,27945.0
2019-08-29 14:30:00,268.98,269.05,268.97,269.03,5020.0,245.029,245.0928,245.0199,245.0746,5020.0
2019-08-29 14:35:00,269.04,269.04,268.91,269.0,5377.0,245.0837,245.0837,244.9652,245.0472,5377.0
2019-08-29 14:40:00,269.0,269.08,268.88,268.9,11948.0,245.0472,245.1201,244.9379,244.9561,11948.0
2019-08-29 14:45:00,268.93,268.95,268.81,268.87,6053.0,244.9835,245.0017,244.8742,244.9288,6053.0
2019-08-29 14:50:00,268.88,268.88,268.74,268.8,5142.0,244.9379,244.9379,244.8104,244.865,5142.0
2019-08-29 14:55:00,268.79,268.85,268.77,268.81,7906.0,244.8559,244.9106,244.8377,244.8742,7906.0
2019-08-29 15:00:00,268.76,268.76,268.66,268.71,42903.0,244.8286,244.8286,244.7375,244.7831,42903.0
2019-08-29 15:05:00,268.7,268.79,268.55,268.67,5896.0,244.7739,244.8559,244.6373,244.7466,5896.0
2019-08-29 15:10:00,268.71,268.76,268.68,268.68,6109.0,244.7831,244.8286,244.7557,244.7557,6109.0
2019-08-29 15:15:00,268.66,268.79,268.65,268.78,4134.0,244.7375,244.8559,244.7284,244.8468,4134.0
2019-08-29 15:20:00,268.77,268.77,268.53,268.57,15686.0,244.8377,244.8377,244.6191,244.6555,15686.0
2019-08-29 15:25:00,268.59,268.6,268.4,268.44,30396.0,244.6737,244.6828,244.5007,244.5371,30396.0
2019-08-29 15:30:00,268.45,268.62,268.45,268.55,9252.0,244.5462,244.7011,244.5462,244.6373,9252.0
2019-08-29 15:35:00,268.53,268.74,268.48,268.74,9410.0,244.6191,244.8104,244.5735,244.8104,9410.0
2019-08-29 15:40:00,268.67,268.72,268.62,268.64,13158.0,244.7466,244.7922,244.7011,244.7193,13158.0
2019-08-29 15:45:00,268.62,268.87,268.6,268.79,14809.0,244.7011,244.9288,244.6828,244.8559,14809.0
2019-08-29 15:50:00,268.77,268.92,268.58,268.62,52731.0,244.8377,244.9744,244.6646,244.7011,52731.0
2019-08-29 15:55:00,268.68,268.72,268.44,268.68,172794.0,244.7557,244.7922,244.5371,244.7557,172794.0
2019-08-30 09:30:00,270.15,270.22,269.94,270.03,142014.0,246.0948,246.1586,245.9035,245.9855,142014.0
2019-08-30 09:35:00,270.02,270.09,269.86,269.95,31581.0,245.9764,246.0402,245.8307,245.9126,31581.0
2019-08-30 09:40:00,269.98,270.01,269.64,269.66,39768.0,245.94,245.9673,245.6302,245.6485,39768.0
2019-08-30 09:45:00,269.68,269.78,269.6,269.71,33667.0,245.6667,245.7578,245.5938,245.694,33667.0
2019-08-30 09:50:00,269.64,269.89,269.6,269.87,33192.0,245.6302,245.858,245.5938,245.8398,33192.0
2019-08-30 09:55:00,269.85,269.85,269.52,269.68,17736.0,245.8215,245.8215,245.5209,245.6667,17736.0
2019-08-30 10:00:00,269.64,270.12,269.63,270.0,47363.0,245.6302,246.0675,245.6211,245.9582,47363.0
2019-08-30 10:05:00,270.03,270.14,269.9,270.07,28574.0,245.9855,246.0857,245.8671,246.022,28574.0
2019-08-30 10:10:00,270.09,270.11,269.69,269.71,37152.0,246.0402,246.0584,245.6758,245.694,37152.0
2019-08-30 10:15:00,269.69,269.82,269.62,269.69,94737.0,245.6758,245.7942,245.612,245.6758,94737.0
2019-08-30 10:20:00,269.71,269.72,269.36,269.51,18470.0,245.694,245.7031,245.3752,245.5118,18470.0
2019-08-30 10:25:00,269.5,269.58,269.36,269.53,21438.0,245.5027,245.5756,245.3752,245.53,21438.0
2019-08-30 10:30:00,269.52,269.72,269.48,269.61,16106.0,245.5209,245.7031,245.4845,245.6029,16106.0
2019-08-30 10:35:00,269.45,269.66,269.45,269.54,18723.0,245.4572,245.6485,245.4572,245.5391,18723.0
2019-08-30 10:40:00,269.55,269.62,269.41,269.47,15760.0,245.5483,245.612,245.4207,245.4754,15760.0
2019-08-30 10:45:00,269.4,269.58,269.32,269.58,17171.0,245.4116,245.5756,245.3387,245.5756,17171.0
2019-08-30 10:50:00,269.53,269.58,269.25,269.36,14287.0,245.53,245.5756,245.275,245.3752,14287.0
2019-08-30 10:55:00,269.36,269.47,269.18,269.19,28243.0,245.3752,245.4754,245.2112,245.2203,28243.0
2019-08-30 11:00:00,269.13,269.25,268.55,268.55,47139.0,245.1657,245.275,244.6373,244.6373,47139.0
2019-08-30 11:05:00,268.59,268.79,268.59,268.69,19215.0,244.6737,244.8559,244.6737,244.7648,19215.0
2019-08-30 11:10:00,268.67,268.74,268.08,268.23,20199.0,244.7466,244.8104,244.2092,244.3458,20199.0
2019-08-30 11:15:00,268.21,268.33,267.81,268.01,67059.0,244.3276,244.4369,243.9632,244.1454,67059.0
2019-08-30 11:20:00,268.0,268.04,267.75,267.78,25826.0,244.1363,244.1727,243.9085,243.9359,25826.0
2019-08-30 11:25:00,267.8,268.02,267.66,267.98,62920.0,243.9541,244.1545,243.8266,244.1181,62920.0
2019-08-30 11:30:00,267.97,268.56,267.96,268.48,32623.0,244.1089,244.6464,244.0998,244.5735,32623.0
2019-08-30 11:35:00,268.48,268.54,268.32,268.34,20604.0,244.5735,244.6282,244.4278,244.446,20604.0
2019-08-30 11:40:00,268.34,268.46,268.28,268.44,31321.0,244.446,244.5553,244.3913,244.5371,31321.0
2019-08-30 11:45:00,268.45,268.74,268.45,268.72,90164.0,244.5462,244.8104,244.5462,244.7922,90164.0
2019-08-30 11:50:00,268.71,268.74,268.53,268.56,13809.0,244.7831,244.8104,244.6191,244.6464,13809.0
2019-08-30 11:55:00,268.54,268.64,268.36,268.51,13202.0,244.6282,244.7193,244.4642,244.6009,13202.0
2019-08-30 12:00:00,268.52,268.59,268.37,268.47,12634.0,244.61,244.6737,244.4733,244.5644,12634.0
2019-08-30 12:05:00,268.49,268.68,268.32,268.38,14353.0,244.5826,244.7557,244.4278,244.4824,14353.0
2019-08-30 12:10:00,268.38,268.73,268.32,268.61,17743.0,244.4824,244.8013,244.4278,244.692,17743.0
2019-08-30 12:15:00,268.62,268.81,268.57,268.76,250780.0,244.7011,244.8742,244.6555,244.8286,250780.0
2019-08-30 12:20:00,268.76,268.82,268.68,268.68,31764.0,244.8286,244.8833,244.7557,244.7557,31764.0
2019-08-30 12:25:00,268.71,268.85,268.71,268.83,10457.0,244.7831,244.9106,244.7831,244.8924,10457.0
2019-08-30 12:30:00,268.81,268.93,268.64,268.9,20695.0,244.8742,244.9835,244.7193,244.9561,20695.0
2019-08-30 12:35:00,268.9,268.9,268.81,268.82,7103.0,244.9561,244.9561,244.8742,244.8833,7103.0
2019-08-30 12:40:00,268.84,268.97,268.79,268.91,184931.0,244.9015,245.0199,244.8559,244.9652,184931.0
2019-08-30 12:45:00,268.9,268.94,268.82,268.87,12233.0,244.9561,244.9926,244.8833,244.9288,12233.0
2019-08-30 12:50:00,268.87,268.97,268.72,268.97,10221.0,244.9288,245.0199,244.7922,245.0199,10221.0
2019-08-30 12:55:00,268.96,269.08,268.94,268.98,11582.0,245.0108,245.1201,244.9926,245.029,11582.0
2019-08-30 13:00:00,268.95,269.06,268.79,268.79,10619.0,245.0017,245.1019,244.8559,244.8559,10619.0
2019-08-30 13:05:00,268.77,268.8,268.61,268.73,8875.0,244.8377,244.865,244.692,244.8013,8875.0
2019-08-30 13:10:00,268.73,268.76,268.65,268.68,9170.0,244.8013,244.8286,244.7284,244.7557,9170.0
2019-08-30 13:15:00,268.62,268.64,268.52,268.58,13216.0,244.7011,244.7193,244.61,244.6646,13216.0
2019-08-30 13:20:00,268.6,268.68,268.55,268.56,7479.0,244.6828,244.7557,244.6373,244.6464,7479.0
2019-08-30 13:25:00,268.59,268.71,268.59,268.63,15211.0,244.6737,244.7831,244.6737,244.7102,15211.0
2019-08-30 13:30:00,268.63,268.69,268.58,268.63,21991.0,244.7102,244.7648,244.6646,244.7102,21991.0
2019-08-30 13:35:00,268.62,268.62,268.45,268.51,12330.0,244.7011,244.7011,244.5462,244.6009,12330.0
2019-08-30 13:40:00,268.42,268.46,268.35,268.35,10940.0,244.5189,244.5553,244.4551,244.4551,10940.0
2019-08-30 13:45:00,268.37,268.53,268.37,268.53,7331.0,244.4733,244.6191,244.4733,244.6191,7331.0
2019-08-30 13:50:00,268.54,268.54,268.41,268.48,449484.0,244.6282,244.6282,244.5098,244.5735,449484.0
2019-08-30 13:55:00,268.46,268.58,268.4,268.49,19040.0,244.5553,244.6646,244.5007,244.5826,19040.0
2019-08-30 14:00:00,268.54,268.73,268.54,268.68,26564.0,244.6282,244.8013,244.6282,244.7557,26564.0
2019-08-30 14:05:00,268.72,268.74,268.62,268.74,12260.0,244.7922,244.8104,244.7011,244.8104,12260.0
2019-08-30 14:10:00,268.77,268.82,268.71,268.79,13381.0,244.8377,244.8833,244.7831,244.8559,13381.0
2019-08-30 14:15:00,268.81,268.9,268.73,268.87,13866.0,244.8742,244.9561,244.8013,244.9288,13866.0
2019-08-30 14:20:00,268.86,268.86,268.71,268.76,118493.0,244.9197,244.9197,244.7831,244.8286,118493.0
2019-08-30 14:25:00,268.75,268.8,268.75,268.8,6476.0,244.8195,244.865,244.8195,244.865,6476.0
2019-08-30 14:30:00,268.8,268.87,268.56,268.59,23829.0,244.865,244.9288,244.6464,244.6737,23829.0
2019-08-30 14:35:00,268.57,268.64,268.47,268.51,11802.0,244.6555,244.7193,244.5644,244.6009,11802.0
2019-08-30 14:40:00,268.49,268.55,268.24,268.55,16710.0,244.5826,244.6373,244.3549,244.6373,16710.0
2019-08-30 14:45:00,268.49,268.49,268.24,268.29,14209.0,244.5826,244.5826,244.3549,244.4005,14209.0
2019-08-30 14:50:00,268.29,268.39,268.19,268.27,53494.0,244.4005,244.4915,244.3094,244.3822,53494.0
2019-08-30 14:55:00,268.28,268.4,268.27,268.3,15372.0,244.3913,244.5007,244.3822,244.4096,15372.0
2019-08-30 15:00:00,268.31,268.45,268.05,268.2,27255.0,244.4187,244.5462,244.1818,244.3185,27255.0
2019-08-30 15:05:00,268.23,268.31,268.2,268.24,18177.0,244.3458,244.4187,244.3185,244.3549,18177.0
2019-08-30 15:10:00,268.21,268.26,268.04,268.17,17823.0,244.3276,244.3731,244.1727,244.2911,17823.0
2019-08-30 15:15:00,268.21,268.22,267.9,267.96,26303.0,244.3276,244.3367,244.0452,244.0998,26303.0
2019-08-30 15:20:00,267.96,268.14,267.93,268.11,22634.0,244.0998,244.2638,244.0725,244.2365,22634.0
2019-08-30 15:25:00,268.12,268.56,268.11,268.47,28838.0,244.2456,244.6464,244.2365,244.5644,28838.0
2019-08-30 15:30:00,268.46,268.66,268.44,268.61,49464.0,244.5553,244.7375,244.5371,244.692,49464.0
2019-08-30 15:35:00,268.61,268.68,268.46,268.51,30985.0,244.692,244.7557,244.5553,244.6009,30985.0
2019-08-30 15:40:00,268.5,268.58,268.34,268.41,23577.0,244.5918,244.6646,244.446,244.5098,23577.0
2019-08-30 15:45:00,268.43,268.58,268.43,268.5,30502.0,244.528,244.6646,244.528,244.5918,30502.0
2019-08-30 15:50:00,268.5,268.75,268.49,268.66,154685.0,244.5918,244.8195,244.5826,244.7375,154685.0
2019-08-30 15:55:00,268.66,269.16,268.55,268.62,382639.0,244.7375,245.193,244.6373,244.7011,382639.0
2019-09-03 09:30:00,266.83,267.03,266.59,266.91,144643.0,243.0705,243.2526,242.8518,243.1433,144643.0
2019-09-03 09:35:00,266.92,267.29,266.92,267.18,34953.0,243.1524,243.4895,243.1524,243.3893,34953.0
2019-09-03 09:40:00,267.29,267.37,266.97,267.34,87970.0,243.4895,243.5624,243.198,243.535,87970.0
2019-09-03 09:45:00,267.39,267.51,266.95,267.14,25312.0,243.5806,243.6899,243.1798,243.3529,25312.0
2019-09-03 09:50:00,267.24,267.75,267.21,267.71,32097.0,243.4439,243.9085,243.4166,243.8721,32097.0
2019-09-03 09:55:00,267.73,267.8,267.46,267.59,19938.0,243.8903,243.9541,243.6444,243.7628,19938.0
2019-09-03 10:00:00,267.56,267.56,265.86,266.0,140061.0,243.7355,243.7355,242.1868,242.3144,140061.0
2019-09-03 10:05:00,266.05,266.15,265.71,266.0,45801.0,242.3599,242.451,242.0502,242.3144,45801.0
2019-09-03 10:10:00,266.02,266.24,265.77,265.77,36509.0,242.3326,242.533,242.1048,242.1048,36509.0
2019-09-03 10:15:00,265.78,266.28,265.68,266.18,8789.0,242.114,242.5694,242.0229,242.4783,8789.0
2019-09-03 10:20:00,266.16,266.33,266.12,266.16,11281.0,242.4601,242.615,242.4237,242.4601,11281.0
2019-09-03 10:25:00,266.12,266.58,265.84,266.55,171980.0,242.4237,242.8427,242.1686,242.8154,171980.0
2019-09-03 10:30:00,266.51,266.52,266.11,266.28,11800.0,242.779,242.7881,242.4146,242.5694,11800.0
2019-09-03 10:35:00,266.39,266.45,266.16,266.41,26203.0,242.6696,242.7243,242.4601,242.6879,26203.0
2019-09-03 10:40:00,266.39,267.19,266.35,266.73,33993.0,242.6696,243.3984,242.6332,242.9794,33993.0
2019-09-03 10:45:00,266.65,266.92,266.53,266.78,11465.0,242.9065,243.1524,242.7972,243.0249,11465.0
2019-09-03 10:50:00,266.81,267.06,266.73,267.0,10879.0,243.0522,243.28,242.9794,243.2253,10879.0
2019-09-03 10:55:00,267.0,267.15,266.92,267.11,16990.0,243.2253,243.362,243.1524,243.3255,16990.0
2019-09-03 11:00:00,267.07,267.07,266.82,266.82,7669.0,243.2891,243.2891,243.0613,243.0613,7669.0
2019-09-03 11:05:00,266.8,267.0,266.68,266.78,7757.0,243.0431,243.2253,242.9338,243.0249,7757.0
2019-09-03 11:10:00,266.79,266.79,266.19,266.21,22607.0,243.034,243.034,242.4874,242.5057,22607.0
2019-09-03 11:15:00,266.17,266.48,266.16,266.46,12078.0,242.4692,242.7516,242.4601,242.7334,12078.0
2019-09-03 11:20:00,266.45,266.65,266.45,266.63,66203.0,242.7243,242.9065,242.7243,242.8883,66203.0
2019-09-03 11:25:00,266.67,266.84,266.52,266.63,18318.0,242.9247,243.0796,242.7881,242.8883,18318.0
2019-09-03 11:30:00,266.7,267.01,266.48,266.86,12263.0,242.952,243.2344,242.7516,243.0978,12263.0
2019-09-03 11:35:00,266.84,266.99,266.81,266.93,8870.0,243.0796,243.2162,243.0522,243.1616,8870.0
2019-09-03 11:40:00,266.93,266.97,266.83,266.86,5948.0,243.1616,243.198,243.0705,243.0978,5948.0
2019-09-03 11:45:00,266.97,267.32,266.76,267.23,35510.0,243.198,243.5168,243.0067,243.4348,35510.0
2019-09-03 11:50:00,267.23,267.23,267.08,267.13,9125.0,243.4348,243.4348,243.2982,243.3437,9125.0
2019-09-03 11:55:00,267.12,267.13,266.88,266.91,5128.0,243.3346,243.3437,243.116,243.1433,5128.0
2019-09-03 12:00:00,266.89,267.1,266.83,266.99,32888.0,243.1251,243.3164,243.0705,243.2162,32888.0
2019-09-03 12:05:00,266.94,267.01,266.63,266.64,11743.0,243.1707,243.2344,242.8883,242.8974,11743.0
2019-09-03 12:10:00,266.69,266.85,266.67,266.85,8965.0,242.9429,243.0887,242.9247,243.0887,8965.0
2019-09-03 12:15:00,266.87,266.95,266.75,266.93,4869.0,243.1069,243.1798,242.9976,243.1616,4869.0
2019-09-03 12:20:00,266.96,267.01,266.75,266.82,15138.0,243.1889,243.2344,242.9976,243.0613,15138.0
2019-09-03 12:25:00,266.84,266.86,266.68,266.8,3777.0,243.0796,243.0978,242.9338,243.0431,3777.0
2019-09-03 12:30:00,266.79,266.79,266.56,266.63,8944.0,243.034,243.034,242.8245,242.8883,8944.0
2019-09-03 12:35:00,266.59,266.85,266.58,266.82,7368.0,242.8518,243.0887,242.8427,243.0613,7368.0
2019-09-03 12:40:00,266.82,266.87,266.79,266.8,3663.0,243.0613,243.1069,243.034,243.0431,3663.0
2019-09-03 12:45:00,266.73,267.03,266.72,266.99,3084.0,242.9794,243.2526,242.9703,243.2162,3084.0
2019-09-03 12:50:00,266.97,266.97,266.55,266.56,10707.0,243.198,243.198,242.8154,242.8245,10707.0
2019-09-03 12:55:00,266.55,266.67,266.55,266.59,23569.0,242.8154,242.9247,242.8154,242.8518,23569.0
2019-09-03 13:00:00,266.6,266.77,266.54,266.6,19092.0,242.8609,243.0158,242.8063,242.8609,19092.0
2019-09-03 13:05:00,266.53,266.67,266.41,266.62,9867.0,242.7972,242.9247,242.6879,242.8792,9867.0
2019-09-03 13:10:00,266.59,266.71,266.48,266.68,9551.0,242.8518,242.9611,242.7516,242.9338,9551.0
2019-09-03 13:15:00,266.63,266.7,266.55,266.6,6509.0,242.8883,242.952,242.8154,242.8609,6509.0
2019-09-03 13:20:00,266.55,266.56,266.34,266.41,5609.0,242.8154,242.8245,242.6241,242.6879,5609.0
2019-09-03 13:25:00,266.44,266.56,266.43,266.52,13929.0,242.7152,242.8245,242.7061,242.7881,13929.0
2019-09-03 13:30:00,266.5,266.56,266.26,266.27,16837.0,242.7698,242.8245,242.5512,242.5603,16837.0
2019-09-03 13:35:00,266.24,266.32,266.18,266.31,15714.0,242.533,242.6059,242.4783,242.5968,15714.0
2019-09-03 13:40:00,266.31,266.33,266.08,266.13,11236.0,242.5968,242.615,242.3872,242.4328,11236.0
2019-09-03 13:45:00,266.22,266.25,266.1,266.23,13577.0,242.5148,242.5421,242.4055,242.5239,13577.0
2019-09-03 13:50:00,266.24,266.24,265.97,266.02,16469.0,242.533,242.533,242.287,242.3326,16469.0
2019-09-03 13:55:00,266.05,266.18,266.05,266.13,5924.0,242.3599,242.4783,242.3599,242.4328,5924.0
2019-09-03 14:00:00,266.09,266.37,266.08,266.3,13294.0,242.3963,242.6514,242.3872,242.5876,13294.0
2019-09-03 14:05:00,266.29,266.31,266.21,266.27,12823.0,242.5785,242.5968,242.5057,242.5603,12823.0
2019-09-03 14:10:00,266.29,266.42,266.24,266.38,17053.0,242.5785,242.697,242.533,242.6605,17053.0
2019-09-03 14:15:00,266.31,266.35,266.16,266.18,9779.0,242.5968,242.6332,242.4601,242.4783,9779.0
2019-09-03 14:20:00,266.23,266.36,266.11,266.11,8068.0,242.5239,242.6423,242.4146,242.4146,8068.0
2019-09-03 14:25:00,266.14,266.34,266.11,266.32,8845.0,242.4419,242.6241,242.4146,242.6059,8845.0
2019-09-03 14:30:00,266.29,266.41,266.24,266.25,12598.0,242.5785,242.6879,242.533,242.5421,12598.0
2019-09-03 14:35:00,266.26,266.42,266.2,266.36,20095.0,242.5512,242.697,242.4966,242.6423,20095.0
2019-09-03 14:40:00,266.38,266.44,266.31,266.4,21404.0,242.6605,242.7152,242.5968,242.6787,21404.0
2019-09-03 14:45:00,266.4,266.43,266.26,266.42,22616.0,242.6787,242.7061,242.5512,242.697,22616.0
2019-09-03 14:50:00,266.45,266.57,266.34,266.45,13862.0,242.7243,242.8336,242.6241,242.7243,13862.0
2019-09-03 14:55:00,266.47,266.52,266.39,266.49,15593.0,242.7425,242.7881,242.6696,242.7607,15593.0
2019-09-03 15:00:00,266.5,266.53,266.31,266.35,24238.0,242.7698,242.7972,242.5968,242.6332,24238.0
2019-09-03 15:05:00,266.36,266.49,266.32,266.49,16778.0,242.6423,242.7607,242.6059,242.7607,16778.0
2019-09-03 15:10:00,266.49,266.56,266.42,266.47,15420.0,242.7607,242.8245,242.697,242.7425,15420.0
2019-09-03 15:15:00,266.49,266.73,266.44,266.7,26286.0,242.7607,242.9794,242.7152,242.952,26286.0
2019-09-03 15:20:00,266.69,266.87,266.69,266.81,14958.0,242.9429,243.1069,242.9429,243.0522,14958.0
2019-09-03 15:25:00,266.81,266.84,266.7,266.76,26371.0,243.0522,243.0796,242.952,243.0067,26371.0
2019-09-03 15:30:00,266.78,266.95,266.67,266.87,15172.0,243.0249,243.1798,242.9247,243.1069,15172.0
2019-09-03 15:35:00,266.87,266.97,266.82,266.93,21775.0,243.1069,243.198,243.0613,243.1616,21775.0
2019-09-03 15:40:00,266.94,266.98,266.77,266.85,36520.0,243.1707,243.2071,243.0158,243.0887,36520.0
2019-09-03 15:45:00,266.86,267.19,266.83,266.96,40974.0,243.0978,243.3984,243.0705,243.1889,40974.0
2019-09-03 15:50:00,267.03,267.29,267.0,267.24,109733.0,243.2526,243.4895,243.2253,243.4439,109733.0
2019-09-03 15:55:00,267.22,267.22,266.94,267.07,217791.0,243.4257,243.4257,243.1707,243.2891,217791.0
2019-09-04 09:30:00,269.22,269.33,269.08,269.19,50884.0,245.2476,245.3478,245.1201,245.2203,50884.0
2019-09-04 09:35:00,269.18,269.26,269.01,269.1,21168.0,245.2112,245.2841,245.0563,245.1383,21168.0
2019-09-04 09:40:00,269.13,269.37,268.89,269.11,27260.0,245.1657,245.3843,244.947,245.1474,27260.0
2019-09-04 09:45:00,269.18,269.45,269.1,269.1,16269.0,245.2112,245.4572,245.1383,245.1383,16269.0
2019-09-04 09:50:00,269.04,269.08,268.94,269.06,10597.0,245.0837,245.1201,244.9926,245.1019,10597.0
2019-09-04 09:55:00,269.09,269.09,268.95,269.06,8367.0,245.1292,245.1292,245.0017,245.1019,8367.0
2019-09-04 10:00:00,269.05,269.23,268.94,269.0,23032.0,245.0928,245.2568,244.9926,245.0472,23032.0
2019-09-04 10:05:00,269.09,269.16,268.83,268.85,9906.0,245.1292,245.193,244.8924,244.9106,9906.0
2019-09-04 10:10:00,268.88,268.88,268.48,268.54,21303.0,244.9379,244.9379,244.5735,244.6282,21303.0
2019-09-04 10:15:00,268.51,268.74,268.5,268.73,23237.0,244.6009,244.8104,244.5918,244.8013,23237.0
2019-09-04 10:20:00,268.73,268.84,268.67,268.67,10621.0,244.8013,244.9015,244.7466,244.7466,10621.0
2019-09-04 10:25:00,268.62,268.83,268.62,268.81,4417.0,244.7011,244.8924,244.7011,244.8742,4417.0
2019-09-04 10:30:00,268.76,268.92,268.75,268.9,16599.0,244.8286,244.9744,244.8195,244.9561,16599.0
2019-09-04 10:35:00,268.88,268.88,268.74,268.76,10192.0,244.9379,244.9379,244.8104,244.8286,10192.0
2019-09-04 10:40:00,268.75,268.77,268.65,268.7,7045.0,244.8195,244.8377,244.7284,244.7739,7045.0
2019-09-04 10:45:00,268.72,268.8,268.64,268.76,17385.0,244.7922,244.865,244.7193,244.8286,17385.0
2019-09-04 10:50:00,268.79,268.99,268.79,268.94,8144.0,244.8559,245.0381,244.8559,244.9926,8144.0
2019-09-04 10:55:00,268.82,268.97,268.76,268.94,10823.0,244.8833,245.0199,244.8286,244.9926,10823.0
2019-09-04 11:00:00,268.98,269.06,268.93,268.96,9870.0,245.029,245.1019,244.9835,245.0108,9870.0
2019-09-04 11:05:00,268.94,269.0,268.87,268.98,24641.0,244.9926,245.0472,244.9288,245.029,24641.0
2019-09-04 11:10:00,268.96,269.05,268.82,268.82,8333.0,245.0108,245.0928,244.8833,244.8833,8333.0
2019-09-04 11:15:00,268.82,269.01,268.82,268.98,3471.0,244.8833,245.0563,244.8833,245.029,3471.0
2019-09-04 11:20:00,269.01,269.14,269.0,269.12,19941.0,245.0563,245.1748,245.0472,245.1565,19941.0
2019-09-04 11:25:00,269.05,269.34,269.04,269.3,14748.0,245.0928,245.357,245.0837,245.3205,14748.0
2019-09-04 11:30:00,269.27,269.39,269.26,269.39,5915.0,245.2932,245.4025,245.2841,245.4025,5915.0
2019-09-04 11:35:00,269.41,269.49,269.37,269.4,3942.0,245.4207,245.4936,245.3843,245.4116,3942.0
2019-09-04 11:40:00,269.45,269.57,269.43,269.56,16373.0,245.4572,245.5665,245.4389,245.5574,16373.0
2019-09-04 11:45:00,269.54,269.56,269.46,269.53,2396.0,245.5391,245.5574,245.4663,245.53,2396.0
2019-09-04 11:50:00,269.53,269.53,269.43,269.45,5936.0,245.53,245.53,245.4389,245.4572,5936.0
2019-09-04 11:55:00,269.49,269.54,269.45,269.48,5645.0,245.4936,245.5391,245.4572,245.4845,5645.0
2019-09-04 12:00:00,269.5,269.59,269.5,269.55,13139.0,245.5027,245.5847,245.5027,245.5483,13139.0
2019-09-04 12:05:00,269.55,269.57,269.46,269.49,4446.0,245.5483,245.5665,245.4663,245.4936,4446.0
2019-09-04 12:10:00,269.51,269.56,269.44,269.52,3582.0,245.5118,245.5574,245.4481,245.5209,3582.0
2019-09-04 12:15:00,269.53,269.53,269.3,269.38,12638.0,245.53,245.53,245.3205,245.3934,12638.0
2019-09-04 12:20:00,269.33,269.4,269.33,269.36,4775.0,245.3478,245.4116,245.3478,245.3752,4775.0
2019-09-04 12:25:00,269.36,269.38,269.34,269.35,3925.0,245.3752,245.3934,245.357,245.3661,3925.0
2019-09-04 12:30:00,269.35,269.43,269.3,269.31,3010.0,245.3661,245.4389,245.3205,245.3296,3010.0
2019-09-04 12:35:00,269.33,269.43,269.33,269.43,9971.0,245.3478,245.4389,245.3478,245.4389,9971.0
2019-09-04 12:40:00,269.4,269.45,269.37,269.38,4527.0,245.4116,245.4572,245.3843,245.3934,4527.0
2019-09-04 12:45:00,269.4,269.64,269.39,269.64,13591.0,245.4116,245.6302,245.4025,245.6302,13591.0
2019-09-04 12:50:00,269.58,269.61,269.5,269.53,21290.0,245.5756,245.6029,245.5027,245.53,21290.0
2019-09-04 12:55:00,269.54,269.59,269.54,269.56,4281.0,245.5391,245.5847,245.5391,245.5574,4281.0
2019-09-04 13:00:00,269.57,269.64,269.56,269.59,7388.0,245.5665,245.6302,245.5574,245.5847,7388.0
2019-09-04 13:05:00,269.56,269.61,269.54,269.6,22385.0,245.5574,245.6029,245.5391,245.5938,22385.0
2019-09-04 13:10:00,269.54,269.54,269.46,269.51,35254.0,245.5391,245.5391,245.4663,245.5118,35254.0
2019-09-04 13:15:00,269.46,269.5,269.41,269.45,20131.0,245.4663,245.5027,245.4207,245.4572,20131.0
2019-09-04 13:20:00,269.46,269.51,269.44,269.5,10740.0,245.4663,245.5118,245.4481,245.5027,10740.0
2019-09-04 13:25:00,269.49,269.59,269.49,269.57,3276.0,245.4936,245.5847,245.4936,245.5665,3276.0
2019-09-04 13:30:00,269.63,269.63,269.55,269.55,3562.0,245.6211,245.6211,245.5483,245.5483,3562.0
2019-09-04 13:35:00,269.55,269.56,269.41,269.42,19254.0,245.5483,245.5574,245.4207,245.4298,19254.0
2019-09-04 13:40:00,269.42,269.43,269.34,269.36,2639.0,245.4298,245.4389,245.357,245.3752,2639.0
2019-09-04 13:45:00,269.38,269.39,269.23,269.36,4601.0,245.3934,245.4025,245.2568,245.3752,4601.0
2019-09-04 13:50:00,269.34,269.34,269.23,269.26,12925.0,245.357,245.357,245.2568,245.2841,12925.0
2019-09-04 13:55:00,269.24,269.32,269.23,269.28,4583.0,245.2659,245.3387,245.2568,245.3023,4583.0
2019-09-04 14:00:00,269.21,269.41,269.21,269.39,6676.0,245.2385,245.4207,245.2385,245.4025,6676.0
2019-09-04 14:05:00,269.38,269.38,269.28,269.31,12315.0,245.3934,245.3934,245.3023,245.3296,12315.0
2019-09-04 14:10:00,269.31,269.34,269.14,269.22,6707.0,245.3296,245.357,245.1748,245.2476,6707.0
2019-09-04 14:15:00,269.23,269.33,269.18,269.3,13101.0,245.2568,245.3478,245.2112,245.3205,13101.0
2019-09-04 14:20:00,269.32,269.37,269.3,269.36,23597.0,245.3387,245.3843,245.3205,245.3752,23597.0
2019-09-04 14:25:00,269.37,269.48,269.35,269.43,12122.0,245.3843,245.4845,245.3661,245.4389,12122.0
2019-09-04 14:30:00,269.47,269.57,269.43,269.53,26666.0,245.4754,245.5665,245.4389,245.53,26666.0
2019-09-04 14:35:00,269.57,269.59,269.53,269.56,5773.0,245.5665,245.5847,245.53,245.5574,5773.0
2019-09-04 14:40:00,269.58,269.64,269.57,269.63,3873.0,245.5756,245.6302,245.5665,245.6211,3873.0
2019-09-04 14:45:00,269.63,269.73,269.6,269.66,9596.0,245.6211,245.7122,245.5938,245.6485,9596.0
2019-09-04 14:50:00,269.66,269.69,269.57,269.67,7086.0,245.6485,245.6758,245.5665,245.6576,7086.0
2019-09-04 14:55:00,269.69,269.69,269.58,269.63,14469.0,245.6758,245.6758,245.5756,245.6211,14469.0
2019-09-04 15:00:00,269.63,269.74,269.63,269.74,4535.0,245.6211,245.7213,245.6211,245.7213,4535.0
2019-09-04 15:05:00,269.73,269.74,269.67,269.73,5689.0,245.7122,245.7213,245.6576,245.7122,5689.0
2019-09-04 15:10:00,269.74,269.89,269.7,269.89,9579.0,245.7213,245.858,245.6849,245.858,9579.0
2019-09-04 15:15:00,269.9,269.9,269.68,269.71,6678.0,245.8671,245.8671,245.6667,245.694,6678.0
2019-09-04 15:20:00,269.69,269.77,269.66,269.7,21769.0,245.6758,245.7487,245.6485,245.6849,21769.0
2019-09-04 15:25:00,269.75,269.83,269.7,269.78,13747.0,245.7304,245.8033,245.6849,245.7578,13747.0
2019-09-04 15:30:00,269.79,270.02,269.76,269.95,18156.0,245.7669,245.9764,245.7396,245.9126,18156.0
2019-09-04 15:35:00,269.93,269.98,269.88,269.95,28691.0,245.8944,245.94,245.8489,245.9126,28691.0
2019-09-04 15:40:00,269.96,270.01,269.9,269.9,84913.0,245.9217,245.9673,245.8671,245.8671,84913.0
2019-09-04 15:45:00,269.91,270.0,269.87,270.0,66728.0,245.8762,245.9582,245.8398,245.9582,66728.0
2019-09-04 15:50:00,270.0,270.06,269.93,270.02,35555.0,245.9582,246.0128,245.8944,245.9764,35555.0
2019-09-04 15:55:00,269.99,270.04,269.89,269.99,66787.0,245.9491,245.9946,245.858,245.9491,66787.0
2019-09-05 09:30:00,272.57,272.79,272.46,272.71,90238.0,248.2993,248.4998,248.1991,248.4269,90238.0
2019-09-05 09:35:00,272.62,272.89,272.6,272.85,17896.0,248.3449,248.5909,248.3267,248.5544,17896.0
2019-09-05 09:40:00,272.85,272.88,272.72,272.8,31314.0,248.5544,248.5817,248.436,248.5089,31314.0
2019-09-05 09:45:00,272.85,273.32,272.85,273.14,71267.0,248.5544,248.9826,248.5544,248.8186,71267.0
2019-09-05 09:50:00,273.18,273.44,273.18,273.29,37305.0,248.855,249.0919,248.855,248.9552,37305.0
2019-09-05 09:55:00,273.34,273.48,273.23,273.23,25149.0,249.0008,249.1283,248.9006,248.9006,25149.0
2019-09-05 10:00:00,273.31,273.75,273.31,273.61,60142.0,248.9735,249.3743,248.9735,249.2467,60142.0
2019-09-05 10:05:00,273.62,273.8,273.51,273.79,13431.0,249.2558,249.4198,249.1556,249.4107,13431.0
2019-09-05 10:10:00,273.8,274.0,273.72,273.94,15759.0,249.4198,249.602,249.3469,249.5474,15759.0
2019-09-05 10:15:00,273.98,274.44,273.97,274.44,29473.0,249.5838,250.0028,249.5747,250.0028,29473.0
2019-09-05 10:20:00,274.43,274.43,274.05,274.05,19904.0,249.9937,249.9937,249.6476,249.6476,19904.0
2019-09-05 10:25:00,274.04,274.08,273.76,273.87,35258.0,249.6385,249.6749,249.3834,249.4836,35258.0
2019-09-05 10:30:00,273.9,274.03,273.82,274.01,12176.0,249.5109,249.6293,249.438,249.6111,12176.0
2019-09-05 10:35:00,274.03,274.17,273.92,273.98,34031.0,249.6293,249.7569,249.5291,249.5838,34031.0
2019-09-05 10:40:00,273.96,274.1,273.95,274.0,29712.0,249.5656,249.6931,249.5565,249.602,29712.0
2019-09-05 10:45:00,274.04,274.07,273.74,273.76,21131.0,249.6385,249.6658,249.3652,249.3834,21131.0
2019-09-05 10:50:00,273.76,273.89,273.75,273.84,9524.0,249.3834,249.5018,249.3743,249.4563,9524.0
2019-09-05 10:55:00,273.8,273.82,273.57,273.73,10597.0,249.4198,249.438,249.2103,249.3561,10597.0
2019-09-05 11:00:00,273.83,274.05,273.6,273.78,16390.0,249.4472,249.6476,249.2376,249.4016,16390.0
2019-09-05 11:05:00,273.87,273.95,273.77,273.77,8882.0,249.4836,249.5565,249.3925,249.3925,8882.0
2019-09-05 11:10:00,273.82,273.88,273.7,273.82,8249.0,249.438,249.4927,249.3287,249.438,8249.0
2019-09-05 11:15:00,273.75,273.75,273.54,273.56,9021.0,249.3743,249.3743,249.183,249.2012,9021.0
2019-09-05 11:20:00,273.53,273.63,273.47,273.58,10973.0,249.1739,249.265,249.1192,249.2194,10973.0
2019-09-05 11:25:00,273.58,273.75,273.56,273.74,12501.0,249.2194,249.3743,249.2012,249.3652,12501.0
2019-09-05 11:30:00,273.75,273.85,273.64,273.83,9350.0,249.3743,249.4654,249.2741,249.4472,9350.0
2019-09-05 11:35:00,273.92,273.98,273.83,273.87,10059.0,249.5291,249.5838,249.4472,249.4836,10059.0
2019-09-05 11:40:00,273.88,273.92,273.8,273.82,7753.0,249.4927,249.5291,249.4198,249.438,7753.0
2019-09-05 11:45:00,273.81,273.81,273.63,273.71,21560.0,249.4289,249.4289,249.265,249.3378,21560.0
2019-09-05 11:50:00,273.75,273.76,273.65,273.7,17069.0,249.3743,249.3834,249.2832,249.3287,17069.0
2019-09-05 11:55:00,273.69,273.69,273.58,273.61,24208.0,249.3196,249.3196,249.2194,249.2467,24208.0
2019-09-05 12:00:00,273.59,273.68,273.54,273.56,15181.0,249.2285,249.3105,249.183,249.2012,15181.0
2019-09-05 12:05:00,273.56,273.65,273.49,273.61,11713.0,249.2012,249.2832,249.1374,249.2467,11713.0
2019-09-05 12:10:00,273.59,273.8,273.58,273.75,8401.0,249.2285,249.4198,249.2194,249.3743,8401.0
2019-09-05 12:15:00,273.75,273.83,273.65,273.65,5139.0,249.3743,249.4472,249.2832,249.2832,5139.0
2019-09-05 12:20:00,273.63,273.69,273.36,273.45,23908.0,249.265,249.3196,249.019,249.101,23908.0
2019-09-05 12:25:00,273.43,273.54,273.4,273.44,14023.0,249.0828,249.183,249.0554,249.0919,14023.0
2019-09-05 12:30:00,273.47,273.52,273.38,273.5,10658.0,249.1192,249.1648,249.0372,249.1465,10658.0
2019-09-05 12:35:00,273.5,273.58,273.45,273.51,12043.0,249.1465,249.2194,249.101,249.1556,12043.0
2019-09-05 12:40:00,273.5,273.56,273.49,273.55,3341.0,249.1465,249.2012,249.1374,249.1921,3341.0
2019-09-05 12:45:00,273.56,273.62,273.46,273.48,13295.0,249.2012,249.2558,249.1101,249.1283,13295.0
2019-09-05 12:50:00,273.51,273.55,273.48,273.5,4899.0,249.1556,249.1921,249.1283,249.1465,4899.0
2019-09-05 12:55:00,273.52,273.57,273.5,273.55,6092.0,249.1648,249.2103,249.1465,249.1921,6092.0
2019-09-05 13:00:00,273.57,273.68,273.37,273.41,14410.0,249.2103,249.3105,249.0281,249.0645,14410.0
2019-09-05 13:05:00,273.43,273.43,273.17,273.31,24729.0,249.0828,249.0828,248.8459,248.9735,24729.0
2019-09-05 13:10:00,273.34,273.43,273.33,273.41,3964.0,249.0008,249.0828,248.9917,249.0645,3964.0
2019-09-05 13:15:00,273.43,273.43,273.35,273.37,5281.0,249.0828,249.0828,249.0099,249.0281,5281.0
2019-09-05 13:20:00,273.41,273.47,273.41,273.47,6507.0,249.0645,249.1192,249.0645,249.1192,6507.0
2019-09-05 13:25:00,273.47,273.65,273.46,273.56,9770.0,249.1192,249.2832,249.1101,249.2012,9770.0
2019-09-05 13:30:00,273.56,273.59,273.44,273.44,8185.0,249.2012,249.2285,249.0919,249.0919,8185.0
2019-09-05 13:35:00,273.44,273.5,273.38,273.49,5768.0,249.0919,249.1465,249.0372,249.1374,5768.0
2019-09-05 13:40:00,273.46,273.47,273.36,273.39,7477.0,249.1101,249.1192,249.019,249.0463,7477.0
2019-09-05 13:45:00,273.47,273.51,273.36,273.42,3086.0,249.1192,249.1556,249.019,249.0737,3086.0
2019-09-05 13:50:00,273.42,273.53,273.42,273.48,3884.0,249.0737,249.1739,249.0737,249.1283,3884.0
2019-09-05 13:55:00,273.5,273.5,273.44,273.46,9234.0,249.1465,249.1465,249.0919,249.1101,9234.0
2019-09-05 14:00:00,273.46,273.48,273.32,273.43,7044.0,249.1101,249.1283,248.9826,249.0828,7044.0
2019-09-05 14:05:00,273.44,273.48,273.37,273.44,6749.0,249.0919,249.1283,249.0281,249.0919,6749.0
2019-09-05 14:10:00,273.48,273.62,273.47,273.59,23015.0,249.1283,249.2558,249.1192,249.2285,23015.0
2019-09-05 14:15:00,273.6,273.62,273.56,273.58,25729.0,249.2376,249.2558,249.2012,249.2194,25729.0
2019-09-05 14:20:00,273.56,273.56,273.3,273.33,20715.0,249.2012,249.2012,248.9643,248.9917,20715.0
2019-09-05 14:25:00,273.42,273.46,273.42,273.45,2794.0,249.0737,249.1101,249.0737,249.101,2794.0
2019-09-05 14:30:00,273.43,273.46,273.39,273.42,4701.0,249.0828,249.1101,249.0463,249.0737,4701.0
2019-09-05 14:35:00,273.41,273.5,273.35,273.46,31887.0,249.0645,249.1465,249.0099,249.1101,31887.0
2019-09-05 14:40:00,273.44,273.55,273.37,273.52,5088.0,249.0919,249.1921,249.0281,249.1648,5088.0
2019-09-05 14:45:00,273.53,273.65,273.52,273.6,4380.0,249.1739,249.2832,249.1648,249.2376,4380.0
2019-09-05 14:50:00,273.6,273.69,273.54,273.59,8847.0,249.2376,249.3196,249.183,249.2285,8847.0
2019-09-05 14:55:00,273.54,273.68,273.51,273.65,8048.0,249.183,249.3105,249.1556,249.2832,8048.0
2019-09-05 15:00:00,273.66,273.96,273.65,273.69,36024.0,249.2923,249.5656,249.2832,249.3196,36024.0
2019-09-05 15:05:00,273.76,273.78,273.68,273.72,5605.0,249.3834,249.4016,249.3105,249.3469,5605.0
2019-09-05 15:10:00,273.72,273.81,273.71,273.79,6983.0,249.3469,249.4289,249.3378,249.4107,6983.0
2019-09-05 15:15:00,273.81,273.85,273.79,273.85,20005.0,249.4289,249.4654,249.4107,249.4654,20005.0
2019-09-05 15:20:00,273.86,273.89,273.78,273.81,36736.0,249.4745,249.5018,249.4016,249.4289,36736.0
2019-09-05 15:25:00,273.85,273.92,273.81,273.91,17144.0,249.4654,249.5291,249.4289,249.52,17144.0
2019-09-05 15:30:00,273.91,273.98,273.87,273.95,20552.0,249.52,249.5838,249.4836,249.5565,20552.0
2019-09-05 15:35:00,273.95,273.97,273.8,273.81,14400.0,249.5565,249.5747,249.4198,249.4289,14400.0
2019-09-05 15:40:00,273.8,273.86,273.75,273.76,33764.0,249.4198,249.4745,249.3743,249.3834,33764.0
2019-09-05 15:45:00,273.74,273.74,273.53,273.54,21795.0,249.3652,249.3652,249.1739,249.183,21795.0
2019-09-05 15:50:00,273.53,273.69,273.43,273.66,80775.0,249.1739,249.3196,249.0828,249.2923,80775.0
2019-09-05 15:55:00,273.67,273.75,273.43,273.53,89584.0,249.3014,249.3743,249.0828,249.1739,89584.0
2019-09-06 09:30:00,273.89,274.02,273.69,273.7,59542.0,249.5018,249.6202,249.3196,249.3287,59542.0
2019-09-06 09:35:00,273.55,273.56,273.3,273.33,35265.0,249.1921,249.2012,248.9643,248.9917,35265.0
2019-09-06 09:40:00,273.46,273.51,273.24,273.26,66164.0,249.1101,249.1556,248.9097,248.9279,66164.0
2019-09-06 09:45:00,273.28,273.94,273.19,273.94,28802.0,248.9461,249.5474,248.8641,249.5474,28802.0
2019-09-06 09:50:00,273.86,273.9,273.73,273.8,15391.0,249.4745,249.5109,249.3561,249.4198,15391.0
2019-09-06 09:55:00,273.82,273.83,273.56,273.67,13457.0,249.438,249.4472,249.2012,249.3014,13457.0
2019-09-06 10:00:00,273.74,273.79,273.63,273.68,10116.0,249.3652,249.4107,249.265,249.3105,10116.0
2019-09-06 10:05:00,273.71,273.86,273.5,273.61,12894.0,249.3378,249.4745,249.1465,249.2467,12894.0
2019-09-06 10:10:00,273.62,273.83,273.55,273.79,7943.0,249.2558,249.4472,249.1921,249.4107,7943.0
2019-09-06 10:15:00,273.92,274.0,273.8,273.81,3617.0,249.5291,249.602,249.4198,249.4289,3617.0
2019-09-06 10:20:00,273.7,273.97,273.68,273.96,3908.0,249.3287,249.5747,249.3105,249.5656,3908.0
2019-09-06 10:25:00,274.0,274.07,273.9,274.07,13539.0,249.602,249.6658,249.5109,249.6658,13539.0
2019-09-06 10:30:00,274.13,274.17,273.95,274.05,11188.0,249.7204,249.7569,249.5565,249.6476,11188.0
2019-09-06 10:35:00,274.1,274.13,274.02,274.1,29304.0,249.6931,249.7204,249.6202,249.6931,29304.0
2019-09-06 10:40:00,274.12,274.17,274.04,274.14,11917.0,249.7113,249.7569,249.6385,249.7295,11917.0
2019-09-06 10:45:00,274.2,274.25,274.14,274.22,14702.0,249.7842,249.8298,249.7295,249.8024,14702.0
2019-09-06 10:50:00,274.25,274.27,274.18,274.19,9084.0,249.8298,249.848,249.766,249.7751,9084.0
2019-09-06 10:55:00,274.16,274.16,273.98,274.07,8845.0,249.7478,249.7478,249.5838,249.6658,8845.0
2019-09-06 11:00:00,274.09,274.12,274.05,274.05,10438.0,249.684,249.7113,249.6476,249.6476,10438.0
2019-09-06 11:05:00,274.12,274.18,274.09,274.14,11231.0,249.7113,249.766,249.684,249.7295,11231.0
2019-09-06 11:10:00,274.1,274.18,274.01,274.11,11151.0,249.6931,249.766,249.6111,249.7022,11151.0
2019-09-06 11:15:00,274.07,274.08,273.97,274.06,8418.0,249.6658,249.6749,249.5747,249.6567,8418.0
2019-09-06 11:20:00,274.05,274.13,274.0,274.07,35976.0,249.6476,249.7204,249.602,249.6658,35976.0
2019-09-06 11:25:00,274.1,274.12,274.0,274.07,9694.0,249.6931,249.7113,249.602,249.6658,9694.0
2019-09-06 11:30:00,274.08,274.09,273.84,273.97,11977.0,249.6749,249.684,249.4563,249.5747,11977.0
2019-09-06 11:35:00,273.95,274.11,273.95,274.03,2589.0,249.5565,249.7022,249.5565,249.6293,2589.0
2019-09-06 11:40:00,273.99,274.09,273.96,274.06,21825.0,249.5929,249.684,249.5656,249.6567,21825.0
2019-09-06 11:45:00,274.09,274.09,273.99,274.03,74227.0,249.684,249.684,249.5929,249.6293,74227.0
2019-09-06 11:50:00,274.02,274.04,273.93,273.93,53019.0,249.6202,249.6385,249.5382,249.5382,53019.0
2019-09-06 11:55:00,273.93,274.0,273.82,273.92,47235.0,249.5382,249.602,249.438,249.5291,47235.0
2019-09-06 12:00:00,273.91,273.98,273.87,273.98,7227.0,249.52,249.5838,249.4836,249.5838,7227.0
2019-09-06 12:05:00,273.99,274.03,273.94,274.03,7417.0,249.5929,249.6293,249.5474,249.6293,7417.0
2019-09-06 12:10:00,273.99,274.02,273.97,273.98,2870.0,249.5929,249.6202,249.5747,249.5838,2870.0
2019-09-06 12:15:00,274.02,274.05,274.0,274.03,2390.0,249.6202,249.6476,249.602,249.6293,2390.0
2019-09-06 12:20:00,274.05,274.1,274.02,274.05,5508.0,249.6476,249.6931,249.6202,249.6476,5508.0
2019-09-06 12:25:00,274.06,274.1,274.0,274.03,3701.0,249.6567,249.6931,249.602,249.6293,3701.0
2019-09-06 12:30:00,274.05,274.05,273.89,273.93,9229.0,249.6476,249.6476,249.5018,249.5382,9229.0
2019-09-06 12:35:00,273.92,274.05,273.92,274.03,7441.0,249.5291,249.6476,249.5291,249.6293,7441.0
2019-09-06 12:40:00,274.03,274.05,273.84,273.94,5669.0,249.6293,249.6476,249.4563,249.5474,5669.0
2019-09-06 12:45:00,273.92,273.93,273.67,273.67,13928.0,249.5291,249.5382,249.3014,249.3014,13928.0
2019-09-06 12:50:00,273.67,273.75,273.51,273.75,16660.0,249.3014,249.3743,249.1556,249.3743,16660.0
2019-09-06 12:55:00,273.77,273.93,273.77,273.89,8913.0,249.3925,249.5382,249.3925,249.5018,8913.0
2019-09-06 13:00:00,273.91,274.13,273.89,274.13,6484.0,249.52,249.7204,249.5018,249.7204,6484.0
2019-09-06 13:05:00,274.11,274.11,273.96,273.97,2641.0,249.7022,249.7022,249.5656,249.5747,2641.0
2019-09-06 13:10:00,273.98,274.03,273.94,274.03,17780.0,249.5838,249.6293,249.5474,249.6293,17780.0
2019-09-06 13:15:00,274.09,274.18,274.07,274.12,36394.0,249.684,249.766,249.6658,249.7113,36394.0
2019-09-06 13:20:00,274.1,274.24,274.07,274.24,11541.0,249.6931,249.8206,249.6658,249.8206,11541.0
2019-09-06 13:25:00,274.22,274.29,274.18,274.29,9531.0,249.8024,249.8662,249.766,249.8662,9531.0
2019-09-06 13:30:00,274.31,274.39,274.28,274.29,24831.0,249.8844,249.9573,249.8571,249.8662,24831.0
2019-09-06 13:35:00,274.28,274.36,274.25,274.32,16713.0,249.8571,249.93,249.8298,249.8935,16713.0
2019-09-06 13:40:00,274.3,274.3,274.22,274.26,11476.0,249.8753,249.8753,249.8024,249.8389,11476.0
2019-09-06 13:45:00,274.24,274.26,274.2,274.26,19785.0,249.8206,249.8389,249.7842,249.8389,19785.0
2019-09-06 13:50:00,274.25,274.28,274.2,274.26,5397.0,249.8298,249.8571,249.7842,249.8389,5397.0
2019-09-06 13:55:00,274.27,274.32,274.25,274.27,4115.0,249.848,249.8935,249.8298,249.848,4115.0
2019-09-06 14:00:00,274.27,274.27,274.12,274.2,7890.0,249.848,249.848,249.7113,249.7842,7890.0
2019-09-06 14:05:00,274.17,274.22,274.16,274.19,5601.0,249.7569,249.8024,249.7478,249.7751,5601.0
2019-09-06 14:10:00,274.18,274.2,274.14,274.2,26863.0,249.766,249.7842,249.7295,249.7842,26863.0
2019-09-06 14:15:00,274.22,274.22,274.16,274.19,17539.0,249.8024,249.8024,249.7478,249.7751,17539.0
2019-09-06 14:20:00,274.19,274.23,274.14,274.16,18974.0,249.7751,249.8115,249.7295,249.7478,18974.0
2019-09-06 14:25:00,274.17,274.19,274.12,274.19,6126.0,249.7569,249.7751,249.7113,249.7751,6126.0
2019-09-06 14:30:00,274.21,274.24,274.13,274.2,27847.0,249.7933,249.8206,249.7204,249.7842,27847.0
2019-09-06 14:35:00,274.2,274.23,274.17,274.18,5081.0,249.7842,249.8115,249.7569,249.766,5081.0
2019-09-06 14:40:00,274.14,274.14,274.07,274.12,11609.0,249.7295,249.7295,249.6658,249.7113,11609.0
2019-09-06 14:45:00,274.1,274.13,274.05,274.13,23285.0,249.6931,249.7204,249.6476,249.7204,23285.0
2019-09-06 14:50:00,274.12,274.13,274.06,274.07,9405.0,249.7113,249.7204,249.6567,249.6658,9405.0
2019-09-06 14:55:00,274.05,274.09,274.02,274.08,50341.0,249.6476,249.684,249.6202,249.6749,50341.0
2019-09-06 15:00:00,274.09,274.1,274.04,274.05,18444.0,249.684,249.6931,249.6385,249.6476,18444.0
2019-09-06 15:05:00,274.04,274.09,274.02,274.02,44159.0,249.6385,249.684,249.6202,249.6202,44159.0
2019-09-06 15:10:00,274.05,274.1,274.0,274.1,12324.0,249.6476,249.6931,249.602,249.6931,12324.0
2019-09-06 15:15:00,274.09,274.1,274.02,274.05,8480.0,249.684,249.6931,249.6202,249.6476,8480.0
2019-09-06 15:20:00,274.06,274.18,274.04,274.15,10072.0,249.6567,249.766,249.6385,249.7387,10072.0
2019-09-06 15:25:00,274.18,274.26,274.17,274.26,18420.0,249.766,249.8389,249.7569,249.8389,18420.0
2019-09-06 15:30:00,274.28,274.37,274.23,274.28,46846.0,249.8571,249.9391,249.8115,249.8571,46846.0
2019-09-06 15:35:00,274.26,274.26,274.11,274.11,45212.0,249.8389,249.8389,249.7022,249.7022,45212.0
2019-09-06 15:40:00,274.12,274.15,273.96,273.96,26580.0,249.7113,249.7387,249.5656,249.5656,26580.0
2019-09-06 15:45:00,273.98,273.98,273.8,273.9,24914.0,249.5838,249.5838,249.4198,249.5109,24914.0
2019-09-06 15:50:00,273.89,273.9,273.75,273.77,42369.0,249.5018,249.5109,249.3743,249.3925,42369.0
2019-09-06 15:55:00,273.73,273.87,273.6,273.76,123579.0,249.3561,249.4836,249.2376,249.3834,123579.0
2019-09-09 09:30:00,274.8,274.83,274.31,274.38,68259.0,250.3308,250.3581,249.8844,249.9482,68259.0
2019-09-09 09:35:00,274.31,274.36,274.15,274.26,15999.0,249.8844,249.93,249.7387,249.8389,15999.0
2019-09-09 09:40:00,274.27,274.41,274.27,274.31,11722.0,249.848,249.9755,249.848,249.8844,11722.0
2019-09-09 09:45:00,274.33,274.36,274.23,274.24,10851.0,249.9026,249.93,249.8115,249.8206,10851.0
2019-09-09 09:50:00,274.32,274.32,274.09,274.13,2809.0,249.8935,249.8935,249.684,249.7204,2809.0
2019-09-09 09:55:00,274.22,274.22,273.99,273.99,19996.0,249.8024,249.8024,249.5929,249.5929,19996.0
2019-09-09 10:00:00,274.03,274.18,273.96,274.15,12778.0,249.6293,249.766,249.5656,249.7387,12778.0
2019-09-09 10:05:00,274.19,274.27,274.18,274.25,6622.0,249.7751,249.848,249.766,249.8298,6622.0
2019-09-09 10:10:00,274.25,274.41,274.21,274.28,13783.0,249.8298,249.9755,249.7933,249.8571,13783.0
2019-09-09 10:15:00,274.32,274.37,274.25,274.34,8123.0,249.8935,249.9391,249.8298,249.9117,8123.0
2019-09-09 10:20:00,274.33,274.41,274.18,274.36,15620.0,249.9026,249.9755,249.766,249.93,15620.0
2019-09-09 10:25:00,274.34,274.4,274.25,274.29,4350.0,249.9117,249.9664,249.8298,249.8662,4350.0
2019-09-09 10:30:00,274.31,274.37,274.24,274.37,7167.0,249.8844,249.9391,249.8206,249.9391,7167.0
2019-09-09 10:35:00,274.34,274.38,274.28,274.29,10416.0,249.9117,249.9482,249.8571,249.8662,10416.0
2019-09-09 10:40:00,274.32,274.4,274.31,274.39,1798.0,249.8935,249.9664,249.8844,249.9573,1798.0
2019-09-09 10:45:00,274.4,274.42,274.3,274.34,11023.0,249.9664,249.9846,249.8753,249.9117,11023.0
2019-09-09 10:50:00,274.35,274.49,274.35,274.48,8909.0,249.9208,250.0484,249.9208,250.0393,8909.0
2019-09-09 10:55:00,274.44,274.53,274.4,274.49,4270.0,250.0028,250.0848,249.9664,250.0484,4270.0
2019-09-09 11:00:00,274.48,274.54,274.48,274.49,2133.0,250.0393,250.0939,250.0393,250.0484,2133.0
2019-09-09 11:05:00,274.51,274.51,274.31,274.38,5336.0,250.0666,250.0666,249.8844,249.9482,5336.0
2019-09-09 11:10:00,274.38,274.55,274.31,274.47,10075.0,249.9482,250.103,249.8844,250.0302,10075.0
2019-09-09 11:15:00,274.41,274.42,274.3,274.35,5928.0,249.9755,249.9846,249.8753,249.9208,5928.0
2019-09-09 11:20:00,274.38,274.4,274.3,274.3,6501.0,249.9482,249.9664,249.8753,249.8753,6501.0
2019-09-09 11:25:00,274.28,274.36,274.28,274.33,3528.0,249.8571,249.93,249.8571,249.9026,3528.0
2019-09-09 11:30:00,274.31,274.37,274.29,274.33,3247.0,249.8844,249.9391,249.8662,249.9026,3247.0
2019-09-09 11:35:00,274.34,274.37,274.25,274.25,39013.0,249.9117,249.9391,249.8298,249.8298,39013.0
2019-09-09 11:40:00,274.27,274.28,274.1,274.12,10547.0,249.848,249.8571,249.6931,249.7113,10547.0
2019-09-09 11:45:00,274.16,274.17,274.12,274.14,2054.0,249.7478,249.7569,249.7113,249.7295,2054.0
2019-09-09 11:50:00,274.15,274.17,274.12,274.15,5378.0,249.7387,249.7569,249.7113,249.7387,5378.0
2019-09-09 11:55:00,274.17,274.22,274.15,274.17,5118.0,249.7569,249.8024,249.7387,249.7569,5118.0
2019-09-09 12:00:00,274.21,274.23,274.06,274.1,35775.0,249.7933,249.8115,249.6567,249.6931,35775.0
2019-09-09 12:05:00,274.1,274.14,274.0,274.02,9291.0,249.6931,249.7295,249.602,249.6202,9291.0
2019-09-09 12:10:00,274.01,274.06,273.85,273.88,32121.0,249.6111,249.6567,249.4654,249.4927,32121.0
2019-09-09 12:15:00,273.89,273.9,273.71,273.71,45359.0,249.5018,249.5109,249.3378,249.3378,45359.0
2019-09-09 12:20:00,273.71,273.75,273.62,273.62,9757.0,249.3378,249.3743,249.2558,249.2558,9757.0
2019-09-09 12:25:00,273.66,273.68,273.42,273.47,127688.0,249.2923,249.3105,249.0737,249.1192,127688.0
2019-09-09 12:30:00,273.46,273.46,273.27,273.37,45108.0,249.1101,249.1101,248.937,249.0281,45108.0
2019-09-09 12:35:00,273.26,273.28,272.96,273.1,24205.0,248.9279,248.9461,248.6546,248.7822,24205.0
2019-09-09 12:40:00,273.25,273.33,273.19,273.31,7333.0,248.9188,248.9917,248.8641,248.9735,7333.0
2019-09-09 12:45:00,273.37,273.37,273.23,273.24,5416.0,249.0281,249.0281,248.9006,248.9097,5416.0
2019-09-09 12:50:00,273.28,273.53,273.28,273.48,16787.0,248.9461,249.1739,248.9461,249.1283,16787.0
2019-09-09 12:55:00,273.54,273.68,273.53,273.68,1351.0,249.183,249.3105,249.1739,249.3105,1351.0
2019-09-09 13:00:00,273.62,273.65,273.61,273.63,3584.0,249.2558,249.2832,249.2467,249.265,3584.0
2019-09-09 13:05:00,273.63,273.67,273.56,273.64,2563.0,249.265,249.3014,249.2012,249.2741,2563.0
2019-09-09 13:10:00,273.67,273.67,273.52,273.52,7607.0,249.3014,249.3014,249.1648,249.1648,7607.0
2019-09-09 13:15:00,273.57,273.59,273.54,273.56,2405.0,249.2103,249.2285,249.183,249.2012,2405.0
2019-09-09 13:20:00,273.53,273.53,273.38,273.38,2308.0,249.1739,249.1739,249.0372,249.0372,2308.0
2019-09-09 13:25:00,273.4,273.43,273.34,273.35,1760.0,249.0554,249.0828,249.0008,249.0099,1760.0
2019-09-09 13:30:00,273.35,273.35,273.17,273.29,4324.0,249.0099,249.0099,248.8459,248.9552,4324.0
2019-09-09 13:35:00,273.28,273.34,273.16,273.34,18325.0,248.9461,249.0008,248.8368,249.0008,18325.0
2019-09-09 13:40:00,273.37,273.37,273.24,273.3,45689.0,249.0281,249.0281,248.9097,248.9643,45689.0
2019-09-09 13:45:00,273.32,273.49,273.29,273.48,8109.0,248.9826,249.1374,248.9552,249.1283,8109.0
2019-09-09 13:50:00,273.49,273.6,273.48,273.55,2551.0,249.1374,249.2376,249.1283,249.1921,2551.0
2019-09-09 13:55:00,273.57,273.61,273.52,273.53,2736.0,249.2103,249.2467,249.1648,249.1739,2736.0
2019-09-09 14:00:00,273.51,273.62,273.47,273.62,129620.0,249.1556,249.2558,249.1192,249.2558,129620.0
2019-09-09 14:05:00,273.62,273.62,273.41,273.42,14792.0,249.2558,249.2558,249.0645,249.0737,14792.0
2019-09-09 14:10:00,273.42,273.42,273.31,273.38,16470.0,249.0737,249.0737,248.9735,249.0372,16470.0
2019-09-09 14:15:00,273.37,273.44,273.3,273.32,8864.0,249.0281,249.0919,248.9643,248.9826,8864.0
2019-09-09 14:20:00,273.32,273.35,273.23,273.24,31185.0,248.9826,249.0099,248.9006,248.9097,31185.0
2019-09-09 14:25:00,273.25,273.29,273.21,273.25,13311.0,248.9188,248.9552,248.8824,248.9188,13311.0
2019-09-09 14:30:00,273.23,273.49,273.19,273.49,12892.0,248.9006,249.1374,248.8641,249.1374,12892.0
2019-09-09 14:35:00,273.42,273.42,273.29,273.39,11662.0,249.0737,249.0737,248.9552,249.0463,11662.0
2019-09-09 14:40:00,273.38,273.48,273.33,273.42,8542.0,249.0372,249.1283,248.9917,249.0737,8542.0
2019-09-09 14:45:00,273.4,273.47,273.4,273.42,2652.0,249.0554,249.1192,249.0554,249.0737,2652.0
2019-09-09 14:50:00,273.45,273.47,273.27,273.28,54543.0,249.101,249.1192,248.937,248.9461,54543.0
2019-09-09 14:55:00,273.29,273.39,273.29,273.35,8084.0,248.9552,249.0463,248.9552,249.0099,8084.0
2019-09-09 15:00:00,273.33,273.59,273.25,273.56,23651.0,248.9917,249.2285,248.9188,249.2012,23651.0
2019-09-09 15:05:00,273.52,273.54,273.41,273.42,5184.0,249.1648,249.183,249.0645,249.0737,5184.0
2019-09-09 15:10:00,273.41,273.73,273.41,273.7,36545.0,249.0645,249.3561,249.0645,249.3287,36545.0
2019-09-09 15:15:00,273.71,273.8,273.67,273.8,22846.0,249.3378,249.4198,249.3014,249.4198,22846.0
2019-09-09 15:20:00,273.81,273.82,273.7,273.71,9853.0,249.4289,249.438,249.3287,249.3378,9853.0
2019-09-09 15:25:00,273.73,273.75,273.63,273.65,109774.0,249.3561,249.3743,249.265,249.2832,109774.0
2019-09-09 15:30:00,273.67,273.68,273.58,273.62,18120.0,249.3014,249.3105,249.2194,249.2558,18120.0
2019-09-09 15:35:00,273.62,273.76,273.53,273.74,13598.0,249.2558,249.3834,249.1739,249.3652,13598.0
2019-09-09 15:40:00,273.74,273.76,273.68,273.73,25218.0,249.3652,249.3834,249.3105,249.3561,25218.0
2019-09-09 15:45:00,273.7,273.86,273.67,273.76,19854.0,249.3287,249.4745,249.3014,249.3834,19854.0
2019-09-09 15:50:00,273.76,273.91,273.72,273.82,37924.0,249.3834,249.52,249.3469,249.438,37924.0
2019-09-09 15:55:00,273.78,273.9,273.68,273.83,254155.0,249.4016,249.5109,249.3105,249.4472,254155.0
2019-09-10 09:30:00,273.11,273.15,272.56,272.6,42928.0,248.7913,248.8277,248.2902,248.3267,42928.0
2019-09-10 09:35:00,272.64,272.72,272.4,272.42,132064.0,248.3631,248.436,248.1445,248.1627,132064.0
2019-09-10 09:40:00,272.41,272.41,271.98,272.2,43922.0,248.1536,248.1536,247.7619,247.9623,43922.0
2019-09-10 09:45:00,272.2,272.42,272.17,272.39,41610.0,247.9623,248.1627,247.935,248.1354,41610.0
2019-09-10 09:50:00,272.35,272.36,271.96,271.96,9624.0,248.0989,248.108,247.7437,247.7437,9624.0
2019-09-10 09:55:00,271.99,272.21,271.91,272.18,32514.0,247.771,247.9714,247.6981,247.9441,32514.0
2019-09-10 10:00:00,272.12,272.28,272.09,272.22,11673.0,247.8894,248.0352,247.8621,247.9805,11673.0
2019-09-10 10:05:00,272.18,272.25,271.93,272.05,26340.0,247.9441,248.0078,247.7163,247.8256,26340.0
2019-09-10 10:10:00,272.03,272.14,271.87,272.08,14968.0,247.8074,247.9076,247.6617,247.853,14968.0
2019-09-10 10:15:00,272.0,272.31,272.0,272.16,20435.0,247.7801,248.0625,247.7801,247.9259,20435.0
2019-09-10 10:20:00,272.14,272.44,272.11,272.39,13000.0,247.9076,248.1809,247.8803,248.1354,13000.0
2019-09-10 10:25:00,272.37,272.54,272.37,272.54,31352.0,248.1172,248.272,248.1172,248.272,31352.0
2019-09-10 10:30:00,272.6,272.6,272.37,272.41,6676.0,248.3267,248.3267,248.1172,248.1536,6676.0
2019-09-10 10:35:00,272.39,272.61,272.31,272.31,7624.0,248.1354,248.3358,248.0625,248.0625,7624.0
2019-09-10 10:40:00,272.24,272.46,272.24,272.39,16746.0,247.9987,248.1991,247.9987,248.1354,16746.0
2019-09-10 10:45:00,272.32,272.33,272.25,272.32,6279.0,248.0716,248.0807,248.0078,248.0716,6279.0
2019-09-10 10:50:00,272.35,272.49,272.12,272.12,15516.0,248.0989,248.2265,247.8894,247.8894,15516.0
2019-09-10 10:55:00,272.12,272.19,271.99,272.05,6619.0,247.8894,247.9532,247.771,247.8256,6619.0
2019-09-10 11:00:00,272.16,272.31,272.14,272.26,7821.0,247.9259,248.0625,247.9076,248.0169,7821.0
2019-09-10 11:05:00,272.32,272.32,272.24,272.3,5642.0,248.0716,248.0716,247.9987,248.0534,5642.0
2019-09-10 11:10:00,272.33,272.39,272.21,272.39,15734.0,248.0807,248.1354,247.9714,248.1354,15734.0
2019-09-10 11:15:00,272.42,272.42,272.16,272.19,16546.0,248.1627,248.1627,247.9259,247.9532,16546.0
2019-09-10 11:20:00,272.17,272.22,272.04,272.14,104887.0,247.935,247.9805,247.8165,247.9076,104887.0
2019-09-10 11:25:00,272.09,272.11,271.93,272.06,7396.0,247.8621,247.8803,247.7163,247.8348,7396.0
2019-09-10 11:30:00,272.05,272.17,272.04,272.08,18412.0,247.8256,247.935,247.8165,247.853,18412.0
2019-09-10 11:35:00,272.06,272.13,272.01,272.1,8009.0,247.8348,247.8985,247.7892,247.8712,8009.0
2019-09-10 11:40:00,272.09,272.14,272.03,272.06,56426.0,247.8621,247.9076,247.8074,247.8348,56426.0
2019-09-10 11:45:00,272.06,272.75,272.05,272.63,52171.0,247.8348,248.4633,247.8256,248.354,52171.0
2019-09-10 11:50:00,272.73,273.0,272.7,272.93,29851.0,248.4451,248.6911,248.4178,248.6273,29851.0
2019-09-10 11:55:00,272.94,272.95,272.65,272.67,4850.0,248.6364,248.6455,248.3722,248.3904,4850.0
2019-09-10 12:00:00,272.71,272.74,272.27,272.43,19127.0,248.4269,248.4542,248.0261,248.1718,19127.0
2019-09-10 12:05:00,272.39,272.63,272.31,272.61,12401.0,248.1354,248.354,248.0625,248.3358,12401.0
2019-09-10 12:10:00,272.6,272.83,272.58,272.75,4026.0,248.3267,248.5362,248.3085,248.4633,4026.0
2019-09-10 12:15:00,272.74,272.94,272.74,272.94,41571.0,248.4542,248.6364,248.4542,248.6364,41571.0
2019-09-10 12:20:00,272.95,273.29,272.95,273.28,10294.0,248.6455,248.9552,248.6455,248.9461,10294.0
2019-09-10 12:25:00,273.22,273.22,273.14,273.15,6916.0,248.8915,248.8915,248.8186,248.8277,6916.0
2019-09-10 12:30:00,273.17,273.18,273.12,273.12,16921.0,248.8459,248.855,248.8004,248.8004,16921.0
2019-09-10 12:35:00,273.11,273.2,273.1,273.12,18845.0,248.7913,248.8732,248.7822,248.8004,18845.0
2019-09-10 12:40:00,273.12,273.21,273.08,273.21,6549.0,248.8004,248.8824,248.7639,248.8824,6549.0
2019-09-10 12:45:00,273.23,273.44,273.23,273.44,6004.0,248.9006,249.0919,248.9006,249.0919,6004.0
2019-09-10 12:50:00,273.39,273.49,273.39,273.46,4729.0,249.0463,249.1374,249.0463,249.1101,4729.0
2019-09-10 12:55:00,273.45,273.45,273.3,273.31,6648.0,249.101,249.101,248.9643,248.9735,6648.0
2019-09-10 13:00:00,273.34,273.34,273.18,273.2,5847.0,249.0008,249.0008,248.855,248.8732,5847.0
2019-09-10 13:05:00,273.18,273.21,273.03,273.07,19727.0,248.855,248.8824,248.7184,248.7548,19727.0
2019-09-10 13:10:00,273.07,273.14,273.04,273.14,9583.0,248.7548,248.8186,248.7275,248.8186,9583.0
2019-09-10 13:15:00,273.16,273.16,272.74,272.88,56264.0,248.8368,248.8368,248.4542,248.5817,56264.0
2019-09-10 13:20:00,272.86,273.0,272.83,273.0,52693.0,248.5635,248.6911,248.5362,248.6911,52693.0
2019-09-10 13:25:00,273.0,273.04,272.96,272.96,6019.0,248.6911,248.7275,248.6546,248.6546,6019.0
2019-09-10 13:30:00,272.96,273.12,272.96,273.1,19157.0,248.6546,248.8004,248.6546,248.7822,19157.0
2019-09-10 13:35:00,273.1,273.14,273.1,273.13,5563.0,248.7822,248.8186,248.7822,248.8095,5563.0
2019-09-10 13:40:00,273.05,273.05,272.98,272.99,4114.0,248.7366,248.7366,248.6728,248.6819,4114.0
2019-09-10 13:45:00,272.95,273.15,272.95,273.15,3038.0,248.6455,248.8277,248.6455,248.8277,3038.0
2019-09-10 13:50:00,273.15,273.26,273.14,273.16,9289.0,248.8277,248.9279,248.8186,248.8368,9289.0
2019-09-10 13:55:00,273.18,273.18,272.94,272.96,15245.0,248.855,248.855,248.6364,248.6546,15245.0
2019-09-10 14:00:00,272.96,273.03,272.77,272.8,22335.0,248.6546,248.7184,248.4815,248.5089,22335.0
2019-09-10 14:05:00,272.83,272.86,272.67,272.8,25938.0,248.5362,248.5635,248.3904,248.5089,25938.0
2019-09-10 14:10:00,272.71,272.81,272.62,272.62,11091.0,248.4269,248.518,248.3449,248.3449,11091.0
2019-09-10 14:15:00,272.65,272.66,272.55,272.63,39244.0,248.3722,248.3813,248.2811,248.354,39244.0
2019-09-10 14:20:00,272.62,272.72,272.54,272.68,15056.0,248.3449,248.436,248.272,248.3996,15056.0
2019-09-10 14:25:00,272.68,272.8,272.55,272.59,14858.0,248.3996,248.5089,248.2811,248.3176,14858.0
2019-09-10 14:30:00,272.57,272.76,272.55,272.76,15464.0,248.2993,248.4724,248.2811,248.4724,15464.0
2019-09-10 14:35:00,272.75,272.75,272.51,272.62,19782.0,248.4633,248.4633,248.2447,248.3449,19782.0
2019-09-10 14:40:00,272.61,272.63,272.43,272.49,26799.0,248.3358,248.354,248.1718,248.2265,26799.0
2019-09-10 14:45:00,272.48,272.56,272.4,272.4,16581.0,248.2174,248.2902,248.1445,248.1445,16581.0
2019-09-10 14:50:00,272.39,272.56,272.35,272.54,10648.0,248.1354,248.2902,248.0989,248.272,10648.0
2019-09-10 14:55:00,272.55,272.63,272.52,272.58,15552.0,248.2811,248.354,248.2538,248.3085,15552.0
2019-09-10 15:00:00,272.6,272.76,272.55,272.76,20748.0,248.3267,248.4724,248.2811,248.4724,20748.0
2019-09-10 15:05:00,272.74,272.74,272.57,272.57,8764.0,248.4542,248.4542,248.2993,248.2993,8764.0
2019-09-10 15:10:00,272.6,272.69,272.57,272.6,7180.0,248.3267,248.4087,248.2993,248.3267,7180.0
2019-09-10 15:15:00,272.6,272.7,272.6,272.69,15084.0,248.3267,248.4178,248.3267,248.4087,15084.0
2019-09-10 15:20:00,272.69,272.69,272.5,272.51,12077.0,248.4087,248.4087,248.2356,248.2447,12077.0
2019-09-10 15:25:00,272.52,272.63,272.5,272.63,8520.0,248.2538,248.354,248.2356,248.354,8520.0
2019-09-10 15:30:00,272.66,272.82,272.63,272.75,13109.0,248.3813,248.5271,248.354,248.4633,13109.0
2019-09-10 15:35:00,272.74,272.8,272.72,272.73,12151.0,248.4542,248.5089,248.436,248.4451,12151.0
2019-09-10 15:40:00,272.77,272.99,272.75,272.99,25286.0,248.4815,248.6819,248.4633,248.6819,25286.0
2019-09-10 15:45:00,272.99,273.1,272.96,272.99,21852.0,248.6819,248.7822,248.6546,248.6819,21852.0
2019-09-10 15:50:00,272.99,273.07,272.99,273.04,45101.0,248.6819,248.7548,248.6819,248.7275,45101.0
2019-09-10 15:55:00,273.13,273.85,273.07,273.85,77027.0,248.8095,249.4654,248.7548,249.4654,77027.0
2019-09-11 09:30:00,274.12,274.15,273.5,273.64,79592.0,249.7113,249.7387,249.1465,249.2741,79592.0
2019-09-11 09:35:00,273.63,274.07,273.56,274.04,27803.0,249.265,249.6658,249.2012,249.6385,27803.0
2019-09-11 09:40:00,274.15,274.15,273.95,274.03,11785.0,249.7387,249.7387,249.5565,249.6293,11785.0
2019-09-11 09:45:00,274.07,274.56,274.07,274.51,32742.0,249.6658,250.1121,249.6658,250.0666,32742.0
2019-09-11 09:50:00,274.48,274.5,274.26,274.3,26175.0,250.0393,250.0575,249.8389,249.8753,26175.0
2019-09-11 09:55:00,274.29,274.29,274.1,274.24,18852.0,249.8662,249.8662,249.6931,249.8206,18852.0
2019-09-11 10:00:00,274.23,274.39,274.18,274.28,11561.0,249.8115,249.9573,249.766,249.8571,11561.0
2019-09-11 10:05:00,274.26,274.32,274.19,274.3,8379.0,249.8389,249.8935,249.7751,249.8753,8379.0
2019-09-11 10:10:00,274.31,274.62,274.28,274.6,23643.0,249.8844,250.1668,249.8571,250.1486,23643.0
2019-09-11 10:15:00,274.6,274.6,274.48,274.52,16030.0,250.1486,250.1486,250.0393,250.0757,16030.0
2019-09-11 10:20:00,274.53,274.66,274.47,274.56,8454.0,250.0848,250.2032,250.0302,250.1121,8454.0
2019-09-11 10:25:00,274.48,274.56,274.47,274.55,6331.0,250.0393,250.1121,250.0302,250.103,6331.0
2019-09-11 10:30:00,274.51,274.7,274.49,274.57,10706.0,250.0666,250.2397,250.0484,250.1213,10706.0
2019-09-11 10:35:00,274.56,274.72,274.56,274.65,17188.0,250.1121,250.2579,250.1121,250.1941,17188.0
2019-09-11 10:40:00,274.65,274.69,274.55,274.65,6913.0,250.1941,250.2306,250.103,250.1941,6913.0
2019-09-11 10:45:00,274.65,274.66,274.46,274.48,10055.0,250.1941,250.2032,250.0211,250.0393,10055.0
2019-09-11 10:50:00,274.49,274.61,274.48,274.61,9249.0,250.0484,250.1577,250.0393,250.1577,9249.0
2019-09-11 10:55:00,274.58,274.65,274.55,274.65,10538.0,250.1304,250.1941,250.103,250.1941,10538.0
2019-09-11 11:00:00,274.7,274.74,274.62,274.68,5132.0,250.2397,250.2761,250.1668,250.2215,5132.0
2019-09-11 11:05:00,274.63,274.63,274.57,274.57,11383.0,250.1759,250.1759,250.1213,250.1213,11383.0
2019-09-11 11:10:00,274.61,274.62,274.55,274.6,11224.0,250.1577,250.1668,250.103,250.1486,11224.0
2019-09-11 11:15:00,274.62,274.65,274.58,274.64,4615.0,250.1668,250.1941,250.1304,250.185,4615.0
2019-09-11 11:20:00,274.62,274.8,274.62,274.73,6064.0,250.1668,250.3308,250.1668,250.267,6064.0
2019-09-11 11:25:00,274.73,274.77,274.63,274.69,5253.0,250.267,250.3034,250.1759,250.2306,5253.0
2019-09-11 11:30:00,274.76,274.98,274.75,274.94,178319.0,250.2943,250.4948,250.2852,250.4583,178319.0
2019-09-11 11:35:00,274.95,275.0,274.84,274.87,37970.0,250.4674,250.513,250.3672,250.3945,37970.0
2019-09-11 11:40:00,274.9,274.9,274.78,274.88,11437.0,250.4219,250.4219,250.3126,250.4037,11437.0
2019-09-11 11:45:00,274.9,274.9,274.79,274.82,13195.0,250.4219,250.4219,250.3217,250.349,13195.0
2019-09-11 11:50:00,274.8,274.97,274.8,274.93,9436.0,250.3308,250.4856,250.3308,250.4492,9436.0
2019-09-11 11:55:00,274.92,275.03,274.91,275.0,12392.0,250.4401,250.5403,250.431,250.513,12392.0
2019-09-11 12:00:00,275.04,275.17,275.03,275.16,50458.0,250.5494,250.6678,250.5403,250.6587,50458.0
2019-09-11 12:05:00,275.17,275.25,275.14,275.15,15191.0,250.6678,250.7407,250.6405,250.6496,15191.0
2019-09-11 12:10:00,275.18,275.19,275.14,275.17,43840.0,250.6769,250.6861,250.6405,250.6678,43840.0
2019-09-11 12:15:00,275.17,275.17,275.07,275.1,11125.0,250.6678,250.6678,250.5767,250.6041,11125.0
2019-09-11 12:20:00,275.12,275.14,275.1,275.11,7278.0,250.6223,250.6405,250.6041,250.6132,7278.0
2019-09-11 12:25:00,275.1,275.1,275.07,275.09,10718.0,250.6041,250.6041,250.5767,250.595,10718.0
2019-09-11 12:30:00,275.08,275.15,275.06,275.09,6605.0,250.5858,250.6496,250.5676,250.595,6605.0
2019-09-11 12:35:00,275.12,275.16,275.1,275.13,8115.0,250.6223,250.6587,250.6041,250.6314,8115.0
2019-09-11 12:40:00,275.13,275.16,275.07,275.1,13901.0,250.6314,250.6587,250.5767,250.6041,13901.0
2019-09-11 12:45:00,275.12,275.19,275.11,275.15,6394.0,250.6223,250.6861,250.6132,250.6496,6394.0
2019-09-11 12:50:00,275.15,275.22,275.14,275.19,9049.0,250.6496,250.7134,250.6405,250.6861,9049.0
2019-09-11 12:55:00,275.21,275.45,275.21,275.27,77310.0,250.7043,250.9229,250.7043,250.7589,77310.0
2019-09-11 13:00:00,275.32,275.32,275.25,275.28,5948.0,250.8045,250.8045,250.7407,250.768,5948.0
2019-09-11 13:05:00,275.25,275.33,275.23,275.32,2100.0,250.7407,250.8136,250.7225,250.8045,2100.0
2019-09-11 13:10:00,275.3,275.37,275.3,275.37,9414.0,250.7863,250.85,250.7863,250.85,9414.0
2019-09-11 13:15:00,275.35,275.4,275.33,275.4,8978.0,250.8318,250.8774,250.8136,250.8774,8978.0
2019-09-11 13:20:00,275.39,275.42,275.37,275.39,17150.0,250.8682,250.8956,250.85,250.8682,17150.0
2019-09-11 13:25:00,275.4,275.46,275.28,275.28,6645.0,250.8774,250.932,250.768,250.768,6645.0
2019-09-11 13:30:00,275.32,275.37,275.29,275.35,14239.0,250.8045,250.85,250.7771,250.8318,14239.0
2019-09-11 13:35:00,275.35,275.39,275.33,275.39,6884.0,250.8318,250.8682,250.8136,250.8682,6884.0
2019-09-11 13:40:00,275.39,275.41,275.21,275.27,47549.0,250.8682,250.8865,250.7043,250.7589,47549.0
2019-09-11 13:45:00,275.27,275.31,275.24,275.3,15811.0,250.7589,250.7954,250.7316,250.7863,15811.0
2019-09-11 13:50:00,275.32,275.33,275.19,275.19,15875.0,250.8045,250.8136,250.6861,250.6861,15875.0
2019-09-11 13:55:00,275.2,275.21,275.13,275.19,19408.0,250.6952,250.7043,250.6314,250.6861,19408.0
2019-09-11 14:00:00,275.19,275.19,275.09,275.12,15982.0,250.6861,250.6861,250.595,250.6223,15982.0
2019-09-11 14:05:00,275.09,275.19,275.09,275.19,11870.0,250.595,250.6861,250.595,250.6861,11870.0
2019-09-11 14:10:00,275.19,275.19,275.12,275.13,21172.0,250.6861,250.6861,250.6223,250.6314,21172.0
2019-09-11 14:15:00,275.13,275.14,275.08,275.1,36787.0,250.6314,250.6405,250.5858,250.6041,36787.0
2019-09-11 14:20:00,275.09,275.15,275.05,275.05,31441.0,250.595,250.6496,250.5585,250.5585,31441.0
2019-09-11 14:25:00,275.02,275.14,275.02,275.08,20696.0,250.5312,250.6405,250.5312,250.5858,20696.0
2019-09-11 14:30:00,275.09,275.11,275.01,275.06,30008.0,250.595,250.6132,250.5221,250.5676,30008.0
2019-09-11 14:35:00,275.05,275.06,275.02,275.06,11811.0,250.5585,250.5676,250.5312,250.5676,11811.0
2019-09-11 14:40:00,275.07,275.11,275.04,275.09,14216.0,250.5767,250.6132,250.5494,250.595,14216.0
2019-09-11 14:45:00,275.08,275.09,274.97,275.0,37753.0,250.5858,250.595,250.4856,250.513,37753.0
2019-09-11 14:50:00,275.0,275.01,274.9,274.98,32397.0,250.513,250.5221,250.4219,250.4948,32397.0
2019-09-11 14:55:00,274.97,275.05,274.96,275.05,5322.0,250.4856,250.5585,250.4765,250.5585,5322.0
2019-09-11 15:00:00,275.05,275.22,275.04,275.22,24081.0,250.5585,250.7134,250.5494,250.7134,24081.0
2019-09-11 15:05:00,275.2,275.21,275.15,275.18,7576.0,250.6952,250.7043,250.6496,250.6769,7576.0
2019-09-11 15:10:00,275.17,275.23,275.17,275.22,15495.0,250.6678,250.7225,250.6678,250.7134,15495.0
2019-09-11 15:15:00,275.22,275.28,275.19,275.24,12716.0,250.7134,250.768,250.6861,250.7316,12716.0
2019-09-11 15:20:00,275.26,275.33,275.25,275.26,21279.0,250.7498,250.8136,250.7407,250.7498,21279.0
2019-09-11 15:25:00,275.28,275.32,275.2,275.25,15765.0,250.768,250.8045,250.6952,250.7407,15765.0
2019-09-11 15:30:00,275.27,275.35,275.27,275.35,17729.0,250.7589,250.8318,250.7589,250.8318,17729.0
2019-09-11 15:35:00,275.31,275.48,275.26,275.45,62331.0,250.7954,250.9502,250.7498,250.9229,62331.0
2019-09-11 15:40:00,275.43,275.52,275.36,275.38,10749.0,250.9047,250.9867,250.8409,250.8591,10749.0
2019-09-11 15:45:00,275.37,275.37,275.15,275.3,41462.0,250.85,250.85,250.6496,250.7863,41462.0
2019-09-11 15:50:00,275.36,275.69,275.36,275.68,71219.0,250.8409,251.1415,250.8409,251.1324,71219.0
2019-09-11 15:55:00,275.7,275.84,275.47,275.8,134292.0,251.1506,251.2782,250.9411,251.2417,134292.0
2019-09-12 09:30:00,276.71,277.06,276.58,277.0,102700.0,252.0707,252.3895,251.9523,252.3349,102700.0
2019-09-12 09:35:00,277.05,277.05,276.69,276.84,33338.0,252.3804,252.3804,252.0525,252.1891,33338.0
2019-09-12 09:40:00,276.88,276.96,276.32,276.35,59412.0,252.2256,252.2984,251.7154,251.7428,59412.0
2019-09-12 09:45:00,276.35,276.44,275.99,276.02,95336.0,251.7428,251.8247,251.4148,251.4421,95336.0
2019-09-12 09:50:00,276.02,276.17,275.94,276.15,46537.0,251.4421,251.5788,251.3693,251.5606,46537.0
2019-09-12 09:55:00,276.14,276.42,276.1,276.38,43777.0,251.5515,251.8065,251.515,251.7701,43777.0
2019-09-12 10:00:00,276.36,276.5,276.18,276.49,20799.0,251.7519,251.8794,251.5879,251.8703,20799.0
2019-09-12 10:05:00,276.48,276.49,276.32,276.32,6143.0,251.8612,251.8703,251.7154,251.7154,6143.0
2019-09-12 10:10:00,276.35,277.69,276.27,276.86,177619.0,251.7428,252.9634,251.6699,252.2073,177619.0
2019-09-12 10:15:00,277.02,277.48,276.93,277.21,21488.0,252.3531,252.7721,252.2711,252.5262,21488.0
2019-09-12 10:20:00,277.18,277.65,277.17,277.3,24948.0,252.4989,252.927,252.4897,252.6082,24948.0
2019-09-12 10:25:00,277.26,277.47,277.24,277.41,17964.0,252.5717,252.763,252.5535,252.7084,17964.0
2019-09-12 10:30:00,277.44,277.51,277.17,277.23,13952.0,252.7357,252.7995,252.4897,252.5444,13952.0
2019-09-12 10:35:00,277.19,277.25,277.01,277.25,11537.0,252.508,252.5626,252.344,252.5626,11537.0
2019-09-12 10:40:00,277.27,277.34,277.04,277.14,26054.0,252.5808,252.6446,252.3713,252.4624,26054.0
2019-09-12 10:45:00,277.21,277.3,277.16,277.29,8312.0,252.5262,252.6082,252.4806,252.5991,8312.0
2019-09-12 10:50:00,277.28,277.31,276.0,276.35,101367.0,252.5899,252.6173,251.4239,251.7428,101367.0
2019-09-12 10:55:00,276.34,276.53,276.26,276.36,14623.0,251.7337,251.9067,251.6608,251.7519,14623.0
2019-09-12 11:00:00,276.3,276.36,276.14,276.35,14808.0,251.6972,251.7519,251.5515,251.7428,14808.0
2019-09-12 11:05:00,276.31,276.45,276.16,276.45,6354.0,251.7063,251.8339,251.5697,251.8339,6354.0
2019-09-12 11:10:00,276.48,276.56,276.45,276.55,6929.0,251.8612,251.9341,251.8339,251.925,6929.0
2019-09-12 11:15:00,276.58,276.8,276.58,276.8,4713.0,251.9523,252.1527,251.9523,252.1527,4713.0
2019-09-12 11:20:00,276.77,276.96,276.69,276.94,5497.0,252.1254,252.2984,252.0525,252.2802,5497.0
2019-09-12 11:25:00,276.94,277.01,276.83,276.91,16958.0,252.2802,252.344,252.18,252.2529,16958.0
2019-09-12 11:30:00,276.96,277.0,276.86,276.86,4856.0,252.2984,252.3349,252.2073,252.2073,4856.0
2019-09-12 11:35:00,276.88,276.92,276.85,276.86,14907.0,252.2256,252.262,252.1982,252.2073,14907.0
2019-09-12 11:40:00,276.87,277.06,276.84,277.03,18358.0,252.2165,252.3895,252.1891,252.3622,18358.0
2019-09-12 11:45:00,277.04,277.11,277.03,277.1,5358.0,252.3713,252.4351,252.3622,252.426,5358.0
2019-09-12 11:50:00,277.08,277.2,277.07,277.17,4303.0,252.4078,252.5171,252.3986,252.4897,4303.0
2019-09-12 11:55:00,277.13,277.25,277.08,277.23,6132.0,252.4533,252.5626,252.4078,252.5444,6132.0
2019-09-12 12:00:00,277.18,277.21,277.01,277.07,5475.0,252.4989,252.5262,252.344,252.3986,5475.0
2019-09-12 12:05:00,277.04,277.1,276.9,276.94,6306.0,252.3713,252.426,252.2438,252.2802,6306.0
2019-09-12 12:10:00,277.04,277.07,277.0,277.0,4162.0,252.3713,252.3986,252.3349,252.3349,4162.0
2019-09-12 12:15:00,277.01,277.01,276.88,276.95,21266.0,252.344,252.344,252.2256,252.2893,21266.0
2019-09-12 12:20:00,276.96,277.05,276.95,277.0,12482.0,252.2984,252.3804,252.2893,252.3349,12482.0
2019-09-12 12:25:00,277.01,277.19,277.01,277.15,2835.0,252.344,252.508,252.344,252.4715,2835.0
2019-09-12 12:30:00,277.15,277.23,277.12,277.23,4573.0,252.4715,252.5444,252.4442,252.5444,4573.0
2019-09-12 12:35:00,277.14,277.24,277.14,277.18,2197.0,252.4624,252.5535,252.4624,252.4989,2197.0
2019-09-12 12:40:00,277.17,277.29,277.17,277.28,6010.0,252.4897,252.5991,252.4897,252.5899,6010.0
2019-09-12 12:45:00,277.28,277.39,277.28,277.34,12445.0,252.5899,252.6902,252.5899,252.6446,12445.0
2019-09-12 12:50:00,277.35,277.41,277.33,277.39,2748.0,252.6537,252.7084,252.6355,252.6902,2748.0
2019-09-12 12:55:00,277.4,277.46,277.38,277.46,10773.0,252.6993,252.7539,252.681,252.7539,10773.0
2019-09-12 13:00:00,277.48,277.8,277.47,277.59,25339.0,252.7721,253.0636,252.763,252.8723,25339.0
2019-09-12 13:05:00,277.63,277.73,277.5,277.56,18978.0,252.9088,252.9999,252.7904,252.845,18978.0
2019-09-12 13:10:00,277.54,277.59,277.46,277.5,5810.0,252.8268,252.8723,252.7539,252.7904,5810.0
2019-09-12 13:15:00,277.47,277.52,277.38,277.48,4498.0,252.763,252.8086,252.681,252.7721,4498.0
2019-09-12 13:20:00,277.48,277.5,277.39,277.45,2627.0,252.7721,252.7904,252.6902,252.7448,2627.0
2019-09-12 13:25:00,277.43,277.45,277.38,277.45,11697.0,252.7266,252.7448,252.681,252.7448,11697.0
2019-09-12 13:30:00,277.5,277.56,277.5,277.53,7962.0,252.7904,252.845,252.7904,252.8177,7962.0
2019-09-12 13:35:00,277.54,277.57,277.46,277.48,9844.0,252.8268,252.8541,252.7539,252.7721,9844.0
2019-09-12 13:40:00,277.46,277.63,277.43,277.6,14903.0,252.7539,252.9088,252.7266,252.8815,14903.0
2019-09-12 13:45:00,277.58,277.64,277.56,277.59,6675.0,252.8632,252.9179,252.845,252.8723,6675.0
2019-09-12 13:50:00,277.63,277.73,277.6,277.63,11962.0,252.9088,252.9999,252.8815,252.9088,11962.0
2019-09-12 13:55:00,277.62,277.62,277.55,277.55,6877.0,252.8997,252.8997,252.8359,252.8359,6877.0
2019-09-12 14:00:00,277.55,277.55,277.36,277.43,9465.0,252.8359,252.8359,252.6628,252.7266,9465.0
2019-09-12 14:05:00,277.42,277.42,277.31,277.34,6027.0,252.7175,252.7175,252.6173,252.6446,6027.0
2019-09-12 14:10:00,277.39,277.5,277.34,277.4,6387.0,252.6902,252.7904,252.6446,252.6993,6387.0
2019-09-12 14:15:00,277.4,277.45,277.34,277.43,7768.0,252.6993,252.7448,252.6446,252.7266,7768.0
2019-09-12 14:20:00,277.41,277.42,277.28,277.35,8763.0,252.7084,252.7175,252.5899,252.6537,8763.0
2019-09-12 14:25:00,277.34,277.41,277.3,277.39,3911.0,252.6446,252.7084,252.6082,252.6902,3911.0
2019-09-12 14:30:00,277.41,277.52,277.33,277.47,6436.0,252.7084,252.8086,252.6355,252.763,6436.0
2019-09-12 14:35:00,277.47,277.61,277.47,277.58,15488.0,252.763,252.8906,252.763,252.8632,15488.0
2019-09-12 14:40:00,277.63,277.74,277.59,277.61,283496.0,252.9088,253.009,252.8723,252.8906,283496.0
2019-09-12 14:45:00,277.62,277.65,277.53,277.59,14443.0,252.8997,252.927,252.8177,252.8723,14443.0
2019-09-12 14:50:00,277.58,277.63,277.54,277.54,6553.0,252.8632,252.9088,252.8268,252.8268,6553.0
2019-09-12 14:55:00,277.54,277.55,277.44,277.52,13548.0,252.8268,252.8359,252.7357,252.8086,13548.0
2019-09-12 15:00:00,277.5,277.55,277.38,277.38,15106.0,252.7904,252.8359,252.681,252.681,15106.0
2019-09-12 15:05:00,277.39,277.44,277.36,277.38,10043.0,252.6902,252.7357,252.6628,252.681,10043.0
2019-09-12 15:10:00,277.39,277.4,277.31,277.37,7832.0,252.6902,252.6993,252.6173,252.6719,7832.0
2019-09-12 15:15:00,277.36,277.39,277.29,277.3,5808.0,252.6628,252.6902,252.5991,252.6082,5808.0
2019-09-12 15:20:00,277.31,277.45,277.31,277.44,12675.0,252.6173,252.7448,252.6173,252.7357,12675.0
2019-09-12 15:25:00,277.43,277.43,277.28,277.3,9340.0,252.7266,252.7266,252.5899,252.6082,9340.0
2019-09-12 15:30:00,277.27,277.45,277.23,277.34,8861.0,252.5808,252.7448,252.5444,252.6446,8861.0
2019-09-12 15:35:00,277.3,277.41,277.27,277.3,10766.0,252.6082,252.7084,252.5808,252.6082,10766.0
2019-09-12 15:40:00,277.29,277.29,277.09,277.23,22552.0,252.5991,252.5991,252.4169,252.5444,22552.0
2019-09-12 15:45:00,277.22,277.27,277.03,277.03,39347.0,252.5353,252.5808,252.3622,252.3622,39347.0
2019-09-12 15:50:00,276.97,277.07,276.92,277.03,41571.0,252.3076,252.3986,252.262,252.3622,41571.0
2019-09-12 15:55:00,277.01,277.01,276.59,276.71,116496.0,252.344,252.344,251.9614,252.0707,116496.0
2019-09-13 09:30:00,277.21,277.26,276.87,276.93,80315.0,252.5262,252.5717,252.2165,252.2711,80315.0
2019-09-13 09:35:00,276.91,277.24,276.91,277.02,17130.0,252.2529,252.5535,252.2529,252.3531,17130.0
2019-09-13 09:40:00,277.16,277.32,277.04,277.27,22164.0,252.4806,252.6264,252.3713,252.5808,22164.0
2019-09-13 09:45:00,277.24,277.29,277.11,277.2,19008.0,252.5535,252.5991,252.4351,252.5171,19008.0
2019-09-13 09:50:00,277.26,277.4,277.25,277.32,11751.0,252.5717,252.6993,252.5626,252.6264,11751.0
2019-09-13 09:55:00,277.26,277.26,276.85,277.07,7251.0,252.5717,252.5717,252.1982,252.3986,7251.0
2019-09-13 10:00:00,277.05,277.14,276.91,276.92,10075.0,252.3804,252.4624,252.2529,252.262,10075.0
2019-09-13 10:05:00,276.97,277.0,276.75,276.75,16089.0,252.3076,252.3349,252.1071,252.1071,16089.0
2019-09-13 10:10:00,276.73,276.88,276.7,276.78,17495.0,252.0889,252.2256,252.0616,252.1345,17495.0
2019-09-13 10:15:00,276.76,277.08,276.73,277.02,18542.0,252.1163,252.4078,252.0889,252.3531,18542.0
2019-09-13 10:20:00,277.07,277.22,277.05,277.09,4629.0,252.3986,252.5353,252.3804,252.4169,4629.0
2019-09-13 10:25:00,277.17,277.33,277.16,277.22,6633.0,252.4897,252.6355,252.4806,252.5353,6633.0
2019-09-13 10:30:00,277.19,277.2,277.13,277.13,2843.0,252.508,252.5171,252.4533,252.4533,2843.0
2019-09-13 10:35:00,277.08,277.16,277.0,277.14,24102.0,252.4078,252.4806,252.3349,252.4624,24102.0
2019-09-13 10:40:00,277.09,277.12,277.04,277.08,11761.0,252.4169,252.4442,252.3713,252.4078,11761.0
2019-09-13 10:45:00,277.04,277.25,277.04,277.19,6055.0,252.3713,252.5626,252.3713,252.508,6055.0
2019-09-13 10:50:00,277.24,277.29,277.19,277.26,7828.0,252.5535,252.5991,252.508,252.5717,7828.0
2019-09-13 10:55:00,277.29,277.31,277.23,277.26,2791.0,252.5991,252.6173,252.5444,252.5717,2791.0
2019-09-13 11:00:00,277.26,277.32,277.2,277.25,5595.0,252.5717,252.6264,252.5171,252.5626,5595.0
2019-09-13 11:05:00,277.22,277.54,277.16,277.48,13554.0,252.5353,252.8268,252.4806,252.7721,13554.0
2019-09-13 11:10:00,277.46,277.5,277.44,277.46,8682.0,252.7539,252.7904,252.7357,252.7539,8682.0
2019-09-13 11:15:00,277.42,277.47,277.37,277.47,93482.0,252.7175,252.763,252.6719,252.763,93482.0
2019-09-13 11:20:00,277.45,277.46,277.33,277.33,3405.0,252.7448,252.7539,252.6355,252.6355,3405.0
2019-09-13 11:25:00,277.39,277.4,277.01,277.12,32419.0,252.6902,252.6993,252.344,252.4442,32419.0
2019-09-13 11:30:00,277.14,277.2,277.0,277.05,11761.0,252.4624,252.5171,252.3349,252.3804,11761.0
2019-09-13 11:35:00,277.12,277.12,276.95,277.0,12173.0,252.4442,252.4442,252.2893,252.3349,12173.0
2019-09-13 11:40:00,276.96,277.1,276.96,277.09,8581.0,252.2984,252.426,252.2984,252.4169,8581.0
2019-09-13 11:45:00,277.07,277.14,277.04,277.14,11299.0,252.3986,252.4624,252.3713,252.4624,11299.0
2019-09-13 11:50:00,277.16,277.21,277.05,277.06,7475.0,252.4806,252.5262,252.3804,252.3895,7475.0
2019-09-13 11:55:00,277.09,277.14,277.05,277.06,1642.0,252.4169,252.4624,252.3804,252.3895,1642.0
2019-09-13 12:00:00,276.95,277.12,276.92,277.11,108108.0,252.2893,252.4442,252.262,252.4351,108108.0
2019-09-13 12:05:00,277.17,277.25,277.15,277.16,10590.0,252.4897,252.5626,252.4715,252.4806,10590.0
2019-09-13 12:10:00,277.2,277.2,277.09,277.14,10565.0,252.5171,252.5171,252.4169,252.4624,10565.0
2019-09-13 12:15:00,277.18,277.2,277.09,277.12,7263.0,252.4989,252.5171,252.4169,252.4442,7263.0
2019-09-13 12:20:00,277.11,277.11,276.87,276.88,8940.0,252.4351,252.4351,252.2165,252.2256,8940.0
2019-09-13 12:25:00,276.93,276.94,276.76,276.82,15611.0,252.2711,252.2802,252.1163,252.1709,15611.0
2019-09-13 12:30:00,276.82,276.86,276.78,276.79,2188.0,252.1709,252.2073,252.1345,252.1436,2188.0
2019-09-13 12:35:00,276.88,276.97,276.88,276.92,4006.0,252.2256,252.3076,252.2256,252.262,4006.0
2019-09-13 12:40:00,276.91,276.94,276.78,276.86,3269.0,252.2529,252.2802,252.1345,252.2073,3269.0
2019-09-13 12:45:00,276.84,276.86,276.76,276.8,5429.0,252.1891,252.2073,252.1163,252.1527,5429.0
2019-09-13 12:50:00,276.8,276.94,276.75,276.86,21701.0,252.1527,252.2802,252.1071,252.2073,21701.0
2019-09-13 12:55:00,276.86,276.9,276.82,276.82,7219.0,252.2073,252.2438,252.1709,252.1709,7219.0
2019-09-13 13:00:00,276.84,276.84,276.77,276.79,7999.0,252.1891,252.1891,252.1254,252.1436,7999.0
2019-09-13 13:05:00,276.77,276.9,276.77,276.9,6662.0,252.1254,252.2438,252.1254,252.2438,6662.0
2019-09-13 13:10:00,276.91,276.96,276.89,276.96,2978.0,252.2529,252.2984,252.2347,252.2984,2978.0
2019-09-13 13:15:00,276.96,277.01,276.95,276.99,5491.0,252.2984,252.344,252.2893,252.3258,5491.0
2019-09-13 13:20:00,276.96,276.96,276.89,276.9,6800.0,252.2984,252.2984,252.2347,252.2438,6800.0
2019-09-13 13:25:00,276.88,276.91,276.88,276.91,6250.0,252.2256,252.2529,252.2256,252.2529,6250.0
2019-09-13 13:30:00,276.9,276.91,276.84,276.84,7975.0,252.2438,252.2529,252.1891,252.1891,7975.0
2019-09-13 13:35:00,276.84,276.87,276.74,276.79,17355.0,252.1891,252.2165,252.098,252.1436,17355.0
2019-09-13 13:40:00,276.77,276.78,276.49,276.56,21593.0,252.1254,252.1345,251.8703,251.9341,21593.0
2019-09-13 13:45:00,276.52,276.8,276.48,276.8,11420.0,251.8976,252.1527,251.8612,252.1527,11420.0
2019-09-13 13:50:00,276.84,276.87,276.8,276.86,6071.0,252.1891,252.2165,252.1527,252.2073,6071.0
2019-09-13 13:55:00,276.84,276.88,276.59,276.61,12602.0,252.1891,252.2256,251.9614,251.9796,12602.0
2019-09-13 14:00:00,276.61,276.74,276.6,276.69,9544.0,251.9796,252.098,251.9705,252.0525,9544.0
2019-09-13 14:05:00,276.7,276.85,276.7,276.82,51345.0,252.0616,252.1982,252.0616,252.1709,51345.0
2019-09-13 14:10:00,276.79,276.8,276.69,276.73,10604.0,252.1436,252.1527,252.0525,252.0889,10604.0
2019-09-13 14:15:00,276.67,276.68,276.53,276.56,16601.0,252.0343,252.0434,251.9067,251.9341,16601.0
2019-09-13 14:20:00,276.6,276.68,276.51,276.66,34094.0,251.9705,252.0434,251.8885,252.0252,34094.0
2019-09-13 14:25:00,276.67,276.67,276.56,276.64,3754.0,252.0343,252.0343,251.9341,252.0069,3754.0
2019-09-13 14:30:00,276.67,276.77,276.66,276.74,5572.0,252.0343,252.1254,252.0252,252.098,5572.0
2019-09-13 14:35:00,276.75,276.78,276.69,276.7,3209.0,252.1071,252.1345,252.0525,252.0616,3209.0
2019-09-13 14:40:00,276.68,276.8,276.68,276.76,3471.0,252.0434,252.1527,252.0434,252.1163,3471.0
2019-09-13 14:45:00,276.73,276.75,276.56,276.62,30563.0,252.0889,252.1071,251.9341,251.9887,30563.0
2019-09-13 14:50:00,276.61,276.72,276.61,276.64,24334.0,251.9796,252.0798,251.9796,252.0069,24334.0
2019-09-13 14:55:00,276.65,276.76,276.62,276.65,29100.0,252.016,252.1163,251.9887,252.016,29100.0
2019-09-13 15:00:00,276.67,276.67,276.45,276.48,30154.0,252.0343,252.0343,251.8339,251.8612,30154.0
2019-09-13 15:05:00,276.48,276.5,276.28,276.28,26985.0,251.8612,251.8794,251.679,251.679,26985.0
2019-09-13 15:10:00,276.26,276.39,276.26,276.3,26250.0,251.6608,251.7792,251.6608,251.6972,26250.0
2019-09-13 15:15:00,276.24,276.3,276.15,276.25,27718.0,251.6426,251.6972,251.5606,251.6517,27718.0
2019-09-13 15:20:00,276.21,276.39,276.2,276.39,43558.0,251.6152,251.7792,251.6061,251.7792,43558.0
2019-09-13 15:25:00,276.39,276.46,276.37,276.44,30158.0,251.7792,251.843,251.761,251.8247,30158.0
2019-09-13 15:30:00,276.43,276.51,276.4,276.48,53531.0,251.8156,251.8885,251.7883,251.8612,53531.0
2019-09-13 15:35:00,276.49,276.61,276.49,276.51,51528.0,251.8703,251.9796,251.8703,251.8885,51528.0
2019-09-13 15:40:00,276.48,276.68,276.41,276.61,48892.0,251.8612,252.0434,251.7974,251.9796,48892.0
2019-09-13 15:45:00,276.64,276.7,276.58,276.67,64678.0,252.0069,252.0616,251.9523,252.0343,64678.0
2019-09-13 15:50:00,276.7,276.85,276.6,276.63,140251.0,252.0616,252.1982,251.9705,251.9978,140251.0
2019-09-13 15:55:00,276.62,276.82,276.46,276.54,224686.0,251.9887,252.1709,251.843,251.9158,224686.0
2019-09-16 09:30:00,275.39,275.81,275.3,275.63,72283.0,250.8682,251.2508,250.7863,251.0869,72283.0
2019-09-16 09:35:00,275.65,275.82,275.5,275.58,37777.0,251.1051,251.26,250.9684,251.0413,37777.0
2019-09-16 09:40:00,275.56,275.82,275.45,275.76,51300.0,251.0231,251.26,250.9229,251.2053,51300.0
2019-09-16 09:45:00,275.78,275.81,275.62,275.63,18308.0,251.2235,251.2508,251.0778,251.0869,18308.0
2019-09-16 09:50:00,275.65,276.01,275.65,275.94,31127.0,251.1051,251.433,251.1051,251.3693,31127.0
2019-09-16 09:55:00,275.99,276.06,275.91,276.04,4990.0,251.4148,251.4786,251.3419,251.4604,4990.0
2019-09-16 10:00:00,276.01,276.03,275.88,276.02,9477.0,251.433,251.4513,251.3146,251.4421,9477.0
2019-09-16 10:05:00,275.99,276.1,275.89,275.91,11952.0,251.4148,251.515,251.3237,251.3419,11952.0
2019-09-16 10:10:00,275.93,275.99,275.82,275.86,6452.0,251.3602,251.4148,251.26,251.2964,6452.0
2019-09-16 10:15:00,275.84,276.02,275.81,275.88,43387.0,251.2782,251.4421,251.2508,251.3146,43387.0
2019-09-16 10:20:00,275.81,276.04,275.8,276.03,5388.0,251.2508,251.4604,251.2417,251.4513,5388.0
2019-09-16 10:25:00,275.98,275.99,275.62,275.62,7271.0,251.4057,251.4148,251.0778,251.0778,7271.0
2019-09-16 10:30:00,275.6,275.68,275.49,275.63,8718.0,251.0595,251.1324,250.9593,251.0869,8718.0
2019-09-16 10:35:00,275.6,275.63,275.53,275.61,10368.0,251.0595,251.0869,250.9958,251.0687,10368.0
2019-09-16 10:40:00,275.52,275.74,275.48,275.61,7759.0,250.9867,251.1871,250.9502,251.0687,7759.0
2019-09-16 10:45:00,275.67,275.68,275.59,275.63,7420.0,251.1233,251.1324,251.0504,251.0869,7420.0
2019-09-16 10:50:00,275.6,275.71,275.43,275.43,16032.0,251.0595,251.1597,250.9047,250.9047,16032.0
2019-09-16 10:55:00,275.39,275.66,275.38,275.52,5407.0,250.8682,251.1142,250.8591,250.9867,5407.0
2019-09-16 11:00:00,275.59,275.67,275.46,275.55,59324.0,251.0504,251.1233,250.932,251.014,59324.0
2019-09-16 11:05:00,275.62,276.0,275.61,275.95,9277.0,251.0778,251.4239,251.0687,251.3784,9277.0
2019-09-16 11:10:00,275.99,276.05,275.89,275.95,15159.0,251.4148,251.4695,251.3237,251.3784,15159.0
2019-09-16 11:15:00,275.97,276.02,275.9,275.92,2828.0,251.3966,251.4421,251.3328,251.351,2828.0
2019-09-16 11:20:00,275.8,275.91,275.78,275.8,4216.0,251.2417,251.3419,251.2235,251.2417,4216.0
2019-09-16 11:25:00,275.86,276.03,275.85,275.91,5593.0,251.2964,251.4513,251.2873,251.3419,5593.0
2019-09-16 11:30:00,275.8,275.86,275.62,275.62,10197.0,251.2417,251.2964,251.0778,251.0778,10197.0
2019-09-16 11:35:00,275.7,275.72,275.59,275.65,3502.0,251.1506,251.1689,251.0504,251.1051,3502.0
2019-09-16 11:40:00,275.62,275.63,275.41,275.49,12100.0,251.0778,251.0869,250.8865,250.9593,12100.0
2019-09-16 11:45:00,275.45,275.45,275.35,275.36,52452.0,250.9229,250.9229,250.8318,250.8409,52452.0
2019-09-16 11:50:00,275.32,275.44,275.21,275.4,42910.0,250.8045,250.9138,250.7043,250.8774,42910.0
2019-09-16 11:55:00,275.42,275.42,275.04,275.11,22089.0,250.8956,250.8956,250.5494,250.6132,22089.0
2019-09-16 12:00:00,275.16,275.32,275.16,275.28,16796.0,250.6587,250.8045,250.6587,250.768,16796.0
2019-09-16 12:05:00,275.28,275.31,275.21,275.31,4560.0,250.768,250.7954,250.7043,250.7954,4560.0
2019-09-16 12:10:00,275.31,275.39,275.31,275.33,19123.0,250.7954,250.8682,250.7954,250.8136,19123.0
2019-09-16 12:15:00,275.32,275.34,275.28,275.29,1967.0,250.8045,250.8227,250.768,250.7771,1967.0
2019-09-16 12:20:00,275.27,275.29,275.21,275.26,4383.0,250.7589,250.7771,250.7043,250.7498,4383.0
2019-09-16 12:25:00,275.24,275.43,275.23,275.38,10601.0,250.7316,250.9047,250.7225,250.8591,10601.0
2019-09-16 12:30:00,275.37,275.49,275.36,275.37,8787.0,250.85,250.9593,250.8409,250.85,8787.0
2019-09-16 12:35:00,275.37,275.43,275.29,275.39,10805.0,250.85,250.9047,250.7771,250.8682,10805.0
2019-09-16 12:40:00,275.44,275.44,275.18,275.24,26393.0,250.9138,250.9138,250.6769,250.7316,26393.0
2019-09-16 12:45:00,275.26,275.41,275.18,275.4,15147.0,250.7498,250.8865,250.6769,250.8774,15147.0
2019-09-16 12:50:00,275.41,275.55,275.41,275.5,16953.0,250.8865,251.014,250.8865,250.9684,16953.0
2019-09-16 12:55:00,275.49,275.5,275.38,275.44,6212.0,250.9593,250.9684,250.8591,250.9138,6212.0
2019-09-16 13:00:00,275.44,275.5,275.36,275.5,8008.0,250.9138,250.9684,250.8409,250.9684,8008.0
2019-09-16 13:05:00,275.51,275.58,275.5,275.57,1138.0,250.9776,251.0413,250.9684,251.0322,1138.0
2019-09-16 13:10:00,275.57,275.6,275.56,275.6,6449.0,251.0322,251.0595,251.0231,251.0595,6449.0
2019-09-16 13:15:00,275.58,275.67,275.58,275.67,43090.0,251.0413,251.1233,251.0413,251.1233,43090.0
2019-09-16 13:20:00,275.64,275.67,275.58,275.6,6693.0,251.096,251.1233,251.0413,251.0595,6693.0
2019-09-16 13:25:00,275.61,275.66,275.6,275.61,2054.0,251.0687,251.1142,251.0595,251.0687,2054.0
2019-09-16 13:30:00,275.64,275.71,275.57,275.57,2854.0,251.096,251.1597,251.0322,251.0322,2854.0
2019-09-16 13:35:00,275.56,275.66,275.51,275.59,6675.0,251.0231,251.1142,250.9776,251.0504,6675.0
2019-09-16 13:40:00,275.6,275.68,275.6,275.63,7671.0,251.0595,251.1324,251.0595,251.0869,7671.0
2019-09-16 13:45:00,275.61,275.64,275.57,275.61,6501.0,251.0687,251.096,251.0322,251.0687,6501.0
2019-09-16 13:50:00,275.63,275.77,275.57,275.7,5084.0,251.0869,251.2144,251.0322,251.1506,5084.0
2019-09-16 13:55:00,275.73,275.8,275.72,275.79,7550.0,251.178,251.2417,251.1689,251.2326,7550.0
2019-09-16 14:00:00,275.82,275.87,275.77,275.78,4644.0,251.26,251.3055,251.2144,251.2235,4644.0
2019-09-16 14:05:00,275.74,275.74,275.6,275.6,3401.0,251.1871,251.1871,251.0595,251.0595,3401.0
2019-09-16 14:10:00,275.59,275.69,275.58,275.67,5598.0,251.0504,251.1415,251.0413,251.1233,5598.0
2019-09-16 14:15:00,275.61,275.73,275.6,275.73,6429.0,251.0687,251.178,251.0595,251.178,6429.0
2019-09-16 14:20:00,275.73,275.75,275.7,275.73,29453.0,251.178,251.1962,251.1506,251.178,29453.0
2019-09-16 14:25:00,275.72,275.81,275.72,275.81,12633.0,251.1689,251.2508,251.1689,251.2508,12633.0
2019-09-16 14:30:00,275.8,275.8,275.65,275.79,7793.0,251.2417,251.2417,251.1051,251.2326,7793.0
2019-09-16 14:35:00,275.71,275.72,275.63,275.66,8887.0,251.1597,251.1689,251.0869,251.1142,8887.0
2019-09-16 14:40:00,275.65,275.76,275.64,275.64,8933.0,251.1051,251.2053,251.096,251.096,8933.0
2019-09-16 14:45:00,275.68,275.75,275.62,275.73,22349.0,251.1324,251.1962,251.0778,251.178,22349.0
2019-09-16 14:50:00,275.75,275.79,275.71,275.79,4938.0,251.1962,251.2326,251.1597,251.2326,4938.0
2019-09-16 14:55:00,275.78,275.78,275.75,275.77,1255.0,251.2235,251.2235,251.1962,251.2144,1255.0
2019-09-16 15:00:00,275.78,275.85,275.7,275.72,7743.0,251.2235,251.2873,251.1506,251.1689,7743.0
2019-09-16 15:05:00,275.74,275.75,275.6,275.62,27652.0,251.1871,251.1962,251.0595,251.0778,27652.0
2019-09-16 15:10:00,275.65,275.94,275.63,275.92,6763.0,251.1051,251.3693,251.0869,251.351,6763.0
2019-09-16 15:15:00,275.88,275.91,275.78,275.79,15027.0,251.3146,251.3419,251.2235,251.2326,15027.0
2019-09-16 15:20:00,275.8,275.81,275.65,275.69,4593.0,251.2417,251.2508,251.1051,251.1415,4593.0
2019-09-16 15:25:00,275.69,275.74,275.57,275.62,17993.0,251.1415,251.1871,251.0322,251.0778,17993.0
2019-09-16 15:30:00,275.53,275.69,275.52,275.69,5419.0,250.9958,251.1415,250.9867,251.1415,5419.0
2019-09-16 15:35:00,275.69,275.71,275.6,275.63,6497.0,251.1415,251.1597,251.0595,251.0869,6497.0
2019-09-16 15:40:00,275.62,275.66,275.54,275.58,7134.0,251.0778,251.1142,251.0049,251.0413,7134.0
2019-09-16 15:45:00,275.63,275.78,275.58,275.6,7431.0,251.0869,251.2235,251.0413,251.0595,7431.0
2019-09-16 15:50:00,275.63,275.71,275.53,275.63,27453.0,251.0869,251.1597,250.9958,251.0869,27453.0
2019-09-16 15:55:00,275.62,275.8,275.58,275.69,71904.0,251.0778,251.2417,251.0413,251.1415,71904.0
2019-09-17 09:30:00,275.46,275.75,275.34,275.58,52521.0,250.932,251.1962,250.8227,251.0413,52521.0
2019-09-17 09:35:00,275.56,275.69,275.38,275.69,26039.0,251.0231,251.1415,250.8591,251.1415,26039.0
2019-09-17 09:40:00,275.67,275.9,275.47,275.47,51354.0,251.1233,251.3328,250.9411,250.9411,51354.0
2019-09-17 09:45:00,275.49,275.72,275.46,275.69,9422.0,250.9593,251.1689,250.932,251.1415,9422.0
2019-09-17 09:50:00,275.71,275.72,275.45,275.56,16842.0,251.1597,251.1689,250.9229,251.0231,16842.0
2019-09-17 09:55:00,275.58,275.79,275.57,275.74,53244.0,251.0413,251.2326,251.0322,251.1871,53244.0
2019-09-17 10:00:00,275.69,275.73,275.52,275.67,5687.0,251.1415,251.178,250.9867,251.1233,5687.0
2019-09-17 10:05:00,275.5,275.59,275.46,275.51,5260.0,250.9684,251.0504,250.932,250.9776,5260.0
2019-09-17 10:10:00,275.5,275.57,275.45,275.57,8497.0,250.9684,251.0322,250.9229,251.0322,8497.0
2019-09-17 10:15:00,275.65,275.75,275.63,275.7,3609.0,251.1051,251.1962,251.0869,251.1506,3609.0
2019-09-17 10:20:00,275.68,275.69,275.54,275.56,3777.0,251.1324,251.1415,251.0049,251.0231,3777.0
2019-09-17 10:25:00,275.58,275.79,275.56,275.7,3526.0,251.0413,251.2326,251.0231,251.1506,3526.0
2019-09-17 10:30:00,275.73,275.87,275.73,275.84,7480.0,251.178,251.3055,251.178,251.2782,7480.0
2019-09-17 10:35:00,275.82,275.85,275.7,275.8,33542.0,251.26,251.2873,251.1506,251.2417,33542.0
2019-09-17 10:40:00,275.81,275.82,275.75,275.75,9491.0,251.2508,251.26,251.1962,251.1962,9491.0
2019-09-17 10:45:00,275.71,275.81,275.6,275.67,15494.0,251.1597,251.2508,251.0595,251.1233,15494.0
2019-09-17 10:50:00,275.62,275.7,275.6,275.62,4910.0,251.0778,251.1506,251.0595,251.0778,4910.0
2019-09-17 10:55:00,275.6,275.69,275.57,275.57,13126.0,251.0595,251.1415,251.0322,251.0322,13126.0
2019-09-17 11:00:00,275.56,275.85,275.55,275.81,19927.0,251.0231,251.2873,251.014,251.2508,19927.0
2019-09-17 11:05:00,275.8,275.87,275.76,275.83,7068.0,251.2417,251.3055,251.2053,251.2691,7068.0
2019-09-17 11:10:00,275.83,275.85,275.7,275.78,13425.0,251.2691,251.2873,251.1506,251.2235,13425.0
2019-09-17 11:15:00,275.76,275.9,275.67,275.72,9716.0,251.2053,251.3328,251.1233,251.1689,9716.0
2019-09-17 11:20:00,275.72,276.05,275.72,276.05,11611.0,251.1689,251.4695,251.1689,251.4695,11611.0
2019-09-17 11:25:00,276.01,276.04,275.78,275.88,14633.0,251.433,251.4604,251.2235,251.3146,14633.0
2019-09-17 11:30:00,275.85,275.91,275.77,275.82,7042.0,251.2873,251.3419,251.2144,251.26,7042.0
2019-09-17 11:35:00,275.83,275.98,275.83,275.97,5099.0,251.2691,251.4057,251.2691,251.3966,5099.0
2019-09-17 11:40:00,275.94,275.96,275.88,275.88,4018.0,251.3693,251.3875,251.3146,251.3146,4018.0
2019-09-17 11:45:00,275.9,275.99,275.89,275.9,6672.0,251.3328,251.4148,251.3237,251.3328,6672.0
2019-09-17 11:50:00,275.88,275.94,275.83,275.93,20079.0,251.3146,251.3693,251.2691,251.3602,20079.0
2019-09-17 11:55:00,275.87,275.91,275.74,275.78,3807.0,251.3055,251.3419,251.1871,251.2235,3807.0
2019-09-17 12:00:00,275.83,275.87,275.83,275.84,19001.0,251.2691,251.3055,251.2691,251.2782,19001.0
2019-09-17 12:05:00,275.88,275.96,275.7,275.72,29809.0,251.3146,251.3875,251.1506,251.1689,29809.0
2019-09-17 12:10:00,275.72,275.77,275.69,275.72,5059.0,251.1689,251.2144,251.1415,251.1689,5059.0
2019-09-17 12:15:00,275.72,275.72,275.65,275.68,3043.0,251.1689,251.1689,251.1051,251.1324,3043.0
2019-09-17 12:20:00,275.63,275.66,275.6,275.62,4564.0,251.0869,251.1142,251.0595,251.0778,4564.0
2019-09-17 12:25:00,275.6,275.68,275.56,275.68,3524.0,251.0595,251.1324,251.0231,251.1324,3524.0
2019-09-17 12:30:00,275.67,275.68,275.61,275.63,3576.0,251.1233,251.1324,251.0687,251.0869,3576.0
2019-09-17 12:35:00,275.65,275.65,275.5,275.55,8685.0,251.1051,251.1051,250.9684,251.014,8685.0
2019-09-17 12:40:00,275.56,275.63,275.54,275.59,10956.0,251.0231,251.0869,251.0049,251.0504,10956.0
2019-09-17 12:45:00,275.61,275.61,275.56,275.61,5874.0,251.0687,251.0687,251.0231,251.0687,5874.0
2019-09-17 12:50:00,275.56,275.62,275.51,275.56,3935.0,251.0231,251.0778,250.9776,251.0231,3935.0
2019-09-17 12:55:00,275.58,275.58,275.5,275.57,5978.0,251.0413,251.0413,250.9684,251.0322,5978.0
2019-09-17 13:00:00,275.57,275.57,275.5,275.53,7802.0,251.0322,251.0322,250.9684,250.9958,7802.0
2019-09-17 13:05:00,275.54,275.59,275.53,275.58,5740.0,251.0049,251.0504,250.9958,251.0413,5740.0
2019-09-17 13:10:00,275.62,275.65,275.58,275.64,5054.0,251.0778,251.1051,251.0413,251.096,5054.0
2019-09-17 13:15:00,275.63,275.76,275.62,275.74,9726.0,251.0869,251.2053,251.0778,251.1871,9726.0
2019-09-17 13:20:00,275.77,275.78,275.72,275.74,8064.0,251.2144,251.2235,251.1689,251.1871,8064.0
2019-09-17 13:25:00,275.74,275.74,275.65,275.65,4408.0,251.1871,251.1871,251.1051,251.1051,4408.0
2019-09-17 13:30:00,275.63,275.69,275.61,275.69,7527.0,251.0869,251.1415,251.0687,251.1415,7527.0
2019-09-17 13:35:00,275.69,275.71,275.67,275.69,2715.0,251.1415,251.1597,251.1233,251.1415,2715.0
2019-09-17 13:40:00,275.64,275.76,275.64,275.74,10973.0,251.096,251.2053,251.096,251.1871,10973.0
2019-09-17 13:45:00,275.75,275.81,275.7,275.76,7170.0,251.1962,251.2508,251.1506,251.2053,7170.0
2019-09-17 13:50:00,275.77,275.85,275.76,275.77,19130.0,251.2144,251.2873,251.2053,251.2144,19130.0
2019-09-17 13:55:00,275.77,276.09,275.73,275.81,12214.0,251.2144,251.5059,251.178,251.2508,12214.0
2019-09-17 14:00:00,275.85,276.05,275.85,275.97,14146.0,251.2873,251.4695,251.2873,251.3966,14146.0
2019-09-17 14:05:00,275.98,276.01,275.71,275.83,15380.0,251.4057,251.433,251.1597,251.2691,15380.0
2019-09-17 14:10:00,275.82,275.89,275.76,275.76,3405.0,251.26,251.3237,251.2053,251.2053,3405.0
2019-09-17 14:15:00,275.75,275.83,275.75,275.79,4637.0,251.1962,251.2691,251.1962,251.2326,4637.0
2019-09-17 14:20:00,275.78,275.78,275.67,275.68,6480.0,251.2235,251.2235,251.1233,251.1324,6480.0
2019-09-17 14:25:00,275.69,275.73,275.65,275.73,1429.0,251.1415,251.178,251.1051,251.178,1429.0
2019-09-17 14:30:00,275.74,275.78,275.73,275.75,28643.0,251.1871,251.2235,251.178,251.1962,28643.0
2019-09-17 14:35:00,275.78,275.8,275.73,275.75,3376.0,251.2235,251.2417,251.178,251.1962,3376.0
2019-09-17 14:40:00,275.76,275.88,275.76,275.8,136295.0,251.2053,251.3146,251.2053,251.2417,136295.0
2019-09-17 14:45:00,275.84,275.9,275.83,275.88,5907.0,251.2782,251.3328,251.2691,251.3146,5907.0
2019-09-17 14:50:00,275.87,275.9,275.83,275.86,25907.0,251.3055,251.3328,251.2691,251.2964,25907.0
2019-09-17 14:55:00,275.85,275.87,275.79,275.8,62468.0,251.2873,251.3055,251.2326,251.2417,62468.0
2019-09-17 15:00:00,275.85,275.89,275.75,275.75,40243.0,251.2873,251.3237,251.1962,251.1962,40243.0
2019-09-17 15:05:00,275.77,275.86,275.76,275.81,176263.0,251.2144,251.2964,251.2053,251.2508,176263.0
2019-09-17 15:10:00,275.81,275.83,275.75,275.76,107818.0,251.2508,251.2691,251.1962,251.2053,107818.0
2019-09-17 15:15:00,275.75,275.79,275.71,275.72,57407.0,251.1962,251.2326,251.1597,251.1689,57407.0
2019-09-17 15:20:00,275.72,275.81,275.71,275.78,85579.0,251.1689,251.2508,251.1597,251.2235,85579.0
2019-09-17 15:25:00,275.8,275.94,275.8,275.93,11782.0,251.2417,251.3693,251.2417,251.3602,11782.0
2019-09-17 15:30:00,275.92,276.1,275.92,276.08,27050.0,251.351,251.515,251.351,251.4968,27050.0
2019-09-17 15:35:00,276.08,276.28,276.08,276.28,28552.0,251.4968,251.679,251.4968,251.679,28552.0
2019-09-17 15:40:00,276.26,276.37,276.26,276.36,11639.0,251.6608,251.761,251.6608,251.7519,11639.0
2019-09-17 15:45:00,276.35,276.43,276.33,276.42,12210.0,251.7428,251.8156,251.7245,251.8065,12210.0
2019-09-17 15:50:00,276.41,276.44,276.3,276.42,11746.0,251.7974,251.8247,251.6972,251.8065,11746.0
2019-09-17 15:55:00,276.41,276.48,276.32,276.42,46701.0,251.7974,251.8612,251.7154,251.8065,46701.0
2019-09-18 09:30:00,276.0,276.07,275.62,275.68,53547.0,251.4239,251.4877,251.0778,251.1324,53547.0
2019-09-18 09:35:00,275.65,275.82,275.45,275.79,20046.0,251.1051,251.26,250.9229,251.2326,20046.0
2019-09-18 09:40:00,275.74,275.75,275.63,275.65,18882.0,251.1871,251.1962,251.0869,251.1051,18882.0
2019-09-18 09:45:00,275.66,275.66,275.53,275.62,5264.0,251.1142,251.1142,250.9958,251.0778,5264.0
2019-09-18 09:50:00,275.63,275.64,275.51,275.6,7620.0,251.0869,251.096,250.9776,251.0595,7620.0
2019-09-18 09:55:00,275.58,275.71,275.56,275.71,14645.0,251.0413,251.1597,251.0231,251.1597,14645.0
2019-09-18 10:00:00,275.68,275.71,275.65,275.66,9514.0,251.1324,251.1597,251.1051,251.1142,9514.0
2019-09-18 10:05:00,275.67,275.85,275.66,275.84,36662.0,251.1233,251.2873,251.1142,251.2782,36662.0
2019-09-18 10:10:00,275.8,275.84,275.74,275.81,36677.0,251.2417,251.2782,251.1871,251.2508,36677.0
2019-09-18 10:15:00,275.78,275.96,275.75,275.9,39100.0,251.2235,251.3875,251.1962,251.3328,39100.0
2019-09-18 10:20:00,275.87,275.92,275.86,275.91,1992.0,251.3055,251.351,251.2964,251.3419,1992.0
2019-09-18 10:25:00,275.94,276.02,275.93,276.01,8439.0,251.3693,251.4421,251.3602,251.433,8439.0
2019-09-18 10:30:00,276.02,276.05,275.94,275.97,2267.0,251.4421,251.4695,251.3693,251.3966,2267.0
2019-09-18 10:35:00,275.98,276.09,275.94,275.95,8601.0,251.4057,251.5059,251.3693,251.3784,8601.0
2019-09-18 10:40:00,275.93,276.0,275.91,275.93,45847.0,251.3602,251.4239,251.3419,251.3602,45847.0
2019-09-18 10:45:00,275.95,275.95,275.82,275.82,12135.0,251.3784,251.3784,251.26,251.26,12135.0
2019-09-18 10:50:00,275.82,275.83,275.73,275.74,5944.0,251.26,251.2691,251.178,251.1871,5944.0
2019-09-18 10:55:00,275.75,275.86,275.74,275.74,9368.0,251.1962,251.2964,251.1871,251.1871,9368.0
2019-09-18 11:00:00,275.8,275.82,275.73,275.74,4160.0,251.2417,251.26,251.178,251.1871,4160.0
2019-09-18 11:05:00,275.7,275.72,275.67,275.69,5232.0,251.1506,251.1689,251.1233,251.1415,5232.0
2019-09-18 11:10:00,275.69,275.75,275.67,275.68,18537.0,251.1415,251.1962,251.1233,251.1324,18537.0
2019-09-18 11:15:00,275.68,275.77,275.65,275.75,5509.0,251.1324,251.2144,251.1051,251.1962,5509.0
2019-09-18 11:20:00,275.74,275.78,275.69,275.73,7804.0,251.1871,251.2235,251.1415,251.178,7804.0
2019-09-18 11:25:00,275.7,275.72,275.66,275.66,5210.0,251.1506,251.1689,251.1142,251.1142,5210.0
2019-09-18 11:30:00,275.71,275.71,275.59,275.59,1330.0,251.1597,251.1597,251.0504,251.0504,1330.0
2019-09-18 11:35:00,275.64,275.64,275.57,275.57,2999.0,251.096,251.096,251.0322,251.0322,2999.0
2019-09-18 11:40:00,275.6,275.61,275.58,275.6,6741.0,251.0595,251.0687,251.0413,251.0595,6741.0
2019-09-18 11:45:00,275.59,275.64,275.56,275.62,6742.0,251.0504,251.096,251.0231,251.0778,6742.0
2019-09-18 11:50:00,275.63,275.67,275.61,275.62,11260.0,251.0869,251.1233,251.0687,251.0778,11260.0
2019-09-18 11:55:00,275.62,275.7,275.61,275.7,12882.0,251.0778,251.1506,251.0687,251.1506,12882.0
2019-09-18 12:00:00,275.71,275.76,275.69,275.7,9542.0,251.1597,251.2053,251.1415,251.1506,9542.0
2019-09-18 12:05:00,275.67,275.74,275.67,275.69,9864.0,251.1233,251.1871,251.1233,251.1415,9864.0
2019-09-18 12:10:00,275.69,275.69,275.62,275.62,7152.0,251.1415,251.1415,251.0778,251.0778,7152.0
2019-09-18 12:15:00,275.64,275.67,275.62,275.62,4996.0,251.096,251.1233,251.0778,251.0778,4996.0
2019-09-18 12:20:00,275.63,275.67,275.6,275.66,14267.0,251.0869,251.1233,251.0595,251.1142,14267.0
2019-09-18 12:25:00,275.66,275.69,275.64,275.69,5331.0,251.1142,251.1415,251.096,251.1415,5331.0
2019-09-18 12:30:00,275.7,275.75,275.69,275.75,6794.0,251.1506,251.1962,251.1415,251.1962,6794.0
2019-09-18 12:35:00,275.76,275.78,275.7,275.75,3010.0,251.2053,251.2235,251.1506,251.1962,3010.0
2019-09-18 12:40:00,275.72,275.72,275.65,275.66,5048.0,251.1689,251.1689,251.1051,251.1142,5048.0
2019-09-18 12:45:00,275.67,275.69,275.65,275.67,1168.0,251.1233,251.1415,251.1051,251.1233,1168.0
2019-09-18 12:50:00,275.67,275.67,275.61,275.63,12945.0,251.1233,251.1233,251.0687,251.0869,12945.0
2019-09-18 12:55:00,275.64,275.64,275.56,275.59,8791.0,251.096,251.096,251.0231,251.0504,8791.0
2019-09-18 13:00:00,275.56,275.57,275.45,275.49,42703.0,251.0231,251.0322,250.9229,250.9593,42703.0
2019-09-18 13:05:00,275.48,275.48,275.43,275.44,69390.0,250.9502,250.9502,250.9047,250.9138,69390.0
2019-09-18 13:10:00,275.46,275.46,275.39,275.46,17007.0,250.932,250.932,250.8682,250.932,17007.0
2019-09-18 13:15:00,275.43,275.47,275.42,275.42,9436.0,250.9047,250.9411,250.8956,250.8956,9436.0
2019-09-18 13:20:00,275.43,275.47,275.41,275.42,9720.0,250.9047,250.9411,250.8865,250.8956,9720.0
2019-09-18 13:25:00,275.43,275.43,275.25,275.26,12590.0,250.9047,250.9047,250.7407,250.7498,12590.0
2019-09-18 13:30:00,275.27,275.32,275.23,275.31,12256.0,250.7589,250.8045,250.7225,250.7954,12256.0
2019-09-18 13:35:00,275.3,275.48,275.2,275.48,30557.0,250.7863,250.9502,250.6952,250.9502,30557.0
2019-09-18 13:40:00,275.48,275.55,275.46,275.53,15772.0,250.9502,251.014,250.932,250.9958,15772.0
2019-09-18 13:45:00,275.54,275.56,275.48,275.56,8956.0,251.0049,251.0231,250.9502,251.0231,8956.0
2019-09-18 13:50:00,275.54,275.72,275.53,275.69,19310.0,251.0049,251.1689,250.9958,251.1415,19310.0
2019-09-18 13:55:00,275.69,275.75,275.64,275.74,13927.0,251.1415,251.1962,251.096,251.1871,13927.0
2019-09-18 14:00:00,275.66,276.12,274.7,275.26,60370.0,251.1142,251.5332,250.2397,250.7498,60370.0
2019-09-18 14:05:00,275.47,275.97,275.29,275.29,26017.0,250.9411,251.3966,250.7771,250.7771,26017.0
2019-09-18 14:10:00,275.32,275.32,274.36,274.37,51381.0,250.8045,250.8045,249.93,249.9391,51381.0
2019-09-18 14:15:00,274.44,274.79,274.24,274.45,39973.0,250.0028,250.3217,249.8206,250.0119,39973.0
2019-09-18 14:20:00,274.41,274.63,274.19,274.51,22911.0,249.9755,250.1759,249.7751,250.0666,22911.0
2019-09-18 14:25:00,274.49,274.51,274.3,274.4,13023.0,250.0484,250.0666,249.8753,249.9664,13023.0
2019-09-18 14:30:00,274.44,274.63,274.09,274.63,19147.0,250.0028,250.1759,249.684,250.1759,19147.0
2019-09-18 14:35:00,274.59,274.62,274.12,274.27,52922.0,250.1395,250.1668,249.7113,249.848,52922.0
2019-09-18 14:40:00,274.29,274.63,274.22,274.53,28000.0,249.8662,250.1759,249.8024,250.0848,28000.0
2019-09-18 14:45:00,274.49,274.49,273.95,274.23,41541.0,250.0484,250.0484,249.5565,249.8115,41541.0
2019-09-18 14:50:00,274.25,274.89,274.17,274.81,14861.0,249.8298,250.4128,249.7569,250.3399,14861.0
2019-09-18 14:55:00,274.8,274.87,274.63,274.63,15792.0,250.3308,250.3945,250.1759,250.1759,15792.0
2019-09-18 15:00:00,274.63,274.76,274.49,274.69,9935.0,250.1759,250.2943,250.0484,250.2306,9935.0
2019-09-18 15:05:00,274.64,275.01,274.58,275.01,8399.0,250.185,250.5221,250.1304,250.5221,8399.0
2019-09-18 15:10:00,275.06,275.25,275.04,275.16,23072.0,250.5676,250.7407,250.5494,250.6587,23072.0
2019-09-18 15:15:00,275.17,275.43,275.07,275.41,36264.0,250.6678,250.9047,250.5767,250.8865,36264.0
2019-09-18 15:20:00,275.44,275.54,275.27,275.43,30522.0,250.9138,251.0049,250.7589,250.9047,30522.0
2019-09-18 15:25:00,275.45,275.6,275.42,275.54,16923.0,250.9229,251.0595,250.8956,251.0049,16923.0
2019-09-18 15:30:00,275.61,276.31,275.58,276.31,37106.0,251.0687,251.7063,251.0413,251.7063,37106.0
2019-09-18 15:35:00,276.28,276.43,276.18,276.34,17071.0,251.679,251.8156,251.5879,251.7337,17071.0
2019-09-18 15:40:00,276.37,276.61,276.29,276.58,88233.0,251.761,251.9796,251.6881,251.9523,88233.0
2019-09-18 15:45:00,276.6,276.68,276.38,276.54,56267.0,251.9705,252.0434,251.7701,251.9158,56267.0
2019-09-18 15:50:00,276.54,276.56,276.28,276.39,17402.0,251.9158,251.9341,251.679,251.7792,17402.0
2019-09-18 15:55:00,276.44,276.6,276.35,276.55,45867.0,251.8247,251.9705,251.7428,251.925,45867.0
2019-09-19 09:30:00,277.0,277.41,276.92,277.34,114160.0,252.3349,252.7084,252.262,252.6446,114160.0
2019-09-19 09:35:00,277.3,277.59,277.29,277.43,43026.0,252.6082,252.8723,252.5991,252.7266,43026.0
2019-09-19 09:40:00,277.4,277.4,277.2,277.33,195929.0,252.6993,252.6993,252.5171,252.6355,195929.0
2019-09-19 09:45:00,277.36,277.36,277.13,277.2,6035.0,252.6628,252.6628,252.4533,252.5171,6035.0
2019-09-19 09:50:00,277.22,277.24,277.12,277.23,3617.0,252.5353,252.5535,252.4442,252.5444,3617.0
2019-09-19 09:55:00,277.25,277.4,277.23,277.29,6318.0,252.5626,252.6993,252.5444,252.5991,6318.0
2019-09-19 10:00:00,277.27,277.47,277.27,277.35,5052.0,252.5808,252.763,252.5808,252.6537,5052.0
2019-09-19 10:05:00,277.38,277.5,277.36,277.36,26501.0,252.681,252.7904,252.6628,252.6628,26501.0
2019-09-19 10:10:00,277.39,277.4,277.28,277.4,23616.0,252.6902,252.6993,252.5899,252.6993,23616.0
2019-09-19 10:15:00,277.49,277.73,277.48,277.67,26122.0,252.7813,252.9999,252.7721,252.9452,26122.0
2019-09-19 10:20:00,277.67,277.71,277.6,277.61,7420.0,252.9452,252.9817,252.8815,252.8906,7420.0
2019-09-19 10:25:00,277.64,277.64,277.54,277.63,4738.0,252.9179,252.9179,252.8268,252.9088,4738.0
2019-09-19 10:30:00,277.62,277.84,277.62,277.82,11898.0,252.8997,253.1001,252.8997,253.0819,11898.0
2019-09-19 10:35:00,277.79,277.87,277.74,277.77,7779.0,253.0545,253.1274,253.009,253.0363,7779.0
2019-09-19 10:40:00,277.8,277.86,277.78,277.79,19067.0,253.0636,253.1183,253.0454,253.0545,19067.0
2019-09-19 10:45:00,277.77,277.8,277.72,277.75,12950.0,253.0363,253.0636,252.9908,253.0181,12950.0
2019-09-19 10:50:00,277.77,277.79,277.75,277.79,16880.0,253.0363,253.0545,253.0181,253.0545,16880.0
2019-09-19 10:55:00,277.8,277.8,277.55,277.6,16722.0,253.0636,253.0636,252.8359,252.8815,16722.0
2019-09-19 11:00:00,277.55,277.61,277.45,277.46,19246.0,252.8359,252.8906,252.7448,252.7539,19246.0
2019-09-19 11:05:00,277.52,277.56,277.46,277.56,5020.0,252.8086,252.845,252.7539,252.845,5020.0
2019-09-19 11:10:00,277.53,277.58,277.53,277.55,3808.0,252.8177,252.8632,252.8177,252.8359,3808.0
2019-09-19 11:15:00,277.55,277.72,277.52,277.71,11010.0,252.8359,252.9908,252.8086,252.9817,11010.0
2019-09-19 11:20:00,277.71,277.76,277.67,277.76,33831.0,252.9817,253.0272,252.9452,253.0272,33831.0
2019-09-19 11:25:00,277.72,277.74,277.66,277.69,45432.0,252.9908,253.009,252.9361,252.9634,45432.0
2019-09-19 11:30:00,277.73,277.83,277.7,277.82,8197.0,252.9999,253.091,252.9726,253.0819,8197.0
2019-09-19 11:35:00,277.82,277.98,277.81,277.92,15511.0,253.0819,253.2276,253.0728,253.173,15511.0
2019-09-19 11:40:00,277.92,277.93,277.64,277.64,3763.0,253.173,253.1821,252.9179,252.9179,3763.0
2019-09-19 11:45:00,277.62,277.65,277.59,277.61,11607.0,252.8997,252.927,252.8723,252.8906,11607.0
2019-09-19 11:50:00,277.6,277.6,277.51,277.56,6028.0,252.8815,252.8815,252.7995,252.845,6028.0
2019-09-19 11:55:00,277.55,277.67,277.55,277.65,11308.0,252.8359,252.9452,252.8359,252.927,11308.0
2019-09-19 12:00:00,277.66,277.74,277.62,277.67,12574.0,252.9361,253.009,252.8997,252.9452,12574.0
2019-09-19 12:05:00,277.72,277.77,277.68,277.74,10636.0,252.9908,253.0363,252.9543,253.009,10636.0
2019-09-19 12:10:00,277.75,277.77,277.73,277.74,15141.0,253.0181,253.0363,252.9999,253.009,15141.0
2019-09-19 12:15:00,277.73,277.73,277.57,277.57,24279.0,252.9999,252.9999,252.8541,252.8541,24279.0
2019-09-19 12:20:00,277.56,277.58,277.47,277.49,17143.0,252.845,252.8632,252.763,252.7813,17143.0
2019-09-19 12:25:00,277.54,277.54,277.04,277.09,44080.0,252.8268,252.8268,252.3713,252.4169,44080.0
2019-09-19 12:30:00,277.0,277.23,277.0,277.21,12007.0,252.3349,252.5444,252.3349,252.5262,12007.0
2019-09-19 12:35:00,277.23,277.35,277.16,277.34,9686.0,252.5444,252.6537,252.4806,252.6446,9686.0
2019-09-19 12:40:00,277.35,277.38,277.31,277.36,4836.0,252.6537,252.681,252.6173,252.6628,4836.0
2019-09-19 12:45:00,277.38,277.44,277.36,277.4,3658.0,252.681,252.7357,252.6628,252.6993,3658.0
2019-09-19 12:50:00,277.4,277.41,277.25,277.32,3539.0,252.6993,252.7084,252.5626,252.6264,3539.0
2019-09-19 12:55:00,277.32,277.4,277.31,277.31,10181.0,252.6264,252.6993,252.6173,252.6173,10181.0
2019-09-19 13:00:00,277.32,277.43,277.32,277.42,4924.0,252.6264,252.7266,252.6264,252.7175,4924.0
2019-09-19 13:05:00,277.48,277.48,277.21,277.21,13787.0,252.7721,252.7721,252.5262,252.5262,13787.0
2019-09-19 13:10:00,277.22,277.24,277.05,277.12,11219.0,252.5353,252.5535,252.3804,252.4442,11219.0
2019-09-19 13:15:00,277.21,277.38,277.2,277.34,3927.0,252.5262,252.681,252.5171,252.6446,3927.0
2019-09-19 13:20:00,277.33,277.33,277.23,277.32,7921.0,252.6355,252.6355,252.5444,252.6264,7921.0
2019-09-19 13:25:00,277.31,277.31,277.23,277.26,4551.0,252.6173,252.6173,252.5444,252.5717,4551.0
2019-09-19 13:30:00,277.18,277.26,276.76,277.04,29609.0,252.4989,252.5717,252.1163,252.3713,29609.0
2019-09-19 13:35:00,277.0,277.08,276.88,276.99,16550.0,252.3349,252.4078,252.2256,252.3258,16550.0
2019-09-19 13:40:00,276.97,276.97,276.63,276.89,13226.0,252.3076,252.3076,251.9978,252.2347,13226.0
2019-09-19 13:45:00,276.9,277.02,276.9,277.02,19577.0,252.2438,252.3531,252.2438,252.3531,19577.0
2019-09-19 13:50:00,277.01,277.2,277.01,277.19,3059.0,252.344,252.5171,252.344,252.508,3059.0
2019-09-19 13:55:00,277.18,277.2,277.12,277.19,12632.0,252.4989,252.5171,252.4442,252.508,12632.0
2019-09-19 14:00:00,277.21,277.25,277.14,277.14,19975.0,252.5262,252.5626,252.4624,252.4624,19975.0
2019-09-19 14:05:00,277.12,277.19,277.11,277.19,2359.0,252.4442,252.508,252.4351,252.508,2359.0
2019-09-19 14:10:00,277.17,277.2,277.15,277.2,36861.0,252.4897,252.5171,252.4715,252.5171,36861.0
2019-09-19 14:15:00,277.2,277.22,277.15,277.2,5430.0,252.5171,252.5353,252.4715,252.5171,5430.0
2019-09-19 14:20:00,277.21,277.28,277.07,277.07,11419.0,252.5262,252.5899,252.3986,252.3986,11419.0
2019-09-19 14:25:00,277.12,277.13,277.03,277.11,3194.0,252.4442,252.4533,252.3622,252.4351,3194.0
2019-09-19 14:30:00,277.1,277.1,276.95,277.0,7677.0,252.426,252.426,252.2893,252.3349,7677.0
2019-09-19 14:35:00,277.02,277.03,276.9,276.93,4022.0,252.3531,252.3622,252.2438,252.2711,4022.0
2019-09-19 14:40:00,276.94,277.06,276.91,276.99,2782.0,252.2802,252.3895,252.2529,252.3258,2782.0
2019-09-19 14:45:00,276.92,276.92,276.82,276.9,4592.0,252.262,252.262,252.1709,252.2438,4592.0
2019-09-19 14:50:00,276.97,277.03,276.95,277.02,3203.0,252.3076,252.3622,252.2893,252.3531,3203.0
2019-09-19 14:55:00,276.91,277.02,276.91,276.96,7175.0,252.2529,252.3531,252.2529,252.2984,7175.0
2019-09-19 15:00:00,276.92,277.04,276.86,276.93,12842.0,252.262,252.3713,252.2073,252.2711,12842.0
2019-09-19 15:05:00,276.85,276.92,276.82,276.9,6049.0,252.1982,252.262,252.1709,252.2438,6049.0
2019-09-19 15:10:00,276.89,276.94,276.77,276.84,13569.0,252.2347,252.2802,252.1254,252.1891,13569.0
2019-09-19 15:15:00,276.8,276.91,276.78,276.86,9288.0,252.1527,252.2529,252.1345,252.2073,9288.0
2019-09-19 15:20:00,276.87,277.06,276.87,277.0,9937.0,252.2165,252.3895,252.2165,252.3349,9937.0
2019-09-19 15:25:00,277.01,277.07,276.92,276.92,13643.0,252.344,252.3986,252.262,252.262,13643.0
2019-09-19 15:30:00,276.84,276.9,276.48,276.48,47695.0,252.1891,252.2438,251.8612,251.8612,47695.0
2019-09-19 15:35:00,276.49,276.75,276.42,276.75,17418.0,251.8703,252.1071,251.8065,252.1071,17418.0
2019-09-19 15:40:00,276.75,276.82,276.69,276.76,14615.0,252.1071,252.1709,252.0525,252.1163,14615.0
2019-09-19 15:45:00,276.71,276.72,276.4,276.44,17926.0,252.0707,252.0798,251.7883,251.8247,17926.0
2019-09-19 15:50:00,276.39,276.43,276.23,276.43,24628.0,251.7792,251.8156,251.6334,251.8156,24628.0
2019-09-19 15:55:00,276.47,276.75,276.43,276.5,52716.0,251.8521,252.1071,251.8156,251.8794,52716.0
2019-09-20 09:30:00,277.18,277.34,276.89,277.27,76851.0,252.4989,252.6446,252.2347,252.5808,76851.0
2019-09-20 09:35:00,277.29,277.41,277.12,277.41,14577.0,252.5991,252.7084,252.4442,252.7084,14577.0
2019-09-20 09:40:00,277.4,277.41,277.31,277.36,6755.0,252.6993,252.7084,252.6173,252.6628,6755.0
2019-09-20 09:45:00,277.33,277.37,277.13,277.16,10212.0,252.6355,252.6719,252.4533,252.4806,10212.0
2019-09-20 09:50:00,277.14,277.23,277.11,277.23,11765.0,252.4624,252.5444,252.4351,252.5444,11765.0
2019-09-20 09:55:00,277.22,277.25,277.09,277.1,9178.0,252.5353,252.5626,252.4169,252.426,9178.0
2019-09-20 10:00:00,277.07,277.23,277.07,277.18,12890.0,252.3986,252.5444,252.3986,252.4989,12890.0
2019-09-20 10:05:00,277.17,277.34,277.07,277.3,14770.0,252.4897,252.6446,252.3986,252.6082,14770.0
2019-09-20 10:10:00,277.32,277.4,277.09,277.14,19416.0,252.6264,252.6993,252.4169,252.4624,19416.0
2019-09-20 10:15:00,277.14,277.31,277.03,277.29,6654.0,252.4624,252.6173,252.3622,252.5991,6654.0
2019-09-20 10:20:00,277.3,277.33,277.21,277.28,6636.0,252.6082,252.6355,252.5262,252.5899,6636.0
2019-09-20 10:25:00,277.29,277.35,277.27,277.27,4454.0,252.5991,252.6537,252.5808,252.5808,4454.0
2019-09-20 10:30:00,277.3,277.39,277.19,277.19,61743.0,252.6082,252.6902,252.508,252.508,61743.0
2019-09-20 10:35:00,277.23,277.27,277.08,277.08,8238.0,252.5444,252.5808,252.4078,252.4078,8238.0
2019-09-20 10:40:00,277.1,277.1,277.0,277.0,15961.0,252.426,252.426,252.3349,252.3349,15961.0
2019-09-20 10:45:00,277.01,277.15,277.0,277.06,16716.0,252.344,252.4715,252.3349,252.3895,16716.0
2019-09-20 10:50:00,277.05,277.07,276.93,276.94,3972.0,252.3804,252.3986,252.2711,252.2802,3972.0
2019-09-20 10:55:00,276.94,277.06,276.92,277.05,8144.0,252.2802,252.3895,252.262,252.3804,8144.0
2019-09-20 11:00:00,277.01,277.04,276.96,276.97,8136.0,252.344,252.3713,252.2984,252.3076,8136.0
2019-09-20 11:05:00,276.96,277.11,276.95,277.11,2279.0,252.2984,252.4351,252.2893,252.4351,2279.0
2019-09-20 11:10:00,277.11,277.16,277.05,277.05,5371.0,252.4351,252.4806,252.3804,252.3804,5371.0
2019-09-20 11:15:00,277.04,277.08,276.82,276.86,8592.0,252.3713,252.4078,252.1709,252.2073,8592.0
2019-09-20 11:20:00,276.86,277.03,276.86,277.01,14348.0,252.2073,252.3622,252.2073,252.344,14348.0
2019-09-20 11:25:00,276.96,276.97,276.84,276.89,6549.0,252.2984,252.3076,252.1891,252.2347,6549.0
2019-09-20 11:30:00,276.85,276.95,276.84,276.94,2896.0,252.1982,252.2893,252.1891,252.2802,2896.0
2019-09-20 11:35:00,276.96,276.96,276.7,276.73,46228.0,252.2984,252.2984,252.0616,252.0889,46228.0
2019-09-20 11:40:00,276.78,276.78,276.56,276.58,1672.0,252.1345,252.1345,251.9341,251.9523,1672.0
2019-09-20 11:45:00,276.63,276.75,276.59,276.75,19643.0,251.9978,252.1071,251.9614,252.1071,19643.0
2019-09-20 11:50:00,276.73,276.84,276.69,276.81,2284.0,252.0889,252.1891,252.0525,252.1618,2284.0
2019-09-20 11:55:00,276.89,276.94,276.88,276.92,3806.0,252.2347,252.2802,252.2256,252.262,3806.0
2019-09-20 12:00:00,276.92,276.98,276.91,276.91,1216.0,252.262,252.3167,252.2529,252.2529,1216.0
2019-09-20 12:05:00,276.92,276.93,276.87,276.9,2468.0,252.262,252.2711,252.2165,252.2438,2468.0
2019-09-20 12:10:00,276.88,277.03,276.88,277.03,4155.0,252.2256,252.3622,252.2256,252.3622,4155.0
2019-09-20 12:15:00,277.04,277.04,276.95,276.96,3940.0,252.3713,252.3713,252.2893,252.2984,3940.0
2019-09-20 12:20:00,276.97,277.0,276.89,276.89,3310.0,252.3076,252.3349,252.2347,252.2347,3310.0
2019-09-20 12:25:00,276.93,276.93,276.8,276.91,6907.0,252.2711,252.2711,252.1527,252.2529,6907.0
2019-09-20 12:30:00,276.85,276.85,276.71,276.72,7991.0,252.1982,252.1982,252.0707,252.0798,7991.0
2019-09-20 12:35:00,276.72,276.75,276.6,276.66,5550.0,252.0798,252.1071,251.9705,252.0252,5550.0
2019-09-20 12:40:00,276.67,276.7,276.59,276.7,3042.0,252.0343,252.0616,251.9614,252.0616,3042.0
2019-09-20 12:45:00,276.69,276.76,276.66,276.75,10970.0,252.0525,252.1163,252.0252,252.1071,10970.0
2019-09-20 12:50:00,276.76,276.84,276.75,276.83,4101.0,252.1163,252.1891,252.1071,252.18,4101.0
2019-09-20 12:55:00,276.81,276.85,276.79,276.84,2983.0,252.1618,252.1982,252.1436,252.1891,2983.0
2019-09-20 13:00:00,276.85,276.87,276.83,276.86,3796.0,252.1982,252.2165,252.18,252.2073,3796.0
2019-09-20 13:05:00,276.82,276.85,276.8,276.81,5117.0,252.1709,252.1982,252.1527,252.1618,5117.0
2019-09-20 13:10:00,276.77,276.77,275.26,275.26,86416.0,252.1254,252.1254,250.7498,250.7498,86416.0
2019-09-20 13:15:00,275.27,275.55,274.5,275.51,97053.0,250.7589,251.014,250.0575,250.9776,97053.0
2019-09-20 13:20:00,275.54,275.63,275.12,275.53,13546.0,251.0049,251.0869,250.6223,250.9958,13546.0
2019-09-20 13:25:00,275.56,275.6,275.44,275.6,7839.0,251.0231,251.0595,250.9138,251.0595,7839.0
2019-09-20 13:30:00,275.58,275.58,275.3,275.34,15018.0,251.0413,251.0413,250.7863,250.8227,15018.0
2019-09-20 13:35:00,275.37,275.58,275.36,275.44,4596.0,250.85,251.0413,250.8409,250.9138,4596.0
2019-09-20 13:40:00,275.45,275.5,275.34,275.4,118912.0,250.9229,250.9684,250.8227,250.8774,118912.0
2019-09-20 13:45:00,275.4,275.44,275.1,275.11,9742.0,250.8774,250.9138,250.6041,250.6132,9742.0
2019-09-20 13:50:00,275.13,275.2,275.05,275.1,14733.0,250.6314,250.6952,250.5585,250.6041,14733.0
2019-09-20 13:55:00,275.14,275.6,275.09,275.6,18027.0,250.6405,251.0595,250.595,251.0595,18027.0
2019-09-20 14:00:00,275.61,275.99,275.61,275.68,31026.0,251.0687,251.4148,251.0687,251.1324,31026.0
2019-09-20 14:05:00,275.75,275.83,275.45,275.59,13723.0,251.1962,251.2691,250.9229,251.0504,13723.0
2019-09-20 14:10:00,275.58,275.62,275.45,275.45,9625.0,251.0413,251.0778,250.9229,250.9229,9625.0
2019-09-20 14:15:00,275.48,275.7,275.48,275.58,7089.0,250.9502,251.1506,250.9502,251.0413,7089.0
2019-09-20 14:20:00,275.5,275.81,275.5,275.8,7237.0,250.9684,251.2508,250.9684,251.2417,7237.0
2019-09-20 14:25:00,275.79,275.85,275.68,275.81,35421.0,251.2326,251.2873,251.1324,251.2508,35421.0
2019-09-20 14:30:00,275.79,275.96,275.79,275.95,15952.0,251.2326,251.3875,251.2326,251.3784,15952.0
2019-09-20 14:35:00,275.96,276.12,275.94,276.06,10522.0,251.3875,251.5332,251.3693,251.4786,10522.0
2019-09-20 14:40:00,276.03,276.08,275.94,275.98,15692.0,251.4513,251.4968,251.3693,251.4057,15692.0
2019-09-20 14:45:00,276.0,276.08,275.99,276.05,5018.0,251.4239,251.4968,251.4148,251.4695,5018.0
2019-09-20 14:50:00,276.02,276.02,275.87,275.93,6936.0,251.4421,251.4421,251.3055,251.3602,6936.0
2019-09-20 14:55:00,276.0,276.01,275.8,275.88,10408.0,251.4239,251.433,251.2417,251.3146,10408.0
2019-09-20 15:00:00,275.87,275.96,275.8,275.94,3831.0,251.3055,251.3875,251.2417,251.3693,3831.0
2019-09-20 15:05:00,275.97,276.01,275.8,275.8,9678.0,251.3966,251.433,251.2417,251.2417,9678.0
2019-09-20 15:10:00,275.82,275.94,275.74,275.94,7022.0,251.26,251.3693,251.1871,251.3693,7022.0
2019-09-20 15:15:00,275.95,276.03,275.84,275.89,17920.0,251.3784,251.4513,251.2782,251.3237,17920.0
2019-09-20 15:20:00,275.88,275.91,275.65,275.71,15041.0,251.3146,251.3419,251.1051,251.1597,15041.0
2019-09-20 15:25:00,275.74,275.77,275.55,275.62,20136.0,251.1871,251.2144,251.014,251.0778,20136.0
2019-09-20 15:30:00,275.65,275.71,275.48,275.51,42358.0,251.1051,251.1597,250.9502,250.9776,42358.0
2019-09-20 15:35:00,275.53,275.68,275.52,275.64,28434.0,250.9958,251.1324,250.9867,251.096,28434.0
2019-09-20 15:40:00,275.61,275.68,275.55,275.56,29360.0,251.0687,251.1324,251.014,251.0231,29360.0
2019-09-20 15:45:00,275.53,275.59,275.27,275.3,31657.0,250.9958,251.0504,250.7589,250.7863,31657.0
2019-09-20 15:50:00,275.32,275.74,275.31,275.71,50301.0,250.8045,251.1871,250.7954,251.1597,50301.0
2019-09-20 15:55:00,275.66,275.76,275.06,275.06,288471.0,251.1142,251.2053,250.5676,250.5676,288471.0
2019-09-23 09:30:00,274.59,274.67,274.33,274.46,46995.0,250.1395,250.2124,249.9026,250.0211,46995.0
2019-09-23 09:35:00,274.49,274.96,274.49,274.85,33337.0,250.0484,250.4765,250.0484,250.3763,33337.0
2019-09-23 09:40:00,274.83,275.1,274.76,275.1,6739.0,250.3581,250.6041,250.2943,250.6041,6739.0
2019-09-23 09:45:00,275.1,275.19,274.99,275.11,10794.0,250.6041,250.6861,250.5039,250.6132,10794.0
2019-09-23 09:50:00,275.14,275.33,275.14,275.27,13695.0,250.6405,250.8136,250.6405,250.7589,13695.0
2019-09-23 09:55:00,275.31,275.31,275.02,275.04,5222.0,250.7954,250.7954,250.5312,250.5494,5222.0
2019-09-23 10:00:00,275.03,275.03,274.78,274.8,5973.0,250.5403,250.5403,250.3126,250.3308,5973.0
2019-09-23 10:05:00,274.77,274.8,274.63,274.63,13647.0,250.3034,250.3308,250.1759,250.1759,13647.0
2019-09-23 10:10:00,274.62,274.64,274.48,274.51,18736.0,250.1668,250.185,250.0393,250.0666,18736.0
2019-09-23 10:15:00,274.51,274.74,274.51,274.72,2905.0,250.0666,250.2761,250.0666,250.2579,2905.0
2019-09-23 10:20:00,274.71,274.99,274.71,274.96,4878.0,250.2488,250.5039,250.2488,250.4765,4878.0
2019-09-23 10:25:00,274.92,275.0,274.84,274.99,5127.0,250.4401,250.513,250.3672,250.5039,5127.0
2019-09-23 10:30:00,275.02,275.13,274.92,274.92,7526.0,250.5312,250.6314,250.4401,250.4401,7526.0
2019-09-23 10:35:00,274.95,275.02,274.92,274.93,5995.0,250.4674,250.5312,250.4401,250.4492,5995.0
2019-09-23 10:40:00,274.92,274.93,274.84,274.85,2344.0,250.4401,250.4492,250.3672,250.3763,2344.0
2019-09-23 10:45:00,274.87,274.88,274.74,274.84,2773.0,250.3945,250.4037,250.2761,250.3672,2773.0
2019-09-23 10:50:00,274.81,275.02,274.62,274.62,6801.0,250.3399,250.5312,250.1668,250.1668,6801.0
2019-09-23 10:55:00,274.7,274.7,274.65,274.68,4198.0,250.2397,250.2397,250.1941,250.2215,4198.0
2019-09-23 11:00:00,274.78,275.13,274.72,275.05,10042.0,250.3126,250.6314,250.2579,250.5585,10042.0
2019-09-23 11:05:00,275.06,275.1,274.92,274.92,3619.0,250.5676,250.6041,250.4401,250.4401,3619.0
2019-09-23 11:10:00,274.92,274.92,274.86,274.87,4562.0,250.4401,250.4401,250.3854,250.3945,4562.0
2019-09-23 11:15:00,275.0,275.15,275.0,275.06,5537.0,250.513,250.6496,250.513,250.5676,5537.0
2019-09-23 11:20:00,275.11,275.2,275.05,275.19,9208.0,250.6132,250.6952,250.5585,250.6861,9208.0
2019-09-23 11:25:00,275.19,275.27,275.12,275.24,10666.0,250.6861,250.7589,250.6223,250.7316,10666.0
2019-09-23 11:30:00,275.26,275.41,275.26,275.33,66813.0,250.7498,250.8865,250.7498,250.8136,66813.0
2019-09-23 11:35:00,275.32,275.47,275.32,275.36,35977.0,250.8045,250.9411,250.8045,250.8409,35977.0
2019-09-23 11:40:00,275.41,275.51,275.38,275.44,15368.0,250.8865,250.9776,250.8591,250.9138,15368.0
2019-09-23 11:45:00,275.43,275.48,275.37,275.46,36733.0,250.9047,250.9502,250.85,250.932,36733.0
2019-09-23 11:50:00,275.45,275.46,275.33,275.4,16546.0,250.9229,250.932,250.8136,250.8774,16546.0
2019-09-23 11:55:00,275.4,275.47,275.33,275.4,31773.0,250.8774,250.9411,250.8136,250.8774,31773.0
2019-09-23 12:00:00,275.4,275.44,275.32,275.39,17260.0,250.8774,250.9138,250.8045,250.8682,17260.0
2019-09-23 12:05:00,275.43,275.57,275.42,275.53,8686.0,250.9047,251.0322,250.8956,250.9958,8686.0
2019-09-23 12:10:00,275.59,275.59,275.48,275.49,2236.0,251.0504,251.0504,250.9502,250.9593,2236.0
2019-09-23 12:15:00,275.49,275.53,275.46,275.46,5826.0,250.9593,250.9958,250.932,250.932,5826.0
2019-09-23 12:20:00,275.45,275.51,275.45,275.5,9077.0,250.9229,250.9776,250.9229,250.9684,9077.0
2019-09-23 12:25:00,275.57,275.62,275.51,275.52,8576.0,251.0322,251.0778,250.9776,250.9867,8576.0
2019-09-23 12:30:00,275.53,275.6,275.5,275.54,3959.0,250.9958,251.0595,250.9684,251.0049,3959.0
2019-09-23 12:35:00,275.53,275.58,275.51,275.55,3937.0,250.9958,251.0413,250.9776,251.014,3937.0
2019-09-23 12:40:00,275.55,275.62,275.54,275.58,2987.0,251.014,251.0778,251.0049,251.0413,2987.0
2019-09-23 12:45:00,275.6,275.61,275.52,275.52,4639.0,251.0595,251.0687,250.9867,250.9867,4639.0
2019-09-23 12:50:00,275.53,275.54,275.42,275.46,15032.0,250.9958,251.0049,250.8956,250.932,15032.0
2019-09-23 12:55:00,275.46,275.49,275.26,275.39,18632.0,250.932,250.9593,250.7498,250.8682,18632.0
2019-09-23 13:00:00,275.43,275.52,275.43,275.44,22559.0,250.9047,250.9867,250.9047,250.9138,22559.0
2019-09-23 13:05:00,275.37,275.46,275.34,275.45,4025.0,250.85,250.932,250.8227,250.9229,4025.0
2019-09-23 13:10:00,275.48,275.48,275.39,275.42,7220.0,250.9502,250.9502,250.8682,250.8956,7220.0
2019-09-23 13:15:00,275.46,275.51,275.41,275.47,3025.0,250.932,250.9776,250.8865,250.9411,3025.0
2019-09-23 13:20:00,275.48,275.53,275.46,275.52,14157.0,250.9502,250.9958,250.932,250.9867,14157.0
2019-09-23 13:25:00,275.51,275.62,275.49,275.61,5332.0,250.9776,251.0778,250.9593,251.0687,5332.0
2019-09-23 13:30:00,275.56,275.64,275.53,275.56,6504.0,251.0231,251.096,250.9958,251.0231,6504.0
2019-09-23 13:35:00,275.54,275.57,275.48,275.54,24868.0,251.0049,251.0322,250.9502,251.0049,24868.0
2019-09-23 13:40:00,275.53,275.61,275.52,275.61,2857.0,250.9958,251.0687,250.9867,251.0687,2857.0
2019-09-23 13:45:00,275.65,275.71,275.62,275.71,1505.0,251.1051,251.1597,251.0778,251.1597,1505.0
2019-09-23 13:50:00,275.66,275.7,275.63,275.66,6152.0,251.1142,251.1506,251.0869,251.1142,6152.0
2019-09-23 13:55:00,275.66,275.68,275.64,275.65,308.0,251.1142,251.1324,251.096,251.1051,308.0
2019-09-23 14:00:00,275.68,275.69,275.58,275.6,5874.0,251.1324,251.1415,251.0413,251.0595,5874.0
2019-09-23 14:05:00,275.64,275.68,275.56,275.56,4791.0,251.096,251.1324,251.0231,251.0231,4791.0
2019-09-23 14:10:00,275.52,275.59,275.52,275.59,5474.0,250.9867,251.0504,250.9867,251.0504,5474.0
2019-09-23 14:15:00,275.6,275.62,275.53,275.58,4972.0,251.0595,251.0778,250.9958,251.0413,4972.0
2019-09-23 14:20:00,275.6,275.6,275.48,275.54,8094.0,251.0595,251.0595,250.9502,251.0049,8094.0
2019-09-23 14:25:00,275.55,275.56,275.49,275.52,5379.0,251.014,251.0231,250.9593,250.9867,5379.0
2019-09-23 14:30:00,275.5,275.52,275.48,275.51,7948.0,250.9684,250.9867,250.9502,250.9776,7948.0
2019-09-23 14:35:00,275.51,275.51,275.45,275.47,2879.0,250.9776,250.9776,250.9229,250.9411,2879.0
2019-09-23 14:40:00,275.46,275.59,275.42,275.58,9700.0,250.932,251.0504,250.8956,251.0413,9700.0
2019-09-23 14:45:00,275.58,275.6,275.54,275.58,5173.0,251.0413,251.0595,251.0049,251.0413,5173.0
2019-09-23 14:50:00,275.59,275.6,275.54,275.56,1834.0,251.0504,251.0595,251.0049,251.0231,1834.0
2019-09-23 14:55:00,275.57,275.58,275.51,275.54,6289.0,251.0322,251.0413,250.9776,251.0049,6289.0
2019-09-23 15:00:00,275.58,275.65,275.58,275.64,4778.0,251.0413,251.1051,251.0413,251.096,4778.0
2019-09-23 15:05:00,275.63,275.87,275.63,275.78,28237.0,251.0869,251.3055,251.0869,251.2235,28237.0
2019-09-23 15:10:00,275.79,275.8,275.77,275.78,2980.0,251.2326,251.2417,251.2144,251.2235,2980.0
2019-09-23 15:15:00,275.78,275.86,275.77,275.85,5750.0,251.2235,251.2964,251.2144,251.2873,5750.0
2019-09-23 15:20:00,275.86,275.9,275.77,275.83,22931.0,251.2964,251.3328,251.2144,251.2691,22931.0
2019-09-23 15:25:00,275.8,275.83,275.78,275.79,4964.0,251.2417,251.2691,251.2235,251.2326,4964.0
2019-09-23 15:30:00,275.79,275.79,275.57,275.66,7376.0,251.2326,251.2326,251.0322,251.1142,7376.0
2019-09-23 15:35:00,275.65,275.66,275.51,275.57,24221.0,251.1051,251.1142,250.9776,251.0322,24221.0
2019-09-23 15:40:00,275.56,275.6,275.52,275.56,38260.0,251.0231,251.0595,250.9867,251.0231,38260.0
2019-09-23 15:45:00,275.58,275.65,275.51,275.58,9781.0,251.0413,251.1051,250.9776,251.0413,9781.0
2019-09-23 15:50:00,275.63,275.69,275.35,275.35,28479.0,251.0869,251.1415,250.8318,250.8318,28479.0
2019-09-23 15:55:00,275.33,275.36,275.16,275.21,50062.0,250.8136,250.8409,250.6587,250.7043,50062.0
2019-09-24 09:30:00,276.31,276.36,275.97,276.08,165282.0,251.7063,251.7519,251.3966,251.4968,165282.0
2019-09-24 09:35:00,276.12,276.42,276.07,276.42,26637.0,251.5332,251.8065,251.4877,251.8065,26637.0
2019-09-24 09:40:00,276.44,276.54,276.39,276.4,30646.0,251.8247,251.9158,251.7792,251.7883,30646.0
2019-09-24 09:45:00,276.47,276.59,276.34,276.55,11616.0,251.8521,251.9614,251.7337,251.925,11616.0
2019-09-24 09:50:00,276.56,276.58,276.47,276.55,9224.0,251.9341,251.9523,251.8521,251.925,9224.0
2019-09-24 09:55:00,276.61,276.68,276.46,276.5,11102.0,251.9796,252.0434,251.843,251.8794,11102.0
2019-09-24 10:00:00,276.32,276.44,276.18,276.37,25486.0,251.7154,251.8247,251.5879,251.761,25486.0
2019-09-24 10:05:00,276.3,276.33,275.91,276.17,23254.0,251.6972,251.7245,251.3419,251.5788,23254.0
2019-09-24 10:10:00,276.14,276.23,276.1,276.1,6195.0,251.5515,251.6334,251.515,251.515,6195.0
2019-09-24 10:15:00,276.21,276.24,275.91,276.23,17970.0,251.6152,251.6426,251.3419,251.6334,17970.0
2019-09-24 10:20:00,276.19,276.32,275.59,275.69,21739.0,251.597,251.7154,251.0504,251.1415,21739.0
2019-09-24 10:25:00,275.74,275.88,275.68,275.81,14311.0,251.1871,251.3146,251.1324,251.2508,14311.0
2019-09-24 10:30:00,275.79,276.08,275.79,276.04,8658.0,251.2326,251.4968,251.2326,251.4604,8658.0
2019-09-24 10:35:00,276.04,276.26,275.98,276.13,6374.0,251.4604,251.6608,251.4057,251.5423,6374.0
2019-09-24 10:40:00,276.04,276.04,275.93,276.02,3840.0,251.4604,251.4604,251.3602,251.4421,3840.0
2019-09-24 10:45:00,275.95,275.95,275.72,275.77,6656.0,251.3784,251.3784,251.1689,251.2144,6656.0
2019-09-24 10:50:00,275.88,276.0,275.85,275.88,13439.0,251.3146,251.4239,251.2873,251.3146,13439.0
2019-09-24 10:55:00,275.93,275.93,275.81,275.85,3041.0,251.3602,251.3602,251.2508,251.2873,3041.0
2019-09-24 11:00:00,275.79,275.79,275.37,275.37,13747.0,251.2326,251.2326,250.85,250.85,13747.0
2019-09-24 11:05:00,275.37,275.46,275.34,275.46,16819.0,250.85,250.932,250.8227,250.932,16819.0
2019-09-24 11:10:00,275.49,275.52,275.43,275.52,2660.0,250.9593,250.9867,250.9047,250.9867,2660.0
2019-09-24 11:15:00,275.5,275.53,275.36,275.38,5471.0,250.9684,250.9958,250.8409,250.8591,5471.0
2019-09-24 11:20:00,275.43,275.52,275.42,275.43,18405.0,250.9047,250.9867,250.8956,250.9047,18405.0
2019-09-24 11:25:00,275.36,275.5,275.33,275.38,37394.0,250.8409,250.9684,250.8136,250.8591,37394.0
2019-09-24 11:30:00,275.38,275.38,275.2,275.23,7068.0,250.8591,250.8591,250.6952,250.7225,7068.0
2019-09-24 11:35:00,275.21,275.21,274.6,274.6,34859.0,250.7043,250.7043,250.1486,250.1486,34859.0
2019-09-24 11:40:00,274.6,274.72,274.27,274.28,33755.0,250.1486,250.2579,249.848,249.8571,33755.0
2019-09-24 11:45:00,274.3,274.76,274.28,274.73,32815.0,249.8753,250.2943,249.8571,250.267,32815.0
2019-09-24 11:50:00,274.69,274.69,274.44,274.45,17537.0,250.2306,250.2306,250.0028,250.0119,17537.0
2019-09-24 11:55:00,274.45,274.63,274.45,274.55,20651.0,250.0119,250.1759,250.0119,250.103,20651.0
2019-09-24 12:00:00,274.51,274.7,274.42,274.65,20888.0,250.0666,250.2397,249.9846,250.1941,20888.0
2019-09-24 12:05:00,274.66,274.85,274.66,274.85,12687.0,250.2032,250.3763,250.2032,250.3763,12687.0
2019-09-24 12:10:00,274.84,274.84,274.71,274.71,5605.0,250.3672,250.3672,250.2488,250.2488,5605.0
2019-09-24 12:15:00,274.65,274.75,274.45,274.47,15905.0,250.1941,250.2852,250.0119,250.0302,15905.0
2019-09-24 12:20:00,274.3,274.44,273.22,273.63,76872.0,249.8753,250.0028,248.8915,249.265,76872.0
2019-09-24 12:25:00,273.65,273.76,273.11,273.44,32703.0,249.2832,249.3834,248.7913,249.0919,32703.0
2019-09-24 12:30:00,273.47,273.51,273.23,273.46,131167.0,249.1192,249.1556,248.9006,249.1101,131167.0
2019-09-24 12:35:00,273.48,273.48,272.8,272.91,47293.0,249.1283,249.1283,248.5089,248.6091,47293.0
2019-09-24 12:40:00,273.03,273.03,272.56,272.87,28424.0,248.7184,248.7184,248.2902,248.5726,28424.0
2019-09-24 12:45:00,272.83,272.99,272.7,272.98,20848.0,248.5362,248.6819,248.4178,248.6728,20848.0
2019-09-24 12:50:00,272.93,272.93,272.4,272.4,31824.0,248.6273,248.6273,248.1445,248.1445,31824.0
2019-09-24 12:55:00,272.42,272.57,272.33,272.43,37036.0,248.1627,248.2993,248.0807,248.1718,37036.0
2019-09-24 13:00:00,272.44,272.73,272.39,272.68,18104.0,248.1809,248.4451,248.1354,248.3996,18104.0
2019-09-24 13:05:00,272.67,272.94,272.61,272.76,27598.0,248.3904,248.6364,248.3358,248.4724,27598.0
2019-09-24 13:10:00,272.73,272.76,272.31,272.51,11499.0,248.4451,248.4724,248.0625,248.2447,11499.0
2019-09-24 13:15:00,272.55,272.58,272.36,272.44,14293.0,248.2811,248.3085,248.108,248.1809,14293.0
2019-09-24 13:20:00,272.47,272.47,272.13,272.16,25486.0,248.2083,248.2083,247.8985,247.9259,25486.0
2019-09-24 13:25:00,272.16,272.5,272.16,272.26,12522.0,247.9259,248.2356,247.9259,248.0169,12522.0
2019-09-24 13:30:00,272.26,272.77,272.26,272.68,42943.0,248.0169,248.4815,248.0169,248.3996,42943.0
2019-09-24 13:35:00,272.6,272.8,272.57,272.7,7352.0,248.3267,248.5089,248.2993,248.4178,7352.0
2019-09-24 13:40:00,272.73,272.8,272.6,272.67,14050.0,248.4451,248.5089,248.3267,248.3904,14050.0
2019-09-24 13:45:00,272.77,272.85,272.68,272.82,24593.0,248.4815,248.5544,248.3996,248.5271,24593.0
2019-09-24 13:50:00,272.82,272.99,272.65,272.66,16229.0,248.5271,248.6819,248.3722,248.3813,16229.0
2019-09-24 13:55:00,272.6,272.75,272.54,272.64,13977.0,248.3267,248.4633,248.272,248.3631,13977.0
2019-09-24 14:00:00,272.62,272.62,272.34,272.35,7390.0,248.3449,248.3449,248.0898,248.0989,7390.0
2019-09-24 14:05:00,272.42,272.42,272.12,272.14,41418.0,248.1627,248.1627,247.8894,247.9076,41418.0
2019-09-24 14:10:00,272.1,273.93,272.06,273.57,232843.0,247.8712,249.5382,247.8348,249.2103,232843.0
2019-09-24 14:15:00,273.6,273.98,273.36,273.87,98469.0,249.2376,249.5838,249.019,249.4836,98469.0
2019-09-24 14:20:00,273.85,273.87,273.62,273.62,46755.0,249.4654,249.4836,249.2558,249.2558,46755.0
2019-09-24 14:25:00,273.53,273.77,273.53,273.66,23060.0,249.1739,249.3925,249.1739,249.2923,23060.0
2019-09-24 14:30:00,273.71,273.78,273.48,273.54,19001.0,249.3378,249.4016,249.1283,249.183,19001.0
2019-09-24 14:35:00,273.54,273.82,272.85,273.14,159924.0,249.183,249.438,248.5544,248.8186,159924.0
2019-09-24 14:40:00,273.14,273.24,272.79,272.85,38511.0,248.8186,248.9097,248.4998,248.5544,38511.0
2019-09-24 14:45:00,272.88,273.14,272.72,273.12,34633.0,248.5817,248.8186,248.436,248.8004,34633.0
2019-09-24 14:50:00,273.06,273.32,272.95,273.14,114890.0,248.7457,248.9826,248.6455,248.8186,114890.0
2019-09-24 14:55:00,273.14,273.19,272.91,272.96,65158.0,248.8186,248.8641,248.6091,248.6546,65158.0
2019-09-24 15:00:00,272.9,273.03,272.7,272.97,43657.0,248.6,248.7184,248.4178,248.6637,43657.0
2019-09-24 15:05:00,273.02,273.06,272.9,272.9,232415.0,248.7093,248.7457,248.6,248.6,232415.0
2019-09-24 15:10:00,272.86,273.27,272.82,273.24,250668.0,248.5635,248.937,248.5271,248.9097,250668.0
2019-09-24 15:15:00,273.26,273.26,273.02,273.03,27792.0,248.9279,248.9279,248.7093,248.7184,27792.0
2019-09-24 15:20:00,272.99,272.99,272.4,272.45,39505.0,248.6819,248.6819,248.1445,248.19,39505.0
2019-09-24 15:25:00,272.44,272.78,272.41,272.64,149037.0,248.1809,248.4906,248.1536,248.3631,149037.0
2019-09-24 15:30:00,272.6,272.6,272.28,272.37,27817.0,248.3267,248.3267,248.0352,248.1172,27817.0
2019-09-24 15:35:00,272.38,272.55,272.28,272.43,28105.0,248.1263,248.2811,248.0352,248.1718,28105.0
2019-09-24 15:40:00,272.46,272.64,272.37,272.45,23243.0,248.1991,248.3631,248.1172,248.19,23243.0
2019-09-24 15:45:00,272.46,273.07,272.42,273.01,30945.0,248.1991,248.7548,248.1627,248.7002,30945.0
2019-09-24 15:50:00,272.96,273.05,272.67,272.99,76180.0,248.6546,248.7366,248.3904,248.6819,76180.0
2019-09-24 15:55:00,273.03,273.08,272.7,272.96,573056.0,248.7184,248.7639,248.4178,248.6546,573056.0
2019-09-25 09:30:00,273.08,273.37,272.96,273.33,85204.0,248.7639,249.0281,248.6546,248.9917,85204.0
2019-09-25 09:35:00,273.37,273.47,273.2,273.27,16964.0,249.0281,249.1192,248.8732,248.937,16964.0
2019-09-25 09:40:00,273.26,273.34,273.03,273.04,48023.0,248.9279,249.0008,248.7184,248.7275,48023.0
2019-09-25 09:45:00,273.05,273.05,272.65,272.79,13925.0,248.7366,248.7366,248.3722,248.4998,13925.0
2019-09-25 09:50:00,272.7,272.79,272.5,272.65,28855.0,248.4178,248.4998,248.2356,248.3722,28855.0
2019-09-25 09:55:00,272.66,272.68,272.33,272.35,25943.0,248.3813,248.3996,248.0807,248.0989,25943.0
2019-09-25 10:00:00,272.4,272.46,271.6,272.36,112167.0,248.1445,248.1991,247.4157,248.108,112167.0
2019-09-25 10:05:00,272.28,272.98,272.14,272.62,33847.0,248.0352,248.6728,247.9076,248.3449,33847.0
2019-09-25 10:10:00,272.63,272.87,272.32,272.35,11643.0,248.354,248.5726,248.0716,248.0989,11643.0
2019-09-25 10:15:00,272.25,272.5,272.22,272.33,22892.0,248.0078,248.2356,247.9805,248.0807,22892.0
2019-09-25 10:20:00,272.35,272.63,272.16,272.23,90841.0,248.0989,248.354,247.9259,247.9896,90841.0
2019-09-25 10:25:00,272.25,272.67,272.25,272.66,15223.0,248.0078,248.3904,248.0078,248.3813,15223.0
2019-09-25 10:30:00,272.69,273.07,272.59,272.94,27873.0,248.4087,248.7548,248.3176,248.6364,27873.0
2019-09-25 10:35:00,272.96,273.09,272.84,272.98,10859.0,248.6546,248.773,248.5453,248.6728,10859.0
2019-09-25 10:40:00,272.93,272.93,272.66,272.81,12972.0,248.6273,248.6273,248.3813,248.518,12972.0
2019-09-25 10:45:00,272.83,272.93,272.7,272.74,96331.0,248.5362,248.6273,248.4178,248.4542,96331.0
2019-09-25 10:50:00,272.74,273.68,272.58,273.55,254459.0,248.4542,249.3105,248.3085,249.1921,254459.0
2019-09-25 10:55:00,273.48,273.62,273.33,273.35,15149.0,249.1283,249.2558,248.9917,249.0099,15149.0
2019-09-25 11:00:00,273.4,273.65,273.37,273.63,17287.0,249.0554,249.2832,249.0281,249.265,17287.0
2019-09-25 11:05:00,273.62,273.68,273.49,273.53,15190.0,249.2558,249.3105,249.1374,249.1739,15190.0
2019-09-25 11:10:00,273.53,273.65,273.43,273.62,29141.0,249.1739,249.2832,249.0828,249.2558,29141.0
2019-09-25 11:15:00,273.64,273.74,273.49,273.49,29178.0,249.2741,249.3652,249.1374,249.1374,29178.0
2019-09-25 11:20:00,273.59,273.77,273.59,273.64,6266.0,249.2285,249.3925,249.2285,249.2741,6266.0
2019-09-25 11:25:00,273.61,273.65,273.47,273.51,13270.0,249.2467,249.2832,249.1192,249.1556,13270.0
2019-09-25 11:30:00,273.51,273.52,273.42,273.45,1854.0,249.1556,249.1648,249.0737,249.101,1854.0
2019-09-25 11:35:00,273.41,273.57,273.33,273.56,7053.0,249.0645,249.2103,248.9917,249.2012,7053.0
2019-09-25 11:40:00,273.61,273.74,273.46,273.48,3741.0,249.2467,249.3652,249.1101,249.1283,3741.0
2019-09-25 11:45:00,273.49,273.53,273.4,273.4,4466.0,249.1374,249.1739,249.0554,249.0554,4466.0
2019-09-25 11:50:00,273.36,273.4,273.26,273.4,8748.0,249.019,249.0554,248.9279,249.0554,8748.0
2019-09-25 11:55:00,273.44,273.56,273.37,273.55,6053.0,249.0919,249.2012,249.0281,249.1921,6053.0
2019-09-25 12:00:00,273.56,273.71,273.49,273.71,7484.0,249.2012,249.3378,249.1374,249.3378,7484.0
2019-09-25 12:05:00,273.66,273.99,273.66,273.85,26108.0,249.2923,249.5929,249.2923,249.4654,26108.0
2019-09-25 12:10:00,273.76,273.81,273.65,273.76,6990.0,249.3834,249.4289,249.2832,249.3834,6990.0
2019-09-25 12:15:00,273.67,273.78,273.45,273.6,17759.0,249.3014,249.4016,249.101,249.2376,17759.0
2019-09-25 12:20:00,273.71,273.71,273.54,273.6,5832.0,249.3378,249.3378,249.183,249.2376,5832.0
2019-09-25 12:25:00,273.63,273.73,273.62,273.73,7676.0,249.265,249.3561,249.2558,249.3561,7676.0
2019-09-25 12:30:00,273.83,273.83,273.72,273.73,1099.0,249.4472,249.4472,249.3469,249.3561,1099.0
2019-09-25 12:35:00,273.73,273.81,273.7,273.73,4733.0,249.3561,249.4289,249.3287,249.3561,4733.0
2019-09-25 12:40:00,273.73,273.73,273.55,273.67,12830.0,249.3561,249.3561,249.1921,249.3014,12830.0
2019-09-25 12:45:00,273.64,273.71,273.56,273.57,3359.0,249.2741,249.3378,249.2012,249.2103,3359.0
2019-09-25 12:50:00,273.56,273.64,273.44,273.64,16857.0,249.2012,249.2741,249.0919,249.2741,16857.0
2019-09-25 12:55:00,273.58,273.85,273.43,273.56,27859.0,249.2194,249.4654,249.0828,249.2012,27859.0
2019-09-25 13:00:00,273.62,273.69,273.49,273.69,4094.0,249.2558,249.3196,249.1374,249.3196,4094.0
2019-09-25 13:05:00,273.61,273.78,273.59,273.77,3787.0,249.2467,249.4016,249.2285,249.3925,3787.0
2019-09-25 13:10:00,273.75,273.83,273.74,273.82,11069.0,249.3743,249.4472,249.3652,249.438,11069.0
2019-09-25 13:15:00,273.83,273.84,273.63,273.64,11979.0,249.4472,249.4563,249.265,249.2741,11979.0
2019-09-25 13:20:00,273.71,273.74,273.66,273.74,5071.0,249.3378,249.3652,249.2923,249.3652,5071.0
2019-09-25 13:25:00,273.68,273.72,273.65,273.66,3838.0,249.3105,249.3469,249.2832,249.2923,3838.0
2019-09-25 13:30:00,273.67,273.74,273.63,273.66,4322.0,249.3014,249.3652,249.265,249.2923,4322.0
2019-09-25 13:35:00,273.74,273.75,273.7,273.72,2350.0,249.3652,249.3743,249.3287,249.3469,2350.0
2019-09-25 13:40:00,273.75,273.81,273.71,273.76,4351.0,249.3743,249.4289,249.3378,249.3834,4351.0
2019-09-25 13:45:00,273.79,273.88,273.72,273.82,5202.0,249.4107,249.4927,249.3469,249.438,5202.0
2019-09-25 13:50:00,273.79,274.05,273.79,274.0,5003.0,249.4107,249.6476,249.4107,249.602,5003.0
2019-09-25 13:55:00,274.04,274.04,273.95,273.96,4801.0,249.6385,249.6385,249.5565,249.5656,4801.0
2019-09-25 14:00:00,273.96,274.29,273.94,274.13,43476.0,249.5656,249.8662,249.5474,249.7204,43476.0
2019-09-25 14:05:00,274.1,274.32,274.09,274.26,14262.0,249.6931,249.8935,249.684,249.8389,14262.0
2019-09-25 14:10:00,274.27,274.35,274.27,274.28,13097.0,249.848,249.9208,249.848,249.8571,13097.0
2019-09-25 14:15:00,274.29,274.34,274.22,274.34,14198.0,249.8662,249.9117,249.8024,249.9117,14198.0
2019-09-25 14:20:00,274.38,274.38,274.25,274.27,2784.0,249.9482,249.9482,249.8298,249.848,2784.0
2019-09-25 14:25:00,274.25,274.33,274.24,274.28,5838.0,249.8298,249.9026,249.8206,249.8571,5838.0
2019-09-25 14:30:00,274.24,274.28,274.13,274.16,5144.0,249.8206,249.8571,249.7204,249.7478,5144.0
2019-09-25 14:35:00,274.17,274.28,274.17,274.24,6674.0,249.7569,249.8571,249.7569,249.8206,6674.0
2019-09-25 14:40:00,274.21,274.43,274.21,274.43,10613.0,249.7933,249.9937,249.7933,249.9937,10613.0
2019-09-25 14:45:00,274.44,274.54,274.42,274.52,6716.0,250.0028,250.0939,249.9846,250.0757,6716.0
2019-09-25 14:50:00,274.46,274.52,274.37,274.51,37002.0,250.0211,250.0757,249.9391,250.0666,37002.0
2019-09-25 14:55:00,274.42,274.55,274.41,274.53,11815.0,249.9846,250.103,249.9755,250.0848,11815.0
2019-09-25 15:00:00,274.45,274.53,274.43,274.5,10098.0,250.0119,250.0848,249.9937,250.0575,10098.0
2019-09-25 15:05:00,274.52,274.66,274.51,274.57,14429.0,250.0757,250.2032,250.0666,250.1213,14429.0
2019-09-25 15:10:00,274.62,274.71,274.61,274.66,14023.0,250.1668,250.2488,250.1577,250.2032,14023.0
2019-09-25 15:15:00,274.67,274.69,274.59,274.67,13301.0,250.2124,250.2306,250.1395,250.2124,13301.0
2019-09-25 15:20:00,274.7,274.75,274.66,274.72,5657.0,250.2397,250.2852,250.2032,250.2579,5657.0
2019-09-25 15:25:00,274.72,274.75,274.63,274.68,9367.0,250.2579,250.2852,250.1759,250.2215,9367.0
2019-09-25 15:30:00,274.66,274.72,274.59,274.72,16895.0,250.2032,250.2579,250.1395,250.2579,16895.0
2019-09-25 15:35:00,274.7,274.78,274.67,274.76,13784.0,250.2397,250.3126,250.2124,250.2943,13784.0
2019-09-25 15:40:00,274.72,274.84,274.71,274.82,25699.0,250.2579,250.3672,250.2488,250.349,25699.0
2019-09-25 15:45:00,274.82,274.89,274.71,274.87,34708.0,250.349,250.4128,250.2488,250.3945,34708.0
2019-09-25 15:50:00,274.88,275.08,274.77,274.8,39060.0,250.4037,250.5858,250.3034,250.3308,39060.0
2019-09-25 15:55:00,274.78,274.8,274.55,274.62,267106.0,250.3126,250.3308,250.103,250.1668,267106.0
2019-09-26 09:30:00,273.34,273.36,272.83,272.84,54947.0,250.1887,250.207,249.7219,249.731,54947.0
2019-09-26 09:35:00,272.82,272.94,272.6,272.75,39130.0,249.7127,249.8226,249.5114,249.6487,39130.0
2019-09-26 09:40:00,272.65,272.74,272.45,272.74,32010.0,249.5571,249.6395,249.3741,249.6395,32010.0
2019-09-26 09:45:00,272.73,272.84,272.55,272.73,30483.0,249.6304,249.731,249.4656,249.6304,30483.0
2019-09-26 09:50:00,272.71,272.76,272.52,272.55,28653.0,249.6121,249.6578,249.4381,249.4656,28653.0
2019-09-26 09:55:00,272.46,272.56,272.34,272.52,17308.0,249.3832,249.4748,249.2734,249.4381,17308.0
2019-09-26 10:00:00,272.46,272.95,272.46,272.92,46856.0,249.3832,249.8317,249.3832,249.8043,46856.0
2019-09-26 10:05:00,272.92,272.95,272.51,272.52,12886.0,249.8043,249.8317,249.429,249.4381,12886.0
2019-09-26 10:10:00,272.54,272.58,272.39,272.45,13920.0,249.4564,249.4931,249.3192,249.3741,13920.0
2019-09-26 10:15:00,272.43,272.43,272.13,272.15,29563.0,249.3558,249.3558,249.0812,249.0995,29563.0
2019-09-26 10:20:00,272.17,272.34,272.09,272.23,9914.0,249.1178,249.2734,249.0446,249.1727,9914.0
2019-09-26 10:25:00,272.24,272.52,272.16,272.51,17389.0,249.1819,249.4381,249.1086,249.429,17389.0
2019-09-26 10:30:00,272.52,272.55,272.36,272.41,12325.0,249.4381,249.4656,249.2917,249.3375,12325.0
2019-09-26 10:35:00,272.41,272.62,272.3,272.59,14207.0,249.3375,249.5297,249.2368,249.5022,14207.0
2019-09-26 10:40:00,272.62,272.63,272.43,272.58,8140.0,249.5297,249.5388,249.3558,249.4931,8140.0
2019-09-26 10:45:00,272.56,272.82,272.48,272.79,16727.0,249.4748,249.7127,249.4015,249.6853,16727.0
2019-09-26 10:50:00,272.73,272.77,272.64,272.66,9764.0,249.6304,249.667,249.548,249.5663,9764.0
2019-09-26 10:55:00,272.67,272.76,272.1,272.35,45378.0,249.5754,249.6578,249.0537,249.2825,45378.0
2019-09-26 11:00:00,272.31,272.38,271.71,271.93,49562.0,249.2459,249.31,248.6967,248.8981,49562.0
2019-09-26 11:05:00,271.99,272.16,271.91,272.03,54388.0,248.953,249.1086,248.8798,248.9896,54388.0
2019-09-26 11:10:00,272.09,272.16,272.03,272.07,10345.0,249.0446,249.1086,248.9896,249.0263,10345.0
2019-09-26 11:15:00,272.05,272.07,271.48,271.62,91989.0,249.008,249.0263,248.4862,248.6144,91989.0
2019-09-26 11:20:00,271.63,271.63,271.4,271.44,22129.0,248.6235,248.6235,248.413,248.4496,22129.0
2019-09-26 11:25:00,271.43,271.78,271.35,271.74,44708.0,248.4405,248.7608,248.3672,248.7242,44708.0
2019-09-26 11:30:00,271.75,271.85,271.6,271.79,21980.0,248.7334,248.8249,248.5961,248.77,21980.0
2019-09-26 11:35:00,271.79,272.03,271.77,272.0,47924.0,248.77,248.9896,248.7517,248.9622,47924.0
2019-09-26 11:40:00,271.93,271.93,271.72,271.78,4309.0,248.8981,248.8981,248.7059,248.7608,4309.0
2019-09-26 11:45:00,271.73,271.73,271.56,271.68,25495.0,248.7151,248.7151,248.5595,248.6693,25495.0
2019-09-26 11:50:00,271.67,271.69,271.45,271.53,20731.0,248.6601,248.6784,248.4588,248.532,20731.0
2019-09-26 11:55:00,271.58,271.73,271.55,271.69,21013.0,248.5778,248.7151,248.5503,248.6784,21013.0
2019-09-26 12:00:00,271.69,272.0,271.52,271.92,24853.0,248.6784,248.9622,248.5228,248.889,24853.0
2019-09-26 12:05:00,271.9,272.15,271.9,272.03,6429.0,248.8707,249.0995,248.8707,248.9896,6429.0
2019-09-26 12:10:00,272.07,272.1,271.95,272.05,6507.0,249.0263,249.0537,248.9164,249.008,6507.0
2019-09-26 12:15:00,272.16,272.22,272.04,272.21,16041.0,249.1086,249.1636,248.9988,249.1544,16041.0
2019-09-26 12:20:00,272.23,272.29,272.09,272.12,11839.0,249.1727,249.2276,249.0446,249.072,11839.0
2019-09-26 12:25:00,272.21,272.52,272.09,272.44,35248.0,249.1544,249.4381,249.0446,249.3649,35248.0
2019-09-26 12:30:00,272.39,272.44,272.29,272.31,14094.0,249.3192,249.3649,249.2276,249.2459,14094.0
2019-09-26 12:35:00,272.31,272.58,272.28,272.58,5393.0,249.2459,249.4931,249.2185,249.4931,5393.0
2019-09-26 12:40:00,272.56,272.56,272.4,272.4,6625.0,249.4748,249.4748,249.3283,249.3283,6625.0
2019-09-26 12:45:00,272.36,272.44,272.36,272.4,3166.0,249.2917,249.3649,249.2917,249.3283,3166.0
2019-09-26 12:50:00,272.34,272.34,272.16,272.21,7735.0,249.2734,249.2734,249.1086,249.1544,7735.0
2019-09-26 12:55:00,272.23,272.3,272.17,272.29,14252.0,249.1727,249.2368,249.1178,249.2276,14252.0
2019-09-26 13:00:00,272.39,272.45,272.35,272.42,6476.0,249.3192,249.3741,249.2825,249.3466,6476.0
2019-09-26 13:05:00,272.43,272.51,272.42,272.42,3950.0,249.3558,249.429,249.3466,249.3466,3950.0
2019-09-26 13:10:00,272.45,272.45,272.24,272.25,3509.0,249.3741,249.3741,249.1819,249.191,3509.0
2019-09-26 13:15:00,272.19,272.22,272.14,272.14,10033.0,249.1361,249.1636,249.0903,249.0903,10033.0
2019-09-26 13:20:00,272.09,272.11,271.99,272.02,13383.0,249.0446,249.0629,248.953,248.9805,13383.0
2019-09-26 13:25:00,271.98,272.05,271.95,272.05,7004.0,248.9439,249.008,248.9164,249.008,7004.0
2019-09-26 13:30:00,272.04,272.19,272.04,272.04,8057.0,248.9988,249.1361,248.9988,248.9988,8057.0
2019-09-26 13:35:00,272.12,272.39,272.01,272.32,25436.0,249.072,249.3192,248.9713,249.2551,25436.0
2019-09-26 13:40:00,272.28,272.38,272.24,272.38,3376.0,249.2185,249.31,249.1819,249.31,3376.0
2019-09-26 13:45:00,272.41,272.49,272.38,272.38,9907.0,249.3375,249.4107,249.31,249.31,9907.0
2019-09-26 13:50:00,272.41,272.46,272.28,272.46,5101.0,249.3375,249.3832,249.2185,249.3832,5101.0
2019-09-26 13:55:00,272.52,272.63,272.47,272.62,13839.0,249.4381,249.5388,249.3924,249.5297,13839.0
2019-09-26 14:00:00,272.68,272.91,272.66,272.77,13942.0,249.5846,249.7951,249.5663,249.667,13942.0
2019-09-26 14:05:00,272.79,273.17,272.76,273.15,14632.0,249.6853,250.0331,249.6578,250.0148,14632.0
2019-09-26 14:10:00,273.17,273.21,272.95,273.01,14211.0,250.0331,250.0697,249.8317,249.8866,14211.0
2019-09-26 14:15:00,273.02,273.19,272.99,273.07,23971.0,249.8958,250.0514,249.8683,249.9416,23971.0
2019-09-26 14:20:00,273.15,273.25,273.12,273.12,11304.0,250.0148,250.1063,249.9873,249.9873,11304.0
2019-09-26 14:25:00,273.11,273.11,272.95,272.99,11341.0,249.9782,249.9782,249.8317,249.8683,11341.0
2019-09-26 14:30:00,272.97,273.13,272.96,272.99,9572.0,249.85,249.9965,249.8409,249.8683,9572.0
2019-09-26 14:35:00,273.0,273.0,272.92,272.96,8418.0,249.8775,249.8775,249.8043,249.8409,8418.0
2019-09-26 14:40:00,273.01,273.1,273.0,273.05,34277.0,249.8866,249.969,249.8775,249.9233,34277.0
2019-09-26 14:45:00,273.03,273.12,273.02,273.08,6372.0,249.9049,249.9873,249.8958,249.9507,6372.0
2019-09-26 14:50:00,273.06,273.06,272.81,272.81,9567.0,249.9324,249.9324,249.7036,249.7036,9567.0
2019-09-26 14:55:00,272.84,272.93,272.69,272.74,55995.0,249.731,249.8134,249.5937,249.6395,55995.0
2019-09-26 15:00:00,272.76,272.99,272.76,272.91,15598.0,249.6578,249.8683,249.6578,249.7951,15598.0
2019-09-26 15:05:00,272.92,272.93,272.73,272.92,18809.0,249.8043,249.8134,249.6304,249.8043,18809.0
2019-09-26 15:10:00,272.89,273.05,272.85,272.98,8701.0,249.7768,249.9233,249.7402,249.8592,8701.0
2019-09-26 15:15:00,272.95,273.02,272.86,273.02,32543.0,249.8317,249.8958,249.7493,249.8958,32543.0
2019-09-26 15:20:00,273.01,273.05,272.92,272.94,20185.0,249.8866,249.9233,249.8043,249.8226,20185.0
2019-09-26 15:25:00,272.99,273.41,272.9,273.23,79703.0,249.8683,250.2528,249.786,250.088,79703.0
2019-09-26 15:30:00,273.26,273.55,273.21,273.48,16430.0,250.1155,250.3809,250.0697,250.3168,16430.0
2019-09-26 15:35:00,273.43,273.44,273.18,273.2,7887.0,250.2711,250.2802,250.0422,250.0605,7887.0
2019-09-26 15:40:00,273.09,273.09,272.87,272.94,20658.0,249.9599,249.9599,249.7585,249.8226,20658.0
2019-09-26 15:45:00,272.94,272.99,272.9,272.99,6676.0,249.8226,249.8683,249.786,249.8683,6676.0
2019-09-26 15:50:00,272.98,273.04,272.66,272.72,39351.0,249.8592,249.9141,249.5663,249.6212,39351.0
2019-09-26 15:55:00,272.76,272.76,272.5,272.75,211208.0,249.6578,249.6578,249.4198,249.6487,211208.0
2019-09-27 09:30:00,273.56,273.59,273.16,273.16,49862.0,250.3901,250.4175,250.0239,250.0239,49862.0
2019-09-27 09:35:00,273.15,273.26,272.93,273.07,17708.0,250.0148,250.1155,249.8134,249.9416,17708.0
2019-09-27 09:40:00,273.08,273.22,272.97,273.2,360656.0,249.9507,250.0789,249.85,250.0605,360656.0
2019-09-27 09:45:00,273.23,273.3,273.05,273.16,8774.0,250.088,250.1521,249.9233,250.0239,8774.0
2019-09-27 09:50:00,273.15,273.16,272.79,272.79,8818.0,250.0148,250.0239,249.6853,249.6853,8818.0
2019-09-27 09:55:00,272.75,272.75,272.48,272.69,17393.0,249.6487,249.6487,249.4015,249.5937,17393.0
2019-09-27 10:00:00,272.69,272.7,272.32,272.32,9502.0,249.5937,249.6029,249.2551,249.2551,9502.0
2019-09-27 10:05:00,272.35,272.45,272.35,272.39,3528.0,249.2825,249.3741,249.2825,249.3192,3528.0
2019-09-27 10:10:00,272.38,272.47,272.32,272.32,6630.0,249.31,249.3924,249.2551,249.2551,6630.0
2019-09-27 10:15:00,272.31,272.44,272.2,272.43,19594.0,249.2459,249.3649,249.1452,249.3558,19594.0
2019-09-27 10:20:00,272.5,272.55,272.45,272.5,5269.0,249.4198,249.4656,249.3741,249.4198,5269.0
2019-09-27 10:25:00,272.51,272.78,272.49,272.73,6466.0,249.429,249.6761,249.4107,249.6304,6466.0
2019-09-27 10:30:00,272.74,272.82,272.6,272.65,6205.0,249.6395,249.7127,249.5114,249.5571,6205.0
2019-09-27 10:35:00,272.65,272.82,272.65,272.82,4644.0,249.5571,249.7127,249.5571,249.7127,4644.0
2019-09-27 10:40:00,272.87,272.96,272.84,272.94,2842.0,249.7585,249.8409,249.731,249.8226,2842.0
2019-09-27 10:45:00,272.98,273.26,272.95,273.19,15026.0,249.8592,250.1155,249.8317,250.0514,15026.0
2019-09-27 10:50:00,273.2,273.22,273.1,273.12,10796.0,250.0605,250.0789,249.969,249.9873,10796.0
2019-09-27 10:55:00,273.09,273.37,273.09,273.31,20114.0,249.9599,250.2161,249.9599,250.1612,20114.0
2019-09-27 11:00:00,273.29,273.41,273.24,273.31,9841.0,250.1429,250.2528,250.0972,250.1612,9841.0
2019-09-27 11:05:00,273.26,273.34,273.25,273.26,11968.0,250.1155,250.1887,250.1063,250.1155,11968.0
2019-09-27 11:10:00,273.29,273.29,273.21,273.27,51656.0,250.1429,250.1429,250.0697,250.1246,51656.0
2019-09-27 11:15:00,273.37,273.37,273.06,273.06,16038.0,250.2161,250.2161,249.9324,249.9324,16038.0
2019-09-27 11:20:00,273.08,273.19,273.07,273.17,4239.0,249.9507,250.0514,249.9416,250.0331,4239.0
2019-09-27 11:25:00,273.19,273.28,273.18,273.28,2931.0,250.0514,250.1338,250.0422,250.1338,2931.0
2019-09-27 11:30:00,273.24,273.33,273.13,273.24,4924.0,250.0972,250.1795,249.9965,250.0972,4924.0
2019-09-27 11:35:00,273.35,273.35,271.22,271.76,55993.0,250.1978,250.1978,248.2483,248.7425,55993.0
2019-09-27 11:40:00,271.88,272.3,271.71,271.93,28407.0,248.8523,249.2368,248.6967,248.8981,28407.0
2019-09-27 11:45:00,271.8,272.18,271.66,272.13,39521.0,248.7791,249.1269,248.651,249.0812,39521.0
2019-09-27 11:50:00,272.04,272.11,271.9,272.03,17800.0,248.9988,249.0629,248.8707,248.9896,17800.0
2019-09-27 11:55:00,272.06,272.92,272.06,272.5,27345.0,249.0171,249.8043,249.0171,249.4198,27345.0
2019-09-27 12:00:00,272.49,272.49,272.08,272.12,27020.0,249.4107,249.4107,249.0354,249.072,27020.0
2019-09-27 12:05:00,272.12,272.23,271.95,272.15,23524.0,249.072,249.1727,248.9164,249.0995,23524.0
2019-09-27 12:10:00,272.17,272.43,272.08,272.38,12784.0,249.1178,249.3558,249.0354,249.31,12784.0
2019-09-27 12:15:00,272.3,272.44,271.81,271.91,13495.0,249.2368,249.3649,248.7883,248.8798,13495.0
2019-09-27 12:20:00,271.77,271.99,271.77,271.9,3216.0,248.7517,248.953,248.7517,248.8707,3216.0
2019-09-27 12:25:00,271.89,272.02,271.81,272.0,78741.0,248.8615,248.9805,248.7883,248.9622,78741.0
2019-09-27 12:30:00,271.82,271.87,271.71,271.79,12192.0,248.7974,248.8432,248.6967,248.77,12192.0
2019-09-27 12:35:00,271.79,271.94,271.79,271.91,9192.0,248.77,248.9073,248.77,248.8798,9192.0
2019-09-27 12:40:00,271.94,272.02,271.67,271.68,7145.0,248.9073,248.9805,248.6601,248.6693,7145.0
2019-09-27 12:45:00,271.66,271.74,271.34,271.34,20158.0,248.651,248.7242,248.3581,248.3581,20158.0
2019-09-27 12:50:00,271.33,271.56,271.25,271.32,22662.0,248.3489,248.5595,248.2757,248.3398,22662.0
2019-09-27 12:55:00,271.34,271.48,270.87,270.87,29040.0,248.3581,248.4862,247.9279,247.9279,29040.0
2019-09-27 13:00:00,270.85,271.08,270.66,271.08,58482.0,247.9096,248.1201,247.7357,248.1201,58482.0
2019-09-27 13:05:00,271.06,271.51,271.04,271.46,18977.0,248.1018,248.5137,248.0835,248.4679,18977.0
2019-09-27 13:10:00,271.41,271.48,271.29,271.35,11228.0,248.4222,248.4862,248.3123,248.3672,11228.0
2019-09-27 13:15:00,271.31,271.35,271.03,271.09,63590.0,248.3306,248.3672,248.0743,248.1293,63590.0
2019-09-27 13:20:00,271.1,271.24,270.91,270.94,9785.0,248.1384,248.2666,247.9645,247.992,9785.0
2019-09-27 13:25:00,270.94,271.18,270.87,271.18,12473.0,247.992,248.2116,247.9279,248.2116,12473.0
2019-09-27 13:30:00,271.16,271.16,270.81,271.06,9059.0,248.1933,248.1933,247.873,248.1018,9059.0
2019-09-27 13:35:00,271.03,271.1,270.84,271.03,7237.0,248.0743,248.1384,247.9004,248.0743,7237.0
2019-09-27 13:40:00,271.07,271.32,271.05,271.19,22556.0,248.111,248.3398,248.0926,248.2208,22556.0
2019-09-27 13:45:00,271.19,271.19,270.85,270.9,9270.0,248.2208,248.2208,247.9096,247.9554,9270.0
2019-09-27 13:50:00,270.88,271.06,270.61,270.97,147488.0,247.937,248.1018,247.6899,248.0194,147488.0
2019-09-27 13:55:00,270.99,271.18,270.99,271.14,7931.0,248.0377,248.2116,248.0377,248.175,7931.0
2019-09-27 14:00:00,271.15,271.15,270.8,270.93,23524.0,248.1842,248.1842,247.8638,247.9828,23524.0
2019-09-27 14:05:00,270.88,270.91,270.64,270.64,18716.0,247.937,247.9645,247.7174,247.7174,18716.0
2019-09-27 14:10:00,270.65,270.74,270.5,270.73,14626.0,247.7265,247.8089,247.5892,247.7998,14626.0
2019-09-27 14:15:00,270.7,270.78,270.5,270.66,12335.0,247.7723,247.8455,247.5892,247.7357,12335.0
2019-09-27 14:20:00,270.63,270.8,270.52,270.52,29258.0,247.7082,247.8638,247.6075,247.6075,29258.0
2019-09-27 14:25:00,270.54,270.69,270.38,270.59,23985.0,247.6258,247.7631,247.4794,247.6716,23985.0
2019-09-27 14:30:00,270.46,270.56,270.35,270.39,19922.0,247.5526,247.6442,247.4519,247.4885,19922.0
2019-09-27 14:35:00,270.37,270.56,270.24,270.3,42982.0,247.4702,247.6442,247.3513,247.4062,42982.0
2019-09-27 14:40:00,270.31,270.45,270.29,270.31,13747.0,247.4153,247.5435,247.397,247.4153,13747.0
2019-09-27 14:45:00,270.3,270.33,270.0,270.0,36490.0,247.4062,247.4336,247.1316,247.1316,36490.0
2019-09-27 14:50:00,269.99,270.05,269.72,269.85,21739.0,247.1224,247.1773,246.8753,246.9943,21739.0
2019-09-27 14:55:00,269.84,270.09,269.84,269.99,16372.0,246.9851,247.214,246.9851,247.1224,16372.0
2019-09-27 15:00:00,270.01,270.27,270.01,270.18,23778.0,247.1407,247.3787,247.1407,247.2963,23778.0
2019-09-27 15:05:00,270.2,270.22,269.86,269.99,18630.0,247.3146,247.3329,247.0034,247.1224,18630.0
2019-09-27 15:10:00,270.0,270.11,269.94,269.99,23333.0,247.1316,247.2323,247.0767,247.1224,23333.0
2019-09-27 15:15:00,269.96,270.54,269.96,270.47,34380.0,247.095,247.6258,247.095,247.5618,34380.0
2019-09-27 15:20:00,270.47,270.65,270.43,270.64,24086.0,247.5618,247.7265,247.5252,247.7174,24086.0
2019-09-27 15:25:00,270.64,270.64,270.24,270.32,32702.0,247.7174,247.7174,247.3513,247.4245,32702.0
2019-09-27 15:30:00,270.3,270.78,270.29,270.71,17951.0,247.4062,247.8455,247.397,247.7814,17951.0
2019-09-27 15:35:00,270.72,270.87,270.53,270.76,30241.0,247.7906,247.9279,247.6167,247.8272,30241.0
2019-09-27 15:40:00,270.74,270.93,270.72,270.83,13089.0,247.8089,247.9828,247.7906,247.8913,13089.0
2019-09-27 15:45:00,270.85,270.94,270.79,270.87,15249.0,247.9096,247.992,247.8547,247.9279,15249.0
2019-09-27 15:50:00,270.91,271.33,270.9,271.08,80379.0,247.9645,248.3489,247.9554,248.1201,80379.0
2019-09-27 15:55:00,271.13,271.29,270.83,271.26,65677.0,248.1659,248.3123,247.8913,248.2849,65677.0
2019-09-30 09:30:00,271.82,272.13,271.8,272.1,78474.0,248.7974,249.0812,248.7791,249.0537,78474.0
2019-09-30 09:35:00,272.15,272.15,271.79,271.96,10406.0,249.0995,249.0995,248.77,248.9256,10406.0
2019-09-30 09:40:00,271.96,272.16,271.9,272.07,21222.0,248.9256,249.1086,248.8707,249.0263,21222.0
2019-09-30 09:45:00,272.0,272.31,271.9,272.28,12489.0,248.9622,249.2459,248.8707,249.2185,12489.0
2019-09-30 09:50:00,272.29,272.5,272.24,272.31,29825.0,249.2276,249.4198,249.1819,249.2459,29825.0
2019-09-30 09:55:00,272.32,272.41,272.14,272.31,92861.0,249.2551,249.3375,249.0903,249.2459,92861.0
2019-09-30 10:00:00,272.27,272.41,272.22,272.31,12212.0,249.2093,249.3375,249.1636,249.2459,12212.0
2019-09-30 10:05:00,272.33,272.36,272.17,272.25,9600.0,249.2642,249.2917,249.1178,249.191,9600.0
2019-09-30 10:10:00,272.24,272.51,272.2,272.44,7859.0,249.1819,249.429,249.1452,249.3649,7859.0
2019-09-30 10:15:00,272.47,272.57,272.32,272.32,449786.0,249.3924,249.4839,249.2551,249.2551,449786.0
2019-09-30 10:20:00,272.36,272.36,272.11,272.19,14403.0,249.2917,249.2917,249.0629,249.1361,14403.0
2019-09-30 10:25:00,272.2,272.23,272.07,272.13,5432.0,249.1452,249.1727,249.0263,249.0812,5432.0
2019-09-30 10:30:00,272.14,272.27,272.09,272.15,8364.0,249.0903,249.2093,249.0446,249.0995,8364.0
2019-09-30 10:35:00,272.19,272.33,272.18,272.3,18132.0,249.1361,249.2642,249.1269,249.2368,18132.0
2019-09-30 10:40:00,272.35,272.46,272.16,272.16,21003.0,249.2825,249.3832,249.1086,249.1086,21003.0
2019-09-30 10:45:00,272.15,272.27,272.06,272.23,6723.0,249.0995,249.2093,249.0171,249.1727,6723.0
2019-09-30 10:50:00,272.2,272.5,272.16,272.48,18995.0,249.1452,249.4198,249.1086,249.4015,18995.0
2019-09-30 10:55:00,272.47,272.5,272.36,272.39,15298.0,249.3924,249.4198,249.2917,249.3192,15298.0
2019-09-30 11:00:00,272.36,272.5,272.2,272.22,11422.0,249.2917,249.4198,249.1452,249.1636,11422.0
2019-09-30 11:05:00,272.2,272.38,272.15,272.38,12971.0,249.1452,249.31,249.0995,249.31,12971.0
2019-09-30 11:10:00,272.4,272.46,272.29,272.3,10227.0,249.3283,249.3832,249.2276,249.2368,10227.0
2019-09-30 11:15:00,272.29,272.44,272.24,272.31,6311.0,249.2276,249.3649,249.1819,249.2459,6311.0
2019-09-30 11:20:00,272.29,272.48,272.29,272.43,14067.0,249.2276,249.4015,249.2276,249.3558,14067.0
2019-09-30 11:25:00,272.46,272.78,272.45,272.76,23306.0,249.3832,249.6761,249.3741,249.6578,23306.0
2019-09-30 11:30:00,272.8,272.8,272.67,272.76,6128.0,249.6944,249.6944,249.5754,249.6578,6128.0
2019-09-30 11:35:00,272.73,272.75,272.67,272.67,5116.0,249.6304,249.6487,249.5754,249.5754,5116.0
2019-09-30 11:40:00,272.69,272.92,272.69,272.78,9769.0,249.5937,249.8043,249.5937,249.6761,9769.0
2019-09-30 11:45:00,272.8,272.81,272.71,272.71,6791.0,249.6944,249.7036,249.6121,249.6121,6791.0
2019-09-30 11:50:00,272.73,272.78,272.69,272.72,3856.0,249.6304,249.6761,249.5937,249.6212,3856.0
2019-09-30 11:55:00,272.69,272.8,272.67,272.8,12271.0,249.5937,249.6944,249.5754,249.6944,12271.0
2019-09-30 12:00:00,272.8,273.0,272.8,272.88,29124.0,249.6944,249.8775,249.6944,249.7677,29124.0
2019-09-30 12:05:00,272.89,272.91,272.82,272.88,32502.0,249.7768,249.7951,249.7127,249.7677,32502.0
2019-09-30 12:10:00,272.88,273.03,272.85,272.97,9158.0,249.7677,249.9049,249.7402,249.85,9158.0
2019-09-30 12:15:00,272.97,273.01,272.96,273.0,10924.0,249.85,249.8866,249.8409,249.8775,10924.0
2019-09-30 12:20:00,273.01,273.14,272.98,273.14,13230.0,249.8866,250.0056,249.8592,250.0056,13230.0
2019-09-30 12:25:00,273.15,273.2,273.11,273.18,20131.0,250.0148,250.0605,249.9782,250.0422,20131.0
2019-09-30 12:30:00,273.18,273.2,273.04,273.06,7695.0,250.0422,250.0605,249.9141,249.9324,7695.0
2019-09-30 12:35:00,273.06,273.12,273.03,273.06,8581.0,249.9324,249.9873,249.9049,249.9324,8581.0
2019-09-30 12:40:00,273.09,273.18,273.09,273.16,9724.0,249.9599,250.0422,249.9599,250.0239,9724.0
2019-09-30 12:45:00,273.13,273.17,273.06,273.07,6972.0,249.9965,250.0331,249.9324,249.9416,6972.0
2019-09-30 12:50:00,273.08,273.1,273.04,273.07,10050.0,249.9507,249.969,249.9141,249.9416,10050.0
2019-09-30 12:55:00,273.06,273.14,273.06,273.1,9795.0,249.9324,250.0056,249.9324,249.969,9795.0
2019-09-30 13:00:00,273.1,273.17,273.1,273.13,8187.0,249.969,250.0331,249.969,249.9965,8187.0
2019-09-30 13:05:00,273.14,273.17,273.08,273.08,6422.0,250.0056,250.0331,249.9507,249.9507,6422.0
2019-09-30 13:10:00,273.1,273.19,273.1,273.17,7218.0,249.969,250.0514,249.969,250.0331,7218.0
2019-09-30 13:15:00,273.16,273.19,273.14,273.15,8323.0,250.0239,250.0514,250.0056,250.0148,8323.0
2019-09-30 13:20:00,273.14,273.2,273.08,273.08,5269.0,250.0056,250.0605,249.9507,249.9507,5269.0
2019-09-30 13:25:00,273.05,273.06,272.98,273.01,11491.0,249.9233,249.9324,249.8592,249.8866,11491.0
2019-09-30 13:30:00,273.03,273.11,272.99,273.1,17502.0,249.9049,249.9782,249.8683,249.969,17502.0
2019-09-30 13:35:00,273.1,273.13,273.01,273.12,15600.0,249.969,249.9965,249.8866,249.9873,15600.0
2019-09-30 13:40:00,273.1,273.12,273.09,273.09,2288.0,249.969,249.9873,249.9599,249.9599,2288.0
2019-09-30 13:45:00,273.09,273.25,273.09,273.24,7439.0,249.9599,250.1063,249.9599,250.0972,7439.0
2019-09-30 13:50:00,273.25,273.27,273.09,273.09,4469.0,250.1063,250.1246,249.9599,249.9599,4469.0
2019-09-30 13:55:00,273.08,273.11,273.04,273.04,3317.0,249.9507,249.9782,249.9141,249.9141,3317.0
2019-09-30 14:00:00,273.04,273.07,272.96,272.99,8272.0,249.9141,249.9416,249.8409,249.8683,8272.0
2019-09-30 14:05:00,273.01,273.05,272.96,273.05,5635.0,249.8866,249.9233,249.8409,249.9233,5635.0
2019-09-30 14:10:00,273.06,273.07,272.86,273.0,9903.0,249.9324,249.9416,249.7493,249.8775,9903.0
2019-09-30 14:15:00,273.0,273.08,272.99,273.02,15714.0,249.8775,249.9507,249.8683,249.8958,15714.0
2019-09-30 14:20:00,273.03,273.08,272.99,273.03,7378.0,249.9049,249.9507,249.8683,249.9049,7378.0
2019-09-30 14:25:00,273.04,273.04,272.94,272.99,6473.0,249.9141,249.9141,249.8226,249.8683,6473.0
2019-09-30 14:30:00,272.99,273.01,272.93,272.99,10741.0,249.8683,249.8866,249.8134,249.8683,10741.0
2019-09-30 14:35:00,272.99,272.99,272.85,272.89,19168.0,249.8683,249.8683,249.7402,249.7768,19168.0
2019-09-30 14:40:00,272.89,273.06,272.87,273.03,6944.0,249.7768,249.9324,249.7585,249.9049,6944.0
2019-09-30 14:45:00,273.05,273.08,272.99,273.0,8793.0,249.9233,249.9507,249.8683,249.8775,8793.0
2019-09-30 14:50:00,273.0,273.07,272.97,272.99,3904.0,249.8775,249.9416,249.85,249.8683,3904.0
2019-09-30 14:55:00,272.95,272.99,272.81,272.82,7506.0,249.8317,249.8683,249.7036,249.7127,7506.0
2019-09-30 15:00:00,272.85,272.89,272.66,272.67,12617.0,249.7402,249.7768,249.5663,249.5754,12617.0
2019-09-30 15:05:00,272.66,272.84,272.66,272.78,65961.0,249.5663,249.731,249.5663,249.6761,65961.0
2019-09-30 15:10:00,272.78,272.88,272.73,272.85,37672.0,249.6761,249.7677,249.6304,249.7402,37672.0
2019-09-30 15:15:00,272.83,272.91,272.8,272.89,20919.0,249.7219,249.7951,249.6944,249.7768,20919.0
2019-09-30 15:20:00,272.9,272.91,272.8,272.91,18475.0,249.786,249.7951,249.6944,249.7951,18475.0
2019-09-30 15:25:00,272.9,272.98,272.78,272.78,5924.0,249.786,249.8592,249.6761,249.6761,5924.0
2019-09-30 15:30:00,272.79,272.79,272.58,272.61,53425.0,249.6853,249.6853,249.4931,249.5205,53425.0
2019-09-30 15:35:00,272.59,272.72,272.57,272.7,25511.0,249.5022,249.6212,249.4839,249.6029,25511.0
2019-09-30 15:40:00,272.69,272.83,272.65,272.83,12519.0,249.5937,249.7219,249.5571,249.7219,12519.0
2019-09-30 15:45:00,272.87,272.95,272.4,272.61,123878.0,249.7585,249.8317,249.3283,249.5205,123878.0
2019-09-30 15:50:00,272.59,272.9,272.55,272.61,83037.0,249.5022,249.786,249.4656,249.5205,83037.0
2019-09-30 15:55:00,272.65,272.87,272.53,272.57,227696.0,249.5571,249.7585,249.4473,249.4839,227696.0
2019-10-01 09:30:00,273.42,273.8,273.32,273.72,244196.0,250.2619,250.6097,250.1704,250.5365,244196.0
2019-10-01 09:35:00,273.72,273.89,273.61,273.8,44854.0,250.5365,250.6921,250.4358,250.6097,44854.0
2019-10-01 09:40:00,273.86,273.95,273.75,273.86,34574.0,250.6646,250.747,250.564,250.6646,34574.0
2019-10-01 09:45:00,273.91,274.08,273.86,274.02,34677.0,250.7104,250.866,250.6646,250.8111,34677.0
2019-10-01 09:50:00,274.03,274.05,273.8,273.87,14552.0,250.8202,250.8386,250.6097,250.6738,14552.0
2019-10-01 09:55:00,273.91,273.98,273.84,273.9,22020.0,250.7104,250.7745,250.6463,250.7013,22020.0
2019-10-01 10:00:00,273.84,273.85,272.68,272.68,134787.0,250.6463,250.6555,249.5846,249.5846,134787.0
2019-10-01 10:05:00,272.63,272.68,271.92,271.96,67306.0,249.5388,249.5846,248.889,248.9256,67306.0
2019-10-01 10:10:00,271.92,272.14,271.59,271.65,57857.0,248.889,249.0903,248.5869,248.6418,57857.0
2019-10-01 10:15:00,271.7,271.92,271.66,271.7,39747.0,248.6876,248.889,248.651,248.6876,39747.0
2019-10-01 10:20:00,271.7,271.7,271.35,271.58,32551.0,248.6876,248.6876,248.3672,248.5778,32551.0
2019-10-01 10:25:00,271.61,272.04,271.5,272.04,108663.0,248.6052,248.9988,248.5045,248.9988,108663.0
2019-10-01 10:30:00,271.96,272.15,271.9,272.15,17649.0,248.9256,249.0995,248.8707,249.0995,17649.0
2019-10-01 10:35:00,272.16,272.17,271.86,272.05,13136.0,249.1086,249.1178,248.834,249.008,13136.0
2019-10-01 10:40:00,272.13,272.13,271.67,271.78,9182.0,249.0812,249.0812,248.6601,248.7608,9182.0
2019-10-01 10:45:00,271.83,272.01,271.67,271.67,17546.0,248.8066,248.9713,248.6601,248.6601,17546.0
2019-10-01 10:50:00,271.65,271.87,271.55,271.81,11034.0,248.6418,248.8432,248.5503,248.7883,11034.0
2019-10-01 10:55:00,271.74,271.81,271.26,271.32,9052.0,248.7242,248.7883,248.2849,248.3398,9052.0
2019-10-01 11:00:00,271.26,271.26,270.86,270.98,52867.0,248.2849,248.2849,247.9187,248.0286,52867.0
2019-10-01 11:05:00,270.93,271.22,270.85,271.22,30913.0,247.9828,248.2483,247.9096,248.2483,30913.0
2019-10-01 11:10:00,271.24,271.27,270.96,271.03,18307.0,248.2666,248.294,248.0103,248.0743,18307.0
2019-10-01 11:15:00,270.96,271.16,270.84,271.09,6579.0,248.0103,248.1933,247.9004,248.1293,6579.0
2019-10-01 11:20:00,271.09,271.39,271.01,271.36,11984.0,248.1293,248.4039,248.056,248.3764,11984.0
2019-10-01 11:25:00,271.36,271.47,271.22,271.41,18767.0,248.3764,248.4771,248.2483,248.4222,18767.0
2019-10-01 11:30:00,271.44,271.5,271.3,271.32,11602.0,248.4496,248.5045,248.3215,248.3398,11602.0
2019-10-01 11:35:00,271.29,271.45,271.06,271.16,10964.0,248.3123,248.4588,248.1018,248.1933,10964.0
2019-10-01 11:40:00,271.06,271.07,270.73,270.99,21025.0,248.1018,248.111,247.7998,248.0377,21025.0
2019-10-01 11:45:00,270.97,270.98,270.61,270.61,16453.0,248.0194,248.0286,247.6899,247.6899,16453.0
2019-10-01 11:50:00,270.6,270.83,270.58,270.63,29331.0,247.6808,247.8913,247.6625,247.7082,29331.0
2019-10-01 11:55:00,270.62,270.75,270.54,270.69,7099.0,247.6991,247.8181,247.6258,247.7631,7099.0
2019-10-01 12:00:00,270.68,270.69,270.36,270.4,46627.0,247.754,247.7631,247.4611,247.4977,46627.0
2019-10-01 12:05:00,270.42,270.42,270.19,270.24,153437.0,247.516,247.516,247.3055,247.3513,153437.0
2019-10-01 12:10:00,270.22,270.22,269.87,269.92,21982.0,247.3329,247.3329,247.0126,247.0584,21982.0
2019-10-01 12:15:00,269.92,270.26,269.86,270.17,36367.0,247.0584,247.3696,247.0034,247.2872,36367.0
2019-10-01 12:20:00,270.18,270.32,269.96,270.05,18120.0,247.2963,247.4245,247.095,247.1773,18120.0
2019-10-01 12:25:00,270.03,270.36,270.03,270.18,24549.0,247.159,247.4611,247.159,247.2963,24549.0
2019-10-01 12:30:00,270.22,270.28,270.15,270.17,5713.0,247.3329,247.3879,247.2689,247.2872,5713.0
2019-10-01 12:35:00,270.2,270.42,270.17,270.17,14403.0,247.3146,247.516,247.2872,247.2872,14403.0
2019-10-01 12:40:00,270.18,270.47,270.17,270.46,9070.0,247.2963,247.5618,247.2872,247.5526,9070.0
2019-10-01 12:45:00,270.52,270.52,270.33,270.37,25457.0,247.6075,247.6075,247.4336,247.4702,25457.0
2019-10-01 12:50:00,270.46,270.49,270.24,270.24,15518.0,247.5526,247.5801,247.3513,247.3513,15518.0
2019-10-01 12:55:00,270.21,270.32,270.05,270.05,16193.0,247.3238,247.4245,247.1773,247.1773,16193.0
2019-10-01 13:00:00,270.08,270.08,269.99,270.06,8899.0,247.2048,247.2048,247.1224,247.1865,8899.0
2019-10-01 13:05:00,269.99,269.99,269.7,269.79,29255.0,247.1224,247.1224,246.857,246.9394,29255.0
2019-10-01 13:10:00,269.77,269.78,269.56,269.61,18486.0,246.9211,246.9302,246.7288,246.7746,18486.0
2019-10-01 13:15:00,269.6,269.68,269.51,269.55,4148.0,246.7655,246.8387,246.6831,246.7197,4148.0
2019-10-01 13:20:00,269.66,269.68,269.44,269.47,14417.0,246.8204,246.8387,246.619,246.6465,14417.0
2019-10-01 13:25:00,269.47,269.68,269.45,269.51,7885.0,246.6465,246.8387,246.6282,246.6831,7885.0
2019-10-01 13:30:00,269.46,269.53,269.16,269.25,12147.0,246.6373,246.7014,246.3627,246.4451,12147.0
2019-10-01 13:35:00,269.37,269.39,269.18,269.32,13479.0,246.5549,246.5732,246.381,246.5092,13479.0
2019-10-01 13:40:00,269.32,269.51,269.29,269.45,68324.0,246.5092,246.6831,246.4817,246.6282,68324.0
2019-10-01 13:45:00,269.43,269.55,269.34,269.52,22085.0,246.6099,246.7197,246.5275,246.6922,22085.0
2019-10-01 13:50:00,269.54,269.57,269.35,269.38,12609.0,246.7105,246.738,246.5366,246.5641,12609.0
2019-10-01 13:55:00,269.38,269.4,269.26,269.31,7356.0,246.5641,246.5824,246.4543,246.5,7356.0
2019-10-01 14:00:00,269.38,269.59,269.2,269.45,54427.0,246.5641,246.7563,246.3993,246.6282,54427.0
2019-10-01 14:05:00,269.45,269.45,269.09,269.14,79398.0,246.6282,246.6282,246.2987,246.3444,79398.0
2019-10-01 14:10:00,269.13,269.51,269.13,269.51,58708.0,246.3353,246.6831,246.3353,246.6831,58708.0
2019-10-01 14:15:00,269.47,269.49,269.4,269.46,9022.0,246.6465,246.6648,246.5824,246.6373,9022.0
2019-10-01 14:20:00,269.5,269.62,269.49,269.58,54088.0,246.6739,246.7838,246.6648,246.7472,54088.0
2019-10-01 14:25:00,269.63,269.63,269.44,269.53,14176.0,246.7929,246.7929,246.619,246.7014,14176.0
2019-10-01 14:30:00,269.54,269.95,269.53,269.95,81674.0,246.7105,247.0858,246.7014,247.0858,81674.0
2019-10-01 14:35:00,269.95,269.96,269.71,269.82,70540.0,247.0858,247.095,246.8661,246.9668,70540.0
2019-10-01 14:40:00,269.81,269.96,269.81,269.92,24856.0,246.9577,247.095,246.9577,247.0584,24856.0
2019-10-01 14:45:00,269.97,270.14,269.97,270.0,30532.0,247.1041,247.2597,247.1041,247.1316,30532.0
2019-10-01 14:50:00,270.02,270.03,269.91,270.0,40632.0,247.1499,247.159,247.0492,247.1316,40632.0
2019-10-01 14:55:00,269.99,270.01,269.78,269.84,28251.0,247.1224,247.1407,246.9302,246.9851,28251.0
2019-10-01 15:00:00,269.85,269.93,269.75,269.85,32553.0,246.9943,247.0675,246.9028,246.9943,32553.0
2019-10-01 15:05:00,269.85,270.15,269.79,270.05,61991.0,246.9943,247.2689,246.9394,247.1773,61991.0
2019-10-01 15:10:00,270.01,270.01,269.6,269.64,72247.0,247.1407,247.1407,246.7655,246.8021,72247.0
2019-10-01 15:15:00,269.63,269.81,269.54,269.73,83037.0,246.7929,246.9577,246.7105,246.8844,83037.0
2019-10-01 15:20:00,269.73,269.83,269.64,269.81,20403.0,246.8844,246.976,246.8021,246.9577,20403.0
2019-10-01 15:25:00,269.87,270.06,269.86,270.02,82240.0,247.0126,247.1865,247.0034,247.1499,82240.0
2019-10-01 15:30:00,270.0,270.0,269.69,269.85,102974.0,247.1316,247.1316,246.8478,246.9943,102974.0
2019-10-01 15:35:00,269.85,269.88,269.52,269.56,36503.0,246.9943,247.0217,246.6922,246.7288,36503.0
2019-10-01 15:40:00,269.56,269.6,269.34,269.58,46987.0,246.7288,246.7655,246.5275,246.7472,46987.0
2019-10-01 15:45:00,269.61,269.67,269.29,269.39,58930.0,246.7746,246.8295,246.4817,246.5732,58930.0
2019-10-01 15:50:00,269.39,269.56,269.3,269.56,60955.0,246.5732,246.7288,246.4909,246.7288,60955.0
2019-10-01 15:55:00,269.51,269.62,269.18,269.3,101555.0,246.6831,246.7838,246.381,246.4909,101555.0
2019-10-02 09:30:00,267.73,267.73,266.98,266.99,184550.0,245.0538,245.0538,244.3674,244.3765,184550.0
2019-10-02 09:35:00,266.94,267.02,266.35,266.47,59752.0,244.3308,244.404,243.7907,243.9006,59752.0
2019-10-02 09:40:00,266.42,266.63,266.25,266.39,76484.0,243.8548,244.047,243.6992,243.8273,76484.0
2019-10-02 09:45:00,266.38,266.56,266.2,266.29,26656.0,243.8182,243.9829,243.6534,243.7358,26656.0
2019-10-02 09:50:00,266.24,266.24,265.87,266.06,195876.0,243.69,243.69,243.3514,243.5253,195876.0
2019-10-02 09:55:00,266.03,266.15,265.7,266.13,32335.0,243.4978,243.6077,243.1958,243.5894,32335.0
2019-10-02 10:00:00,266.11,266.11,265.5,265.75,73687.0,243.5711,243.5711,243.0127,243.2415,73687.0
2019-10-02 10:05:00,265.75,266.23,265.75,266.06,50793.0,243.2415,243.6809,243.2415,243.5253,50793.0
2019-10-02 10:10:00,266.03,266.31,265.98,266.19,44714.0,243.4978,243.7541,243.4521,243.6443,44714.0
2019-10-02 10:15:00,266.18,266.36,266.16,266.27,54110.0,243.6351,243.7999,243.6168,243.7175,54110.0
2019-10-02 10:20:00,266.25,266.36,265.87,265.87,17271.0,243.6992,243.7999,243.3514,243.3514,17271.0
2019-10-02 10:25:00,265.85,265.86,265.65,265.72,22553.0,243.3331,243.3422,243.15,243.2141,22553.0
2019-10-02 10:30:00,265.66,265.66,264.94,265.09,126903.0,243.1592,243.1592,242.5002,242.6374,126903.0
2019-10-02 10:35:00,265.11,265.27,264.8,264.92,86378.0,242.6558,242.8022,242.372,242.4818,86378.0
2019-10-02 10:40:00,264.84,265.04,264.56,264.94,50968.0,242.4086,242.5917,242.1523,242.5002,50968.0
2019-10-02 10:45:00,264.91,264.91,264.5,264.53,18527.0,242.4727,242.4727,242.0974,242.1249,18527.0
2019-10-02 10:50:00,264.56,265.06,264.48,265.05,25517.0,242.1523,242.61,242.0791,242.6008,25517.0
2019-10-02 10:55:00,265.03,265.17,264.85,264.87,67633.0,242.5825,242.7107,242.4178,242.4361,67633.0
2019-10-02 11:00:00,264.8,265.28,264.77,265.2,23591.0,242.372,242.8114,242.3446,242.7381,23591.0
2019-10-02 11:05:00,265.22,265.3,265.06,265.25,78317.0,242.7564,242.8297,242.61,242.7839,78317.0
2019-10-02 11:10:00,265.2,265.2,264.78,264.87,25207.0,242.7381,242.7381,242.3537,242.4361,25207.0
2019-10-02 11:15:00,264.87,265.01,264.6,264.93,39831.0,242.4361,242.5642,242.1889,242.491,39831.0
2019-10-02 11:20:00,265.04,265.11,264.74,264.99,35581.0,242.5917,242.6558,242.3171,242.5459,35581.0
2019-10-02 11:25:00,265.02,265.03,264.61,264.67,26546.0,242.5734,242.5825,242.1981,242.253,26546.0
2019-10-02 11:30:00,264.7,264.74,264.2,264.22,50506.0,242.2805,242.3171,241.8228,241.8411,50506.0
2019-10-02 11:35:00,264.22,264.53,264.01,264.52,29803.0,241.8411,242.1249,241.6489,242.1157,29803.0
2019-10-02 11:40:00,264.43,264.58,264.39,264.47,16198.0,242.0333,242.1706,241.9967,242.07,16198.0
2019-10-02 11:45:00,264.46,264.58,264.33,264.38,22489.0,242.0608,242.1706,241.9418,241.9876,22489.0
2019-10-02 11:50:00,264.41,264.76,264.36,264.68,31398.0,242.015,242.3354,241.9693,242.2622,31398.0
2019-10-02 11:55:00,264.67,264.78,264.58,264.73,75229.0,242.253,242.3537,242.1706,242.3079,75229.0
2019-10-02 12:00:00,264.7,264.72,264.42,264.55,9632.0,242.2805,242.2988,242.0242,242.1432,9632.0
2019-10-02 12:05:00,264.54,264.65,264.51,264.51,10596.0,242.134,242.2347,242.1066,242.1066,10596.0
2019-10-02 12:10:00,264.52,264.54,264.09,264.16,46874.0,242.1157,242.134,241.7221,241.7862,46874.0
2019-10-02 12:15:00,264.15,264.25,263.95,264.06,23978.0,241.7771,241.8686,241.594,241.6947,23978.0
2019-10-02 12:20:00,264.15,264.18,263.97,264.1,15653.0,241.7771,241.8045,241.6123,241.7313,15653.0
2019-10-02 12:25:00,264.09,264.17,264.06,264.17,37279.0,241.7221,241.7954,241.6947,241.7954,37279.0
2019-10-02 12:30:00,264.17,264.23,264.1,264.1,27362.0,241.7954,241.8503,241.7313,241.7313,27362.0
2019-10-02 12:35:00,264.07,264.08,263.73,263.79,40391.0,241.7038,241.713,241.3926,241.4476,40391.0
2019-10-02 12:40:00,263.82,263.85,263.63,263.68,28265.0,241.475,241.5025,241.3011,241.3469,28265.0
2019-10-02 12:45:00,263.76,263.76,263.44,263.49,56110.0,241.4201,241.4201,241.1272,241.173,56110.0
2019-10-02 12:50:00,263.44,263.49,263.36,263.37,12288.0,241.1272,241.173,241.054,241.0631,12288.0
2019-10-02 12:55:00,263.33,263.66,263.25,263.56,32975.0,241.0265,241.3286,240.9533,241.237,32975.0
2019-10-02 13:00:00,263.52,263.75,263.35,263.72,100506.0,241.2004,241.4109,241.0448,241.3835,100506.0
2019-10-02 13:05:00,263.7,264.0,263.66,264.0,47238.0,241.3652,241.6398,241.3286,241.6398,47238.0
2019-10-02 13:10:00,263.98,264.29,263.98,264.13,37158.0,241.6215,241.9052,241.6215,241.7588,37158.0
2019-10-02 13:15:00,264.13,264.16,263.98,264.06,80428.0,241.7588,241.7862,241.6215,241.6947,80428.0
2019-10-02 13:20:00,264.0,264.1,263.93,263.94,38829.0,241.6398,241.7313,241.5757,241.5849,38829.0
2019-10-02 13:25:00,264.01,264.27,263.96,264.18,28168.0,241.6489,241.8869,241.6032,241.8045,28168.0
2019-10-02 13:30:00,264.15,264.19,263.81,263.86,10477.0,241.7771,241.8137,241.4659,241.5116,10477.0
2019-10-02 13:35:00,263.88,264.01,263.75,263.86,34555.0,241.5299,241.6489,241.4109,241.5116,34555.0
2019-10-02 13:40:00,263.94,264.0,263.85,263.93,20857.0,241.5849,241.6398,241.5025,241.5757,20857.0
2019-10-02 13:45:00,263.89,263.91,263.63,263.67,15153.0,241.5391,241.5574,241.3011,241.3377,15153.0
2019-10-02 13:50:00,263.71,263.78,263.63,263.77,11215.0,241.3743,241.4384,241.3011,241.4292,11215.0
2019-10-02 13:55:00,263.88,263.95,263.77,263.88,7674.0,241.5299,241.594,241.4292,241.5299,7674.0
2019-10-02 14:00:00,263.84,264.19,263.66,264.12,41254.0,241.4933,241.8137,241.3286,241.7496,41254.0
2019-10-02 14:05:00,264.14,264.14,263.88,264.07,24686.0,241.7679,241.7679,241.5299,241.7038,24686.0
2019-10-02 14:10:00,264.13,264.14,263.96,264.1,26546.0,241.7588,241.7679,241.6032,241.7313,26546.0
2019-10-02 14:15:00,264.11,264.4,264.11,264.34,15023.0,241.7405,242.0059,241.7405,241.951,15023.0
2019-10-02 14:20:00,264.36,264.6,264.35,264.59,80334.0,241.9693,242.1889,241.9601,242.1798,80334.0
2019-10-02 14:25:00,264.62,264.62,264.37,264.4,17473.0,242.2073,242.2073,241.9784,242.0059,17473.0
2019-10-02 14:30:00,264.41,264.48,264.24,264.46,36289.0,242.015,242.0791,241.8594,242.0608,36289.0
2019-10-02 14:35:00,264.47,264.52,264.29,264.5,27859.0,242.07,242.1157,241.9052,242.0974,27859.0
2019-10-02 14:40:00,264.52,264.66,264.43,264.61,23023.0,242.1157,242.2439,242.0333,242.1981,23023.0
2019-10-02 14:45:00,264.65,265.0,264.61,264.91,44355.0,242.2347,242.5551,242.1981,242.4727,44355.0
2019-10-02 14:50:00,264.89,264.98,264.71,264.71,26403.0,242.4544,242.5368,242.2896,242.2896,26403.0
2019-10-02 14:55:00,264.73,264.94,264.73,264.93,18737.0,242.3079,242.5002,242.3079,242.491,18737.0
2019-10-02 15:00:00,264.99,265.04,264.52,264.56,51362.0,242.5459,242.5917,242.1157,242.1523,51362.0
2019-10-02 15:05:00,264.58,264.75,264.52,264.64,20406.0,242.1706,242.3262,242.1157,242.2256,20406.0
2019-10-02 15:10:00,264.68,265.19,264.68,265.09,54959.0,242.2622,242.729,242.2622,242.6374,54959.0
2019-10-02 15:15:00,265.07,265.23,264.92,265.13,22450.0,242.6191,242.7656,242.4818,242.6741,22450.0
2019-10-02 15:20:00,265.22,265.36,265.01,265.19,43980.0,242.7564,242.8846,242.5642,242.729,43980.0
2019-10-02 15:25:00,265.2,265.3,264.88,264.88,33387.0,242.7381,242.8297,242.4452,242.4452,33387.0
2019-10-02 15:30:00,264.87,265.17,264.66,265.11,46723.0,242.4361,242.7107,242.2439,242.6558,46723.0
2019-10-02 15:35:00,265.06,265.16,264.84,264.87,36457.0,242.61,242.7015,242.4086,242.4361,36457.0
2019-10-02 15:40:00,264.93,265.15,264.82,264.89,32128.0,242.491,242.6924,242.3903,242.4544,32128.0
2019-10-02 15:45:00,264.89,265.0,264.37,264.39,171897.0,242.4544,242.5551,241.9784,241.9967,171897.0
2019-10-02 15:50:00,264.39,264.61,264.16,264.61,54122.0,241.9967,242.1981,241.7862,242.1981,54122.0
2019-10-02 15:55:00,264.54,264.61,264.32,264.56,124167.0,242.134,242.1981,241.9327,242.1523,124167.0
2019-10-03 09:30:00,264.35,264.81,263.92,264.81,104752.0,241.9601,242.3812,241.5665,242.3812,104752.0
2019-10-03 09:35:00,264.76,264.84,264.4,264.47,17119.0,242.3354,242.4086,242.0059,242.07,17119.0
2019-10-03 09:40:00,264.44,264.56,264.28,264.45,14945.0,242.0425,242.1523,241.8961,242.0517,14945.0
2019-10-03 09:45:00,264.58,264.88,264.51,264.75,45617.0,242.1706,242.4452,242.1066,242.3262,45617.0
2019-10-03 09:50:00,264.77,264.82,264.66,264.7,17151.0,242.3446,242.3903,242.2439,242.2805,17151.0
2019-10-03 09:55:00,264.64,264.92,264.64,264.84,21073.0,242.2256,242.4818,242.2256,242.4086,21073.0
2019-10-03 10:00:00,264.75,264.75,262.26,262.44,219952.0,242.3262,242.3262,240.0471,240.2119,219952.0
2019-10-03 10:05:00,262.44,262.45,261.59,261.96,69681.0,240.2119,240.2211,239.4339,239.7726,69681.0
2019-10-03 10:10:00,261.88,262.24,261.65,262.24,55025.0,239.6993,240.0288,239.4888,240.0288,55025.0
2019-10-03 10:15:00,262.1,262.72,262.01,262.56,40364.0,239.9007,240.4682,239.8183,240.3217,40364.0
2019-10-03 10:20:00,262.52,263.1,262.48,263.05,60885.0,240.2851,240.816,240.2485,240.7702,60885.0
2019-10-03 10:25:00,262.97,264.1,262.87,263.76,98589.0,240.697,241.7313,240.6055,241.4201,98589.0
2019-10-03 10:30:00,263.65,263.82,263.4,263.81,27439.0,241.3194,241.475,241.0906,241.4659,27439.0
2019-10-03 10:35:00,263.81,264.29,263.62,263.95,77687.0,241.4659,241.9052,241.292,241.594,77687.0
2019-10-03 10:40:00,263.94,263.96,263.59,263.62,42413.0,241.5849,241.6032,241.2645,241.292,42413.0
2019-10-03 10:45:00,263.56,263.97,263.31,263.42,32047.0,241.237,241.6123,241.0082,241.1089,32047.0
2019-10-03 10:50:00,263.42,263.49,263.07,263.21,56855.0,241.1089,241.173,240.7885,240.9167,56855.0
2019-10-03 10:55:00,263.21,264.03,263.13,263.97,21353.0,240.9167,241.6672,240.8435,241.6123,21353.0
2019-10-03 11:00:00,263.93,264.83,263.68,264.63,73148.0,241.5757,242.3995,241.3469,242.2164,73148.0
2019-10-03 11:05:00,264.69,265.36,264.64,265.23,129626.0,242.2713,242.8846,242.2256,242.7656,129626.0
2019-10-03 11:10:00,265.21,265.43,264.95,265.21,73587.0,242.7473,242.9487,242.5093,242.7473,73587.0
2019-10-03 11:15:00,265.22,265.8,265.1,265.65,40142.0,242.7564,243.2873,242.6466,243.15,40142.0
2019-10-03 11:20:00,265.64,265.68,265.23,265.24,29743.0,243.1409,243.1775,242.7656,242.7747,29743.0
2019-10-03 11:25:00,265.23,265.37,265.01,265.13,25262.0,242.7656,242.8937,242.5642,242.6741,25262.0
2019-10-03 11:30:00,265.12,265.12,264.76,264.78,25272.0,242.6649,242.6649,242.3354,242.3537,25272.0
2019-10-03 11:35:00,264.73,264.95,264.53,264.59,24077.0,242.3079,242.5093,242.1249,242.1798,24077.0
2019-10-03 11:40:00,264.57,264.92,264.55,264.92,17495.0,242.1615,242.4818,242.1432,242.4818,17495.0
2019-10-03 11:45:00,264.87,264.87,264.48,264.56,11629.0,242.4361,242.4361,242.0791,242.1523,11629.0
2019-10-03 11:50:00,264.6,264.72,264.53,264.72,41148.0,242.1889,242.2988,242.1249,242.2988,41148.0
2019-10-03 11:55:00,264.75,264.76,264.49,264.59,11625.0,242.3262,242.3354,242.0883,242.1798,11625.0
2019-10-03 12:00:00,264.59,264.84,264.59,264.69,4664.0,242.1798,242.4086,242.1798,242.2713,4664.0
2019-10-03 12:05:00,264.8,265.09,264.78,264.97,5463.0,242.372,242.6374,242.3537,242.5276,5463.0
2019-10-03 12:10:00,265.04,265.2,264.93,265.18,15588.0,242.5917,242.7381,242.491,242.7198,15588.0
2019-10-03 12:15:00,265.18,265.18,264.68,264.68,28209.0,242.7198,242.7198,242.2622,242.2622,28209.0
2019-10-03 12:20:00,264.64,264.9,264.64,264.9,2936.0,242.2256,242.4635,242.2256,242.4635,2936.0
2019-10-03 12:25:00,264.91,265.47,264.9,265.47,4790.0,242.4727,242.9853,242.4635,242.9853,4790.0
2019-10-03 12:30:00,265.35,265.59,265.23,265.38,5705.0,242.8754,243.0951,242.7656,242.9029,5705.0
2019-10-03 12:35:00,265.45,265.65,265.37,265.63,19773.0,242.967,243.15,242.8937,243.1317,19773.0
2019-10-03 12:40:00,265.63,265.68,265.56,265.57,30815.0,243.1317,243.1775,243.0676,243.0768,30815.0
2019-10-03 12:45:00,265.6,265.89,265.5,265.72,43456.0,243.1043,243.3697,243.0127,243.2141,43456.0
2019-10-03 12:50:00,265.8,265.81,265.58,265.65,6863.0,243.2873,243.2965,243.0859,243.15,6863.0
2019-10-03 12:55:00,265.7,265.98,265.69,265.86,23136.0,243.1958,243.4521,243.1866,243.3422,23136.0
2019-10-03 13:00:00,265.89,266.03,265.72,265.72,11907.0,243.3697,243.4978,243.2141,243.2141,11907.0
2019-10-03 13:05:00,265.72,265.83,265.66,265.67,15882.0,243.2141,243.3148,243.1592,243.1683,15882.0
2019-10-03 13:10:00,265.69,265.82,265.64,265.81,10938.0,243.1866,243.3056,243.1409,243.2965,10938.0
2019-10-03 13:15:00,265.69,265.76,265.58,265.76,1259.0,243.1866,243.2507,243.0859,243.2507,1259.0
2019-10-03 13:20:00,265.74,265.77,265.66,265.77,27038.0,243.2324,243.2599,243.1592,243.2599,27038.0
2019-10-03 13:25:00,265.92,265.92,265.75,265.75,2166.0,243.3971,243.3971,243.2415,243.2415,2166.0
2019-10-03 13:30:00,265.76,265.93,265.76,265.88,4541.0,243.2507,243.4063,243.2507,243.3605,4541.0
2019-10-03 13:35:00,265.88,265.9,265.7,265.77,5055.0,243.3605,243.3788,243.1958,243.2599,5055.0
2019-10-03 13:40:00,265.98,266.3,265.98,266.27,17848.0,243.4521,243.745,243.4521,243.7175,17848.0
2019-10-03 13:45:00,266.29,266.4,266.28,266.38,5034.0,243.7358,243.8365,243.7267,243.8182,5034.0
2019-10-03 13:50:00,266.38,266.4,266.25,266.25,6524.0,243.8182,243.8365,243.6992,243.6992,6524.0
2019-10-03 13:55:00,266.28,266.36,266.17,266.33,12997.0,243.7267,243.7999,243.626,243.7724,12997.0
2019-10-03 14:00:00,266.35,266.35,266.11,266.13,5519.0,243.7907,243.7907,243.5711,243.5894,5519.0
2019-10-03 14:05:00,266.16,266.24,266.07,266.09,20511.0,243.6168,243.69,243.5344,243.5528,20511.0
2019-10-03 14:10:00,266.06,266.23,266.06,266.2,23182.0,243.5253,243.6809,243.5253,243.6534,23182.0
2019-10-03 14:15:00,266.21,266.34,266.21,266.27,3544.0,243.6626,243.7816,243.6626,243.7175,3544.0
2019-10-03 14:20:00,266.26,266.46,266.26,266.44,10259.0,243.7084,243.8914,243.7084,243.8731,10259.0
2019-10-03 14:25:00,266.46,266.56,266.44,266.49,10662.0,243.8914,243.9829,243.8731,243.9189,10662.0
2019-10-03 14:30:00,266.46,266.5,266.32,266.32,29888.0,243.8914,243.928,243.7633,243.7633,29888.0
2019-10-03 14:35:00,266.37,266.37,266.15,266.18,9547.0,243.809,243.809,243.6077,243.6351,9547.0
2019-10-03 14:40:00,266.17,266.25,266.16,266.19,2707.0,243.626,243.6992,243.6168,243.6443,2707.0
2019-10-03 14:45:00,266.16,266.24,266.14,266.22,6110.0,243.6168,243.69,243.5985,243.6717,6110.0
2019-10-03 14:50:00,266.25,266.32,266.07,266.11,9524.0,243.6992,243.7633,243.5344,243.5711,9524.0
2019-10-03 14:55:00,266.08,266.13,266.01,266.1,11664.0,243.5436,243.5894,243.4795,243.5619,11664.0
2019-10-03 15:00:00,266.1,266.12,265.97,266.04,43169.0,243.5619,243.5802,243.4429,243.507,43169.0
2019-10-03 15:05:00,266.04,266.1,265.98,266.1,3261.0,243.507,243.5619,243.4521,243.5619,3261.0
2019-10-03 15:10:00,266.04,266.2,266.03,266.03,5514.0,243.507,243.6534,243.4978,243.4978,5514.0
2019-10-03 15:15:00,266.04,266.1,265.81,265.94,28504.0,243.507,243.5619,243.2965,243.4155,28504.0
2019-10-03 15:20:00,265.92,266.05,265.87,265.88,8232.0,243.3971,243.5161,243.3514,243.3605,8232.0
2019-10-03 15:25:00,265.91,265.93,265.75,265.88,14703.0,243.388,243.4063,243.2415,243.3605,14703.0
2019-10-03 15:30:00,265.93,265.93,265.74,265.76,25624.0,243.4063,243.4063,243.2324,243.2507,25624.0
2019-10-03 15:35:00,265.77,265.97,265.77,265.96,13429.0,243.2599,243.4429,243.2599,243.4338,13429.0
2019-10-03 15:40:00,265.97,266.22,265.96,266.03,14912.0,243.4429,243.6717,243.4338,243.4978,14912.0
2019-10-03 15:45:00,266.0,266.1,265.67,265.69,22756.0,243.4704,243.5619,243.1683,243.1866,22756.0
2019-10-03 15:50:00,265.65,266.07,265.53,265.99,27927.0,243.15,243.5344,243.0402,243.4612,27927.0
2019-10-03 15:55:00,266.01,266.7,266.01,266.67,105457.0,243.4795,244.1111,243.4795,244.0836,105457.0
2019-10-04 09:30:00,267.45,268.13,267.35,267.95,99743.0,244.7976,245.42,244.706,245.2552,99743.0
2019-10-04 09:35:00,267.94,268.27,267.92,268.04,48032.0,245.2461,245.5481,245.2278,245.3376,48032.0
2019-10-04 09:40:00,267.99,268.09,267.82,267.92,14086.0,245.2918,245.3834,245.1362,245.2278,14086.0
2019-10-04 09:45:00,267.93,268.19,267.9,267.98,17067.0,245.2369,245.4749,245.2094,245.2827,17067.0
2019-10-04 09:50:00,268.09,268.24,267.85,268.18,16742.0,245.3834,245.5206,245.1637,245.4657,16742.0
2019-10-04 09:55:00,268.18,268.41,268.02,268.38,22179.0,245.4657,245.6763,245.3193,245.6488,22179.0
2019-10-04 10:00:00,268.35,268.78,268.34,268.7,9111.0,245.6213,246.0149,245.6122,245.9417,9111.0
2019-10-04 10:05:00,268.7,268.73,268.25,268.37,11390.0,245.9417,245.9691,245.5298,245.6396,11390.0
2019-10-04 10:10:00,268.37,268.38,268.18,268.34,13273.0,245.6396,245.6488,245.4657,245.6122,13273.0
2019-10-04 10:15:00,268.43,268.58,268.28,268.44,8785.0,245.6946,245.8319,245.5573,245.7037,8785.0
2019-10-04 10:20:00,268.44,268.57,268.37,268.55,12850.0,245.7037,245.8227,245.6396,245.8044,12850.0
2019-10-04 10:25:00,268.46,268.58,268.15,268.17,4787.0,245.722,245.8319,245.4383,245.4566,4787.0
2019-10-04 10:30:00,268.09,268.2,267.98,268.01,25694.0,245.3834,245.484,245.2827,245.3101,25694.0
2019-10-04 10:35:00,268.01,268.05,267.77,267.83,7615.0,245.3101,245.3467,245.0905,245.1454,7615.0
2019-10-04 10:40:00,267.84,268.0,267.75,267.87,5167.0,245.1545,245.301,245.0722,245.182,5167.0
2019-10-04 10:45:00,267.9,267.97,267.68,267.86,25895.0,245.2094,245.2735,245.0081,245.1728,25895.0
2019-10-04 10:50:00,267.87,268.21,267.87,268.18,2914.0,245.182,245.4932,245.182,245.4657,2914.0
2019-10-04 10:55:00,268.26,268.28,268.03,268.04,8117.0,245.539,245.5573,245.3284,245.3376,8117.0
2019-10-04 11:00:00,268.08,268.36,267.87,268.24,13394.0,245.3742,245.6305,245.182,245.5206,13394.0
2019-10-04 11:05:00,268.13,268.4,268.13,268.38,4954.0,245.42,245.6671,245.42,245.6488,4954.0
2019-10-04 11:10:00,268.37,268.54,268.31,268.53,6845.0,245.6396,245.7952,245.5847,245.7861,6845.0
2019-10-04 11:15:00,268.56,268.63,268.5,268.51,13573.0,245.8135,245.8776,245.7586,245.7678,13573.0
2019-10-04 11:20:00,268.51,268.59,268.37,268.52,5418.0,245.7678,245.841,245.6396,245.7769,5418.0
2019-10-04 11:25:00,268.48,268.67,268.44,268.63,2275.0,245.7403,245.9142,245.7037,245.8776,2275.0
2019-10-04 11:30:00,268.67,269.03,268.66,268.95,34544.0,245.9142,246.2437,245.9051,246.1705,34544.0
2019-10-04 11:35:00,268.94,269.11,268.94,269.07,5413.0,246.1614,246.317,246.1614,246.2804,5413.0
2019-10-04 11:40:00,269.1,269.15,268.99,268.99,5015.0,246.3078,246.3536,246.2071,246.2071,5015.0
2019-10-04 11:45:00,268.97,269.03,268.94,269.01,5603.0,246.1888,246.2437,246.1614,246.2254,5603.0
2019-10-04 11:50:00,269.07,269.23,269.06,269.17,6629.0,246.2804,246.4268,246.2712,246.3719,6629.0
2019-10-04 11:55:00,269.13,269.23,269.0,269.0,7129.0,246.3353,246.4268,246.2163,246.2163,7129.0
2019-10-04 12:00:00,269.04,269.11,269.01,269.08,7949.0,246.2529,246.317,246.2254,246.2895,7949.0
2019-10-04 12:05:00,269.11,269.16,269.01,269.11,9094.0,246.317,246.3627,246.2254,246.317,9094.0
2019-10-04 12:10:00,269.15,269.15,268.95,268.96,28204.0,246.3536,246.3536,246.1705,246.1797,28204.0
2019-10-04 12:15:00,268.93,268.99,268.88,268.92,96197.0,246.1522,246.2071,246.1064,246.1431,96197.0
2019-10-04 12:20:00,268.92,269.13,268.9,269.13,20656.0,246.1431,246.3353,246.1247,246.3353,20656.0
2019-10-04 12:25:00,269.17,269.19,269.0,269.0,7210.0,246.3719,246.3902,246.2163,246.2163,7210.0
2019-10-04 12:30:00,269.02,269.03,268.93,268.94,4477.0,246.2346,246.2437,246.1522,246.1614,4477.0
2019-10-04 12:35:00,268.99,269.11,268.99,269.07,1927.0,246.2071,246.317,246.2071,246.2804,1927.0
2019-10-04 12:40:00,269.02,269.07,268.91,268.92,6188.0,246.2346,246.2804,246.1339,246.1431,6188.0
2019-10-04 12:45:00,268.94,269.08,268.93,269.08,7433.0,246.1614,246.2895,246.1522,246.2895,7433.0
2019-10-04 12:50:00,269.08,269.14,269.01,269.07,10492.0,246.2895,246.3444,246.2254,246.2804,10492.0
2019-10-04 12:55:00,269.05,269.09,268.97,269.01,10595.0,246.262,246.2987,246.1888,246.2254,10595.0
2019-10-04 13:00:00,269.01,269.09,268.92,269.06,2860.0,246.2254,246.2987,246.1431,246.2712,2860.0
2019-10-04 13:05:00,269.08,269.1,268.87,268.87,14867.0,246.2895,246.3078,246.0973,246.0973,14867.0
2019-10-04 13:10:00,268.89,269.04,268.88,269.02,3212.0,246.1156,246.2529,246.1064,246.2346,3212.0
2019-10-04 13:15:00,269.05,269.08,268.97,269.07,7800.0,246.262,246.2895,246.1888,246.2804,7800.0
2019-10-04 13:20:00,269.1,269.11,269.01,269.01,6472.0,246.3078,246.317,246.2254,246.2254,6472.0
2019-10-04 13:25:00,268.98,269.1,268.98,269.1,4005.0,246.198,246.3078,246.198,246.3078,4005.0
2019-10-04 13:30:00,269.08,269.19,269.08,269.13,6724.0,246.2895,246.3902,246.2895,246.3353,6724.0
2019-10-04 13:35:00,269.14,269.15,269.11,269.12,1643.0,246.3444,246.3536,246.317,246.3261,1643.0
2019-10-04 13:40:00,269.12,269.41,269.11,269.28,114492.0,246.3261,246.5916,246.317,246.4726,114492.0
2019-10-04 13:45:00,269.26,269.29,269.19,269.25,6641.0,246.4543,246.4817,246.3902,246.4451,6641.0
2019-10-04 13:50:00,269.24,269.24,269.08,269.14,9341.0,246.436,246.436,246.2895,246.3444,9341.0
2019-10-04 13:55:00,269.15,269.19,269.05,269.11,13573.0,246.3536,246.3902,246.262,246.317,13573.0
2019-10-04 14:00:00,269.19,269.2,269.05,269.17,28903.0,246.3902,246.3993,246.262,246.3719,28903.0
2019-10-04 14:05:00,269.18,269.26,269.1,269.26,11869.0,246.381,246.4543,246.3078,246.4543,11869.0
2019-10-04 14:10:00,269.3,269.39,269.25,269.37,5419.0,246.4909,246.5732,246.4451,246.5549,5419.0
2019-10-04 14:15:00,269.4,269.58,269.39,269.48,21831.0,246.5824,246.7472,246.5732,246.6556,21831.0
2019-10-04 14:20:00,269.49,269.59,269.45,269.56,4873.0,246.6648,246.7563,246.6282,246.7288,4873.0
2019-10-04 14:25:00,269.55,269.59,269.5,269.54,6281.0,246.7197,246.7563,246.6739,246.7105,6281.0
2019-10-04 14:30:00,269.53,269.64,269.53,269.6,17768.0,246.7014,246.8021,246.7014,246.7655,17768.0
2019-10-04 14:35:00,269.6,269.72,269.6,269.7,11554.0,246.7655,246.8753,246.7655,246.857,11554.0
2019-10-04 14:40:00,269.71,269.74,269.69,269.69,4955.0,246.8661,246.8936,246.8478,246.8478,4955.0
2019-10-04 14:45:00,269.71,269.75,269.61,269.61,11156.0,246.8661,246.9028,246.7746,246.7746,11156.0
2019-10-04 14:50:00,269.6,269.61,269.54,269.55,9885.0,246.7655,246.7746,246.7105,246.7197,9885.0
2019-10-04 14:55:00,269.58,269.64,269.58,269.61,3612.0,246.7472,246.8021,246.7472,246.7746,3612.0
2019-10-04 15:00:00,269.61,269.64,269.56,269.62,13501.0,246.7746,246.8021,246.7288,246.7838,13501.0
2019-10-04 15:05:00,269.63,269.73,269.57,269.73,8762.0,246.7929,246.8844,246.738,246.8844,8762.0
2019-10-04 15:10:00,269.72,269.75,269.59,269.61,5371.0,246.8753,246.9028,246.7563,246.7746,5371.0
2019-10-04 15:15:00,269.62,269.77,269.6,269.76,15443.0,246.7838,246.9211,246.7655,246.9119,15443.0
2019-10-04 15:20:00,269.76,269.79,269.66,269.68,22973.0,246.9119,246.9394,246.8204,246.8387,22973.0
2019-10-04 15:25:00,269.69,269.9,269.68,269.76,26422.0,246.8478,247.0401,246.8387,246.9119,26422.0
2019-10-04 15:30:00,269.76,270.05,269.69,269.99,32572.0,246.9119,247.1773,246.8478,247.1224,32572.0
2019-10-04 15:35:00,270.0,270.11,269.94,270.09,26324.0,247.1316,247.2323,247.0767,247.214,26324.0
2019-10-04 15:40:00,270.1,270.21,270.03,270.1,26935.0,247.2231,247.3238,247.159,247.2231,26935.0
2019-10-04 15:45:00,270.12,270.44,270.1,270.36,76261.0,247.2414,247.5343,247.2231,247.4611,76261.0
2019-10-04 15:50:00,270.41,270.49,270.11,270.3,50053.0,247.5069,247.5801,247.2323,247.4062,50053.0
2019-10-04 15:55:00,270.32,270.56,270.29,270.33,169362.0,247.4245,247.6442,247.397,247.4336,169362.0
2019-10-07 09:30:00,269.52,269.77,269.46,269.57,58842.0,246.6922,246.9211,246.6373,246.738,58842.0
2019-10-07 09:35:00,269.55,269.58,269.13,269.25,13787.0,246.7197,246.7472,246.3353,246.4451,13787.0
2019-10-07 09:40:00,269.19,269.26,269.06,269.18,137440.0,246.3902,246.4543,246.2712,246.381,137440.0
2019-10-07 09:45:00,269.18,269.18,268.9,269.1,5723.0,246.381,246.381,246.1247,246.3078,5723.0
2019-10-07 09:50:00,269.13,269.42,269.1,269.26,10341.0,246.3353,246.6007,246.3078,246.4543,10341.0
2019-10-07 09:55:00,269.29,269.47,269.18,269.23,19628.0,246.4817,246.6465,246.381,246.4268,19628.0
2019-10-07 10:00:00,269.26,269.29,269.08,269.25,6404.0,246.4543,246.4817,246.2895,246.4451,6404.0
2019-10-07 10:05:00,269.42,269.67,269.38,269.67,10415.0,246.6007,246.8295,246.5641,246.8295,10415.0
2019-10-07 10:10:00,269.8,269.82,269.67,269.68,2297.0,246.9485,246.9668,246.8295,246.8387,2297.0
2019-10-07 10:15:00,269.72,269.79,269.5,269.5,8088.0,246.8753,246.9394,246.6739,246.6739,8088.0
2019-10-07 10:20:00,269.55,269.7,269.54,269.64,6166.0,246.7197,246.857,246.7105,246.8021,6166.0
2019-10-07 10:25:00,269.66,269.91,269.62,269.81,4694.0,246.8204,247.0492,246.7838,246.9577,4694.0
2019-10-07 10:30:00,269.75,269.9,269.75,269.8,26924.0,246.9028,247.0401,246.9028,246.9485,26924.0
2019-10-07 10:35:00,269.79,269.86,269.5,269.55,105873.0,246.9394,247.0034,246.6739,246.7197,105873.0
2019-10-07 10:40:00,269.54,269.94,269.53,269.85,13708.0,246.7105,247.0767,246.7014,246.9943,13708.0
2019-10-07 10:45:00,269.83,269.83,269.7,269.76,9315.0,246.976,246.976,246.857,246.9119,9315.0
2019-10-07 10:50:00,269.76,269.93,269.76,269.9,7223.0,246.9119,247.0675,246.9119,247.0401,7223.0
2019-10-07 10:55:00,269.91,270.12,269.91,270.09,5054.0,247.0492,247.2414,247.0492,247.214,5054.0
2019-10-07 11:00:00,270.04,270.38,270.04,270.34,5783.0,247.1682,247.4794,247.1682,247.4428,5783.0
2019-10-07 11:05:00,270.31,270.52,270.27,270.47,13607.0,247.4153,247.6075,247.3787,247.5618,13607.0
2019-10-07 11:10:00,270.49,270.52,270.22,270.27,18304.0,247.5801,247.6075,247.3329,247.3787,18304.0
2019-10-07 11:15:00,270.25,270.33,270.23,270.32,4145.0,247.3604,247.4336,247.3421,247.4245,4145.0
2019-10-07 11:20:00,270.37,270.37,270.18,270.19,4460.0,247.4702,247.4702,247.2963,247.3055,4460.0
2019-10-07 11:25:00,270.29,270.45,270.26,270.32,7031.0,247.397,247.5435,247.3696,247.4245,7031.0
2019-10-07 11:30:00,270.31,270.66,270.31,270.64,7963.0,247.4153,247.7357,247.4153,247.7174,7963.0
2019-10-07 11:35:00,270.64,270.64,270.43,270.52,5342.0,247.7174,247.7174,247.5252,247.6075,5342.0
2019-10-07 11:40:00,270.47,270.75,270.36,270.68,7687.0,247.5618,247.8181,247.4611,247.754,7687.0
2019-10-07 11:45:00,270.7,270.74,270.55,270.57,3211.0,247.7723,247.8089,247.635,247.6533,3211.0
2019-10-07 11:50:00,270.59,270.73,270.57,270.73,4948.0,247.6716,247.7998,247.6533,247.7998,4948.0
2019-10-07 11:55:00,270.67,270.78,270.64,270.77,5665.0,247.7448,247.8455,247.7174,247.8364,5665.0
2019-10-07 12:00:00,270.77,270.77,270.61,270.61,3939.0,247.8364,247.8364,247.6899,247.6899,3939.0
2019-10-07 12:05:00,270.58,270.64,270.52,270.53,4134.0,247.6625,247.7174,247.6075,247.6167,4134.0
2019-10-07 12:10:00,270.48,270.62,270.45,270.58,7056.0,247.5709,247.6991,247.5435,247.6625,7056.0
2019-10-07 12:15:00,270.58,270.65,270.48,270.55,8242.0,247.6625,247.7265,247.5709,247.635,8242.0
2019-10-07 12:20:00,270.54,270.61,270.5,270.53,6420.0,247.6258,247.6899,247.5892,247.6167,6420.0
2019-10-07 12:25:00,270.53,270.54,270.27,270.31,10366.0,247.6167,247.6258,247.3787,247.4153,10366.0
2019-10-07 12:30:00,270.27,270.28,270.21,270.23,3182.0,247.3787,247.3879,247.3238,247.3421,3182.0
2019-10-07 12:35:00,270.25,270.32,270.17,270.21,5700.0,247.3604,247.4245,247.2872,247.3238,5700.0
2019-10-07 12:40:00,270.26,270.4,270.26,270.4,52917.0,247.3696,247.4977,247.3696,247.4977,52917.0
2019-10-07 12:45:00,270.37,270.5,270.34,270.48,9683.0,247.4702,247.5892,247.4428,247.5709,9683.0
2019-10-07 12:50:00,270.48,270.5,270.31,270.35,9818.0,247.5709,247.5892,247.4153,247.4519,9818.0
2019-10-07 12:55:00,270.32,270.32,270.27,270.32,3913.0,247.4245,247.4245,247.3787,247.4245,3913.0
2019-10-07 13:00:00,270.31,270.53,270.29,270.47,5345.0,247.4153,247.6167,247.397,247.5618,5345.0
2019-10-07 13:05:00,270.48,270.48,269.97,269.97,52693.0,247.5709,247.5709,247.1041,247.1041,52693.0
2019-10-07 13:10:00,269.97,270.03,269.88,270.0,7491.0,247.1041,247.159,247.0217,247.1316,7491.0
2019-10-07 13:15:00,269.93,270.01,269.84,270.0,17249.0,247.0675,247.1407,246.9851,247.1316,17249.0
2019-10-07 13:20:00,269.95,270.14,269.95,270.14,2490.0,247.0858,247.2597,247.0858,247.2597,2490.0
2019-10-07 13:25:00,270.1,270.13,270.1,270.12,1995.0,247.2231,247.2506,247.2231,247.2414,1995.0
2019-10-07 13:30:00,270.14,271.09,270.1,270.77,60258.0,247.2597,248.1293,247.2231,247.8364,60258.0
2019-10-07 13:35:00,270.61,271.16,270.61,271.06,43083.0,247.6899,248.1933,247.6899,248.1018,43083.0
2019-10-07 13:40:00,271.05,271.09,270.93,270.96,8649.0,248.0926,248.1293,247.9828,248.0103,8649.0
2019-10-07 13:45:00,270.97,271.12,270.86,271.03,11504.0,248.0194,248.1567,247.9187,248.0743,11504.0
2019-10-07 13:50:00,271.03,271.09,270.95,271.05,15709.0,248.0743,248.1293,248.0011,248.0926,15709.0
2019-10-07 13:55:00,271.01,271.1,270.98,271.04,6105.0,248.056,248.1384,248.0286,248.0835,6105.0
2019-10-07 14:00:00,271.09,271.11,270.87,270.87,10157.0,248.1293,248.1476,247.9279,247.9279,10157.0
2019-10-07 14:05:00,270.85,270.86,270.43,270.54,20679.0,247.9096,247.9187,247.5252,247.6258,20679.0
2019-10-07 14:10:00,270.54,270.57,270.25,270.3,5301.0,247.6258,247.6533,247.3604,247.4062,5301.0
2019-10-07 14:15:00,270.38,270.38,270.14,270.32,11808.0,247.4794,247.4794,247.2597,247.4245,11808.0
2019-10-07 14:20:00,270.27,270.33,270.11,270.2,16486.0,247.3787,247.4336,247.2323,247.3146,16486.0
2019-10-07 14:25:00,270.18,270.3,270.17,270.27,7151.0,247.2963,247.4062,247.2872,247.3787,7151.0
2019-10-07 14:30:00,270.24,270.24,269.84,269.92,9274.0,247.3513,247.3513,246.9851,247.0584,9274.0
2019-10-07 14:35:00,269.92,269.93,269.72,269.87,22419.0,247.0584,247.0675,246.8753,247.0126,22419.0
2019-10-07 14:40:00,269.84,269.93,269.67,269.86,7919.0,246.9851,247.0675,246.8295,247.0034,7919.0
2019-10-07 14:45:00,269.82,269.88,269.64,269.72,5808.0,246.9668,247.0217,246.8021,246.8753,5808.0
2019-10-07 14:50:00,269.68,269.72,269.32,269.47,33014.0,246.8387,246.8753,246.5092,246.6465,33014.0
2019-10-07 14:55:00,269.47,269.79,269.47,269.77,5697.0,246.6465,246.9394,246.6465,246.9211,5697.0
2019-10-07 15:00:00,269.68,269.82,269.64,269.82,5125.0,246.8387,246.9668,246.8021,246.9668,5125.0
2019-10-07 15:05:00,269.73,269.94,269.7,269.94,6556.0,246.8844,247.0767,246.857,247.0767,6556.0
2019-10-07 15:10:00,269.9,270.04,269.65,269.99,3467.0,247.0401,247.1682,246.8112,247.1224,3467.0
2019-10-07 15:15:00,269.96,270.05,269.96,269.98,31820.0,247.095,247.1773,247.095,247.1133,31820.0
2019-10-07 15:20:00,269.94,269.97,269.72,269.83,14192.0,247.0767,247.1041,246.8753,246.976,14192.0
2019-10-07 15:25:00,269.93,270.13,269.92,269.99,29026.0,247.0675,247.2506,247.0584,247.1224,29026.0
2019-10-07 15:30:00,270.0,270.0,269.58,269.58,18921.0,247.1316,247.1316,246.7472,246.7472,18921.0
2019-10-07 15:35:00,269.6,269.73,269.56,269.73,7156.0,246.7655,246.8844,246.7288,246.8844,7156.0
2019-10-07 15:40:00,269.76,269.77,269.46,269.55,35339.0,246.9119,246.9211,246.6373,246.7197,35339.0
2019-10-07 15:45:00,269.52,269.7,269.47,269.5,15102.0,246.6922,246.857,246.6465,246.6739,15102.0
2019-10-07 15:50:00,269.45,269.45,269.25,269.3,80267.0,246.6282,246.6282,246.4451,246.4909,80267.0
2019-10-07 15:55:00,269.29,269.73,269.13,269.18,153526.0,246.4817,246.8844,246.3353,246.381,153526.0
2019-10-08 09:30:00,267.29,267.31,266.74,267.07,96247.0,244.6511,244.6694,244.1477,244.4497,96247.0
2019-10-08 09:35:00,267.04,267.09,266.41,266.5,29109.0,244.4223,244.4681,243.8456,243.928,29109.0
2019-10-08 09:40:00,266.47,266.56,266.28,266.5,10394.0,243.9006,243.9829,243.7267,243.928,10394.0
2019-10-08 09:45:00,266.51,266.66,266.33,266.37,57279.0,243.9372,244.0745,243.7724,243.809,57279.0
2019-10-08 09:50:00,266.26,266.38,266.1,266.28,29346.0,243.7084,243.8182,243.5619,243.7267,29346.0
2019-10-08 09:55:00,266.2,266.33,266.05,266.06,12968.0,243.6534,243.7724,243.5161,243.5253,12968.0
2019-10-08 10:00:00,266.07,266.22,265.66,265.81,64833.0,243.5344,243.6717,243.1592,243.2965,64833.0
2019-10-08 10:05:00,265.82,265.92,265.49,265.74,15849.0,243.3056,243.3971,243.0036,243.2324,15849.0
2019-10-08 10:10:00,265.74,265.94,265.55,265.92,12529.0,243.2324,243.4155,243.0585,243.3971,12529.0
2019-10-08 10:15:00,265.94,266.15,265.78,266.1,22975.0,243.4155,243.6077,243.269,243.5619,22975.0
2019-10-08 10:20:00,266.12,266.17,265.9,265.99,7289.0,243.5802,243.626,243.3788,243.4612,7289.0
2019-10-08 10:25:00,265.95,266.0,265.7,265.82,6076.0,243.4246,243.4704,243.1958,243.3056,6076.0
2019-10-08 10:30:00,265.71,266.11,265.55,265.62,7591.0,243.2049,243.5711,243.0585,243.1226,7591.0
2019-10-08 10:35:00,265.51,266.08,265.5,266.08,9917.0,243.0219,243.5436,243.0127,243.5436,9917.0
2019-10-08 10:40:00,266.11,266.19,265.94,265.96,19624.0,243.5711,243.6443,243.4155,243.4338,19624.0
2019-10-08 10:45:00,266.0,266.05,265.74,265.82,21339.0,243.4704,243.5161,243.2324,243.3056,21339.0
2019-10-08 10:50:00,265.77,265.92,265.69,265.91,13044.0,243.2599,243.3971,243.1866,243.388,13044.0
2019-10-08 10:55:00,265.94,266.54,265.94,266.52,31242.0,243.4155,243.9646,243.4155,243.9463,31242.0
2019-10-08 11:00:00,266.51,266.56,266.29,266.36,13171.0,243.9372,243.9829,243.7358,243.7999,13171.0
2019-10-08 11:05:00,266.46,266.52,266.21,266.21,3609.0,243.8914,243.9463,243.6626,243.6626,3609.0
2019-10-08 11:10:00,266.16,266.39,266.16,266.26,6963.0,243.6168,243.8273,243.6168,243.7084,6963.0
2019-10-08 11:15:00,266.26,266.68,266.24,266.43,10122.0,243.7084,244.0928,243.69,243.864,10122.0
2019-10-08 11:20:00,266.37,266.37,265.91,266.11,8925.0,243.809,243.809,243.388,243.5711,8925.0
2019-10-08 11:25:00,266.05,266.05,265.8,265.81,5861.0,243.5161,243.5161,243.2873,243.2965,5861.0
2019-10-08 11:30:00,265.81,265.82,265.31,265.42,19663.0,243.2965,243.3056,242.8388,242.9395,19663.0
2019-10-08 11:35:00,265.37,265.82,265.37,265.69,18165.0,242.8937,243.3056,242.8937,243.1866,18165.0
2019-10-08 11:40:00,265.61,265.82,265.56,265.61,5007.0,243.1134,243.3056,243.0676,243.1134,5007.0
2019-10-08 11:45:00,265.72,265.85,265.57,265.58,14183.0,243.2141,243.3331,243.0768,243.0859,14183.0
2019-10-08 11:50:00,265.68,265.92,265.56,265.92,6890.0,243.1775,243.3971,243.0676,243.3971,6890.0
2019-10-08 11:55:00,265.88,266.03,265.74,265.92,12282.0,243.3605,243.4978,243.2324,243.3971,12282.0
2019-10-08 12:00:00,265.94,265.96,265.8,265.81,13666.0,243.4155,243.4338,243.2873,243.2965,13666.0
2019-10-08 12:05:00,265.73,265.95,265.73,265.95,7753.0,243.2232,243.4246,243.2232,243.4246,7753.0
2019-10-08 12:10:00,265.9,266.04,265.85,266.0,7865.0,243.3788,243.507,243.3331,243.4704,7865.0
2019-10-08 12:15:00,266.05,266.08,265.94,266.01,1820.0,243.5161,243.5436,243.4155,243.4795,1820.0
2019-10-08 12:20:00,266.0,266.36,265.99,266.36,4993.0,243.4704,243.7999,243.4612,243.7999,4993.0
2019-10-08 12:25:00,266.4,266.45,266.34,266.36,3764.0,243.8365,243.8823,243.7816,243.7999,3764.0
2019-10-08 12:30:00,266.35,266.35,266.25,266.25,2460.0,243.7907,243.7907,243.6992,243.6992,2460.0
2019-10-08 12:35:00,266.29,266.29,266.17,266.18,1950.0,243.7358,243.7358,243.626,243.6351,1950.0
2019-10-08 12:40:00,266.19,266.63,266.18,266.56,11032.0,243.6443,244.047,243.6351,243.9829,11032.0
2019-10-08 12:45:00,266.66,267.35,266.66,266.9,20047.0,244.0745,244.706,244.0745,244.2941,20047.0
2019-10-08 12:50:00,266.91,266.96,266.8,266.88,10762.0,244.3033,244.3491,244.2026,244.2758,10762.0
2019-10-08 12:55:00,266.88,266.88,266.56,266.56,4290.0,244.2758,244.2758,243.9829,243.9829,4290.0
2019-10-08 13:00:00,266.66,266.71,266.58,266.61,2166.0,244.0745,244.1202,244.0012,244.0287,2166.0
2019-10-08 13:05:00,266.56,266.61,266.48,266.54,7595.0,243.9829,244.0287,243.9097,243.9646,7595.0
2019-10-08 13:10:00,266.52,266.61,266.4,266.49,7531.0,243.9463,244.0287,243.8365,243.9189,7531.0
2019-10-08 13:15:00,266.48,266.66,266.47,266.64,8525.0,243.9097,244.0745,243.9006,244.0562,8525.0
2019-10-08 13:20:00,266.74,266.91,266.74,266.91,3713.0,244.1477,244.3033,244.1477,244.3033,3713.0
2019-10-08 13:25:00,266.88,267.03,266.88,266.96,3981.0,244.2758,244.4131,244.2758,244.3491,3981.0
2019-10-08 13:30:00,266.95,267.17,266.95,267.04,3766.0,244.3399,244.5413,244.3399,244.4223,3766.0
2019-10-08 13:35:00,267.06,267.06,266.73,266.94,4083.0,244.4406,244.4406,244.1385,244.3308,4083.0
2019-10-08 13:40:00,267.0,267.15,266.94,267.13,7299.0,244.3857,244.523,244.3308,244.5047,7299.0
2019-10-08 13:45:00,267.16,267.23,267.16,267.23,1669.0,244.5321,244.5962,244.5321,244.5962,1669.0
2019-10-08 13:50:00,267.3,267.3,267.12,267.12,1911.0,244.6603,244.6603,244.4955,244.4955,1911.0
2019-10-08 13:55:00,267.09,267.11,266.92,266.93,8616.0,244.4681,244.4864,244.3125,244.3216,8616.0
2019-10-08 14:00:00,266.95,267.0,266.6,266.6,15251.0,244.3399,244.3857,244.0196,244.0196,15251.0
2019-10-08 14:05:00,266.73,267.0,266.73,266.92,8321.0,244.1385,244.3857,244.1385,244.3125,8321.0
2019-10-08 14:10:00,266.84,266.88,266.74,266.81,2819.0,244.2392,244.2758,244.1477,244.2118,2819.0
2019-10-08 14:15:00,266.89,266.94,266.78,266.87,3629.0,244.285,244.3308,244.1843,244.2667,3629.0
2019-10-08 14:20:00,266.91,266.93,266.75,266.9,4354.0,244.3033,244.3216,244.1568,244.2941,4354.0
2019-10-08 14:25:00,266.9,266.91,266.8,266.86,7958.0,244.2941,244.3033,244.2026,244.2575,7958.0
2019-10-08 14:30:00,266.83,267.41,266.79,267.15,25052.0,244.2301,244.7609,244.1935,244.523,25052.0
2019-10-08 14:35:00,267.19,267.66,267.19,267.4,58920.0,244.5596,244.9898,244.5596,244.7518,58920.0
2019-10-08 14:40:00,267.39,267.53,267.3,267.47,20098.0,244.7426,244.8708,244.6603,244.8159,20098.0
2019-10-08 14:45:00,267.45,267.98,267.45,267.96,17458.0,244.7976,245.2827,244.7976,245.2644,17458.0
2019-10-08 14:50:00,268.0,268.02,267.63,267.63,7839.0,245.301,245.3193,244.9623,244.9623,7839.0
2019-10-08 14:55:00,267.57,267.72,266.06,266.77,130640.0,244.9074,245.0447,243.5253,244.1752,130640.0
2019-10-08 15:00:00,266.75,267.31,266.5,266.51,25954.0,244.1568,244.6694,243.928,243.9372,25954.0
2019-10-08 15:05:00,266.49,266.84,266.38,266.49,21834.0,243.9189,244.2392,243.8182,243.9189,21834.0
2019-10-08 15:10:00,266.45,266.45,266.11,266.33,25237.0,243.8823,243.8823,243.5711,243.7724,25237.0
2019-10-08 15:15:00,266.27,266.68,266.25,266.64,26852.0,243.7175,244.0928,243.6992,244.0562,26852.0
2019-10-08 15:20:00,266.63,266.93,266.59,266.6,16412.0,244.047,244.3216,244.0104,244.0196,16412.0
2019-10-08 15:25:00,266.65,266.78,266.54,266.67,12673.0,244.0653,244.1843,243.9646,244.0836,12673.0
2019-10-08 15:30:00,266.68,266.91,266.5,266.5,26558.0,244.0928,244.3033,243.928,243.928,26558.0
2019-10-08 15:35:00,266.5,266.52,265.82,265.88,51345.0,243.928,243.9463,243.3056,243.3605,51345.0
2019-10-08 15:40:00,265.89,265.97,265.55,265.71,32435.0,243.3697,243.4429,243.0585,243.2049,32435.0
2019-10-08 15:45:00,265.81,265.93,265.44,265.56,59601.0,243.2965,243.4063,242.9578,243.0676,59601.0
2019-10-08 15:50:00,265.49,265.75,265.34,265.37,78714.0,243.0036,243.2415,242.8663,242.8937,78714.0
2019-10-08 15:55:00,265.28,265.32,264.96,265.02,148149.0,242.8114,242.848,242.5185,242.5734,148149.0
2019-10-09 09:30:00,267.04,267.26,266.73,266.77,96197.0,244.4223,244.6237,244.1385,244.1752,96197.0
2019-10-09 09:35:00,266.69,267.17,266.69,267.13,77958.0,244.1019,244.5413,244.1019,244.5047,77958.0
2019-10-09 09:40:00,267.2,267.48,266.98,266.98,46767.0,244.5687,244.825,244.3674,244.3674,46767.0
2019-10-09 09:45:00,266.99,267.34,266.99,267.15,32384.0,244.3765,244.6969,244.3765,244.523,32384.0
2019-10-09 09:50:00,267.17,267.2,266.48,266.63,38590.0,244.5413,244.5687,243.9097,244.047,38590.0
2019-10-09 09:55:00,266.64,266.79,266.63,266.73,48168.0,244.0562,244.1935,244.047,244.1385,48168.0
2019-10-09 10:00:00,266.75,267.03,266.68,266.84,11495.0,244.1568,244.4131,244.0928,244.2392,11495.0
2019-10-09 10:05:00,266.86,266.94,266.79,266.84,5380.0,244.2575,244.3308,244.1935,244.2392,5380.0
2019-10-09 10:10:00,266.82,267.06,266.66,266.72,41536.0,244.2209,244.4406,244.0745,244.1294,41536.0
2019-10-09 10:15:00,266.75,267.05,266.7,267.05,15362.0,244.1568,244.4314,244.1111,244.4314,15362.0
2019-10-09 10:20:00,267.03,267.2,267.0,267.1,17668.0,244.4131,244.5687,244.3857,244.4772,17668.0
2019-10-09 10:25:00,267.15,267.25,267.08,267.23,20461.0,244.523,244.6145,244.4589,244.5962,20461.0
2019-10-09 10:30:00,267.21,267.31,267.14,267.23,8518.0,244.5779,244.6694,244.5138,244.5962,8518.0
2019-10-09 10:35:00,267.13,267.19,266.94,267.0,15941.0,244.5047,244.5596,244.3308,244.3857,15941.0
2019-10-09 10:40:00,267.01,267.21,266.94,267.15,8352.0,244.3948,244.5779,244.3308,244.523,8352.0
2019-10-09 10:45:00,267.16,267.3,267.08,267.15,10685.0,244.5321,244.6603,244.4589,244.523,10685.0
2019-10-09 10:50:00,267.15,267.18,266.9,266.97,8484.0,244.523,244.5504,244.2941,244.3582,8484.0
2019-10-09 10:55:00,266.89,267.02,266.82,267.02,10953.0,244.285,244.404,244.2209,244.404,10953.0
2019-10-09 11:00:00,267.04,267.16,266.53,266.67,25789.0,244.4223,244.5321,243.9555,244.0836,25789.0
2019-10-09 11:05:00,266.67,266.75,266.5,266.61,8305.0,244.0836,244.1568,243.928,244.0287,8305.0
2019-10-09 11:10:00,266.63,266.68,266.39,266.48,10432.0,244.047,244.0928,243.8273,243.9097,10432.0
2019-10-09 11:15:00,266.52,266.92,266.46,266.86,44613.0,243.9463,244.3125,243.8914,244.2575,44613.0
2019-10-09 11:20:00,266.81,266.89,266.74,266.81,12896.0,244.2118,244.285,244.1477,244.2118,12896.0
2019-10-09 11:25:00,266.83,266.85,266.64,266.74,19730.0,244.2301,244.2484,244.0562,244.1477,19730.0
2019-10-09 11:30:00,266.74,266.96,266.7,266.94,30815.0,244.1477,244.3491,244.1111,244.3308,30815.0
2019-10-09 11:35:00,266.93,267.12,266.86,267.09,10633.0,244.3216,244.4955,244.2575,244.4681,10633.0
2019-10-09 11:40:00,267.05,267.2,267.03,267.16,7886.0,244.4314,244.5687,244.4131,244.5321,7886.0
2019-10-09 11:45:00,267.16,267.53,267.16,267.4,17783.0,244.5321,244.8708,244.5321,244.7518,17783.0
2019-10-09 11:50:00,267.38,267.47,267.3,267.3,6687.0,244.7335,244.8159,244.6603,244.6603,6687.0
2019-10-09 11:55:00,267.31,267.36,267.19,267.19,10905.0,244.6694,244.7152,244.5596,244.5596,10905.0
2019-10-09 12:00:00,267.26,267.34,267.23,267.34,2933.0,244.6237,244.6969,244.5962,244.6969,2933.0
2019-10-09 12:05:00,267.37,267.52,267.32,267.38,23093.0,244.7243,244.8616,244.6786,244.7335,23093.0
2019-10-09 12:10:00,267.38,267.5,267.38,267.49,2716.0,244.7335,244.8433,244.7335,244.8342,2716.0
2019-10-09 12:15:00,267.55,267.55,267.34,267.37,17493.0,244.8891,244.8891,244.6969,244.7243,17493.0
2019-10-09 12:20:00,267.4,267.47,267.38,267.43,1936.0,244.7518,244.8159,244.7335,244.7793,1936.0
2019-10-09 12:25:00,267.44,267.44,267.28,267.31,5547.0,244.7884,244.7884,244.642,244.6694,5547.0
2019-10-09 12:30:00,267.36,267.46,267.36,267.43,3440.0,244.7152,244.8067,244.7152,244.7793,3440.0
2019-10-09 12:35:00,267.48,267.52,267.46,267.5,1949.0,244.825,244.8616,244.8067,244.8433,1949.0
2019-10-09 12:40:00,267.44,267.45,267.43,267.43,1421.0,244.7884,244.7976,244.7793,244.7793,1421.0
2019-10-09 12:45:00,267.42,267.45,267.33,267.45,23780.0,244.7701,244.7976,244.6877,244.7976,23780.0
2019-10-09 12:50:00,267.46,267.46,267.23,267.3,24806.0,244.8067,244.8067,244.5962,244.6603,24806.0
2019-10-09 12:55:00,267.31,267.54,267.31,267.53,36869.0,244.6694,244.8799,244.6694,244.8708,36869.0
2019-10-09 13:00:00,267.58,268.0,267.52,267.59,50013.0,244.9166,245.301,244.8616,244.9257,50013.0
2019-10-09 13:05:00,267.49,267.52,267.39,267.47,9864.0,244.8342,244.8616,244.7426,244.8159,9864.0
2019-10-09 13:10:00,267.44,267.51,267.32,267.48,9210.0,244.7884,244.8525,244.6786,244.825,9210.0
2019-10-09 13:15:00,267.45,267.46,267.28,267.28,9416.0,244.7976,244.8067,244.642,244.642,9416.0
2019-10-09 13:20:00,267.26,267.34,267.24,267.33,2372.0,244.6237,244.6969,244.6053,244.6877,2372.0
2019-10-09 13:25:00,267.38,267.42,267.35,267.41,13922.0,244.7335,244.7701,244.706,244.7609,13922.0
2019-10-09 13:30:00,267.42,267.47,267.41,267.44,3220.0,244.7701,244.8159,244.7609,244.7884,3220.0
2019-10-09 13:35:00,267.48,267.54,267.45,267.5,7247.0,244.825,244.8799,244.7976,244.8433,7247.0
2019-10-09 13:40:00,267.46,267.57,267.44,267.5,2216.0,244.8067,244.9074,244.7884,244.8433,2216.0
2019-10-09 13:45:00,267.51,267.68,267.49,267.68,2083.0,244.8525,245.0081,244.8342,245.0081,2083.0
2019-10-09 13:50:00,267.76,267.78,267.71,267.71,4827.0,245.0813,245.0996,245.0355,245.0355,4827.0
2019-10-09 13:55:00,267.62,267.7,267.61,267.62,5201.0,244.9532,245.0264,244.944,244.9532,5201.0
2019-10-09 14:00:00,267.59,267.73,267.4,267.44,18372.0,244.9257,245.0538,244.7518,244.7884,18372.0
2019-10-09 14:05:00,267.5,267.64,267.5,267.54,7137.0,244.8433,244.9715,244.8433,244.8799,7137.0
2019-10-09 14:10:00,267.63,267.66,267.54,267.63,4759.0,244.9623,244.9898,244.8799,244.9623,4759.0
2019-10-09 14:15:00,267.65,267.78,267.58,267.75,13905.0,244.9806,245.0996,244.9166,245.0722,13905.0
2019-10-09 14:20:00,267.75,267.89,267.73,267.78,15564.0,245.0722,245.2003,245.0538,245.0996,15564.0
2019-10-09 14:25:00,267.79,267.82,267.7,267.77,3296.0,245.1088,245.1362,245.0264,245.0905,3296.0
2019-10-09 14:30:00,267.75,267.89,267.75,267.79,9283.0,245.0722,245.2003,245.0722,245.1088,9283.0
2019-10-09 14:35:00,267.83,267.86,267.78,267.82,1827.0,245.1454,245.1728,245.0996,245.1362,1827.0
2019-10-09 14:40:00,267.89,267.96,267.83,267.87,16182.0,245.2003,245.2644,245.1454,245.182,16182.0
2019-10-09 14:45:00,267.92,267.99,267.87,267.95,8400.0,245.2278,245.2918,245.182,245.2552,8400.0
2019-10-09 14:50:00,267.93,268.23,267.92,268.19,24910.0,245.2369,245.5115,245.2278,245.4749,24910.0
2019-10-09 14:55:00,268.18,268.18,267.98,268.1,8507.0,245.4657,245.4657,245.2827,245.3925,8507.0
2019-10-09 15:00:00,268.1,268.28,268.06,268.18,53765.0,245.3925,245.5573,245.3559,245.4657,53765.0
2019-10-09 15:05:00,268.21,268.25,268.17,268.24,4466.0,245.4932,245.5298,245.4566,245.5206,4466.0
2019-10-09 15:10:00,268.23,268.24,268.16,268.17,21232.0,245.5115,245.5206,245.4474,245.4566,21232.0
2019-10-09 15:15:00,268.19,268.22,268.15,268.16,15428.0,245.4749,245.5023,245.4383,245.4474,15428.0
2019-10-09 15:20:00,268.14,268.21,268.07,268.2,4313.0,245.4291,245.4932,245.365,245.484,4313.0
2019-10-09 15:25:00,268.14,268.21,268.1,268.18,12520.0,245.4291,245.4932,245.3925,245.4657,12520.0
2019-10-09 15:30:00,268.22,268.32,268.19,268.29,16285.0,245.5023,245.5939,245.4749,245.5664,16285.0
2019-10-09 15:35:00,268.27,268.44,268.27,268.41,8494.0,245.5481,245.7037,245.5481,245.6763,8494.0
2019-10-09 15:40:00,268.34,268.35,267.5,267.54,100963.0,245.6122,245.6213,244.8433,244.8799,100963.0
2019-10-09 15:45:00,267.46,267.74,267.35,267.5,26910.0,244.8067,245.063,244.706,244.8433,26910.0
2019-10-09 15:50:00,267.51,267.83,267.51,267.83,16485.0,244.8525,245.1454,244.8525,245.1454,16485.0
2019-10-09 15:55:00,267.88,267.93,267.28,267.46,61243.0,245.1911,245.2369,244.642,244.8067,61243.0
2019-10-10 09:30:00,267.42,267.67,267.25,267.66,58303.0,244.7701,244.9989,244.6145,244.9898,58303.0
2019-10-10 09:35:00,267.69,267.81,267.54,267.78,16161.0,245.0172,245.1271,244.8799,245.0996,16161.0
2019-10-10 09:40:00,267.69,267.8,267.63,267.77,15875.0,245.0172,245.1179,244.9623,245.0905,15875.0
2019-10-10 09:45:00,267.81,268.33,267.81,268.3,38304.0,245.1271,245.603,245.1271,245.5756,38304.0
2019-10-10 09:50:00,268.32,269.02,268.23,268.88,54396.0,245.5939,246.2346,245.5115,246.1064,54396.0
2019-10-10 09:55:00,268.89,269.34,268.89,269.3,35926.0,246.1156,246.5275,246.1156,246.4909,35926.0
2019-10-10 10:00:00,269.3,269.35,268.99,269.06,103498.0,246.4909,246.5366,246.2071,246.2712,103498.0
2019-10-10 10:05:00,269.07,269.16,268.91,268.93,24162.0,246.2804,246.3627,246.1339,246.1522,24162.0
2019-10-10 10:10:00,268.93,269.05,268.75,268.83,16167.0,246.1522,246.262,245.9875,246.0607,16167.0
2019-10-10 10:15:00,268.89,269.29,268.87,269.29,10921.0,246.1156,246.4817,246.0973,246.4817,10921.0
2019-10-10 10:20:00,269.26,269.3,269.08,269.13,7377.0,246.4543,246.4909,246.2895,246.3353,7377.0
2019-10-10 10:25:00,269.18,269.24,269.0,269.08,7422.0,246.381,246.436,246.2163,246.2895,7422.0
2019-10-10 10:30:00,269.08,269.12,269.03,269.11,3371.0,246.2895,246.3261,246.2437,246.317,3371.0
2019-10-10 10:35:00,269.11,269.24,269.0,269.13,4914.0,246.317,246.436,246.2163,246.3353,4914.0
2019-10-10 10:40:00,269.16,269.26,269.12,269.25,10997.0,246.3627,246.4543,246.3261,246.4451,10997.0
2019-10-10 10:45:00,269.27,269.3,269.0,269.0,4025.0,246.4634,246.4909,246.2163,246.2163,4025.0
2019-10-10 10:50:00,269.0,269.41,269.0,269.4,11712.0,246.2163,246.5916,246.2163,246.5824,11712.0
2019-10-10 10:55:00,269.43,269.83,269.42,269.83,47208.0,246.6099,246.976,246.6007,246.976,47208.0
2019-10-10 11:00:00,269.85,269.86,269.7,269.79,52207.0,246.9943,247.0034,246.857,246.9394,52207.0
2019-10-10 11:05:00,269.8,270.04,269.8,270.01,9166.0,246.9485,247.1682,246.9485,247.1407,9166.0
2019-10-10 11:10:00,270.04,270.2,269.98,270.12,7753.0,247.1682,247.3146,247.1133,247.2414,7753.0
2019-10-10 11:15:00,270.16,270.18,270.04,270.13,8368.0,247.278,247.2963,247.1682,247.2506,8368.0
2019-10-10 11:20:00,270.11,270.11,269.99,270.08,6596.0,247.2323,247.2323,247.1224,247.2048,6596.0
2019-10-10 11:25:00,270.06,270.07,269.91,269.98,7022.0,247.1865,247.1957,247.0492,247.1133,7022.0
2019-10-10 11:30:00,269.96,270.11,269.93,269.97,13936.0,247.095,247.2323,247.0675,247.1041,13936.0
2019-10-10 11:35:00,270.02,270.02,269.84,269.92,5154.0,247.1499,247.1499,246.9851,247.0584,5154.0
2019-10-10 11:40:00,269.88,269.94,269.83,269.83,8516.0,247.0217,247.0767,246.976,246.976,8516.0
2019-10-10 11:45:00,269.87,270.05,269.81,269.93,8580.0,247.0126,247.1773,246.9577,247.0675,8580.0
2019-10-10 11:50:00,269.94,270.02,269.87,269.91,13954.0,247.0767,247.1499,247.0126,247.0492,13954.0
2019-10-10 11:55:00,269.92,270.01,269.91,269.94,5660.0,247.0584,247.1407,247.0492,247.0767,5660.0
2019-10-10 12:00:00,269.97,270.04,269.94,269.94,4538.0,247.1041,247.1682,247.0767,247.0767,4538.0
2019-10-10 12:05:00,269.97,270.04,269.74,269.74,16803.0,247.1041,247.1682,246.8936,246.8936,16803.0
2019-10-10 12:10:00,269.68,269.87,269.67,269.74,23469.0,246.8387,247.0126,246.8295,246.8936,23469.0
2019-10-10 12:15:00,269.76,269.8,269.63,269.63,7905.0,246.9119,246.9485,246.7929,246.7929,7905.0
2019-10-10 12:20:00,269.59,269.62,269.44,269.49,6990.0,246.7563,246.7838,246.619,246.6648,6990.0
2019-10-10 12:25:00,269.46,269.47,269.35,269.42,6308.0,246.6373,246.6465,246.5366,246.6007,6308.0
2019-10-10 12:30:00,269.33,269.37,268.88,268.96,11338.0,246.5183,246.5549,246.1064,246.1797,11338.0
2019-10-10 12:35:00,269.02,269.1,269.0,269.09,2349.0,246.2346,246.3078,246.2163,246.2987,2349.0
2019-10-10 12:40:00,269.0,269.18,269.0,269.17,33048.0,246.2163,246.381,246.2163,246.3719,33048.0
2019-10-10 12:45:00,269.12,269.23,269.08,269.22,7691.0,246.3261,246.4268,246.2895,246.4176,7691.0
2019-10-10 12:50:00,269.24,269.24,269.06,269.14,8617.0,246.436,246.436,246.2712,246.3444,8617.0
2019-10-10 12:55:00,269.12,269.36,269.1,269.32,11205.0,246.3261,246.5458,246.3078,246.5092,11205.0
2019-10-10 13:00:00,269.32,269.39,269.28,269.3,3719.0,246.5092,246.5732,246.4726,246.4909,3719.0
2019-10-10 13:05:00,269.33,269.38,269.27,269.34,2602.0,246.5183,246.5641,246.4634,246.5275,2602.0
2019-10-10 13:10:00,269.33,269.34,269.25,269.26,3104.0,246.5183,246.5275,246.4451,246.4543,3104.0
2019-10-10 13:15:00,269.25,269.25,269.11,269.11,2448.0,246.4451,246.4451,246.317,246.317,2448.0
2019-10-10 13:20:00,269.21,269.25,269.15,269.21,2822.0,246.4085,246.4451,246.3536,246.4085,2822.0
2019-10-10 13:25:00,269.21,269.26,269.17,269.17,5013.0,246.4085,246.4543,246.3719,246.3719,5013.0
2019-10-10 13:30:00,269.11,269.11,268.77,268.86,5802.0,246.317,246.317,246.0058,246.0881,5802.0
2019-10-10 13:35:00,268.92,269.03,268.91,269.03,1640.0,246.1431,246.2437,246.1339,246.2437,1640.0
2019-10-10 13:40:00,269.03,269.14,269.03,269.07,4170.0,246.2437,246.3444,246.2437,246.2804,4170.0
2019-10-10 13:45:00,269.05,269.29,269.03,269.29,4623.0,246.262,246.4817,246.2437,246.4817,4623.0
2019-10-10 13:50:00,269.28,269.37,269.28,269.33,1849.0,246.4726,246.5549,246.4726,246.5183,1849.0
2019-10-10 13:55:00,269.32,269.7,269.32,269.44,19822.0,246.5092,246.857,246.5092,246.619,19822.0
2019-10-10 14:00:00,269.4,269.52,269.35,269.52,7962.0,246.5824,246.6922,246.5366,246.6922,7962.0
2019-10-10 14:05:00,269.52,269.57,268.22,268.62,55308.0,246.6922,246.738,245.5023,245.8685,55308.0
2019-10-10 14:10:00,268.59,269.02,268.58,268.99,12894.0,245.841,246.2346,245.8319,246.2071,12894.0
2019-10-10 14:15:00,269.02,269.19,269.02,269.05,3647.0,246.2346,246.3902,246.2346,246.262,3647.0
2019-10-10 14:20:00,269.02,269.13,268.97,268.99,4538.0,246.2346,246.3353,246.1888,246.2071,4538.0
2019-10-10 14:25:00,268.81,268.89,268.76,268.89,2374.0,246.0424,246.1156,245.9966,246.1156,2374.0
2019-10-10 14:30:00,268.91,269.19,268.91,269.18,1770.0,246.1339,246.3902,246.1339,246.381,1770.0
2019-10-10 14:35:00,269.17,269.2,268.99,269.01,4932.0,246.3719,246.3993,246.2071,246.2254,4932.0
2019-10-10 14:40:00,268.97,268.98,268.73,268.78,5578.0,246.1888,246.198,245.9691,246.0149,5578.0
2019-10-10 14:45:00,268.79,268.91,268.78,268.87,2897.0,246.0241,246.1339,246.0149,246.0973,2897.0
2019-10-10 14:50:00,268.97,269.09,268.71,268.86,6100.0,246.1888,246.2987,245.9508,246.0881,6100.0
2019-10-10 14:55:00,268.79,269.0,268.79,268.95,3401.0,246.0241,246.2163,246.0241,246.1705,3401.0
2019-10-10 15:00:00,268.93,269.08,268.89,269.03,7261.0,246.1522,246.2895,246.1156,246.2437,7261.0
2019-10-10 15:05:00,269.01,269.04,268.9,268.94,6066.0,246.2254,246.2529,246.1247,246.1614,6066.0
2019-10-10 15:10:00,268.98,269.09,268.88,269.08,7637.0,246.198,246.2987,246.1064,246.2895,7637.0
2019-10-10 15:15:00,269.14,269.14,268.93,269.14,21305.0,246.3444,246.3444,246.1522,246.3444,21305.0
2019-10-10 15:20:00,269.17,269.26,269.02,269.19,7499.0,246.3719,246.4543,246.2346,246.3902,7499.0
2019-10-10 15:25:00,269.28,269.38,269.22,269.38,7169.0,246.4726,246.5641,246.4176,246.5641,7169.0
2019-10-10 15:30:00,269.4,269.46,269.22,269.24,9168.0,246.5824,246.6373,246.4176,246.436,9168.0
2019-10-10 15:35:00,269.21,269.29,269.07,269.1,6233.0,246.4085,246.4817,246.2804,246.3078,6233.0
2019-10-10 15:40:00,269.08,269.2,268.98,269.16,11069.0,246.2895,246.3993,246.198,246.3627,11069.0
2019-10-10 15:45:00,269.09,269.39,269.09,269.35,15186.0,246.2987,246.5732,246.2987,246.5366,15186.0
2019-10-10 15:50:00,269.37,269.52,269.33,269.43,16366.0,246.5549,246.6922,246.5183,246.6099,16366.0
2019-10-10 15:55:00,269.4,269.4,269.01,269.33,86373.0,246.5824,246.5824,246.2254,246.5183,86373.0
2019-10-11 09:30:00,272.08,272.47,272.08,272.44,143481.0,249.0354,249.3924,249.0354,249.3649,143481.0
2019-10-11 09:35:00,272.46,272.55,272.38,272.4,22621.0,249.3832,249.4656,249.31,249.3283,22621.0
2019-10-11 09:40:00,272.41,272.77,272.39,272.76,10054.0,249.3375,249.667,249.3192,249.6578,10054.0
2019-10-11 09:45:00,272.84,273.42,272.81,273.08,82716.0,249.731,250.2619,249.7036,249.9507,82716.0
2019-10-11 09:50:00,273.11,273.27,272.98,273.01,38839.0,249.9782,250.1246,249.8592,249.8866,38839.0
2019-10-11 09:55:00,272.95,273.08,272.86,273.0,9922.0,249.8317,249.9507,249.7493,249.8775,9922.0
2019-10-11 10:00:00,273.07,273.39,273.07,273.3,59298.0,249.9416,250.2345,249.9416,250.1521,59298.0
2019-10-11 10:05:00,273.3,273.39,273.18,273.34,25678.0,250.1521,250.2345,250.0422,250.1887,25678.0
2019-10-11 10:10:00,273.34,273.5,273.24,273.4,29521.0,250.1887,250.3351,250.0972,250.2436,29521.0
2019-10-11 10:15:00,273.43,273.5,273.28,273.43,19063.0,250.2711,250.3351,250.1338,250.2711,19063.0
2019-10-11 10:20:00,273.47,273.51,273.37,273.49,28772.0,250.3077,250.3443,250.2161,250.326,28772.0
2019-10-11 10:25:00,273.44,273.57,273.41,273.53,13012.0,250.2802,250.3992,250.2528,250.3626,13012.0
2019-10-11 10:30:00,273.53,273.62,273.45,273.48,13339.0,250.3626,250.445,250.2894,250.3168,13339.0
2019-10-11 10:35:00,273.53,273.56,273.31,273.33,31294.0,250.3626,250.3901,250.1612,250.1795,31294.0
2019-10-11 10:40:00,273.36,273.44,273.18,273.25,26218.0,250.207,250.2802,250.0422,250.1063,26218.0
2019-10-11 10:45:00,273.26,273.37,273.23,273.32,8782.0,250.1155,250.2161,250.088,250.1704,8782.0
2019-10-11 10:50:00,273.34,273.4,273.33,273.37,7822.0,250.1887,250.2436,250.1795,250.2161,7822.0
2019-10-11 10:55:00,273.4,273.49,273.35,273.43,14798.0,250.2436,250.326,250.1978,250.2711,14798.0
2019-10-11 11:00:00,273.43,273.86,273.41,273.73,21979.0,250.2711,250.6646,250.2528,250.5457,21979.0
2019-10-11 11:05:00,273.72,273.78,273.61,273.69,7709.0,250.5365,250.5914,250.4358,250.509,7709.0
2019-10-11 11:10:00,273.73,273.75,273.59,273.69,21027.0,250.5457,250.564,250.4175,250.509,21027.0
2019-10-11 11:15:00,273.71,273.99,273.71,273.9,15149.0,250.5274,250.7836,250.5274,250.7013,15149.0
2019-10-11 11:20:00,273.88,274.05,273.88,273.91,40802.0,250.683,250.8386,250.683,250.7104,40802.0
2019-10-11 11:25:00,273.93,274.05,273.92,273.98,13065.0,250.7287,250.8386,250.7196,250.7745,13065.0
2019-10-11 11:30:00,274.0,274.35,273.97,274.27,22884.0,250.7928,251.1131,250.7653,251.0399,22884.0
2019-10-11 11:35:00,274.28,274.29,274.12,274.12,6016.0,251.0491,251.0582,250.9026,250.9026,6016.0
2019-10-11 11:40:00,274.11,274.15,273.81,273.83,20616.0,250.8935,250.9301,250.6189,250.6372,20616.0
2019-10-11 11:45:00,273.8,274.08,273.35,273.58,82305.0,250.6097,250.866,250.1978,250.4084,82305.0
2019-10-11 11:50:00,273.54,273.55,273.38,273.42,22275.0,250.3718,250.3809,250.2253,250.2619,22275.0
2019-10-11 11:55:00,273.43,273.47,273.32,273.46,14703.0,250.2711,250.3077,250.1704,250.2985,14703.0
2019-10-11 12:00:00,273.44,273.54,273.04,273.17,36067.0,250.2802,250.3718,249.9141,250.0331,36067.0
2019-10-11 12:05:00,273.07,273.24,273.07,273.11,9505.0,249.9416,250.0972,249.9416,249.9782,9505.0
2019-10-11 12:10:00,273.15,273.26,273.1,273.16,25735.0,250.0148,250.1155,249.969,250.0239,25735.0
2019-10-11 12:15:00,273.14,273.15,272.97,273.07,21874.0,250.0056,250.0148,249.85,249.9416,21874.0
2019-10-11 12:20:00,273.06,273.24,272.98,273.2,11170.0,249.9324,250.0972,249.8592,250.0605,11170.0
2019-10-11 12:25:00,273.23,273.25,273.15,273.21,5836.0,250.088,250.1063,250.0148,250.0697,5836.0
2019-10-11 12:30:00,273.25,273.27,271.94,272.92,125707.0,250.1063,250.1246,248.9073,249.8043,125707.0
2019-10-11 12:35:00,272.96,273.08,272.85,272.87,9141.0,249.8409,249.9507,249.7402,249.7585,9141.0
2019-10-11 12:40:00,272.85,272.96,272.74,272.89,6789.0,249.7402,249.8409,249.6395,249.7768,6789.0
2019-10-11 12:45:00,272.94,273.13,272.94,273.11,3716.0,249.8226,249.9965,249.8226,249.9782,3716.0
2019-10-11 12:50:00,273.11,273.4,273.1,273.18,16183.0,249.9782,250.2436,249.969,250.0422,16183.0
2019-10-11 12:55:00,273.28,273.34,273.22,273.31,5695.0,250.1338,250.1887,250.0789,250.1612,5695.0
2019-10-11 13:00:00,273.35,273.39,273.14,273.24,11353.0,250.1978,250.2345,250.0056,250.0972,11353.0
2019-10-11 13:05:00,273.27,273.3,273.12,273.15,9183.0,250.1246,250.1521,249.9873,250.0148,9183.0
2019-10-11 13:10:00,273.15,273.21,272.88,272.88,28462.0,250.0148,250.0697,249.7677,249.7677,28462.0
2019-10-11 13:15:00,272.88,273.05,272.87,273.0,3586.0,249.7677,249.9233,249.7585,249.8775,3586.0
2019-10-11 13:20:00,272.99,273.03,272.91,272.99,6516.0,249.8683,249.9049,249.7951,249.8683,6516.0
2019-10-11 13:25:00,273.0,273.86,272.98,273.33,61049.0,249.8775,250.6646,249.8592,250.1795,61049.0
2019-10-11 13:30:00,273.35,273.52,273.03,273.47,11543.0,250.1978,250.3534,249.9049,250.3077,11543.0
2019-10-11 13:35:00,273.46,273.59,273.44,273.45,7962.0,250.2985,250.4175,250.2802,250.2894,7962.0
2019-10-11 13:40:00,273.51,273.72,273.49,273.72,10507.0,250.3443,250.5365,250.326,250.5365,10507.0
2019-10-11 13:45:00,273.72,273.72,273.61,273.69,96204.0,250.5365,250.5365,250.4358,250.509,96204.0
2019-10-11 13:50:00,273.71,273.81,273.55,273.69,10223.0,250.5274,250.6189,250.3809,250.509,10223.0
2019-10-11 13:55:00,273.73,273.86,273.73,273.79,9247.0,250.5457,250.6646,250.5457,250.6006,9247.0
2019-10-11 14:00:00,273.79,273.82,273.65,273.69,5213.0,250.6006,250.628,250.4724,250.509,5213.0
2019-10-11 14:05:00,273.7,273.76,273.61,273.63,15261.0,250.5182,250.5731,250.4358,250.4541,15261.0
2019-10-11 14:10:00,273.64,273.64,273.38,273.49,31918.0,250.4633,250.4633,250.2253,250.326,31918.0
2019-10-11 14:15:00,273.52,273.65,273.44,273.65,12783.0,250.3534,250.4724,250.2802,250.4724,12783.0
2019-10-11 14:20:00,273.67,273.77,273.6,273.74,18852.0,250.4907,250.5823,250.4267,250.5548,18852.0
2019-10-11 14:25:00,273.74,273.94,273.74,273.83,8988.0,250.5548,250.7379,250.5548,250.6372,8988.0
2019-10-11 14:30:00,273.85,273.96,273.85,273.93,5709.0,250.6555,250.7562,250.6555,250.7287,5709.0
2019-10-11 14:35:00,273.92,273.97,273.83,273.92,6854.0,250.7196,250.7653,250.6372,250.7196,6854.0
2019-10-11 14:40:00,273.97,274.02,273.91,273.97,11412.0,250.7653,250.8111,250.7104,250.7653,11412.0
2019-10-11 14:45:00,273.99,274.11,273.91,273.95,30548.0,250.7836,250.8935,250.7104,250.747,30548.0
2019-10-11 14:50:00,273.89,274.04,273.87,273.93,12664.0,250.6921,250.8294,250.6738,250.7287,12664.0
2019-10-11 14:55:00,273.93,273.99,273.85,273.97,7465.0,250.7287,250.7836,250.6555,250.7653,7465.0
2019-10-11 15:00:00,273.89,273.96,273.75,273.79,23462.0,250.6921,250.7562,250.564,250.6006,23462.0
2019-10-11 15:05:00,273.79,273.98,273.76,273.98,8561.0,250.6006,250.7745,250.5731,250.7745,8561.0
2019-10-11 15:10:00,273.9,274.04,273.83,273.98,9896.0,250.7013,250.8294,250.6372,250.7745,9896.0
2019-10-11 15:15:00,274.01,274.03,273.91,273.94,5162.0,250.8019,250.8202,250.7104,250.7379,5162.0
2019-10-11 15:20:00,273.95,273.96,273.8,273.89,13649.0,250.747,250.7562,250.6097,250.6921,13649.0
2019-10-11 15:25:00,273.87,273.96,273.87,273.9,13975.0,250.6738,250.7562,250.6738,250.7013,13975.0
2019-10-11 15:30:00,273.91,273.95,273.43,273.93,30221.0,250.7104,250.747,250.2711,250.7287,30221.0
2019-10-11 15:35:00,273.93,274.23,273.51,274.19,58410.0,250.7287,251.0033,250.3443,250.9667,58410.0
2019-10-11 15:40:00,274.2,274.25,273.25,273.25,78918.0,250.9759,251.0216,250.1063,250.1063,78918.0
2019-10-11 15:45:00,273.16,273.36,272.6,272.99,77079.0,250.0239,250.207,249.5114,249.8683,77079.0
2019-10-11 15:50:00,272.82,273.09,272.45,272.53,65566.0,249.7127,249.9599,249.3741,249.4473,65566.0
2019-10-11 15:55:00,272.56,272.65,271.99,272.14,189646.0,249.4748,249.5571,248.953,249.0903,189646.0
2019-10-14 09:30:00,271.79,272.11,271.77,271.78,52484.0,248.77,249.0629,248.7517,248.7608,52484.0
2019-10-14 09:35:00,271.86,271.88,271.5,271.59,27476.0,248.834,248.8523,248.5045,248.5869,27476.0
2019-10-14 09:40:00,271.58,271.83,271.48,271.62,15721.0,248.5778,248.8066,248.4862,248.6144,15721.0
2019-10-14 09:45:00,271.65,272.04,271.6,272.04,15901.0,248.6418,248.9988,248.5961,248.9988,15901.0
2019-10-14 09:50:00,272.04,272.04,271.76,271.8,20816.0,248.9988,248.9988,248.7425,248.7791,20816.0
2019-10-14 09:55:00,271.75,272.07,271.74,272.01,10942.0,248.7334,249.0263,248.7242,248.9713,10942.0
2019-10-14 10:00:00,271.97,272.1,271.94,272.08,10338.0,248.9347,249.0537,248.9073,249.0354,10338.0
2019-10-14 10:05:00,272.03,272.39,272.0,272.37,10149.0,248.9896,249.3192,248.9622,249.3008,10149.0
2019-10-14 10:10:00,272.32,272.37,272.19,272.19,10155.0,249.2551,249.3008,249.1361,249.1361,10155.0
2019-10-14 10:15:00,272.16,272.19,271.95,271.95,13477.0,249.1086,249.1361,248.9164,248.9164,13477.0
2019-10-14 10:20:00,271.92,271.97,271.85,271.85,14899.0,248.889,248.9347,248.8249,248.8249,14899.0
2019-10-14 10:25:00,271.86,271.89,271.7,271.82,21279.0,248.834,248.8615,248.6876,248.7974,21279.0
2019-10-14 10:30:00,271.82,272.08,271.82,271.94,9354.0,248.7974,249.0354,248.7974,248.9073,9354.0
2019-10-14 10:35:00,272.0,272.18,271.95,272.16,9172.0,248.9622,249.1269,248.9164,249.1086,9172.0
2019-10-14 10:40:00,272.15,272.3,272.09,272.26,20660.0,249.0995,249.2368,249.0446,249.2002,20660.0
2019-10-14 10:45:00,272.29,272.3,272.15,272.23,4946.0,249.2276,249.2368,249.0995,249.1727,4946.0
2019-10-14 10:50:00,272.23,272.25,272.18,272.19,5516.0,249.1727,249.191,249.1269,249.1361,5516.0
2019-10-14 10:55:00,272.22,272.4,272.21,272.39,2273.0,249.1636,249.3283,249.1544,249.3192,2273.0
2019-10-14 11:00:00,272.41,272.45,272.02,272.09,11649.0,249.3375,249.3741,248.9805,249.0446,11649.0
2019-10-14 11:05:00,272.11,272.2,271.97,272.15,1822.0,249.0629,249.1452,248.9347,249.0995,1822.0
2019-10-14 11:10:00,272.14,272.27,271.99,272.25,10643.0,249.0903,249.2093,248.953,249.191,10643.0
2019-10-14 11:15:00,272.23,272.23,272.14,272.17,4931.0,249.1727,249.1727,249.0903,249.1178,4931.0
2019-10-14 11:20:00,272.15,272.16,272.04,272.1,3331.0,249.0995,249.1086,248.9988,249.0537,3331.0
2019-10-14 11:25:00,272.14,272.14,271.97,272.03,13341.0,249.0903,249.0903,248.9347,248.9896,13341.0
2019-10-14 11:30:00,272.11,272.21,272.11,272.21,1622.0,249.0629,249.1544,249.0629,249.1544,1622.0
2019-10-14 11:35:00,272.25,272.38,272.24,272.37,6270.0,249.191,249.31,249.1819,249.3008,6270.0
2019-10-14 11:40:00,272.36,272.41,272.22,272.22,19037.0,249.2917,249.3375,249.1636,249.1636,19037.0
2019-10-14 11:45:00,272.22,272.24,272.18,272.2,13443.0,249.1636,249.1819,249.1269,249.1452,13443.0
2019-10-14 11:50:00,272.19,272.29,272.18,272.26,7122.0,249.1361,249.2276,249.1269,249.2002,7122.0
2019-10-14 11:55:00,272.26,272.26,272.15,272.15,6054.0,249.2002,249.2002,249.0995,249.0995,6054.0
2019-10-14 12:00:00,272.14,272.23,271.99,272.01,9039.0,249.0903,249.1727,248.953,248.9713,9039.0
2019-10-14 12:05:00,272.08,272.18,272.07,272.16,2431.0,249.0354,249.1269,249.0263,249.1086,2431.0
2019-10-14 12:10:00,272.16,272.16,272.08,272.12,2576.0,249.1086,249.1086,249.0354,249.072,2576.0
2019-10-14 12:15:00,272.13,272.19,272.12,272.15,3899.0,249.0812,249.1361,249.072,249.0995,3899.0
2019-10-14 12:20:00,272.15,272.15,271.89,272.02,3533.0,249.0995,249.0995,248.8615,248.9805,3533.0
2019-10-14 12:25:00,272.01,272.01,271.91,271.93,20859.0,248.9713,248.9713,248.8798,248.8981,20859.0
2019-10-14 12:30:00,271.93,272.06,271.93,272.02,3559.0,248.8981,249.0171,248.8981,248.9805,3559.0
2019-10-14 12:35:00,272.02,272.15,272.01,272.1,7185.0,248.9805,249.0995,248.9713,249.0537,7185.0
2019-10-14 12:40:00,272.1,272.1,272.05,272.08,1395.0,249.0537,249.0537,249.008,249.0354,1395.0
2019-10-14 12:45:00,272.04,272.12,272.04,272.06,13425.0,248.9988,249.072,248.9988,249.0171,13425.0
2019-10-14 12:50:00,272.07,272.07,271.97,271.97,1756.0,249.0263,249.0263,248.9347,248.9347,1756.0
2019-10-14 12:55:00,271.97,272.02,271.89,272.02,6396.0,248.9347,248.9805,248.8615,248.9805,6396.0
2019-10-14 13:00:00,271.96,272.04,271.92,271.98,2406.0,248.9256,248.9988,248.889,248.9439,2406.0
2019-10-14 13:05:00,271.98,272.12,271.98,272.1,13018.0,248.9439,249.072,248.9439,249.0537,13018.0
2019-10-14 13:10:00,272.05,272.06,272.02,272.04,3364.0,249.008,249.0171,248.9805,248.9988,3364.0
2019-10-14 13:15:00,272.08,272.1,271.99,272.0,4038.0,249.0354,249.0537,248.953,248.9622,4038.0
2019-10-14 13:20:00,272.01,272.03,271.88,271.9,12413.0,248.9713,248.9896,248.8523,248.8707,12413.0
2019-10-14 13:25:00,271.9,272.0,271.89,272.0,8078.0,248.8707,248.9622,248.8615,248.9622,8078.0
2019-10-14 13:30:00,271.94,271.94,271.85,271.86,4441.0,248.9073,248.9073,248.8249,248.834,4441.0
2019-10-14 13:35:00,271.88,271.88,271.78,271.78,5821.0,248.8523,248.8523,248.7608,248.7608,5821.0
2019-10-14 13:40:00,271.81,272.03,271.8,271.95,15417.0,248.7883,248.9896,248.7791,248.9164,15417.0
2019-10-14 13:45:00,271.94,271.99,271.9,271.99,3786.0,248.9073,248.953,248.8707,248.953,3786.0
2019-10-14 13:50:00,271.96,272.1,271.93,272.07,3794.0,248.9256,249.0537,248.8981,249.0263,3794.0
2019-10-14 13:55:00,272.07,272.16,272.07,272.15,8418.0,249.0263,249.1086,249.0263,249.0995,8418.0
2019-10-14 14:00:00,272.23,272.32,272.12,272.17,15641.0,249.1727,249.2551,249.072,249.1178,15641.0
2019-10-14 14:05:00,272.15,272.24,272.1,272.2,10251.0,249.0995,249.1819,249.0537,249.1452,10251.0
2019-10-14 14:10:00,272.23,272.34,272.23,272.34,35678.0,249.1727,249.2734,249.1727,249.2734,35678.0
2019-10-14 14:15:00,272.3,272.3,272.21,272.28,52997.0,249.2368,249.2368,249.1544,249.2185,52997.0
2019-10-14 14:20:00,272.31,272.34,272.22,272.23,3290.0,249.2459,249.2734,249.1636,249.1727,3290.0
2019-10-14 14:25:00,272.24,272.26,272.19,272.2,14444.0,249.1819,249.2002,249.1361,249.1452,14444.0
2019-10-14 14:30:00,272.2,272.23,272.19,272.19,2260.0,249.1452,249.1727,249.1361,249.1361,2260.0
2019-10-14 14:35:00,272.17,272.17,272.04,272.04,8404.0,249.1178,249.1178,248.9988,248.9988,8404.0
2019-10-14 14:40:00,272.07,272.1,272.04,272.07,32739.0,249.0263,249.0537,248.9988,249.0263,32739.0
2019-10-14 14:45:00,272.1,272.1,272.0,272.0,4983.0,249.0537,249.0537,248.9622,248.9622,4983.0
2019-10-14 14:50:00,272.06,272.11,271.98,272.03,4482.0,249.0171,249.0629,248.9439,248.9896,4482.0
2019-10-14 14:55:00,272.03,272.12,272.02,272.07,3571.0,248.9896,249.072,248.9805,249.0263,3571.0
2019-10-14 15:00:00,272.02,272.11,271.95,271.96,3250.0,248.9805,249.0629,248.9164,248.9256,3250.0
2019-10-14 15:05:00,271.94,271.97,271.91,271.95,3635.0,248.9073,248.9347,248.8798,248.9164,3635.0
2019-10-14 15:10:00,271.95,272.0,271.91,271.96,5924.0,248.9164,248.9622,248.8798,248.9256,5924.0
2019-10-14 15:15:00,271.94,272.09,271.94,272.09,10958.0,248.9073,249.0446,248.9073,249.0446,10958.0
2019-10-14 15:20:00,272.06,272.12,272.0,272.1,19790.0,249.0171,249.072,248.9622,249.0537,19790.0
2019-10-14 15:25:00,272.09,272.21,272.05,272.08,14228.0,249.0446,249.1544,249.008,249.0354,14228.0
2019-10-14 15:30:00,272.06,272.06,271.85,271.92,14236.0,249.0171,249.0171,248.8249,248.889,14236.0
2019-10-14 15:35:00,271.92,272.04,271.9,271.96,17210.0,248.889,248.9988,248.8707,248.9256,17210.0
2019-10-14 15:40:00,271.97,271.97,271.82,271.85,14484.0,248.9347,248.9347,248.7974,248.8249,14484.0
2019-10-14 15:45:00,271.91,271.91,271.79,271.82,56287.0,248.8798,248.8798,248.77,248.7974,56287.0
2019-10-14 15:50:00,271.84,272.09,271.78,272.08,33257.0,248.8157,249.0446,248.7608,249.0354,33257.0
2019-10-14 15:55:00,272.05,272.07,271.82,271.88,84877.0,249.008,249.0263,248.7974,248.8523,84877.0
2019-10-15 09:30:00,272.87,273.1,272.77,272.93,48585.0,249.7585,249.969,249.667,249.8134,48585.0
2019-10-15 09:35:00,272.98,273.05,272.82,273.0,12391.0,249.8592,249.9233,249.7127,249.8775,12391.0
2019-10-15 09:40:00,273.02,273.16,272.97,273.14,36139.0,249.8958,250.0239,249.85,250.0056,36139.0
2019-10-15 09:45:00,273.16,273.29,273.07,273.18,51747.0,250.0239,250.1429,249.9416,250.0422,51747.0
2019-10-15 09:50:00,273.23,273.23,273.11,273.12,10607.0,250.088,250.088,249.9782,249.9873,10607.0
2019-10-15 09:55:00,273.09,273.17,272.99,273.17,13422.0,249.9599,250.0331,249.8683,250.0331,13422.0
2019-10-15 10:00:00,273.17,273.37,273.17,273.37,15651.0,250.0331,250.2161,250.0331,250.2161,15651.0
2019-10-15 10:05:00,273.36,273.44,273.3,273.41,17535.0,250.207,250.2802,250.1521,250.2528,17535.0
2019-10-15 10:10:00,273.39,273.8,273.39,273.77,85503.0,250.2345,250.6097,250.2345,250.5823,85503.0
2019-10-15 10:15:00,273.78,273.87,273.78,273.83,25191.0,250.5914,250.6738,250.5914,250.6372,25191.0
2019-10-15 10:20:00,273.83,273.85,273.72,273.77,21890.0,250.6372,250.6555,250.5365,250.5823,21890.0
2019-10-15 10:25:00,273.77,274.24,273.77,274.13,37466.0,250.5823,251.0125,250.5823,250.9118,37466.0
2019-10-15 10:30:00,274.15,274.3,274.07,274.22,26251.0,250.9301,251.0674,250.8569,250.9942,26251.0
2019-10-15 10:35:00,274.26,274.61,274.26,274.5,56515.0,251.0308,251.3511,251.0308,251.2504,56515.0
2019-10-15 10:40:00,274.55,274.77,274.52,274.63,92349.0,251.2962,251.4976,251.2687,251.3694,92349.0
2019-10-15 10:45:00,274.67,274.76,274.66,274.69,25959.0,251.406,251.4884,251.3969,251.4243,25959.0
2019-10-15 10:50:00,274.7,274.88,274.66,274.83,15655.0,251.4335,251.5983,251.3969,251.5525,15655.0
2019-10-15 10:55:00,274.82,275.01,274.82,275.0,37178.0,251.5433,251.7172,251.5433,251.7081,37178.0
2019-10-15 11:00:00,275.01,275.16,274.95,274.96,92488.0,251.7172,251.8545,251.6623,251.6715,92488.0
2019-10-15 11:05:00,274.94,275.06,274.86,275.01,15977.0,251.6532,251.763,251.5799,251.7172,15977.0
2019-10-15 11:10:00,274.99,274.99,274.69,274.74,10671.0,251.6989,251.6989,251.4243,251.4701,10671.0
2019-10-15 11:15:00,274.76,274.8,274.61,274.62,15980.0,251.4884,251.525,251.3511,251.3603,15980.0
2019-10-15 11:20:00,274.62,274.69,274.5,274.57,10994.0,251.3603,251.4243,251.2504,251.3145,10994.0
2019-10-15 11:25:00,274.69,274.86,274.65,274.85,6467.0,251.4243,251.5799,251.3877,251.5708,6467.0
2019-10-15 11:30:00,274.83,274.85,274.73,274.73,12801.0,251.5525,251.5708,251.461,251.461,12801.0
2019-10-15 11:35:00,274.65,274.73,274.5,274.54,20252.0,251.3877,251.461,251.2504,251.2871,20252.0
2019-10-15 11:40:00,274.55,274.74,274.54,274.73,8385.0,251.2962,251.4701,251.2871,251.461,8385.0
2019-10-15 11:45:00,274.74,274.78,274.63,274.78,14643.0,251.4701,251.5067,251.3694,251.5067,14643.0
2019-10-15 11:50:00,274.79,274.86,274.77,274.78,17962.0,251.5159,251.5799,251.4976,251.5067,17962.0
2019-10-15 11:55:00,274.77,274.86,274.69,274.83,4477.0,251.4976,251.5799,251.4243,251.5525,4477.0
2019-10-15 12:00:00,274.85,274.96,274.84,274.88,12785.0,251.5708,251.6715,251.5616,251.5983,12785.0
2019-10-15 12:05:00,274.9,274.96,274.82,274.83,7096.0,251.6166,251.6715,251.5433,251.5525,7096.0
2019-10-15 12:10:00,274.81,274.89,274.81,274.88,5250.0,251.5342,251.6074,251.5342,251.5983,5250.0
2019-10-15 12:15:00,274.85,274.91,274.76,274.78,5471.0,251.5708,251.6257,251.4884,251.5067,5471.0
2019-10-15 12:20:00,274.81,274.84,274.7,274.7,3542.0,251.5342,251.5616,251.4335,251.4335,3542.0
2019-10-15 12:25:00,274.75,274.75,274.66,274.69,12915.0,251.4793,251.4793,251.3969,251.4243,12915.0
2019-10-15 12:30:00,274.71,274.77,274.68,274.74,22339.0,251.4427,251.4976,251.4152,251.4701,22339.0
2019-10-15 12:35:00,274.71,274.78,274.69,274.78,7052.0,251.4427,251.5067,251.4243,251.5067,7052.0
2019-10-15 12:40:00,274.8,274.81,274.73,274.75,5485.0,251.525,251.5342,251.461,251.4793,5485.0
2019-10-15 12:45:00,274.73,274.76,274.7,274.73,7480.0,251.461,251.4884,251.4335,251.461,7480.0
2019-10-15 12:50:00,274.73,274.85,274.68,274.85,5090.0,251.461,251.5708,251.4152,251.5708,5090.0
2019-10-15 12:55:00,274.86,274.98,274.86,274.95,3293.0,251.5799,251.6898,251.5799,251.6623,3293.0
2019-10-15 13:00:00,275.0,275.04,274.95,274.96,11514.0,251.7081,251.7447,251.6623,251.6715,11514.0
2019-10-15 13:05:00,274.97,275.03,274.87,274.88,6571.0,251.6806,251.7356,251.5891,251.5983,6571.0
2019-10-15 13:10:00,274.87,275.0,274.87,274.93,7444.0,251.5891,251.7081,251.5891,251.644,7444.0
2019-10-15 13:15:00,274.93,274.96,274.89,274.92,3580.0,251.644,251.6715,251.6074,251.6349,3580.0
2019-10-15 13:20:00,274.93,274.96,274.79,274.8,13319.0,251.644,251.6715,251.5159,251.525,13319.0
2019-10-15 13:25:00,274.75,274.85,274.75,274.83,16909.0,251.4793,251.5708,251.4793,251.5525,16909.0
2019-10-15 13:30:00,274.82,274.91,274.8,274.87,6759.0,251.5433,251.6257,251.525,251.5891,6759.0
2019-10-15 13:35:00,274.9,274.91,274.86,274.88,2959.0,251.6166,251.6257,251.5799,251.5983,2959.0
2019-10-15 13:40:00,274.93,274.93,274.85,274.91,7672.0,251.644,251.644,251.5708,251.6257,7672.0
2019-10-15 13:45:00,274.88,275.03,274.87,275.0,21035.0,251.5983,251.7356,251.5891,251.7081,21035.0
2019-10-15 13:50:00,275.03,275.12,275.0,275.09,5386.0,251.7356,251.8179,251.7081,251.7905,5386.0
2019-10-15 13:55:00,275.09,275.17,275.04,275.05,4668.0,251.7905,251.8637,251.7447,251.7539,4668.0
2019-10-15 14:00:00,275.07,275.15,275.04,275.07,8740.0,251.7722,251.8454,251.7447,251.7722,8740.0
2019-10-15 14:05:00,275.06,275.06,274.96,275.06,4602.0,251.763,251.763,251.6715,251.763,4602.0
2019-10-15 14:10:00,275.06,275.14,275.04,275.06,8703.0,251.763,251.8362,251.7447,251.763,8703.0
2019-10-15 14:15:00,275.07,275.16,275.07,275.14,89000.0,251.7722,251.8545,251.7722,251.8362,89000.0
2019-10-15 14:20:00,275.14,275.25,275.11,275.21,3941.0,251.8362,251.9369,251.8088,251.9003,3941.0
2019-10-15 14:25:00,275.22,275.23,275.13,275.14,4968.0,251.9095,251.9186,251.8271,251.8362,4968.0
2019-10-15 14:30:00,275.12,275.15,275.05,275.05,6055.0,251.8179,251.8454,251.7539,251.7539,6055.0
2019-10-15 14:35:00,275.07,275.08,274.98,274.99,14724.0,251.7722,251.7813,251.6898,251.6989,14724.0
2019-10-15 14:40:00,275.01,275.11,274.99,275.07,17352.0,251.7172,251.8088,251.6989,251.7722,17352.0
2019-10-15 14:45:00,275.09,275.1,274.97,274.99,8387.0,251.7905,251.7996,251.6806,251.6989,8387.0
2019-10-15 14:50:00,274.99,275.0,274.94,274.94,6271.0,251.6989,251.7081,251.6532,251.6532,6271.0
2019-10-15 14:55:00,274.96,275.0,274.78,274.91,9560.0,251.6715,251.7081,251.5067,251.6257,9560.0
2019-10-15 15:00:00,274.87,274.87,274.73,274.81,8590.0,251.5891,251.5891,251.461,251.5342,8590.0
2019-10-15 15:05:00,274.83,274.87,274.76,274.76,11202.0,251.5525,251.5891,251.4884,251.4884,11202.0
2019-10-15 15:10:00,274.75,274.76,274.65,274.69,7304.0,251.4793,251.4884,251.3877,251.4243,7304.0
2019-10-15 15:15:00,274.69,274.82,274.61,274.72,11884.0,251.4243,251.5433,251.3511,251.4518,11884.0
2019-10-15 15:20:00,274.72,274.82,274.7,274.79,9353.0,251.4518,251.5433,251.4335,251.5159,9353.0
2019-10-15 15:25:00,274.83,274.98,274.78,274.98,12370.0,251.5525,251.6898,251.5067,251.6898,12370.0
2019-10-15 15:30:00,274.97,275.01,274.71,274.86,15605.0,251.6806,251.7172,251.4427,251.5799,15605.0
2019-10-15 15:35:00,274.82,274.88,274.77,274.77,13013.0,251.5433,251.5983,251.4976,251.4976,13013.0
2019-10-15 15:40:00,274.76,274.79,274.67,274.68,6214.0,251.4884,251.5159,251.406,251.4152,6214.0
2019-10-15 15:45:00,274.65,274.75,274.56,274.59,17034.0,251.3877,251.4793,251.3054,251.3328,17034.0
2019-10-15 15:50:00,274.66,274.72,274.54,274.56,26756.0,251.3969,251.4518,251.2871,251.3054,26756.0
2019-10-15 15:55:00,274.6,274.74,274.5,274.5,75157.0,251.342,251.4701,251.2504,251.2504,75157.0
2019-10-16 09:30:00,274.07,274.07,273.73,273.96,54488.0,250.8569,250.8569,250.5457,250.7562,54488.0
2019-10-16 09:35:00,273.99,274.18,273.84,274.1,18438.0,250.7836,250.9575,250.6463,250.8843,18438.0
2019-10-16 09:40:00,274.08,274.28,274.06,274.19,12539.0,250.866,251.0491,250.8477,250.9667,12539.0
2019-10-16 09:45:00,274.18,274.19,274.04,274.11,12912.0,250.9575,250.9667,250.8294,250.8935,12912.0
2019-10-16 09:50:00,274.13,274.13,273.86,273.99,4168.0,250.9118,250.9118,250.6646,250.7836,4168.0
2019-10-16 09:55:00,274.07,274.07,273.81,273.87,21575.0,250.8569,250.8569,250.6189,250.6738,21575.0
2019-10-16 10:00:00,273.83,273.93,273.69,273.69,8362.0,250.6372,250.7287,250.509,250.509,8362.0
2019-10-16 10:05:00,273.67,273.92,273.62,273.92,8402.0,250.4907,250.7196,250.445,250.7196,8402.0
2019-10-16 10:10:00,273.86,273.93,273.82,273.91,17061.0,250.6646,250.7287,250.628,250.7104,17061.0
2019-10-16 10:15:00,273.87,274.14,273.82,274.14,4448.0,250.6738,250.9209,250.628,250.9209,4448.0
2019-10-16 10:20:00,274.13,274.15,274.05,274.15,4555.0,250.9118,250.9301,250.8386,250.9301,4555.0
2019-10-16 10:25:00,274.11,274.36,274.11,274.36,27944.0,250.8935,251.1223,250.8935,251.1223,27944.0
2019-10-16 10:30:00,274.41,274.42,274.22,274.26,4952.0,251.1681,251.1772,250.9942,251.0308,4952.0
2019-10-16 10:35:00,274.29,274.4,274.27,274.35,10040.0,251.0582,251.1589,251.0399,251.1131,10040.0
2019-10-16 10:40:00,274.33,274.37,274.23,274.23,3332.0,251.0948,251.1315,251.0033,251.0033,3332.0
2019-10-16 10:45:00,274.31,274.4,274.29,274.3,9449.0,251.0765,251.1589,251.0582,251.0674,9449.0
2019-10-16 10:50:00,274.37,274.55,274.34,274.55,5927.0,251.1315,251.2962,251.104,251.2962,5927.0
2019-10-16 10:55:00,274.54,274.61,274.5,274.59,24027.0,251.2871,251.3511,251.2504,251.3328,24027.0
2019-10-16 11:00:00,274.59,274.73,274.59,274.66,15594.0,251.3328,251.461,251.3328,251.3969,15594.0
2019-10-16 11:05:00,274.67,274.72,274.6,274.6,3986.0,251.406,251.4518,251.342,251.342,3986.0
2019-10-16 11:10:00,274.6,274.6,274.53,274.55,2251.0,251.342,251.342,251.2779,251.2962,2251.0
2019-10-16 11:15:00,274.56,274.56,274.34,274.35,20587.0,251.3054,251.3054,251.104,251.1131,20587.0
2019-10-16 11:20:00,274.33,274.4,274.33,274.4,2325.0,251.0948,251.1589,251.0948,251.1589,2325.0
2019-10-16 11:25:00,274.39,274.4,274.35,274.35,13059.0,251.1498,251.1589,251.1131,251.1131,13059.0
2019-10-16 11:30:00,274.38,274.41,274.13,274.14,8908.0,251.1406,251.1681,250.9118,250.9209,8908.0
2019-10-16 11:35:00,274.14,274.28,274.12,274.22,6241.0,250.9209,251.0491,250.9026,250.9942,6241.0
2019-10-16 11:40:00,274.25,274.39,274.22,274.39,3419.0,251.0216,251.1498,250.9942,251.1498,3419.0
2019-10-16 11:45:00,274.47,274.64,274.46,274.63,11794.0,251.223,251.3786,251.2138,251.3694,11794.0
2019-10-16 11:50:00,274.65,274.65,274.42,274.46,8225.0,251.3877,251.3877,251.1772,251.2138,8225.0
2019-10-16 11:55:00,274.39,274.41,274.29,274.29,7722.0,251.1498,251.1681,251.0582,251.0582,7722.0
2019-10-16 12:00:00,274.43,274.48,274.37,274.43,5030.0,251.1864,251.2321,251.1315,251.1864,5030.0
2019-10-16 12:05:00,274.42,274.5,274.38,274.4,13843.0,251.1772,251.2504,251.1406,251.1589,13843.0
2019-10-16 12:10:00,274.39,274.39,274.25,274.26,2878.0,251.1498,251.1498,251.0216,251.0308,2878.0
2019-10-16 12:15:00,274.24,274.31,274.19,274.19,5994.0,251.0125,251.0765,250.9667,250.9667,5994.0
2019-10-16 12:20:00,274.21,274.29,274.19,274.2,6223.0,250.985,251.0582,250.9667,250.9759,6223.0
2019-10-16 12:25:00,274.21,274.22,274.1,274.17,3645.0,250.985,250.9942,250.8843,250.9484,3645.0
2019-10-16 12:30:00,274.19,274.21,274.05,274.1,5887.0,250.9667,250.985,250.8386,250.8843,5887.0
2019-10-16 12:35:00,274.09,274.13,274.08,274.1,5185.0,250.8752,250.9118,250.866,250.8843,5185.0
2019-10-16 12:40:00,274.05,274.12,274.0,274.02,4200.0,250.8386,250.9026,250.7928,250.8111,4200.0
2019-10-16 12:45:00,274.06,274.1,274.02,274.05,1804.0,250.8477,250.8843,250.8111,250.8386,1804.0
2019-10-16 12:50:00,274.04,274.05,273.87,273.92,5339.0,250.8294,250.8386,250.6738,250.7196,5339.0
2019-10-16 12:55:00,273.91,273.96,273.89,273.95,5421.0,250.7104,250.7562,250.6921,250.747,5421.0
2019-10-16 13:00:00,273.92,274.01,273.89,273.95,16553.0,250.7196,250.8019,250.6921,250.747,16553.0
2019-10-16 13:05:00,273.96,273.97,273.82,273.86,14299.0,250.7562,250.7653,250.628,250.6646,14299.0
2019-10-16 13:10:00,273.87,273.87,273.75,273.81,34431.0,250.6738,250.6738,250.564,250.6189,34431.0
2019-10-16 13:15:00,273.78,273.81,273.72,273.78,27547.0,250.5914,250.6189,250.5365,250.5914,27547.0
2019-10-16 13:20:00,273.78,273.86,273.7,273.71,15800.0,250.5914,250.6646,250.5182,250.5274,15800.0
2019-10-16 13:25:00,273.71,273.74,273.67,273.73,37755.0,250.5274,250.5548,250.4907,250.5457,37755.0
2019-10-16 13:30:00,273.75,273.9,273.75,273.9,10203.0,250.564,250.7013,250.564,250.7013,10203.0
2019-10-16 13:35:00,273.95,273.96,273.9,273.93,2600.0,250.747,250.7562,250.7013,250.7287,2600.0
2019-10-16 13:40:00,273.94,274.01,273.68,273.87,20887.0,250.7379,250.8019,250.4999,250.6738,20887.0
2019-10-16 13:45:00,273.99,273.99,273.79,273.97,20891.0,250.7836,250.7836,250.6006,250.7653,20891.0
2019-10-16 13:50:00,273.88,273.92,273.83,273.85,3828.0,250.683,250.7196,250.6372,250.6555,3828.0
2019-10-16 13:55:00,273.8,273.83,273.72,273.76,4104.0,250.6097,250.6372,250.5365,250.5731,4104.0
2019-10-16 14:00:00,273.78,273.84,273.7,273.8,9116.0,250.5914,250.6463,250.5182,250.6097,9116.0
2019-10-16 14:05:00,273.79,273.85,273.77,273.82,6333.0,250.6006,250.6555,250.5823,250.628,6333.0
2019-10-16 14:10:00,273.82,273.97,273.82,273.95,5997.0,250.628,250.7653,250.628,250.747,5997.0
2019-10-16 14:15:00,273.97,273.98,273.94,273.97,12041.0,250.7653,250.7745,250.7379,250.7653,12041.0
2019-10-16 14:20:00,273.98,274.0,273.92,273.92,6636.0,250.7745,250.7928,250.7196,250.7196,6636.0
2019-10-16 14:25:00,273.96,273.99,273.94,273.97,7079.0,250.7562,250.7836,250.7379,250.7653,7079.0
2019-10-16 14:30:00,273.96,274.19,273.96,274.19,5893.0,250.7562,250.9667,250.7562,250.9667,5893.0
2019-10-16 14:35:00,274.23,274.3,274.2,274.3,11878.0,251.0033,251.0674,250.9759,251.0674,11878.0
2019-10-16 14:40:00,274.3,274.33,274.26,274.3,2220.0,251.0674,251.0948,251.0308,251.0674,2220.0
2019-10-16 14:45:00,274.28,274.28,274.25,274.26,2888.0,251.0491,251.0491,251.0216,251.0308,2888.0
2019-10-16 14:50:00,274.26,274.32,274.25,274.26,2803.0,251.0308,251.0857,251.0216,251.0308,2803.0
2019-10-16 14:55:00,274.28,274.28,274.21,274.21,2736.0,251.0491,251.0491,250.985,250.985,2736.0
2019-10-16 15:00:00,274.2,274.21,274.14,274.14,9291.0,250.9759,250.985,250.9209,250.9209,9291.0
2019-10-16 15:05:00,274.12,274.16,274.08,274.13,2679.0,250.9026,250.9392,250.866,250.9118,2679.0
2019-10-16 15:10:00,274.11,274.11,273.94,273.99,26677.0,250.8935,250.8935,250.7379,250.7836,26677.0
2019-10-16 15:15:00,273.99,274.0,273.81,273.95,10471.0,250.7836,250.7928,250.6189,250.747,10471.0
2019-10-16 15:20:00,273.94,274.0,273.9,273.91,8538.0,250.7379,250.7928,250.7013,250.7104,8538.0
2019-10-16 15:25:00,273.93,273.98,273.92,273.97,5530.0,250.7287,250.7745,250.7196,250.7653,5530.0
2019-10-16 15:30:00,273.95,274.09,273.95,274.06,8612.0,250.747,250.8752,250.747,250.8477,8612.0
2019-10-16 15:35:00,274.05,274.13,274.01,274.13,7320.0,250.8386,250.9118,250.8019,250.9118,7320.0
2019-10-16 15:40:00,274.11,274.13,273.89,273.89,12514.0,250.8935,250.9118,250.6921,250.6921,12514.0
2019-10-16 15:45:00,273.95,274.08,273.9,274.0,9135.0,250.747,250.866,250.7013,250.7928,9135.0
2019-10-16 15:50:00,274.02,274.17,274.0,274.17,22884.0,250.8111,250.9484,250.7928,250.9484,22884.0
2019-10-16 15:55:00,274.16,274.17,273.97,274.09,69398.0,250.9392,250.9484,250.7653,250.8752,69398.0
2019-10-17 09:30:00,275.24,275.4,275.21,275.25,58277.0,251.9278,252.0742,251.9003,251.9369,58277.0
2019-10-17 09:35:00,275.29,275.3,275.04,275.13,31399.0,251.9735,251.9827,251.7447,251.8271,31399.0
2019-10-17 09:40:00,275.1,275.37,275.09,275.36,43481.0,251.7996,252.0468,251.7905,252.0376,43481.0
2019-10-17 09:45:00,275.38,275.6,275.37,275.6,57008.0,252.0559,252.2573,252.0468,252.2573,57008.0
2019-10-17 09:50:00,275.63,275.7,275.58,275.61,11537.0,252.2847,252.3488,252.239,252.2664,11537.0
2019-10-17 09:55:00,275.62,275.72,275.55,275.65,8773.0,252.2756,252.3671,252.2115,252.303,8773.0
2019-10-17 10:00:00,275.6,275.66,275.39,275.43,356510.0,252.2573,252.3122,252.0651,252.1017,356510.0
2019-10-17 10:05:00,275.49,275.62,275.43,275.45,5933.0,252.1566,252.2756,252.1017,252.12,5933.0
2019-10-17 10:10:00,275.55,275.6,275.4,275.56,52251.0,252.2115,252.2573,252.0742,252.2207,52251.0
2019-10-17 10:15:00,275.6,275.72,275.57,275.58,16809.0,252.2573,252.3671,252.2298,252.239,16809.0
2019-10-17 10:20:00,275.59,275.71,275.53,275.62,7202.0,252.2481,252.358,252.1932,252.2756,7202.0
2019-10-17 10:25:00,275.62,275.65,275.29,275.4,8223.0,252.2756,252.303,251.9735,252.0742,8223.0
2019-10-17 10:30:00,275.41,275.48,275.33,275.34,5441.0,252.0834,252.1474,252.0101,252.0193,5441.0
2019-10-17 10:35:00,275.26,275.26,275.11,275.24,5122.0,251.9461,251.9461,251.8088,251.9278,5122.0
2019-10-17 10:40:00,275.24,275.31,275.2,275.3,3712.0,251.9278,251.9918,251.8912,251.9827,3712.0
2019-10-17 10:45:00,275.29,275.32,274.85,274.89,24034.0,251.9735,252.001,251.5708,251.6074,24034.0
2019-10-17 10:50:00,274.85,274.97,274.79,274.82,5646.0,251.5708,251.6806,251.5159,251.5433,5646.0
2019-10-17 10:55:00,274.82,275.09,274.82,274.88,5849.0,251.5433,251.7905,251.5433,251.5983,5849.0
2019-10-17 11:00:00,274.78,274.78,274.37,274.65,58378.0,251.5067,251.5067,251.1315,251.3877,58378.0
2019-10-17 11:05:00,274.64,274.96,274.64,274.85,14794.0,251.3786,251.6715,251.3786,251.5708,14794.0
2019-10-17 11:10:00,274.85,275.12,274.83,275.08,3743.0,251.5708,251.8179,251.5525,251.7813,3743.0
2019-10-17 11:15:00,275.1,275.1,275.01,275.02,2426.0,251.7996,251.7996,251.7172,251.7264,2426.0
2019-10-17 11:20:00,275.07,275.07,274.95,274.98,3771.0,251.7722,251.7722,251.6623,251.6898,3771.0
2019-10-17 11:25:00,275.0,275.01,274.9,274.92,4880.0,251.7081,251.7172,251.6166,251.6349,4880.0
2019-10-17 11:30:00,274.95,274.97,274.61,274.66,3988.0,251.6623,251.6806,251.3511,251.3969,3988.0
2019-10-17 11:35:00,274.65,274.82,274.65,274.82,1787.0,251.3877,251.5433,251.3877,251.5433,1787.0
2019-10-17 11:40:00,274.8,274.83,274.66,274.71,14570.0,251.525,251.5525,251.3969,251.4427,14570.0
2019-10-17 11:45:00,274.7,274.74,274.68,274.74,1731.0,251.4335,251.4701,251.4152,251.4701,1731.0
2019-10-17 11:50:00,274.68,274.68,274.3,274.47,19397.0,251.4152,251.4152,251.0674,251.223,19397.0
2019-10-17 11:55:00,274.51,274.54,274.44,274.52,18861.0,251.2596,251.2871,251.1955,251.2687,18861.0
2019-10-17 12:00:00,274.48,274.5,274.18,274.27,10246.0,251.2321,251.2504,250.9575,251.0399,10246.0
2019-10-17 12:05:00,274.36,274.44,274.36,274.42,4348.0,251.1223,251.1955,251.1223,251.1772,4348.0
2019-10-17 12:10:00,274.45,274.48,274.31,274.48,5992.0,251.2047,251.2321,251.0765,251.2321,5992.0
2019-10-17 12:15:00,274.44,274.5,274.3,274.4,4645.0,251.1955,251.2504,251.0674,251.1589,4645.0
2019-10-17 12:20:00,274.45,274.46,274.36,274.44,6240.0,251.2047,251.2138,251.1223,251.1955,6240.0
2019-10-17 12:25:00,274.47,274.64,274.47,274.56,10922.0,251.223,251.3786,251.223,251.3054,10922.0
2019-10-17 12:30:00,274.57,274.78,274.57,274.78,7233.0,251.3145,251.5067,251.3145,251.5067,7233.0
2019-10-17 12:35:00,274.76,274.76,274.66,274.67,8534.0,251.4884,251.4884,251.3969,251.406,8534.0
2019-10-17 12:40:00,274.69,274.75,274.69,274.73,2251.0,251.4243,251.4793,251.4243,251.461,2251.0
2019-10-17 12:45:00,274.73,274.76,274.7,274.71,1460.0,251.461,251.4884,251.4335,251.4427,1460.0
2019-10-17 12:50:00,274.78,274.81,274.75,274.76,3345.0,251.5067,251.5342,251.4793,251.4884,3345.0
2019-10-17 12:55:00,274.79,274.89,274.79,274.84,2757.0,251.5159,251.6074,251.5159,251.5616,2757.0
2019-10-17 13:00:00,274.89,274.91,274.85,274.89,52911.0,251.6074,251.6257,251.5708,251.6074,52911.0
2019-10-17 13:05:00,274.88,274.89,274.73,274.74,41122.0,251.5983,251.6074,251.461,251.4701,41122.0
2019-10-17 13:10:00,274.76,274.8,274.72,274.72,6073.0,251.4884,251.525,251.4518,251.4518,6073.0
2019-10-17 13:15:00,274.75,275.0,274.71,274.95,5889.0,251.4793,251.7081,251.4427,251.6623,5889.0
2019-10-17 13:20:00,274.93,274.93,274.84,274.85,3197.0,251.644,251.644,251.5616,251.5708,3197.0
2019-10-17 13:25:00,274.83,274.87,274.8,274.8,3226.0,251.5525,251.5891,251.525,251.525,3226.0
2019-10-17 13:30:00,274.89,274.96,274.88,274.92,5284.0,251.6074,251.6715,251.5983,251.6349,5284.0
2019-10-17 13:35:00,275.0,275.0,274.93,274.99,5613.0,251.7081,251.7081,251.644,251.6989,5613.0
2019-10-17 13:40:00,275.0,275.0,274.87,274.96,10867.0,251.7081,251.7081,251.5891,251.6715,10867.0
2019-10-17 13:45:00,274.95,275.06,274.93,275.04,5020.0,251.6623,251.763,251.644,251.7447,5020.0
2019-10-17 13:50:00,275.06,275.09,275.03,275.04,13284.0,251.763,251.7905,251.7356,251.7447,13284.0
2019-10-17 13:55:00,275.03,275.03,274.9,274.95,7980.0,251.7356,251.7356,251.6166,251.6623,7980.0
2019-10-17 14:00:00,274.99,274.99,274.64,274.69,18496.0,251.6989,251.6989,251.3786,251.4243,18496.0
2019-10-17 14:05:00,274.63,274.79,274.63,274.79,5330.0,251.3694,251.5159,251.3694,251.5159,5330.0
2019-10-17 14:10:00,274.77,274.79,274.67,274.74,12596.0,251.4976,251.5159,251.406,251.4701,12596.0
2019-10-17 14:15:00,274.72,274.81,274.7,274.79,8523.0,251.4518,251.5342,251.4335,251.5159,8523.0
2019-10-17 14:20:00,274.78,274.84,274.76,274.84,7098.0,251.5067,251.5616,251.4884,251.5616,7098.0
2019-10-17 14:25:00,274.86,274.98,274.84,274.95,10376.0,251.5799,251.6898,251.5616,251.6623,10376.0
2019-10-17 14:30:00,274.94,274.94,274.78,274.88,27395.0,251.6532,251.6532,251.5067,251.5983,27395.0
2019-10-17 14:35:00,274.91,275.0,274.88,274.95,9940.0,251.6257,251.7081,251.5983,251.6623,9940.0
2019-10-17 14:40:00,274.93,275.02,274.91,274.96,4115.0,251.644,251.7264,251.6257,251.6715,4115.0
2019-10-17 14:45:00,274.97,275.08,274.95,275.08,7641.0,251.6806,251.7813,251.6623,251.7813,7641.0
2019-10-17 14:50:00,275.08,275.22,275.03,275.19,25080.0,251.7813,251.9095,251.7356,251.882,25080.0
2019-10-17 14:55:00,275.19,275.2,275.12,275.14,8999.0,251.882,251.8912,251.8179,251.8362,8999.0
2019-10-17 15:00:00,275.16,275.23,275.13,275.16,5764.0,251.8545,251.9186,251.8271,251.8545,5764.0
2019-10-17 15:05:00,275.12,275.13,275.02,275.03,14474.0,251.8179,251.8271,251.7264,251.7356,14474.0
2019-10-17 15:10:00,275.02,275.19,275.0,275.18,8689.0,251.7264,251.882,251.7081,251.8728,8689.0
2019-10-17 15:15:00,275.18,275.18,274.98,275.0,13058.0,251.8728,251.8728,251.6898,251.7081,13058.0
2019-10-17 15:20:00,275.0,275.06,274.94,275.01,9419.0,251.7081,251.763,251.6532,251.7172,9419.0
2019-10-17 15:25:00,275.01,275.11,274.96,275.05,6224.0,251.7172,251.8088,251.6715,251.7539,6224.0
2019-10-17 15:30:00,275.05,275.21,275.0,275.06,21597.0,251.7539,251.9003,251.7081,251.763,21597.0
2019-10-17 15:35:00,275.02,275.03,274.94,274.97,6939.0,251.7264,251.7356,251.6532,251.6806,6939.0
2019-10-17 15:40:00,274.94,275.0,274.89,274.99,7393.0,251.6532,251.7081,251.6074,251.6989,7393.0
2019-10-17 15:45:00,274.95,275.03,274.8,274.81,30575.0,251.6623,251.7356,251.525,251.5342,30575.0
2019-10-17 15:50:00,274.77,275.0,274.71,274.94,41307.0,251.4976,251.7081,251.4427,251.6532,41307.0
2019-10-17 15:55:00,274.92,274.92,274.69,274.83,129548.0,251.6349,251.6349,251.4243,251.5525,129548.0
2019-10-18 09:30:00,274.36,274.8,274.35,274.73,57268.0,251.1223,251.525,251.1131,251.461,57268.0
2019-10-18 09:35:00,274.77,274.81,274.59,274.8,7420.0,251.4976,251.5342,251.3328,251.525,7420.0
2019-10-18 09:40:00,274.8,274.82,274.66,274.73,52422.0,251.525,251.5433,251.3969,251.461,52422.0
2019-10-18 09:45:00,274.72,274.97,274.61,274.93,14848.0,251.4518,251.6806,251.3511,251.644,14848.0
2019-10-18 09:50:00,274.89,274.89,274.8,274.8,2830.0,251.6074,251.6074,251.525,251.525,2830.0
2019-10-18 09:55:00,274.82,274.89,274.75,274.89,4395.0,251.5433,251.6074,251.4793,251.6074,4395.0
2019-10-18 10:00:00,274.86,274.86,274.5,274.5,8439.0,251.5799,251.5799,251.2504,251.2504,8439.0
2019-10-18 10:05:00,274.5,274.59,274.41,274.58,8085.0,251.2504,251.3328,251.1681,251.3237,8085.0
2019-10-18 10:10:00,274.58,274.67,274.48,274.48,1371.0,251.3237,251.406,251.2321,251.2321,1371.0
2019-10-18 10:15:00,274.4,274.51,274.37,274.49,3374.0,251.1589,251.2596,251.1315,251.2413,3374.0
2019-10-18 10:20:00,274.53,274.56,274.4,274.45,9926.0,251.2779,251.3054,251.1589,251.2047,9926.0
2019-10-18 10:25:00,274.5,274.52,274.27,274.39,13628.0,251.2504,251.2687,251.0399,251.1498,13628.0
2019-10-18 10:30:00,274.34,274.34,274.08,274.09,4867.0,251.104,251.104,250.866,250.8752,4867.0
2019-10-18 10:35:00,274.0,274.23,273.99,274.2,7486.0,250.7928,251.0033,250.7836,250.9759,7486.0
2019-10-18 10:40:00,274.18,274.18,273.83,273.88,33413.0,250.9575,250.9575,250.6372,250.683,33413.0
2019-10-18 10:45:00,273.89,274.01,273.89,273.97,5036.0,250.6921,250.8019,250.6921,250.7653,5036.0
2019-10-18 10:50:00,274.12,274.29,274.11,274.21,11605.0,250.9026,251.0582,250.8935,250.985,11605.0
2019-10-18 10:55:00,274.21,274.24,274.2,274.23,4119.0,250.985,251.0125,250.9759,251.0033,4119.0
2019-10-18 11:00:00,274.23,274.37,274.17,274.33,13264.0,251.0033,251.1315,250.9484,251.0948,13264.0
2019-10-18 11:05:00,274.3,274.33,274.14,274.19,10190.0,251.0674,251.0948,250.9209,250.9667,10190.0
2019-10-18 11:10:00,274.14,274.54,274.14,274.53,7306.0,250.9209,251.2871,250.9209,251.2779,7306.0
2019-10-18 11:15:00,274.52,274.53,274.46,274.49,7547.0,251.2687,251.2779,251.2138,251.2413,7547.0
2019-10-18 11:20:00,274.45,274.52,274.44,274.52,1481.0,251.2047,251.2687,251.1955,251.2687,1481.0
2019-10-18 11:25:00,274.5,274.5,274.37,274.42,15700.0,251.2504,251.2504,251.1315,251.1772,15700.0
2019-10-18 11:30:00,274.44,274.52,274.16,274.17,17449.0,251.1955,251.2687,250.9392,250.9484,17449.0
2019-10-18 11:35:00,274.24,274.42,274.13,274.42,28644.0,251.0125,251.1772,250.9118,251.1772,28644.0
2019-10-18 11:40:00,274.39,274.41,274.1,274.16,17448.0,251.1498,251.1681,250.8843,250.9392,17448.0
2019-10-18 11:45:00,274.18,274.18,274.05,274.08,6540.0,250.9575,250.9575,250.8386,250.866,6540.0
2019-10-18 11:50:00,274.08,274.08,273.84,273.87,14625.0,250.866,250.866,250.6463,250.6738,14625.0
2019-10-18 11:55:00,273.88,273.94,273.65,273.65,13795.0,250.683,250.7379,250.4724,250.4724,13795.0
2019-10-18 12:00:00,273.63,273.8,273.58,273.72,4845.0,250.4541,250.6097,250.4084,250.5365,4845.0
2019-10-18 12:05:00,273.82,273.86,273.69,273.69,4765.0,250.628,250.6646,250.509,250.509,4765.0
2019-10-18 12:10:00,273.68,273.77,273.62,273.64,5671.0,250.4999,250.5823,250.445,250.4633,5671.0
2019-10-18 12:15:00,273.64,273.64,273.16,273.16,22313.0,250.4633,250.4633,250.0239,250.0239,22313.0
2019-10-18 12:20:00,273.13,273.14,272.81,273.08,32834.0,249.9965,250.0056,249.7036,249.9507,32834.0
2019-10-18 12:25:00,273.07,273.24,273.04,273.11,5498.0,249.9416,250.0972,249.9141,249.9782,5498.0
2019-10-18 12:30:00,273.08,273.28,273.02,273.28,10083.0,249.9507,250.1338,249.8958,250.1338,10083.0
2019-10-18 12:35:00,273.26,273.36,273.26,273.29,8546.0,250.1155,250.207,250.1155,250.1429,8546.0
2019-10-18 12:40:00,273.25,273.32,273.23,273.31,4087.0,250.1063,250.1704,250.088,250.1612,4087.0
2019-10-18 12:45:00,273.38,273.47,273.32,273.44,18595.0,250.2253,250.3077,250.1704,250.2802,18595.0
2019-10-18 12:50:00,273.43,273.51,273.4,273.5,6210.0,250.2711,250.3443,250.2436,250.3351,6210.0
2019-10-18 12:55:00,273.56,273.57,273.49,273.56,16811.0,250.3901,250.3992,250.326,250.3901,16811.0
2019-10-18 13:00:00,273.53,273.68,273.53,273.67,5901.0,250.3626,250.4999,250.3626,250.4907,5901.0
2019-10-18 13:05:00,273.66,273.84,273.66,273.82,7052.0,250.4816,250.6463,250.4816,250.628,7052.0
2019-10-18 13:10:00,273.81,273.83,273.73,273.82,11088.0,250.6189,250.6372,250.5457,250.628,11088.0
2019-10-18 13:15:00,273.81,274.05,273.79,274.01,5369.0,250.6189,250.8386,250.6006,250.8019,5369.0
2019-10-18 13:20:00,273.97,274.03,273.93,274.03,7084.0,250.7653,250.8202,250.7287,250.8202,7084.0
2019-10-18 13:25:00,274.02,274.04,273.89,273.92,8949.0,250.8111,250.8294,250.6921,250.7196,8949.0
2019-10-18 13:30:00,273.94,273.97,273.89,273.93,2136.0,250.7379,250.7653,250.6921,250.7287,2136.0
2019-10-18 13:35:00,273.94,273.95,273.9,273.9,3344.0,250.7379,250.747,250.7013,250.7013,3344.0
2019-10-18 13:40:00,273.9,274.07,273.84,274.05,13721.0,250.7013,250.8569,250.6463,250.8386,13721.0
2019-10-18 13:45:00,274.1,274.25,274.09,274.21,17618.0,250.8843,251.0216,250.8752,250.985,17618.0
2019-10-18 13:50:00,274.21,274.28,274.12,274.12,17348.0,250.985,251.0491,250.9026,250.9026,17348.0
2019-10-18 13:55:00,274.13,274.2,274.13,274.2,1941.0,250.9118,250.9759,250.9118,250.9759,1941.0
2019-10-18 14:00:00,274.24,274.24,274.02,274.06,6328.0,251.0125,251.0125,250.8111,250.8477,6328.0
2019-10-18 14:05:00,274.02,274.18,274.01,274.04,4436.0,250.8111,250.9575,250.8019,250.8294,4436.0
2019-10-18 14:10:00,274.08,274.17,274.0,274.1,9431.0,250.866,250.9484,250.7928,250.8843,9431.0
2019-10-18 14:15:00,274.07,274.2,274.07,274.19,7246.0,250.8569,250.9759,250.8569,250.9667,7246.0
2019-10-18 14:20:00,274.21,274.36,274.21,274.24,14910.0,250.985,251.1223,250.985,251.0125,14910.0
2019-10-18 14:25:00,274.21,274.33,274.16,274.33,6425.0,250.985,251.0948,250.9392,251.0948,6425.0
2019-10-18 14:30:00,274.3,274.33,274.22,274.25,6914.0,251.0674,251.0948,250.9942,251.0216,6914.0
2019-10-18 14:35:00,274.24,274.25,274.1,274.11,11023.0,251.0125,251.0216,250.8843,250.8935,11023.0
2019-10-18 14:40:00,274.1,274.15,274.06,274.1,5597.0,250.8843,250.9301,250.8477,250.8843,5597.0
2019-10-18 14:45:00,274.14,274.14,274.05,274.05,4879.0,250.9209,250.9209,250.8386,250.8386,4879.0
2019-10-18 14:50:00,274.06,274.23,274.05,274.19,6243.0,250.8477,251.0033,250.8386,250.9667,6243.0
2019-10-18 14:55:00,274.21,274.27,274.2,274.25,5812.0,250.985,251.0399,250.9759,251.0216,5812.0
2019-10-18 15:00:00,274.3,274.38,274.26,274.34,4214.0,251.0674,251.1406,251.0308,251.104,4214.0
2019-10-18 15:05:00,274.38,274.4,274.27,274.38,36125.0,251.1406,251.1589,251.0399,251.1406,36125.0
2019-10-18 15:10:00,274.36,274.55,274.32,274.53,21589.0,251.1223,251.2962,251.0857,251.2779,21589.0
2019-10-18 15:15:00,274.46,274.51,274.39,274.41,22756.0,251.2138,251.2596,251.1498,251.1681,22756.0
2019-10-18 15:20:00,274.43,274.51,274.3,274.31,5870.0,251.1864,251.2596,251.0674,251.0765,5870.0
2019-10-18 15:25:00,274.31,274.4,274.27,274.29,8920.0,251.0765,251.1589,251.0399,251.0582,8920.0
2019-10-18 15:30:00,274.24,274.41,274.24,274.36,3801.0,251.0125,251.1681,251.0125,251.1223,3801.0
2019-10-18 15:35:00,274.32,274.4,274.27,274.31,10231.0,251.0857,251.1589,251.0399,251.0765,10231.0
2019-10-18 15:40:00,274.3,274.3,274.18,274.2,12051.0,251.0674,251.0674,250.9575,250.9759,12051.0
2019-10-18 15:45:00,274.2,274.24,274.11,274.13,8648.0,250.9759,251.0125,250.8935,250.9118,8648.0
2019-10-18 15:50:00,274.26,274.31,274.12,274.26,29812.0,251.0308,251.0765,250.9026,251.0308,29812.0
2019-10-18 15:55:00,274.17,274.23,273.68,273.68,49233.0,250.9484,251.0033,250.4999,250.4999,49233.0
2019-10-21 09:30:00,275.05,275.13,274.92,274.95,47849.0,251.7539,251.8271,251.6349,251.6623,47849.0
2019-10-21 09:35:00,275.0,275.33,274.95,275.18,36384.0,251.7081,252.0101,251.6623,251.8728,36384.0
2019-10-21 09:40:00,275.13,275.26,275.01,275.05,8465.0,251.8271,251.9461,251.7172,251.7539,8465.0
2019-10-21 09:45:00,275.09,275.11,274.8,274.8,48169.0,251.7905,251.8088,251.525,251.525,48169.0
2019-10-21 09:50:00,274.87,275.01,274.81,274.96,10792.0,251.5891,251.7172,251.5342,251.6715,10792.0
2019-10-21 09:55:00,274.95,275.0,274.66,274.76,4904.0,251.6623,251.7081,251.3969,251.4884,4904.0
2019-10-21 10:00:00,274.88,274.95,274.73,274.77,3510.0,251.5983,251.6623,251.461,251.4976,3510.0
2019-10-21 10:05:00,274.75,274.83,274.57,274.76,4072.0,251.4793,251.5525,251.3145,251.4884,4072.0
2019-10-21 10:10:00,274.76,274.91,274.73,274.89,4342.0,251.4884,251.6257,251.461,251.6074,4342.0
2019-10-21 10:15:00,274.84,274.88,274.74,274.85,7280.0,251.5616,251.5983,251.4701,251.5708,7280.0
2019-10-21 10:20:00,274.87,275.0,274.82,274.91,5452.0,251.5891,251.7081,251.5433,251.6257,5452.0
2019-10-21 10:25:00,274.92,275.03,274.91,274.98,4368.0,251.6349,251.7356,251.6257,251.6898,4368.0
2019-10-21 10:30:00,275.02,275.02,274.94,274.99,2136.0,251.7264,251.7264,251.6532,251.6989,2136.0
2019-10-21 10:35:00,274.97,275.08,274.94,275.07,2593.0,251.6806,251.7813,251.6532,251.7722,2593.0
2019-10-21 10:40:00,275.1,275.15,275.08,275.11,3406.0,251.7996,251.8454,251.7813,251.8088,3406.0
2019-10-21 10:45:00,275.05,275.13,274.9,274.94,34684.0,251.7539,251.8271,251.6166,251.6532,34684.0
2019-10-21 10:50:00,274.88,274.93,274.87,274.92,1290.0,251.5983,251.644,251.5891,251.6349,1290.0
2019-10-21 10:55:00,275.03,275.13,275.02,275.06,7412.0,251.7356,251.8271,251.7264,251.763,7412.0
2019-10-21 11:00:00,275.19,275.21,275.09,275.15,14381.0,251.882,251.9003,251.7905,251.8454,14381.0
2019-10-21 11:05:00,275.25,275.25,275.12,275.21,10676.0,251.9369,251.9369,251.8179,251.9003,10676.0
2019-10-21 11:10:00,275.2,275.31,275.2,275.26,4046.0,251.8912,251.9918,251.8912,251.9461,4046.0
2019-10-21 11:15:00,275.25,275.3,275.19,275.19,2944.0,251.9369,251.9827,251.882,251.882,2944.0
2019-10-21 11:20:00,275.14,275.21,275.12,275.18,1549.0,251.8362,251.9003,251.8179,251.8728,1549.0
2019-10-21 11:25:00,275.2,275.31,275.18,275.3,19312.0,251.8912,251.9918,251.8728,251.9827,19312.0
2019-10-21 11:30:00,275.29,275.34,275.25,275.27,5611.0,251.9735,252.0193,251.9369,251.9552,5611.0
2019-10-21 11:35:00,275.23,275.24,275.05,275.19,22848.0,251.9186,251.9278,251.7539,251.882,22848.0
2019-10-21 11:40:00,275.2,275.27,275.18,275.26,1703.0,251.8912,251.9552,251.8728,251.9461,1703.0
2019-10-21 11:45:00,275.21,275.27,275.19,275.27,2204.0,251.9003,251.9552,251.882,251.9552,2204.0
2019-10-21 11:50:00,275.27,275.29,275.16,275.27,61550.0,251.9552,251.9735,251.8545,251.9552,61550.0
2019-10-21 11:55:00,275.27,275.27,275.13,275.17,56666.0,251.9552,251.9552,251.8271,251.8637,56666.0
2019-10-21 12:00:00,275.1,275.1,275.0,275.01,7147.0,251.7996,251.7996,251.7081,251.7172,7147.0
2019-10-21 12:05:00,275.01,275.19,275.01,275.12,1538440.0,251.7172,251.882,251.7172,251.8179,1538440.0
2019-10-21 12:10:00,275.14,275.22,275.12,275.17,21756.0,251.8362,251.9095,251.8179,251.8637,21756.0
2019-10-21 12:15:00,275.2,275.21,275.1,275.11,4468.0,251.8912,251.9003,251.7996,251.8088,4468.0
2019-10-21 12:20:00,275.11,275.24,275.09,275.24,21866.0,251.8088,251.9278,251.7905,251.9278,21866.0
2019-10-21 12:25:00,275.26,275.3,275.26,275.3,5102.0,251.9461,251.9827,251.9461,251.9827,5102.0
2019-10-21 12:30:00,275.31,275.4,275.29,275.37,6664.0,251.9918,252.0742,251.9735,252.0468,6664.0
2019-10-21 12:35:00,275.29,275.35,275.28,275.35,5026.0,251.9735,252.0284,251.9644,252.0284,5026.0
2019-10-21 12:40:00,275.36,275.4,275.34,275.37,3589.0,252.0376,252.0742,252.0193,252.0468,3589.0
2019-10-21 12:45:00,275.35,275.37,275.32,275.37,4944.0,252.0284,252.0468,252.001,252.0468,4944.0
2019-10-21 12:50:00,275.39,275.47,275.37,275.45,24533.0,252.0651,252.1383,252.0468,252.12,24533.0
2019-10-21 12:55:00,275.45,275.45,275.36,275.39,10071.0,252.12,252.12,252.0376,252.0651,10071.0
2019-10-21 13:00:00,275.37,275.44,275.37,275.41,7379.0,252.0468,252.1108,252.0468,252.0834,7379.0
2019-10-21 13:05:00,275.43,275.43,275.29,275.32,7448.0,252.1017,252.1017,251.9735,252.001,7448.0
2019-10-21 13:10:00,275.32,275.35,275.29,275.35,1919.0,252.001,252.0284,251.9735,252.0284,1919.0
2019-10-21 13:15:00,275.36,275.38,275.3,275.31,10126.0,252.0376,252.0559,251.9827,251.9918,10126.0
2019-10-21 13:20:00,275.26,275.32,275.26,275.32,4196.0,251.9461,252.001,251.9461,252.001,4196.0
2019-10-21 13:25:00,275.3,275.31,275.24,275.28,3411.0,251.9827,251.9918,251.9278,251.9644,3411.0
2019-10-21 13:30:00,275.3,275.33,275.27,275.33,11198.0,251.9827,252.0101,251.9552,252.0101,11198.0
2019-10-21 13:35:00,275.34,275.34,275.26,275.27,3417.0,252.0193,252.0193,251.9461,251.9552,3417.0
2019-10-21 13:40:00,275.25,275.27,275.23,275.27,3529.0,251.9369,251.9552,251.9186,251.9552,3529.0
2019-10-21 13:45:00,275.29,275.29,275.17,275.18,8091.0,251.9735,251.9735,251.8637,251.8728,8091.0
2019-10-21 13:50:00,275.19,275.23,275.18,275.19,4982.0,251.882,251.9186,251.8728,251.882,4982.0
2019-10-21 13:55:00,275.2,275.28,275.18,275.27,6693.0,251.8912,251.9644,251.8728,251.9552,6693.0
2019-10-21 14:00:00,275.26,275.41,275.24,275.4,9977.0,251.9461,252.0834,251.9278,252.0742,9977.0
2019-10-21 14:05:00,275.42,275.57,275.41,275.57,31691.0,252.0925,252.2298,252.0834,252.2298,31691.0
2019-10-21 14:10:00,275.57,275.61,275.49,275.5,12908.0,252.2298,252.2664,252.1566,252.1657,12908.0
2019-10-21 14:15:00,275.49,275.52,275.45,275.46,11306.0,252.1566,252.184,252.12,252.1291,11306.0
2019-10-21 14:20:00,275.45,275.46,275.37,275.38,5475.0,252.12,252.1291,252.0468,252.0559,5475.0
2019-10-21 14:25:00,275.38,275.45,275.35,275.35,16026.0,252.0559,252.12,252.0284,252.0284,16026.0
2019-10-21 14:30:00,275.41,275.5,275.41,275.47,7540.0,252.0834,252.1657,252.0834,252.1383,7540.0
2019-10-21 14:35:00,275.41,275.5,275.4,275.48,6942.0,252.0834,252.1657,252.0742,252.1474,6942.0
2019-10-21 14:40:00,275.52,275.52,275.43,275.48,8173.0,252.184,252.184,252.1017,252.1474,8173.0
2019-10-21 14:45:00,275.46,275.47,275.44,275.46,4384.0,252.1291,252.1383,252.1108,252.1291,4384.0
2019-10-21 14:50:00,275.43,275.54,275.39,275.48,31024.0,252.1017,252.2024,252.0651,252.1474,31024.0
2019-10-21 14:55:00,275.47,275.5,275.46,275.5,8555.0,252.1383,252.1657,252.1291,252.1657,8555.0
2019-10-21 15:00:00,275.46,275.59,275.46,275.59,42472.0,252.1291,252.2481,252.1291,252.2481,42472.0
2019-10-21 15:05:00,275.54,275.56,275.44,275.44,6652.0,252.2024,252.2207,252.1108,252.1108,6652.0
2019-10-21 15:10:00,275.44,275.55,275.43,275.54,51829.0,252.1108,252.2115,252.1017,252.2024,51829.0
2019-10-21 15:15:00,275.55,275.55,275.47,275.5,3889.0,252.2115,252.2115,252.1383,252.1657,3889.0
2019-10-21 15:20:00,275.51,275.51,275.38,275.4,8869.0,252.1749,252.1749,252.0559,252.0742,8869.0
2019-10-21 15:25:00,275.42,275.51,275.41,275.5,18730.0,252.0925,252.1749,252.0834,252.1657,18730.0
2019-10-21 15:30:00,275.5,275.55,275.48,275.48,20450.0,252.1657,252.2115,252.1474,252.1474,20450.0
2019-10-21 15:35:00,275.48,275.51,275.45,275.46,5760.0,252.1474,252.1749,252.12,252.1291,5760.0
2019-10-21 15:40:00,275.46,275.61,275.46,275.54,16779.0,252.1291,252.2664,252.1291,252.2024,16779.0
2019-10-21 15:45:00,275.56,275.63,275.5,275.58,14784.0,252.2207,252.2847,252.1657,252.239,14784.0
2019-10-21 15:50:00,275.62,275.68,275.54,275.61,44755.0,252.2756,252.3305,252.2024,252.2664,44755.0
2019-10-21 15:55:00,275.61,275.72,275.5,275.6,189192.0,252.2664,252.3671,252.1657,252.2573,189192.0
2019-10-22 09:30:00,276.09,276.23,276.0,276.18,67693.0,252.7058,252.8339,252.6234,252.7881,67693.0
2019-10-22 09:35:00,276.18,276.2,275.84,275.91,102518.0,252.7881,252.8065,252.4769,252.541,102518.0
2019-10-22 09:40:00,275.88,276.18,275.84,276.12,18149.0,252.5136,252.7881,252.4769,252.7332,18149.0
2019-10-22 09:45:00,276.17,276.24,275.95,275.96,15867.0,252.779,252.8431,252.5776,252.5868,15867.0
2019-10-22 09:50:00,276.0,276.03,275.9,276.01,12696.0,252.6234,252.6509,252.5319,252.6325,12696.0
2019-10-22 09:55:00,276.0,276.17,276.0,276.14,6845.0,252.6234,252.779,252.6234,252.7515,6845.0
2019-10-22 10:00:00,276.16,276.24,275.98,276.05,66270.0,252.7698,252.8431,252.6051,252.6692,66270.0
2019-10-22 10:05:00,276.0,276.2,276.0,276.11,6913.0,252.6234,252.8065,252.6234,252.7241,6913.0
2019-10-22 10:10:00,276.06,276.09,275.9,275.91,6342.0,252.6783,252.7058,252.5319,252.541,6342.0
2019-10-22 10:15:00,275.92,275.94,275.8,275.94,5110.0,252.5502,252.5685,252.4403,252.5685,5110.0
2019-10-22 10:20:00,275.9,275.98,275.9,275.96,10130.0,252.5319,252.6051,252.5319,252.5868,10130.0
2019-10-22 10:25:00,276.0,276.09,275.95,275.98,14018.0,252.6234,252.7058,252.5776,252.6051,14018.0
2019-10-22 10:30:00,276.07,276.22,275.94,275.97,41977.0,252.6875,252.8248,252.5685,252.5959,41977.0
2019-10-22 10:35:00,276.0,276.11,275.91,276.09,6110.0,252.6234,252.7241,252.541,252.7058,6110.0
2019-10-22 10:40:00,276.1,276.2,276.1,276.19,2375.0,252.7149,252.8065,252.7149,252.7973,2375.0
2019-10-22 10:45:00,276.16,276.2,276.08,276.2,3979.0,252.7698,252.8065,252.6966,252.8065,3979.0
2019-10-22 10:50:00,276.17,276.26,276.17,276.23,4686.0,252.779,252.8614,252.779,252.8339,4686.0
2019-10-22 10:55:00,276.17,276.32,276.14,276.19,5924.0,252.779,252.9163,252.7515,252.7973,5924.0
2019-10-22 11:00:00,276.11,276.16,276.08,276.11,12217.0,252.7241,252.7698,252.6966,252.7241,12217.0
2019-10-22 11:05:00,276.17,276.33,276.09,276.23,7171.0,252.779,252.9254,252.7058,252.8339,7171.0
2019-10-22 11:10:00,276.21,276.22,276.0,276.03,6620.0,252.8156,252.8248,252.6234,252.6509,6620.0
2019-10-22 11:15:00,276.01,276.09,275.99,276.07,4460.0,252.6325,252.7058,252.6142,252.6875,4460.0
2019-10-22 11:20:00,276.0,276.07,275.98,276.0,62388.0,252.6234,252.6875,252.6051,252.6234,62388.0
2019-10-22 11:25:00,275.99,275.99,275.94,275.96,4531.0,252.6142,252.6142,252.5685,252.5868,4531.0
2019-10-22 11:30:00,275.9,276.0,275.85,276.0,5555.0,252.5319,252.6234,252.4861,252.6234,5555.0
2019-10-22 11:35:00,276.0,276.12,276.0,276.09,16511.0,252.6234,252.7332,252.6234,252.7058,16511.0
2019-10-22 11:40:00,276.07,276.16,276.03,276.13,7387.0,252.6875,252.7698,252.6509,252.7424,7387.0
2019-10-22 11:45:00,276.16,276.16,275.98,275.98,2775.0,252.7698,252.7698,252.6051,252.6051,2775.0
2019-10-22 11:50:00,275.99,276.04,275.98,276.03,3171.0,252.6142,252.66,252.6051,252.6509,3171.0
2019-10-22 11:55:00,275.93,275.94,275.7,275.75,6384.0,252.5593,252.5685,252.3488,252.3946,6384.0
2019-10-22 12:00:00,275.79,275.87,275.75,275.83,12084.0,252.4312,252.5044,252.3946,252.4678,12084.0
2019-10-22 12:05:00,275.89,275.97,275.89,275.96,10277.0,252.5227,252.5959,252.5227,252.5868,10277.0
2019-10-22 12:10:00,276.0,276.06,276.0,276.06,5614.0,252.6234,252.6783,252.6234,252.6783,5614.0
2019-10-22 12:15:00,276.09,276.14,276.03,276.14,8059.0,252.7058,252.7515,252.6509,252.7515,8059.0
2019-10-22 12:20:00,276.13,276.15,276.05,276.07,6134.0,252.7424,252.7607,252.6692,252.6875,6134.0
2019-10-22 12:25:00,276.11,276.25,276.08,276.24,4406.0,252.7241,252.8522,252.6966,252.8431,4406.0
2019-10-22 12:30:00,276.25,276.33,276.24,276.26,6932.0,252.8522,252.9254,252.8431,252.8614,6932.0
2019-10-22 12:35:00,276.24,276.25,276.19,276.2,2720.0,252.8431,252.8522,252.7973,252.8065,2720.0
2019-10-22 12:40:00,276.19,276.28,276.19,276.27,2702.0,252.7973,252.8797,252.7973,252.8705,2702.0
2019-10-22 12:45:00,276.26,276.32,276.22,276.23,7604.0,252.8614,252.9163,252.8248,252.8339,7604.0
2019-10-22 12:50:00,276.24,276.24,276.19,276.2,10337.0,252.8431,252.8431,252.7973,252.8065,10337.0
2019-10-22 12:55:00,276.18,276.24,276.15,276.23,8181.0,252.7881,252.8431,252.7607,252.8339,8181.0
2019-10-22 13:00:00,276.22,276.25,276.08,276.14,4733.0,252.8248,252.8522,252.6966,252.7515,4733.0
2019-10-22 13:05:00,276.14,276.14,276.06,276.1,3555.0,252.7515,252.7515,252.6783,252.7149,3555.0
2019-10-22 13:10:00,276.1,276.18,276.03,276.13,11207.0,252.7149,252.7881,252.6509,252.7424,11207.0
2019-10-22 13:15:00,276.12,276.12,276.03,276.03,7986.0,252.7332,252.7332,252.6509,252.6509,7986.0
2019-10-22 13:20:00,276.07,276.13,276.06,276.08,7935.0,252.6875,252.7424,252.6783,252.6966,7935.0
2019-10-22 13:25:00,276.1,276.14,276.09,276.12,106575.0,252.7149,252.7515,252.7058,252.7332,106575.0
2019-10-22 13:30:00,276.11,276.13,276.04,276.1,52601.0,252.7241,252.7424,252.66,252.7149,52601.0
2019-10-22 13:35:00,276.1,276.21,276.03,276.21,5027.0,252.7149,252.8156,252.6509,252.8156,5027.0
2019-10-22 13:40:00,276.22,276.25,276.14,276.14,17773.0,252.8248,252.8522,252.7515,252.7515,17773.0
2019-10-22 13:45:00,276.13,276.15,276.03,276.04,5537.0,252.7424,252.7607,252.6509,252.66,5537.0
2019-10-22 13:50:00,276.02,276.03,275.91,275.96,10259.0,252.6417,252.6509,252.541,252.5868,10259.0
2019-10-22 13:55:00,275.94,276.01,275.84,276.01,7481.0,252.5685,252.6325,252.4769,252.6325,7481.0
2019-10-22 14:00:00,275.99,276.03,275.93,276.01,14541.0,252.6142,252.6509,252.5593,252.6325,14541.0
2019-10-22 14:05:00,276.02,276.11,276.02,276.11,2715.0,252.6417,252.7241,252.6417,252.7241,2715.0
2019-10-22 14:10:00,276.13,276.19,276.1,276.16,6202.0,252.7424,252.7973,252.7149,252.7698,6202.0
2019-10-22 14:15:00,276.15,276.18,276.14,276.16,12050.0,252.7607,252.7881,252.7515,252.7698,12050.0
2019-10-22 14:20:00,276.22,276.22,275.94,275.94,13431.0,252.8248,252.8248,252.5685,252.5685,13431.0
2019-10-22 14:25:00,276.04,276.09,275.85,275.96,6252.0,252.66,252.7058,252.4861,252.5868,6252.0
2019-10-22 14:30:00,276.02,276.03,275.44,275.6,48428.0,252.6417,252.6509,252.1108,252.2573,48428.0
2019-10-22 14:35:00,275.62,275.75,275.54,275.72,14674.0,252.2756,252.3946,252.2024,252.3671,14674.0
2019-10-22 14:40:00,275.68,275.68,275.49,275.57,11207.0,252.3305,252.3305,252.1566,252.2298,11207.0
2019-10-22 14:45:00,275.58,275.61,275.29,275.37,12623.0,252.239,252.2664,251.9735,252.0468,12623.0
2019-10-22 14:50:00,275.4,275.4,275.05,275.25,11966.0,252.0742,252.0742,251.7539,251.9369,11966.0
2019-10-22 14:55:00,275.23,275.39,275.11,275.18,9178.0,251.9186,252.0651,251.8088,251.8728,9178.0
2019-10-22 15:00:00,275.25,275.31,274.86,274.93,41450.0,251.9369,251.9918,251.5799,251.644,41450.0
2019-10-22 15:05:00,274.93,275.15,274.87,275.12,14906.0,251.644,251.8454,251.5891,251.8179,14906.0
2019-10-22 15:10:00,275.11,275.15,274.97,275.08,22080.0,251.8088,251.8454,251.6806,251.7813,22080.0
2019-10-22 15:15:00,275.15,275.24,274.98,275.15,15693.0,251.8454,251.9278,251.6898,251.8454,15693.0
2019-10-22 15:20:00,275.12,275.3,275.04,275.25,18106.0,251.8179,251.9827,251.7447,251.9369,18106.0
2019-10-22 15:25:00,275.22,275.42,275.22,275.38,25466.0,251.9095,252.0925,251.9095,252.0559,25466.0
2019-10-22 15:30:00,275.37,275.5,275.33,275.39,9806.0,252.0468,252.1657,252.0101,252.0651,9806.0
2019-10-22 15:35:00,275.38,275.43,275.27,275.28,8959.0,252.0559,252.1017,251.9552,251.9644,8959.0
2019-10-22 15:40:00,275.25,275.28,275.0,275.01,13312.0,251.9369,251.9644,251.7081,251.7172,13312.0
2019-10-22 15:45:00,275.03,275.03,274.66,274.8,21148.0,251.7356,251.7356,251.3969,251.525,21148.0
2019-10-22 15:50:00,274.83,274.88,274.67,274.74,44149.0,251.5525,251.5983,251.406,251.4701,44149.0
2019-10-22 15:55:00,274.73,274.86,274.52,274.62,65779.0,251.461,251.5799,251.2687,251.3603,65779.0
2019-10-23 09:30:00,274.41,274.59,274.37,274.48,106317.0,251.1681,251.3328,251.1315,251.2321,106317.0
2019-10-23 09:35:00,274.36,274.76,274.17,274.7,21909.0,251.1223,251.4884,250.9484,251.4335,21909.0
2019-10-23 09:40:00,274.67,274.8,274.63,274.8,7091.0,251.406,251.525,251.3694,251.525,7091.0
2019-10-23 09:45:00,274.78,274.98,274.78,274.89,9516.0,251.5067,251.6898,251.5067,251.6074,9516.0
2019-10-23 09:50:00,274.8,274.89,274.76,274.76,9265.0,251.525,251.6074,251.4884,251.4884,9265.0
2019-10-23 09:55:00,274.78,274.87,274.69,274.87,20761.0,251.5067,251.5891,251.4243,251.5891,20761.0
2019-10-23 10:00:00,274.92,274.93,274.76,274.86,17737.0,251.6349,251.644,251.4884,251.5799,17737.0
2019-10-23 10:05:00,274.93,274.95,274.73,274.74,2158.0,251.644,251.6623,251.461,251.4701,2158.0
2019-10-23 10:10:00,274.69,274.8,274.68,274.69,13539.0,251.4243,251.525,251.4152,251.4243,13539.0
2019-10-23 10:15:00,274.72,274.77,274.57,274.7,24980.0,251.4518,251.4976,251.3145,251.4335,24980.0
2019-10-23 10:20:00,274.66,274.72,274.59,274.61,11035.0,251.3969,251.4518,251.3328,251.3511,11035.0
2019-10-23 10:25:00,274.59,274.65,274.52,274.65,16580.0,251.3328,251.3877,251.2687,251.3877,16580.0
2019-10-23 10:30:00,274.76,274.84,274.51,274.51,10636.0,251.4884,251.5616,251.2596,251.2596,10636.0
2019-10-23 10:35:00,274.5,274.61,274.43,274.49,16015.0,251.2504,251.3511,251.1864,251.2413,16015.0
2019-10-23 10:40:00,274.49,274.69,274.45,274.68,3421.0,251.2413,251.4243,251.2047,251.4152,3421.0
2019-10-23 10:45:00,274.74,274.86,274.74,274.86,4815.0,251.4701,251.5799,251.4701,251.5799,4815.0
2019-10-23 10:50:00,274.82,275.08,274.81,275.04,17728.0,251.5433,251.7813,251.5342,251.7447,17728.0
2019-10-23 10:55:00,275.1,275.11,274.98,275.04,7507.0,251.7996,251.8088,251.6898,251.7447,7507.0
2019-10-23 11:00:00,275.03,275.11,275.0,275.05,6694.0,251.7356,251.8088,251.7081,251.7539,6694.0
2019-10-23 11:05:00,275.05,275.12,275.04,275.09,8817.0,251.7539,251.8179,251.7447,251.7905,8817.0
2019-10-23 11:10:00,275.04,275.12,275.01,275.07,5661.0,251.7447,251.8179,251.7172,251.7722,5661.0
2019-10-23 11:15:00,275.13,275.32,275.12,275.19,15460.0,251.8271,252.001,251.8179,251.882,15460.0
2019-10-23 11:20:00,275.25,275.27,275.16,275.16,7282.0,251.9369,251.9552,251.8545,251.8545,7282.0
2019-10-23 11:25:00,275.15,275.21,275.13,275.17,5457.0,251.8454,251.9003,251.8271,251.8637,5457.0
2019-10-23 11:30:00,275.26,275.26,275.05,275.1,7538.0,251.9461,251.9461,251.7539,251.7996,7538.0
2019-10-23 11:35:00,275.1,275.18,275.09,275.15,4363.0,251.7996,251.8728,251.7905,251.8454,4363.0
2019-10-23 11:40:00,275.18,275.26,275.15,275.22,5111.0,251.8728,251.9461,251.8454,251.9095,5111.0
2019-10-23 11:45:00,275.25,275.29,275.2,275.2,3691.0,251.9369,251.9735,251.8912,251.8912,3691.0
2019-10-23 11:50:00,275.25,275.25,275.07,275.09,2767.0,251.9369,251.9369,251.7722,251.7905,2767.0
2019-10-23 11:55:00,275.13,275.14,274.98,275.01,2495.0,251.8271,251.8362,251.6898,251.7172,2495.0
2019-10-23 12:00:00,275.06,275.06,274.97,275.04,8471.0,251.763,251.763,251.6806,251.7447,8471.0
2019-10-23 12:05:00,275.04,275.04,274.88,274.88,3776.0,251.7447,251.7447,251.5983,251.5983,3776.0
2019-10-23 12:10:00,274.9,274.97,274.89,274.97,1832.0,251.6166,251.6806,251.6074,251.6806,1832.0
2019-10-23 12:15:00,274.95,275.04,274.94,274.97,15935.0,251.6623,251.7447,251.6532,251.6806,15935.0
2019-10-23 12:20:00,275.0,275.0,274.9,274.9,2367.0,251.7081,251.7081,251.6166,251.6166,2367.0
2019-10-23 12:25:00,274.94,274.94,274.84,274.87,2008.0,251.6532,251.6532,251.5616,251.5891,2008.0
2019-10-23 12:30:00,274.9,275.0,274.89,274.96,3370.0,251.6166,251.7081,251.6074,251.6715,3370.0
2019-10-23 12:35:00,275.02,275.11,275.02,275.1,7976.0,251.7264,251.8088,251.7264,251.7996,7976.0
2019-10-23 12:40:00,275.12,275.16,275.03,275.06,6951.0,251.8179,251.8545,251.7356,251.763,6951.0
2019-10-23 12:45:00,275.08,275.1,275.01,275.02,17369.0,251.7813,251.7996,251.7172,251.7264,17369.0
2019-10-23 12:50:00,275.03,275.06,274.95,275.03,7879.0,251.7356,251.763,251.6623,251.7356,7879.0
2019-10-23 12:55:00,274.99,274.99,274.92,274.93,2103.0,251.6989,251.6989,251.6349,251.644,2103.0
2019-10-23 13:00:00,274.91,275.01,274.91,275.0,2725.0,251.6257,251.7172,251.6257,251.7081,2725.0
2019-10-23 13:05:00,275.01,275.06,274.95,274.95,2589.0,251.7172,251.763,251.6623,251.6623,2589.0
2019-10-23 13:10:00,274.95,274.95,274.85,274.85,1306.0,251.6623,251.6623,251.5708,251.5708,1306.0
2019-10-23 13:15:00,274.8,274.83,274.76,274.81,1469.0,251.525,251.5525,251.4884,251.5342,1469.0
2019-10-23 13:20:00,274.78,274.84,274.77,274.79,3731.0,251.5067,251.5616,251.4976,251.5159,3731.0
2019-10-23 13:25:00,274.78,274.9,274.78,274.88,3477.0,251.5067,251.6166,251.5067,251.5983,3477.0
2019-10-23 13:30:00,274.86,274.9,274.83,274.89,1600.0,251.5799,251.6166,251.5525,251.6074,1600.0
2019-10-23 13:35:00,274.88,274.96,274.88,274.93,55094.0,251.5983,251.6715,251.5983,251.644,55094.0
2019-10-23 13:40:00,274.94,274.97,274.93,274.96,9113.0,251.6532,251.6806,251.644,251.6715,9113.0
2019-10-23 13:45:00,274.95,274.98,274.94,274.97,5539.0,251.6623,251.6898,251.6532,251.6806,5539.0
2019-10-23 13:50:00,274.96,275.0,274.95,274.96,5197.0,251.6715,251.7081,251.6623,251.6715,5197.0
2019-10-23 13:55:00,274.9,274.93,274.88,274.88,15903.0,251.6166,251.644,251.5983,251.5983,15903.0
2019-10-23 14:00:00,274.85,274.89,274.73,274.78,3937.0,251.5708,251.6074,251.461,251.5067,3937.0
2019-10-23 14:05:00,274.73,274.79,274.69,274.78,10414.0,251.461,251.5159,251.4243,251.5067,10414.0
2019-10-23 14:10:00,274.77,274.78,274.68,274.71,5388.0,251.4976,251.5067,251.4152,251.4427,5388.0
2019-10-23 14:15:00,274.72,274.72,274.52,274.59,9560.0,251.4518,251.4518,251.2687,251.3328,9560.0
2019-10-23 14:20:00,274.57,274.66,274.51,274.62,9781.0,251.3145,251.3969,251.2596,251.3603,9781.0
2019-10-23 14:25:00,274.61,274.61,274.49,274.54,15446.0,251.3511,251.3511,251.2413,251.2871,15446.0
2019-10-23 14:30:00,274.54,274.61,274.52,274.61,9413.0,251.2871,251.3511,251.2687,251.3511,9413.0
2019-10-23 14:35:00,274.63,274.66,274.46,274.54,6515.0,251.3694,251.3969,251.2138,251.2871,6515.0
2019-10-23 14:40:00,274.48,274.57,274.47,274.57,4663.0,251.2321,251.3145,251.223,251.3145,4663.0
2019-10-23 14:45:00,274.59,274.66,274.58,274.63,8541.0,251.3328,251.3969,251.3237,251.3694,8541.0
2019-10-23 14:50:00,274.67,274.67,274.52,274.61,6274.0,251.406,251.406,251.2687,251.3511,6274.0
2019-10-23 14:55:00,274.62,274.67,274.62,274.67,1994.0,251.3603,251.406,251.3603,251.406,1994.0
2019-10-23 15:00:00,274.64,274.73,274.64,274.7,5542.0,251.3786,251.461,251.3786,251.4335,5542.0
2019-10-23 15:05:00,274.69,274.78,274.67,274.77,3980.0,251.4243,251.5067,251.406,251.4976,3980.0
2019-10-23 15:10:00,274.76,274.77,274.58,274.59,1500.0,251.4884,251.4976,251.3237,251.3328,1500.0
2019-10-23 15:15:00,274.58,274.67,274.57,274.66,3054.0,251.3237,251.406,251.3145,251.3969,3054.0
2019-10-23 15:20:00,274.68,274.79,274.68,274.75,4111.0,251.4152,251.5159,251.4152,251.4793,4111.0
2019-10-23 15:25:00,274.76,274.93,274.76,274.9,8064.0,251.4884,251.644,251.4884,251.6166,8064.0
2019-10-23 15:30:00,274.94,275.1,274.91,275.0,10691.0,251.6532,251.7996,251.6257,251.7081,10691.0
2019-10-23 15:35:00,274.99,275.18,274.98,275.02,11963.0,251.6989,251.8728,251.6898,251.7264,11963.0
2019-10-23 15:40:00,275.02,275.09,275.01,275.08,12311.0,251.7264,251.7905,251.7172,251.7813,12311.0
2019-10-23 15:45:00,275.1,275.22,275.1,275.21,23904.0,251.7996,251.9095,251.7996,251.9003,23904.0
2019-10-23 15:50:00,275.22,275.29,275.11,275.13,68449.0,251.9095,251.9735,251.8088,251.8271,68449.0
2019-10-23 15:55:00,275.21,275.48,275.18,275.43,47861.0,251.9003,252.1474,251.8728,252.1017,47861.0
2019-10-24 09:30:00,276.38,276.51,276.13,276.21,58634.0,252.9712,253.0902,252.7424,252.8156,58634.0
2019-10-24 09:35:00,276.17,276.22,275.94,276.0,22568.0,252.779,252.8248,252.5685,252.6234,22568.0
2019-10-24 09:40:00,275.99,276.04,275.88,276.0,17355.0,252.6142,252.66,252.5136,252.6234,17355.0
2019-10-24 09:45:00,276.01,276.07,275.73,275.84,23488.0,252.6325,252.6875,252.3763,252.4769,23488.0
2019-10-24 09:50:00,275.85,275.85,275.58,275.58,31080.0,252.4861,252.4861,252.239,252.239,31080.0
2019-10-24 09:55:00,275.56,275.58,275.37,275.45,16520.0,252.2207,252.239,252.0468,252.12,16520.0
2019-10-24 10:00:00,275.41,275.56,275.12,275.22,43405.0,252.0834,252.2207,251.8179,251.9095,43405.0
2019-10-24 10:05:00,275.16,275.37,275.16,275.35,7434.0,251.8545,252.0468,251.8545,252.0284,7434.0
2019-10-24 10:10:00,275.37,275.39,275.15,275.17,10160.0,252.0468,252.0651,251.8454,251.8637,10160.0
2019-10-24 10:15:00,275.2,275.33,275.19,275.24,8958.0,251.8912,252.0101,251.882,251.9278,8958.0
2019-10-24 10:20:00,275.32,275.43,275.23,275.39,157584.0,252.001,252.1017,251.9186,252.0651,157584.0
2019-10-24 10:25:00,275.36,275.39,275.32,275.33,8266.0,252.0376,252.0651,252.001,252.0101,8266.0
2019-10-24 10:30:00,275.32,275.32,275.05,275.14,15822.0,252.001,252.001,251.7539,251.8362,15822.0
2019-10-24 10:35:00,275.28,275.43,275.25,275.41,8261.0,251.9644,252.1017,251.9369,252.0834,8261.0
2019-10-24 10:40:00,275.4,275.53,275.4,275.49,21049.0,252.0742,252.1932,252.0742,252.1566,21049.0
2019-10-24 10:45:00,275.49,275.5,275.44,275.48,6788.0,252.1566,252.1657,252.1108,252.1474,6788.0
2019-10-24 10:50:00,275.49,275.49,275.39,275.45,23051.0,252.1566,252.1566,252.0651,252.12,23051.0
2019-10-24 10:55:00,275.42,275.47,275.3,275.45,10075.0,252.0925,252.1383,251.9827,252.12,10075.0
2019-10-24 11:00:00,275.51,275.66,275.5,275.6,16376.0,252.1749,252.3122,252.1657,252.2573,16376.0
2019-10-24 11:05:00,275.62,275.75,275.59,275.74,11434.0,252.2756,252.3946,252.2481,252.3854,11434.0
2019-10-24 11:10:00,275.74,275.82,275.67,275.73,19514.0,252.3854,252.4586,252.3213,252.3763,19514.0
2019-10-24 11:15:00,275.74,275.75,275.64,275.69,10334.0,252.3854,252.3946,252.2939,252.3397,10334.0
2019-10-24 11:20:00,275.7,275.81,275.68,275.76,11033.0,252.3488,252.4495,252.3305,252.4037,11033.0
2019-10-24 11:25:00,275.76,276.0,275.75,275.98,26861.0,252.4037,252.6234,252.3946,252.6051,26861.0
2019-10-24 11:30:00,275.98,276.18,275.98,276.13,18539.0,252.6051,252.7881,252.6051,252.7424,18539.0
2019-10-24 11:35:00,276.16,276.21,275.97,275.98,21718.0,252.7698,252.8156,252.5959,252.6051,21718.0
2019-10-24 11:40:00,275.94,276.01,275.93,276.01,22258.0,252.5685,252.6325,252.5593,252.6325,22258.0
2019-10-24 11:45:00,276.01,276.02,275.94,275.94,9274.0,252.6325,252.6417,252.5685,252.5685,9274.0
2019-10-24 11:50:00,275.96,275.97,275.62,275.92,51842.0,252.5868,252.5959,252.2756,252.5502,51842.0
2019-10-24 11:55:00,275.93,276.11,275.88,276.05,9315.0,252.5593,252.7241,252.5136,252.6692,9315.0
2019-10-24 12:00:00,276.07,276.2,276.03,276.03,11872.0,252.6875,252.8065,252.6509,252.6509,11872.0
2019-10-24 12:05:00,276.0,276.0,275.69,275.75,10652.0,252.6234,252.6234,252.3397,252.3946,10652.0
2019-10-24 12:10:00,275.8,275.8,275.49,275.49,62979.0,252.4403,252.4403,252.1566,252.1566,62979.0
2019-10-24 12:15:00,275.47,275.47,275.12,275.34,21114.0,252.1383,252.1383,251.8179,252.0193,21114.0
2019-10-24 12:20:00,275.32,275.37,275.18,275.26,63569.0,252.001,252.0468,251.8728,251.9461,63569.0
2019-10-24 12:25:00,275.3,275.55,275.3,275.51,12557.0,251.9827,252.2115,251.9827,252.1749,12557.0
2019-10-24 12:30:00,275.53,275.65,275.51,275.65,11134.0,252.1932,252.303,252.1749,252.303,11134.0
2019-10-24 12:35:00,275.69,275.79,275.61,275.72,359172.0,252.3397,252.4312,252.2664,252.3671,359172.0
2019-10-24 12:40:00,275.73,275.76,275.63,275.67,7026.0,252.3763,252.4037,252.2847,252.3213,7026.0
2019-10-24 12:45:00,275.68,275.81,275.66,275.8,6899.0,252.3305,252.4495,252.3122,252.4403,6899.0
2019-10-24 12:50:00,275.79,275.8,275.69,275.75,9797.0,252.4312,252.4403,252.3397,252.3946,9797.0
2019-10-24 12:55:00,275.75,275.82,275.6,275.65,28362.0,252.3946,252.4586,252.2573,252.303,28362.0
2019-10-24 13:00:00,275.66,275.66,275.56,275.57,5119.0,252.3122,252.3122,252.2207,252.2298,5119.0
2019-10-24 13:05:00,275.58,275.62,275.41,275.43,8329.0,252.239,252.2756,252.0834,252.1017,8329.0
2019-10-24 13:10:00,275.42,275.55,275.39,275.52,5945.0,252.0925,252.2115,252.0651,252.184,5945.0
2019-10-24 13:15:00,275.51,275.52,275.41,275.46,3127.0,252.1749,252.184,252.0834,252.1291,3127.0
2019-10-24 13:20:00,275.43,275.53,275.41,275.5,6851.0,252.1017,252.1932,252.0834,252.1657,6851.0
2019-10-24 13:25:00,275.49,275.59,275.46,275.57,11001.0,252.1566,252.2481,252.1291,252.2298,11001.0
2019-10-24 13:30:00,275.56,275.56,275.34,275.38,16278.0,252.2207,252.2207,252.0193,252.0559,16278.0
2019-10-24 13:35:00,275.41,275.48,275.39,275.43,8113.0,252.0834,252.1474,252.0651,252.1017,8113.0
2019-10-24 13:40:00,275.41,275.41,275.34,275.35,3369.0,252.0834,252.0834,252.0193,252.0284,3369.0
2019-10-24 13:45:00,275.32,275.35,275.3,275.35,3072.0,252.001,252.0284,251.9827,252.0284,3072.0
2019-10-24 13:50:00,275.34,275.34,275.16,275.22,11658.0,252.0193,252.0193,251.8545,251.9095,11658.0
2019-10-24 13:55:00,275.23,275.33,275.23,275.33,2795.0,251.9186,252.0101,251.9186,252.0101,2795.0
2019-10-24 14:00:00,275.33,275.45,275.27,275.4,9407.0,252.0101,252.12,251.9552,252.0742,9407.0
2019-10-24 14:05:00,275.4,275.5,275.39,275.48,15807.0,252.0742,252.1657,252.0651,252.1474,15807.0
2019-10-24 14:10:00,275.47,275.52,275.46,275.46,7513.0,252.1383,252.184,252.1291,252.1291,7513.0
2019-10-24 14:15:00,275.47,275.48,275.4,275.47,15495.0,252.1383,252.1474,252.0742,252.1383,15495.0
2019-10-24 14:20:00,275.48,275.54,275.42,275.54,11756.0,252.1474,252.2024,252.0925,252.2024,11756.0
2019-10-24 14:25:00,275.55,275.56,275.42,275.56,9624.0,252.2115,252.2207,252.0925,252.2207,9624.0
2019-10-24 14:30:00,275.54,275.72,275.5,275.7,30140.0,252.2024,252.3671,252.1657,252.3488,30140.0
2019-10-24 14:35:00,275.69,275.74,275.67,275.71,6965.0,252.3397,252.3854,252.3213,252.358,6965.0
2019-10-24 14:40:00,275.73,275.74,275.65,275.7,16592.0,252.3763,252.3854,252.303,252.3488,16592.0
2019-10-24 14:45:00,275.68,275.71,275.59,275.6,9110.0,252.3305,252.358,252.2481,252.2573,9110.0
2019-10-24 14:50:00,275.62,275.68,275.59,275.67,8222.0,252.2756,252.3305,252.2481,252.3213,8222.0
2019-10-24 14:55:00,275.67,275.7,275.65,275.66,11074.0,252.3213,252.3488,252.303,252.3122,11074.0
2019-10-24 15:00:00,275.64,275.82,275.63,275.8,14438.0,252.2939,252.4586,252.2847,252.4403,14438.0
2019-10-24 15:05:00,275.78,275.83,275.73,275.73,20759.0,252.422,252.4678,252.3763,252.3763,20759.0
2019-10-24 15:10:00,275.76,275.81,275.71,275.76,9677.0,252.4037,252.4495,252.358,252.4037,9677.0
2019-10-24 15:15:00,275.75,275.83,275.73,275.83,8086.0,252.3946,252.4678,252.3763,252.4678,8086.0
2019-10-24 15:20:00,275.82,275.9,275.77,275.87,18420.0,252.4586,252.5319,252.4129,252.5044,18420.0
2019-10-24 15:25:00,275.91,275.95,275.85,275.86,11131.0,252.541,252.5776,252.4861,252.4953,11131.0
2019-10-24 15:30:00,275.88,275.88,275.79,275.84,9832.0,252.5136,252.5136,252.4312,252.4769,9832.0
2019-10-24 15:35:00,275.82,275.96,275.82,275.92,17378.0,252.4586,252.5868,252.4586,252.5502,17378.0
2019-10-24 15:40:00,275.93,275.97,275.79,275.83,12809.0,252.5593,252.5959,252.4312,252.4678,12809.0
2019-10-24 15:45:00,275.81,275.96,275.77,275.96,17692.0,252.4495,252.5868,252.4129,252.5868,17692.0
2019-10-24 15:50:00,275.98,276.05,275.9,276.03,50103.0,252.6051,252.6692,252.5319,252.6509,50103.0
2019-10-24 15:55:00,276.05,276.14,275.84,275.88,73059.0,252.6692,252.7515,252.4769,252.5136,73059.0
2019-10-25 09:30:00,275.33,275.64,275.28,275.64,67077.0,252.0101,252.2939,251.9644,252.2939,67077.0
2019-10-25 09:35:00,275.63,275.81,275.63,275.79,18479.0,252.2847,252.4495,252.2847,252.4312,18479.0
2019-10-25 09:40:00,275.83,275.83,275.73,275.79,2487.0,252.4678,252.4678,252.3763,252.4312,2487.0
2019-10-25 09:45:00,275.77,275.8,275.71,275.75,6942.0,252.4129,252.4403,252.358,252.3946,6942.0
2019-10-25 09:50:00,275.77,275.95,275.77,275.9,10649.0,252.4129,252.5776,252.4129,252.5319,10649.0
2019-10-25 09:55:00,275.9,275.95,275.87,275.9,14313.0,252.5319,252.5776,252.5044,252.5319,14313.0
2019-10-25 10:00:00,275.88,275.96,275.82,275.82,7044.0,252.5136,252.5868,252.4586,252.4586,7044.0
2019-10-25 10:05:00,275.87,276.01,275.87,275.99,3953.0,252.5044,252.6325,252.5044,252.6142,3953.0
2019-10-25 10:10:00,276.03,276.21,275.99,276.14,14091.0,252.6509,252.8156,252.6142,252.7515,14091.0
2019-10-25 10:15:00,276.19,276.26,276.11,276.25,19626.0,252.7973,252.8614,252.7241,252.8522,19626.0
2019-10-25 10:20:00,276.22,276.5,276.2,276.44,11440.0,252.8248,253.081,252.8065,253.0261,11440.0
2019-10-25 10:25:00,276.45,276.47,276.35,276.36,6573.0,253.0353,253.0536,252.9438,252.9529,6573.0
2019-10-25 10:30:00,276.39,276.45,276.33,276.35,3816.0,252.9804,253.0353,252.9254,252.9438,3816.0
2019-10-25 10:35:00,276.31,276.41,276.28,276.38,7356.0,252.9071,252.9987,252.8797,252.9712,7356.0
2019-10-25 10:40:00,276.36,276.36,276.25,276.27,8229.0,252.9529,252.9529,252.8522,252.8705,8229.0
2019-10-25 10:45:00,276.27,276.77,276.23,276.72,24291.0,252.8705,253.3282,252.8339,253.2824,24291.0
2019-10-25 10:50:00,276.73,276.81,276.62,276.77,7896.0,253.2916,253.3648,253.1909,253.3282,7896.0
2019-10-25 10:55:00,276.8,276.83,276.71,276.76,20539.0,253.3556,253.3831,253.2733,253.319,20539.0
2019-10-25 11:00:00,276.82,276.82,276.63,276.7,55774.0,253.3739,253.3739,253.2,253.2641,55774.0
2019-10-25 11:05:00,276.72,276.9,276.7,276.79,29091.0,253.2824,253.4472,253.2641,253.3465,29091.0
2019-10-25 11:10:00,276.75,277.08,276.74,277.02,29166.0,253.3099,253.6119,253.3007,253.557,29166.0
2019-10-25 11:15:00,277.01,277.22,277.01,277.16,11007.0,253.5478,253.7401,253.5478,253.6851,11007.0
2019-10-25 11:20:00,277.18,277.35,277.18,277.35,22750.0,253.7035,253.8591,253.7035,253.8591,22750.0
2019-10-25 11:25:00,277.32,277.54,277.32,277.45,31244.0,253.8316,254.033,253.8316,253.9506,31244.0
2019-10-25 11:30:00,277.48,277.48,277.26,277.41,19025.0,253.978,253.978,253.7767,253.914,19025.0
2019-10-25 11:35:00,277.38,277.41,277.24,277.31,9486.0,253.8865,253.914,253.7584,253.8224,9486.0
2019-10-25 11:40:00,277.32,277.47,277.31,277.47,27349.0,253.8316,253.9689,253.8224,253.9689,27349.0
2019-10-25 11:45:00,277.45,277.5,277.36,277.38,12906.0,253.9506,253.9963,253.8682,253.8865,12906.0
2019-10-25 11:50:00,277.41,277.5,277.37,277.49,7717.0,253.914,253.9963,253.8774,253.9872,7717.0
2019-10-25 11:55:00,277.5,277.52,277.36,277.4,10367.0,253.9963,254.0147,253.8682,253.9048,10367.0
2019-10-25 12:00:00,277.39,277.44,277.16,277.19,5937.0,253.8957,253.9414,253.6851,253.7126,5937.0
2019-10-25 12:05:00,277.2,277.2,276.98,277.08,42715.0,253.7218,253.7218,253.5204,253.6119,42715.0
2019-10-25 12:10:00,277.07,277.19,277.06,277.16,10375.0,253.6028,253.7126,253.5936,253.6851,10375.0
2019-10-25 12:15:00,277.18,277.19,277.06,277.17,5970.0,253.7035,253.7126,253.5936,253.6943,5970.0
2019-10-25 12:20:00,277.19,277.26,277.16,277.25,7409.0,253.7126,253.7767,253.6851,253.7675,7409.0
2019-10-25 12:25:00,277.26,277.31,277.2,277.31,7490.0,253.7767,253.8224,253.7218,253.8224,7490.0
2019-10-25 12:30:00,277.31,277.33,277.2,277.24,5627.0,253.8224,253.8407,253.7218,253.7584,5627.0
2019-10-25 12:35:00,277.23,277.34,277.23,277.25,9901.0,253.7492,253.8499,253.7492,253.7675,9901.0
2019-10-25 12:40:00,277.2,277.24,277.12,277.24,4019.0,253.7218,253.7584,253.6485,253.7584,4019.0
2019-10-25 12:45:00,277.23,277.27,277.19,277.2,4724.0,253.7492,253.7858,253.7126,253.7218,4724.0
2019-10-25 12:50:00,277.23,277.31,277.19,277.26,5883.0,253.7492,253.8224,253.7126,253.7767,5883.0
2019-10-25 12:55:00,277.26,277.27,277.13,277.13,9340.0,253.7767,253.7858,253.6577,253.6577,9340.0
2019-10-25 13:00:00,277.23,277.25,277.14,277.17,4975.0,253.7492,253.7675,253.6668,253.6943,4975.0
2019-10-25 13:05:00,277.15,277.25,277.11,277.19,5203.0,253.676,253.7675,253.6394,253.7126,5203.0
2019-10-25 13:10:00,277.2,277.27,277.2,277.24,2589.0,253.7218,253.7858,253.7218,253.7584,2589.0
2019-10-25 13:15:00,277.25,277.29,277.23,277.29,5414.0,253.7675,253.8041,253.7492,253.8041,5414.0
2019-10-25 13:20:00,277.3,277.31,277.22,277.24,9795.0,253.8133,253.8224,253.7401,253.7584,9795.0
2019-10-25 13:25:00,277.23,277.25,277.18,277.24,11854.0,253.7492,253.7675,253.7035,253.7584,11854.0
2019-10-25 13:30:00,277.21,277.21,277.06,277.08,9469.0,253.7309,253.7309,253.5936,253.6119,9469.0
2019-10-25 13:35:00,277.06,277.12,277.03,277.09,3581.0,253.5936,253.6485,253.5662,253.6211,3581.0
2019-10-25 13:40:00,277.1,277.17,277.05,277.17,10879.0,253.6302,253.6943,253.5845,253.6943,10879.0
2019-10-25 13:45:00,277.17,277.19,277.1,277.14,6838.0,253.6943,253.7126,253.6302,253.6668,6838.0
2019-10-25 13:50:00,277.14,277.2,277.13,277.2,3482.0,253.6668,253.7218,253.6577,253.7218,3482.0
2019-10-25 13:55:00,277.22,277.22,277.15,277.17,4591.0,253.7401,253.7401,253.676,253.6943,4591.0
2019-10-25 14:00:00,277.11,277.21,276.93,276.96,17405.0,253.6394,253.7309,253.4746,253.5021,17405.0
2019-10-25 14:05:00,276.95,276.95,276.86,276.9,4874.0,253.4929,253.4929,253.4106,253.4472,4874.0
2019-10-25 14:10:00,276.88,277.03,276.88,277.03,4576.0,253.4289,253.5662,253.4289,253.5662,4576.0
2019-10-25 14:15:00,277.03,277.03,276.98,276.98,4546.0,253.5662,253.5662,253.5204,253.5204,4546.0
2019-10-25 14:20:00,276.99,277.02,276.97,277.0,26441.0,253.5295,253.557,253.5112,253.5387,26441.0
2019-10-25 14:25:00,276.99,277.0,276.95,276.97,2667.0,253.5295,253.5387,253.4929,253.5112,2667.0
2019-10-25 14:30:00,276.94,276.94,276.77,276.78,4609.0,253.4838,253.4838,253.3282,253.3373,4609.0
2019-10-25 14:35:00,276.8,276.82,276.7,276.8,9938.0,253.3556,253.3739,253.2641,253.3556,9938.0
2019-10-25 14:40:00,276.79,276.93,276.79,276.92,7341.0,253.3465,253.4746,253.3465,253.4655,7341.0
2019-10-25 14:45:00,276.9,276.96,276.9,276.94,4522.0,253.4472,253.5021,253.4472,253.4838,4522.0
2019-10-25 14:50:00,276.95,276.99,276.94,276.99,4200.0,253.4929,253.5295,253.4838,253.5295,4200.0
2019-10-25 14:55:00,276.99,277.15,276.98,277.09,16058.0,253.5295,253.676,253.5204,253.6211,16058.0
2019-10-25 15:00:00,277.09,277.09,277.01,277.04,6202.0,253.6211,253.6211,253.5478,253.5753,6202.0
2019-10-25 15:05:00,277.08,277.08,276.93,276.95,2916.0,253.6119,253.6119,253.4746,253.4929,2916.0
2019-10-25 15:10:00,277.01,277.1,277.01,277.09,7670.0,253.5478,253.6302,253.5478,253.6211,7670.0
2019-10-25 15:15:00,277.09,277.09,277.02,277.07,10743.0,253.6211,253.6211,253.557,253.6028,10743.0
2019-10-25 15:20:00,277.09,277.19,277.06,277.14,6923.0,253.6211,253.7126,253.5936,253.6668,6923.0
2019-10-25 15:25:00,277.19,277.2,277.08,277.09,24592.0,253.7126,253.7218,253.6119,253.6211,24592.0
2019-10-25 15:30:00,277.09,277.24,277.05,277.21,26715.0,253.6211,253.7584,253.5845,253.7309,26715.0
2019-10-25 15:35:00,277.18,277.24,277.14,277.19,9379.0,253.7035,253.7584,253.6668,253.7126,9379.0
2019-10-25 15:40:00,277.18,277.18,277.07,277.16,12844.0,253.7035,253.7035,253.6028,253.6851,12844.0
2019-10-25 15:45:00,277.15,277.15,276.98,276.99,12160.0,253.676,253.676,253.5204,253.5295,12160.0
2019-10-25 15:50:00,277.0,277.12,276.89,276.96,35107.0,253.5387,253.6485,253.438,253.5021,35107.0
2019-10-25 15:55:00,277.0,277.21,276.96,277.04,108753.0,253.5387,253.7309,253.5021,253.5753,108753.0
2019-10-28 09:30:00,278.22,278.59,278.22,278.59,73375.0,254.6554,254.994,254.6554,254.994,73375.0
2019-10-28 09:35:00,278.61,278.86,278.61,278.75,37875.0,255.0123,255.2412,255.0123,255.1405,37875.0
2019-10-28 09:40:00,278.78,278.89,278.66,278.72,38099.0,255.1679,255.2686,255.0581,255.113,38099.0
2019-10-28 09:45:00,278.72,278.88,278.69,278.82,91056.0,255.113,255.2595,255.0856,255.2045,91056.0
2019-10-28 09:50:00,278.81,278.89,278.66,278.84,39623.0,255.1954,255.2686,255.0581,255.2229,39623.0
2019-10-28 09:55:00,278.84,278.87,278.7,278.76,18656.0,255.2229,255.2503,255.0947,255.1496,18656.0
2019-10-28 10:00:00,278.8,278.81,278.73,278.74,27993.0,255.1862,255.1954,255.1222,255.1313,27993.0
2019-10-28 10:05:00,278.75,278.8,278.69,278.74,20513.0,255.1405,255.1862,255.0856,255.1313,20513.0
2019-10-28 10:10:00,278.75,278.85,278.72,278.73,13904.0,255.1405,255.232,255.113,255.1222,13904.0
2019-10-28 10:15:00,278.71,278.85,278.69,278.78,8068.0,255.1039,255.232,255.0856,255.1679,8068.0
2019-10-28 10:20:00,278.84,278.95,278.82,278.89,6174.0,255.2229,255.3235,255.2045,255.2686,6174.0
2019-10-28 10:25:00,278.94,278.94,278.85,278.87,5462.0,255.3144,255.3144,255.232,255.2503,5462.0
2019-10-28 10:30:00,278.85,279.07,278.81,278.97,29263.0,255.232,255.4334,255.1954,255.3418,29263.0
2019-10-28 10:35:00,279.0,279.01,278.74,278.74,7727.0,255.3693,255.3785,255.1313,255.1313,7727.0
2019-10-28 10:40:00,278.71,278.9,278.7,278.88,12048.0,255.1039,255.2778,255.0947,255.2595,12048.0
2019-10-28 10:45:00,278.82,278.87,278.78,278.79,6780.0,255.2045,255.2503,255.1679,255.1771,6780.0
2019-10-28 10:50:00,278.76,278.79,278.55,278.57,9145.0,255.1496,255.1771,254.9574,254.9757,9145.0
2019-10-28 10:55:00,278.58,278.7,278.58,278.62,11726.0,254.9849,255.0947,254.9849,255.0215,11726.0
2019-10-28 11:00:00,278.62,278.71,278.62,278.68,38034.0,255.0215,255.1039,255.0215,255.0764,38034.0
2019-10-28 11:05:00,278.65,278.67,278.52,278.54,15157.0,255.0489,255.0673,254.93,254.9483,15157.0
2019-10-28 11:10:00,278.56,278.68,278.53,278.56,13003.0,254.9666,255.0764,254.9391,254.9666,13003.0
2019-10-28 11:15:00,278.5,278.54,278.46,278.52,17105.0,254.9116,254.9483,254.875,254.93,17105.0
2019-10-28 11:20:00,278.5,278.53,278.42,278.48,7241.0,254.9116,254.9391,254.8384,254.8933,7241.0
2019-10-28 11:25:00,278.51,278.56,278.46,278.55,12381.0,254.9208,254.9666,254.875,254.9574,12381.0
2019-10-28 11:30:00,278.6,278.61,278.39,278.43,5250.0,255.0032,255.0123,254.811,254.8476,5250.0
2019-10-28 11:35:00,278.45,278.59,278.45,278.52,7034.0,254.8659,254.994,254.8659,254.93,7034.0
2019-10-28 11:40:00,278.52,278.63,278.51,278.63,4685.0,254.93,255.0306,254.9208,255.0306,4685.0
2019-10-28 11:45:00,278.67,278.7,278.54,278.65,13215.0,255.0673,255.0947,254.9483,255.0489,13215.0
2019-10-28 11:50:00,278.62,278.63,278.51,278.56,2163.0,255.0215,255.0306,254.9208,254.9666,2163.0
2019-10-28 11:55:00,278.53,278.58,278.44,278.56,7513.0,254.9391,254.9849,254.8567,254.9666,7513.0
2019-10-28 12:00:00,278.58,278.58,278.47,278.57,1777.0,254.9849,254.9849,254.8842,254.9757,1777.0
2019-10-28 12:05:00,278.56,278.6,278.53,278.56,7616.0,254.9666,255.0032,254.9391,254.9666,7616.0
2019-10-28 12:10:00,278.57,278.62,278.55,278.62,6260.0,254.9757,255.0215,254.9574,255.0215,6260.0
2019-10-28 12:15:00,278.62,278.69,278.6,278.69,6102.0,255.0215,255.0856,255.0032,255.0856,6102.0
2019-10-28 12:20:00,278.72,278.77,278.71,278.71,5571.0,255.113,255.1588,255.1039,255.1039,5571.0
2019-10-28 12:25:00,278.74,278.79,278.65,278.72,17883.0,255.1313,255.1771,255.0489,255.113,17883.0
2019-10-28 12:30:00,278.67,278.69,278.51,278.51,4371.0,255.0673,255.0856,254.9208,254.9208,4371.0
2019-10-28 12:35:00,278.5,278.63,278.49,278.61,4925.0,254.9116,255.0306,254.9025,255.0123,4925.0
2019-10-28 12:40:00,278.61,278.65,278.59,278.63,5159.0,255.0123,255.0489,254.994,255.0306,5159.0
2019-10-28 12:45:00,278.64,278.7,278.63,278.64,4287.0,255.0398,255.0947,255.0306,255.0398,4287.0
2019-10-28 12:50:00,278.65,278.67,278.57,278.57,8721.0,255.0489,255.0673,254.9757,254.9757,8721.0
2019-10-28 12:55:00,278.57,278.59,278.46,278.49,3696.0,254.9757,254.994,254.875,254.9025,3696.0
2019-10-28 13:00:00,278.48,278.56,278.47,278.52,10642.0,254.8933,254.9666,254.8842,254.93,10642.0
2019-10-28 13:05:00,278.54,278.6,278.51,278.54,9929.0,254.9483,255.0032,254.9208,254.9483,9929.0
2019-10-28 13:10:00,278.53,278.62,278.49,278.57,10053.0,254.9391,255.0215,254.9025,254.9757,10053.0
2019-10-28 13:15:00,278.59,278.69,278.59,278.67,258422.0,254.994,255.0856,254.994,255.0673,258422.0
2019-10-28 13:20:00,278.71,278.71,278.6,278.65,42431.0,255.1039,255.1039,255.0032,255.0489,42431.0
2019-10-28 13:25:00,278.64,278.68,278.62,278.66,2050.0,255.0398,255.0764,255.0215,255.0581,2050.0
2019-10-28 13:30:00,278.69,278.69,278.61,278.63,14262.0,255.0856,255.0856,255.0123,255.0306,14262.0
2019-10-28 13:35:00,278.57,278.69,278.57,278.67,1858.0,254.9757,255.0856,254.9757,255.0673,1858.0
2019-10-28 13:40:00,278.69,278.72,278.65,278.69,5451.0,255.0856,255.113,255.0489,255.0856,5451.0
2019-10-28 13:45:00,278.69,278.77,278.67,278.75,8394.0,255.0856,255.1588,255.0673,255.1405,8394.0
2019-10-28 13:50:00,278.74,278.79,278.71,278.76,8107.0,255.1313,255.1771,255.1039,255.1496,8107.0
2019-10-28 13:55:00,278.77,278.77,278.59,278.69,34528.0,255.1588,255.1588,254.994,255.0856,34528.0
2019-10-28 14:00:00,278.69,278.8,278.68,278.71,36544.0,255.0856,255.1862,255.0764,255.1039,36544.0
2019-10-28 14:05:00,278.73,278.75,278.67,278.68,5879.0,255.1222,255.1405,255.0673,255.0764,5879.0
2019-10-28 14:10:00,278.68,278.75,278.67,278.69,5865.0,255.0764,255.1405,255.0673,255.0856,5865.0
2019-10-28 14:15:00,278.68,278.78,278.67,278.78,3771.0,255.0764,255.1679,255.0673,255.1679,3771.0
2019-10-28 14:20:00,278.76,278.76,278.71,278.72,8524.0,255.1496,255.1496,255.1039,255.113,8524.0
2019-10-28 14:25:00,278.73,278.74,278.66,278.7,8065.0,255.1222,255.1313,255.0581,255.0947,8065.0
2019-10-28 14:30:00,278.7,278.75,278.69,278.74,20117.0,255.0947,255.1405,255.0856,255.1313,20117.0
2019-10-28 14:35:00,278.75,278.82,278.72,278.77,10227.0,255.1405,255.2045,255.113,255.1588,10227.0
2019-10-28 14:40:00,278.79,278.83,278.77,278.83,7123.0,255.1771,255.2137,255.1588,255.2137,7123.0
2019-10-28 14:45:00,278.82,278.82,278.75,278.76,3519.0,255.2045,255.2045,255.1405,255.1496,3519.0
2019-10-28 14:50:00,278.76,278.8,278.73,278.8,2352.0,255.1496,255.1862,255.1222,255.1862,2352.0
2019-10-28 14:55:00,278.81,278.85,278.73,278.76,22962.0,255.1954,255.232,255.1222,255.1496,22962.0
2019-10-28 15:00:00,278.77,278.78,278.69,278.72,8210.0,255.1588,255.1679,255.0856,255.113,8210.0
2019-10-28 15:05:00,278.78,278.8,278.73,278.78,8239.0,255.1679,255.1862,255.1222,255.1679,8239.0
2019-10-28 15:10:00,278.78,278.91,278.78,278.91,11625.0,255.1679,255.2869,255.1679,255.2869,11625.0
2019-10-28 15:15:00,278.9,278.91,278.81,278.81,8866.0,255.2778,255.2869,255.1954,255.1954,8866.0
2019-10-28 15:20:00,278.82,278.92,278.78,278.87,19232.0,255.2045,255.2961,255.1679,255.2503,19232.0
2019-10-28 15:25:00,278.9,278.94,278.88,278.92,7307.0,255.2778,255.3144,255.2595,255.2961,7307.0
2019-10-28 15:30:00,278.91,278.92,278.88,278.89,7492.0,255.2869,255.2961,255.2595,255.2686,7492.0
2019-10-28 15:35:00,278.88,278.88,278.77,278.8,13670.0,255.2595,255.2595,255.1588,255.1862,13670.0
2019-10-28 15:40:00,278.8,278.8,278.72,278.76,20518.0,255.1862,255.1862,255.113,255.1496,20518.0
2019-10-28 15:45:00,278.75,278.75,278.64,278.75,20213.0,255.1405,255.1405,255.0398,255.1405,20213.0
2019-10-28 15:50:00,278.78,278.8,278.62,278.63,22849.0,255.1679,255.1862,255.0215,255.0306,22849.0
2019-10-28 15:55:00,278.64,278.8,278.55,278.62,118984.0,255.0398,255.1862,254.9574,255.0215,118984.0
2019-10-29 09:30:00,278.32,278.34,278.18,278.31,69339.0,254.7469,254.7652,254.6188,254.7377,69339.0
2019-10-29 09:35:00,278.32,278.41,278.23,278.36,13615.0,254.7469,254.8293,254.6645,254.7835,13615.0
2019-10-29 09:40:00,278.41,278.53,278.33,278.52,18592.0,254.8293,254.9391,254.756,254.93,18592.0
2019-10-29 09:45:00,278.53,278.59,278.5,278.57,13728.0,254.9391,254.994,254.9116,254.9757,13728.0
2019-10-29 09:50:00,278.59,278.83,278.58,278.77,34359.0,254.994,255.2137,254.9849,255.1588,34359.0
2019-10-29 09:55:00,278.73,278.73,278.58,278.62,98795.0,255.1222,255.1222,254.9849,255.0215,98795.0
2019-10-29 10:00:00,278.59,278.69,278.51,278.54,32178.0,254.994,255.0856,254.9208,254.9483,32178.0
2019-10-29 10:05:00,278.53,278.62,278.43,278.62,8618.0,254.9391,255.0215,254.8476,255.0215,8618.0
2019-10-29 10:10:00,278.59,278.71,278.56,278.69,18919.0,254.994,255.1039,254.9666,255.0856,18919.0
2019-10-29 10:15:00,278.69,278.72,278.62,278.63,23864.0,255.0856,255.113,255.0215,255.0306,23864.0
2019-10-29 10:20:00,278.68,278.79,278.67,278.78,8426.0,255.0764,255.1771,255.0673,255.1679,8426.0
2019-10-29 10:25:00,278.76,278.8,278.74,278.75,5613.0,255.1496,255.1862,255.1313,255.1405,5613.0
2019-10-29 10:30:00,278.78,278.96,278.69,278.93,16838.0,255.1679,255.3327,255.0856,255.3052,16838.0
2019-10-29 10:35:00,278.95,279.02,278.9,279.01,19079.0,255.3235,255.3876,255.2778,255.3785,19079.0
2019-10-29 10:40:00,279.01,279.14,278.96,279.13,18828.0,255.3785,255.4974,255.3327,255.4883,18828.0
2019-10-29 10:45:00,279.18,279.43,279.18,279.28,52484.0,255.5341,255.7629,255.5341,255.6256,52484.0
2019-10-29 10:50:00,279.28,279.28,279.17,279.22,8901.0,255.6256,255.6256,255.5249,255.5707,8901.0
2019-10-29 10:55:00,279.19,279.24,279.16,279.19,3652.0,255.5432,255.589,255.5157,255.5432,3652.0
2019-10-29 11:00:00,279.2,279.37,279.19,279.29,12955.0,255.5524,255.708,255.5432,255.6347,12955.0
2019-10-29 11:05:00,279.32,279.35,279.19,279.19,5797.0,255.6622,255.6897,255.5432,255.5432,5797.0
2019-10-29 11:10:00,279.26,279.26,279.02,279.04,12590.0,255.6073,255.6073,255.3876,255.4059,12590.0
2019-10-29 11:15:00,279.05,279.13,278.95,278.99,28422.0,255.4151,255.4883,255.3235,255.3601,28422.0
2019-10-29 11:20:00,278.99,279.01,278.87,278.87,8616.0,255.3601,255.3785,255.2503,255.2503,8616.0
2019-10-29 11:25:00,278.83,278.98,278.82,278.97,4485.0,255.2137,255.351,255.2045,255.3418,4485.0
2019-10-29 11:30:00,279.01,279.07,278.98,279.07,7241.0,255.3785,255.4334,255.351,255.4334,7241.0
2019-10-29 11:35:00,279.08,279.08,278.85,278.86,5422.0,255.4425,255.4425,255.232,255.2412,5422.0
2019-10-29 11:40:00,278.91,278.94,278.9,278.9,4202.0,255.2869,255.3144,255.2778,255.2778,4202.0
2019-10-29 11:45:00,278.91,279.0,278.91,278.92,8235.0,255.2869,255.3693,255.2869,255.2961,8235.0
2019-10-29 11:50:00,278.93,279.05,278.85,279.03,38932.0,255.3052,255.4151,255.232,255.3968,38932.0
2019-10-29 11:55:00,279.05,279.08,278.37,278.56,20367.0,255.4151,255.4425,254.7927,254.9666,20367.0
2019-10-29 12:00:00,278.45,278.79,278.3,278.61,42994.0,254.8659,255.1771,254.7286,255.0123,42994.0
2019-10-29 12:05:00,278.61,278.84,278.59,278.79,4232.0,255.0123,255.2229,254.994,255.1771,4232.0
2019-10-29 12:10:00,278.78,278.9,278.76,278.81,12289.0,255.1679,255.2778,255.1496,255.1954,12289.0
2019-10-29 12:15:00,278.83,279.02,278.8,278.99,8833.0,255.2137,255.3876,255.1862,255.3601,8833.0
2019-10-29 12:20:00,278.98,279.09,278.95,279.07,6387.0,255.351,255.4517,255.3235,255.4334,6387.0
2019-10-29 12:25:00,279.06,279.16,279.04,279.15,4425.0,255.4242,255.5157,255.4059,255.5066,4425.0
2019-10-29 12:30:00,279.2,279.23,279.16,279.16,3852.0,255.5524,255.5798,255.5157,255.5157,3852.0
2019-10-29 12:35:00,279.18,279.2,279.16,279.16,2544.0,255.5341,255.5524,255.5157,255.5157,2544.0
2019-10-29 12:40:00,279.11,279.12,279.05,279.06,4320.0,255.47,255.4791,255.4151,255.4242,4320.0
2019-10-29 12:45:00,279.12,279.18,279.12,279.12,5667.0,255.4791,255.5341,255.4791,255.4791,5667.0
2019-10-29 12:50:00,279.14,279.14,279.05,279.09,3632.0,255.4974,255.4974,255.4151,255.4517,3632.0
2019-10-29 12:55:00,279.09,279.15,279.01,279.03,5428.0,255.4517,255.5066,255.3785,255.3968,5428.0
2019-10-29 13:00:00,279.05,279.16,279.05,279.11,7779.0,255.4151,255.5157,255.4151,255.47,7779.0
2019-10-29 13:05:00,279.12,279.16,279.08,279.15,5803.0,255.4791,255.5157,255.4425,255.5066,5803.0
2019-10-29 13:10:00,279.16,279.18,279.08,279.08,3283.0,255.5157,255.5341,255.4425,255.4425,3283.0
2019-10-29 13:15:00,279.09,279.13,279.04,279.04,3298.0,255.4517,255.4883,255.4059,255.4059,3298.0
2019-10-29 13:20:00,279.06,279.09,279.01,279.01,7129.0,255.4242,255.4517,255.3785,255.3785,7129.0
2019-10-29 13:25:00,279.03,279.03,278.97,278.99,16303.0,255.3968,255.3968,255.3418,255.3601,16303.0
2019-10-29 13:30:00,278.99,279.05,278.98,279.04,17708.0,255.3601,255.4151,255.351,255.4059,17708.0
2019-10-29 13:35:00,279.03,279.05,279.0,279.04,8088.0,255.3968,255.4151,255.3693,255.4059,8088.0
2019-10-29 13:40:00,279.04,279.04,278.98,279.01,7147.0,255.4059,255.4059,255.351,255.3785,7147.0
2019-10-29 13:45:00,279.01,279.01,278.98,279.0,4914.0,255.3785,255.3785,255.351,255.3693,4914.0
2019-10-29 13:50:00,278.98,279.1,278.98,279.08,16353.0,255.351,255.4608,255.351,255.4425,16353.0
2019-10-29 13:55:00,279.07,279.12,279.03,279.04,5591.0,255.4334,255.4791,255.3968,255.4059,5591.0
2019-10-29 14:00:00,279.02,279.02,278.77,278.77,8577.0,255.3876,255.3876,255.1588,255.1588,8577.0
2019-10-29 14:05:00,278.77,278.8,278.76,278.8,3502.0,255.1588,255.1862,255.1496,255.1862,3502.0
2019-10-29 14:10:00,278.78,278.78,278.73,278.73,19941.0,255.1679,255.1679,255.1222,255.1222,19941.0
2019-10-29 14:15:00,278.73,278.78,278.67,278.72,8951.0,255.1222,255.1679,255.0673,255.113,8951.0
2019-10-29 14:20:00,278.72,278.77,278.69,278.7,3862.0,255.113,255.1588,255.0856,255.0947,3862.0
2019-10-29 14:25:00,278.71,278.72,278.64,278.69,6791.0,255.1039,255.113,255.0398,255.0856,6791.0
2019-10-29 14:30:00,278.72,278.78,278.72,278.73,5458.0,255.113,255.1679,255.113,255.1222,5458.0
2019-10-29 14:35:00,278.73,278.78,278.68,278.75,6922.0,255.1222,255.1679,255.0764,255.1405,6922.0
2019-10-29 14:40:00,278.74,278.74,278.57,278.59,19319.0,255.1313,255.1313,254.9757,254.994,19319.0
2019-10-29 14:45:00,278.61,278.63,278.53,278.61,10547.0,255.0123,255.0306,254.9391,255.0123,10547.0
2019-10-29 14:50:00,278.61,278.67,278.54,278.55,10421.0,255.0123,255.0673,254.9483,254.9574,10421.0
2019-10-29 14:55:00,278.54,278.55,278.41,278.41,13372.0,254.9483,254.9574,254.8293,254.8293,13372.0
2019-10-29 15:00:00,278.43,278.53,278.37,278.52,7122.0,254.8476,254.9391,254.7927,254.93,7122.0
2019-10-29 15:05:00,278.55,278.56,278.44,278.51,4315.0,254.9574,254.9666,254.8567,254.9208,4315.0
2019-10-29 15:10:00,278.49,278.61,278.48,278.57,8142.0,254.9025,255.0123,254.8933,254.9757,8142.0
2019-10-29 15:15:00,278.57,278.59,278.51,278.55,4304.0,254.9757,254.994,254.9208,254.9574,4304.0
2019-10-29 15:20:00,278.64,278.66,278.57,278.61,23079.0,255.0398,255.0581,254.9757,255.0123,23079.0
2019-10-29 15:25:00,278.6,278.67,278.51,278.51,12705.0,255.0032,255.0673,254.9208,254.9208,12705.0
2019-10-29 15:30:00,278.52,278.56,278.43,278.45,33155.0,254.93,254.9666,254.8476,254.8659,33155.0
2019-10-29 15:35:00,278.44,278.44,278.31,278.31,12861.0,254.8567,254.8567,254.7377,254.7377,12861.0
2019-10-29 15:40:00,278.31,278.39,278.25,278.37,31051.0,254.7377,254.811,254.6828,254.7927,31051.0
2019-10-29 15:45:00,278.37,278.39,278.25,278.31,25250.0,254.7927,254.811,254.6828,254.7377,25250.0
2019-10-29 15:50:00,278.33,278.51,278.31,278.38,92349.0,254.756,254.9208,254.7377,254.8018,92349.0
2019-10-29 15:55:00,278.41,278.61,278.35,278.45,115730.0,254.8293,255.0123,254.7744,254.8659,115730.0
2019-10-30 09:30:00,278.69,278.71,278.32,278.32,50836.0,255.0856,255.1039,254.7469,254.7469,50836.0
2019-10-30 09:35:00,278.2,278.27,277.97,278.12,60134.0,254.6371,254.7011,254.4265,254.5638,60134.0
2019-10-30 09:40:00,278.07,278.28,278.01,278.18,41605.0,254.5181,254.7103,254.4632,254.6188,41605.0
2019-10-30 09:45:00,278.16,278.28,278.14,278.26,16017.0,254.6004,254.7103,254.5821,254.692,16017.0
2019-10-30 09:50:00,278.25,278.28,278.14,278.2,45602.0,254.6828,254.7103,254.5821,254.6371,45602.0
2019-10-30 09:55:00,278.18,278.21,278.15,278.17,11900.0,254.6188,254.6462,254.5913,254.6096,11900.0
2019-10-30 10:00:00,278.15,278.17,277.38,278.01,148480.0,254.5913,254.6096,253.8865,254.4632,148480.0
2019-10-30 10:05:00,277.98,278.16,277.91,278.14,22460.0,254.4357,254.6004,254.3716,254.5821,22460.0
2019-10-30 10:10:00,278.16,278.25,278.13,278.16,15128.0,254.6004,254.6828,254.573,254.6004,15128.0
2019-10-30 10:15:00,278.22,278.22,278.09,278.21,7037.0,254.6554,254.6554,254.5364,254.6462,7037.0
2019-10-30 10:20:00,278.21,278.25,278.08,278.11,5889.0,254.6462,254.6828,254.5272,254.5547,5889.0
2019-10-30 10:25:00,278.11,278.3,278.09,278.19,15753.0,254.5547,254.7286,254.5364,254.6279,15753.0
2019-10-30 10:30:00,278.11,278.14,278.0,278.01,8648.0,254.5547,254.5821,254.454,254.4632,8648.0
2019-10-30 10:35:00,278.04,278.26,278.04,278.17,5940.0,254.4906,254.692,254.4906,254.6096,5940.0
2019-10-30 10:40:00,278.2,278.24,278.17,278.19,5831.0,254.6371,254.6737,254.6096,254.6279,5831.0
2019-10-30 10:45:00,278.16,278.35,278.16,278.25,6488.0,254.6004,254.7744,254.6004,254.6828,6488.0
2019-10-30 10:50:00,278.24,278.35,278.21,278.33,18483.0,254.6737,254.7744,254.6462,254.756,18483.0
2019-10-30 10:55:00,278.36,278.38,278.32,278.34,9334.0,254.7835,254.8018,254.7469,254.7652,9334.0
2019-10-30 11:00:00,278.31,278.35,278.24,278.33,15500.0,254.7377,254.7744,254.6737,254.756,15500.0
2019-10-30 11:05:00,278.29,278.31,278.25,278.25,6531.0,254.7194,254.7377,254.6828,254.6828,6531.0
2019-10-30 11:10:00,278.26,278.37,278.22,278.22,4076.0,254.692,254.7927,254.6554,254.6554,4076.0
2019-10-30 11:15:00,278.2,278.23,278.14,278.15,6978.0,254.6371,254.6645,254.5821,254.5913,6978.0
2019-10-30 11:20:00,278.13,278.13,278.02,278.02,11800.0,254.573,254.573,254.4723,254.4723,11800.0
2019-10-30 11:25:00,278.0,278.12,278.0,278.12,6674.0,254.454,254.5638,254.454,254.5638,6674.0
2019-10-30 11:30:00,278.06,278.14,278.06,278.09,27899.0,254.5089,254.5821,254.5089,254.5364,27899.0
2019-10-30 11:35:00,278.07,278.18,278.06,278.07,4067.0,254.5181,254.6188,254.5089,254.5181,4067.0
2019-10-30 11:40:00,278.09,278.1,277.92,277.93,4999.0,254.5364,254.5455,254.3808,254.3899,4999.0
2019-10-30 11:45:00,277.89,278.08,277.87,278.08,17096.0,254.3533,254.5272,254.335,254.5272,17096.0
2019-10-30 11:50:00,278.09,278.12,278.03,278.07,3438.0,254.5364,254.5638,254.4815,254.5181,3438.0
2019-10-30 11:55:00,278.12,278.12,278.03,278.06,4128.0,254.5638,254.5638,254.4815,254.5089,4128.0
2019-10-30 12:00:00,278.09,278.18,278.07,278.12,6713.0,254.5364,254.6188,254.5181,254.5638,6713.0
2019-10-30 12:05:00,278.16,278.22,278.13,278.18,3536.0,254.6004,254.6554,254.573,254.6188,3536.0
2019-10-30 12:10:00,278.23,278.29,278.2,278.22,3085.0,254.6645,254.7194,254.6371,254.6554,3085.0
2019-10-30 12:15:00,278.17,278.24,278.14,278.22,12966.0,254.6096,254.6737,254.5821,254.6554,12966.0
2019-10-30 12:20:00,278.22,278.33,278.21,278.33,3022.0,254.6554,254.756,254.6462,254.756,3022.0
2019-10-30 12:25:00,278.33,278.39,278.3,278.37,4738.0,254.756,254.811,254.7286,254.7927,4738.0
2019-10-30 12:30:00,278.37,278.45,278.36,278.42,11485.0,254.7927,254.8659,254.7835,254.8384,11485.0
2019-10-30 12:35:00,278.4,278.42,278.32,278.36,16859.0,254.8201,254.8384,254.7469,254.7835,16859.0
2019-10-30 12:40:00,278.38,278.44,278.34,278.38,2363.0,254.8018,254.8567,254.7652,254.8018,2363.0
2019-10-30 12:45:00,278.38,278.38,278.29,278.31,3236.0,254.8018,254.8018,254.7194,254.7377,3236.0
2019-10-30 12:50:00,278.29,278.32,278.25,278.26,3633.0,254.7194,254.7469,254.6828,254.692,3633.0
2019-10-30 12:55:00,278.25,278.28,278.19,278.21,7215.0,254.6828,254.7103,254.6279,254.6462,7215.0
2019-10-30 13:00:00,278.21,278.31,278.18,278.3,3629.0,254.6462,254.7377,254.6188,254.7286,3629.0
2019-10-30 13:05:00,278.28,278.33,278.22,278.29,3235.0,254.7103,254.756,254.6554,254.7194,3235.0
2019-10-30 13:10:00,278.28,278.3,278.23,278.29,6563.0,254.7103,254.7286,254.6645,254.7194,6563.0
2019-10-30 13:15:00,278.3,278.3,278.19,278.19,4323.0,254.7286,254.7286,254.6279,254.6279,4323.0
2019-10-30 13:20:00,278.2,278.24,278.18,278.21,8826.0,254.6371,254.6737,254.6188,254.6462,8826.0
2019-10-30 13:25:00,278.23,278.25,278.17,278.22,4517.0,254.6645,254.6828,254.6096,254.6554,4517.0
2019-10-30 13:30:00,278.18,278.24,278.16,278.24,6923.0,254.6188,254.6737,254.6004,254.6737,6923.0
2019-10-30 13:35:00,278.22,278.23,278.15,278.16,1757.0,254.6554,254.6645,254.5913,254.6004,1757.0
2019-10-30 13:40:00,278.18,278.21,278.12,278.15,5112.0,254.6188,254.6462,254.5638,254.5913,5112.0
2019-10-30 13:45:00,278.12,278.32,278.02,278.04,36667.0,254.5638,254.7469,254.4723,254.4906,36667.0
2019-10-30 13:50:00,277.99,278.09,277.97,278.09,18513.0,254.4448,254.5364,254.4265,254.5364,18513.0
2019-10-30 13:55:00,278.08,278.09,277.65,277.81,27549.0,254.5272,254.5364,254.1336,254.2801,27549.0
2019-10-30 14:00:00,277.75,278.19,277.58,278.07,29160.0,254.2252,254.6279,254.0696,254.5181,29160.0
2019-10-30 14:05:00,278.03,278.07,277.8,277.97,19542.0,254.4815,254.5181,254.2709,254.4265,19542.0
2019-10-30 14:10:00,278.02,278.31,278.01,278.29,17730.0,254.4723,254.7377,254.4632,254.7194,17730.0
2019-10-30 14:15:00,278.32,278.61,278.32,278.42,26698.0,254.7469,255.0123,254.7469,254.8384,26698.0
2019-10-30 14:20:00,278.44,278.52,278.31,278.35,13620.0,254.8567,254.93,254.7377,254.7744,13620.0
2019-10-30 14:25:00,278.34,278.38,278.3,278.34,5771.0,254.7652,254.8018,254.7286,254.7652,5771.0
2019-10-30 14:30:00,278.33,278.4,277.92,277.98,15996.0,254.756,254.8201,254.3808,254.4357,15996.0
2019-10-30 14:35:00,278.0,278.24,277.81,277.94,11723.0,254.454,254.6737,254.2801,254.3991,11723.0
2019-10-30 14:40:00,277.98,278.36,277.92,278.3,11347.0,254.4357,254.7835,254.3808,254.7286,11347.0
2019-10-30 14:45:00,278.31,278.48,278.31,278.42,16477.0,254.7377,254.8933,254.7377,254.8384,16477.0
2019-10-30 14:50:00,278.48,278.97,278.48,278.76,34617.0,254.8933,255.3418,254.8933,255.1496,34617.0
2019-10-30 14:55:00,278.84,279.02,278.83,278.93,13388.0,255.2229,255.3876,255.2137,255.3052,13388.0
2019-10-30 15:00:00,278.91,279.12,278.9,279.09,11645.0,255.2869,255.4791,255.2778,255.4517,11645.0
2019-10-30 15:05:00,279.01,279.12,278.97,279.06,17097.0,255.3785,255.4791,255.3418,255.4242,17097.0
2019-10-30 15:10:00,279.07,279.15,279.05,279.08,8368.0,255.4334,255.5066,255.4151,255.4425,8368.0
2019-10-30 15:15:00,279.08,279.2,279.04,279.14,13025.0,255.4425,255.5524,255.4059,255.4974,13025.0
2019-10-30 15:20:00,279.19,279.69,279.19,279.52,43849.0,255.5432,256.0009,255.5432,255.8453,43849.0
2019-10-30 15:25:00,279.54,279.58,279.26,279.38,17863.0,255.8636,255.9002,255.6073,255.7171,17863.0
2019-10-30 15:30:00,279.35,279.43,279.22,279.25,16275.0,255.6897,255.7629,255.5707,255.5981,16275.0
2019-10-30 15:35:00,279.25,279.27,279.12,279.15,24426.0,255.5981,255.6164,255.4791,255.5066,24426.0
2019-10-30 15:40:00,279.15,279.27,279.15,279.2,7594.0,255.5066,255.6164,255.5066,255.5524,7594.0
2019-10-30 15:45:00,279.19,279.21,279.08,279.14,28489.0,255.5432,255.5615,255.4425,255.4974,28489.0
2019-10-30 15:50:00,279.17,279.47,279.17,279.41,50836.0,255.5249,255.7995,255.5249,255.7446,50836.0
2019-10-30 15:55:00,279.42,279.46,279.15,279.35,86124.0,255.7537,255.7903,255.5066,255.6897,86124.0
2019-10-31 09:30:00,279.35,279.35,278.9,279.2,122468.0,255.6897,255.6897,255.2778,255.5524,122468.0
2019-10-31 09:35:00,279.22,279.24,278.99,279.05,29538.0,255.5707,255.589,255.3601,255.4151,29538.0
2019-10-31 09:40:00,279.11,279.2,278.81,278.82,28333.0,255.47,255.5524,255.1954,255.2045,28333.0
2019-10-31 09:45:00,278.82,279.04,278.71,278.71,54474.0,255.2045,255.4059,255.1039,255.1039,54474.0
2019-10-31 09:50:00,278.73,278.81,278.62,278.69,32166.0,255.1222,255.1954,255.0215,255.0856,32166.0
2019-10-31 09:55:00,278.71,278.73,278.56,278.56,19628.0,255.1039,255.1222,254.9666,254.9666,19628.0
2019-10-31 10:00:00,278.52,278.54,278.29,278.3,12237.0,254.93,254.9483,254.7194,254.7286,12237.0
2019-10-31 10:05:00,278.32,278.49,278.32,278.49,12663.0,254.7469,254.9025,254.7469,254.9025,12663.0
2019-10-31 10:10:00,278.45,278.46,277.93,277.98,11548.0,254.8659,254.875,254.3899,254.4357,11548.0
2019-10-31 10:15:00,277.92,278.15,277.9,278.12,15811.0,254.3808,254.5913,254.3625,254.5638,15811.0
2019-10-31 10:20:00,278.1,278.15,277.64,277.66,48136.0,254.5455,254.5913,254.1245,254.1428,48136.0
2019-10-31 10:25:00,277.69,277.87,277.68,277.78,13476.0,254.1703,254.335,254.1611,254.2526,13476.0
2019-10-31 10:30:00,277.78,277.78,277.27,277.27,34119.0,254.2526,254.2526,253.7858,253.7858,34119.0
2019-10-31 10:35:00,277.29,277.46,277.15,277.42,27217.0,253.8041,253.9597,253.676,253.9231,27217.0
2019-10-31 10:40:00,277.4,277.68,277.37,277.64,15916.0,253.9048,254.1611,253.8774,254.1245,15916.0
2019-10-31 10:45:00,277.62,277.84,277.56,277.81,18324.0,254.1062,254.3076,254.0513,254.2801,18324.0
2019-10-31 10:50:00,277.84,277.98,277.75,277.97,12233.0,254.3076,254.4357,254.2252,254.4265,12233.0
2019-10-31 10:55:00,277.96,278.12,277.85,278.11,28701.0,254.4174,254.5638,254.3167,254.5547,28701.0
2019-10-31 11:00:00,278.13,278.14,278.04,278.05,13316.0,254.573,254.5821,254.4906,254.4998,13316.0
2019-10-31 11:05:00,278.07,278.28,278.06,278.22,15775.0,254.5181,254.7103,254.5089,254.6554,15775.0
2019-10-31 11:10:00,278.25,278.28,278.17,278.17,10060.0,254.6828,254.7103,254.6096,254.6096,10060.0
2019-10-31 11:15:00,278.22,278.31,277.95,277.95,14589.0,254.6554,254.7377,254.4082,254.4082,14589.0
2019-10-31 11:20:00,277.97,278.08,277.92,278.07,12954.0,254.4265,254.5272,254.3808,254.5181,12954.0
2019-10-31 11:25:00,278.12,278.16,277.83,277.97,75940.0,254.5638,254.6004,254.2984,254.4265,75940.0
2019-10-31 11:30:00,277.91,278.12,277.8,277.8,9516.0,254.3716,254.5638,254.2709,254.2709,9516.0
2019-10-31 11:35:00,277.78,278.11,277.71,278.11,15754.0,254.2526,254.5547,254.1886,254.5547,15754.0
2019-10-31 11:40:00,278.07,278.25,278.05,278.11,13215.0,254.5181,254.6828,254.4998,254.5547,13215.0
2019-10-31 11:45:00,278.07,278.17,277.97,278.04,10544.0,254.5181,254.6096,254.4265,254.4906,10544.0
2019-10-31 11:50:00,278.12,278.21,278.05,278.16,8568.0,254.5638,254.6462,254.4998,254.6004,8568.0
2019-10-31 11:55:00,278.16,278.22,278.0,278.0,9272.0,254.6004,254.6554,254.454,254.454,9272.0
2019-10-31 12:00:00,278.01,278.07,277.62,277.63,42744.0,254.4632,254.5181,254.1062,254.1153,42744.0
2019-10-31 12:05:00,277.65,277.77,277.53,277.76,14852.0,254.1336,254.2435,254.0238,254.2343,14852.0
2019-10-31 12:10:00,277.74,277.89,277.66,277.83,9222.0,254.216,254.3533,254.1428,254.2984,9222.0
2019-10-31 12:15:00,277.79,277.8,277.63,277.63,6244.0,254.2618,254.2709,254.1153,254.1153,6244.0
2019-10-31 12:20:00,277.59,277.75,277.49,277.56,10161.0,254.0787,254.2252,253.9872,254.0513,10161.0
2019-10-31 12:25:00,277.7,277.78,277.63,277.73,7987.0,254.1794,254.2526,254.1153,254.2069,7987.0
2019-10-31 12:30:00,277.75,277.75,277.56,277.56,9896.0,254.2252,254.2252,254.0513,254.0513,9896.0
2019-10-31 12:35:00,277.58,277.7,277.44,277.51,8545.0,254.0696,254.1794,253.9414,254.0055,8545.0
2019-10-31 12:40:00,277.53,277.53,277.35,277.45,7340.0,254.0238,254.0238,253.8591,253.9506,7340.0
2019-10-31 12:45:00,277.48,277.48,277.28,277.37,36003.0,253.978,253.978,253.795,253.8774,36003.0
2019-10-31 12:50:00,277.37,277.48,277.32,277.43,16132.0,253.8774,253.978,253.8316,253.9323,16132.0
2019-10-31 12:55:00,277.43,277.57,277.43,277.56,12275.0,253.9323,254.0604,253.9323,254.0513,12275.0
2019-10-31 13:00:00,277.57,277.73,277.49,277.65,18470.0,254.0604,254.2069,253.9872,254.1336,18470.0
2019-10-31 13:05:00,277.66,277.82,277.63,277.82,16696.0,254.1428,254.2892,254.1153,254.2892,16696.0
2019-10-31 13:10:00,277.82,277.87,277.55,277.74,46840.0,254.2892,254.335,254.0421,254.216,46840.0
2019-10-31 13:15:00,277.73,277.76,277.63,277.68,10416.0,254.2069,254.2343,254.1153,254.1611,10416.0
2019-10-31 13:20:00,277.71,277.77,277.67,277.69,11315.0,254.1886,254.2435,254.1519,254.1703,11315.0
2019-10-31 13:25:00,277.69,277.83,277.66,277.83,15212.0,254.1703,254.2984,254.1428,254.2984,15212.0
2019-10-31 13:30:00,277.83,277.98,277.78,277.93,37502.0,254.2984,254.4357,254.2526,254.3899,37502.0
2019-10-31 13:35:00,277.92,278.0,277.9,277.91,24349.0,254.3808,254.454,254.3625,254.3716,24349.0
2019-10-31 13:40:00,277.9,277.93,277.82,277.82,8806.0,254.3625,254.3899,254.2892,254.2892,8806.0
2019-10-31 13:45:00,277.82,277.89,277.72,277.73,22620.0,254.2892,254.3533,254.1977,254.2069,22620.0
2019-10-31 13:50:00,277.71,277.81,277.7,277.75,6757.0,254.1886,254.2801,254.1794,254.2252,6757.0
2019-10-31 13:55:00,277.8,277.85,277.72,277.72,6586.0,254.2709,254.3167,254.1977,254.1977,6586.0
2019-10-31 14:00:00,277.71,277.71,277.41,277.5,18201.0,254.1886,254.1886,253.914,253.9963,18201.0
2019-10-31 14:05:00,277.51,277.67,277.51,277.57,11507.0,254.0055,254.1519,254.0055,254.0604,11507.0
2019-10-31 14:10:00,277.56,277.68,277.53,277.63,9031.0,254.0513,254.1611,254.0238,254.1153,9031.0
2019-10-31 14:15:00,277.61,277.62,277.48,277.51,10564.0,254.097,254.1062,253.978,254.0055,10564.0
2019-10-31 14:20:00,277.5,277.62,277.47,277.58,7516.0,253.9963,254.1062,253.9689,254.0696,7516.0
2019-10-31 14:25:00,277.59,277.77,277.59,277.7,12003.0,254.0787,254.2435,254.0787,254.1794,12003.0
2019-10-31 14:30:00,277.69,277.8,277.64,277.65,12049.0,254.1703,254.2709,254.1245,254.1336,12049.0
2019-10-31 14:35:00,277.68,277.76,277.55,277.55,30011.0,254.1611,254.2343,254.0421,254.0421,30011.0
2019-10-31 14:40:00,277.58,277.59,277.4,277.49,30645.0,254.0696,254.0787,253.9048,253.9872,30645.0
2019-10-31 14:45:00,277.48,277.5,277.25,277.5,23115.0,253.978,253.9963,253.7675,253.9963,23115.0
2019-10-31 14:50:00,277.49,277.59,277.45,277.52,10116.0,253.9872,254.0787,253.9506,254.0147,10116.0
2019-10-31 14:55:00,277.55,277.69,277.53,277.66,24099.0,254.0421,254.1703,254.0238,254.1428,24099.0
2019-10-31 15:00:00,277.68,277.76,277.59,277.76,18157.0,254.1611,254.2343,254.0787,254.2343,18157.0
2019-10-31 15:05:00,277.78,277.84,277.75,277.78,21515.0,254.2526,254.3076,254.2252,254.2526,21515.0
2019-10-31 15:10:00,277.79,278.0,277.76,277.95,11783.0,254.2618,254.454,254.2343,254.4082,11783.0
2019-10-31 15:15:00,277.96,278.04,277.91,277.99,12154.0,254.4174,254.4906,254.3716,254.4448,12154.0
2019-10-31 15:20:00,277.99,277.99,277.84,277.89,10022.0,254.4448,254.4448,254.3076,254.3533,10022.0
2019-10-31 15:25:00,277.89,277.92,277.78,277.8,15817.0,254.3533,254.3808,254.2526,254.2709,15817.0
2019-10-31 15:30:00,277.81,278.33,277.79,278.25,37159.0,254.2801,254.756,254.2618,254.6828,37159.0
2019-10-31 15:35:00,278.23,278.26,277.98,278.02,14388.0,254.6645,254.692,254.4357,254.4723,14388.0
2019-10-31 15:40:00,278.03,278.08,278.0,278.02,17857.0,254.4815,254.5272,254.454,254.4723,17857.0
2019-10-31 15:45:00,278.01,278.04,277.88,277.94,27596.0,254.4632,254.4906,254.3442,254.3991,27596.0
2019-10-31 15:50:00,277.93,278.15,277.71,278.01,56564.0,254.3899,254.5913,254.1886,254.4632,56564.0
2019-10-31 15:55:00,277.99,278.65,277.9,278.55,153713.0,254.4448,255.0489,254.3625,254.9574,153713.0
2019-11-01 09:30:00,280.05,280.21,279.91,279.95,170185.0,256.3304,256.4768,256.2022,256.2388,170185.0
2019-11-01 09:35:00,279.94,280.16,279.93,280.09,45730.0,256.2297,256.4311,256.2205,256.367,45730.0
2019-11-01 09:40:00,280.08,280.17,279.97,280.17,36479.0,256.3578,256.4402,256.2571,256.4402,36479.0
2019-11-01 09:45:00,280.17,280.22,280.09,280.19,14566.0,256.4402,256.486,256.367,256.4585,14566.0
2019-11-01 09:50:00,280.18,280.45,280.15,280.43,36478.0,256.4494,256.6965,256.4219,256.6782,36478.0
2019-11-01 09:55:00,280.46,280.49,280.26,280.35,61261.0,256.7056,256.7331,256.5226,256.605,61261.0
2019-11-01 10:00:00,280.34,280.92,279.96,280.81,88611.0,256.5958,257.1267,256.248,257.026,88611.0
2019-11-01 10:05:00,280.76,280.93,280.73,280.86,18494.0,256.9802,257.1358,256.9528,257.0718,18494.0
2019-11-01 10:10:00,280.85,280.94,280.83,280.87,43380.0,257.0626,257.145,257.0443,257.0809,43380.0
2019-11-01 10:15:00,280.95,280.95,280.73,280.73,55271.0,257.1541,257.1541,256.9528,256.9528,55271.0
2019-11-01 10:20:00,280.77,280.77,280.66,280.77,9225.0,256.9894,256.9894,256.8887,256.9894,9225.0
2019-11-01 10:25:00,280.78,280.8,280.61,280.66,13696.0,256.9985,257.0168,256.8429,256.8887,13696.0
2019-11-01 10:30:00,280.73,280.79,280.66,280.67,23082.0,256.9528,257.0077,256.8887,256.8979,23082.0
2019-11-01 10:35:00,280.67,280.68,280.52,280.67,14465.0,256.8979,256.907,256.7606,256.8979,14465.0
2019-11-01 10:40:00,280.72,280.73,280.68,280.72,16208.0,256.9436,256.9528,256.907,256.9436,16208.0
2019-11-01 10:45:00,280.72,280.73,280.59,280.6,11829.0,256.9436,256.9528,256.8246,256.8338,11829.0
2019-11-01 10:50:00,280.59,280.73,280.58,280.73,7649.0,256.8246,256.9528,256.8155,256.9528,7649.0
2019-11-01 10:55:00,280.75,280.77,280.67,280.69,5279.0,256.9711,256.9894,256.8979,256.9162,5279.0
2019-11-01 11:00:00,280.74,280.78,280.59,280.61,21026.0,256.9619,256.9985,256.8246,256.8429,21026.0
2019-11-01 11:05:00,280.64,280.74,280.6,280.73,17801.0,256.8704,256.9619,256.8338,256.9528,17801.0
2019-11-01 11:10:00,280.74,280.74,280.67,280.67,19220.0,256.9619,256.9619,256.8979,256.8979,19220.0
2019-11-01 11:15:00,280.69,280.73,280.62,280.64,20779.0,256.9162,256.9528,256.8521,256.8704,20779.0
2019-11-01 11:20:00,280.63,280.66,280.6,280.66,7742.0,256.8612,256.8887,256.8338,256.8887,7742.0
2019-11-01 11:25:00,280.66,280.67,280.49,280.55,42864.0,256.8887,256.8979,256.7331,256.788,42864.0
2019-11-01 11:30:00,280.54,280.59,280.51,280.56,6651.0,256.7789,256.8246,256.7514,256.7972,6651.0
2019-11-01 11:35:00,280.59,280.64,280.56,280.6,4851.0,256.8246,256.8704,256.7972,256.8338,4851.0
2019-11-01 11:40:00,280.59,280.65,280.58,280.62,12803.0,256.8246,256.8795,256.8155,256.8521,12803.0
2019-11-01 11:45:00,280.66,280.68,280.62,280.68,6632.0,256.8887,256.907,256.8521,256.907,6632.0
2019-11-01 11:50:00,280.7,280.72,280.65,280.66,3196.0,256.9253,256.9436,256.8795,256.8887,3196.0
2019-11-01 11:55:00,280.66,280.67,280.61,280.63,10278.0,256.8887,256.8979,256.8429,256.8612,10278.0
2019-11-01 12:00:00,280.63,280.63,280.52,280.52,4879.0,256.8612,256.8612,256.7606,256.7606,4879.0
2019-11-01 12:05:00,280.54,280.54,280.43,280.44,2851.0,256.7789,256.7789,256.6782,256.6873,2851.0
2019-11-01 12:10:00,280.45,280.45,280.26,280.3,34154.0,256.6965,256.6965,256.5226,256.5592,34154.0
2019-11-01 12:15:00,280.29,280.32,280.16,280.31,78602.0,256.55,256.5775,256.4311,256.5683,78602.0
2019-11-01 12:20:00,280.3,280.45,280.3,280.42,12187.0,256.5592,256.6965,256.5592,256.669,12187.0
2019-11-01 12:25:00,280.42,280.49,280.38,280.49,10706.0,256.669,256.7331,256.6324,256.7331,10706.0
2019-11-01 12:30:00,280.48,280.55,280.45,280.55,11169.0,256.7239,256.788,256.6965,256.788,11169.0
2019-11-01 12:35:00,280.52,280.63,280.52,280.6,8134.0,256.7606,256.8612,256.7606,256.8338,8134.0
2019-11-01 12:40:00,280.61,280.62,280.54,280.54,7733.0,256.8429,256.8521,256.7789,256.7789,7733.0
2019-11-01 12:45:00,280.56,280.58,280.5,280.52,9092.0,256.7972,256.8155,256.7423,256.7606,9092.0
2019-11-01 12:50:00,280.49,280.54,280.48,280.49,8169.0,256.7331,256.7789,256.7239,256.7331,8169.0
2019-11-01 12:55:00,280.5,280.51,280.38,280.38,3348.0,256.7423,256.7514,256.6324,256.6324,3348.0
2019-11-01 13:00:00,280.4,280.54,280.4,280.54,6258.0,256.6507,256.7789,256.6507,256.7789,6258.0
2019-11-01 13:05:00,280.51,280.57,280.48,280.56,20112.0,256.7514,256.8063,256.7239,256.7972,20112.0
2019-11-01 13:10:00,280.55,280.71,280.51,280.7,17892.0,256.788,256.9345,256.7514,256.9253,17892.0
2019-11-01 13:15:00,280.73,280.77,280.7,280.71,11000.0,256.9528,256.9894,256.9253,256.9345,11000.0
2019-11-01 13:20:00,280.72,280.81,280.72,280.74,16955.0,256.9436,257.026,256.9436,256.9619,16955.0
2019-11-01 13:25:00,280.74,280.82,280.7,280.77,16760.0,256.9619,257.0352,256.9253,256.9894,16760.0
2019-11-01 13:30:00,280.78,280.81,280.74,280.76,11786.0,256.9985,257.026,256.9619,256.9802,11786.0
2019-11-01 13:35:00,280.77,280.89,280.75,280.88,11983.0,256.9894,257.0992,256.9711,257.0901,11983.0
2019-11-01 13:40:00,280.87,280.9,280.87,280.89,7216.0,257.0809,257.1084,257.0809,257.0992,7216.0
2019-11-01 13:45:00,280.9,281.06,280.89,281.01,48664.0,257.1084,257.2548,257.0992,257.2091,48664.0
2019-11-01 13:50:00,281.02,281.04,280.95,281.0,9997.0,257.2182,257.2365,257.1541,257.1999,9997.0
2019-11-01 13:55:00,281.0,281.0,280.91,280.95,18809.0,257.1999,257.1999,257.1175,257.1541,18809.0
2019-11-01 14:00:00,280.95,280.96,280.84,280.86,8702.0,257.1541,257.1633,257.0535,257.0718,8702.0
2019-11-01 14:05:00,280.86,280.88,280.8,280.86,5813.0,257.0718,257.0901,257.0168,257.0718,5813.0
2019-11-01 14:10:00,280.85,280.93,280.85,280.92,14035.0,257.0626,257.1358,257.0626,257.1267,14035.0
2019-11-01 14:15:00,280.92,280.92,280.78,280.79,4590.0,257.1267,257.1267,256.9985,257.0077,4590.0
2019-11-01 14:20:00,280.81,280.85,280.71,280.72,6244.0,257.026,257.0626,256.9345,256.9436,6244.0
2019-11-01 14:25:00,280.74,280.9,280.74,280.85,12236.0,256.9619,257.1084,256.9619,257.0626,12236.0
2019-11-01 14:30:00,280.89,280.94,280.84,280.87,32124.0,257.0992,257.145,257.0535,257.0809,32124.0
2019-11-01 14:35:00,280.89,280.91,280.85,280.87,9782.0,257.0992,257.1175,257.0626,257.0809,9782.0
2019-11-01 14:40:00,280.87,280.9,280.83,280.84,7067.0,257.0809,257.1084,257.0443,257.0535,7067.0
2019-11-01 14:45:00,280.86,280.88,280.83,280.85,11188.0,257.0718,257.0901,257.0443,257.0626,11188.0
2019-11-01 14:50:00,280.86,280.88,280.76,280.76,4358.0,257.0718,257.0901,256.9802,256.9802,4358.0
2019-11-01 14:55:00,280.85,280.93,280.82,280.88,29698.0,257.0626,257.1358,257.0352,257.0901,29698.0
2019-11-01 15:00:00,280.88,280.88,280.75,280.75,22570.0,257.0901,257.0901,256.9711,256.9711,22570.0
2019-11-01 15:05:00,280.8,280.83,280.77,280.8,25759.0,257.0168,257.0443,256.9894,257.0168,25759.0
2019-11-01 15:10:00,280.79,280.9,280.77,280.89,29648.0,257.0077,257.1084,256.9894,257.0992,29648.0
2019-11-01 15:15:00,280.89,280.94,280.83,280.88,26278.0,257.0992,257.145,257.0443,257.0901,26278.0
2019-11-01 15:20:00,280.87,280.88,280.64,280.64,29743.0,257.0809,257.0901,256.8704,256.8704,29743.0
2019-11-01 15:25:00,280.63,280.83,280.61,280.8,31712.0,256.8612,257.0443,256.8429,257.0168,31712.0
2019-11-01 15:30:00,280.8,280.94,280.77,280.93,43191.0,257.0168,257.145,256.9894,257.1358,43191.0
2019-11-01 15:35:00,280.92,281.04,280.92,281.0,42391.0,257.1267,257.2365,257.1267,257.1999,42391.0
2019-11-01 15:40:00,281.0,281.1,280.95,280.96,54154.0,257.1999,257.2914,257.1541,257.1633,54154.0
2019-11-01 15:45:00,280.95,280.96,280.72,280.75,95634.0,257.1541,257.1633,256.9436,256.9711,95634.0
2019-11-01 15:50:00,280.76,280.91,280.67,280.9,101433.0,256.9802,257.1175,256.8979,257.1084,101433.0
2019-11-01 15:55:00,280.9,281.21,280.86,281.21,188560.0,257.1084,257.3921,257.0718,257.3921,188560.0
2019-11-04 09:30:00,282.79,282.9,282.63,282.7,166621.0,258.8383,258.939,258.6918,258.7559,166621.0
2019-11-04 09:35:00,282.71,282.76,282.61,282.64,41622.0,258.7651,258.8108,258.6735,258.701,41622.0
2019-11-04 09:40:00,282.64,282.82,282.58,282.66,31266.0,258.701,258.8658,258.6461,258.7193,31266.0
2019-11-04 09:45:00,282.63,282.69,282.48,282.66,35333.0,258.6918,258.7468,258.5546,258.7193,35333.0
2019-11-04 09:50:00,282.64,282.68,282.53,282.55,23159.0,258.701,258.7376,258.6003,258.6186,23159.0
2019-11-04 09:55:00,282.55,282.6,282.52,282.54,36584.0,258.6186,258.6644,258.5912,258.6095,36584.0
2019-11-04 10:00:00,282.55,282.57,282.29,282.34,37443.0,258.6186,258.6369,258.3806,258.4264,37443.0
2019-11-04 10:05:00,282.37,282.52,282.34,282.44,28894.0,258.4539,258.5912,258.4264,258.5179,28894.0
2019-11-04 10:10:00,282.47,282.55,282.37,282.41,31392.0,258.5454,258.6186,258.4539,258.4905,31392.0
2019-11-04 10:15:00,282.41,282.56,282.34,282.55,23765.0,258.4905,258.6278,258.4264,258.6186,23765.0
2019-11-04 10:20:00,282.54,282.64,282.54,282.58,16597.0,258.6095,258.701,258.6095,258.6461,16597.0
2019-11-04 10:25:00,282.58,282.75,282.5,282.75,30753.0,258.6461,258.8017,258.5729,258.8017,30753.0
2019-11-04 10:30:00,282.7,282.79,282.69,282.7,25975.0,258.7559,258.8383,258.7468,258.7559,25975.0
2019-11-04 10:35:00,282.66,282.66,282.5,282.55,12019.0,258.7193,258.7193,258.5729,258.6186,12019.0
2019-11-04 10:40:00,282.54,282.64,282.54,282.59,7421.0,258.6095,258.701,258.6095,258.6552,7421.0
2019-11-04 10:45:00,282.6,282.6,282.48,282.53,15145.0,258.6644,258.6644,258.5546,258.6003,15145.0
2019-11-04 10:50:00,282.5,282.52,282.33,282.35,17771.0,258.5729,258.5912,258.4173,258.4356,17771.0
2019-11-04 10:55:00,282.34,282.47,282.3,282.47,34338.0,258.4264,258.5454,258.3898,258.5454,34338.0
2019-11-04 11:00:00,282.47,282.64,282.38,282.62,57300.0,258.5454,258.701,258.463,258.6827,57300.0
2019-11-04 11:05:00,282.65,282.7,282.65,282.7,19184.0,258.7102,258.7559,258.7102,258.7559,19184.0
2019-11-04 11:10:00,282.69,282.71,282.6,282.66,23124.0,258.7468,258.7651,258.6644,258.7193,23124.0
2019-11-04 11:15:00,282.62,282.65,282.59,282.63,17871.0,258.6827,258.7102,258.6552,258.6918,17871.0
2019-11-04 11:20:00,282.6,282.67,282.55,282.61,13548.0,258.6644,258.7285,258.6186,258.6735,13548.0
2019-11-04 11:25:00,282.58,282.62,282.45,282.49,30991.0,258.6461,258.6827,258.5271,258.5637,30991.0
2019-11-04 11:30:00,282.42,282.57,282.42,282.45,29552.0,258.4996,258.6369,258.4996,258.5271,29552.0
2019-11-04 11:35:00,282.5,282.54,282.46,282.46,14077.0,258.5729,258.6095,258.5362,258.5362,14077.0
2019-11-04 11:40:00,282.42,282.44,282.32,282.38,17167.0,258.4996,258.5179,258.4081,258.463,17167.0
2019-11-04 11:45:00,282.41,282.46,282.35,282.46,20907.0,258.4905,258.5362,258.4356,258.5362,20907.0
2019-11-04 11:50:00,282.46,282.53,282.45,282.48,7940.0,258.5362,258.6003,258.5271,258.5546,7940.0
2019-11-04 11:55:00,282.45,282.45,282.31,282.33,12422.0,258.5271,258.5271,258.399,258.4173,12422.0
2019-11-04 12:00:00,282.3,282.35,282.2,282.33,50104.0,258.3898,258.4356,258.2983,258.4173,50104.0
2019-11-04 12:05:00,282.35,282.42,282.34,282.36,17515.0,258.4356,258.4996,258.4264,258.4447,17515.0
2019-11-04 12:10:00,282.35,282.47,282.35,282.43,16156.0,258.4356,258.5454,258.4356,258.5088,16156.0
2019-11-04 12:15:00,282.44,282.45,282.38,282.4,11358.0,258.5179,258.5271,258.463,258.4813,11358.0
2019-11-04 12:20:00,282.43,282.45,282.34,282.34,3589.0,258.5088,258.5271,258.4264,258.4264,3589.0
2019-11-04 12:25:00,282.35,282.35,282.3,282.3,18092.0,258.4356,258.4356,258.3898,258.3898,18092.0
2019-11-04 12:30:00,282.31,282.34,282.27,282.34,11088.0,258.399,258.4264,258.3623,258.4264,11088.0
2019-11-04 12:35:00,282.33,282.34,282.2,282.25,25393.0,258.4173,258.4264,258.2983,258.344,25393.0
2019-11-04 12:40:00,282.27,282.34,282.19,282.34,25013.0,258.3623,258.4264,258.2891,258.4264,25013.0
2019-11-04 12:45:00,282.34,282.36,282.3,282.3,17557.0,258.4264,258.4447,258.3898,258.3898,17557.0
2019-11-04 12:50:00,282.31,282.44,282.31,282.42,104715.0,258.399,258.5179,258.399,258.4996,104715.0
2019-11-04 12:55:00,282.41,282.47,282.41,282.44,76277.0,258.4905,258.5454,258.4905,258.5179,76277.0
2019-11-04 13:00:00,282.46,282.46,282.35,282.43,86338.0,258.5362,258.5362,258.4356,258.5088,86338.0
2019-11-04 13:05:00,282.43,282.43,282.37,282.4,70823.0,258.5088,258.5088,258.4539,258.4813,70823.0
2019-11-04 13:10:00,282.39,282.42,282.36,282.39,17979.0,258.4722,258.4996,258.4447,258.4722,17979.0
2019-11-04 13:15:00,282.39,282.48,282.39,282.44,71429.0,258.4722,258.5546,258.4722,258.5179,71429.0
2019-11-04 13:20:00,282.44,282.53,282.44,282.53,90276.0,258.5179,258.6003,258.5179,258.6003,90276.0
2019-11-04 13:25:00,282.54,282.57,282.51,282.55,75709.0,258.6095,258.6369,258.582,258.6186,75709.0
2019-11-04 13:30:00,282.56,282.57,282.49,282.5,87687.0,258.6278,258.6369,258.5637,258.5729,87687.0
2019-11-04 13:35:00,282.5,282.5,282.43,282.44,28875.0,258.5729,258.5729,258.5088,258.5179,28875.0
2019-11-04 13:40:00,282.42,282.56,282.42,282.52,52120.0,258.4996,258.6278,258.4996,258.5912,52120.0
2019-11-04 13:45:00,282.54,282.57,282.46,282.53,92497.0,258.6095,258.6369,258.5362,258.6003,92497.0
2019-11-04 13:50:00,282.54,282.54,282.49,282.51,15164.0,258.6095,258.6095,258.5637,258.582,15164.0
2019-11-04 13:55:00,282.53,282.54,282.51,282.52,8793.0,258.6003,258.6095,258.582,258.5912,8793.0
2019-11-04 14:00:00,282.5,282.56,282.45,282.45,15767.0,258.5729,258.6278,258.5271,258.5271,15767.0
2019-11-04 14:05:00,282.44,282.49,282.4,282.4,62993.0,258.5179,258.5637,258.4813,258.4813,62993.0
2019-11-04 14:10:00,282.4,282.43,282.39,282.43,12664.0,258.4813,258.5088,258.4722,258.5088,12664.0
2019-11-04 14:15:00,282.42,282.44,282.38,282.44,79229.0,258.4996,258.5179,258.463,258.5179,79229.0
2019-11-04 14:20:00,282.44,282.5,282.42,282.5,38461.0,258.5179,258.5729,258.4996,258.5729,38461.0
2019-11-04 14:25:00,282.5,282.54,282.49,282.51,48994.0,258.5729,258.6095,258.5637,258.582,48994.0
2019-11-04 14:30:00,282.51,282.56,282.49,282.53,17629.0,258.582,258.6278,258.5637,258.6003,17629.0
2019-11-04 14:35:00,282.55,282.57,282.51,282.53,7522.0,258.6186,258.6369,258.582,258.6003,7522.0
2019-11-04 14:40:00,282.54,282.55,282.48,282.48,56760.0,258.6095,258.6186,258.5546,258.5546,56760.0
2019-11-04 14:45:00,282.47,282.48,282.43,282.44,74526.0,258.5454,258.5546,258.5088,258.5179,74526.0
2019-11-04 14:50:00,282.44,282.47,282.33,282.38,54381.0,258.5179,258.5454,258.4173,258.463,54381.0
2019-11-04 14:55:00,282.39,282.41,282.32,282.34,43236.0,258.4722,258.4905,258.4081,258.4264,43236.0
2019-11-04 15:00:00,282.36,282.36,282.24,282.26,41011.0,258.4447,258.4447,258.3349,258.3532,41011.0
2019-11-04 15:05:00,282.26,282.29,282.21,282.26,72674.0,258.3532,258.3806,258.3074,258.3532,72674.0
2019-11-04 15:10:00,282.25,282.25,281.99,282.0,94370.0,258.344,258.344,258.1061,258.1152,94370.0
2019-11-04 15:15:00,282.01,282.12,281.96,282.1,249559.0,258.1244,258.225,258.0786,258.2067,249559.0
2019-11-04 15:20:00,282.1,282.26,282.08,282.23,115954.0,258.2067,258.3532,258.1884,258.3257,115954.0
2019-11-04 15:25:00,282.22,282.24,281.98,282.04,71141.0,258.3166,258.3349,258.0969,258.1518,71141.0
2019-11-04 15:30:00,282.05,282.18,281.98,282.1,125308.0,258.161,258.28,258.0969,258.2067,125308.0
2019-11-04 15:35:00,282.1,282.1,281.96,282.01,49769.0,258.2067,258.2067,258.0786,258.1244,49769.0
2019-11-04 15:40:00,282.03,282.18,282.03,282.15,26176.0,258.1427,258.28,258.1427,258.2525,26176.0
2019-11-04 15:45:00,282.13,282.18,282.1,282.18,20627.0,258.2342,258.28,258.2067,258.28,20627.0
2019-11-04 15:50:00,282.22,282.44,282.18,282.29,42036.0,258.3166,258.5179,258.28,258.3806,42036.0
2019-11-04 15:55:00,282.32,282.32,282.15,282.32,65831.0,258.4081,258.4081,258.2525,258.4081,65831.0
2019-11-05 09:30:00,282.58,282.62,282.3,282.36,153592.0,258.6461,258.6827,258.3898,258.4447,153592.0
2019-11-05 09:35:00,282.35,282.44,282.21,282.23,122513.0,258.4356,258.5179,258.3074,258.3257,122513.0
2019-11-05 09:40:00,282.22,282.34,282.22,282.33,28492.0,258.3166,258.4264,258.3166,258.4173,28492.0
2019-11-05 09:45:00,282.35,282.35,282.2,282.34,11315.0,258.4356,258.4356,258.2983,258.4264,11315.0
2019-11-05 09:50:00,282.34,282.41,282.28,282.38,16955.0,258.4264,258.4905,258.3715,258.463,16955.0
2019-11-05 09:55:00,282.38,282.45,282.29,282.37,23810.0,258.463,258.5271,258.3806,258.4539,23810.0
2019-11-05 10:00:00,282.35,282.82,282.35,282.67,51897.0,258.4356,258.8658,258.4356,258.7285,51897.0
2019-11-05 10:05:00,282.57,282.57,282.1,282.21,22484.0,258.6369,258.6369,258.2067,258.3074,22484.0
2019-11-05 10:10:00,282.19,282.2,281.83,282.04,41245.0,258.2891,258.2983,257.9596,258.1518,41245.0
2019-11-05 10:15:00,282.03,282.14,281.89,282.07,32225.0,258.1427,258.2433,258.0145,258.1793,32225.0
2019-11-05 10:20:00,282.07,282.19,281.98,282.02,13288.0,258.1793,258.2891,258.0969,258.1335,13288.0
2019-11-05 10:25:00,282.03,282.03,281.81,281.91,13637.0,258.1427,258.1427,257.9413,258.0328,13637.0
2019-11-05 10:30:00,281.91,282.03,281.85,281.99,13608.0,258.0328,258.1427,257.9779,258.1061,13608.0
2019-11-05 10:35:00,281.93,282.1,281.91,281.98,6985.0,258.0511,258.2067,258.0328,258.0969,6985.0
2019-11-05 10:40:00,281.93,282.04,281.78,281.78,19529.0,258.0511,258.1518,257.9138,257.9138,19529.0
2019-11-05 10:45:00,281.87,281.87,281.71,281.82,8127.0,257.9962,257.9962,257.8498,257.9505,8127.0
2019-11-05 10:50:00,281.83,281.95,281.77,281.82,16085.0,257.9596,258.0694,257.9047,257.9505,16085.0
2019-11-05 10:55:00,281.83,281.98,281.83,281.9,10914.0,257.9596,258.0969,257.9596,258.0237,10914.0
2019-11-05 11:00:00,281.92,282.08,281.92,282.0,22307.0,258.042,258.1884,258.042,258.1152,22307.0
2019-11-05 11:05:00,282.0,282.16,281.98,282.12,19145.0,258.1152,258.2617,258.0969,258.225,19145.0
2019-11-05 11:10:00,282.14,282.17,282.09,282.1,66049.0,258.2433,258.2708,258.1976,258.2067,66049.0
2019-11-05 11:15:00,282.16,282.26,282.16,282.19,42093.0,258.2617,258.3532,258.2617,258.2891,42093.0
2019-11-05 11:20:00,282.16,282.22,282.02,282.05,17082.0,258.2617,258.3166,258.1335,258.161,17082.0
2019-11-05 11:25:00,282.05,282.16,282.01,282.07,14414.0,258.161,258.2617,258.1244,258.1793,14414.0
2019-11-05 11:30:00,282.09,282.11,282.03,282.09,26783.0,258.1976,258.2159,258.1427,258.1976,26783.0
2019-11-05 11:35:00,282.11,282.21,282.01,282.01,16459.0,258.2159,258.3074,258.1244,258.1244,16459.0
2019-11-05 11:40:00,282.0,282.03,281.94,281.98,14858.0,258.1152,258.1427,258.0603,258.0969,14858.0
2019-11-05 11:45:00,281.99,282.01,281.85,281.86,12208.0,258.1061,258.1244,257.9779,257.9871,12208.0
2019-11-05 11:50:00,281.86,281.96,281.84,281.91,5878.0,257.9871,258.0786,257.9688,258.0328,5878.0
2019-11-05 11:55:00,281.9,282.02,281.89,282.0,10191.0,258.0237,258.1335,258.0145,258.1152,10191.0
2019-11-05 12:00:00,281.99,282.1,281.95,282.06,16964.0,258.1061,258.2067,258.0694,258.1701,16964.0
2019-11-05 12:05:00,282.07,282.12,282.0,282.06,22160.0,258.1793,258.225,258.1152,258.1701,22160.0
2019-11-05 12:10:00,282.07,282.08,281.91,281.92,9660.0,258.1793,258.1884,258.0328,258.042,9660.0
2019-11-05 12:15:00,281.91,281.95,281.87,281.87,8277.0,258.0328,258.0694,257.9962,257.9962,8277.0
2019-11-05 12:20:00,281.88,281.95,281.77,281.78,9397.0,258.0054,258.0694,257.9047,257.9138,9397.0
2019-11-05 12:25:00,281.76,281.82,281.75,281.82,4614.0,257.8955,257.9505,257.8864,257.9505,4614.0
2019-11-05 12:30:00,281.8,281.82,281.74,281.77,6238.0,257.9321,257.9505,257.8772,257.9047,6238.0
2019-11-05 12:35:00,281.78,281.9,281.78,281.85,8725.0,257.9138,258.0237,257.9138,257.9779,8725.0
2019-11-05 12:40:00,281.9,282.08,281.89,282.07,8845.0,258.0237,258.1884,258.0145,258.1793,8845.0
2019-11-05 12:45:00,282.07,282.14,282.05,282.08,16947.0,258.1793,258.2433,258.161,258.1884,16947.0
2019-11-05 12:50:00,282.07,282.17,282.07,282.14,12888.0,258.1793,258.2708,258.1793,258.2433,12888.0
2019-11-05 12:55:00,282.18,282.26,282.18,282.24,18386.0,258.28,258.3532,258.28,258.3349,18386.0
2019-11-05 13:00:00,282.23,282.24,282.15,282.18,13263.0,258.3257,258.3349,258.2525,258.28,13263.0
2019-11-05 13:05:00,282.17,282.23,282.16,282.17,51959.0,258.2708,258.3257,258.2617,258.2708,51959.0
2019-11-05 13:10:00,282.18,282.36,282.16,282.32,9725.0,258.28,258.4447,258.2617,258.4081,9725.0
2019-11-05 13:15:00,282.31,282.36,282.26,282.3,12021.0,258.399,258.4447,258.3532,258.3898,12021.0
2019-11-05 13:20:00,282.3,282.31,282.23,282.26,16914.0,258.3898,258.399,258.3257,258.3532,16914.0
2019-11-05 13:25:00,282.26,282.33,282.24,282.25,10412.0,258.3532,258.4173,258.3349,258.344,10412.0
2019-11-05 13:30:00,282.24,282.3,282.19,282.26,81002.0,258.3349,258.3898,258.2891,258.3532,81002.0
2019-11-05 13:35:00,282.3,282.3,282.13,282.21,7111.0,258.3898,258.3898,258.2342,258.3074,7111.0
2019-11-05 13:40:00,282.23,282.27,282.21,282.23,13514.0,258.3257,258.3623,258.3074,258.3257,13514.0
2019-11-05 13:45:00,282.23,282.25,282.16,282.18,11516.0,258.3257,258.344,258.2617,258.28,11516.0
2019-11-05 13:50:00,282.21,282.29,282.2,282.26,11161.0,258.3074,258.3806,258.2983,258.3532,11161.0
2019-11-05 13:55:00,282.27,282.35,282.26,282.27,13683.0,258.3623,258.4356,258.3532,258.3623,13683.0
2019-11-05 14:00:00,282.27,282.29,282.21,282.27,13303.0,258.3623,258.3806,258.3074,258.3623,13303.0
2019-11-05 14:05:00,282.28,282.37,282.27,282.35,12838.0,258.3715,258.4539,258.3623,258.4356,12838.0
2019-11-05 14:10:00,282.37,282.42,282.37,282.38,16128.0,258.4539,258.4996,258.4539,258.463,16128.0
2019-11-05 14:15:00,282.38,282.45,282.37,282.42,25833.0,258.463,258.5271,258.4539,258.4996,25833.0
2019-11-05 14:20:00,282.41,282.42,282.34,282.37,16741.0,258.4905,258.4996,258.4264,258.4539,16741.0
2019-11-05 14:25:00,282.37,282.38,282.33,282.37,31770.0,258.4539,258.463,258.4173,258.4539,31770.0
2019-11-05 14:30:00,282.36,282.44,282.34,282.36,20184.0,258.4447,258.5179,258.4264,258.4447,20184.0
2019-11-05 14:35:00,282.37,282.39,282.28,282.29,12421.0,258.4539,258.4722,258.3715,258.3806,12421.0
2019-11-05 14:40:00,282.28,282.34,282.25,282.31,12809.0,258.3715,258.4264,258.344,258.399,12809.0
2019-11-05 14:45:00,282.33,282.33,282.28,282.33,21405.0,258.4173,258.4173,258.3715,258.4173,21405.0
2019-11-05 14:50:00,282.33,282.35,282.29,282.35,45970.0,258.4173,258.4356,258.3806,258.4356,45970.0
2019-11-05 14:55:00,282.35,282.37,282.31,282.35,14423.0,258.4356,258.4539,258.399,258.4356,14423.0
2019-11-05 15:00:00,282.35,282.37,282.26,282.34,11746.0,258.4356,258.4539,258.3532,258.4264,11746.0
2019-11-05 15:05:00,282.32,282.32,282.21,282.32,17113.0,258.4081,258.4081,258.3074,258.4081,17113.0
2019-11-05 15:10:00,282.3,282.31,282.21,282.23,14933.0,258.3898,258.399,258.3074,258.3257,14933.0
2019-11-05 15:15:00,282.23,282.25,282.13,282.16,51253.0,258.3257,258.344,258.2342,258.2617,51253.0
2019-11-05 15:20:00,282.15,282.32,282.15,282.32,11501.0,258.2525,258.4081,258.2525,258.4081,11501.0
2019-11-05 15:25:00,282.31,282.31,282.16,282.16,11366.0,258.399,258.399,258.2617,258.2617,11366.0
2019-11-05 15:30:00,282.16,282.23,282.0,282.1,15449.0,258.2617,258.3257,258.1152,258.2067,15449.0
2019-11-05 15:35:00,282.09,282.29,282.08,282.29,24292.0,258.1976,258.3806,258.1884,258.3806,24292.0
2019-11-05 15:40:00,282.28,282.33,282.25,282.27,27959.0,258.3715,258.4173,258.344,258.3623,27959.0
2019-11-05 15:45:00,282.25,282.31,282.08,282.13,18934.0,258.344,258.399,258.1884,258.2342,18934.0
2019-11-05 15:50:00,282.12,282.2,282.05,282.11,60443.0,258.225,258.2983,258.161,258.2159,60443.0
2019-11-05 15:55:00,282.11,282.11,281.82,281.98,172026.0,258.2159,258.2159,257.9505,258.0969,172026.0
2019-11-06 09:30:00,282.04,282.04,281.58,281.61,55292.0,258.1518,258.1518,257.7308,257.7582,55292.0
2019-11-06 09:35:00,281.62,281.68,281.48,281.63,36713.0,257.7674,257.8223,257.6393,257.7765,36713.0
2019-11-06 09:40:00,281.66,281.8,281.61,281.75,20441.0,257.804,257.9321,257.7582,257.8864,20441.0
2019-11-06 09:45:00,281.78,281.79,281.67,281.7,22207.0,257.9138,257.923,257.8132,257.8406,22207.0
2019-11-06 09:50:00,281.68,281.82,281.67,281.77,6948.0,257.8223,257.9505,257.8132,257.9047,6948.0
2019-11-06 09:55:00,281.79,281.96,281.79,281.93,8550.0,257.923,258.0786,257.923,258.0511,8550.0
2019-11-06 10:00:00,281.93,282.05,281.91,281.96,4743.0,258.0511,258.161,258.0328,258.0786,4743.0
2019-11-06 10:05:00,281.99,282.07,281.93,282.01,10978.0,258.1061,258.1793,258.0511,258.1244,10978.0
2019-11-06 10:10:00,282.01,282.14,281.95,282.1,9424.0,258.1244,258.2433,258.0694,258.2067,9424.0
2019-11-06 10:15:00,282.09,282.1,281.99,282.0,9715.0,258.1976,258.2067,258.1061,258.1152,9715.0
2019-11-06 10:20:00,281.99,282.07,281.97,282.07,10032.0,258.1061,258.1793,258.0877,258.1793,10032.0
2019-11-06 10:25:00,282.08,282.09,281.85,281.89,11035.0,258.1884,258.1976,257.9779,258.0145,11035.0
2019-11-06 10:30:00,281.85,281.88,281.77,281.81,7701.0,257.9779,258.0054,257.9047,257.9413,7701.0
2019-11-06 10:35:00,281.8,281.86,281.75,281.82,8761.0,257.9321,257.9871,257.8864,257.9505,8761.0
2019-11-06 10:40:00,281.84,281.98,281.82,281.93,6184.0,257.9688,258.0969,257.9505,258.0511,6184.0
2019-11-06 10:45:00,281.94,281.95,281.86,281.89,3678.0,258.0603,258.0694,257.9871,258.0145,3678.0
2019-11-06 10:50:00,281.86,281.88,281.78,281.79,15738.0,257.9871,258.0054,257.9138,257.923,15738.0
2019-11-06 10:55:00,281.78,281.81,281.74,281.76,4004.0,257.9138,257.9413,257.8772,257.8955,4004.0
2019-11-06 11:00:00,281.82,281.88,281.75,281.88,7642.0,257.9505,258.0054,257.8864,258.0054,7642.0
2019-11-06 11:05:00,281.91,281.97,281.89,281.93,9939.0,258.0328,258.0877,258.0145,258.0511,9939.0
2019-11-06 11:10:00,281.94,281.98,281.82,281.83,12222.0,258.0603,258.0969,257.9505,257.9596,12222.0
2019-11-06 11:15:00,281.85,281.96,281.83,281.9,4181.0,257.9779,258.0786,257.9596,258.0237,4181.0
2019-11-06 11:20:00,281.91,281.91,281.83,281.83,7803.0,258.0328,258.0328,257.9596,257.9596,7803.0
2019-11-06 11:25:00,281.85,281.89,281.81,281.85,7615.0,257.9779,258.0145,257.9413,257.9779,7615.0
2019-11-06 11:30:00,281.86,282.06,281.86,282.05,8164.0,257.9871,258.1701,257.9871,258.161,8164.0
2019-11-06 11:35:00,282.07,282.1,282.03,282.07,12239.0,258.1793,258.2067,258.1427,258.1793,12239.0
2019-11-06 11:40:00,282.07,282.31,281.52,281.52,104372.0,258.1793,258.399,257.6759,257.6759,104372.0
2019-11-06 11:45:00,281.55,281.85,281.21,281.45,56278.0,257.7033,257.9779,257.3921,257.6118,56278.0
2019-11-06 11:50:00,281.4,281.4,281.12,281.21,36730.0,257.566,257.566,257.3097,257.3921,36730.0
2019-11-06 11:55:00,281.2,281.46,281.2,281.39,14809.0,257.383,257.6209,257.383,257.5569,14809.0
2019-11-06 12:00:00,281.43,281.6,281.34,281.56,8902.0,257.5935,257.7491,257.5111,257.7125,8902.0
2019-11-06 12:05:00,281.5,281.65,281.49,281.62,9294.0,257.6576,257.7949,257.6484,257.7674,9294.0
2019-11-06 12:10:00,281.63,281.64,281.53,281.59,3424.0,257.7765,257.7857,257.685,257.7399,3424.0
2019-11-06 12:15:00,281.59,281.59,281.47,281.5,4123.0,257.7399,257.7399,257.6301,257.6576,4123.0
2019-11-06 12:20:00,281.47,281.56,281.46,281.49,4205.0,257.6301,257.7125,257.6209,257.6484,4205.0
2019-11-06 12:25:00,281.47,281.51,281.37,281.37,3378.0,257.6301,257.6667,257.5386,257.5386,3378.0
2019-11-06 12:30:00,281.37,281.44,281.37,281.43,5459.0,257.5386,257.6026,257.5386,257.5935,5459.0
2019-11-06 12:35:00,281.47,281.6,281.46,281.58,5525.0,257.6301,257.7491,257.6209,257.7308,5525.0
2019-11-06 12:40:00,281.6,281.6,281.5,281.5,2018.0,257.7491,257.7491,257.6576,257.6576,2018.0
2019-11-06 12:45:00,281.49,281.5,281.38,281.41,7670.0,257.6484,257.6576,257.5477,257.5752,7670.0
2019-11-06 12:50:00,281.44,281.47,281.35,281.4,76099.0,257.6026,257.6301,257.5203,257.566,76099.0
2019-11-06 12:55:00,281.4,281.51,281.38,281.51,7948.0,257.566,257.6667,257.5477,257.6667,7948.0
2019-11-06 13:00:00,281.51,281.57,281.43,281.51,13059.0,257.6667,257.7216,257.5935,257.6667,13059.0
2019-11-06 13:05:00,281.49,281.5,281.34,281.38,18411.0,257.6484,257.6576,257.5111,257.5477,18411.0
2019-11-06 13:10:00,281.35,281.52,281.35,281.52,2671.0,257.5203,257.6759,257.5203,257.6759,2671.0
2019-11-06 13:15:00,281.52,281.67,281.52,281.65,3287.0,257.6759,257.8132,257.6759,257.7949,3287.0
2019-11-06 13:20:00,281.66,281.77,281.66,281.77,11314.0,257.804,257.9047,257.804,257.9047,11314.0
2019-11-06 13:25:00,281.75,281.85,281.72,281.81,27055.0,257.8864,257.9779,257.8589,257.9413,27055.0
2019-11-06 13:30:00,281.85,281.85,281.73,281.74,7925.0,257.9779,257.9779,257.8681,257.8772,7925.0
2019-11-06 13:35:00,281.74,281.87,281.72,281.85,7363.0,257.8772,257.9962,257.8589,257.9779,7363.0
2019-11-06 13:40:00,281.85,281.93,281.83,281.9,11376.0,257.9779,258.0511,257.9596,258.0237,11376.0
2019-11-06 13:45:00,281.92,281.92,281.84,281.85,4307.0,258.042,258.042,257.9688,257.9779,4307.0
2019-11-06 13:50:00,281.89,282.01,281.88,281.96,10549.0,258.0145,258.1244,258.0054,258.0786,10549.0
2019-11-06 13:55:00,281.97,282.1,281.97,282.06,16811.0,258.0877,258.2067,258.0877,258.1701,16811.0
2019-11-06 14:00:00,282.07,282.11,282.04,282.05,4185.0,258.1793,258.2159,258.1518,258.161,4185.0
2019-11-06 14:05:00,282.08,282.1,282.01,282.06,10709.0,258.1884,258.2067,258.1244,258.1701,10709.0
2019-11-06 14:10:00,282.06,282.07,281.99,282.06,8519.0,258.1701,258.1793,258.1061,258.1701,8519.0
2019-11-06 14:15:00,282.06,282.06,282.02,282.03,4198.0,258.1701,258.1701,258.1335,258.1427,4198.0
2019-11-06 14:20:00,282.06,282.08,281.85,281.97,19620.0,258.1701,258.1884,257.9779,258.0877,19620.0
2019-11-06 14:25:00,281.99,282.03,281.97,281.98,4204.0,258.1061,258.1427,258.0877,258.0969,4204.0
2019-11-06 14:30:00,282.03,282.04,281.94,281.95,5495.0,258.1427,258.1518,258.0603,258.0694,5495.0
2019-11-06 14:35:00,281.95,281.96,281.88,281.93,17389.0,258.0694,258.0786,258.0054,258.0511,17389.0
2019-11-06 14:40:00,281.93,282.02,281.91,281.96,3591.0,258.0511,258.1335,258.0328,258.0786,3591.0
2019-11-06 14:45:00,281.97,282.01,281.95,282.0,10527.0,258.0877,258.1244,258.0694,258.1152,10527.0
2019-11-06 14:50:00,281.99,282.03,281.96,281.99,10408.0,258.1061,258.1427,258.0786,258.1061,10408.0
2019-11-06 14:55:00,281.99,282.02,281.96,282.0,5197.0,258.1061,258.1335,258.0786,258.1152,5197.0
2019-11-06 15:00:00,282.0,282.0,281.9,281.93,6693.0,258.1152,258.1152,258.0237,258.0511,6693.0
2019-11-06 15:05:00,281.92,281.94,281.85,281.9,9644.0,258.042,258.0603,257.9779,258.0237,9644.0
2019-11-06 15:10:00,281.91,282.06,281.91,282.02,12429.0,258.0328,258.1701,258.0328,258.1335,12429.0
2019-11-06 15:15:00,282.02,282.08,282.0,282.06,13975.0,258.1335,258.1884,258.1152,258.1701,13975.0
2019-11-06 15:20:00,282.07,282.12,282.03,282.06,12015.0,258.1793,258.225,258.1427,258.1701,12015.0
2019-11-06 15:25:00,282.06,282.07,281.96,281.98,20248.0,258.1701,258.1793,258.0786,258.0969,20248.0
2019-11-06 15:30:00,281.99,281.99,281.85,281.87,19134.0,258.1061,258.1061,257.9779,257.9962,19134.0
2019-11-06 15:35:00,281.88,282.03,281.88,282.01,13849.0,258.0054,258.1427,258.0054,258.1244,13849.0
2019-11-06 15:40:00,282.0,282.0,281.87,281.88,16338.0,258.1152,258.1152,257.9962,258.0054,16338.0
2019-11-06 15:45:00,281.87,281.98,281.86,281.95,9966.0,257.9962,258.0969,257.9871,258.0694,9966.0
2019-11-06 15:50:00,281.99,282.07,281.96,282.04,28155.0,258.1061,258.1793,258.0786,258.1518,28155.0
2019-11-06 15:55:00,282.06,282.11,281.99,282.11,57912.0,258.1701,258.2159,258.1061,258.2159,57912.0
2019-11-07 09:30:00,283.44,283.58,283.39,283.46,107451.0,259.4332,259.5614,259.3875,259.4515,107451.0
2019-11-07 09:35:00,283.46,283.8,283.44,283.74,33633.0,259.4515,259.7628,259.4332,259.7078,33633.0
2019-11-07 09:40:00,283.78,284.03,283.78,283.86,27134.0,259.7444,259.9733,259.7444,259.8177,27134.0
2019-11-07 09:45:00,283.86,283.95,283.76,283.85,18849.0,259.8177,259.9,259.7261,259.8085,18849.0
2019-11-07 09:50:00,283.79,283.82,283.68,283.79,21173.0,259.7536,259.7811,259.6529,259.7536,21173.0
2019-11-07 09:55:00,283.8,283.9,283.74,283.84,22694.0,259.7628,259.8543,259.7078,259.7994,22694.0
2019-11-07 10:00:00,283.84,283.91,283.68,283.69,21683.0,259.7994,259.8634,259.6529,259.6621,21683.0
2019-11-07 10:05:00,283.73,283.74,283.59,283.62,18481.0,259.6987,259.7078,259.5705,259.598,18481.0
2019-11-07 10:10:00,283.63,283.9,283.61,283.83,36648.0,259.6071,259.8543,259.5888,259.7902,36648.0
2019-11-07 10:15:00,283.89,283.97,283.83,283.93,7590.0,259.8451,259.9184,259.7902,259.8817,7590.0
2019-11-07 10:20:00,283.91,283.91,283.78,283.8,11208.0,259.8634,259.8634,259.7444,259.7628,11208.0
2019-11-07 10:25:00,283.82,283.87,283.77,283.77,7884.0,259.7811,259.8268,259.7353,259.7353,7884.0
2019-11-07 10:30:00,283.82,283.96,283.77,283.77,22911.0,259.7811,259.9092,259.7353,259.7353,22911.0
2019-11-07 10:35:00,283.75,284.01,283.71,283.94,23152.0,259.717,259.955,259.6804,259.8909,23152.0
2019-11-07 10:40:00,283.97,284.01,283.89,283.92,12917.0,259.9184,259.955,259.8451,259.8726,12917.0
2019-11-07 10:45:00,283.94,283.99,283.87,283.92,16767.0,259.8909,259.9367,259.8268,259.8726,16767.0
2019-11-07 10:50:00,283.88,284.18,283.88,284.03,33690.0,259.836,260.1106,259.836,259.9733,33690.0
2019-11-07 10:55:00,283.99,284.06,283.97,284.0,8418.0,259.9367,260.0007,259.9184,259.9458,8418.0
2019-11-07 11:00:00,283.97,284.03,283.91,283.91,27482.0,259.9184,259.9733,259.8634,259.8634,27482.0
2019-11-07 11:05:00,283.9,283.9,283.85,283.85,7569.0,259.8543,259.8543,259.8085,259.8085,7569.0
2019-11-07 11:10:00,283.82,283.94,283.81,283.93,9859.0,259.7811,259.8909,259.7719,259.8817,9859.0
2019-11-07 11:15:00,283.91,283.96,283.84,283.94,9181.0,259.8634,259.9092,259.7994,259.8909,9181.0
2019-11-07 11:20:00,283.92,283.94,283.82,283.83,18599.0,259.8726,259.8909,259.7811,259.7902,18599.0
2019-11-07 11:25:00,283.82,283.82,283.74,283.77,17544.0,259.7811,259.7811,259.7078,259.7353,17544.0
2019-11-07 11:30:00,283.77,283.87,283.74,283.84,13094.0,259.7353,259.8268,259.7078,259.7994,13094.0
2019-11-07 11:35:00,283.86,283.87,283.73,283.8,46710.0,259.8177,259.8268,259.6987,259.7628,46710.0
2019-11-07 11:40:00,283.78,283.78,283.65,283.73,15402.0,259.7444,259.7444,259.6255,259.6987,15402.0
2019-11-07 11:45:00,283.75,283.79,283.64,283.74,14236.0,259.717,259.7536,259.6163,259.7078,14236.0
2019-11-07 11:50:00,283.7,283.71,283.59,283.63,169766.0,259.6712,259.6804,259.5705,259.6071,169766.0
2019-11-07 11:55:00,283.64,284.23,283.62,284.17,97326.0,259.6163,260.1563,259.598,260.1014,97326.0
2019-11-07 12:00:00,284.19,284.19,283.78,283.87,48083.0,260.1197,260.1197,259.7444,259.8268,48083.0
2019-11-07 12:05:00,283.85,283.92,283.78,283.9,24361.0,259.8085,259.8726,259.7444,259.8543,24361.0
2019-11-07 12:10:00,283.89,283.98,283.81,283.81,55197.0,259.8451,259.9275,259.7719,259.7719,55197.0
2019-11-07 12:15:00,283.81,283.81,283.71,283.78,94864.0,259.7719,259.7719,259.6804,259.7444,94864.0
2019-11-07 12:20:00,283.79,283.87,283.79,283.84,12120.0,259.7536,259.8268,259.7536,259.7994,12120.0
2019-11-07 12:25:00,283.86,283.92,283.78,283.92,44388.0,259.8177,259.8726,259.7444,259.8726,44388.0
2019-11-07 12:30:00,283.89,283.9,283.82,283.86,7240.0,259.8451,259.8543,259.7811,259.8177,7240.0
2019-11-07 12:35:00,283.89,283.89,283.79,283.86,25665.0,259.8451,259.8451,259.7536,259.8177,25665.0
2019-11-07 12:40:00,283.82,283.83,283.74,283.75,12152.0,259.7811,259.7902,259.7078,259.717,12152.0
2019-11-07 12:45:00,283.74,283.88,283.69,283.87,10564.0,259.7078,259.836,259.6621,259.8268,10564.0
2019-11-07 12:50:00,283.86,283.88,283.8,283.83,9791.0,259.8177,259.836,259.7628,259.7902,9791.0
2019-11-07 12:55:00,283.84,283.96,283.84,283.88,11131.0,259.7994,259.9092,259.7994,259.836,11131.0
2019-11-07 13:00:00,283.88,283.88,283.81,283.82,15232.0,259.836,259.836,259.7719,259.7811,15232.0
2019-11-07 13:05:00,283.8,283.8,283.69,283.72,3885.0,259.7628,259.7628,259.6621,259.6895,3885.0
2019-11-07 13:10:00,283.74,283.78,283.7,283.73,8510.0,259.7078,259.7444,259.6712,259.6987,8510.0
2019-11-07 13:15:00,283.72,283.76,283.69,283.71,13365.0,259.6895,259.7261,259.6621,259.6804,13365.0
2019-11-07 13:20:00,283.72,283.72,283.65,283.66,11932.0,259.6895,259.6895,259.6255,259.6346,11932.0
2019-11-07 13:25:00,283.68,283.71,283.66,283.7,10404.0,259.6529,259.6804,259.6346,259.6712,10404.0
2019-11-07 13:30:00,283.69,283.7,283.55,283.59,8217.0,259.6621,259.6712,259.5339,259.5705,8217.0
2019-11-07 13:35:00,283.6,283.61,283.51,283.57,6154.0,259.5797,259.5888,259.4973,259.5522,6154.0
2019-11-07 13:40:00,283.58,283.6,283.57,283.57,8026.0,259.5614,259.5797,259.5522,259.5522,8026.0
2019-11-07 13:45:00,283.58,283.6,283.51,283.58,17738.0,259.5614,259.5797,259.4973,259.5614,17738.0
2019-11-07 13:50:00,283.57,283.63,283.57,283.61,10307.0,259.5522,259.6071,259.5522,259.5888,10307.0
2019-11-07 13:55:00,283.63,283.63,283.57,283.58,22637.0,259.6071,259.6071,259.5522,259.5614,22637.0
2019-11-07 14:00:00,283.6,283.75,283.58,283.74,30825.0,259.5797,259.717,259.5614,259.7078,30825.0
2019-11-07 14:05:00,283.71,283.76,283.67,283.69,6710.0,259.6804,259.7261,259.6438,259.6621,6710.0
2019-11-07 14:10:00,283.68,283.75,283.67,283.75,7958.0,259.6529,259.717,259.6438,259.717,7958.0
2019-11-07 14:15:00,283.72,283.78,283.72,283.77,14708.0,259.6895,259.7444,259.6895,259.7353,14708.0
2019-11-07 14:20:00,283.78,283.82,283.75,283.78,4742.0,259.7444,259.7811,259.717,259.7444,4742.0
2019-11-07 14:25:00,283.77,283.77,283.68,283.71,15189.0,259.7353,259.7353,259.6529,259.6804,15189.0
2019-11-07 14:30:00,283.66,283.67,283.62,283.62,1887.0,259.6346,259.6438,259.598,259.598,1887.0
2019-11-07 14:35:00,283.59,283.62,283.54,283.62,6702.0,259.5705,259.598,259.5248,259.598,6702.0
2019-11-07 14:40:00,283.64,283.66,282.84,283.15,94769.0,259.6163,259.6346,258.8841,259.1678,94769.0
2019-11-07 14:45:00,283.16,283.3,283.11,283.14,12140.0,259.177,259.3051,259.1312,259.1587,12140.0
2019-11-07 14:50:00,283.08,283.27,282.98,283.11,5903.0,259.1037,259.2776,259.0122,259.1312,5903.0
2019-11-07 14:55:00,283.13,283.26,283.11,283.24,15835.0,259.1495,259.2685,259.1312,259.2502,15835.0
2019-11-07 15:00:00,283.26,283.4,283.26,283.36,22418.0,259.2685,259.3966,259.2685,259.36,22418.0
2019-11-07 15:05:00,283.35,283.36,283.23,283.27,40733.0,259.3509,259.36,259.241,259.2776,40733.0
2019-11-07 15:10:00,283.22,283.26,283.09,283.1,8960.0,259.2319,259.2685,259.1129,259.122,8960.0
2019-11-07 15:15:00,283.08,283.08,282.76,282.76,24920.0,259.1037,259.1037,258.8108,258.8108,24920.0
2019-11-07 15:20:00,282.78,282.88,282.58,282.74,51242.0,258.8291,258.9207,258.6461,258.7925,51242.0
2019-11-07 15:25:00,282.75,282.93,282.73,282.93,26955.0,258.8017,258.9664,258.7834,258.9664,26955.0
2019-11-07 15:30:00,282.94,282.98,282.9,282.98,27775.0,258.9756,259.0122,258.939,259.0122,27775.0
2019-11-07 15:35:00,283.0,283.01,282.83,282.86,11602.0,259.0305,259.0397,258.8749,258.9024,11602.0
2019-11-07 15:40:00,282.86,282.86,282.58,282.6,47642.0,258.9024,258.9024,258.6461,258.6644,47642.0
2019-11-07 15:45:00,282.62,283.0,282.62,283.0,84462.0,258.6827,259.0305,258.6827,259.0305,84462.0
2019-11-07 15:50:00,282.99,283.08,282.66,282.76,126561.0,259.0214,259.1037,258.7193,258.8108,126561.0
2019-11-07 15:55:00,282.75,283.09,282.67,283.09,214420.0,258.8017,259.1129,258.7285,259.1129,214420.0
2019-11-08 09:30:00,282.74,282.84,282.6,282.74,82126.0,258.7925,258.8841,258.6644,258.7925,82126.0
2019-11-08 09:35:00,282.73,282.96,282.64,282.9,44905.0,258.7834,258.9939,258.701,258.939,44905.0
2019-11-08 09:40:00,282.87,283.01,282.85,282.99,4814.0,258.9115,259.0397,258.8932,259.0214,4814.0
2019-11-08 09:45:00,283.01,283.11,282.99,283.03,8948.0,259.0397,259.1312,259.0214,259.058,8948.0
2019-11-08 09:50:00,283.04,283.14,282.93,282.96,18601.0,259.0671,259.1587,258.9664,258.9939,18601.0
2019-11-08 09:55:00,282.95,282.98,282.19,282.19,130741.0,258.9847,259.0122,258.2891,258.2891,130741.0
2019-11-08 10:00:00,282.28,282.61,282.0,282.47,26360.0,258.3715,258.6735,258.1152,258.5454,26360.0
2019-11-08 10:05:00,282.43,282.57,282.29,282.48,353288.0,258.5088,258.6369,258.3806,258.5546,353288.0
2019-11-08 10:10:00,282.5,282.76,282.4,282.69,15060.0,258.5729,258.8108,258.4813,258.7468,15060.0
2019-11-08 10:15:00,282.72,282.8,282.64,282.76,15212.0,258.7742,258.8474,258.701,258.8108,15212.0
2019-11-08 10:20:00,282.81,282.81,282.65,282.77,8583.0,258.8566,258.8566,258.7102,258.82,8583.0
2019-11-08 10:25:00,282.76,282.9,282.74,282.89,11497.0,258.8108,258.939,258.7925,258.9298,11497.0
2019-11-08 10:30:00,282.86,282.92,282.82,282.92,7649.0,258.9024,258.9573,258.8658,258.9573,7649.0
2019-11-08 10:35:00,282.86,282.91,282.79,282.84,45148.0,258.9024,258.9481,258.8383,258.8841,45148.0
2019-11-08 10:40:00,282.86,283.04,282.81,283.02,13533.0,258.9024,259.0671,258.8566,259.0488,13533.0
2019-11-08 10:45:00,283.02,283.07,282.91,282.96,8137.0,259.0488,259.0946,258.9481,258.9939,8137.0
2019-11-08 10:50:00,282.97,283.02,282.88,283.0,36086.0,259.0031,259.0488,258.9207,259.0305,36086.0
2019-11-08 10:55:00,282.99,283.0,282.92,282.98,5877.0,259.0214,259.0305,258.9573,259.0122,5877.0
2019-11-08 11:00:00,282.96,283.13,282.96,283.07,10220.0,258.9939,259.1495,258.9939,259.0946,10220.0
2019-11-08 11:05:00,283.03,283.03,282.94,282.98,6749.0,259.058,259.058,258.9756,259.0122,6749.0
2019-11-08 11:10:00,282.98,283.09,282.97,282.97,7449.0,259.0122,259.1129,259.0031,259.0031,7449.0
2019-11-08 11:15:00,282.98,282.99,282.79,282.81,21434.0,259.0122,259.0214,258.8383,258.8566,21434.0
2019-11-08 11:20:00,282.81,282.86,282.69,282.72,24011.0,258.8566,258.9024,258.7468,258.7742,24011.0
2019-11-08 11:25:00,282.72,282.77,282.67,282.75,15878.0,258.7742,258.82,258.7285,258.8017,15878.0
2019-11-08 11:30:00,282.74,282.91,282.74,282.91,22995.0,258.7925,258.9481,258.7925,258.9481,22995.0
2019-11-08 11:35:00,282.91,283.03,282.88,283.03,43395.0,258.9481,259.058,258.9207,259.058,43395.0
2019-11-08 11:40:00,283.03,283.06,282.96,283.03,28518.0,259.058,259.0854,258.9939,259.058,28518.0
2019-11-08 11:45:00,283.03,283.14,283.03,283.08,17214.0,259.058,259.1587,259.058,259.1037,17214.0
2019-11-08 11:50:00,283.1,283.13,283.04,283.11,19217.0,259.122,259.1495,259.0671,259.1312,19217.0
2019-11-08 11:55:00,283.11,283.14,283.06,283.11,17239.0,259.1312,259.1587,259.0854,259.1312,17239.0
2019-11-08 12:00:00,283.12,283.15,283.08,283.13,20906.0,259.1403,259.1678,259.1037,259.1495,20906.0
2019-11-08 12:05:00,283.15,283.19,283.08,283.18,52705.0,259.1678,259.2044,259.1037,259.1953,52705.0
2019-11-08 12:10:00,283.18,283.25,283.18,283.24,20063.0,259.1953,259.2593,259.1953,259.2502,20063.0
2019-11-08 12:15:00,283.27,283.27,283.14,283.19,28148.0,259.2776,259.2776,259.1587,259.2044,28148.0
2019-11-08 12:20:00,283.2,283.21,283.12,283.15,10870.0,259.2136,259.2227,259.1403,259.1678,10870.0
2019-11-08 12:25:00,283.15,283.21,283.14,283.18,23871.0,259.1678,259.2227,259.1587,259.1953,23871.0
2019-11-08 12:30:00,283.16,283.29,283.15,283.2,18382.0,259.177,259.2959,259.1678,259.2136,18382.0
2019-11-08 12:35:00,283.17,283.29,283.17,283.25,27414.0,259.1861,259.2959,259.1861,259.2593,27414.0
2019-11-08 12:40:00,283.26,283.26,283.19,283.2,23536.0,259.2685,259.2685,259.2044,259.2136,23536.0
2019-11-08 12:45:00,283.17,283.21,283.06,283.06,19474.0,259.1861,259.2227,259.0854,259.0854,19474.0
2019-11-08 12:50:00,283.06,283.15,283.05,283.14,15482.0,259.0854,259.1678,259.0763,259.1587,15482.0
2019-11-08 12:55:00,283.15,283.18,283.11,283.17,28386.0,259.1678,259.1953,259.1312,259.1861,28386.0
2019-11-08 13:00:00,283.15,283.2,283.13,283.18,27355.0,259.1678,259.2136,259.1495,259.1953,27355.0
2019-11-08 13:05:00,283.16,283.2,283.06,283.06,22033.0,259.177,259.2136,259.0854,259.0854,22033.0
2019-11-08 13:10:00,283.07,283.15,283.06,283.13,10833.0,259.0946,259.1678,259.0854,259.1495,10833.0
2019-11-08 13:15:00,283.13,283.19,283.1,283.1,8252.0,259.1495,259.2044,259.122,259.122,8252.0
2019-11-08 13:20:00,283.09,283.13,283.04,283.08,6133.0,259.1129,259.1495,259.0671,259.1037,6133.0
2019-11-08 13:25:00,283.01,283.11,283.01,283.11,22771.0,259.0397,259.1312,259.0397,259.1312,22771.0
2019-11-08 13:30:00,283.12,283.12,283.07,283.08,2403.0,259.1403,259.1403,259.0946,259.1037,2403.0
2019-11-08 13:35:00,283.11,283.12,283.03,283.07,14190.0,259.1312,259.1403,259.058,259.0946,14190.0
2019-11-08 13:40:00,283.12,283.14,283.09,283.11,5816.0,259.1403,259.1587,259.1129,259.1312,5816.0
2019-11-08 13:45:00,283.11,283.14,283.08,283.12,5922.0,259.1312,259.1587,259.1037,259.1403,5922.0
2019-11-08 13:50:00,283.1,283.11,283.01,283.03,2553.0,259.122,259.1312,259.0397,259.058,2553.0
2019-11-08 13:55:00,283.05,283.09,282.98,282.98,6200.0,259.0763,259.1129,259.0122,259.0122,6200.0
2019-11-08 14:00:00,282.98,283.01,282.96,282.97,4892.0,259.0122,259.0397,258.9939,259.0031,4892.0
2019-11-08 14:05:00,282.98,283.06,282.98,283.04,4944.0,259.0122,259.0854,259.0122,259.0671,4944.0
2019-11-08 14:10:00,283.02,283.05,282.97,283.01,2964.0,259.0488,259.0763,259.0031,259.0397,2964.0
2019-11-08 14:15:00,283.0,283.01,282.95,282.95,4177.0,259.0305,259.0397,258.9847,258.9847,4177.0
2019-11-08 14:20:00,282.99,282.99,282.94,282.95,6402.0,259.0214,259.0214,258.9756,258.9847,6402.0
2019-11-08 14:25:00,282.94,282.99,282.92,282.95,6106.0,258.9756,259.0214,258.9573,258.9847,6106.0
2019-11-08 14:30:00,282.94,283.02,282.93,283.0,5605.0,258.9756,259.0488,258.9664,259.0305,5605.0
2019-11-08 14:35:00,283.0,283.01,282.98,282.98,1031.0,259.0305,259.0397,259.0122,259.0122,1031.0
2019-11-08 14:40:00,283.01,283.1,283.01,283.09,5328.0,259.0397,259.122,259.0397,259.1129,5328.0
2019-11-08 14:45:00,283.08,283.09,283.07,283.08,1604.0,259.1037,259.1129,259.0946,259.1037,1604.0
2019-11-08 14:50:00,283.02,283.02,282.98,283.02,9519.0,259.0488,259.0488,259.0122,259.0488,9519.0
2019-11-08 14:55:00,283.06,283.08,283.05,283.08,3971.0,259.0854,259.1037,259.0763,259.1037,3971.0
2019-11-08 15:00:00,283.11,283.17,283.08,283.17,6818.0,259.1312,259.1861,259.1037,259.1861,6818.0
2019-11-08 15:05:00,283.18,283.18,283.12,283.15,12086.0,259.1953,259.1953,259.1403,259.1678,12086.0
2019-11-08 15:10:00,283.19,283.29,283.17,283.28,7115.0,259.2044,259.2959,259.1861,259.2868,7115.0
2019-11-08 15:15:00,283.3,283.34,283.25,283.33,7154.0,259.3051,259.3417,259.2593,259.3326,7154.0
2019-11-08 15:20:00,283.36,283.43,283.31,283.42,5234.0,259.36,259.4241,259.3143,259.4149,5234.0
2019-11-08 15:25:00,283.43,283.43,283.36,283.38,3524.0,259.4241,259.4241,259.36,259.3783,3524.0
2019-11-08 15:30:00,283.4,283.51,283.38,283.42,10418.0,259.3966,259.4973,259.3783,259.4149,10418.0
2019-11-08 15:35:00,283.42,283.52,283.41,283.49,5363.0,259.4149,259.5065,259.4058,259.479,5363.0
2019-11-08 15:40:00,283.49,283.51,283.42,283.49,4885.0,259.479,259.4973,259.4149,259.479,4885.0
2019-11-08 15:45:00,283.45,283.5,283.34,283.39,19105.0,259.4424,259.4882,259.3417,259.3875,19105.0
2019-11-08 15:50:00,283.47,283.62,283.41,283.59,49018.0,259.4607,259.598,259.4058,259.5705,49018.0
2019-11-08 15:55:00,283.6,283.76,283.52,283.76,35693.0,259.5797,259.7261,259.5065,259.7261,35693.0
2019-11-11 09:30:00,282.43,282.6,282.24,282.6,109704.0,258.5088,258.6644,258.3349,258.6644,109704.0
2019-11-11 09:35:00,282.46,282.61,282.46,282.5,48285.0,258.5362,258.6735,258.5362,258.5729,48285.0
2019-11-11 09:40:00,282.46,282.52,282.4,282.48,17505.0,258.5362,258.5912,258.4813,258.5546,17505.0
2019-11-11 09:45:00,282.55,282.83,282.51,282.83,25164.0,258.6186,258.8749,258.582,258.8749,25164.0
2019-11-11 09:50:00,282.86,282.87,282.78,282.86,7280.0,258.9024,258.9115,258.8291,258.9024,7280.0
2019-11-11 09:55:00,282.84,282.88,282.74,282.88,14420.0,258.8841,258.9207,258.7925,258.9207,14420.0
2019-11-11 10:00:00,282.91,282.94,282.81,282.83,17141.0,258.9481,258.9756,258.8566,258.8749,17141.0
2019-11-11 10:05:00,282.84,282.9,282.8,282.89,11958.0,258.8841,258.939,258.8474,258.9298,11958.0
2019-11-11 10:10:00,282.91,282.96,282.88,282.93,8672.0,258.9481,258.9939,258.9207,258.9664,8672.0
2019-11-11 10:15:00,282.95,282.98,282.93,282.94,8314.0,258.9847,259.0122,258.9664,258.9756,8314.0
2019-11-11 10:20:00,282.96,283.0,282.92,282.96,9361.0,258.9939,259.0305,258.9573,258.9939,9361.0
2019-11-11 10:25:00,283.0,283.05,282.98,282.98,5937.0,259.0305,259.0763,259.0122,259.0122,5937.0
2019-11-11 10:30:00,283.01,283.05,282.96,282.96,2755.0,259.0397,259.0763,258.9939,258.9939,2755.0
2019-11-11 10:35:00,282.96,282.96,282.85,282.89,9038.0,258.9939,258.9939,258.8932,258.9298,9038.0
2019-11-11 10:40:00,282.91,282.93,282.89,282.92,8359.0,258.9481,258.9664,258.9298,258.9573,8359.0
2019-11-11 10:45:00,282.93,282.98,282.92,282.93,11654.0,258.9664,259.0122,258.9573,258.9664,11654.0
2019-11-11 10:50:00,282.96,282.98,282.9,282.96,7341.0,258.9939,259.0122,258.939,258.9939,7341.0
2019-11-11 10:55:00,282.94,282.94,282.77,282.82,15939.0,258.9756,258.9756,258.82,258.8658,15939.0
2019-11-11 11:00:00,282.82,282.97,282.82,282.88,12752.0,258.8658,259.0031,258.8658,258.9207,12752.0
2019-11-11 11:05:00,282.9,282.9,282.84,282.9,3755.0,258.939,258.939,258.8841,258.939,3755.0
2019-11-11 11:10:00,282.89,282.93,282.87,282.89,3403.0,258.9298,258.9664,258.9115,258.9298,3403.0
2019-11-11 11:15:00,282.9,282.91,282.84,282.87,5175.0,258.939,258.9481,258.8841,258.9115,5175.0
2019-11-11 11:20:00,282.86,282.86,282.76,282.76,8013.0,258.9024,258.9024,258.8108,258.8108,8013.0
2019-11-11 11:25:00,282.77,282.83,282.75,282.8,6576.0,258.82,258.8749,258.8017,258.8474,6576.0
2019-11-11 11:30:00,282.8,282.85,282.78,282.81,3926.0,258.8474,258.8932,258.8291,258.8566,3926.0
2019-11-11 11:35:00,282.77,282.85,282.76,282.82,3362.0,258.82,258.8932,258.8108,258.8658,3362.0
2019-11-11 11:40:00,282.81,282.88,282.81,282.87,4915.0,258.8566,258.9207,258.8566,258.9115,4915.0
2019-11-11 11:45:00,282.88,282.88,282.84,282.87,3915.0,258.9207,258.9207,258.8841,258.9115,3915.0
2019-11-11 11:50:00,282.84,282.93,282.82,282.9,2472.0,258.8841,258.9664,258.8658,258.939,2472.0
2019-11-11 11:55:00,282.89,282.99,282.89,282.98,5260.0,258.9298,259.0214,258.9298,259.0122,5260.0
2019-11-11 12:00:00,283.0,283.02,282.94,282.94,3164.0,259.0305,259.0488,258.9756,258.9756,3164.0
2019-11-11 12:05:00,282.92,282.95,282.9,282.94,6252.0,258.9573,258.9847,258.939,258.9756,6252.0
2019-11-11 12:10:00,282.94,282.97,282.94,282.97,5965.0,258.9756,259.0031,258.9756,259.0031,5965.0
2019-11-11 12:15:00,282.95,283.04,282.95,283.02,3119.0,258.9847,259.0671,258.9847,259.0488,3119.0
2019-11-11 12:20:00,283.01,283.03,282.96,282.98,18660.0,259.0397,259.058,258.9939,259.0122,18660.0
2019-11-11 12:25:00,283.0,283.12,282.99,283.09,5213.0,259.0305,259.1403,259.0214,259.1129,5213.0
2019-11-11 12:30:00,283.1,283.12,283.07,283.09,8384.0,259.122,259.1403,259.0946,259.1129,8384.0
2019-11-11 12:35:00,283.09,283.12,283.07,283.11,3702.0,259.1129,259.1403,259.0946,259.1312,3702.0
2019-11-11 12:40:00,283.11,283.17,283.1,283.15,8283.0,259.1312,259.1861,259.122,259.1678,8283.0
2019-11-11 12:45:00,283.16,283.16,283.13,283.15,9217.0,259.177,259.177,259.1495,259.1678,9217.0
2019-11-11 12:50:00,283.14,283.14,283.11,283.14,3388.0,259.1587,259.1587,259.1312,259.1587,3388.0
2019-11-11 12:55:00,283.16,283.21,283.15,283.18,12936.0,259.177,259.2227,259.1678,259.1953,12936.0
2019-11-11 13:00:00,283.19,283.2,283.18,283.2,13418.0,259.2044,259.2136,259.1953,259.2136,13418.0
2019-11-11 13:05:00,283.18,283.21,283.17,283.17,4289.0,259.1953,259.2227,259.1861,259.1861,4289.0
2019-11-11 13:10:00,283.2,283.26,283.16,283.17,14584.0,259.2136,259.2685,259.177,259.1861,14584.0
2019-11-11 13:15:00,283.17,283.24,283.16,283.23,7519.0,259.1861,259.2502,259.177,259.241,7519.0
2019-11-11 13:20:00,283.21,283.24,283.19,283.22,11266.0,259.2227,259.2502,259.2044,259.2319,11266.0
2019-11-11 13:25:00,283.21,283.28,283.2,283.27,6303.0,259.2227,259.2868,259.2136,259.2776,6303.0
2019-11-11 13:30:00,283.26,283.31,283.24,283.29,18113.0,259.2685,259.3143,259.2502,259.2959,18113.0
2019-11-11 13:35:00,283.3,283.36,283.29,283.34,10850.0,259.3051,259.36,259.2959,259.3417,10850.0
2019-11-11 13:40:00,283.35,283.37,283.34,283.37,7933.0,259.3509,259.3692,259.3417,259.3692,7933.0
2019-11-11 13:45:00,283.37,283.38,283.32,283.36,8482.0,259.3692,259.3783,259.3234,259.36,8482.0
2019-11-11 13:50:00,283.36,283.37,283.3,283.32,8500.0,259.36,259.3692,259.3051,259.3234,8500.0
2019-11-11 13:55:00,283.33,283.35,283.3,283.34,8560.0,259.3326,259.3509,259.3051,259.3417,8560.0
2019-11-11 14:00:00,283.35,283.35,283.25,283.27,6816.0,259.3509,259.3509,259.2593,259.2776,6816.0
2019-11-11 14:05:00,283.29,283.35,283.27,283.31,4652.0,259.2959,259.3509,259.2776,259.3143,4652.0
2019-11-11 14:10:00,283.31,283.36,283.29,283.31,7219.0,259.3143,259.36,259.2959,259.3143,7219.0
2019-11-11 14:15:00,283.32,283.34,283.32,283.34,2400.0,259.3234,259.3417,259.3234,259.3417,2400.0
2019-11-11 14:20:00,283.34,283.35,283.31,283.31,2814.0,259.3417,259.3509,259.3143,259.3143,2814.0
2019-11-11 14:25:00,283.31,283.32,283.28,283.29,4318.0,259.3143,259.3234,259.2868,259.2959,4318.0
2019-11-11 14:30:00,283.3,283.31,283.25,283.3,5245.0,259.3051,259.3143,259.2593,259.3051,5245.0
2019-11-11 14:35:00,283.3,283.3,283.25,283.26,7070.0,259.3051,259.3051,259.2593,259.2685,7070.0
2019-11-11 14:40:00,283.26,283.29,283.25,283.26,9409.0,259.2685,259.2959,259.2593,259.2685,9409.0
2019-11-11 14:45:00,283.25,283.28,283.22,283.23,8280.0,259.2593,259.2868,259.2319,259.241,8280.0
2019-11-11 14:50:00,283.24,283.26,283.17,283.21,15265.0,259.2502,259.2685,259.1861,259.2227,15265.0
2019-11-11 14:55:00,283.23,283.3,283.23,283.27,4057.0,259.241,259.3051,259.241,259.2776,4057.0
2019-11-11 15:00:00,283.28,283.34,283.26,283.34,3017.0,259.2868,259.3417,259.2685,259.3417,3017.0
2019-11-11 15:05:00,283.34,283.34,283.28,283.3,7881.0,259.3417,259.3417,259.2868,259.3051,7881.0
2019-11-11 15:10:00,283.28,283.32,283.27,283.3,2828.0,259.2868,259.3234,259.2776,259.3051,2828.0
2019-11-11 15:15:00,283.29,283.34,283.24,283.24,9755.0,259.2959,259.3417,259.2502,259.2502,9755.0
2019-11-11 15:20:00,283.24,283.26,283.18,283.19,17536.0,259.2502,259.2685,259.1953,259.2044,17536.0
2019-11-11 15:25:00,283.16,283.23,283.16,283.21,9256.0,259.177,259.241,259.177,259.2227,9256.0
2019-11-11 15:30:00,283.21,283.27,283.1,283.14,24170.0,259.2227,259.2776,259.122,259.1587,24170.0
2019-11-11 15:35:00,283.12,283.14,283.08,283.11,13445.0,259.1403,259.1587,259.1037,259.1312,13445.0
2019-11-11 15:40:00,283.12,283.12,283.03,283.04,7549.0,259.1403,259.1403,259.058,259.0671,7549.0
2019-11-11 15:45:00,283.06,283.1,283.02,283.06,12615.0,259.0854,259.122,259.0488,259.0854,12615.0
2019-11-11 15:50:00,283.04,283.07,282.98,283.04,25112.0,259.0671,259.0946,259.0122,259.0671,25112.0
2019-11-11 15:55:00,283.06,283.26,283.05,283.26,55319.0,259.0854,259.2685,259.0763,259.2685,55319.0
2019-11-12 09:30:00,283.58,283.67,283.42,283.65,72036.0,259.5614,259.6438,259.4149,259.6255,72036.0
2019-11-12 09:35:00,283.62,283.84,283.61,283.78,16270.0,259.598,259.7994,259.5888,259.7444,16270.0
2019-11-12 09:40:00,283.79,283.88,283.76,283.86,17937.0,259.7536,259.836,259.7261,259.8177,17937.0
2019-11-12 09:45:00,283.87,283.98,283.86,283.93,78949.0,259.8268,259.9275,259.8177,259.8817,78949.0
2019-11-12 09:50:00,283.93,284.17,283.93,284.06,24341.0,259.8817,260.1014,259.8817,260.0007,24341.0
2019-11-12 09:55:00,284.12,284.25,284.05,284.21,9454.0,260.0556,260.1746,259.9916,260.138,9454.0
2019-11-12 10:00:00,284.25,284.27,284.1,284.1,7116.0,260.1746,260.1929,260.0373,260.0373,7116.0
2019-11-12 10:05:00,284.1,284.39,284.1,284.38,18122.0,260.0373,260.3028,260.0373,260.2936,18122.0
2019-11-12 10:10:00,284.36,284.41,284.31,284.35,4685.0,260.2753,260.3211,260.2296,260.2662,4685.0
2019-11-12 10:15:00,284.33,284.39,284.32,284.38,6407.0,260.2479,260.3028,260.2387,260.2936,6407.0
2019-11-12 10:20:00,284.39,284.52,284.39,284.52,27616.0,260.3028,260.4218,260.3028,260.4218,27616.0
2019-11-12 10:25:00,284.5,284.62,284.5,284.59,11528.0,260.4035,260.5133,260.4035,260.4858,11528.0
2019-11-12 10:30:00,284.54,284.54,284.48,284.52,4456.0,260.4401,260.4401,260.3852,260.4218,4456.0
2019-11-12 10:35:00,284.51,284.6,284.49,284.57,9166.0,260.4126,260.495,260.3943,260.4675,9166.0
2019-11-12 10:40:00,284.59,284.72,284.57,284.67,19862.0,260.4858,260.6048,260.4675,260.5591,19862.0
2019-11-12 10:45:00,284.67,284.69,284.61,284.68,13262.0,260.5591,260.5774,260.5041,260.5682,13262.0
2019-11-12 10:50:00,284.66,284.66,284.59,284.64,11309.0,260.5499,260.5499,260.4858,260.5316,11309.0
2019-11-12 10:55:00,284.65,284.66,284.49,284.51,16127.0,260.5408,260.5499,260.3943,260.4126,16127.0
2019-11-12 11:00:00,284.54,284.54,284.41,284.42,6362.0,260.4401,260.4401,260.3211,260.3302,6362.0
2019-11-12 11:05:00,284.4,284.53,284.38,284.52,5370.0,260.3119,260.4309,260.2936,260.4218,5370.0
2019-11-12 11:10:00,284.5,284.53,284.47,284.49,4274.0,260.4035,260.4309,260.376,260.3943,4274.0
2019-11-12 11:15:00,284.5,284.6,284.49,284.57,5830.0,260.4035,260.495,260.3943,260.4675,5830.0
2019-11-12 11:20:00,284.6,284.62,284.53,284.56,5277.0,260.495,260.5133,260.4309,260.4584,5277.0
2019-11-12 11:25:00,284.52,284.53,284.41,284.48,3616.0,260.4218,260.4309,260.3211,260.3852,3616.0
2019-11-12 11:30:00,284.48,284.5,284.42,284.46,2289.0,260.3852,260.4035,260.3302,260.3669,2289.0
2019-11-12 11:35:00,284.46,284.46,284.35,284.35,4450.0,260.3669,260.3669,260.2662,260.2662,4450.0
2019-11-12 11:40:00,284.37,284.39,284.33,284.34,7487.0,260.2845,260.3028,260.2479,260.257,7487.0
2019-11-12 11:45:00,284.32,284.37,284.14,284.19,11863.0,260.2387,260.2845,260.074,260.1197,11863.0
2019-11-12 11:50:00,284.24,284.29,284.13,284.25,15481.0,260.1655,260.2112,260.0648,260.1746,15481.0
2019-11-12 11:55:00,284.25,284.26,284.12,284.14,6137.0,260.1746,260.1838,260.0556,260.074,6137.0
2019-11-12 12:00:00,284.19,284.2,284.0,284.02,17232.0,260.1197,260.1289,259.9458,259.9641,17232.0
2019-11-12 12:05:00,283.98,284.13,283.96,284.04,9334.0,259.9275,260.0648,259.9092,259.9824,9334.0
2019-11-12 12:10:00,284.07,284.28,284.06,284.28,5014.0,260.0099,260.2021,260.0007,260.2021,5014.0
2019-11-12 12:15:00,284.17,284.18,283.93,283.93,15253.0,260.1014,260.1106,259.8817,259.8817,15253.0
2019-11-12 12:20:00,283.95,284.01,283.93,283.95,7487.0,259.9,259.955,259.8817,259.9,7487.0
2019-11-12 12:25:00,283.89,284.04,283.89,284.04,9330.0,259.8451,259.9824,259.8451,259.9824,9330.0
2019-11-12 12:30:00,284.02,284.08,283.96,284.04,7969.0,259.9641,260.019,259.9092,259.9824,7969.0
2019-11-12 12:35:00,284.03,284.13,284.03,284.1,3051.0,259.9733,260.0648,259.9733,260.0373,3051.0
2019-11-12 12:40:00,284.08,284.11,283.99,284.01,4730.0,260.019,260.0465,259.9367,259.955,4730.0
2019-11-12 12:45:00,284.04,284.04,283.93,283.93,4570.0,259.9824,259.9824,259.8817,259.8817,4570.0
2019-11-12 12:50:00,283.95,284.06,283.81,283.93,19849.0,259.9,260.0007,259.7719,259.8817,19849.0
2019-11-12 12:55:00,283.99,284.2,283.98,284.13,126737.0,259.9367,260.1289,259.9275,260.0648,126737.0
2019-11-12 13:00:00,284.16,284.25,284.15,284.21,8376.0,260.0923,260.1746,260.0831,260.138,8376.0
2019-11-12 13:05:00,284.2,284.21,284.17,284.21,5086.0,260.1289,260.138,260.1014,260.138,5086.0
2019-11-12 13:10:00,284.23,284.28,284.18,284.22,4110.0,260.1563,260.2021,260.1106,260.1472,4110.0
2019-11-12 13:15:00,284.22,284.29,284.21,284.22,4196.0,260.1472,260.2112,260.138,260.1472,4196.0
2019-11-12 13:20:00,284.23,284.27,284.16,284.16,22273.0,260.1563,260.1929,260.0923,260.0923,22273.0
2019-11-12 13:25:00,284.17,284.17,284.07,284.07,8914.0,260.1014,260.1014,260.0099,260.0099,8914.0
2019-11-12 13:30:00,284.12,284.13,284.1,284.1,1386.0,260.0556,260.0648,260.0373,260.0373,1386.0
2019-11-12 13:35:00,284.12,284.2,284.04,284.2,12593.0,260.0556,260.1289,259.9824,260.1289,12593.0
2019-11-12 13:40:00,284.22,284.27,284.16,284.27,4256.0,260.1472,260.1929,260.0923,260.1929,4256.0
2019-11-12 13:45:00,284.25,284.34,284.2,284.34,14922.0,260.1746,260.257,260.1289,260.257,14922.0
2019-11-12 13:50:00,284.34,284.37,284.29,284.32,9084.0,260.257,260.2845,260.2112,260.2387,9084.0
2019-11-12 13:55:00,284.33,284.34,284.3,284.33,6876.0,260.2479,260.257,260.2204,260.2479,6876.0
2019-11-12 14:00:00,284.19,284.2,283.95,284.01,22096.0,260.1197,260.1289,259.9,259.955,22096.0
2019-11-12 14:05:00,283.99,284.01,283.88,284.01,12839.0,259.9367,259.955,259.836,259.955,12839.0
2019-11-12 14:10:00,283.99,284.01,283.67,283.71,25194.0,259.9367,259.955,259.6438,259.6804,25194.0
2019-11-12 14:15:00,283.66,283.73,283.6,283.64,12458.0,259.6346,259.6987,259.5797,259.6163,12458.0
2019-11-12 14:20:00,283.66,283.72,283.61,283.71,10635.0,259.6346,259.6895,259.5888,259.6804,10635.0
2019-11-12 14:25:00,283.66,283.71,283.54,283.66,20970.0,259.6346,259.6804,259.5248,259.6346,20970.0
2019-11-12 14:30:00,283.65,283.77,283.64,283.76,11883.0,259.6255,259.7353,259.6163,259.7261,11883.0
2019-11-12 14:35:00,283.76,283.77,283.61,283.67,4706.0,259.7261,259.7353,259.5888,259.6438,4706.0
2019-11-12 14:40:00,283.66,283.66,283.46,283.46,22859.0,259.6346,259.6346,259.4515,259.4515,22859.0
2019-11-12 14:45:00,283.46,283.57,283.46,283.5,8527.0,259.4515,259.5522,259.4515,259.4882,8527.0
2019-11-12 14:50:00,283.44,283.44,283.16,283.16,18933.0,259.4332,259.4332,259.177,259.177,18933.0
2019-11-12 14:55:00,283.13,283.3,283.03,283.3,13325.0,259.1495,259.3051,259.058,259.3051,13325.0
2019-11-12 15:00:00,283.3,283.37,283.27,283.31,25439.0,259.3051,259.3692,259.2776,259.3143,25439.0
2019-11-12 15:05:00,283.31,283.49,283.31,283.45,15843.0,259.3143,259.479,259.3143,259.4424,15843.0
2019-11-12 15:10:00,283.45,283.47,283.32,283.36,17369.0,259.4424,259.4607,259.3234,259.36,17369.0
2019-11-12 15:15:00,283.3,283.4,283.23,283.36,17071.0,259.3051,259.3966,259.241,259.36,17071.0
2019-11-12 15:20:00,283.41,283.46,283.36,283.44,19883.0,259.4058,259.4515,259.36,259.4332,19883.0
2019-11-12 15:25:00,283.47,283.53,283.45,283.51,16391.0,259.4607,259.5156,259.4424,259.4973,16391.0
2019-11-12 15:30:00,283.51,283.68,283.51,283.6,18193.0,259.4973,259.6529,259.4973,259.5797,18193.0
2019-11-12 15:35:00,283.59,283.64,283.52,283.55,19007.0,259.5705,259.6163,259.5065,259.5339,19007.0
2019-11-12 15:40:00,283.55,283.63,283.52,283.57,23088.0,259.5339,259.6071,259.5065,259.5522,23088.0
2019-11-12 15:45:00,283.56,283.68,283.5,283.66,35788.0,259.5431,259.6529,259.4882,259.6346,35788.0
2019-11-12 15:50:00,283.7,283.81,283.59,283.7,64487.0,259.6712,259.7719,259.5705,259.6712,64487.0
2019-11-12 15:55:00,283.66,283.85,283.64,283.75,102281.0,259.6346,259.8085,259.6163,259.717,102281.0
2019-11-13 09:30:00,282.83,283.12,282.59,283.12,73714.0,258.8749,259.1403,258.6552,259.1403,73714.0
2019-11-13 09:35:00,283.14,283.3,283.13,283.2,31506.0,259.1587,259.3051,259.1495,259.2136,31506.0
2019-11-13 09:40:00,283.18,283.25,283.04,283.06,21665.0,259.1953,259.2593,259.0671,259.0854,21665.0
2019-11-13 09:45:00,283.05,283.15,282.95,282.95,19593.0,259.0763,259.1678,258.9847,258.9847,19593.0
2019-11-13 09:50:00,282.93,283.03,282.81,283.03,10217.0,258.9664,259.058,258.8566,259.058,10217.0
2019-11-13 09:55:00,283.04,283.25,283.02,283.25,12352.0,259.0671,259.2593,259.0488,259.2593,12352.0
2019-11-13 10:00:00,283.27,283.4,283.13,283.37,15687.0,259.2776,259.3966,259.1495,259.3692,15687.0
2019-11-13 10:05:00,283.36,283.43,283.3,283.41,7869.0,259.36,259.4241,259.3051,259.4058,7869.0
2019-11-13 10:10:00,283.43,283.45,283.37,283.44,6267.0,259.4241,259.4424,259.3692,259.4332,6267.0
2019-11-13 10:15:00,283.46,283.5,283.38,283.5,26309.0,259.4515,259.4882,259.3783,259.4882,26309.0
2019-11-13 10:20:00,283.46,283.55,283.44,283.46,9256.0,259.4515,259.5339,259.4332,259.4515,9256.0
2019-11-13 10:25:00,283.46,283.48,283.37,283.42,11370.0,259.4515,259.4699,259.3692,259.4149,11370.0
2019-11-13 10:30:00,283.44,283.51,283.22,283.28,108020.0,259.4332,259.4973,259.2319,259.2868,108020.0
2019-11-13 10:35:00,283.25,283.74,283.18,283.71,62098.0,259.2593,259.7078,259.1953,259.6804,62098.0
2019-11-13 10:40:00,283.75,283.79,283.58,283.64,14881.0,259.717,259.7536,259.5614,259.6163,14881.0
2019-11-13 10:45:00,283.67,283.81,283.67,283.73,19895.0,259.6438,259.7719,259.6438,259.6987,19895.0
2019-11-13 10:50:00,283.72,283.82,283.7,283.75,9121.0,259.6895,259.7811,259.6712,259.717,9121.0
2019-11-13 10:55:00,283.77,283.8,283.74,283.78,4107.0,259.7353,259.7628,259.7078,259.7444,4107.0
2019-11-13 11:00:00,283.82,283.84,283.69,283.7,25285.0,259.7811,259.7994,259.6621,259.6712,25285.0
2019-11-13 11:05:00,283.66,283.71,283.64,283.64,7049.0,259.6346,259.6804,259.6163,259.6163,7049.0
2019-11-13 11:10:00,283.67,283.67,283.54,283.61,6883.0,259.6438,259.6438,259.5248,259.5888,6883.0
2019-11-13 11:15:00,283.63,283.76,283.63,283.72,7212.0,259.6071,259.7261,259.6071,259.6895,7212.0
2019-11-13 11:20:00,283.73,283.8,283.72,283.76,23867.0,259.6987,259.7628,259.6895,259.7261,23867.0
2019-11-13 11:25:00,283.74,283.77,283.55,283.55,19840.0,259.7078,259.7353,259.5339,259.5339,19840.0
2019-11-13 11:30:00,283.56,283.67,283.51,283.67,9315.0,259.5431,259.6438,259.4973,259.6438,9315.0
2019-11-13 11:35:00,283.7,283.76,283.69,283.74,14185.0,259.6712,259.7261,259.6621,259.7078,14185.0
2019-11-13 11:40:00,283.74,284.04,283.67,284.01,13841.0,259.7078,259.9824,259.6438,259.955,13841.0
2019-11-13 11:45:00,283.99,283.99,283.83,283.93,8543.0,259.9367,259.9367,259.7902,259.8817,8543.0
2019-11-13 11:50:00,283.94,284.04,283.91,284.04,19641.0,259.8909,259.9824,259.8634,259.9824,19641.0
2019-11-13 11:55:00,283.97,284.01,283.93,283.94,9899.0,259.9184,259.955,259.8817,259.8909,9899.0
2019-11-13 12:00:00,283.95,284.06,283.81,283.86,7574.0,259.9,260.0007,259.7719,259.8177,7574.0
2019-11-13 12:05:00,283.83,283.92,283.83,283.92,39896.0,259.7902,259.8726,259.7902,259.8726,39896.0
2019-11-13 12:10:00,283.91,284.02,283.88,284.02,13389.0,259.8634,259.9641,259.836,259.9641,13389.0
2019-11-13 12:15:00,283.99,284.06,283.98,284.06,14379.0,259.9367,260.0007,259.9275,260.0007,14379.0
2019-11-13 12:20:00,284.05,284.05,283.96,284.01,7590.0,259.9916,259.9916,259.9092,259.955,7590.0
2019-11-13 12:25:00,284.01,284.05,283.97,284.0,11030.0,259.955,259.9916,259.9184,259.9458,11030.0
2019-11-13 12:30:00,284.02,284.05,284.0,284.04,12178.0,259.9641,259.9916,259.9458,259.9824,12178.0
2019-11-13 12:35:00,284.02,284.11,284.02,284.11,14705.0,259.9641,260.0465,259.9641,260.0465,14705.0
2019-11-13 12:40:00,284.11,284.2,284.02,284.03,12383.0,260.0465,260.1289,259.9641,259.9733,12383.0
2019-11-13 12:45:00,284.06,284.16,283.99,284.16,10433.0,260.0007,260.0923,259.9367,260.0923,10433.0
2019-11-13 12:50:00,284.15,284.17,284.09,284.12,10225.0,260.0831,260.1014,260.0282,260.0556,10225.0
2019-11-13 12:55:00,284.13,284.17,284.1,284.14,10972.0,260.0648,260.1014,260.0373,260.074,10972.0
2019-11-13 13:00:00,284.16,284.2,284.11,284.13,7044.0,260.0923,260.1289,260.0465,260.0648,7044.0
2019-11-13 13:05:00,284.15,284.2,284.1,284.18,5410.0,260.0831,260.1289,260.0373,260.1106,5410.0
2019-11-13 13:10:00,284.12,284.16,284.11,284.12,4079.0,260.0556,260.0923,260.0465,260.0556,4079.0
2019-11-13 13:15:00,284.12,284.16,284.09,284.13,12482.0,260.0556,260.0923,260.0282,260.0648,12482.0
2019-11-13 13:20:00,284.15,284.18,284.03,284.04,7125.0,260.0831,260.1106,259.9733,259.9824,7125.0
2019-11-13 13:25:00,284.03,284.08,284.01,284.06,6800.0,259.9733,260.019,259.955,260.0007,6800.0
2019-11-13 13:30:00,284.06,284.14,284.06,284.11,21869.0,260.0007,260.074,260.0007,260.0465,21869.0
2019-11-13 13:35:00,284.15,284.15,284.09,284.11,5395.0,260.0831,260.0831,260.0282,260.0465,5395.0
2019-11-13 13:40:00,284.11,284.16,284.11,284.13,7078.0,260.0465,260.0923,260.0465,260.0648,7078.0
2019-11-13 13:45:00,284.13,284.22,284.12,284.22,6644.0,260.0648,260.1472,260.0556,260.1472,6644.0
2019-11-13 13:50:00,284.22,284.32,284.22,284.27,8026.0,260.1472,260.2387,260.1472,260.1929,8026.0
2019-11-13 13:55:00,284.26,284.29,283.41,283.67,86033.0,260.1838,260.2112,259.4058,259.6438,86033.0
2019-11-13 14:00:00,283.63,283.67,283.35,283.59,29693.0,259.6071,259.6438,259.3509,259.5705,29693.0
2019-11-13 14:05:00,283.63,283.67,283.46,283.54,23249.0,259.6071,259.6438,259.4515,259.5248,23249.0
2019-11-13 14:10:00,283.55,283.55,283.34,283.39,12941.0,259.5339,259.5339,259.3417,259.3875,12941.0
2019-11-13 14:15:00,283.44,283.54,283.41,283.47,15245.0,259.4332,259.5248,259.4058,259.4607,15245.0
2019-11-13 14:20:00,283.46,283.55,283.37,283.4,8913.0,259.4515,259.5339,259.3692,259.3966,8913.0
2019-11-13 14:25:00,283.41,283.51,283.32,283.51,9261.0,259.4058,259.4973,259.3234,259.4973,9261.0
2019-11-13 14:30:00,283.5,283.65,283.5,283.58,7641.0,259.4882,259.6255,259.4882,259.5614,7641.0
2019-11-13 14:35:00,283.58,283.65,283.58,283.6,11504.0,259.5614,259.6255,259.5614,259.5797,11504.0
2019-11-13 14:40:00,283.65,283.83,283.63,283.82,12683.0,259.6255,259.7902,259.6071,259.7811,12683.0
2019-11-13 14:45:00,283.82,283.83,283.76,283.8,9300.0,259.7811,259.7902,259.7261,259.7628,9300.0
2019-11-13 14:50:00,283.82,283.89,283.81,283.87,8824.0,259.7811,259.8451,259.7719,259.8268,8824.0
2019-11-13 14:55:00,283.86,283.98,283.85,283.97,17874.0,259.8177,259.9275,259.8085,259.9184,17874.0
2019-11-13 15:00:00,284.0,284.13,283.93,284.09,31831.0,259.9458,260.0648,259.8817,260.0282,31831.0
2019-11-13 15:05:00,284.1,284.15,284.05,284.07,15767.0,260.0373,260.0831,259.9916,260.0099,15767.0
2019-11-13 15:10:00,284.06,284.13,284.01,284.11,7438.0,260.0007,260.0648,259.955,260.0465,7438.0
2019-11-13 15:15:00,284.08,284.1,284.03,284.1,9109.0,260.019,260.0373,259.9733,260.0373,9109.0
2019-11-13 15:20:00,284.11,284.15,284.05,284.08,11870.0,260.0465,260.0831,259.9916,260.019,11870.0
2019-11-13 15:25:00,284.07,284.1,284.01,284.02,9121.0,260.0099,260.0373,259.955,259.9641,9121.0
2019-11-13 15:30:00,284.02,284.12,283.91,284.03,12905.0,259.9641,260.0556,259.8634,259.9733,12905.0
2019-11-13 15:35:00,284.05,284.06,283.87,283.88,10096.0,259.9916,260.0007,259.8268,259.836,10096.0
2019-11-13 15:40:00,283.88,284.09,283.81,284.06,28462.0,259.836,260.0282,259.7719,260.0007,28462.0
2019-11-13 15:45:00,284.07,284.11,283.95,284.02,13179.0,260.0099,260.0465,259.9,259.9641,13179.0
2019-11-13 15:50:00,284.03,284.03,283.71,283.91,33613.0,259.9733,259.9733,259.6804,259.8634,33613.0
2019-11-13 15:55:00,283.96,284.03,283.89,283.89,43241.0,259.9092,259.9733,259.8451,259.8451,43241.0
2019-11-14 09:30:00,283.64,283.89,283.57,283.83,83788.0,259.6163,259.8451,259.5522,259.7902,83788.0
2019-11-14 09:35:00,283.88,283.99,283.88,283.94,8035.0,259.836,259.9367,259.836,259.8909,8035.0
2019-11-14 09:40:00,283.89,283.92,283.75,283.75,20021.0,259.8451,259.8726,259.717,259.717,20021.0
2019-11-14 09:45:00,283.75,283.89,283.7,283.87,5673.0,259.717,259.8451,259.6712,259.8268,5673.0
2019-11-14 09:50:00,283.85,283.93,283.81,283.9,7462.0,259.8085,259.8817,259.7719,259.8543,7462.0
2019-11-14 09:55:00,283.93,283.99,283.87,283.99,15772.0,259.8817,259.9367,259.8268,259.9367,15772.0
2019-11-14 10:00:00,284.0,284.19,283.91,284.19,32236.0,259.9458,260.1197,259.8634,260.1197,32236.0
2019-11-14 10:05:00,284.2,284.21,284.1,284.14,8430.0,260.1289,260.138,260.0373,260.074,8430.0
2019-11-14 10:10:00,284.19,284.2,284.14,284.14,10535.0,260.1197,260.1289,260.074,260.074,10535.0
2019-11-14 10:15:00,284.16,284.22,284.11,284.17,17485.0,260.0923,260.1472,260.0465,260.1014,17485.0
2019-11-14 10:20:00,284.2,284.22,284.09,284.1,15216.0,260.1289,260.1472,260.0282,260.0373,15216.0
2019-11-14 10:25:00,284.11,284.16,283.97,284.01,34697.0,260.0465,260.0923,259.9184,259.955,34697.0
2019-11-14 10:30:00,284.04,284.09,283.88,283.89,13408.0,259.9824,260.0282,259.836,259.8451,13408.0
2019-11-14 10:35:00,283.91,284.04,283.91,283.96,11801.0,259.8634,259.9824,259.8634,259.9092,11801.0
2019-11-14 10:40:00,283.91,284.04,283.9,283.96,10925.0,259.8634,259.9824,259.8543,259.9092,10925.0
2019-11-14 10:45:00,283.95,283.98,283.83,283.93,9847.0,259.9,259.9275,259.7902,259.8817,9847.0
2019-11-14 10:50:00,283.94,283.97,283.85,283.87,8929.0,259.8909,259.9184,259.8085,259.8268,8929.0
2019-11-14 10:55:00,283.87,283.91,283.67,283.71,11379.0,259.8268,259.8634,259.6438,259.6804,11379.0
2019-11-14 11:00:00,283.68,283.83,283.64,283.83,13782.0,259.6529,259.7902,259.6163,259.7902,13782.0
2019-11-14 11:05:00,283.83,283.89,283.83,283.87,6075.0,259.7902,259.8451,259.7902,259.8268,6075.0
2019-11-14 11:10:00,283.87,283.95,283.82,283.92,21067.0,259.8268,259.9,259.7811,259.8726,21067.0
2019-11-14 11:15:00,283.93,284.13,283.92,284.12,39786.0,259.8817,260.0648,259.8726,260.0556,39786.0
2019-11-14 11:20:00,284.11,284.12,284.03,284.03,9173.0,260.0465,260.0556,259.9733,259.9733,9173.0
2019-11-14 11:25:00,284.02,284.04,283.91,283.94,7276.0,259.9641,259.9824,259.8634,259.8909,7276.0
2019-11-14 11:30:00,283.97,283.99,283.74,283.75,31906.0,259.9184,259.9367,259.7078,259.717,31906.0
2019-11-14 11:35:00,283.7,283.72,283.53,283.62,23884.0,259.6712,259.6895,259.5156,259.598,23884.0
2019-11-14 11:40:00,283.6,283.61,283.28,283.28,33841.0,259.5797,259.5888,259.2868,259.2868,33841.0
2019-11-14 11:45:00,283.29,283.41,282.99,283.15,28256.0,259.2959,259.4058,259.0214,259.1678,28256.0
2019-11-14 11:50:00,283.12,283.3,283.11,283.3,12478.0,259.1403,259.3051,259.1312,259.3051,12478.0
2019-11-14 11:55:00,283.31,283.38,283.26,283.27,22846.0,259.3143,259.3783,259.2685,259.2776,22846.0
2019-11-14 12:00:00,283.25,283.33,283.19,283.32,20675.0,259.2593,259.3326,259.2044,259.3234,20675.0
2019-11-14 12:05:00,283.34,283.4,283.29,283.4,7964.0,259.3417,259.3966,259.2959,259.3966,7964.0
2019-11-14 12:10:00,283.39,283.43,283.34,283.34,10628.0,259.3875,259.4241,259.3417,259.3417,10628.0
2019-11-14 12:15:00,283.36,283.43,283.31,283.43,11171.0,259.36,259.4241,259.3143,259.4241,11171.0
2019-11-14 12:20:00,283.42,283.47,283.34,283.35,8433.0,259.4149,259.4607,259.3417,259.3509,8433.0
2019-11-14 12:25:00,283.38,283.57,283.38,283.57,8664.0,259.3783,259.5522,259.3783,259.5522,8664.0
2019-11-14 12:30:00,283.57,283.67,283.56,283.65,20613.0,259.5522,259.6438,259.5431,259.6255,20613.0
2019-11-14 12:35:00,283.66,283.73,283.62,283.72,9263.0,259.6346,259.6987,259.598,259.6895,9263.0
2019-11-14 12:40:00,283.76,283.85,283.75,283.85,8040.0,259.7261,259.8085,259.717,259.8085,8040.0
2019-11-14 12:45:00,283.85,283.86,283.79,283.79,5907.0,259.8085,259.8177,259.7536,259.7536,5907.0
2019-11-14 12:50:00,283.81,283.84,283.72,283.73,4952.0,259.7719,259.7994,259.6895,259.6987,4952.0
2019-11-14 12:55:00,283.73,283.86,283.67,283.84,11356.0,259.6987,259.8177,259.6438,259.7994,11356.0
2019-11-14 13:00:00,283.84,283.96,283.83,283.91,16359.0,259.7994,259.9092,259.7902,259.8634,16359.0
2019-11-14 13:05:00,283.9,283.95,283.87,283.87,12935.0,259.8543,259.9,259.8268,259.8268,12935.0
2019-11-14 13:10:00,283.89,283.89,283.81,283.84,7652.0,259.8451,259.8451,259.7719,259.7994,7652.0
2019-11-14 13:15:00,283.86,283.87,283.81,283.84,8723.0,259.8177,259.8268,259.7719,259.7994,8723.0
2019-11-14 13:20:00,283.85,283.86,283.75,283.77,6883.0,259.8085,259.8177,259.717,259.7353,6883.0
2019-11-14 13:25:00,283.75,283.76,283.71,283.74,10696.0,259.717,259.7261,259.6804,259.7078,10696.0
2019-11-14 13:30:00,283.74,283.78,283.73,283.78,4638.0,259.7078,259.7444,259.6987,259.7444,4638.0
2019-11-14 13:35:00,283.79,283.83,283.77,283.82,7681.0,259.7536,259.7902,259.7353,259.7811,7681.0
2019-11-14 13:40:00,283.85,283.85,283.7,283.78,8057.0,259.8085,259.8085,259.6712,259.7444,8057.0
2019-11-14 13:45:00,283.77,283.87,283.76,283.87,4532.0,259.7353,259.8268,259.7261,259.8268,4532.0
2019-11-14 13:50:00,283.84,283.86,283.81,283.83,12003.0,259.7994,259.8177,259.7719,259.7902,12003.0
2019-11-14 13:55:00,283.84,283.88,283.16,283.57,113431.0,259.7994,259.836,259.177,259.5522,113431.0
2019-11-14 14:00:00,283.52,283.74,283.45,283.7,16697.0,259.5065,259.7078,259.4424,259.6712,16697.0
2019-11-14 14:05:00,283.68,283.86,283.68,283.83,10626.0,259.6529,259.8177,259.6529,259.7902,10626.0
2019-11-14 14:10:00,283.84,283.91,283.83,283.84,17104.0,259.7994,259.8634,259.7902,259.7994,17104.0
2019-11-14 14:15:00,283.88,284.02,283.86,283.95,14868.0,259.836,259.9641,259.8177,259.9,14868.0
2019-11-14 14:20:00,283.96,283.99,283.93,283.95,8989.0,259.9092,259.9367,259.8817,259.9,8989.0
2019-11-14 14:25:00,283.92,283.97,283.87,283.96,17537.0,259.8726,259.9184,259.8268,259.9092,17537.0
2019-11-14 14:30:00,283.95,284.01,283.93,284.0,41341.0,259.9,259.955,259.8817,259.9458,41341.0
2019-11-14 14:35:00,283.99,284.0,283.94,283.96,9503.0,259.9367,259.9458,259.8909,259.9092,9503.0
2019-11-14 14:40:00,283.97,283.99,283.92,283.99,5258.0,259.9184,259.9367,259.8726,259.9367,5258.0
2019-11-14 14:45:00,283.97,284.09,283.95,284.05,10483.0,259.9184,260.0282,259.9,259.9916,10483.0
2019-11-14 14:50:00,284.04,284.07,284.0,284.01,13963.0,259.9824,260.0099,259.9458,259.955,13963.0
2019-11-14 14:55:00,284.01,284.06,284.0,284.05,7631.0,259.955,260.0007,259.9458,259.9916,7631.0
2019-11-14 15:00:00,284.05,284.09,284.03,284.07,9030.0,259.9916,260.0282,259.9733,260.0099,9030.0
2019-11-14 15:05:00,284.07,284.12,284.05,284.08,9996.0,260.0099,260.0556,259.9916,260.019,9996.0
2019-11-14 15:10:00,284.09,284.09,283.93,283.94,12668.0,260.0282,260.0282,259.8817,259.8909,12668.0
2019-11-14 15:15:00,283.93,283.98,283.91,283.98,8782.0,259.8817,259.9275,259.8634,259.9275,8782.0
2019-11-14 15:20:00,284.0,284.19,283.99,284.16,15637.0,259.9458,260.1197,259.9367,260.0923,15637.0
2019-11-14 15:25:00,284.13,284.2,284.13,284.2,64564.0,260.0648,260.1289,260.0648,260.1289,64564.0
2019-11-14 15:30:00,284.19,284.28,284.15,284.2,46386.0,260.1197,260.2021,260.0831,260.1289,46386.0
2019-11-14 15:35:00,284.2,284.36,284.18,284.28,179210.0,260.1289,260.2753,260.1106,260.2021,179210.0
2019-11-14 15:40:00,284.28,284.31,284.24,284.27,91522.0,260.2021,260.2296,260.1655,260.1929,91522.0
2019-11-14 15:45:00,284.28,284.3,284.17,284.25,148592.0,260.2021,260.2204,260.1014,260.1746,148592.0
2019-11-14 15:50:00,284.24,284.4,284.19,284.19,77746.0,260.1655,260.3119,260.1197,260.1197,77746.0
2019-11-14 15:55:00,284.17,284.33,284.17,284.32,175311.0,260.1014,260.2479,260.1014,260.2387,175311.0
2019-11-15 09:30:00,285.64,285.69,285.22,285.23,61315.0,261.4469,261.4927,261.0625,261.0716,61315.0
2019-11-15 09:35:00,285.23,285.3,285.15,285.27,160699.0,261.0716,261.1357,260.9984,261.1082,160699.0
2019-11-15 09:40:00,285.27,285.32,285.21,285.26,196300.0,261.1082,261.154,261.0533,261.0991,196300.0
2019-11-15 09:45:00,285.31,285.36,285.21,285.27,49035.0,261.1449,261.1906,261.0533,261.1082,49035.0
2019-11-15 09:50:00,285.27,285.29,285.22,285.27,5864.0,261.1082,261.1266,261.0625,261.1082,5864.0
2019-11-15 09:55:00,285.2,285.2,285.0,285.07,5670.0,261.0442,261.0442,260.8611,260.9252,5670.0
2019-11-15 10:00:00,285.04,285.19,285.03,285.14,7497.0,260.8977,261.035,260.8886,260.9893,7497.0
2019-11-15 10:05:00,285.09,285.17,285.06,285.11,7270.0,260.9435,261.0167,260.916,260.9618,7270.0
2019-11-15 10:10:00,285.13,285.3,285.06,285.27,28072.0,260.9801,261.1357,260.916,261.1082,28072.0
2019-11-15 10:15:00,285.27,285.39,285.26,285.38,20257.0,261.1082,261.2181,261.0991,261.2089,20257.0
2019-11-15 10:20:00,285.4,285.51,285.39,285.43,9573.0,261.2272,261.3279,261.2181,261.2547,9573.0
2019-11-15 10:25:00,285.44,285.53,285.34,285.49,27505.0,261.2638,261.3462,261.1723,261.3096,27505.0
2019-11-15 10:30:00,285.51,285.53,285.36,285.36,11711.0,261.3279,261.3462,261.1906,261.1906,11711.0
2019-11-15 10:35:00,285.38,285.42,285.33,285.38,3993.0,261.2089,261.2455,261.1632,261.2089,3993.0
2019-11-15 10:40:00,285.37,285.44,285.36,285.44,3583.0,261.1998,261.2638,261.1906,261.2638,3583.0
2019-11-15 10:45:00,285.45,285.54,285.44,285.52,95261.0,261.273,261.3554,261.2638,261.3371,95261.0
2019-11-15 10:50:00,285.54,285.58,285.49,285.49,6227.0,261.3554,261.392,261.3096,261.3096,6227.0
2019-11-15 10:55:00,285.52,285.6,285.46,285.55,3953.0,261.3371,261.4103,261.2822,261.3645,3953.0
2019-11-15 11:00:00,285.56,285.8,285.55,285.76,25959.0,261.3737,261.5934,261.3645,261.5567,25959.0
2019-11-15 11:05:00,285.81,285.96,285.79,285.87,37365.0,261.6025,261.7398,261.5842,261.6574,37365.0
2019-11-15 11:10:00,285.88,285.88,285.81,285.82,6888.0,261.6666,261.6666,261.6025,261.6117,6888.0
2019-11-15 11:15:00,285.83,285.84,285.76,285.81,8142.0,261.6208,261.63,261.5567,261.6025,8142.0
2019-11-15 11:20:00,285.79,285.87,285.78,285.8,13711.0,261.5842,261.6574,261.575,261.5934,13711.0
2019-11-15 11:25:00,285.82,286.05,285.82,286.03,23448.0,261.6117,261.8222,261.6117,261.8039,23448.0
2019-11-15 11:30:00,286.01,286.08,285.97,286.04,11766.0,261.7856,261.8496,261.749,261.813,11766.0
2019-11-15 11:35:00,285.97,286.01,285.95,285.99,5686.0,261.749,261.7856,261.7307,261.7673,5686.0
2019-11-15 11:40:00,285.98,286.0,285.92,285.94,6990.0,261.7581,261.7764,261.7032,261.7215,6990.0
2019-11-15 11:45:00,285.88,285.88,285.82,285.84,11093.0,261.6666,261.6666,261.6117,261.63,11093.0
2019-11-15 11:50:00,285.85,285.92,285.84,285.87,14085.0,261.6391,261.7032,261.63,261.6574,14085.0
2019-11-15 11:55:00,285.86,285.9,285.81,285.9,4246.0,261.6483,261.6849,261.6025,261.6849,4246.0
2019-11-15 12:00:00,285.89,286.04,285.88,286.02,8247.0,261.6757,261.813,261.6666,261.7947,8247.0
2019-11-15 12:05:00,286.03,286.03,285.99,286.01,7238.0,261.8039,261.8039,261.7673,261.7856,7238.0
2019-11-15 12:10:00,286.01,286.02,285.96,286.0,11232.0,261.7856,261.7947,261.7398,261.7764,11232.0
2019-11-15 12:15:00,285.98,286.08,285.98,285.98,8711.0,261.7581,261.8496,261.7581,261.7581,8711.0
2019-11-15 12:20:00,286.0,286.0,285.93,285.96,13935.0,261.7764,261.7764,261.7123,261.7398,13935.0
2019-11-15 12:25:00,285.9,285.97,285.87,285.89,4330.0,261.6849,261.749,261.6574,261.6757,4330.0
2019-11-15 12:30:00,285.88,285.92,285.86,285.92,4586.0,261.6666,261.7032,261.6483,261.7032,4586.0
2019-11-15 12:35:00,285.94,285.98,285.91,285.92,4996.0,261.7215,261.7581,261.694,261.7032,4996.0
2019-11-15 12:40:00,285.9,286.02,285.88,286.02,4545.0,261.6849,261.7947,261.6666,261.7947,4545.0
2019-11-15 12:45:00,286.01,286.02,285.97,286.0,9619.0,261.7856,261.7947,261.749,261.7764,9619.0
2019-11-15 12:50:00,286.02,286.04,285.93,285.96,14842.0,261.7947,261.813,261.7123,261.7398,14842.0
2019-11-15 12:55:00,285.96,285.97,285.86,285.89,10825.0,261.7398,261.749,261.6483,261.6757,10825.0
2019-11-15 13:00:00,285.9,285.93,285.85,285.91,6190.0,261.6849,261.7123,261.6391,261.694,6190.0
2019-11-15 13:05:00,285.88,285.9,285.83,285.87,8753.0,261.6666,261.6849,261.6208,261.6574,8753.0
2019-11-15 13:10:00,285.88,285.9,285.86,285.87,6637.0,261.6666,261.6849,261.6483,261.6574,6637.0
2019-11-15 13:15:00,285.86,285.89,285.86,285.88,2018.0,261.6483,261.6757,261.6483,261.6666,2018.0
2019-11-15 13:20:00,285.9,285.9,285.79,285.79,32380.0,261.6849,261.6849,261.5842,261.5842,32380.0
2019-11-15 13:25:00,285.81,285.87,285.79,285.81,5538.0,261.6025,261.6574,261.5842,261.6025,5538.0
2019-11-15 13:30:00,285.81,285.81,285.77,285.79,12023.0,261.6025,261.6025,261.5659,261.5842,12023.0
2019-11-15 13:35:00,285.76,285.8,285.74,285.76,7991.0,261.5567,261.5934,261.5384,261.5567,7991.0
2019-11-15 13:40:00,285.76,285.84,285.75,285.81,6301.0,261.5567,261.63,261.5476,261.6025,6301.0
2019-11-15 13:45:00,285.81,285.82,285.77,285.82,5632.0,261.6025,261.6117,261.5659,261.6117,5632.0
2019-11-15 13:50:00,285.83,285.87,285.8,285.82,5547.0,261.6208,261.6574,261.5934,261.6117,5547.0
2019-11-15 13:55:00,285.86,285.86,285.8,285.82,6400.0,261.6483,261.6483,261.5934,261.6117,6400.0
2019-11-15 14:00:00,285.79,285.86,285.78,285.86,8947.0,261.5842,261.6483,261.575,261.6483,8947.0
2019-11-15 14:05:00,285.85,285.92,285.84,285.89,15733.0,261.6391,261.7032,261.63,261.6757,15733.0
2019-11-15 14:10:00,285.92,286.0,285.9,285.99,6341.0,261.7032,261.7764,261.6849,261.7673,6341.0
2019-11-15 14:15:00,285.98,286.05,285.98,286.0,11246.0,261.7581,261.8222,261.7581,261.7764,11246.0
2019-11-15 14:20:00,285.98,286.05,285.97,286.04,4518.0,261.7581,261.8222,261.749,261.813,4518.0
2019-11-15 14:25:00,286.04,286.04,285.97,285.97,7367.0,261.813,261.813,261.749,261.749,7367.0
2019-11-15 14:30:00,285.93,285.96,285.87,285.9,15101.0,261.7123,261.7398,261.6574,261.6849,15101.0
2019-11-15 14:35:00,285.9,285.96,285.87,285.96,48121.0,261.6849,261.7398,261.6574,261.7398,48121.0
2019-11-15 14:40:00,285.97,286.13,285.96,286.11,15932.0,261.749,261.8954,261.7398,261.8771,15932.0
2019-11-15 14:45:00,286.09,286.09,286.01,286.06,9947.0,261.8588,261.8588,261.7856,261.8313,9947.0
2019-11-15 14:50:00,286.04,286.12,286.03,286.11,67705.0,261.813,261.8863,261.8039,261.8771,67705.0
2019-11-15 14:55:00,286.1,286.13,286.05,286.12,5115.0,261.8679,261.8954,261.8222,261.8863,5115.0
2019-11-15 15:00:00,286.11,286.18,286.06,286.15,11044.0,261.8771,261.9412,261.8313,261.9137,11044.0
2019-11-15 15:05:00,286.17,286.17,286.09,286.1,18339.0,261.932,261.932,261.8588,261.8679,18339.0
2019-11-15 15:10:00,286.1,286.12,286.08,286.12,8535.0,261.8679,261.8863,261.8496,261.8863,8535.0
2019-11-15 15:15:00,286.12,286.13,286.07,286.08,4878.0,261.8863,261.8954,261.8405,261.8496,4878.0
2019-11-15 15:20:00,286.07,286.08,285.87,285.94,8653.0,261.8405,261.8496,261.6574,261.7215,8653.0
2019-11-15 15:25:00,285.95,285.99,285.84,285.88,9039.0,261.7307,261.7673,261.63,261.6666,9039.0
2019-11-15 15:30:00,285.87,285.87,285.77,285.8,10145.0,261.6574,261.6574,261.5659,261.5934,10145.0
2019-11-15 15:35:00,285.82,285.88,285.82,285.86,7075.0,261.6117,261.6666,261.6117,261.6483,7075.0
2019-11-15 15:40:00,285.82,285.94,285.76,285.94,30826.0,261.6117,261.7215,261.5567,261.7215,30826.0
2019-11-15 15:45:00,285.93,286.1,285.89,286.04,25026.0,261.7123,261.8679,261.6757,261.813,25026.0
2019-11-15 15:50:00,286.07,286.2,286.07,286.15,63380.0,261.8405,261.9595,261.8405,261.9137,63380.0
2019-11-15 15:55:00,286.15,286.43,286.13,286.43,68478.0,261.9137,262.17,261.8954,262.17,68478.0
2019-11-18 09:30:00,286.18,286.23,285.93,286.04,133054.0,261.9412,261.9869,261.7123,261.813,133054.0
2019-11-18 09:35:00,286.07,286.1,285.91,286.0,42630.0,261.8405,261.8679,261.694,261.7764,42630.0
2019-11-18 09:40:00,286.0,286.0,285.76,285.78,23861.0,261.7764,261.7764,261.5567,261.575,23861.0
2019-11-18 09:45:00,285.78,286.03,285.77,286.03,27689.0,261.575,261.8039,261.5659,261.8039,27689.0
2019-11-18 09:50:00,286.05,286.05,285.88,285.88,16172.0,261.8222,261.8222,261.6666,261.6666,16172.0
2019-11-18 09:55:00,285.9,286.08,285.86,286.07,2636.0,261.6849,261.8496,261.6483,261.8405,2636.0
2019-11-18 10:00:00,286.07,286.16,286.07,286.12,7634.0,261.8405,261.9229,261.8405,261.8863,7634.0
2019-11-18 10:05:00,286.14,286.22,286.06,286.1,35922.0,261.9046,261.9778,261.8313,261.8679,35922.0
2019-11-18 10:10:00,286.1,286.23,286.1,286.15,8469.0,261.8679,261.9869,261.8679,261.9137,8469.0
2019-11-18 10:15:00,286.11,286.13,285.86,285.87,7693.0,261.8771,261.8954,261.6483,261.6574,7693.0
2019-11-18 10:20:00,285.86,286.04,285.83,285.86,43207.0,261.6483,261.813,261.6208,261.6483,43207.0
2019-11-18 10:25:00,285.86,285.88,285.71,285.81,10594.0,261.6483,261.6666,261.511,261.6025,10594.0
2019-11-18 10:30:00,285.83,285.96,285.76,285.92,12270.0,261.6208,261.7398,261.5567,261.7032,12270.0
2019-11-18 10:35:00,285.89,286.02,285.84,286.02,41266.0,261.6757,261.7947,261.63,261.7947,41266.0
2019-11-18 10:40:00,286.02,286.14,286.01,286.11,16433.0,261.7947,261.9046,261.7856,261.8771,16433.0
2019-11-18 10:45:00,286.13,286.29,286.12,286.29,30578.0,261.8954,262.0419,261.8863,262.0419,30578.0
2019-11-18 10:50:00,286.32,286.38,286.29,286.33,7265.0,262.0693,262.1242,262.0419,262.0785,7265.0
2019-11-18 10:55:00,286.31,286.31,286.21,286.22,14408.0,262.0602,262.0602,261.9686,261.9778,14408.0
2019-11-18 11:00:00,286.22,286.23,286.17,286.17,5201.0,261.9778,261.9869,261.932,261.932,5201.0
2019-11-18 11:05:00,286.21,286.21,286.11,286.15,8101.0,261.9686,261.9686,261.8771,261.9137,8101.0
2019-11-18 11:10:00,286.18,286.46,286.16,286.16,60477.0,261.9412,262.1975,261.9229,261.9229,60477.0
2019-11-18 11:15:00,286.15,286.3,286.15,286.25,24369.0,261.9137,262.051,261.9137,262.0052,24369.0
2019-11-18 11:20:00,286.27,286.48,286.27,286.47,24820.0,262.0235,262.2158,262.0235,262.2066,24820.0
2019-11-18 11:25:00,286.46,286.5,286.36,286.41,22632.0,262.1975,262.2341,262.1059,262.1517,22632.0
2019-11-18 11:30:00,286.42,286.56,286.4,286.56,28759.0,262.1608,262.289,262.1425,262.289,28759.0
2019-11-18 11:35:00,286.54,286.57,286.48,286.53,20839.0,262.2707,262.2981,262.2158,262.2615,20839.0
2019-11-18 11:40:00,286.52,286.57,286.48,286.48,4213.0,262.2524,262.2981,262.2158,262.2158,4213.0
2019-11-18 11:45:00,286.5,286.58,286.38,286.55,46035.0,262.2341,262.3073,262.1242,262.2798,46035.0
2019-11-18 11:50:00,286.52,286.59,286.48,286.54,9221.0,262.2524,262.3164,262.2158,262.2707,9221.0
2019-11-18 11:55:00,286.5,286.55,286.5,286.55,8076.0,262.2341,262.2798,262.2341,262.2798,8076.0
2019-11-18 12:00:00,286.52,286.53,286.49,286.52,13271.0,262.2524,262.2615,262.2249,262.2524,13271.0
2019-11-18 12:05:00,286.53,286.54,286.5,286.52,5646.0,262.2615,262.2707,262.2341,262.2524,5646.0
2019-11-18 12:10:00,286.52,286.55,286.46,286.51,8319.0,262.2524,262.2798,262.1975,262.2432,8319.0
2019-11-18 12:15:00,286.5,286.54,286.48,286.51,10561.0,262.2341,262.2707,262.2158,262.2432,10561.0
2019-11-18 12:20:00,286.53,286.57,286.52,286.56,12772.0,262.2615,262.2981,262.2524,262.289,12772.0
2019-11-18 12:25:00,286.51,286.54,286.34,286.34,5399.0,262.2432,262.2707,262.0876,262.0876,5399.0
2019-11-18 12:30:00,286.31,286.42,286.31,286.41,14986.0,262.0602,262.1608,262.0602,262.1517,14986.0
2019-11-18 12:35:00,286.42,286.46,286.4,286.45,5015.0,262.1608,262.1975,262.1425,262.1883,5015.0
2019-11-18 12:40:00,286.5,286.54,286.46,286.46,3420.0,262.2341,262.2707,262.1975,262.1975,3420.0
2019-11-18 12:45:00,286.43,286.48,286.43,286.44,8862.0,262.17,262.2158,262.17,262.1791,8862.0
2019-11-18 12:50:00,286.46,286.47,286.43,286.45,7025.0,262.1975,262.2066,262.17,262.1883,7025.0
2019-11-18 12:55:00,286.47,286.5,286.41,286.49,3463.0,262.2066,262.2341,262.1517,262.2249,3463.0
2019-11-18 13:00:00,286.48,286.51,286.45,286.49,3372.0,262.2158,262.2432,262.1883,262.2249,3372.0
2019-11-18 13:05:00,286.5,286.5,286.44,286.46,10300.0,262.2341,262.2341,262.1791,262.1975,10300.0
2019-11-18 13:10:00,286.47,286.51,286.45,286.49,13538.0,262.2066,262.2432,262.1883,262.2249,13538.0
2019-11-18 13:15:00,286.5,286.53,286.46,286.52,7905.0,262.2341,262.2615,262.1975,262.2524,7905.0
2019-11-18 13:20:00,286.52,286.57,286.52,286.56,14669.0,262.2524,262.2981,262.2524,262.289,14669.0
2019-11-18 13:25:00,286.56,286.58,286.55,286.56,10548.0,262.289,262.3073,262.2798,262.289,10548.0
2019-11-18 13:30:00,286.56,286.58,286.53,286.56,14418.0,262.289,262.3073,262.2615,262.289,14418.0
2019-11-18 13:35:00,286.55,286.62,286.55,286.58,2369.0,262.2798,262.3439,262.2798,262.3073,2369.0
2019-11-18 13:40:00,286.6,286.78,286.59,286.68,26916.0,262.3256,262.4904,262.3164,262.3988,26916.0
2019-11-18 13:45:00,286.68,286.73,286.63,286.73,21725.0,262.3988,262.4446,262.3531,262.4446,21725.0
2019-11-18 13:50:00,286.73,286.75,286.7,286.72,9466.0,262.4446,262.4629,262.4171,262.4354,9466.0
2019-11-18 13:55:00,286.71,286.76,286.7,286.73,7425.0,262.4263,262.472,262.4171,262.4446,7425.0
2019-11-18 14:00:00,286.71,286.75,286.56,286.56,15003.0,262.4263,262.4629,262.289,262.289,15003.0
2019-11-18 14:05:00,286.59,286.66,286.57,286.66,3828.0,262.3164,262.3805,262.2981,262.3805,3828.0
2019-11-18 14:10:00,286.66,286.71,286.66,286.69,6311.0,262.3805,262.4263,262.3805,262.408,6311.0
2019-11-18 14:15:00,286.7,286.74,286.67,286.7,23124.0,262.4171,262.4537,262.3897,262.4171,23124.0
2019-11-18 14:20:00,286.69,286.8,286.69,286.79,7865.0,262.408,262.5087,262.408,262.4995,7865.0
2019-11-18 14:25:00,286.76,286.78,286.71,286.73,2393.0,262.472,262.4904,262.4263,262.4446,2393.0
2019-11-18 14:30:00,286.71,286.8,286.71,286.78,15388.0,262.4263,262.5087,262.4263,262.4904,15388.0
2019-11-18 14:35:00,286.77,286.85,286.74,286.74,34438.0,262.4812,262.5544,262.4537,262.4537,34438.0
2019-11-18 14:40:00,286.76,286.82,286.76,286.78,7321.0,262.472,262.527,262.472,262.4904,7321.0
2019-11-18 14:45:00,286.78,286.83,286.73,286.74,74835.0,262.4904,262.5361,262.4446,262.4537,74835.0
2019-11-18 14:50:00,286.75,286.78,286.72,286.72,12132.0,262.4629,262.4904,262.4354,262.4354,12132.0
2019-11-18 14:55:00,286.73,286.75,286.68,286.7,18165.0,262.4446,262.4629,262.3988,262.4171,18165.0
2019-11-18 15:00:00,286.71,286.76,286.63,286.68,40610.0,262.4263,262.472,262.3531,262.3988,40610.0
2019-11-18 15:05:00,286.67,286.7,286.63,286.67,17994.0,262.3897,262.4171,262.3531,262.3897,17994.0
2019-11-18 15:10:00,286.63,286.7,286.59,286.67,14459.0,262.3531,262.4171,262.3164,262.3897,14459.0
2019-11-18 15:15:00,286.67,286.67,286.42,286.52,22848.0,262.3897,262.3897,262.1608,262.2524,22848.0
2019-11-18 15:20:00,286.5,286.56,286.5,286.5,13979.0,262.2341,262.289,262.2341,262.2341,13979.0
2019-11-18 15:25:00,286.54,286.57,286.52,286.54,12502.0,262.2707,262.2981,262.2524,262.2707,12502.0
2019-11-18 15:30:00,286.52,286.56,286.42,286.46,152256.0,262.2524,262.289,262.1608,262.1975,152256.0
2019-11-18 15:35:00,286.46,286.47,286.33,286.47,20392.0,262.1975,262.2066,262.0785,262.2066,20392.0
2019-11-18 15:40:00,286.49,286.49,286.36,286.42,8324.0,262.2249,262.2249,262.1059,262.1608,8324.0
2019-11-18 15:45:00,286.4,286.43,286.36,286.38,137639.0,262.1425,262.17,262.1059,262.1242,137639.0
2019-11-18 15:50:00,286.36,286.51,286.27,286.49,44041.0,262.1059,262.2432,262.0235,262.2249,44041.0
2019-11-18 15:55:00,286.52,286.63,286.37,286.61,119851.0,262.2524,262.3531,262.1151,262.3348,119851.0
2019-11-19 09:30:00,287.24,287.24,286.82,286.95,71924.0,262.9114,262.9114,262.527,262.646,71924.0
2019-11-19 09:35:00,286.94,286.95,286.8,286.93,40195.0,262.6368,262.646,262.5087,262.6276,40195.0
2019-11-19 09:40:00,286.91,286.92,286.75,286.75,714111.0,262.6093,262.6185,262.4629,262.4629,714111.0
2019-11-19 09:45:00,286.73,286.86,286.69,286.82,21837.0,262.4446,262.5636,262.408,262.527,21837.0
2019-11-19 09:50:00,286.8,286.82,286.57,286.61,22084.0,262.5087,262.527,262.2981,262.3348,22084.0
2019-11-19 09:55:00,286.65,286.73,286.58,286.61,14582.0,262.3714,262.4446,262.3073,262.3348,14582.0
2019-11-19 10:00:00,286.59,286.63,286.44,286.5,60657.0,262.3164,262.3531,262.1791,262.2341,60657.0
2019-11-19 10:05:00,286.42,286.48,286.37,286.42,11082.0,262.1608,262.2158,262.1151,262.1608,11082.0
2019-11-19 10:10:00,286.45,286.62,286.45,286.52,20849.0,262.1883,262.3439,262.1883,262.2524,20849.0
2019-11-19 10:15:00,286.52,286.62,286.44,286.59,27158.0,262.2524,262.3439,262.1791,262.3164,27158.0
2019-11-19 10:20:00,286.59,286.6,286.46,286.49,8918.0,262.3164,262.3256,262.1975,262.2249,8918.0
2019-11-19 10:25:00,286.51,286.54,286.37,286.49,9382.0,262.2432,262.2707,262.1151,262.2249,9382.0
2019-11-19 10:30:00,286.57,286.57,286.33,286.45,6450.0,262.2981,262.2981,262.0785,262.1883,6450.0
2019-11-19 10:35:00,286.47,286.54,286.42,286.49,9918.0,262.2066,262.2707,262.1608,262.2249,9918.0
2019-11-19 10:40:00,286.52,286.55,286.42,286.43,7176.0,262.2524,262.2798,262.1608,262.17,7176.0
2019-11-19 10:45:00,286.43,286.43,286.08,286.1,21086.0,262.17,262.17,261.8496,261.8679,21086.0
2019-11-19 10:50:00,286.11,286.12,285.93,286.02,10934.0,261.8771,261.8863,261.7123,261.7947,10934.0
2019-11-19 10:55:00,286.0,286.0,285.87,285.98,13631.0,261.7764,261.7764,261.6574,261.7581,13631.0
2019-11-19 11:00:00,286.02,286.19,285.98,286.09,16665.0,261.7947,261.9503,261.7581,261.8588,16665.0
2019-11-19 11:05:00,286.11,286.15,286.06,286.12,5166.0,261.8771,261.9137,261.8313,261.8863,5166.0
2019-11-19 11:10:00,286.16,286.25,286.08,286.23,5833.0,261.9229,262.0052,261.8496,261.9869,5833.0
2019-11-19 11:15:00,286.23,286.31,286.17,286.29,82547.0,261.9869,262.0602,261.932,262.0419,82547.0
2019-11-19 11:20:00,286.29,286.34,286.25,286.32,14233.0,262.0419,262.0876,262.0052,262.0693,14233.0
2019-11-19 11:25:00,286.31,286.48,286.3,286.45,29207.0,262.0602,262.2158,262.051,262.1883,29207.0
2019-11-19 11:30:00,286.47,286.55,286.45,286.54,13590.0,262.2066,262.2798,262.1883,262.2707,13590.0
2019-11-19 11:35:00,286.54,287.0,286.43,286.77,39990.0,262.2707,262.6917,262.17,262.4812,39990.0
2019-11-19 11:40:00,286.86,286.86,286.61,286.63,7388.0,262.5636,262.5636,262.3348,262.3531,7388.0
2019-11-19 11:45:00,286.58,286.62,286.44,286.52,16182.0,262.3073,262.3439,262.1791,262.2524,16182.0
2019-11-19 11:50:00,286.52,286.63,286.51,286.62,14167.0,262.2524,262.3531,262.2432,262.3439,14167.0
2019-11-19 11:55:00,286.63,286.65,286.59,286.64,8578.0,262.3531,262.3714,262.3164,262.3622,8578.0
2019-11-19 12:00:00,286.74,286.74,286.55,286.59,2538.0,262.4537,262.4537,262.2798,262.3164,2538.0
2019-11-19 12:05:00,286.52,286.52,286.29,286.41,15555.0,262.2524,262.2524,262.0419,262.1517,15555.0
2019-11-19 12:10:00,286.41,286.49,286.38,286.49,3759.0,262.1517,262.2249,262.1242,262.2249,3759.0
2019-11-19 12:15:00,286.52,286.6,286.47,286.55,5831.0,262.2524,262.3256,262.2066,262.2798,5831.0
2019-11-19 12:20:00,286.54,286.68,286.53,286.6,11039.0,262.2707,262.3988,262.2615,262.3256,11039.0
2019-11-19 12:25:00,286.6,286.63,286.51,286.58,5672.0,262.3256,262.3531,262.2432,262.3073,5672.0
2019-11-19 12:30:00,286.51,286.54,286.43,286.43,13244.0,262.2432,262.2707,262.17,262.17,13244.0
2019-11-19 12:35:00,286.42,286.45,286.35,286.44,26100.0,262.1608,262.1883,262.0968,262.1791,26100.0
2019-11-19 12:40:00,286.44,286.44,286.26,286.27,23945.0,262.1791,262.1791,262.0144,262.0235,23945.0
2019-11-19 12:45:00,286.27,286.48,286.27,286.48,9743.0,262.0235,262.2158,262.0235,262.2158,9743.0
2019-11-19 12:50:00,286.46,286.46,286.4,286.41,60027.0,262.1975,262.1975,262.1425,262.1517,60027.0
2019-11-19 12:55:00,286.4,286.53,286.4,286.52,13559.0,262.1425,262.2615,262.1425,262.2524,13559.0
2019-11-19 13:00:00,286.51,286.51,286.34,286.43,14938.0,262.2432,262.2432,262.0876,262.17,14938.0
2019-11-19 13:05:00,286.42,286.47,286.37,286.46,11596.0,262.1608,262.2066,262.1151,262.1975,11596.0
2019-11-19 13:10:00,286.48,286.62,286.46,286.59,15891.0,262.2158,262.3439,262.1975,262.3164,15891.0
2019-11-19 13:15:00,286.59,286.66,286.57,286.63,22080.0,262.3164,262.3805,262.2981,262.3531,22080.0
2019-11-19 13:20:00,286.63,286.69,286.56,286.56,16565.0,262.3531,262.408,262.289,262.289,16565.0
2019-11-19 13:25:00,286.57,286.62,286.55,286.56,11452.0,262.2981,262.3439,262.2798,262.289,11452.0
2019-11-19 13:30:00,286.55,286.63,286.52,286.62,13523.0,262.2798,262.3531,262.2524,262.3439,13523.0
2019-11-19 13:35:00,286.62,286.62,286.54,286.6,19375.0,262.3439,262.3439,262.2707,262.3256,19375.0
2019-11-19 13:40:00,286.66,286.69,286.62,286.63,19220.0,262.3805,262.408,262.3439,262.3531,19220.0
2019-11-19 13:45:00,286.63,286.7,286.61,286.66,16736.0,262.3531,262.4171,262.3348,262.3805,16736.0
2019-11-19 13:50:00,286.72,286.72,286.58,286.59,19423.0,262.4354,262.4354,262.3073,262.3164,19423.0
2019-11-19 13:55:00,286.59,286.6,286.53,286.54,16381.0,262.3164,262.3256,262.2615,262.2707,16381.0
2019-11-19 14:00:00,286.55,286.77,286.55,286.74,15133.0,262.2798,262.4812,262.2798,262.4537,15133.0
2019-11-19 14:05:00,286.75,286.85,286.73,286.8,16742.0,262.4629,262.5544,262.4446,262.5087,16742.0
2019-11-19 14:10:00,286.8,286.81,286.74,286.8,36906.0,262.5087,262.5178,262.4537,262.5087,36906.0
2019-11-19 14:15:00,286.78,286.8,286.75,286.8,32257.0,262.4904,262.5087,262.4629,262.5087,32257.0
2019-11-19 14:20:00,286.79,286.93,286.76,286.91,45607.0,262.4995,262.6276,262.472,262.6093,45607.0
2019-11-19 14:25:00,286.92,286.96,286.9,286.91,30410.0,262.6185,262.6551,262.6002,262.6093,30410.0
2019-11-19 14:30:00,286.92,286.93,286.82,286.82,30750.0,262.6185,262.6276,262.527,262.527,30750.0
2019-11-19 14:35:00,286.84,286.87,286.81,286.81,28577.0,262.5453,262.5727,262.5178,262.5178,28577.0
2019-11-19 14:40:00,286.82,286.86,286.8,286.84,21765.0,262.527,262.5636,262.5087,262.5453,21765.0
2019-11-19 14:45:00,286.87,286.94,286.86,286.89,36896.0,262.5727,262.6368,262.5636,262.591,36896.0
2019-11-19 14:50:00,286.89,286.89,286.66,286.67,90894.0,262.591,262.591,262.3805,262.3897,90894.0
2019-11-19 14:55:00,286.69,286.7,286.6,286.64,22500.0,262.408,262.4171,262.3256,262.3622,22500.0
2019-11-19 15:00:00,286.64,286.71,286.62,286.65,23404.0,262.3622,262.4263,262.3439,262.3714,23404.0
2019-11-19 15:05:00,286.63,286.78,286.62,286.73,18213.0,262.3531,262.4904,262.3439,262.4446,18213.0
2019-11-19 15:10:00,286.72,286.89,286.71,286.88,28944.0,262.4354,262.591,262.4263,262.5819,28944.0
2019-11-19 15:15:00,286.89,286.89,286.76,286.8,24168.0,262.591,262.591,262.472,262.5087,24168.0
2019-11-19 15:20:00,286.8,286.8,286.64,286.69,31444.0,262.5087,262.5087,262.3622,262.408,31444.0
2019-11-19 15:25:00,286.69,286.71,286.58,286.6,33944.0,262.408,262.4263,262.3073,262.3256,33944.0
2019-11-19 15:30:00,286.61,286.72,286.6,286.69,26843.0,262.3348,262.4354,262.3256,262.408,26843.0
2019-11-19 15:35:00,286.69,286.86,286.68,286.81,29501.0,262.408,262.5636,262.3988,262.5178,29501.0
2019-11-19 15:40:00,286.82,286.83,286.71,286.72,27125.0,262.527,262.5361,262.4263,262.4354,27125.0
2019-11-19 15:45:00,286.73,286.79,286.59,286.68,44149.0,262.4446,262.4995,262.3164,262.3988,44149.0
2019-11-19 15:50:00,286.68,286.69,286.51,286.52,72282.0,262.3988,262.408,262.2432,262.2524,72282.0
2019-11-19 15:55:00,286.55,286.59,286.44,286.47,185377.0,262.2798,262.3164,262.1791,262.2066,185377.0
2019-11-20 09:30:00,285.91,286.19,285.85,286.1,232976.0,261.694,261.9503,261.6391,261.8679,232976.0
2019-11-20 09:35:00,286.1,286.22,286.04,286.19,20487.0,261.8679,261.9778,261.813,261.9503,20487.0
2019-11-20 09:40:00,286.16,286.19,285.91,285.99,16777.0,261.9229,261.9503,261.694,261.7673,16777.0
2019-11-20 09:45:00,286.0,286.19,286.0,286.11,38181.0,261.7764,261.9503,261.7764,261.8771,38181.0
2019-11-20 09:50:00,286.12,286.21,285.98,286.04,19536.0,261.8863,261.9686,261.7581,261.813,19536.0
2019-11-20 09:55:00,286.03,286.14,285.96,286.06,11653.0,261.8039,261.9046,261.7398,261.8313,11653.0
2019-11-20 10:00:00,286.13,286.22,286.11,286.14,7087.0,261.8954,261.9778,261.8771,261.9046,7087.0
2019-11-20 10:05:00,286.15,286.25,286.12,286.18,10606.0,261.9137,262.0052,261.8863,261.9412,10606.0
2019-11-20 10:10:00,286.16,286.16,286.01,286.03,105649.0,261.9229,261.9229,261.7856,261.8039,105649.0
2019-11-20 10:15:00,286.0,286.01,285.91,285.95,43464.0,261.7764,261.7856,261.694,261.7307,43464.0
2019-11-20 10:20:00,285.97,285.99,285.75,285.75,31468.0,261.749,261.7673,261.5476,261.5476,31468.0
2019-11-20 10:25:00,285.79,286.05,285.76,286.01,45322.0,261.5842,261.8222,261.5567,261.7856,45322.0
2019-11-20 10:30:00,286.1,286.23,286.07,286.22,12417.0,261.8679,261.9869,261.8405,261.9778,12417.0
2019-11-20 10:35:00,286.23,286.36,286.22,286.24,10615.0,261.9869,262.1059,261.9778,261.9961,10615.0
2019-11-20 10:40:00,286.23,286.24,286.1,286.12,4652.0,261.9869,261.9961,261.8679,261.8863,4652.0
2019-11-20 10:45:00,286.14,286.26,286.11,286.23,28052.0,261.9046,262.0144,261.8771,261.9869,28052.0
2019-11-20 10:50:00,286.24,286.41,286.23,286.39,8823.0,261.9961,262.1517,261.9869,262.1334,8823.0
2019-11-20 10:55:00,286.42,286.42,286.28,286.31,8357.0,262.1608,262.1608,262.0327,262.0602,8357.0
2019-11-20 11:00:00,286.34,286.37,286.29,286.36,5142.0,262.0876,262.1151,262.0419,262.1059,5142.0
2019-11-20 11:05:00,286.35,286.36,286.2,286.24,18748.0,262.0968,262.1059,261.9595,261.9961,18748.0
2019-11-20 11:10:00,286.26,286.26,286.05,286.18,13025.0,262.0144,262.0144,261.8222,261.9412,13025.0
2019-11-20 11:15:00,286.18,286.29,286.17,286.21,5804.0,261.9412,262.0419,261.932,261.9686,5804.0
2019-11-20 11:20:00,286.23,286.34,286.22,286.33,7927.0,261.9869,262.0876,261.9778,262.0785,7927.0
2019-11-20 11:25:00,286.34,286.35,286.19,286.2,7267.0,262.0876,262.0968,261.9503,261.9595,7267.0
2019-11-20 11:30:00,286.21,286.21,285.98,286.06,17665.0,261.9686,261.9686,261.7581,261.8313,17665.0
2019-11-20 11:35:00,286.15,286.22,286.09,286.17,5050.0,261.9137,261.9778,261.8588,261.932,5050.0
2019-11-20 11:40:00,286.15,286.15,286.02,286.05,4419.0,261.9137,261.9137,261.7947,261.8222,4419.0
2019-11-20 11:45:00,286.08,286.1,286.0,286.04,14098.0,261.8496,261.8679,261.7764,261.813,14098.0
2019-11-20 11:50:00,286.03,286.08,286.0,286.07,6252.0,261.8039,261.8496,261.7764,261.8405,6252.0
2019-11-20 11:55:00,286.06,286.13,286.01,286.01,2800.0,261.8313,261.8954,261.7856,261.7856,2800.0
2019-11-20 12:00:00,286.0,286.04,285.87,285.87,7065.0,261.7764,261.813,261.6574,261.6574,7065.0
2019-11-20 12:05:00,285.91,286.01,285.84,286.0,15466.0,261.694,261.7856,261.63,261.7764,15466.0
2019-11-20 12:10:00,286.05,286.1,285.93,285.93,25969.0,261.8222,261.8679,261.7123,261.7123,25969.0
2019-11-20 12:15:00,285.94,286.08,285.87,286.07,40044.0,261.7215,261.8496,261.6574,261.8405,40044.0
2019-11-20 12:20:00,286.07,286.08,285.95,286.02,3754.0,261.8405,261.8496,261.7307,261.7947,3754.0
2019-11-20 12:25:00,286.01,286.05,285.97,285.99,5465.0,261.7856,261.8222,261.749,261.7673,5465.0
2019-11-20 12:30:00,285.99,285.99,285.88,285.92,3870.0,261.7673,261.7673,261.6666,261.7032,3870.0
2019-11-20 12:35:00,285.92,286.04,285.92,286.0,4435.0,261.7032,261.813,261.7032,261.7764,4435.0
2019-11-20 12:40:00,286.02,286.05,285.97,285.97,5661.0,261.7947,261.8222,261.749,261.749,5661.0
2019-11-20 12:45:00,286.0,286.0,285.89,285.89,6412.0,261.7764,261.7764,261.6757,261.6757,6412.0
2019-11-20 12:50:00,285.94,285.94,285.61,285.72,9364.0,261.7215,261.7215,261.4194,261.5201,9364.0
2019-11-20 12:55:00,285.63,285.65,284.3,284.87,201390.0,261.4378,261.4561,260.2204,260.7421,201390.0
2019-11-20 13:00:00,284.9,284.98,284.72,284.85,29920.0,260.7696,260.8428,260.6048,260.7238,29920.0
2019-11-20 13:05:00,284.72,284.75,284.4,284.43,19648.0,260.6048,260.6323,260.3119,260.3394,19648.0
2019-11-20 13:10:00,284.4,284.4,284.08,284.09,33751.0,260.3119,260.3119,260.019,260.0282,33751.0
2019-11-20 13:15:00,284.13,284.15,283.89,283.91,76937.0,260.0648,260.0831,259.8451,259.8634,76937.0
2019-11-20 13:20:00,283.91,284.27,283.91,284.08,21066.0,259.8634,260.1929,259.8634,260.019,21066.0
2019-11-20 13:25:00,284.08,284.46,284.08,284.14,45110.0,260.019,260.3669,260.019,260.074,45110.0
2019-11-20 13:30:00,284.18,284.19,283.96,284.18,9610.0,260.1106,260.1197,259.9092,260.1106,9610.0
2019-11-20 13:35:00,284.18,284.31,284.02,284.07,20330.0,260.1106,260.2296,259.9641,260.0099,20330.0
2019-11-20 13:40:00,284.01,284.38,284.01,284.22,14107.0,259.955,260.2936,259.955,260.1472,14107.0
2019-11-20 13:45:00,284.31,284.4,284.23,284.38,17731.0,260.2296,260.3119,260.1563,260.2936,17731.0
2019-11-20 13:50:00,284.37,284.91,284.34,284.7,67174.0,260.2845,260.7787,260.257,260.5865,67174.0
2019-11-20 13:55:00,284.72,284.8,284.56,284.74,38939.0,260.6048,260.6781,260.4584,260.6231,38939.0
2019-11-20 14:00:00,284.68,284.8,284.57,284.63,56650.0,260.5682,260.6781,260.4675,260.5225,56650.0
2019-11-20 14:05:00,284.63,284.67,284.41,284.59,12170.0,260.5225,260.5591,260.3211,260.4858,12170.0
2019-11-20 14:10:00,284.61,284.87,284.61,284.69,19202.0,260.5041,260.7421,260.5041,260.5774,19202.0
2019-11-20 14:15:00,284.67,284.84,284.59,284.84,14880.0,260.5591,260.7147,260.4858,260.7147,14880.0
2019-11-20 14:20:00,284.84,284.93,284.74,284.78,10918.0,260.7147,260.797,260.6231,260.6597,10918.0
2019-11-20 14:25:00,284.87,285.14,284.86,285.09,7905.0,260.7421,260.9893,260.733,260.9435,7905.0
2019-11-20 14:30:00,285.09,285.27,285.07,285.2,10195.0,260.9435,261.1082,260.9252,261.0442,10195.0
2019-11-20 14:35:00,285.21,285.33,285.21,285.31,10663.0,261.0533,261.1632,261.0533,261.1449,10663.0
2019-11-20 14:40:00,285.32,285.39,285.21,285.32,86474.0,261.154,261.2181,261.0533,261.154,86474.0
2019-11-20 14:45:00,285.33,285.36,285.03,285.15,20289.0,261.1632,261.1906,260.8886,260.9984,20289.0
2019-11-20 14:50:00,285.25,285.25,285.09,285.14,9899.0,261.0899,261.0899,260.9435,260.9893,9899.0
2019-11-20 14:55:00,285.11,285.2,285.07,285.09,9457.0,260.9618,261.0442,260.9252,260.9435,9457.0
2019-11-20 15:00:00,285.11,285.21,284.98,285.07,11588.0,260.9618,261.0533,260.8428,260.9252,11588.0
2019-11-20 15:05:00,285.05,285.26,285.05,285.24,5366.0,260.9069,261.0991,260.9069,261.0808,5366.0
2019-11-20 15:10:00,285.25,285.46,285.23,285.43,11144.0,261.0899,261.2822,261.0716,261.2547,11144.0
2019-11-20 15:15:00,285.39,285.4,285.1,285.11,20439.0,261.2181,261.2272,260.9526,260.9618,20439.0
2019-11-20 15:20:00,285.13,285.24,285.03,285.24,23767.0,260.9801,261.0808,260.8886,261.0808,23767.0
2019-11-20 15:25:00,285.23,285.24,284.98,284.98,16938.0,261.0716,261.0808,260.8428,260.8428,16938.0
2019-11-20 15:30:00,284.98,285.0,284.89,284.97,21948.0,260.8428,260.8611,260.7604,260.8337,21948.0
2019-11-20 15:35:00,284.97,285.02,284.92,284.96,23730.0,260.8337,260.8794,260.7879,260.8245,23730.0
2019-11-20 15:40:00,284.99,285.34,284.98,285.32,20807.0,260.852,261.1723,260.8428,261.154,20807.0
2019-11-20 15:45:00,285.34,285.43,285.3,285.35,15663.0,261.1723,261.2547,261.1357,261.1815,15663.0
2019-11-20 15:50:00,285.32,285.4,285.23,285.4,26754.0,261.154,261.2272,261.0716,261.2272,26754.0
2019-11-20 15:55:00,285.44,285.59,285.22,285.48,231248.0,261.2638,261.4011,261.0625,261.3005,231248.0
2019-11-21 09:30:00,285.52,285.64,285.03,285.08,61033.0,261.3371,261.4469,260.8886,260.9343,61033.0
2019-11-21 09:35:00,285.08,285.2,285.01,285.12,27465.0,260.9343,261.0442,260.8703,260.971,27465.0
2019-11-21 09:40:00,285.1,285.1,284.8,284.82,36840.0,260.9526,260.9526,260.6781,260.6964,36840.0
2019-11-21 09:45:00,284.84,285.09,284.84,284.95,20909.0,260.7147,260.9435,260.7147,260.8153,20909.0
2019-11-21 09:50:00,284.94,285.2,284.93,285.06,18391.0,260.8062,261.0442,260.797,260.916,18391.0
2019-11-21 09:55:00,285.04,285.19,284.98,285.01,18698.0,260.8977,261.035,260.8428,260.8703,18698.0
2019-11-21 10:00:00,284.98,284.99,284.83,284.88,25495.0,260.8428,260.852,260.7055,260.7513,25495.0
2019-11-21 10:05:00,284.86,285.24,284.78,285.14,15508.0,260.733,261.0808,260.6597,260.9893,15508.0
2019-11-21 10:10:00,285.15,285.23,285.04,285.06,11634.0,260.9984,261.0716,260.8977,260.916,11634.0
2019-11-21 10:15:00,285.05,285.05,284.43,284.45,22198.0,260.9069,260.9069,260.3394,260.3577,22198.0
2019-11-21 10:20:00,284.43,284.53,284.39,284.43,14082.0,260.3394,260.4309,260.3028,260.3394,14082.0
2019-11-21 10:25:00,284.42,284.66,284.36,284.45,12252.0,260.3302,260.5499,260.2753,260.3577,12252.0
2019-11-21 10:30:00,284.41,284.56,284.16,284.3,257597.0,260.3211,260.4584,260.0923,260.2204,257597.0
2019-11-21 10:35:00,284.29,284.66,284.27,284.59,266563.0,260.2112,260.5499,260.1929,260.4858,266563.0
2019-11-21 10:40:00,284.6,284.72,284.59,284.67,19548.0,260.495,260.6048,260.4858,260.5591,19548.0
2019-11-21 10:45:00,284.65,284.76,284.6,284.75,8104.0,260.5408,260.6414,260.495,260.6323,8104.0
2019-11-21 10:50:00,284.71,284.74,284.52,284.58,19844.0,260.5957,260.6231,260.4218,260.4767,19844.0
2019-11-21 10:55:00,284.57,284.84,284.54,284.75,19858.0,260.4675,260.7147,260.4401,260.6323,19858.0
2019-11-21 11:00:00,284.81,285.12,284.7,284.92,49764.0,260.6872,260.971,260.5865,260.7879,49764.0
2019-11-21 11:05:00,284.91,285.06,284.86,285.0,10795.0,260.7787,260.916,260.733,260.8611,10795.0
2019-11-21 11:10:00,284.97,284.97,284.8,284.8,9600.0,260.8337,260.8337,260.6781,260.6781,9600.0
2019-11-21 11:15:00,284.8,284.92,284.72,284.81,9459.0,260.6781,260.7879,260.6048,260.6872,9459.0
2019-11-21 11:20:00,284.79,284.88,284.74,284.85,7791.0,260.6689,260.7513,260.6231,260.7238,7791.0
2019-11-21 11:25:00,284.91,284.97,284.77,284.77,11917.0,260.7787,260.8337,260.6506,260.6506,11917.0
2019-11-21 11:30:00,284.74,284.92,284.59,284.6,17086.0,260.6231,260.7879,260.4858,260.495,17086.0
2019-11-21 11:35:00,284.64,284.66,284.51,284.55,13744.0,260.5316,260.5499,260.4126,260.4492,13744.0
2019-11-21 11:40:00,284.61,284.76,284.54,284.75,14744.0,260.5041,260.6414,260.4401,260.6323,14744.0
2019-11-21 11:45:00,284.75,284.86,284.73,284.8,9026.0,260.6323,260.733,260.614,260.6781,9026.0
2019-11-21 11:50:00,284.8,284.8,284.52,284.67,12875.0,260.6781,260.6781,260.4218,260.5591,12875.0
2019-11-21 11:55:00,284.71,284.73,284.59,284.59,9666.0,260.5957,260.614,260.4858,260.4858,9666.0
2019-11-21 12:00:00,284.57,284.8,284.53,284.77,8638.0,260.4675,260.6781,260.4309,260.6506,8638.0
2019-11-21 12:05:00,284.8,284.91,284.8,284.9,10013.0,260.6781,260.7787,260.6781,260.7696,10013.0
2019-11-21 12:10:00,284.89,285.03,284.89,284.95,14639.0,260.7604,260.8886,260.7604,260.8153,14639.0
2019-11-21 12:15:00,284.96,284.97,284.89,284.89,6934.0,260.8245,260.8337,260.7604,260.7604,6934.0
2019-11-21 12:20:00,284.86,284.97,284.83,284.96,9509.0,260.733,260.8337,260.7055,260.8245,9509.0
2019-11-21 12:25:00,284.94,285.04,284.91,284.97,12500.0,260.8062,260.8977,260.7787,260.8337,12500.0
2019-11-21 12:30:00,284.97,285.13,284.94,285.13,14656.0,260.8337,260.9801,260.8062,260.9801,14656.0
2019-11-21 12:35:00,285.12,285.27,285.11,285.26,10083.0,260.971,261.1082,260.9618,261.0991,10083.0
2019-11-21 12:40:00,285.25,285.31,285.25,285.27,10266.0,261.0899,261.1449,261.0899,261.1082,10266.0
2019-11-21 12:45:00,285.27,285.27,285.13,285.13,16168.0,261.1082,261.1082,260.9801,260.9801,16168.0
2019-11-21 12:50:00,285.11,285.14,285.11,285.13,5329.0,260.9618,260.9893,260.9618,260.9801,5329.0
2019-11-21 12:55:00,285.15,285.21,285.08,285.21,12665.0,260.9984,261.0533,260.9343,261.0533,12665.0
2019-11-21 13:00:00,285.26,285.28,285.23,285.23,5178.0,261.0991,261.1174,261.0716,261.0716,5178.0
2019-11-21 13:05:00,285.23,285.31,285.19,285.25,4320.0,261.0716,261.1449,261.035,261.0899,4320.0
2019-11-21 13:10:00,285.27,285.31,285.17,285.17,9020.0,261.1082,261.1449,261.0167,261.0167,9020.0
2019-11-21 13:15:00,285.2,285.25,285.17,285.25,8441.0,261.0442,261.0899,261.0167,261.0899,8441.0
2019-11-21 13:20:00,285.25,285.27,285.12,285.19,15042.0,261.0899,261.1082,260.971,261.035,15042.0
2019-11-21 13:25:00,285.2,285.25,285.15,285.21,54736.0,261.0442,261.0899,260.9984,261.0533,54736.0
2019-11-21 13:30:00,285.25,285.27,285.15,285.19,88410.0,261.0899,261.1082,260.9984,261.035,88410.0
2019-11-21 13:35:00,285.19,285.19,285.06,285.14,20419.0,261.035,261.035,260.916,260.9893,20419.0
2019-11-21 13:40:00,285.12,285.16,285.03,285.09,15762.0,260.971,261.0076,260.8886,260.9435,15762.0
2019-11-21 13:45:00,285.08,285.19,285.08,285.17,4892.0,260.9343,261.035,260.9343,261.0167,4892.0
2019-11-21 13:50:00,285.18,285.24,285.16,285.17,7325.0,261.0259,261.0808,261.0076,261.0167,7325.0
2019-11-21 13:55:00,285.16,285.16,285.09,285.1,6017.0,261.0076,261.0076,260.9435,260.9526,6017.0
2019-11-21 14:00:00,285.1,285.12,284.88,284.94,17081.0,260.9526,260.971,260.7513,260.8062,17081.0
2019-11-21 14:05:00,284.95,285.28,284.89,285.26,19906.0,260.8153,261.1174,260.7604,261.0991,19906.0
2019-11-21 14:10:00,285.2,285.27,285.18,285.23,6565.0,261.0442,261.1082,261.0259,261.0716,6565.0
2019-11-21 14:15:00,285.26,285.28,285.23,285.27,4430.0,261.0991,261.1174,261.0716,261.1082,4430.0
2019-11-21 14:20:00,285.3,285.41,285.29,285.39,18580.0,261.1357,261.2364,261.1266,261.2181,18580.0
2019-11-21 14:25:00,285.38,285.41,285.31,285.35,14266.0,261.2089,261.2364,261.1449,261.1815,14266.0
2019-11-21 14:30:00,285.37,285.48,285.37,285.48,11229.0,261.1998,261.3005,261.1998,261.3005,11229.0
2019-11-21 14:35:00,285.48,285.5,285.41,285.47,20411.0,261.3005,261.3188,261.2364,261.2913,20411.0
2019-11-21 14:40:00,285.44,285.5,285.41,285.41,14664.0,261.2638,261.3188,261.2364,261.2364,14664.0
2019-11-21 14:45:00,285.4,285.44,285.39,285.43,15330.0,261.2272,261.2638,261.2181,261.2547,15330.0
2019-11-21 14:50:00,285.42,285.44,285.36,285.41,10923.0,261.2455,261.2638,261.1906,261.2364,10923.0
2019-11-21 14:55:00,285.41,285.42,285.34,285.39,11498.0,261.2364,261.2455,261.1723,261.2181,11498.0
2019-11-21 15:00:00,285.39,285.42,285.33,285.33,7537.0,261.2181,261.2455,261.1632,261.1632,7537.0
2019-11-21 15:05:00,285.34,285.35,285.23,285.27,19641.0,261.1723,261.1815,261.0716,261.1082,19641.0
2019-11-21 15:10:00,285.29,285.35,285.25,285.35,5450.0,261.1266,261.1815,261.0899,261.1815,5450.0
2019-11-21 15:15:00,285.35,285.36,285.22,285.3,18893.0,261.1815,261.1906,261.0625,261.1357,18893.0
2019-11-21 15:20:00,285.29,285.36,285.2,285.23,14390.0,261.1266,261.1906,261.0442,261.0716,14390.0
2019-11-21 15:25:00,285.28,285.33,285.2,285.2,10348.0,261.1174,261.1632,261.0442,261.0442,10348.0
2019-11-21 15:30:00,285.22,285.29,285.13,285.16,17911.0,261.0625,261.1266,260.9801,261.0076,17911.0
2019-11-21 15:35:00,285.23,285.24,285.0,285.02,77511.0,261.0716,261.0808,260.8611,260.8794,77511.0
2019-11-21 15:40:00,285.03,285.09,284.89,285.06,37946.0,260.8886,260.9435,260.7604,260.916,37946.0
2019-11-21 15:45:00,285.03,285.06,284.93,284.98,15138.0,260.8886,260.916,260.797,260.8428,15138.0
2019-11-21 15:50:00,284.98,284.98,284.64,284.81,64140.0,260.8428,260.8428,260.5316,260.6872,64140.0
2019-11-21 15:55:00,284.81,285.12,284.8,285.0,102443.0,260.6872,260.971,260.6781,260.8611,102443.0
2019-11-22 09:30:00,285.75,285.79,285.44,285.52,52132.0,261.5476,261.5842,261.2638,261.3371,52132.0
2019-11-22 09:35:00,285.63,285.84,285.56,285.76,4872.0,261.4378,261.63,261.3737,261.5567,4872.0
2019-11-22 09:40:00,285.72,285.72,285.46,285.48,13814.0,261.5201,261.5201,261.2822,261.3005,13814.0
2019-11-22 09:45:00,285.49,285.68,285.49,285.65,7013.0,261.3096,261.4835,261.3096,261.4561,7013.0
2019-11-22 09:50:00,285.68,285.73,285.62,285.63,5794.0,261.4835,261.5293,261.4286,261.4378,5794.0
2019-11-22 09:55:00,285.64,285.83,285.6,285.76,17238.0,261.4469,261.6208,261.4103,261.5567,17238.0
2019-11-22 10:00:00,285.73,285.86,285.7,285.79,16597.0,261.5293,261.6483,261.5018,261.5842,16597.0
2019-11-22 10:05:00,285.76,285.76,285.55,285.6,8931.0,261.5567,261.5567,261.3645,261.4103,8931.0
2019-11-22 10:10:00,285.58,285.63,285.52,285.54,4141.0,261.392,261.4378,261.3371,261.3554,4141.0
2019-11-22 10:15:00,285.54,285.63,285.44,285.45,5304.0,261.3554,261.4378,261.2638,261.273,5304.0
2019-11-22 10:20:00,285.52,285.58,285.49,285.52,3592.0,261.3371,261.392,261.3096,261.3371,3592.0
2019-11-22 10:25:00,285.57,285.6,285.22,285.22,10099.0,261.3828,261.4103,261.0625,261.0625,10099.0
2019-11-22 10:30:00,285.15,285.27,285.02,285.13,23353.0,260.9984,261.1082,260.8794,260.9801,23353.0
2019-11-22 10:35:00,285.15,285.17,284.96,285.03,7220.0,260.9984,261.0167,260.8245,260.8886,7220.0
2019-11-22 10:40:00,285.07,285.22,285.06,285.2,16657.0,260.9252,261.0625,260.916,261.0442,16657.0
2019-11-22 10:45:00,285.18,285.22,285.15,285.2,8708.0,261.0259,261.0625,260.9984,261.0442,8708.0
2019-11-22 10:50:00,285.17,285.2,284.92,284.99,9207.0,261.0167,261.0442,260.7879,260.852,9207.0
2019-11-22 10:55:00,284.97,285.17,284.97,285.08,4330.0,260.8337,261.0167,260.8337,260.9343,4330.0
2019-11-22 11:00:00,285.18,285.21,284.72,284.8,41757.0,261.0259,261.0533,260.6048,260.6781,41757.0
2019-11-22 11:05:00,284.72,284.91,284.6,284.9,11937.0,260.6048,260.7787,260.495,260.7696,11937.0
2019-11-22 11:10:00,284.93,284.95,284.78,284.78,5073.0,260.797,260.8153,260.6597,260.6597,5073.0
2019-11-22 11:15:00,284.9,284.92,284.7,284.72,2818.0,260.7696,260.7879,260.5865,260.6048,2818.0
2019-11-22 11:20:00,284.73,284.92,284.73,284.92,17693.0,260.614,260.7879,260.614,260.7879,17693.0
2019-11-22 11:25:00,284.89,285.02,284.88,285.01,11375.0,260.7604,260.8794,260.7513,260.8703,11375.0
2019-11-22 11:30:00,285.09,285.09,284.97,284.97,2620.0,260.9435,260.9435,260.8337,260.8337,2620.0
2019-11-22 11:35:00,284.98,285.13,284.98,285.13,2952.0,260.8428,260.9801,260.8428,260.9801,2952.0
2019-11-22 11:40:00,285.08,285.15,285.08,285.14,4743.0,260.9343,260.9984,260.9343,260.9893,4743.0
2019-11-22 11:45:00,285.13,285.26,285.13,285.22,9579.0,260.9801,261.0991,260.9801,261.0625,9579.0
2019-11-22 11:50:00,285.3,285.34,285.27,285.29,14923.0,261.1357,261.1723,261.1082,261.1266,14923.0
2019-11-22 11:55:00,285.31,285.32,285.22,285.23,8511.0,261.1449,261.154,261.0625,261.0716,8511.0
2019-11-22 12:00:00,285.24,285.33,285.24,285.32,5668.0,261.0808,261.1632,261.0808,261.154,5668.0
2019-11-22 12:05:00,285.32,285.41,285.32,285.41,1295.0,261.154,261.2364,261.154,261.2364,1295.0
2019-11-22 12:10:00,285.43,285.44,285.34,285.35,4829.0,261.2547,261.2638,261.1723,261.1815,4829.0
2019-11-22 12:15:00,285.33,285.35,285.21,285.3,6283.0,261.1632,261.1815,261.0533,261.1357,6283.0
2019-11-22 12:20:00,285.29,285.43,285.29,285.43,2612.0,261.1266,261.2547,261.1266,261.2547,2612.0
2019-11-22 12:25:00,285.35,285.44,285.35,285.42,954.0,261.1815,261.2638,261.1815,261.2455,954.0
2019-11-22 12:30:00,285.41,285.43,285.34,285.35,2055.0,261.2364,261.2547,261.1723,261.1815,2055.0
2019-11-22 12:35:00,285.32,285.4,285.32,285.36,21323.0,261.154,261.2272,261.154,261.1906,21323.0
2019-11-22 12:40:00,285.37,285.45,285.36,285.45,4580.0,261.1998,261.273,261.1906,261.273,4580.0
2019-11-22 12:45:00,285.44,285.49,285.4,285.44,7307.0,261.2638,261.3096,261.2272,261.2638,7307.0
2019-11-22 12:50:00,285.48,285.57,285.46,285.55,18873.0,261.3005,261.3828,261.2822,261.3645,18873.0
2019-11-22 12:55:00,285.56,285.58,285.51,285.53,6346.0,261.3737,261.392,261.3279,261.3462,6346.0
2019-11-22 13:00:00,285.51,285.56,285.48,285.53,12135.0,261.3279,261.3737,261.3005,261.3462,12135.0
2019-11-22 13:05:00,285.56,285.61,285.55,285.61,8386.0,261.3737,261.4194,261.3645,261.4194,8386.0
2019-11-22 13:10:00,285.63,285.63,285.58,285.59,1561.0,261.4378,261.4378,261.392,261.4011,1561.0
2019-11-22 13:15:00,285.59,285.61,285.56,285.57,6015.0,261.4011,261.4194,261.3737,261.3828,6015.0
2019-11-22 13:20:00,285.61,285.64,285.58,285.64,4031.0,261.4194,261.4469,261.392,261.4469,4031.0
2019-11-22 13:25:00,285.61,285.61,285.54,285.56,4629.0,261.4194,261.4194,261.3554,261.3737,4629.0
2019-11-22 13:30:00,285.59,285.6,285.57,285.59,3747.0,261.4011,261.4103,261.3828,261.4011,3747.0
2019-11-22 13:35:00,285.58,285.62,285.56,285.56,2143.0,261.392,261.4286,261.3737,261.3737,2143.0
2019-11-22 13:40:00,285.56,285.56,285.5,285.55,6084.0,261.3737,261.3737,261.3188,261.3645,6084.0
2019-11-22 13:45:00,285.56,285.61,285.47,285.47,3667.0,261.3737,261.4194,261.2913,261.2913,3667.0
2019-11-22 13:50:00,285.43,285.51,285.4,285.42,16392.0,261.2547,261.3279,261.2272,261.2455,16392.0
2019-11-22 13:55:00,285.43,285.58,285.42,285.56,8031.0,261.2547,261.392,261.2455,261.3737,8031.0
2019-11-22 14:00:00,285.56,285.57,285.41,285.42,9940.0,261.3737,261.3828,261.2364,261.2455,9940.0
2019-11-22 14:05:00,285.41,285.49,285.4,285.45,4371.0,261.2364,261.3096,261.2272,261.273,4371.0
2019-11-22 14:10:00,285.45,285.47,285.4,285.42,4984.0,261.273,261.2913,261.2272,261.2455,4984.0
2019-11-22 14:15:00,285.43,285.49,285.42,285.49,9538.0,261.2547,261.3096,261.2455,261.3096,9538.0
2019-11-22 14:20:00,285.49,285.59,285.49,285.52,9852.0,261.3096,261.4011,261.3096,261.3371,9852.0
2019-11-22 14:25:00,285.53,285.54,285.47,285.49,5970.0,261.3462,261.3554,261.2913,261.3096,5970.0
2019-11-22 14:30:00,285.48,285.59,285.46,285.57,7272.0,261.3005,261.4011,261.2822,261.3828,7272.0
2019-11-22 14:35:00,285.59,285.63,285.55,285.59,6040.0,261.4011,261.4378,261.3645,261.4011,6040.0
2019-11-22 14:40:00,285.57,285.62,285.5,285.62,5245.0,261.3828,261.4286,261.3188,261.4286,5245.0
2019-11-22 14:45:00,285.59,285.66,285.58,285.65,8657.0,261.4011,261.4652,261.392,261.4561,8657.0
2019-11-22 14:50:00,285.63,285.66,285.61,285.62,16039.0,261.4378,261.4652,261.4194,261.4286,16039.0
2019-11-22 14:55:00,285.62,285.62,285.52,285.57,11102.0,261.4286,261.4286,261.3371,261.3828,11102.0
2019-11-22 15:00:00,285.58,285.62,285.52,285.55,3342.0,261.392,261.4286,261.3371,261.3645,3342.0
2019-11-22 15:05:00,285.52,285.6,285.5,285.6,11902.0,261.3371,261.4103,261.3188,261.4103,11902.0
2019-11-22 15:10:00,285.58,285.64,285.58,285.61,3743.0,261.392,261.4469,261.392,261.4194,3743.0
2019-11-22 15:15:00,285.61,285.66,285.59,285.65,5502.0,261.4194,261.4652,261.4011,261.4561,5502.0
2019-11-22 15:20:00,285.64,285.68,285.61,285.63,16836.0,261.4469,261.4835,261.4194,261.4378,16836.0
2019-11-22 15:25:00,285.65,285.68,285.6,285.65,10402.0,261.4561,261.4835,261.4103,261.4561,10402.0
2019-11-22 15:30:00,285.63,285.69,285.6,285.61,9967.0,261.4378,261.4927,261.4103,261.4194,9967.0
2019-11-22 15:35:00,285.64,285.64,285.53,285.54,9650.0,261.4469,261.4469,261.3462,261.3554,9650.0
2019-11-22 15:40:00,285.54,285.55,285.46,285.53,6421.0,261.3554,261.3645,261.2822,261.3462,6421.0
2019-11-22 15:45:00,285.5,285.61,285.4,285.45,15029.0,261.3188,261.4194,261.2272,261.273,15029.0
2019-11-22 15:50:00,285.4,285.5,285.3,285.49,35382.0,261.2272,261.3188,261.1357,261.3096,35382.0
2019-11-22 15:55:00,285.48,285.69,285.48,285.64,53281.0,261.3005,261.4927,261.3005,261.4469,53281.0
2019-11-25 09:30:00,286.6,287.0,286.57,286.86,124284.0,262.3256,262.6917,262.2981,262.5636,124284.0
2019-11-25 09:35:00,286.89,286.96,286.87,286.93,36001.0,262.591,262.6551,262.5727,262.6276,36001.0
2019-11-25 09:40:00,286.97,287.06,286.95,287.03,27586.0,262.6643,262.7466,262.646,262.7192,27586.0
2019-11-25 09:45:00,287.06,287.11,286.97,287.08,23493.0,262.7466,262.7924,262.6643,262.7649,23493.0
2019-11-25 09:50:00,287.09,287.25,287.08,287.24,95465.0,262.7741,262.9205,262.7649,262.9114,95465.0
2019-11-25 09:55:00,287.24,287.27,287.16,287.23,30332.0,262.9114,262.9388,262.8382,262.9022,30332.0
2019-11-25 10:00:00,287.26,287.31,287.21,287.29,24197.0,262.9297,262.9755,262.8839,262.9572,24197.0
2019-11-25 10:05:00,287.29,287.45,287.29,287.45,17191.0,262.9572,263.1036,262.9572,263.1036,17191.0
2019-11-25 10:10:00,287.45,287.47,287.43,287.44,21598.0,263.1036,263.1219,263.0853,263.0945,21598.0
2019-11-25 10:15:00,287.45,287.45,287.36,287.38,12983.0,263.1036,263.1036,263.0212,263.0395,12983.0
2019-11-25 10:20:00,287.39,287.45,287.29,287.43,21671.0,263.0487,263.1036,262.9572,263.0853,21671.0
2019-11-25 10:25:00,287.45,287.48,287.41,287.47,12964.0,263.1036,263.1311,263.067,263.1219,12964.0
2019-11-25 10:30:00,287.45,287.65,287.45,287.59,25076.0,263.1036,263.2867,263.1036,263.2317,25076.0
2019-11-25 10:35:00,287.56,287.59,287.55,287.59,9354.0,263.2043,263.2317,263.1951,263.2317,9354.0
2019-11-25 10:40:00,287.58,287.66,287.51,287.58,14839.0,263.2226,263.2958,263.1585,263.2226,14839.0
2019-11-25 10:45:00,287.61,287.62,287.53,287.58,13743.0,263.2501,263.2592,263.1768,263.2226,13743.0
2019-11-25 10:50:00,287.57,287.6,287.48,287.52,13238.0,263.2134,263.2409,263.1311,263.1677,13238.0
2019-11-25 10:55:00,287.51,287.53,287.39,287.42,24901.0,263.1585,263.1768,263.0487,263.0761,24901.0
2019-11-25 11:00:00,287.42,287.48,287.36,287.39,10679.0,263.0761,263.1311,263.0212,263.0487,10679.0
2019-11-25 11:05:00,287.38,287.39,287.27,287.29,16753.0,263.0395,263.0487,262.9388,262.9572,16753.0
2019-11-25 11:10:00,287.27,287.39,287.25,287.36,28200.0,262.9388,263.0487,262.9205,263.0212,28200.0
2019-11-25 11:15:00,287.37,287.37,287.31,287.32,10619.0,263.0304,263.0304,262.9755,262.9846,10619.0
2019-11-25 11:20:00,287.32,287.46,287.32,287.42,17995.0,262.9846,263.1128,262.9846,263.0761,17995.0
2019-11-25 11:25:00,287.42,287.47,287.4,287.43,15398.0,263.0761,263.1219,263.0578,263.0853,15398.0
2019-11-25 11:30:00,287.44,287.46,287.32,287.41,25371.0,263.0945,263.1128,262.9846,263.067,25371.0
2019-11-25 11:35:00,287.42,287.46,287.41,287.43,19529.0,263.0761,263.1128,263.067,263.0853,19529.0
2019-11-25 11:40:00,287.42,287.49,287.42,287.49,20427.0,263.0761,263.1402,263.0761,263.1402,20427.0
2019-11-25 11:45:00,287.49,287.49,287.44,287.48,12269.0,263.1402,263.1402,263.0945,263.1311,12269.0
2019-11-25 11:50:00,287.49,287.49,287.43,287.44,14220.0,263.1402,263.1402,263.0853,263.0945,14220.0
2019-11-25 11:55:00,287.44,287.46,287.41,287.45,6271.0,263.0945,263.1128,263.067,263.1036,6271.0
2019-11-25 12:00:00,287.46,287.49,287.45,287.46,10082.0,263.1128,263.1402,263.1036,263.1128,10082.0
2019-11-25 12:05:00,287.48,287.48,287.39,287.43,9968.0,263.1311,263.1311,263.0487,263.0853,9968.0
2019-11-25 12:10:00,287.42,287.43,287.35,287.37,21471.0,263.0761,263.0853,263.0121,263.0304,21471.0
2019-11-25 12:15:00,287.37,287.4,287.32,287.32,34752.0,263.0304,263.0578,262.9846,262.9846,34752.0
2019-11-25 12:20:00,287.34,287.42,287.32,287.42,16726.0,263.0029,263.0761,262.9846,263.0761,16726.0
2019-11-25 12:25:00,287.4,287.41,287.34,287.34,11865.0,263.0578,263.067,263.0029,263.0029,11865.0
2019-11-25 12:30:00,287.35,287.38,287.33,287.37,10574.0,263.0121,263.0395,262.9938,263.0304,10574.0
2019-11-25 12:35:00,287.4,287.4,287.34,287.38,7399.0,263.0578,263.0578,263.0029,263.0395,7399.0
2019-11-25 12:40:00,287.38,287.38,287.34,287.34,10552.0,263.0395,263.0395,263.0029,263.0029,10552.0
2019-11-25 12:45:00,287.34,287.45,287.33,287.42,16356.0,263.0029,263.1036,262.9938,263.0761,16356.0
2019-11-25 12:50:00,287.44,287.44,287.38,287.4,7504.0,263.0945,263.0945,263.0395,263.0578,7504.0
2019-11-25 12:55:00,287.41,287.44,287.39,287.42,10162.0,263.067,263.0945,263.0487,263.0761,10162.0
2019-11-25 13:00:00,287.44,287.59,287.44,287.54,13384.0,263.0945,263.2317,263.0945,263.186,13384.0
2019-11-25 13:05:00,287.56,287.56,287.49,287.49,8273.0,263.2043,263.2043,263.1402,263.1402,8273.0
2019-11-25 13:10:00,287.48,287.52,287.46,287.48,8070.0,263.1311,263.1677,263.1128,263.1311,8070.0
2019-11-25 13:15:00,287.47,287.51,287.46,287.49,16402.0,263.1219,263.1585,263.1128,263.1402,16402.0
2019-11-25 13:20:00,287.5,287.55,287.49,287.54,21351.0,263.1494,263.1951,263.1402,263.186,21351.0
2019-11-25 13:25:00,287.54,287.54,287.48,287.49,41372.0,263.186,263.186,263.1311,263.1402,41372.0
2019-11-25 13:30:00,287.48,287.51,287.45,287.47,18796.0,263.1311,263.1585,263.1036,263.1219,18796.0
2019-11-25 13:35:00,287.47,287.51,287.44,287.5,30369.0,263.1219,263.1585,263.0945,263.1494,30369.0
2019-11-25 13:40:00,287.51,287.51,287.45,287.45,10218.0,263.1585,263.1585,263.1036,263.1036,10218.0
2019-11-25 13:45:00,287.44,287.46,287.39,287.43,13071.0,263.0945,263.1128,263.0487,263.0853,13071.0
2019-11-25 13:50:00,287.42,287.49,287.36,287.37,17871.0,263.0761,263.1402,263.0212,263.0304,17871.0
2019-11-25 13:55:00,287.38,287.45,287.37,287.44,15769.0,263.0395,263.1036,263.0304,263.0945,15769.0
2019-11-25 14:00:00,287.44,287.44,287.38,287.44,10039.0,263.0945,263.0945,263.0395,263.0945,10039.0
2019-11-25 14:05:00,287.44,287.44,287.4,287.43,10582.0,263.0945,263.0945,263.0578,263.0853,10582.0
2019-11-25 14:10:00,287.44,287.5,287.43,287.48,10720.0,263.0945,263.1494,263.0853,263.1311,10720.0
2019-11-25 14:15:00,287.49,287.54,287.49,287.53,18366.0,263.1402,263.186,263.1402,263.1768,18366.0
2019-11-25 14:20:00,287.52,287.53,287.46,287.53,14883.0,263.1677,263.1768,263.1128,263.1768,14883.0
2019-11-25 14:25:00,287.51,287.52,287.44,287.45,10244.0,263.1585,263.1677,263.0945,263.1036,10244.0
2019-11-25 14:30:00,287.44,287.47,287.42,287.42,16549.0,263.0945,263.1219,263.0761,263.0761,16549.0
2019-11-25 14:35:00,287.42,287.49,287.39,287.49,23140.0,263.0761,263.1402,263.0487,263.1402,23140.0
2019-11-25 14:40:00,287.49,287.49,287.44,287.44,13645.0,263.1402,263.1402,263.0945,263.0945,13645.0
2019-11-25 14:45:00,287.46,287.46,287.39,287.44,19812.0,263.1128,263.1128,263.0487,263.0945,19812.0
2019-11-25 14:50:00,287.44,287.49,287.39,287.49,16198.0,263.0945,263.1402,263.0487,263.1402,16198.0
2019-11-25 14:55:00,287.49,287.49,287.43,287.46,14010.0,263.1402,263.1402,263.0853,263.1128,14010.0
2019-11-25 15:00:00,287.46,287.54,287.45,287.53,8567.0,263.1128,263.186,263.1036,263.1768,8567.0
2019-11-25 15:05:00,287.53,287.54,287.48,287.48,16358.0,263.1768,263.186,263.1311,263.1311,16358.0
2019-11-25 15:10:00,287.47,287.53,287.44,287.52,20586.0,263.1219,263.1768,263.0945,263.1677,20586.0
2019-11-25 15:15:00,287.51,287.56,287.49,287.54,29520.0,263.1585,263.2043,263.1402,263.186,29520.0
2019-11-25 15:20:00,287.55,287.68,287.54,287.66,35748.0,263.1951,263.3141,263.186,263.2958,35748.0
2019-11-25 15:25:00,287.64,287.75,287.64,287.74,16729.0,263.2775,263.3782,263.2775,263.369,16729.0
2019-11-25 15:30:00,287.75,287.79,287.66,287.66,20088.0,263.3782,263.4148,263.2958,263.2958,20088.0
2019-11-25 15:35:00,287.66,287.7,287.6,287.66,15811.0,263.2958,263.3324,263.2409,263.2958,15811.0
2019-11-25 15:40:00,287.68,287.7,287.54,287.56,21586.0,263.3141,263.3324,263.186,263.2043,21586.0
2019-11-25 15:45:00,287.56,287.7,287.53,287.55,80238.0,263.2043,263.3324,263.1768,263.1951,80238.0
2019-11-25 15:50:00,287.53,287.82,287.47,287.81,66626.0,263.1768,263.4423,263.1219,263.4331,66626.0
2019-11-25 15:55:00,287.81,287.84,287.67,287.83,118359.0,263.4331,263.4606,263.305,263.4514,118359.0
2019-11-26 09:30:00,287.91,287.91,287.57,287.79,68582.0,263.5246,263.5246,263.2134,263.4148,68582.0
2019-11-26 09:35:00,287.8,287.91,287.71,287.84,21169.0,263.424,263.5246,263.3416,263.4606,21169.0
2019-11-26 09:40:00,287.8,287.9,287.7,287.75,22499.0,263.424,263.5155,263.3324,263.3782,22499.0
2019-11-26 09:45:00,287.75,288.01,287.72,287.96,16047.0,263.3782,263.6162,263.3507,263.5704,16047.0
2019-11-26 09:50:00,288.03,288.2,287.97,288.19,13804.0,263.6345,263.7901,263.5796,263.7809,13804.0
2019-11-26 09:55:00,288.2,288.25,288.15,288.18,13230.0,263.7901,263.8358,263.7443,263.7718,13230.0
2019-11-26 10:00:00,288.23,288.31,288.09,288.11,24370.0,263.8175,263.8908,263.6894,263.7077,24370.0
2019-11-26 10:05:00,288.1,288.1,287.95,288.06,11033.0,263.6986,263.6986,263.5613,263.6619,11033.0
2019-11-26 10:10:00,288.05,288.13,288.01,288.06,20524.0,263.6528,263.726,263.6162,263.6619,20524.0
2019-11-26 10:15:00,288.03,288.12,288.02,288.1,6356.0,263.6345,263.7169,263.6253,263.6986,6356.0
2019-11-26 10:20:00,288.07,288.15,288.04,288.12,8806.0,263.6711,263.7443,263.6436,263.7169,8806.0
2019-11-26 10:25:00,288.14,288.17,288.07,288.08,10082.0,263.7352,263.7626,263.6711,263.6802,10082.0
2019-11-26 10:30:00,288.08,288.11,287.97,288.1,7760.0,263.6802,263.7077,263.5796,263.6986,7760.0
2019-11-26 10:35:00,288.08,288.11,287.99,288.02,4986.0,263.6802,263.7077,263.5979,263.6253,4986.0
2019-11-26 10:40:00,288.01,288.15,287.99,288.14,4289.0,263.6162,263.7443,263.5979,263.7352,4289.0
2019-11-26 10:45:00,288.13,288.27,288.1,288.19,11147.0,263.726,263.8542,263.6986,263.7809,11147.0
2019-11-26 10:50:00,288.2,288.2,288.04,288.1,156420.0,263.7901,263.7901,263.6436,263.6986,156420.0
2019-11-26 10:55:00,288.11,288.17,287.98,288.17,12462.0,263.7077,263.7626,263.5887,263.7626,12462.0
2019-11-26 11:00:00,288.17,288.2,288.03,288.07,60595.0,263.7626,263.7901,263.6345,263.6711,60595.0
2019-11-26 11:05:00,288.11,288.19,288.08,288.12,18578.0,263.7077,263.7809,263.6802,263.7169,18578.0
2019-11-26 11:10:00,288.15,288.3,288.14,288.28,7927.0,263.7443,263.8816,263.7352,263.8633,7927.0
2019-11-26 11:15:00,288.26,288.34,288.21,288.22,6763.0,263.845,263.9182,263.7992,263.8084,6763.0
2019-11-26 11:20:00,288.22,288.39,288.19,288.29,12740.0,263.8084,263.964,263.7809,263.8725,12740.0
2019-11-26 11:25:00,288.28,288.29,288.23,288.26,12029.0,263.8633,263.8725,263.8175,263.845,12029.0
2019-11-26 11:30:00,288.24,288.29,288.18,288.2,7445.0,263.8267,263.8725,263.7718,263.7901,7445.0
2019-11-26 11:35:00,288.24,288.34,288.02,288.31,41584.0,263.8267,263.9182,263.6253,263.8908,41584.0
2019-11-26 11:40:00,288.27,288.31,288.25,288.27,4378.0,263.8542,263.8908,263.8358,263.8542,4378.0
2019-11-26 11:45:00,288.25,288.38,288.21,288.26,11369.0,263.8358,263.9548,263.7992,263.845,11369.0
2019-11-26 11:50:00,288.26,288.36,288.26,288.36,9081.0,263.845,263.9365,263.845,263.9365,9081.0
2019-11-26 11:55:00,288.38,288.4,288.33,288.35,4885.0,263.9548,263.9731,263.9091,263.9274,4885.0
2019-11-26 12:00:00,288.37,288.39,288.24,288.29,10294.0,263.9457,263.964,263.8267,263.8725,10294.0
2019-11-26 12:05:00,288.28,288.42,288.27,288.42,7167.0,263.8633,263.9914,263.8542,263.9914,7167.0
2019-11-26 12:10:00,288.45,288.54,288.45,288.54,6178.0,264.0189,264.1013,264.0189,264.1013,6178.0
2019-11-26 12:15:00,288.53,288.54,288.43,288.46,14633.0,264.0921,264.1013,264.0006,264.0281,14633.0
2019-11-26 12:20:00,288.46,288.53,288.46,288.49,11922.0,264.0281,264.0921,264.0281,264.0555,11922.0
2019-11-26 12:25:00,288.48,288.54,288.45,288.54,7866.0,264.0464,264.1013,264.0189,264.1013,7866.0
2019-11-26 12:30:00,288.54,288.58,288.51,288.55,24352.0,264.1013,264.1379,264.0738,264.1104,24352.0
2019-11-26 12:35:00,288.52,288.59,288.49,288.56,12051.0,264.083,264.147,264.0555,264.1196,12051.0
2019-11-26 12:40:00,288.54,288.55,288.49,288.51,7845.0,264.1013,264.1104,264.0555,264.0738,7845.0
2019-11-26 12:45:00,288.54,288.56,288.46,288.48,25478.0,264.1013,264.1196,264.0281,264.0464,25478.0
2019-11-26 12:50:00,288.49,288.49,288.43,288.46,14484.0,264.0555,264.0555,264.0006,264.0281,14484.0
2019-11-26 12:55:00,288.46,288.48,288.45,288.46,5184.0,264.0281,264.0464,264.0189,264.0281,5184.0
2019-11-26 13:00:00,288.45,288.51,288.42,288.43,7636.0,264.0189,264.0738,263.9914,264.0006,7636.0
2019-11-26 13:05:00,288.43,288.44,288.34,288.4,9416.0,264.0006,264.0098,263.9182,263.9731,9416.0
2019-11-26 13:10:00,288.38,288.38,288.3,288.36,7996.0,263.9548,263.9548,263.8816,263.9365,7996.0
2019-11-26 13:15:00,288.35,288.36,288.32,288.35,6050.0,263.9274,263.9365,263.8999,263.9274,6050.0
2019-11-26 13:20:00,288.37,288.41,288.27,288.29,22541.0,263.9457,263.9823,263.8542,263.8725,22541.0
2019-11-26 13:25:00,288.28,288.29,288.2,288.24,12026.0,263.8633,263.8725,263.7901,263.8267,12026.0
2019-11-26 13:30:00,288.23,288.24,288.01,288.01,12370.0,263.8175,263.8267,263.6162,263.6162,12370.0
2019-11-26 13:35:00,288.04,288.15,288.04,288.14,12336.0,263.6436,263.7443,263.6436,263.7352,12336.0
2019-11-26 13:40:00,288.12,288.15,288.08,288.12,4955.0,263.7169,263.7443,263.6802,263.7169,4955.0
2019-11-26 13:45:00,288.15,288.16,288.06,288.08,16666.0,263.7443,263.7535,263.6619,263.6802,16666.0
2019-11-26 13:50:00,288.1,288.14,288.08,288.12,9197.0,263.6986,263.7352,263.6802,263.7169,9197.0
2019-11-26 13:55:00,288.13,288.16,288.12,288.13,8678.0,263.726,263.7535,263.7169,263.726,8678.0
2019-11-26 14:00:00,288.16,288.23,288.12,288.12,18972.0,263.7535,263.8175,263.7169,263.7169,18972.0
2019-11-26 14:05:00,288.14,288.23,288.14,288.21,7082.0,263.7352,263.8175,263.7352,263.7992,7082.0
2019-11-26 14:10:00,288.22,288.26,288.21,288.26,12043.0,263.8084,263.845,263.7992,263.845,12043.0
2019-11-26 14:15:00,288.26,288.3,288.23,288.25,16066.0,263.845,263.8816,263.8175,263.8358,16066.0
2019-11-26 14:20:00,288.22,288.26,288.15,288.18,9107.0,263.8084,263.845,263.7443,263.7718,9107.0
2019-11-26 14:25:00,288.18,288.23,288.17,288.21,9951.0,263.7718,263.8175,263.7626,263.7992,9951.0
2019-11-26 14:30:00,288.22,288.22,288.15,288.18,18169.0,263.8084,263.8084,263.7443,263.7718,18169.0
2019-11-26 14:35:00,288.19,288.19,288.12,288.17,17018.0,263.7809,263.7809,263.7169,263.7626,17018.0
2019-11-26 14:40:00,288.15,288.17,288.09,288.09,13305.0,263.7443,263.7626,263.6894,263.6894,13305.0
2019-11-26 14:45:00,288.1,288.23,288.08,288.22,29619.0,263.6986,263.8175,263.6802,263.8084,29619.0
2019-11-26 14:50:00,288.22,288.29,288.2,288.27,10083.0,263.8084,263.8725,263.7901,263.8542,10083.0
2019-11-26 14:55:00,288.28,288.3,288.22,288.23,24818.0,263.8633,263.8816,263.8084,263.8175,24818.0
2019-11-26 15:00:00,288.22,288.22,288.12,288.15,9839.0,263.8084,263.8084,263.7169,263.7443,9839.0
2019-11-26 15:05:00,288.15,288.17,287.98,288.07,24670.0,263.7443,263.7626,263.5887,263.6711,24670.0
2019-11-26 15:10:00,288.06,288.07,287.95,288.02,41757.0,263.6619,263.6711,263.5613,263.6253,41757.0
2019-11-26 15:15:00,288.04,288.1,288.03,288.1,21909.0,263.6436,263.6986,263.6345,263.6986,21909.0
2019-11-26 15:20:00,288.11,288.11,288.03,288.03,29460.0,263.7077,263.7077,263.6345,263.6345,29460.0
2019-11-26 15:25:00,288.02,288.12,288.0,288.12,22271.0,263.6253,263.7169,263.607,263.7169,22271.0
2019-11-26 15:30:00,288.11,288.2,288.1,288.17,39314.0,263.7077,263.7901,263.6986,263.7626,39314.0
2019-11-26 15:35:00,288.18,288.28,288.16,288.27,37296.0,263.7718,263.8633,263.7535,263.8542,37296.0
2019-11-26 15:40:00,288.24,288.39,288.21,288.33,53976.0,263.8267,263.964,263.7992,263.9091,53976.0
2019-11-26 15:45:00,288.33,288.44,288.31,288.43,9721.0,263.9091,264.0098,263.8908,264.0006,9721.0
2019-11-26 15:50:00,288.42,288.56,288.37,288.54,39494.0,263.9914,264.1196,263.9457,264.1013,39494.0
2019-11-26 15:55:00,288.53,288.68,288.38,288.42,102204.0,264.0921,264.2294,263.9548,263.9914,102204.0
2019-11-27 09:30:00,289.06,289.06,288.82,288.96,118164.0,264.5772,264.5772,264.3576,264.4857,118164.0
2019-11-27 09:35:00,289.01,289.03,288.87,288.9,27409.0,264.5315,264.5498,264.4033,264.4308,27409.0
2019-11-27 09:40:00,288.9,288.95,288.77,288.95,15897.0,264.4308,264.4766,264.3118,264.4766,15897.0
2019-11-27 09:45:00,288.95,289.01,288.83,288.89,14817.0,264.4766,264.5315,264.3667,264.4216,14817.0
2019-11-27 09:50:00,288.9,288.94,288.8,288.9,5374.0,264.4308,264.4674,264.3393,264.4308,5374.0
2019-11-27 09:55:00,288.92,288.96,288.9,288.96,5385.0,264.4491,264.4857,264.4308,264.4857,5385.0
2019-11-27 10:00:00,288.94,288.98,288.77,288.87,8618.0,264.4674,264.504,264.3118,264.4033,8618.0
2019-11-27 10:05:00,288.92,288.92,288.75,288.8,23222.0,264.4491,264.4491,264.2935,264.3393,23222.0
2019-11-27 10:10:00,288.82,288.88,288.8,288.83,35096.0,264.3576,264.4125,264.3393,264.3667,35096.0
2019-11-27 10:15:00,288.85,288.93,288.79,288.93,7346.0,264.385,264.4583,264.3301,264.4583,7346.0
2019-11-27 10:20:00,288.88,288.93,288.81,288.84,4946.0,264.4125,264.4583,264.3484,264.3759,4946.0
2019-11-27 10:25:00,288.85,288.92,288.85,288.91,5246.0,264.385,264.4491,264.385,264.4399,5246.0
2019-11-27 10:30:00,288.93,289.03,288.88,288.99,22329.0,264.4583,264.5498,264.4125,264.5132,22329.0
2019-11-27 10:35:00,288.98,288.98,288.89,288.94,33464.0,264.504,264.504,264.4216,264.4674,33464.0
2019-11-27 10:40:00,288.95,288.98,288.84,288.85,7922.0,264.4766,264.504,264.3759,264.385,7922.0
2019-11-27 10:45:00,288.86,289.02,288.82,288.96,12978.0,264.3942,264.5406,264.3576,264.4857,12978.0
2019-11-27 10:50:00,288.95,289.0,288.9,289.0,2375.0,264.4766,264.5223,264.4308,264.5223,2375.0
2019-11-27 10:55:00,289.01,289.09,289.0,289.04,9030.0,264.5315,264.6047,264.5223,264.5589,9030.0
2019-11-27 11:00:00,289.04,289.11,289.04,289.11,7293.0,264.5589,264.623,264.5589,264.623,7293.0
2019-11-27 11:05:00,289.12,289.13,289.01,289.06,7987.0,264.6322,264.6413,264.5315,264.5772,7987.0
2019-11-27 11:10:00,289.06,289.09,288.96,289.0,24537.0,264.5772,264.6047,264.4857,264.5223,24537.0
2019-11-27 11:15:00,289.01,289.01,288.9,288.97,11403.0,264.5315,264.5315,264.4308,264.4949,11403.0
2019-11-27 11:20:00,288.96,288.99,288.89,288.94,7858.0,264.4857,264.5132,264.4216,264.4674,7858.0
2019-11-27 11:25:00,288.94,289.06,288.9,289.06,9927.0,264.4674,264.5772,264.4308,264.5772,9927.0
2019-11-27 11:30:00,289.03,289.15,289.01,289.11,10871.0,264.5498,264.6596,264.5315,264.623,10871.0
2019-11-27 11:35:00,289.14,289.19,289.13,289.16,42783.0,264.6505,264.6962,264.6413,264.6688,42783.0
2019-11-27 11:40:00,289.18,289.24,289.14,289.22,14699.0,264.6871,264.742,264.6505,264.7237,14699.0
2019-11-27 11:45:00,289.22,289.25,289.19,289.23,9909.0,264.7237,264.7511,264.6962,264.7328,9909.0
2019-11-27 11:50:00,289.24,289.24,289.16,289.19,9704.0,264.742,264.742,264.6688,264.6962,9704.0
2019-11-27 11:55:00,289.19,289.24,289.17,289.22,5587.0,264.6962,264.742,264.6779,264.7237,5587.0
2019-11-27 12:00:00,289.24,289.26,289.22,289.22,8069.0,264.742,264.7603,264.7237,264.7237,8069.0
2019-11-27 12:05:00,289.24,289.3,289.23,289.29,5011.0,264.742,264.7969,264.7328,264.7878,5011.0
2019-11-27 12:10:00,289.27,289.36,289.25,289.33,4049.0,264.7695,264.8518,264.7511,264.8244,4049.0
2019-11-27 12:15:00,289.29,289.29,289.22,289.23,9820.0,264.7878,264.7878,264.7237,264.7328,9820.0
2019-11-27 12:20:00,289.25,289.27,289.22,289.26,3928.0,264.7511,264.7695,264.7237,264.7603,3928.0
2019-11-27 12:25:00,289.26,289.27,289.23,289.24,3038.0,264.7603,264.7695,264.7328,264.742,3038.0
2019-11-27 12:30:00,289.23,289.26,289.2,289.24,4189.0,264.7328,264.7603,264.7054,264.742,4189.0
2019-11-27 12:35:00,289.25,289.33,289.24,289.31,4402.0,264.7511,264.8244,264.742,264.8061,4402.0
2019-11-27 12:40:00,289.31,289.33,289.24,289.25,6044.0,264.8061,264.8244,264.742,264.7511,6044.0
2019-11-27 12:45:00,289.26,289.27,289.23,289.26,4533.0,264.7603,264.7695,264.7328,264.7603,4533.0
2019-11-27 12:50:00,289.28,289.36,289.23,289.34,30143.0,264.7786,264.8518,264.7328,264.8335,30143.0
2019-11-27 12:55:00,289.31,289.32,289.26,289.31,12840.0,264.8061,264.8152,264.7603,264.8061,12840.0
2019-11-27 13:00:00,289.29,289.36,289.28,289.36,8799.0,264.7878,264.8518,264.7786,264.8518,8799.0
2019-11-27 13:05:00,289.36,289.44,289.36,289.43,19792.0,264.8518,264.9251,264.8518,264.9159,19792.0
2019-11-27 13:10:00,289.42,289.64,289.41,289.58,39779.0,264.9067,265.1081,264.8976,265.0532,39779.0
2019-11-27 13:15:00,289.58,289.62,289.48,289.58,13550.0,265.0532,265.0898,264.9617,265.0532,13550.0
2019-11-27 13:20:00,289.58,289.64,289.57,289.61,9502.0,265.0532,265.1081,265.044,265.0807,9502.0
2019-11-27 13:25:00,289.64,289.65,289.6,289.61,9995.0,265.1081,265.1173,265.0715,265.0807,9995.0
2019-11-27 13:30:00,289.61,289.64,289.58,289.62,9736.0,265.0807,265.1081,265.0532,265.0898,9736.0
2019-11-27 13:35:00,289.63,289.75,289.62,289.71,30675.0,265.099,265.2088,265.0898,265.1722,30675.0
2019-11-27 13:40:00,289.72,289.73,289.64,289.66,13458.0,265.1813,265.1905,265.1081,265.1264,13458.0
2019-11-27 13:45:00,289.65,289.67,289.61,289.67,8010.0,265.1173,265.1356,265.0807,265.1356,8010.0
2019-11-27 13:50:00,289.67,289.72,289.6,289.6,19774.0,265.1356,265.1813,265.0715,265.0715,19774.0
2019-11-27 13:55:00,289.6,289.66,289.58,289.62,15423.0,265.0715,265.1264,265.0532,265.0898,15423.0
2019-11-27 14:00:00,289.61,289.63,289.56,289.6,8591.0,265.0807,265.099,265.0349,265.0715,8591.0
2019-11-27 14:05:00,289.6,289.62,289.57,289.6,13927.0,265.0715,265.0898,265.044,265.0715,13927.0
2019-11-27 14:10:00,289.59,289.68,289.58,289.67,7783.0,265.0624,265.1447,265.0532,265.1356,7783.0
2019-11-27 14:15:00,289.65,289.65,289.54,289.56,13603.0,265.1173,265.1173,265.0166,265.0349,13603.0
2019-11-27 14:20:00,289.59,289.7,289.58,289.69,9373.0,265.0624,265.163,265.0532,265.1539,9373.0
2019-11-27 14:25:00,289.7,289.7,289.64,289.68,14813.0,265.163,265.163,265.1081,265.1447,14813.0
2019-11-27 14:30:00,289.69,289.69,289.61,289.66,28946.0,265.1539,265.1539,265.0807,265.1264,28946.0
2019-11-27 14:35:00,289.65,289.7,289.64,289.66,11755.0,265.1173,265.163,265.1081,265.1264,11755.0
2019-11-27 14:40:00,289.66,289.71,289.63,289.71,11952.0,265.1264,265.1722,265.099,265.1722,11952.0
2019-11-27 14:45:00,289.72,289.75,289.69,289.69,9085.0,265.1813,265.2088,265.1539,265.1539,9085.0
2019-11-27 14:50:00,289.7,289.7,289.64,289.67,10143.0,265.163,265.163,265.1081,265.1356,10143.0
2019-11-27 14:55:00,289.65,289.67,289.64,289.65,10033.0,265.1173,265.1356,265.1081,265.1173,10033.0
2019-11-27 15:00:00,289.65,289.74,289.58,289.7,34194.0,265.1173,265.1996,265.0532,265.163,34194.0
2019-11-27 15:05:00,289.7,289.7,289.64,289.7,12855.0,265.163,265.163,265.1081,265.163,12855.0
2019-11-27 15:10:00,289.71,289.74,289.69,289.71,11312.0,265.1722,265.1996,265.1539,265.1722,11312.0
2019-11-27 15:15:00,289.72,289.75,289.67,289.71,12132.0,265.1813,265.2088,265.1356,265.1722,12132.0
2019-11-27 15:20:00,289.7,289.76,289.66,289.67,12002.0,265.163,265.218,265.1264,265.1356,12002.0
2019-11-27 15:25:00,289.7,289.72,289.67,289.7,15327.0,265.163,265.1813,265.1356,265.163,15327.0
2019-11-27 15:30:00,289.71,289.71,289.62,289.66,14448.0,265.1722,265.1722,265.0898,265.1264,14448.0
2019-11-27 15:35:00,289.66,289.66,289.56,289.56,21990.0,265.1264,265.1264,265.0349,265.0349,21990.0
2019-11-27 15:40:00,289.57,289.68,289.56,289.62,31460.0,265.044,265.1447,265.0349,265.0898,31460.0
2019-11-27 15:45:00,289.61,289.68,289.58,289.63,18886.0,265.0807,265.1447,265.0532,265.099,18886.0
2019-11-27 15:50:00,289.63,289.72,289.59,289.66,55726.0,265.099,265.1813,265.0624,265.1264,55726.0
2019-11-27 15:55:00,289.67,289.78,289.61,289.77,107729.0,265.1356,265.2363,265.0807,265.2271,107729.0
2019-11-29 09:30:00,289.25,289.25,289.12,289.22,73394.0,264.7511,264.7511,264.6322,264.7237,73394.0
2019-11-29 09:35:00,289.19,289.46,289.17,289.44,22571.0,264.6962,264.9434,264.6779,264.9251,22571.0
2019-11-29 09:40:00,289.41,289.41,289.07,289.2,26146.0,264.8976,264.8976,264.5864,264.7054,26146.0
2019-11-29 09:45:00,289.18,289.18,289.0,289.14,15247.0,264.6871,264.6871,264.5223,264.6505,15247.0
2019-11-29 09:50:00,289.12,289.24,289.11,289.24,10760.0,264.6322,264.742,264.623,264.742,10760.0
2019-11-29 09:55:00,289.25,289.38,289.22,289.34,9828.0,264.7511,264.8701,264.7237,264.8335,9828.0
2019-11-29 10:00:00,289.3,289.32,289.26,289.32,5903.0,264.7969,264.8152,264.7603,264.8152,5903.0
2019-11-29 10:05:00,289.35,289.48,289.31,289.41,26266.0,264.8427,264.9617,264.8061,264.8976,26266.0
2019-11-29 10:10:00,289.4,289.47,289.4,289.44,12556.0,264.8884,264.9525,264.8884,264.9251,12556.0
2019-11-29 10:15:00,289.44,289.46,289.39,289.4,12338.0,264.9251,264.9434,264.8793,264.8884,12338.0
2019-11-29 10:20:00,289.38,289.42,289.21,289.35,21926.0,264.8701,264.9067,264.7145,264.8427,21926.0
2019-11-29 10:25:00,289.36,289.37,289.31,289.32,8814.0,264.8518,264.861,264.8061,264.8152,8814.0
2019-11-29 10:30:00,289.3,289.32,289.17,289.2,117199.0,264.7969,264.8152,264.6779,264.7054,117199.0
2019-11-29 10:35:00,289.21,289.34,289.2,289.34,7599.0,264.7145,264.8335,264.7054,264.8335,7599.0
2019-11-29 10:40:00,289.3,289.32,289.22,289.25,4942.0,264.7969,264.8152,264.7237,264.7511,4942.0
2019-11-29 10:45:00,289.28,289.38,289.25,289.33,8015.0,264.7786,264.8701,264.7511,264.8244,8015.0
2019-11-29 10:50:00,289.27,289.34,289.27,289.28,18516.0,264.7695,264.8335,264.7695,264.7786,18516.0
2019-11-29 10:55:00,289.26,289.3,289.25,289.25,3468.0,264.7603,264.7969,264.7511,264.7511,3468.0
2019-11-29 11:00:00,289.2,289.2,289.08,289.1,4640.0,264.7054,264.7054,264.5955,264.6139,4640.0
2019-11-29 11:05:00,289.11,289.16,289.08,289.16,132548.0,264.623,264.6688,264.5955,264.6688,132548.0
2019-11-29 11:10:00,289.15,289.18,289.05,289.05,15935.0,264.6596,264.6871,264.5681,264.5681,15935.0
2019-11-29 11:15:00,289.11,289.11,289.05,289.07,6802.0,264.623,264.623,264.5681,264.5864,6802.0
2019-11-29 11:20:00,289.04,289.16,289.04,289.12,71989.0,264.5589,264.6688,264.5589,264.6322,71989.0
2019-11-29 11:25:00,289.14,289.14,289.05,289.09,7000.0,264.6505,264.6505,264.5681,264.6047,7000.0
2019-11-29 11:30:00,289.05,289.15,289.04,289.05,9704.0,264.5681,264.6596,264.5589,264.5681,9704.0
2019-11-29 11:35:00,289.02,289.17,288.98,289.17,10343.0,264.5406,264.6779,264.504,264.6779,10343.0
2019-11-29 11:40:00,289.18,289.18,289.11,289.11,5393.0,264.6871,264.6871,264.623,264.623,5393.0
2019-11-29 11:45:00,289.09,289.09,288.98,289.0,12813.0,264.6047,264.6047,264.504,264.5223,12813.0
2019-11-29 11:50:00,288.95,289.08,288.82,289.06,41517.0,264.4766,264.5955,264.3576,264.5772,41517.0
2019-11-29 11:55:00,289.06,289.1,289.06,289.1,6701.0,264.5772,264.6139,264.5772,264.6139,6701.0
2019-11-29 12:00:00,289.1,289.15,289.06,289.14,9323.0,264.6139,264.6596,264.5772,264.6505,9323.0
2019-11-29 12:05:00,289.13,289.18,289.08,289.09,9554.0,264.6413,264.6871,264.5955,264.6047,9554.0
2019-11-29 12:10:00,289.09,289.09,288.98,288.98,5029.0,264.6047,264.6047,264.504,264.504,5029.0
2019-11-29 12:15:00,288.99,289.04,288.87,288.91,17276.0,264.5132,264.5589,264.4033,264.4399,17276.0
2019-11-29 12:20:00,288.93,289.01,288.91,288.97,6927.0,264.4583,264.5315,264.4399,264.4949,6927.0
2019-11-29 12:25:00,288.93,288.95,288.84,288.84,4272.0,264.4583,264.4766,264.3759,264.3759,4272.0
2019-11-29 12:30:00,288.82,288.92,288.81,288.83,18352.0,264.3576,264.4491,264.3484,264.3667,18352.0
2019-11-29 12:35:00,288.83,288.85,288.72,288.72,19033.0,264.3667,264.385,264.266,264.266,19033.0
2019-11-29 12:40:00,288.7,288.71,288.59,288.64,15665.0,264.2477,264.2569,264.147,264.1928,15665.0
2019-11-29 12:45:00,288.66,288.79,288.64,288.71,100752.0,264.2111,264.3301,264.1928,264.2569,100752.0
2019-11-29 12:50:00,288.68,288.82,288.66,288.73,100593.0,264.2294,264.3576,264.2111,264.2752,100593.0
2019-11-29 12:55:00,288.73,288.97,288.48,288.72,236976.0,264.2752,264.4949,264.0464,264.266,236976.0
2019-12-02 09:30:00,289.03,289.03,288.56,288.61,169147.0,264.5498,264.5498,264.1196,264.1654,169147.0
2019-12-02 09:35:00,288.61,288.62,288.0,288.07,71570.0,264.1654,264.1745,263.607,263.6711,71570.0
2019-12-02 09:40:00,288.01,288.13,287.79,288.04,23486.0,263.6162,263.726,263.4148,263.6436,23486.0
2019-12-02 09:45:00,288.04,288.15,287.9,287.95,37001.0,263.6436,263.7443,263.5155,263.5613,37001.0
2019-12-02 09:50:00,287.97,288.03,287.77,287.86,22271.0,263.5796,263.6345,263.3965,263.4789,22271.0
2019-12-02 09:55:00,287.9,287.94,287.5,287.58,15475.0,263.5155,263.5521,263.1494,263.2226,15475.0
2019-12-02 10:00:00,287.58,287.58,286.72,286.73,118234.0,263.2226,263.2226,262.4354,262.4446,118234.0
2019-12-02 10:05:00,286.7,286.85,286.42,286.85,32824.0,262.4171,262.5544,262.1608,262.5544,32824.0
2019-12-02 10:10:00,286.83,287.32,286.77,287.2,29951.0,262.5361,262.9846,262.4812,262.8748,29951.0
2019-12-02 10:15:00,287.31,287.31,286.86,286.86,30695.0,262.9755,262.9755,262.5636,262.5636,30695.0
2019-12-02 10:20:00,286.83,286.94,286.59,286.59,22694.0,262.5361,262.6368,262.3164,262.3164,22694.0
2019-12-02 10:25:00,286.61,286.83,286.54,286.83,27485.0,262.3348,262.5361,262.2707,262.5361,27485.0
2019-12-02 10:30:00,286.82,286.82,286.36,286.63,45601.0,262.527,262.527,262.1059,262.3531,45601.0
2019-12-02 10:35:00,286.56,286.61,285.89,286.42,73429.0,262.289,262.3348,261.6757,262.1608,73429.0
2019-12-02 10:40:00,286.4,286.88,286.36,286.81,14346.0,262.1425,262.5819,262.1059,262.5178,14346.0
2019-12-02 10:45:00,286.81,286.81,286.32,286.38,44175.0,262.5178,262.5178,262.0693,262.1242,44175.0
2019-12-02 10:50:00,286.34,286.5,286.08,286.22,36293.0,262.0876,262.2341,261.8496,261.9778,36293.0
2019-12-02 10:55:00,286.22,286.34,286.05,286.14,87704.0,261.9778,262.0876,261.8222,261.9046,87704.0
2019-12-02 11:00:00,286.13,286.3,286.0,286.05,51804.0,261.8954,262.051,261.7764,261.8222,51804.0
2019-12-02 11:05:00,286.04,286.16,285.95,286.03,33207.0,261.813,261.9229,261.7307,261.8039,33207.0
2019-12-02 11:10:00,286.02,286.02,285.84,286.0,61538.0,261.7947,261.7947,261.63,261.7764,61538.0
2019-12-02 11:15:00,286.01,286.28,285.9,286.25,40848.0,261.7856,262.0327,261.6849,262.0052,40848.0
2019-12-02 11:20:00,286.24,286.47,286.23,286.36,84013.0,261.9961,262.2066,261.9869,262.1059,84013.0
2019-12-02 11:25:00,286.36,286.44,286.32,286.32,31838.0,262.1059,262.1791,262.0693,262.0693,31838.0
2019-12-02 11:30:00,286.32,286.39,285.97,286.06,24501.0,262.0693,262.1334,261.749,261.8313,24501.0
2019-12-02 11:35:00,286.12,286.28,285.92,286.28,96370.0,261.8863,262.0327,261.7032,262.0327,96370.0
2019-12-02 11:40:00,286.31,286.35,286.16,286.27,16469.0,262.0602,262.0968,261.9229,262.0235,16469.0
2019-12-02 11:45:00,286.27,286.47,286.26,286.45,16100.0,262.0235,262.2066,262.0144,262.1883,16100.0
2019-12-02 11:50:00,286.46,286.61,286.43,286.57,23020.0,262.1975,262.3348,262.17,262.2981,23020.0
2019-12-02 11:55:00,286.57,286.62,286.53,286.57,21310.0,262.2981,262.3439,262.2615,262.2981,21310.0
2019-12-02 12:00:00,286.57,286.76,286.57,286.73,13737.0,262.2981,262.472,262.2981,262.4446,13737.0
2019-12-02 12:05:00,286.73,286.78,286.63,286.74,21410.0,262.4446,262.4904,262.3531,262.4537,21410.0
2019-12-02 12:10:00,286.75,286.82,286.66,286.71,18797.0,262.4629,262.527,262.3805,262.4263,18797.0
2019-12-02 12:15:00,286.74,286.79,286.53,286.64,20464.0,262.4537,262.4995,262.2615,262.3622,20464.0
2019-12-02 12:20:00,286.65,286.66,286.53,286.57,15793.0,262.3714,262.3805,262.2615,262.2981,15793.0
2019-12-02 12:25:00,286.57,286.77,285.96,286.32,84387.0,262.2981,262.4812,261.7398,262.0693,84387.0
2019-12-02 12:30:00,286.4,286.4,286.19,286.19,17387.0,262.1425,262.1425,261.9503,261.9503,17387.0
2019-12-02 12:35:00,286.18,286.24,286.12,286.18,14618.0,261.9412,261.9961,261.8863,261.9412,14618.0
2019-12-02 12:40:00,286.18,286.39,286.13,286.36,9614.0,261.9412,262.1334,261.8954,262.1059,9614.0
2019-12-02 12:45:00,286.35,286.4,286.13,286.14,12913.0,262.0968,262.1425,261.8954,261.9046,12913.0
2019-12-02 12:50:00,286.16,286.27,286.1,286.2,10073.0,261.9229,262.0235,261.8679,261.9595,10073.0
2019-12-02 12:55:00,286.21,286.28,286.09,286.09,13821.0,261.9686,262.0327,261.8588,261.8588,13821.0
2019-12-02 13:00:00,286.07,286.35,286.07,286.3,10589.0,261.8405,262.0968,261.8405,262.051,10589.0
2019-12-02 13:05:00,286.29,286.55,286.27,286.54,15119.0,262.0419,262.2798,262.0235,262.2707,15119.0
2019-12-02 13:10:00,286.56,286.57,286.46,286.55,10262.0,262.289,262.2981,262.1975,262.2798,10262.0
2019-12-02 13:15:00,286.54,286.59,286.52,286.57,16124.0,262.2707,262.3164,262.2524,262.2981,16124.0
2019-12-02 13:20:00,286.58,286.6,286.5,286.5,9609.0,262.3073,262.3256,262.2341,262.2341,9609.0
2019-12-02 13:25:00,286.55,286.69,286.55,286.64,13290.0,262.2798,262.408,262.2798,262.3622,13290.0
2019-12-02 13:30:00,286.66,286.66,286.45,286.48,13984.0,262.3805,262.3805,262.1883,262.2158,13984.0
2019-12-02 13:35:00,286.5,286.6,286.41,286.45,41861.0,262.2341,262.3256,262.1517,262.1883,41861.0
2019-12-02 13:40:00,286.46,286.55,286.44,286.55,13176.0,262.1975,262.2798,262.1791,262.2798,13176.0
2019-12-02 13:45:00,286.54,286.7,286.5,286.68,20719.0,262.2707,262.4171,262.2341,262.3988,20719.0
2019-12-02 13:50:00,286.7,286.73,286.66,286.69,17851.0,262.4171,262.4446,262.3805,262.408,17851.0
2019-12-02 13:55:00,286.71,286.75,286.62,286.63,16780.0,262.4263,262.4629,262.3439,262.3531,16780.0
2019-12-02 14:00:00,286.63,286.67,286.55,286.67,11045.0,262.3531,262.3897,262.2798,262.3897,11045.0
2019-12-02 14:05:00,286.63,286.73,286.63,286.71,10659.0,262.3531,262.4446,262.3531,262.4263,10659.0
2019-12-02 14:10:00,286.74,286.86,286.73,286.78,23750.0,262.4537,262.5636,262.4446,262.4904,23750.0
2019-12-02 14:15:00,286.81,286.88,286.76,286.79,8011.0,262.5178,262.5819,262.472,262.4995,8011.0
2019-12-02 14:20:00,286.81,287.0,286.79,287.0,24816.0,262.5178,262.6917,262.4995,262.6917,24816.0
2019-12-02 14:25:00,286.98,287.03,286.92,286.98,30267.0,262.6734,262.7192,262.6185,262.6734,30267.0
2019-12-02 14:30:00,286.98,287.05,286.98,286.99,12151.0,262.6734,262.7375,262.6734,262.6826,12151.0
2019-12-02 14:35:00,286.99,287.0,286.92,286.95,11662.0,262.6826,262.6917,262.6185,262.646,11662.0
2019-12-02 14:40:00,286.96,287.05,286.92,287.05,16551.0,262.6551,262.7375,262.6185,262.7375,16551.0
2019-12-02 14:45:00,287.05,287.14,287.01,287.09,20651.0,262.7375,262.8199,262.7009,262.7741,20651.0
2019-12-02 14:50:00,287.08,287.1,286.87,286.87,61608.0,262.7649,262.7832,262.5727,262.5727,61608.0
2019-12-02 14:55:00,286.89,287.01,286.89,286.97,17052.0,262.591,262.7009,262.591,262.6643,17052.0
2019-12-02 15:00:00,286.98,286.99,286.75,286.8,15677.0,262.6734,262.6826,262.4629,262.5087,15677.0
2019-12-02 15:05:00,286.8,286.8,286.56,286.61,23949.0,262.5087,262.5087,262.289,262.3348,23949.0
2019-12-02 15:10:00,286.62,286.63,286.46,286.53,21438.0,262.3439,262.3531,262.1975,262.2615,21438.0
2019-12-02 15:15:00,286.51,286.7,286.48,286.7,42754.0,262.2432,262.4171,262.2158,262.4171,42754.0
2019-12-02 15:20:00,286.7,286.7,286.37,286.45,41098.0,262.4171,262.4171,262.1151,262.1883,41098.0
2019-12-02 15:25:00,286.44,286.53,286.35,286.37,19085.0,262.1791,262.2615,262.0968,262.1151,19085.0
2019-12-02 15:30:00,286.38,286.49,286.29,286.49,30953.0,262.1242,262.2249,262.0419,262.2249,30953.0
2019-12-02 15:35:00,286.46,286.72,286.42,286.58,22869.0,262.1975,262.4354,262.1608,262.3073,22869.0
2019-12-02 15:40:00,286.57,286.76,286.52,286.71,45133.0,262.2981,262.472,262.2524,262.4263,45133.0
2019-12-02 15:45:00,286.76,286.81,286.6,286.6,38629.0,262.472,262.5178,262.3256,262.3256,38629.0
2019-12-02 15:50:00,286.58,286.58,286.25,286.25,327548.0,262.3073,262.3073,262.0052,262.0052,327548.0
2019-12-02 15:55:00,286.26,286.38,286.14,286.24,569985.0,262.0144,262.1242,261.9046,261.9961,569985.0
2019-12-03 09:30:00,283.52,283.53,282.8,283.44,339355.0,259.5065,259.5156,258.8474,259.4332,339355.0
2019-12-03 09:35:00,283.43,283.57,282.97,282.97,69298.0,259.4241,259.5522,259.0031,259.0031,69298.0
2019-12-03 09:40:00,283.0,283.31,282.81,283.08,23891.0,259.0305,259.3143,258.8566,259.1037,23891.0
2019-12-03 09:45:00,283.07,283.13,282.25,282.27,92863.0,259.0946,259.1495,258.344,258.3623,92863.0
2019-12-03 09:50:00,282.22,282.73,282.1,282.71,51086.0,258.3166,258.7834,258.2067,258.7651,51086.0
2019-12-03 09:55:00,282.66,283.06,282.48,283.03,26732.0,258.7193,259.0854,258.5546,259.058,26732.0
2019-12-03 10:00:00,283.02,283.08,282.73,282.79,49196.0,259.0488,259.1037,258.7834,258.8383,49196.0
2019-12-03 10:05:00,282.83,282.96,282.5,282.5,23263.0,258.8749,258.9939,258.5729,258.5729,23263.0
2019-12-03 10:10:00,282.47,282.7,282.33,282.68,17478.0,258.5454,258.7559,258.4173,258.7376,17478.0
2019-12-03 10:15:00,282.69,283.37,282.59,283.32,51274.0,258.7468,259.3692,258.6552,259.3234,51274.0
2019-12-03 10:20:00,283.33,283.34,283.08,283.08,31558.0,259.3326,259.3417,259.1037,259.1037,31558.0
2019-12-03 10:25:00,283.09,283.11,282.84,282.9,27541.0,259.1129,259.1312,258.8841,258.939,27541.0
2019-12-03 10:30:00,282.87,283.35,282.79,283.33,31064.0,258.9115,259.3509,258.8383,259.3326,31064.0
2019-12-03 10:35:00,283.24,283.27,282.94,283.25,31058.0,259.2502,259.2776,258.9756,259.2593,31058.0
2019-12-03 10:40:00,283.16,283.4,283.03,283.34,17801.0,259.177,259.3966,259.058,259.3417,17801.0
2019-12-03 10:45:00,283.39,283.4,282.72,282.73,23325.0,259.3875,259.3966,258.7742,258.7834,23325.0
2019-12-03 10:50:00,282.71,282.95,282.6,282.89,20398.0,258.7651,258.9847,258.6644,258.9298,20398.0
2019-12-03 10:55:00,282.84,283.01,282.68,282.91,17875.0,258.8841,259.0397,258.7376,258.9481,17875.0
2019-12-03 11:00:00,282.9,282.94,282.53,282.65,42738.0,258.939,258.9756,258.6003,258.7102,42738.0
2019-12-03 11:05:00,282.68,282.87,282.58,282.85,19669.0,258.7376,258.9115,258.6461,258.8932,19669.0
2019-12-03 11:10:00,282.84,283.16,282.74,283.08,26223.0,258.8841,259.177,258.7925,259.1037,26223.0
2019-12-03 11:15:00,283.07,283.29,283.05,283.08,44214.0,259.0946,259.2959,259.0763,259.1037,44214.0
2019-12-03 11:20:00,283.11,283.21,282.96,283.05,24506.0,259.1312,259.2227,258.9939,259.0763,24506.0
2019-12-03 11:25:00,283.05,283.12,282.87,282.91,21972.0,259.0763,259.1403,258.9115,258.9481,21972.0
2019-12-03 11:30:00,282.89,282.92,282.73,282.75,20671.0,258.9298,258.9573,258.7834,258.8017,20671.0
2019-12-03 11:35:00,282.76,283.21,282.69,283.15,28239.0,258.8108,259.2227,258.7468,259.1678,28239.0
2019-12-03 11:40:00,283.19,283.29,283.13,283.13,28183.0,259.2044,259.2959,259.1495,259.1495,28183.0
2019-12-03 11:45:00,283.15,283.24,283.08,283.12,15961.0,259.1678,259.2502,259.1037,259.1403,15961.0
2019-12-03 11:50:00,283.16,283.17,282.9,282.96,45543.0,259.177,259.1861,258.939,258.9939,45543.0
2019-12-03 11:55:00,282.94,283.11,282.94,283.09,17724.0,258.9756,259.1312,258.9756,259.1129,17724.0
2019-12-03 12:00:00,283.09,283.14,282.91,282.91,55059.0,259.1129,259.1587,258.9481,258.9481,55059.0
2019-12-03 12:05:00,282.9,283.17,282.85,283.15,28082.0,258.939,259.1861,258.8932,259.1678,28082.0
2019-12-03 12:10:00,283.17,283.19,282.94,283.06,18327.0,259.1861,259.2044,258.9756,259.0854,18327.0
2019-12-03 12:15:00,283.06,283.23,282.98,283.19,27844.0,259.0854,259.241,259.0122,259.2044,27844.0
2019-12-03 12:20:00,283.17,283.38,283.17,283.31,27131.0,259.1861,259.3783,259.1861,259.3143,27131.0
2019-12-03 12:25:00,283.4,283.4,283.23,283.27,32099.0,259.3966,259.3966,259.241,259.2776,32099.0
2019-12-03 12:30:00,283.29,283.31,283.15,283.23,43490.0,259.2959,259.3143,259.1678,259.241,43490.0
2019-12-03 12:35:00,283.24,283.31,283.17,283.27,27872.0,259.2502,259.3143,259.1861,259.2776,27872.0
2019-12-03 12:40:00,283.3,283.3,283.13,283.15,12517.0,259.3051,259.3051,259.1495,259.1678,12517.0
2019-12-03 12:45:00,283.12,283.28,283.09,283.24,10218.0,259.1403,259.2868,259.1129,259.2502,10218.0
2019-12-03 12:50:00,283.24,283.34,283.24,283.24,8695.0,259.2502,259.3417,259.2502,259.2502,8695.0
2019-12-03 12:55:00,283.24,283.34,283.2,283.33,12158.0,259.2502,259.3417,259.2136,259.3326,12158.0
2019-12-03 13:00:00,283.33,283.48,283.33,283.38,18369.0,259.3326,259.4699,259.3326,259.3783,18369.0
2019-12-03 13:05:00,283.37,283.49,283.3,283.38,14816.0,259.3692,259.479,259.3051,259.3783,14816.0
2019-12-03 13:10:00,283.37,283.57,283.36,283.56,18290.0,259.3692,259.5522,259.36,259.5431,18290.0
2019-12-03 13:15:00,283.55,283.58,283.46,283.54,11057.0,259.5339,259.5614,259.4515,259.5248,11057.0
2019-12-03 13:20:00,283.53,283.61,283.5,283.54,13830.0,259.5156,259.5888,259.4882,259.5248,13830.0
2019-12-03 13:25:00,283.54,283.73,283.54,283.7,31761.0,259.5248,259.6987,259.5248,259.6712,31761.0
2019-12-03 13:30:00,283.7,283.8,283.67,283.79,22552.0,259.6712,259.7628,259.6438,259.7536,22552.0
2019-12-03 13:35:00,283.8,283.92,283.76,283.91,24756.0,259.7628,259.8726,259.7261,259.8634,24756.0
2019-12-03 13:40:00,283.89,283.95,283.82,283.87,15515.0,259.8451,259.9,259.7811,259.8268,15515.0
2019-12-03 13:45:00,283.86,283.9,283.75,283.75,22679.0,259.8177,259.8543,259.717,259.717,22679.0
2019-12-03 13:50:00,283.76,283.76,283.62,283.67,34939.0,259.7261,259.7261,259.598,259.6438,34939.0
2019-12-03 13:55:00,283.74,283.77,283.65,283.65,11840.0,259.7078,259.7353,259.6255,259.6255,11840.0
2019-12-03 14:00:00,283.67,283.81,283.67,283.75,13081.0,259.6438,259.7719,259.6438,259.717,13081.0
2019-12-03 14:05:00,283.74,283.79,283.59,283.61,19777.0,259.7078,259.7536,259.5705,259.5888,19777.0
2019-12-03 14:10:00,283.61,283.64,283.51,283.54,16265.0,259.5888,259.6163,259.4973,259.5248,16265.0
2019-12-03 14:15:00,283.53,283.56,283.36,283.37,24517.0,259.5156,259.5431,259.36,259.3692,24517.0
2019-12-03 14:20:00,283.37,283.37,283.28,283.32,21824.0,259.3692,259.3692,259.2868,259.3234,21824.0
2019-12-03 14:25:00,283.32,283.39,283.27,283.38,16669.0,259.3234,259.3875,259.2776,259.3783,16669.0
2019-12-03 14:30:00,283.35,283.43,283.21,283.41,22789.0,259.3509,259.4241,259.2227,259.4058,22789.0
2019-12-03 14:35:00,283.4,283.46,283.34,283.4,24518.0,259.3966,259.4515,259.3417,259.3966,24518.0
2019-12-03 14:40:00,283.4,283.58,283.4,283.5,14703.0,259.3966,259.5614,259.3966,259.4882,14703.0
2019-12-03 14:45:00,283.51,283.55,283.46,283.51,11301.0,259.4973,259.5339,259.4515,259.4973,11301.0
2019-12-03 14:50:00,283.53,283.56,283.47,283.47,17512.0,259.5156,259.5431,259.4607,259.4607,17512.0
2019-12-03 14:55:00,283.48,283.64,283.45,283.57,11539.0,259.4699,259.6163,259.4424,259.5522,11539.0
2019-12-03 15:00:00,283.6,283.65,283.42,283.45,18359.0,259.5797,259.6255,259.4149,259.4424,18359.0
2019-12-03 15:05:00,283.45,283.63,283.4,283.55,19196.0,259.4424,259.6071,259.3966,259.5339,19196.0
2019-12-03 15:10:00,283.47,283.83,283.46,283.75,32694.0,259.4607,259.7902,259.4515,259.717,32694.0
2019-12-03 15:15:00,283.78,283.83,283.72,283.81,19234.0,259.7444,259.7902,259.6895,259.7719,19234.0
2019-12-03 15:20:00,283.83,284.27,283.83,284.22,31286.0,259.7902,260.1929,259.7902,260.1472,31286.0
2019-12-03 15:25:00,284.25,284.38,284.21,284.34,15181.0,260.1746,260.2936,260.138,260.257,15181.0
2019-12-03 15:30:00,284.36,284.36,284.12,284.12,37243.0,260.2753,260.2753,260.0556,260.0556,37243.0
2019-12-03 15:35:00,284.14,284.15,283.94,284.03,22625.0,260.074,260.0831,259.8909,259.9733,22625.0
2019-12-03 15:40:00,284.03,284.05,283.86,283.88,25399.0,259.9733,259.9916,259.8177,259.836,25399.0
2019-12-03 15:45:00,283.88,284.16,283.85,284.15,26157.0,259.836,260.0923,259.8085,260.0831,26157.0
2019-12-03 15:50:00,284.18,284.33,284.03,284.32,67103.0,260.1106,260.2479,259.9733,260.2387,67103.0
2019-12-03 15:55:00,284.32,284.43,284.22,284.29,180781.0,260.2387,260.3394,260.1472,260.2112,180781.0
2019-12-04 09:30:00,285.41,285.41,285.07,285.34,137167.0,261.2364,261.2364,260.9252,261.1723,137167.0
2019-12-04 09:35:00,285.41,286.01,285.39,285.83,60025.0,261.2364,261.7856,261.2181,261.6208,60025.0
2019-12-04 09:40:00,285.85,285.9,285.71,285.78,79037.0,261.6391,261.6849,261.511,261.575,79037.0
2019-12-04 09:45:00,285.79,286.09,285.74,286.09,58631.0,261.5842,261.8588,261.5384,261.8588,58631.0
2019-12-04 09:50:00,286.08,286.4,286.02,286.34,66524.0,261.8496,262.1425,261.7947,262.0876,66524.0
2019-12-04 09:55:00,286.34,286.45,286.08,286.29,142266.0,262.0876,262.1883,261.8496,262.0419,142266.0
2019-12-04 10:00:00,286.25,286.5,286.16,286.41,27850.0,262.0052,262.2341,261.9229,262.1517,27850.0
2019-12-04 10:05:00,286.47,286.53,286.35,286.36,4601.0,262.2066,262.2615,262.0968,262.1059,4601.0
2019-12-04 10:10:00,286.39,286.4,286.17,286.18,5258.0,262.1334,262.1425,261.932,261.9412,5258.0
2019-12-04 10:15:00,286.19,286.35,286.11,286.27,13037.0,261.9503,262.0968,261.8771,262.0235,13037.0
2019-12-04 10:20:00,286.31,286.44,286.26,286.37,15585.0,262.0602,262.1791,262.0144,262.1151,15585.0
2019-12-04 10:25:00,286.37,286.37,286.08,286.08,21987.0,262.1151,262.1151,261.8496,261.8496,21987.0
2019-12-04 10:30:00,286.09,286.27,286.01,286.2,26745.0,261.8588,262.0235,261.7856,261.9595,26745.0
2019-12-04 10:35:00,286.2,286.29,286.12,286.19,18337.0,261.9595,262.0419,261.8863,261.9503,18337.0
2019-12-04 10:40:00,286.2,286.3,286.12,286.14,17992.0,261.9595,262.051,261.8863,261.9046,17992.0
2019-12-04 10:45:00,286.17,286.46,286.12,286.4,13336.0,261.932,262.1975,261.8863,262.1425,13336.0
2019-12-04 10:50:00,286.42,286.47,286.37,286.43,10560.0,262.1608,262.2066,262.1151,262.17,10560.0
2019-12-04 10:55:00,286.42,286.42,286.33,286.4,6080.0,262.1608,262.1608,262.0785,262.1425,6080.0
2019-12-04 11:00:00,286.43,286.48,286.29,286.43,22394.0,262.17,262.2158,262.0419,262.17,22394.0
2019-12-04 11:05:00,286.46,286.46,286.23,286.23,16093.0,262.1975,262.1975,261.9869,261.9869,16093.0
2019-12-04 11:10:00,286.18,286.24,286.09,286.2,18654.0,261.9412,261.9961,261.8588,261.9595,18654.0
2019-12-04 11:15:00,286.23,286.27,286.12,286.16,399051.0,261.9869,262.0235,261.8863,261.9229,399051.0
2019-12-04 11:20:00,286.16,286.28,286.16,286.26,10630.0,261.9229,262.0327,261.9229,262.0144,10630.0
2019-12-04 11:25:00,286.24,286.34,286.07,286.27,398497.0,261.9961,262.0876,261.8405,262.0235,398497.0
2019-12-04 11:30:00,286.27,286.44,286.27,286.44,22644.0,262.0235,262.1791,262.0235,262.1791,22644.0
2019-12-04 11:35:00,286.44,286.57,286.42,286.48,12998.0,262.1791,262.2981,262.1608,262.2158,12998.0
2019-12-04 11:40:00,286.48,286.54,286.47,286.51,15852.0,262.2158,262.2707,262.2066,262.2432,15852.0
2019-12-04 11:45:00,286.48,286.51,286.35,286.38,14902.0,262.2158,262.2432,262.0968,262.1242,14902.0
2019-12-04 11:50:00,286.37,286.39,286.3,286.33,9530.0,262.1151,262.1334,262.051,262.0785,9530.0
2019-12-04 11:55:00,286.32,286.32,286.22,286.23,5138.0,262.0693,262.0693,261.9778,261.9869,5138.0
2019-12-04 12:00:00,286.21,286.3,286.19,286.29,12284.0,261.9686,262.051,261.9503,262.0419,12284.0
2019-12-04 12:05:00,286.28,286.3,286.17,286.19,11267.0,262.0327,262.051,261.932,261.9503,11267.0
2019-12-04 12:10:00,286.19,286.23,286.14,286.22,25358.0,261.9503,261.9869,261.9046,261.9778,25358.0
2019-12-04 12:15:00,286.21,286.21,286.06,286.12,42744.0,261.9686,261.9686,261.8313,261.8863,42744.0
2019-12-04 12:20:00,286.13,286.15,285.97,286.01,20979.0,261.8954,261.9137,261.749,261.7856,20979.0
2019-12-04 12:25:00,286.01,286.1,285.98,286.08,55365.0,261.7856,261.8679,261.7581,261.8496,55365.0
2019-12-04 12:30:00,286.08,286.12,286.05,286.1,20496.0,261.8496,261.8863,261.8222,261.8679,20496.0
2019-12-04 12:35:00,286.1,286.11,286.02,286.05,8551.0,261.8679,261.8771,261.7947,261.8222,8551.0
2019-12-04 12:40:00,286.04,286.09,286.02,286.08,14265.0,261.813,261.8588,261.7947,261.8496,14265.0
2019-12-04 12:45:00,286.1,286.25,286.04,286.25,42237.0,261.8679,262.0052,261.813,262.0052,42237.0
2019-12-04 12:50:00,286.23,286.3,286.22,286.3,6475.0,261.9869,262.051,261.9778,262.051,6475.0
2019-12-04 12:55:00,286.28,286.31,286.25,286.29,5558.0,262.0327,262.0602,262.0052,262.0419,5558.0
2019-12-04 13:00:00,286.3,286.32,286.23,286.25,5594.0,262.051,262.0693,261.9869,262.0052,5594.0
2019-12-04 13:05:00,286.28,286.33,286.2,286.28,6214.0,262.0327,262.0785,261.9595,262.0327,6214.0
2019-12-04 13:10:00,286.27,286.27,286.21,286.22,8353.0,262.0235,262.0235,261.9686,261.9778,8353.0
2019-12-04 13:15:00,286.22,286.22,286.08,286.16,9711.0,261.9778,261.9778,261.8496,261.9229,9711.0
2019-12-04 13:20:00,286.18,286.21,286.16,286.21,4282.0,261.9412,261.9686,261.9229,261.9686,4282.0
2019-12-04 13:25:00,286.25,286.27,286.2,286.25,3323.0,262.0052,262.0235,261.9595,262.0052,3323.0
2019-12-04 13:30:00,286.27,286.27,286.16,286.24,6871.0,262.0235,262.0235,261.9229,261.9961,6871.0
2019-12-04 13:35:00,286.21,286.22,286.16,286.21,12826.0,261.9686,261.9778,261.9229,261.9686,12826.0
2019-12-04 13:40:00,286.2,286.26,286.14,286.23,9210.0,261.9595,262.0144,261.9046,261.9869,9210.0
2019-12-04 13:45:00,286.22,286.23,286.18,286.22,6089.0,261.9778,261.9869,261.9412,261.9778,6089.0
2019-12-04 13:50:00,286.21,286.24,286.18,286.21,12496.0,261.9686,261.9961,261.9412,261.9686,12496.0
2019-12-04 13:55:00,286.2,286.3,286.19,286.3,8965.0,261.9595,262.051,261.9503,262.051,8965.0
2019-12-04 14:00:00,286.32,286.43,286.29,286.39,23813.0,262.0693,262.17,262.0419,262.1334,23813.0
2019-12-04 14:05:00,286.37,286.46,286.36,286.43,16114.0,262.1151,262.1975,262.1059,262.17,16114.0
2019-12-04 14:10:00,286.44,286.52,286.43,286.51,15865.0,262.1791,262.2524,262.17,262.2432,15865.0
2019-12-04 14:15:00,286.52,286.52,286.44,286.47,16805.0,262.2524,262.2524,262.1791,262.2066,16805.0
2019-12-04 14:20:00,286.5,286.52,286.43,286.49,15029.0,262.2341,262.2524,262.17,262.2249,15029.0
2019-12-04 14:25:00,286.48,286.57,286.43,286.54,13293.0,262.2158,262.2981,262.17,262.2707,13293.0
2019-12-04 14:30:00,286.59,286.61,286.5,286.58,20280.0,262.3164,262.3348,262.2341,262.3073,20280.0
2019-12-04 14:35:00,286.59,286.63,286.56,286.57,16210.0,262.3164,262.3531,262.289,262.2981,16210.0
2019-12-04 14:40:00,286.59,286.61,286.56,286.59,16933.0,262.3164,262.3348,262.289,262.3164,16933.0
2019-12-04 14:45:00,286.59,286.64,286.55,286.58,17690.0,262.3164,262.3622,262.2798,262.3073,17690.0
2019-12-04 14:50:00,286.59,286.7,286.59,286.67,34279.0,262.3164,262.4171,262.3164,262.3897,34279.0
2019-12-04 14:55:00,286.67,286.69,286.59,286.6,9418.0,262.3897,262.408,262.3164,262.3256,9418.0
2019-12-04 15:00:00,286.62,286.65,286.6,286.63,12266.0,262.3439,262.3714,262.3256,262.3531,12266.0
2019-12-04 15:05:00,286.63,286.64,286.51,286.51,17702.0,262.3531,262.3622,262.2432,262.2432,17702.0
2019-12-04 15:10:00,286.51,286.52,286.41,286.44,27183.0,262.2432,262.2524,262.1517,262.1791,27183.0
2019-12-04 15:15:00,286.46,286.48,286.39,286.44,28963.0,262.1975,262.2158,262.1334,262.1791,28963.0
2019-12-04 15:20:00,286.43,286.5,286.39,286.43,26207.0,262.17,262.2341,262.1334,262.17,26207.0
2019-12-04 15:25:00,286.42,286.43,286.31,286.31,17718.0,262.1608,262.17,262.0602,262.0602,17718.0
2019-12-04 15:30:00,286.35,286.38,286.21,286.36,27361.0,262.0968,262.1242,261.9686,262.1059,27361.0
2019-12-04 15:35:00,286.35,286.4,286.26,286.36,21937.0,262.0968,262.1425,262.0144,262.1059,21937.0
2019-12-04 15:40:00,286.36,286.37,286.27,286.35,20543.0,262.1059,262.1151,262.0235,262.0968,20543.0
2019-12-04 15:45:00,286.34,286.45,286.26,286.45,43459.0,262.0876,262.1883,262.0144,262.1883,43459.0
2019-12-04 15:50:00,286.45,286.51,286.11,286.13,51751.0,262.1883,262.2432,261.8771,261.8954,51751.0
2019-12-04 15:55:00,286.15,286.26,286.02,286.12,137845.0,261.9137,262.0144,261.7947,261.8863,137845.0
2019-12-05 09:30:00,286.83,286.83,286.26,286.47,78966.0,262.5361,262.5361,262.0144,262.2066,78966.0
2019-12-05 09:35:00,286.47,286.57,286.3,286.38,35604.0,262.2066,262.2981,262.051,262.1242,35604.0
2019-12-05 09:40:00,286.35,286.47,286.19,286.32,24627.0,262.0968,262.2066,261.9503,262.0693,24627.0
2019-12-05 09:45:00,286.34,286.52,286.32,286.32,16308.0,262.0876,262.2524,262.0693,262.0693,16308.0
2019-12-05 09:50:00,286.32,286.38,286.22,286.33,7734.0,262.0693,262.1242,261.9778,262.0785,7734.0
2019-12-05 09:55:00,286.35,286.39,286.01,286.1,54118.0,262.0968,262.1334,261.7856,261.8679,54118.0
2019-12-05 10:00:00,286.07,286.07,285.84,286.0,19523.0,261.8405,261.8405,261.63,261.7764,19523.0
2019-12-05 10:05:00,285.97,285.97,285.33,285.34,21635.0,261.749,261.749,261.1632,261.1723,21635.0
2019-12-05 10:10:00,285.36,285.46,285.29,285.41,15248.0,261.1906,261.2822,261.1266,261.2364,15248.0
2019-12-05 10:15:00,285.36,285.78,285.36,285.74,10573.0,261.1906,261.575,261.1906,261.5384,10573.0
2019-12-05 10:20:00,285.71,285.83,285.69,285.83,11036.0,261.511,261.6208,261.4927,261.6208,11036.0
2019-12-05 10:25:00,285.8,285.87,285.66,285.87,14680.0,261.5934,261.6574,261.4652,261.6574,14680.0
2019-12-05 10:30:00,285.88,286.04,285.8,286.01,6870.0,261.6666,261.813,261.5934,261.7856,6870.0
2019-12-05 10:35:00,286.01,286.01,285.83,285.83,11056.0,261.7856,261.7856,261.6208,261.6208,11056.0
2019-12-05 10:40:00,285.84,285.97,285.72,285.79,18967.0,261.63,261.749,261.5201,261.5842,18967.0
2019-12-05 10:45:00,285.85,285.97,285.8,285.95,7490.0,261.6391,261.749,261.5934,261.7307,7490.0
2019-12-05 10:50:00,286.0,286.12,285.88,286.07,12660.0,261.7764,261.8863,261.6666,261.8405,12660.0
2019-12-05 10:55:00,285.97,286.09,285.92,286.03,5453.0,261.749,261.8588,261.7032,261.8039,5453.0
2019-12-05 11:00:00,285.98,286.11,285.87,285.92,8523.0,261.7581,261.8771,261.6574,261.7032,8523.0
2019-12-05 11:05:00,285.97,286.11,285.83,286.05,29968.0,261.749,261.8771,261.6208,261.8222,29968.0
2019-12-05 11:10:00,286.11,286.12,285.88,286.04,16671.0,261.8771,261.8863,261.6666,261.813,16671.0
2019-12-05 11:15:00,286.04,286.22,286.02,286.21,15753.0,261.813,261.9778,261.7947,261.9686,15753.0
2019-12-05 11:20:00,286.19,286.2,285.99,286.0,12468.0,261.9503,261.9595,261.7673,261.7764,12468.0
2019-12-05 11:25:00,285.92,286.07,285.89,286.05,8280.0,261.7032,261.8405,261.6757,261.8222,8280.0
2019-12-05 11:30:00,286.08,286.11,285.9,285.9,7212.0,261.8496,261.8771,261.6849,261.6849,7212.0
2019-12-05 11:35:00,285.91,285.91,285.71,285.88,17793.0,261.694,261.694,261.511,261.6666,17793.0
2019-12-05 11:40:00,285.89,285.93,285.83,285.91,16221.0,261.6757,261.7123,261.6208,261.694,16221.0
2019-12-05 11:45:00,285.88,285.99,285.8,285.97,13157.0,261.6666,261.7673,261.5934,261.749,13157.0
2019-12-05 11:50:00,285.98,286.02,285.94,285.94,5349.0,261.7581,261.7947,261.7215,261.7215,5349.0
2019-12-05 11:55:00,285.96,285.98,285.9,285.95,6405.0,261.7398,261.7581,261.6849,261.7307,6405.0
2019-12-05 12:00:00,285.93,286.11,285.92,286.03,38833.0,261.7123,261.8771,261.7032,261.8039,38833.0
2019-12-05 12:05:00,286.05,286.09,286.02,286.04,9889.0,261.8222,261.8588,261.7947,261.813,9889.0
2019-12-05 12:10:00,286.04,286.07,285.96,285.98,10639.0,261.813,261.8405,261.7398,261.7581,10639.0
2019-12-05 12:15:00,286.02,286.02,285.94,285.96,3657.0,261.7947,261.7947,261.7215,261.7398,3657.0
2019-12-05 12:20:00,285.94,285.94,285.81,285.82,18939.0,261.7215,261.7215,261.6025,261.6117,18939.0
2019-12-05 12:25:00,285.82,285.9,285.81,285.9,7144.0,261.6117,261.6849,261.6025,261.6849,7144.0
2019-12-05 12:30:00,285.91,285.91,285.78,285.83,8855.0,261.694,261.694,261.575,261.6208,8855.0
2019-12-05 12:35:00,285.79,285.9,285.79,285.88,2616.0,261.5842,261.6849,261.5842,261.6666,2616.0
2019-12-05 12:40:00,285.87,285.9,285.85,285.87,4840.0,261.6574,261.6849,261.6391,261.6574,4840.0
2019-12-05 12:45:00,285.86,285.87,285.74,285.75,4793.0,261.6483,261.6574,261.5384,261.5476,4793.0
2019-12-05 12:50:00,285.84,285.89,285.81,285.89,7982.0,261.63,261.6757,261.6025,261.6757,7982.0
2019-12-05 12:55:00,285.89,285.93,285.84,285.91,7984.0,261.6757,261.7123,261.63,261.694,7984.0
2019-12-05 13:00:00,285.9,285.92,285.83,285.87,6504.0,261.6849,261.7032,261.6208,261.6574,6504.0
2019-12-05 13:05:00,285.92,285.93,285.85,285.89,4835.0,261.7032,261.7123,261.6391,261.6757,4835.0
2019-12-05 13:10:00,285.9,286.04,285.9,286.01,4186.0,261.6849,261.813,261.6849,261.7856,4186.0
2019-12-05 13:15:00,286.03,286.04,285.95,285.99,5004.0,261.8039,261.813,261.7307,261.7673,5004.0
2019-12-05 13:20:00,286.0,286.02,285.95,285.98,4856.0,261.7764,261.7947,261.7307,261.7581,4856.0
2019-12-05 13:25:00,286.0,286.02,285.93,285.99,3422.0,261.7764,261.7947,261.7123,261.7673,3422.0
2019-12-05 13:30:00,286.0,286.18,285.94,285.95,13730.0,261.7764,261.9412,261.7215,261.7307,13730.0
2019-12-05 13:35:00,286.02,286.23,286.02,286.21,16800.0,261.7947,261.9869,261.7947,261.9686,16800.0
2019-12-05 13:40:00,286.22,286.32,286.16,286.32,68012.0,261.9778,262.0693,261.9229,262.0693,68012.0
2019-12-05 13:45:00,286.3,286.3,286.21,286.21,8189.0,262.051,262.051,261.9686,261.9686,8189.0
2019-12-05 13:50:00,286.19,286.28,286.14,286.25,31909.0,261.9503,262.0327,261.9046,262.0052,31909.0
2019-12-05 13:55:00,286.25,286.29,286.2,286.2,16556.0,262.0052,262.0419,261.9595,261.9595,16556.0
2019-12-05 14:00:00,286.19,286.23,286.12,286.14,15505.0,261.9503,261.9869,261.8863,261.9046,15505.0
2019-12-05 14:05:00,286.17,286.22,286.16,286.19,7875.0,261.932,261.9778,261.9229,261.9503,7875.0
2019-12-05 14:10:00,286.25,286.38,286.23,286.33,7169.0,262.0052,262.1242,261.9869,262.0785,7169.0
2019-12-05 14:15:00,286.32,286.37,286.28,286.29,6991.0,262.0693,262.1151,262.0327,262.0419,6991.0
2019-12-05 14:20:00,286.32,286.35,286.29,286.35,4920.0,262.0693,262.0968,262.0419,262.0968,4920.0
2019-12-05 14:25:00,286.36,286.46,286.34,286.44,15182.0,262.1059,262.1975,262.0876,262.1791,15182.0
2019-12-05 14:30:00,286.41,286.46,286.38,286.43,16450.0,262.1517,262.1975,262.1242,262.17,16450.0
2019-12-05 14:35:00,286.45,286.52,286.44,286.52,14083.0,262.1883,262.2524,262.1791,262.2524,14083.0
2019-12-05 14:40:00,286.54,286.57,286.5,286.57,9390.0,262.2707,262.2981,262.2341,262.2981,9390.0
2019-12-05 14:45:00,286.57,286.57,286.43,286.49,14084.0,262.2981,262.2981,262.17,262.2249,14084.0
2019-12-05 14:50:00,286.5,286.58,286.5,286.56,14063.0,262.2341,262.3073,262.2341,262.289,14063.0
2019-12-05 14:55:00,286.55,286.56,285.8,286.21,106279.0,262.2798,262.289,261.5934,261.9686,106279.0
2019-12-05 15:00:00,286.24,286.47,286.18,286.45,34060.0,261.9961,262.2066,261.9412,262.1883,34060.0
2019-12-05 15:05:00,286.46,286.55,286.38,286.39,24764.0,262.1975,262.2798,262.1242,262.1334,24764.0
2019-12-05 15:10:00,286.41,286.59,286.41,286.52,32226.0,262.1517,262.3164,262.1517,262.2524,32226.0
2019-12-05 15:15:00,286.55,286.58,286.5,286.58,6531.0,262.2798,262.3073,262.2341,262.3073,6531.0
2019-12-05 15:20:00,286.58,286.63,286.53,286.59,10948.0,262.3073,262.3531,262.2615,262.3164,10948.0
2019-12-05 15:25:00,286.62,286.66,286.54,286.66,10785.0,262.3439,262.3805,262.2707,262.3805,10785.0
2019-12-05 15:30:00,286.64,286.73,286.63,286.7,12079.0,262.3622,262.4446,262.3531,262.4171,12079.0
2019-12-05 15:35:00,286.7,286.72,286.63,286.7,5339.0,262.4171,262.4354,262.3531,262.4171,5339.0
2019-12-05 15:40:00,286.73,286.77,286.68,286.69,11202.0,262.4446,262.4812,262.3988,262.408,11202.0
2019-12-05 15:45:00,286.71,286.74,286.6,286.61,17183.0,262.4263,262.4537,262.3256,262.3348,17183.0
2019-12-05 15:50:00,286.6,286.61,286.48,286.52,22058.0,262.3256,262.3348,262.2158,262.2524,22058.0
2019-12-05 15:55:00,286.54,286.66,286.38,286.63,73837.0,262.2707,262.3805,262.1242,262.3531,73837.0
2019-12-06 09:30:00,288.58,288.88,288.54,288.84,119792.0,264.1379,264.4125,264.1013,264.3759,119792.0
2019-12-06 09:35:00,288.83,288.91,288.6,288.72,51108.0,264.3667,264.4399,264.1562,264.266,51108.0
2019-12-06 09:40:00,288.77,288.97,288.77,288.97,73069.0,264.3118,264.4949,264.3118,264.4949,73069.0
2019-12-06 09:45:00,288.97,289.12,288.97,289.04,8693.0,264.4949,264.6322,264.4949,264.5589,8693.0
2019-12-06 09:50:00,288.99,289.07,288.92,288.92,14382.0,264.5132,264.5864,264.4491,264.4491,14382.0
2019-12-06 09:55:00,288.92,289.03,288.9,289.03,11182.0,264.4491,264.5498,264.4308,264.5498,11182.0
2019-12-06 10:00:00,289.05,289.14,289.03,289.1,12783.0,264.5681,264.6505,264.5498,264.6139,12783.0
2019-12-06 10:05:00,289.11,289.11,289.01,289.1,6719.0,264.623,264.623,264.5315,264.6139,6719.0
2019-12-06 10:10:00,289.11,289.23,289.09,289.19,18922.0,264.623,264.7328,264.6047,264.6962,18922.0
2019-12-06 10:15:00,289.23,289.23,288.89,289.03,124553.0,264.7328,264.7328,264.4216,264.5498,124553.0
2019-12-06 10:20:00,289.05,289.1,289.02,289.03,12207.0,264.5681,264.6139,264.5406,264.5498,12207.0
2019-12-06 10:25:00,289.01,289.09,289.01,289.05,16509.0,264.5315,264.6047,264.5315,264.5681,16509.0
2019-12-06 10:30:00,289.06,289.22,289.04,289.12,8835.0,264.5772,264.7237,264.5589,264.6322,8835.0
2019-12-06 10:35:00,289.1,289.12,288.92,289.08,23242.0,264.6139,264.6322,264.4491,264.5955,23242.0
2019-12-06 10:40:00,289.11,289.21,289.11,289.18,11384.0,264.623,264.7145,264.623,264.6871,11384.0
2019-12-06 10:45:00,289.16,289.32,289.16,289.29,14081.0,264.6688,264.8152,264.6688,264.7878,14081.0
2019-12-06 10:50:00,289.33,289.41,289.31,289.33,24721.0,264.8244,264.8976,264.8061,264.8244,24721.0
2019-12-06 10:55:00,289.36,289.39,289.27,289.29,5680.0,264.8518,264.8793,264.7695,264.7878,5680.0
2019-12-06 11:00:00,289.31,289.45,289.31,289.4,21767.0,264.8061,264.9342,264.8061,264.8884,21767.0
2019-12-06 11:05:00,289.4,289.43,289.26,289.26,18490.0,264.8884,264.9159,264.7603,264.7603,18490.0
2019-12-06 11:10:00,289.29,289.36,289.24,289.34,7571.0,264.7878,264.8518,264.742,264.8335,7571.0
2019-12-06 11:15:00,289.33,289.35,289.3,289.33,3074.0,264.8244,264.8427,264.7969,264.8244,3074.0
2019-12-06 11:20:00,289.31,289.44,289.31,289.42,8998.0,264.8061,264.9251,264.8061,264.9067,8998.0
2019-12-06 11:25:00,289.43,289.53,289.43,289.53,10672.0,264.9159,265.0074,264.9159,265.0074,10672.0
2019-12-06 11:30:00,289.52,289.53,289.46,289.53,6327.0,264.9983,265.0074,264.9434,265.0074,6327.0
2019-12-06 11:35:00,289.52,289.62,289.5,289.57,17187.0,264.9983,265.0898,264.98,265.044,17187.0
2019-12-06 11:40:00,289.6,289.61,289.52,289.55,7986.0,265.0715,265.0807,264.9983,265.0257,7986.0
2019-12-06 11:45:00,289.55,289.58,289.49,289.51,6214.0,265.0257,265.0532,264.9708,264.9891,6214.0
2019-12-06 11:50:00,289.49,289.51,289.46,289.47,4836.0,264.9708,264.9891,264.9434,264.9525,4836.0
2019-12-06 11:55:00,289.49,289.49,289.45,289.46,4654.0,264.9708,264.9708,264.9342,264.9434,4654.0
2019-12-06 12:00:00,289.45,289.49,289.4,289.43,14397.0,264.9342,264.9708,264.8884,264.9159,14397.0
2019-12-06 12:05:00,289.44,289.46,289.4,289.43,8782.0,264.9251,264.9434,264.8884,264.9159,8782.0
2019-12-06 12:10:00,289.46,289.49,289.43,289.45,3376.0,264.9434,264.9708,264.9159,264.9342,3376.0
2019-12-06 12:15:00,289.45,289.53,289.44,289.53,5517.0,264.9342,265.0074,264.9251,265.0074,5517.0
2019-12-06 12:20:00,289.51,289.53,289.45,289.5,6718.0,264.9891,265.0074,264.9342,264.98,6718.0
2019-12-06 12:25:00,289.49,289.54,289.48,289.52,4650.0,264.9708,265.0166,264.9617,264.9983,4650.0
2019-12-06 12:30:00,289.49,289.52,289.48,289.49,5443.0,264.9708,264.9983,264.9617,264.9708,5443.0
2019-12-06 12:35:00,289.5,289.55,289.48,289.55,14293.0,264.98,265.0257,264.9617,265.0257,14293.0
2019-12-06 12:40:00,289.54,289.57,289.53,289.56,3957.0,265.0166,265.044,265.0074,265.0349,3957.0
2019-12-06 12:45:00,289.56,289.6,289.55,289.59,8568.0,265.0349,265.0715,265.0257,265.0624,8568.0
2019-12-06 12:50:00,289.61,289.63,289.54,289.62,2563.0,265.0807,265.099,265.0166,265.0898,2563.0
2019-12-06 12:55:00,289.63,289.63,289.53,289.57,4313.0,265.099,265.099,265.0074,265.044,4313.0
2019-12-06 13:00:00,289.56,289.6,289.56,289.59,4123.0,265.0349,265.0715,265.0349,265.0624,4123.0
2019-12-06 13:05:00,289.59,289.6,289.49,289.54,3767.0,265.0624,265.0715,264.9708,265.0166,3767.0
2019-12-06 13:10:00,289.54,289.61,289.53,289.61,7432.0,265.0166,265.0807,265.0074,265.0807,7432.0
2019-12-06 13:15:00,289.61,289.65,289.59,289.64,3863.0,265.0807,265.1173,265.0624,265.1081,3863.0
2019-12-06 13:20:00,289.64,289.64,289.59,289.59,4725.0,265.1081,265.1081,265.0624,265.0624,4725.0
2019-12-06 13:25:00,289.6,289.6,289.56,289.57,2593.0,265.0715,265.0715,265.0349,265.044,2593.0
2019-12-06 13:30:00,289.55,289.57,289.52,289.52,2784.0,265.0257,265.044,264.9983,264.9983,2784.0
2019-12-06 13:35:00,289.53,289.59,289.51,289.58,11108.0,265.0074,265.0624,264.9891,265.0532,11108.0
2019-12-06 13:40:00,289.58,289.6,289.56,289.57,6124.0,265.0532,265.0715,265.0349,265.044,6124.0
2019-12-06 13:45:00,289.57,289.58,289.49,289.51,9578.0,265.044,265.0532,264.9708,264.9891,9578.0
2019-12-06 13:50:00,289.49,289.5,289.44,289.5,9419.0,264.9708,264.98,264.9251,264.98,9419.0
2019-12-06 13:55:00,289.49,289.5,289.43,289.43,8164.0,264.9708,264.98,264.9159,264.9159,8164.0
2019-12-06 14:00:00,289.43,289.49,289.43,289.49,4340.0,264.9159,264.9708,264.9159,264.9708,4340.0
2019-12-06 14:05:00,289.49,289.49,289.42,289.45,17185.0,264.9708,264.9708,264.9067,264.9342,17185.0
2019-12-06 14:10:00,289.45,289.46,289.34,289.36,9249.0,264.9342,264.9434,264.8335,264.8518,9249.0
2019-12-06 14:15:00,289.39,289.4,289.28,289.31,58958.0,264.8793,264.8884,264.7786,264.8061,58958.0
2019-12-06 14:20:00,289.29,289.4,289.29,289.38,4113.0,264.7878,264.8884,264.7878,264.8701,4113.0
2019-12-06 14:25:00,289.4,289.49,289.4,289.47,9344.0,264.8884,264.9708,264.8884,264.9525,9344.0
2019-12-06 14:30:00,289.46,289.46,289.36,289.39,12763.0,264.9434,264.9434,264.8518,264.8793,12763.0
2019-12-06 14:35:00,289.39,289.45,289.33,289.44,10799.0,264.8793,264.9342,264.8244,264.9251,10799.0
2019-12-06 14:40:00,289.42,289.45,289.39,289.41,13490.0,264.9067,264.9342,264.8793,264.8976,13490.0
2019-12-06 14:45:00,289.41,289.42,289.36,289.37,6323.0,264.8976,264.9067,264.8518,264.861,6323.0
2019-12-06 14:50:00,289.33,289.34,289.29,289.32,2712.0,264.8244,264.8335,264.7878,264.8152,2712.0
2019-12-06 14:55:00,289.31,289.35,289.28,289.33,9079.0,264.8061,264.8427,264.7786,264.8244,9079.0
2019-12-06 15:00:00,289.31,289.34,289.28,289.34,2973.0,264.8061,264.8335,264.7786,264.8335,2973.0
2019-12-06 15:05:00,289.33,289.34,289.25,289.32,12413.0,264.8244,264.8335,264.7511,264.8152,12413.0
2019-12-06 15:10:00,289.32,289.34,289.22,289.26,12922.0,264.8152,264.8335,264.7237,264.7603,12922.0
2019-12-06 15:15:00,289.27,289.28,289.21,289.23,14150.0,264.7695,264.7786,264.7145,264.7328,14150.0
2019-12-06 15:20:00,289.21,289.31,289.21,289.31,7828.0,264.7145,264.8061,264.7145,264.8061,7828.0
2019-12-06 15:25:00,289.3,289.36,289.3,289.32,19255.0,264.7969,264.8518,264.7969,264.8152,19255.0
2019-12-06 15:30:00,289.3,289.45,289.29,289.44,17079.0,264.7969,264.9342,264.7878,264.9251,17079.0
2019-12-06 15:35:00,289.43,289.47,289.37,289.47,37504.0,264.9159,264.9525,264.861,264.9525,37504.0
2019-12-06 15:40:00,289.45,289.58,289.45,289.53,14367.0,264.9342,265.0532,264.9342,265.0074,14367.0
2019-12-06 15:45:00,289.51,289.53,289.28,289.29,14176.0,264.9891,265.0074,264.7786,264.7878,14176.0
2019-12-06 15:50:00,289.3,289.34,289.09,289.13,45391.0,264.7969,264.8335,264.6047,264.6413,45391.0
2019-12-06 15:55:00,289.1,289.27,289.06,289.19,127501.0,264.6139,264.7695,264.5772,264.6962,127501.0
2019-12-09 09:30:00,288.87,288.99,288.82,288.9,106347.0,264.4033,264.5132,264.3576,264.4308,106347.0
2019-12-09 09:35:00,288.89,289.26,288.88,289.25,18974.0,264.4216,264.7603,264.4125,264.7511,18974.0
2019-12-09 09:40:00,289.25,289.4,289.24,289.34,24177.0,264.7511,264.8884,264.742,264.8335,24177.0
2019-12-09 09:45:00,289.36,289.45,289.35,289.41,14164.0,264.8518,264.9342,264.8427,264.8976,14164.0
2019-12-09 09:50:00,289.44,289.45,289.33,289.44,24694.0,264.9251,264.9342,264.8244,264.9251,24694.0
2019-12-09 09:55:00,289.46,289.46,289.32,289.32,15083.0,264.9434,264.9434,264.8152,264.8152,15083.0
2019-12-09 10:00:00,289.36,289.44,289.34,289.42,15882.0,264.8518,264.9251,264.8335,264.9067,15882.0
2019-12-09 10:05:00,289.42,289.45,289.36,289.43,11309.0,264.9067,264.9342,264.8518,264.9159,11309.0
2019-12-09 10:10:00,289.43,289.47,289.4,289.47,8951.0,264.9159,264.9525,264.8884,264.9525,8951.0
2019-12-09 10:15:00,289.5,289.52,289.42,289.42,11859.0,264.98,264.9983,264.9067,264.9067,11859.0
2019-12-09 10:20:00,289.44,289.44,289.35,289.37,9115.0,264.9251,264.9251,264.8427,264.861,9115.0
2019-12-09 10:25:00,289.37,289.39,289.34,289.35,7385.0,264.861,264.8793,264.8335,264.8427,7385.0
2019-12-09 10:30:00,289.34,289.45,289.34,289.37,11580.0,264.8335,264.9342,264.8335,264.861,11580.0
2019-12-09 10:35:00,289.4,289.49,289.37,289.37,11161.0,264.8884,264.9708,264.861,264.861,11161.0
2019-12-09 10:40:00,289.39,289.39,289.24,289.31,19194.0,264.8793,264.8793,264.742,264.8061,19194.0
2019-12-09 10:45:00,289.3,289.37,289.27,289.36,8994.0,264.7969,264.861,264.7695,264.8518,8994.0
2019-12-09 10:50:00,289.36,289.39,289.32,289.37,6160.0,264.8518,264.8793,264.8152,264.861,6160.0
2019-12-09 10:55:00,289.37,289.42,289.31,289.39,9540.0,264.861,264.9067,264.8061,264.8793,9540.0
2019-12-09 11:00:00,289.37,289.39,289.26,289.29,38668.0,264.861,264.8793,264.7603,264.7878,38668.0
2019-12-09 11:05:00,289.28,289.28,289.2,289.24,11046.0,264.7786,264.7786,264.7054,264.742,11046.0
2019-12-09 11:10:00,289.22,289.25,289.19,289.19,6466.0,264.7237,264.7511,264.6962,264.6962,6466.0
2019-12-09 11:15:00,289.2,289.23,289.1,289.17,61964.0,264.7054,264.7328,264.6139,264.6779,61964.0
2019-12-09 11:20:00,289.15,289.15,289.08,289.08,5671.0,264.6596,264.6596,264.5955,264.5955,5671.0
2019-12-09 11:25:00,289.07,289.17,289.04,289.17,10019.0,264.5864,264.6779,264.5589,264.6779,10019.0
2019-12-09 11:30:00,289.14,289.19,289.12,289.15,26601.0,264.6505,264.6962,264.6322,264.6596,26601.0
2019-12-09 11:35:00,289.15,289.19,289.07,289.1,20274.0,264.6596,264.6962,264.5864,264.6139,20274.0
2019-12-09 11:40:00,289.09,289.11,289.03,289.04,8326.0,264.6047,264.623,264.5498,264.5589,8326.0
2019-12-09 11:45:00,289.05,289.1,289.03,289.1,6218.0,264.5681,264.6139,264.5498,264.6139,6218.0
2019-12-09 11:50:00,289.09,289.1,288.98,288.99,11889.0,264.6047,264.6139,264.504,264.5132,11889.0
2019-12-09 11:55:00,288.98,289.03,288.96,288.99,10536.0,264.504,264.5498,264.4857,264.5132,10536.0
2019-12-09 12:00:00,289.0,289.09,289.0,289.08,8526.0,264.5223,264.6047,264.5223,264.5955,8526.0
2019-12-09 12:05:00,289.07,289.07,288.98,288.98,8807.0,264.5864,264.5864,264.504,264.504,8807.0
2019-12-09 12:10:00,288.99,289.05,288.99,289.04,3676.0,264.5132,264.5681,264.5132,264.5589,3676.0
2019-12-09 12:15:00,289.04,289.09,289.01,289.04,10487.0,264.5589,264.6047,264.5315,264.5589,10487.0
2019-12-09 12:20:00,289.02,289.02,288.87,288.89,9469.0,264.5406,264.5406,264.4033,264.4216,9469.0
2019-12-09 12:25:00,288.89,288.94,288.89,288.94,7006.0,264.4216,264.4674,264.4216,264.4674,7006.0
2019-12-09 12:30:00,288.93,288.95,288.86,288.89,7332.0,264.4583,264.4766,264.3942,264.4216,7332.0
2019-12-09 12:35:00,288.9,288.96,288.89,288.94,5053.0,264.4308,264.4857,264.4216,264.4674,5053.0
2019-12-09 12:40:00,288.94,288.98,288.91,288.91,4894.0,264.4674,264.504,264.4399,264.4399,4894.0
2019-12-09 12:45:00,288.91,288.91,288.82,288.82,9697.0,264.4399,264.4399,264.3576,264.3576,9697.0
2019-12-09 12:50:00,288.8,288.81,288.75,288.77,8453.0,264.3393,264.3484,264.2935,264.3118,8453.0
2019-12-09 12:55:00,288.77,288.93,288.77,288.93,10265.0,264.3118,264.4583,264.3118,264.4583,10265.0
2019-12-09 13:00:00,288.92,288.94,288.86,288.94,4636.0,264.4491,264.4674,264.3942,264.4674,4636.0
2019-12-09 13:05:00,288.96,288.96,288.88,288.91,6142.0,264.4857,264.4857,264.4125,264.4399,6142.0
2019-12-09 13:10:00,288.87,288.87,288.82,288.86,3456.0,264.4033,264.4033,264.3576,264.3942,3456.0
2019-12-09 13:15:00,288.85,288.85,288.81,288.81,10962.0,264.385,264.385,264.3484,264.3484,10962.0
2019-12-09 13:20:00,288.82,288.84,288.76,288.84,6296.0,264.3576,264.3759,264.3026,264.3759,6296.0
2019-12-09 13:25:00,288.82,288.83,288.74,288.8,6208.0,264.3576,264.3667,264.2843,264.3393,6208.0
2019-12-09 13:30:00,288.8,288.8,288.76,288.79,5992.0,264.3393,264.3393,264.3026,264.3301,5992.0
2019-12-09 13:35:00,288.8,288.89,288.78,288.88,10218.0,264.3393,264.4216,264.321,264.4125,10218.0
2019-12-09 13:40:00,288.87,288.92,288.86,288.9,8726.0,264.4033,264.4491,264.3942,264.4308,8726.0
2019-12-09 13:45:00,288.91,288.91,288.84,288.89,5629.0,264.4399,264.4399,264.3759,264.4216,5629.0
2019-12-09 13:50:00,288.89,288.93,288.85,288.89,3609.0,264.4216,264.4583,264.385,264.4216,3609.0
2019-12-09 13:55:00,288.9,288.91,288.8,288.84,8315.0,264.4308,264.4399,264.3393,264.3759,8315.0
2019-12-09 14:00:00,288.85,288.85,288.66,288.69,18360.0,264.385,264.385,264.2111,264.2386,18360.0
2019-12-09 14:05:00,288.69,288.69,288.44,288.5,21460.0,264.2386,264.2386,264.0098,264.0647,21460.0
2019-12-09 14:10:00,288.48,288.5,288.4,288.46,15774.0,264.0464,264.0647,263.9731,264.0281,15774.0
2019-12-09 14:15:00,288.47,288.55,288.46,288.51,7463.0,264.0372,264.1104,264.0281,264.0738,7463.0
2019-12-09 14:20:00,288.53,288.59,288.53,288.55,10599.0,264.0921,264.147,264.0921,264.1104,10599.0
2019-12-09 14:25:00,288.55,288.61,288.55,288.58,10051.0,264.1104,264.1654,264.1104,264.1379,10051.0
2019-12-09 14:30:00,288.56,288.67,288.56,288.66,16126.0,264.1196,264.2203,264.1196,264.2111,16126.0
2019-12-09 14:35:00,288.64,288.7,288.63,288.68,9439.0,264.1928,264.2477,264.1837,264.2294,9439.0
2019-12-09 14:40:00,288.68,288.69,288.61,288.63,14018.0,264.2294,264.2386,264.1654,264.1837,14018.0
2019-12-09 14:45:00,288.65,288.72,288.64,288.71,15915.0,264.202,264.266,264.1928,264.2569,15915.0
2019-12-09 14:50:00,288.72,288.75,288.7,288.73,12009.0,264.266,264.2935,264.2477,264.2752,12009.0
2019-12-09 14:55:00,288.73,288.77,288.7,288.72,6812.0,264.2752,264.3118,264.2477,264.266,6812.0
2019-12-09 15:00:00,288.72,288.77,288.69,288.73,23854.0,264.266,264.3118,264.2386,264.2752,23854.0
2019-12-09 15:05:00,288.7,288.71,288.66,288.7,9132.0,264.2477,264.2569,264.2111,264.2477,9132.0
2019-12-09 15:10:00,288.72,288.73,288.62,288.72,15788.0,264.266,264.2752,264.1745,264.266,15788.0
2019-12-09 15:15:00,288.72,288.85,288.71,288.8,16224.0,264.266,264.385,264.2569,264.3393,16224.0
2019-12-09 15:20:00,288.8,288.82,288.77,288.81,18014.0,264.3393,264.3576,264.3118,264.3484,18014.0
2019-12-09 15:25:00,288.81,288.83,288.77,288.8,22306.0,264.3484,264.3667,264.3118,264.3393,22306.0
2019-12-09 15:30:00,288.76,288.81,288.61,288.64,17288.0,264.3026,264.3484,264.1654,264.1928,17288.0
2019-12-09 15:35:00,288.64,288.65,288.48,288.52,33314.0,264.1928,264.202,264.0464,264.083,33314.0
2019-12-09 15:40:00,288.51,288.61,288.49,288.57,14655.0,264.0738,264.1654,264.0555,264.1287,14655.0
2019-12-09 15:45:00,288.56,288.6,288.49,288.59,36427.0,264.1196,264.1562,264.0555,264.147,36427.0
2019-12-09 15:50:00,288.61,288.63,288.48,288.51,35350.0,264.1654,264.1837,264.0464,264.0738,35350.0
2019-12-09 15:55:00,288.53,288.53,288.27,288.31,61160.0,264.0921,264.0921,263.8542,263.8908,61160.0
2019-12-10 09:30:00,288.31,288.31,287.87,288.06,130328.0,263.8908,263.8908,263.488,263.6619,130328.0
2019-12-10 09:35:00,288.09,288.1,287.35,287.61,52060.0,263.6894,263.6986,263.0121,263.2501,52060.0
2019-12-10 09:40:00,287.59,287.81,287.49,287.76,30795.0,263.2317,263.4331,263.1402,263.3873,30795.0
2019-12-10 09:45:00,287.81,287.97,287.79,287.88,26571.0,263.4331,263.5796,263.4148,263.4972,26571.0
2019-12-10 09:50:00,287.87,288.02,287.84,288.02,31221.0,263.488,263.6253,263.4606,263.6253,31221.0
2019-12-10 09:55:00,288.06,288.15,287.87,287.94,68355.0,263.6619,263.7443,263.488,263.5521,68355.0
2019-12-10 10:00:00,288.0,288.12,287.92,288.0,22690.0,263.607,263.7169,263.5338,263.607,22690.0
2019-12-10 10:05:00,288.03,288.23,288.01,288.21,26550.0,263.6345,263.8175,263.6162,263.7992,26550.0
2019-12-10 10:10:00,288.2,288.41,288.15,288.36,7775.0,263.7901,263.9823,263.7443,263.9365,7775.0
2019-12-10 10:15:00,288.36,288.42,288.33,288.38,8724.0,263.9365,263.9914,263.9091,263.9548,8724.0
2019-12-10 10:20:00,288.41,288.64,288.35,288.6,16684.0,263.9823,264.1928,263.9274,264.1562,16684.0
2019-12-10 10:25:00,288.6,288.81,288.57,288.8,36044.0,264.1562,264.3484,264.1287,264.3393,36044.0
2019-12-10 10:30:00,288.8,288.8,288.64,288.64,13537.0,264.3393,264.3393,264.1928,264.1928,13537.0
2019-12-10 10:35:00,288.61,288.68,288.6,288.63,8031.0,264.1654,264.2294,264.1562,264.1837,8031.0
2019-12-10 10:40:00,288.63,288.74,288.58,288.58,8659.0,264.1837,264.2843,264.1379,264.1379,8659.0
2019-12-10 10:45:00,288.57,288.65,288.49,288.5,10191.0,264.1287,264.202,264.0555,264.0647,10191.0
2019-12-10 10:50:00,288.48,288.57,288.44,288.52,9375.0,264.0464,264.1287,264.0098,264.083,9375.0
2019-12-10 10:55:00,288.54,288.78,288.52,288.76,17648.0,264.1013,264.321,264.083,264.3026,17648.0
2019-12-10 11:00:00,288.78,288.94,288.12,288.24,29137.0,264.321,264.4674,263.7169,263.8267,29137.0
2019-12-10 11:05:00,288.42,288.75,288.42,288.63,9675.0,263.9914,264.2935,263.9914,264.1837,9675.0
2019-12-10 11:10:00,288.56,288.67,288.37,288.37,14346.0,264.1196,264.2203,263.9457,263.9457,14346.0
2019-12-10 11:15:00,288.5,288.56,288.35,288.38,11396.0,264.0647,264.1196,263.9274,263.9548,11396.0
2019-12-10 11:20:00,288.38,288.48,288.35,288.35,8118.0,263.9548,264.0464,263.9274,263.9274,8118.0
2019-12-10 11:25:00,288.41,288.57,288.37,288.55,6956.0,263.9823,264.1287,263.9457,264.1104,6956.0
2019-12-10 11:30:00,288.57,288.62,288.41,288.49,5793.0,264.1287,264.1745,263.9823,264.0555,5793.0
2019-12-10 11:35:00,288.49,288.51,288.41,288.43,5139.0,264.0555,264.0738,263.9823,264.0006,5139.0
2019-12-10 11:40:00,288.44,288.59,288.42,288.57,8439.0,264.0098,264.147,263.9914,264.1287,8439.0
2019-12-10 11:45:00,288.56,288.66,288.51,288.53,9478.0,264.1196,264.2111,264.0738,264.0921,9478.0
2019-12-10 11:50:00,288.58,288.58,288.51,288.52,7508.0,264.1379,264.1379,264.0738,264.083,7508.0
2019-12-10 11:55:00,288.46,288.46,288.34,288.43,10768.0,264.0281,264.0281,263.9182,264.0006,10768.0
2019-12-10 12:00:00,288.43,288.46,288.36,288.4,7737.0,264.0006,264.0281,263.9365,263.9731,7737.0
2019-12-10 12:05:00,288.44,288.47,288.28,288.34,17110.0,264.0098,264.0372,263.8633,263.9182,17110.0
2019-12-10 12:10:00,288.31,288.41,288.31,288.38,6295.0,263.8908,263.9823,263.8908,263.9548,6295.0
2019-12-10 12:15:00,288.32,288.45,288.29,288.44,11279.0,263.8999,264.0189,263.8725,264.0098,11279.0
2019-12-10 12:20:00,288.44,288.46,288.22,288.25,13787.0,264.0098,264.0281,263.8084,263.8358,13787.0
2019-12-10 12:25:00,288.25,288.29,288.12,288.13,20045.0,263.8358,263.8725,263.7169,263.726,20045.0
2019-12-10 12:30:00,288.11,288.26,288.11,288.25,4868.0,263.7077,263.845,263.7077,263.8358,4868.0
2019-12-10 12:35:00,288.26,288.26,288.2,288.21,2927.0,263.845,263.845,263.7901,263.7992,2927.0
2019-12-10 12:40:00,288.2,288.2,288.14,288.15,14350.0,263.7901,263.7901,263.7352,263.7443,14350.0
2019-12-10 12:45:00,288.15,288.18,288.11,288.11,5155.0,263.7443,263.7718,263.7077,263.7077,5155.0
2019-12-10 12:50:00,288.12,288.16,288.03,288.15,8168.0,263.7169,263.7535,263.6345,263.7443,8168.0
2019-12-10 12:55:00,288.13,288.44,288.12,288.38,34434.0,263.726,264.0098,263.7169,263.9548,34434.0
2019-12-10 13:00:00,288.4,288.5,288.39,288.4,5216.0,263.9731,264.0647,263.964,263.9731,5216.0
2019-12-10 13:05:00,288.38,288.44,288.38,288.39,25769.0,263.9548,264.0098,263.9548,263.964,25769.0
2019-12-10 13:10:00,288.4,288.55,288.37,288.51,10048.0,263.9731,264.1104,263.9457,264.0738,10048.0
2019-12-10 13:15:00,288.46,288.47,288.42,288.47,10013.0,264.0281,264.0372,263.9914,264.0372,10013.0
2019-12-10 13:20:00,288.46,288.5,288.43,288.5,6257.0,264.0281,264.0647,264.0006,264.0647,6257.0
2019-12-10 13:25:00,288.5,288.5,288.37,288.41,17965.0,264.0647,264.0647,263.9457,263.9823,17965.0
2019-12-10 13:30:00,288.44,288.44,288.35,288.37,47095.0,264.0098,264.0098,263.9274,263.9457,47095.0
2019-12-10 13:35:00,288.42,288.42,288.37,288.4,4387.0,263.9914,263.9914,263.9457,263.9731,4387.0
2019-12-10 13:40:00,288.42,288.42,288.35,288.38,9152.0,263.9914,263.9914,263.9274,263.9548,9152.0
2019-12-10 13:45:00,288.4,288.41,288.34,288.35,5895.0,263.9731,263.9823,263.9182,263.9274,5895.0
2019-12-10 13:50:00,288.35,288.36,288.25,288.29,10013.0,263.9274,263.9365,263.8358,263.8725,10013.0
2019-12-10 13:55:00,288.29,288.29,288.26,288.29,14745.0,263.8725,263.8725,263.845,263.8725,14745.0
2019-12-10 14:00:00,288.31,288.35,288.27,288.32,8404.0,263.8908,263.9274,263.8542,263.8999,8404.0
2019-12-10 14:05:00,288.33,288.51,288.33,288.46,12486.0,263.9091,264.0738,263.9091,264.0281,12486.0
2019-12-10 14:10:00,288.45,288.58,288.44,288.57,31228.0,264.0189,264.1379,264.0098,264.1287,31228.0
2019-12-10 14:15:00,288.55,288.55,288.49,288.53,13861.0,264.1104,264.1104,264.0555,264.0921,13861.0
2019-12-10 14:20:00,288.53,288.53,288.43,288.46,13601.0,264.0921,264.0921,264.0006,264.0281,13601.0
2019-12-10 14:25:00,288.46,288.48,288.37,288.38,7576.0,264.0281,264.0464,263.9457,263.9548,7576.0
2019-12-10 14:30:00,288.41,288.51,288.39,288.43,6622.0,263.9823,264.0738,263.964,264.0006,6622.0
2019-12-10 14:35:00,288.35,288.37,288.31,288.33,7785.0,263.9274,263.9457,263.8908,263.9091,7785.0
2019-12-10 14:40:00,288.31,288.35,288.27,288.32,17027.0,263.8908,263.9274,263.8542,263.8999,17027.0
2019-12-10 14:45:00,288.32,288.38,288.3,288.36,7996.0,263.8999,263.9548,263.8816,263.9365,7996.0
2019-12-10 14:50:00,288.38,288.44,288.37,288.38,21464.0,263.9548,264.0098,263.9457,263.9548,21464.0
2019-12-10 14:55:00,288.4,288.42,288.36,288.37,4059.0,263.9731,263.9914,263.9365,263.9457,4059.0
2019-12-10 15:00:00,288.36,288.43,288.28,288.29,9042.0,263.9365,264.0006,263.8633,263.8725,9042.0
2019-12-10 15:05:00,288.3,288.33,288.26,288.26,15511.0,263.8816,263.9091,263.845,263.845,15511.0
2019-12-10 15:10:00,288.26,288.47,288.25,288.4,31936.0,263.845,264.0372,263.8358,263.9731,31936.0
2019-12-10 15:15:00,288.37,288.39,288.16,288.23,18443.0,263.9457,263.964,263.7535,263.8175,18443.0
2019-12-10 15:20:00,288.25,288.27,288.11,288.16,18398.0,263.8358,263.8542,263.7077,263.7535,18398.0
2019-12-10 15:25:00,288.15,288.18,288.11,288.13,21191.0,263.7443,263.7718,263.7077,263.726,21191.0
2019-12-10 15:30:00,288.13,288.14,287.59,287.59,51703.0,263.726,263.7352,263.2317,263.2317,51703.0
2019-12-10 15:35:00,287.58,287.86,287.58,287.75,34953.0,263.2226,263.4789,263.2226,263.3782,34953.0
2019-12-10 15:40:00,287.75,287.93,287.75,287.91,15081.0,263.3782,263.5429,263.3782,263.5246,15081.0
2019-12-10 15:45:00,287.9,288.02,287.82,287.99,17293.0,263.5155,263.6253,263.4423,263.5979,17293.0
2019-12-10 15:50:00,288.01,288.01,287.74,287.81,71793.0,263.6162,263.6162,263.369,263.4331,71793.0
2019-12-10 15:55:00,287.78,288.06,287.78,288.03,52574.0,263.4057,263.6619,263.4057,263.6345,52574.0
2019-12-11 09:30:00,288.45,288.53,288.16,288.49,100670.0,264.0189,264.0921,263.7535,264.0555,100670.0
2019-12-11 09:35:00,288.48,288.54,288.39,288.5,9849.0,264.0464,264.1013,263.964,264.0647,9849.0
2019-12-11 09:40:00,288.47,288.57,288.33,288.56,7197.0,264.0372,264.1287,263.9091,264.1196,7197.0
2019-12-11 09:45:00,288.57,288.67,288.49,288.67,28789.0,264.1287,264.2203,264.0555,264.2203,28789.0
2019-12-11 09:50:00,288.65,288.7,288.63,288.64,12572.0,264.202,264.2477,264.1837,264.1928,12572.0
2019-12-11 09:55:00,288.67,288.84,288.63,288.82,15875.0,264.2203,264.3759,264.1837,264.3576,15875.0
2019-12-11 10:00:00,288.86,288.94,288.83,288.85,11036.0,264.3942,264.4674,264.3667,264.385,11036.0
2019-12-11 10:05:00,288.88,288.89,288.75,288.8,9088.0,264.4125,264.4216,264.2935,264.3393,9088.0
2019-12-11 10:10:00,288.81,288.87,288.75,288.77,47713.0,264.3484,264.4033,264.2935,264.3118,47713.0
2019-12-11 10:15:00,288.75,288.8,288.72,288.73,19852.0,264.2935,264.3393,264.266,264.2752,19852.0
2019-12-11 10:20:00,288.73,288.77,288.62,288.69,9104.0,264.2752,264.3118,264.1745,264.2386,9104.0
2019-12-11 10:25:00,288.67,288.69,288.61,288.65,44503.0,264.2203,264.2386,264.1654,264.202,44503.0
2019-12-11 10:30:00,288.62,288.65,288.53,288.55,12424.0,264.1745,264.202,264.0921,264.1104,12424.0
2019-12-11 10:35:00,288.55,288.57,288.44,288.47,14360.0,264.1104,264.1287,264.0098,264.0372,14360.0
2019-12-11 10:40:00,288.47,288.67,288.46,288.52,7601.0,264.0372,264.2203,264.0281,264.083,7601.0
2019-12-11 10:45:00,288.55,288.58,288.42,288.44,10766.0,264.1104,264.1379,263.9914,264.0098,10766.0
2019-12-11 10:50:00,288.43,288.48,288.3,288.36,8258.0,264.0006,264.0464,263.8816,263.9365,8258.0
2019-12-11 10:55:00,288.34,288.41,288.3,288.31,8032.0,263.9182,263.9823,263.8816,263.8908,8032.0
2019-12-11 11:00:00,288.35,288.35,288.1,288.25,4772.0,263.9274,263.9274,263.6986,263.8358,4772.0
2019-12-11 11:05:00,288.24,288.37,288.24,288.31,5527.0,263.8267,263.9457,263.8267,263.8908,5527.0
2019-12-11 11:10:00,288.35,288.38,288.28,288.32,7708.0,263.9274,263.9548,263.8633,263.8999,7708.0
2019-12-11 11:15:00,288.35,288.41,288.35,288.37,14486.0,263.9274,263.9823,263.9274,263.9457,14486.0
2019-12-11 11:20:00,288.38,288.42,288.3,288.4,13823.0,263.9548,263.9914,263.8816,263.9731,13823.0
2019-12-11 11:25:00,288.41,288.46,288.37,288.38,5144.0,263.9823,264.0281,263.9457,263.9548,5144.0
2019-12-11 11:30:00,288.43,288.44,288.36,288.36,11093.0,264.0006,264.0098,263.9365,263.9365,11093.0
2019-12-11 11:35:00,288.36,288.47,288.35,288.47,9828.0,263.9365,264.0372,263.9274,264.0372,9828.0
2019-12-11 11:40:00,288.48,288.52,288.45,288.51,3371.0,264.0464,264.083,264.0189,264.0738,3371.0
2019-12-11 11:45:00,288.5,288.52,288.43,288.48,8622.0,264.0647,264.083,264.0006,264.0464,8622.0
2019-12-11 11:50:00,288.45,288.46,288.38,288.41,3562.0,264.0189,264.0281,263.9548,263.9823,3562.0
2019-12-11 11:55:00,288.43,288.45,288.14,288.2,12427.0,264.0006,264.0189,263.7352,263.7901,12427.0
2019-12-11 12:00:00,288.18,288.29,288.18,288.28,4137.0,263.7718,263.8725,263.7718,263.8633,4137.0
2019-12-11 12:05:00,288.29,288.3,288.23,288.24,138740.0,263.8725,263.8816,263.8175,263.8267,138740.0
2019-12-11 12:10:00,288.26,288.26,288.1,288.1,5760.0,263.845,263.845,263.6986,263.6986,5760.0
2019-12-11 12:15:00,288.16,288.28,288.15,288.25,132844.0,263.7535,263.8633,263.7443,263.8358,132844.0
2019-12-11 12:20:00,288.24,288.24,288.17,288.17,8423.0,263.8267,263.8267,263.7626,263.7626,8423.0
2019-12-11 12:25:00,288.15,288.22,288.15,288.17,7700.0,263.7443,263.8084,263.7443,263.7626,7700.0
2019-12-11 12:30:00,288.17,288.24,288.15,288.22,3716.0,263.7626,263.8267,263.7443,263.8084,3716.0
2019-12-11 12:35:00,288.21,288.22,288.11,288.13,3236.0,263.7992,263.8084,263.7077,263.726,3236.0
2019-12-11 12:40:00,288.14,288.17,288.08,288.1,2874.0,263.7352,263.7626,263.6802,263.6986,2874.0
2019-12-11 12:45:00,288.18,288.25,288.15,288.23,1897.0,263.7718,263.8358,263.7443,263.8175,1897.0
2019-12-11 12:50:00,288.23,288.23,288.16,288.16,7839.0,263.8175,263.8175,263.7535,263.7535,7839.0
2019-12-11 12:55:00,288.18,288.27,288.16,288.22,7370.0,263.7718,263.8542,263.7535,263.8084,7370.0
2019-12-11 13:00:00,288.23,288.25,288.16,288.17,6590.0,263.8175,263.8358,263.7535,263.7626,6590.0
2019-12-11 13:05:00,288.2,288.22,288.16,288.16,8717.0,263.7901,263.8084,263.7535,263.7535,8717.0
2019-12-11 13:10:00,288.19,288.21,288.17,288.19,3230.0,263.7809,263.7992,263.7626,263.7809,3230.0
2019-12-11 13:15:00,288.21,288.27,288.21,288.26,1867.0,263.7992,263.8542,263.7992,263.845,1867.0
2019-12-11 13:20:00,288.27,288.27,288.21,288.23,13055.0,263.8542,263.8542,263.7992,263.8175,13055.0
2019-12-11 13:25:00,288.24,288.31,288.23,288.26,5240.0,263.8267,263.8908,263.8175,263.845,5240.0
2019-12-11 13:30:00,288.29,288.29,288.2,288.23,8250.0,263.8725,263.8725,263.7901,263.8175,8250.0
2019-12-11 13:35:00,288.24,288.26,288.08,288.08,13690.0,263.8267,263.845,263.6802,263.6802,13690.0
2019-12-11 13:40:00,288.09,288.14,288.08,288.12,3937.0,263.6894,263.7352,263.6802,263.7169,3937.0
2019-12-11 13:45:00,288.12,288.21,288.12,288.21,5478.0,263.7169,263.7992,263.7169,263.7992,5478.0
2019-12-11 13:50:00,288.25,288.26,288.23,288.25,4870.0,263.8358,263.845,263.8175,263.8358,4870.0
2019-12-11 13:55:00,288.26,288.26,288.21,288.25,4070.0,263.845,263.845,263.7992,263.8358,4070.0
2019-12-11 14:00:00,288.31,288.48,288.24,288.48,6353.0,263.8908,264.0464,263.8267,264.0464,6353.0
2019-12-11 14:05:00,288.51,288.63,288.51,288.57,9151.0,264.0738,264.1837,264.0738,264.1287,9151.0
2019-12-11 14:10:00,288.58,288.58,288.49,288.53,11993.0,264.1379,264.1379,264.0555,264.0921,11993.0
2019-12-11 14:15:00,288.52,288.76,288.52,288.71,25989.0,264.083,264.3026,264.083,264.2569,25989.0
2019-12-11 14:20:00,288.74,288.83,288.65,288.78,9954.0,264.2843,264.3667,264.202,264.321,9954.0
2019-12-11 14:25:00,288.77,288.77,288.65,288.67,8970.0,264.3118,264.3118,264.202,264.2203,8970.0
2019-12-11 14:30:00,288.7,288.7,288.55,288.59,13010.0,264.2477,264.2477,264.1104,264.147,13010.0
2019-12-11 14:35:00,288.61,288.81,288.58,288.73,11075.0,264.1654,264.3484,264.1379,264.2752,11075.0
2019-12-11 14:40:00,288.72,288.93,288.6,288.84,97771.0,264.266,264.4583,264.1562,264.3759,97771.0
2019-12-11 14:45:00,288.85,288.88,288.7,288.84,21642.0,264.385,264.4125,264.2477,264.3759,21642.0
2019-12-11 14:50:00,288.84,289.02,288.74,288.93,30283.0,264.3759,264.5406,264.2843,264.4583,30283.0
2019-12-11 14:55:00,289.0,289.03,288.96,289.02,11332.0,264.5223,264.5498,264.4857,264.5406,11332.0
2019-12-11 15:00:00,289.08,289.08,288.85,288.85,9987.0,264.5955,264.5955,264.385,264.385,9987.0
2019-12-11 15:05:00,288.89,288.97,288.86,288.92,12022.0,264.4216,264.4949,264.3942,264.4491,12022.0
2019-12-11 15:10:00,288.92,288.92,288.67,288.7,16975.0,264.4491,264.4491,264.2203,264.2477,16975.0
2019-12-11 15:15:00,288.75,288.75,288.61,288.66,12726.0,264.2935,264.2935,264.1654,264.2111,12726.0
2019-12-11 15:20:00,288.65,288.76,288.64,288.76,11770.0,264.202,264.3026,264.1928,264.3026,11770.0
2019-12-11 15:25:00,288.77,288.89,288.77,288.82,14192.0,264.3118,264.4216,264.3118,264.3576,14192.0
2019-12-11 15:30:00,288.83,288.94,288.74,288.88,23561.0,264.3667,264.4674,264.2843,264.4125,23561.0
2019-12-11 15:35:00,288.87,288.89,288.72,288.73,22134.0,264.4033,264.4216,264.266,264.2752,22134.0
2019-12-11 15:40:00,288.73,288.77,288.69,288.71,10051.0,264.2752,264.3118,264.2386,264.2569,10051.0
2019-12-11 15:45:00,288.68,288.73,288.51,288.54,91240.0,264.2294,264.2752,264.0738,264.1013,91240.0
2019-12-11 15:50:00,288.57,288.98,288.57,288.95,79992.0,264.1287,264.504,264.1287,264.4766,79992.0
2019-12-11 15:55:00,288.94,289.02,288.74,288.78,102877.0,264.4674,264.5406,264.2843,264.321,102877.0
2019-12-12 09:30:00,288.85,288.93,288.61,288.73,74916.0,264.385,264.4583,264.1654,264.2752,74916.0
2019-12-12 09:35:00,288.69,290.65,288.63,290.51,64764.0,264.2386,266.0326,264.1837,265.9044,64764.0
2019-12-12 09:40:00,290.59,290.61,290.1,290.41,88481.0,265.9777,265.996,265.5292,265.8129,88481.0
2019-12-12 09:45:00,290.45,290.53,290.19,290.36,31194.0,265.8495,265.9227,265.6115,265.7671,31194.0
2019-12-12 09:50:00,290.37,290.75,290.37,290.73,49224.0,265.7763,266.1241,265.7763,266.1058,49224.0
2019-12-12 09:55:00,290.75,291.08,290.63,291.08,32735.0,266.1241,266.4262,266.0143,266.4262,32735.0
2019-12-12 10:00:00,291.08,291.81,291.08,291.56,103584.0,266.4262,267.0943,266.4262,266.8655,103584.0
2019-12-12 10:05:00,291.62,291.92,291.39,291.55,69754.0,266.9204,267.195,266.7099,266.8563,69754.0
2019-12-12 10:10:00,291.65,292.08,291.5,291.87,97074.0,266.9479,267.3415,266.8106,267.1492,97074.0
2019-12-12 10:15:00,291.87,291.89,291.72,291.87,19813.0,267.1492,267.1675,267.0119,267.1492,19813.0
2019-12-12 10:20:00,291.91,292.11,291.87,291.97,20816.0,267.1859,267.3689,267.1492,267.2408,20816.0
2019-12-12 10:25:00,291.99,291.99,291.79,291.88,17627.0,267.2591,267.2591,267.076,267.1584,17627.0
2019-12-12 10:30:00,291.92,291.92,291.67,291.68,11558.0,267.195,267.195,266.9662,266.9753,11558.0
2019-12-12 10:35:00,291.66,291.76,291.57,291.59,14323.0,266.957,267.0486,266.8746,266.893,14323.0
2019-12-12 10:40:00,291.61,291.64,291.09,291.12,35642.0,266.9113,266.9387,266.4353,266.4628,35642.0
2019-12-12 10:45:00,291.09,291.23,291.0,291.09,26907.0,266.4353,266.5634,266.3529,266.4353,26907.0
2019-12-12 10:50:00,291.1,291.49,291.1,291.49,25350.0,266.4445,266.8014,266.4445,266.8014,25350.0
2019-12-12 10:55:00,291.5,291.69,291.49,291.51,21695.0,266.8106,266.9845,266.8014,266.8197,21695.0
2019-12-12 11:00:00,291.51,291.58,291.3,291.32,24184.0,266.8197,266.8838,266.6275,266.6458,24184.0
2019-12-12 11:05:00,291.31,291.44,291.28,291.28,28244.0,266.6367,266.7557,266.6092,266.6092,28244.0
2019-12-12 11:10:00,291.22,291.32,291.06,291.13,223334.0,266.5543,266.6458,266.4078,266.4719,223334.0
2019-12-12 11:15:00,291.14,291.15,291.01,291.04,12836.0,266.4811,266.4902,266.3621,266.3895,12836.0
2019-12-12 11:20:00,291.03,291.06,290.77,290.86,50405.0,266.3804,266.4078,266.1424,266.2248,50405.0
2019-12-12 11:25:00,290.85,290.87,290.67,290.69,21140.0,266.2156,266.2339,266.0509,266.0692,21140.0
2019-12-12 11:30:00,290.64,290.85,290.61,290.62,11905.0,266.0234,266.2156,265.996,266.0051,11905.0
2019-12-12 11:35:00,290.6,290.85,290.51,290.78,11941.0,265.9868,266.2156,265.9044,266.1516,11941.0
2019-12-12 11:40:00,290.74,290.74,290.48,290.6,27841.0,266.1149,266.1149,265.877,265.9868,27841.0
2019-12-12 11:45:00,290.58,290.7,290.54,290.62,9500.0,265.9685,266.0783,265.9319,266.0051,9500.0
2019-12-12 11:50:00,290.49,290.68,290.38,290.38,31828.0,265.8861,266.06,265.7854,265.7854,31828.0
2019-12-12 11:55:00,290.36,290.49,289.93,290.43,46141.0,265.7671,265.8861,265.3736,265.8312,46141.0
2019-12-12 12:00:00,290.38,290.42,290.11,290.15,21311.0,265.7854,265.8221,265.5383,265.5749,21311.0
2019-12-12 12:05:00,290.17,290.37,290.12,290.37,8850.0,265.5932,265.7763,265.5475,265.7763,8850.0
2019-12-12 12:10:00,290.31,290.33,290.13,290.15,10558.0,265.7214,265.7397,265.5566,265.5749,10558.0
2019-12-12 12:15:00,290.18,290.29,289.91,289.99,12381.0,265.6024,265.7031,265.3552,265.4285,12381.0
2019-12-12 12:20:00,290.01,290.01,289.65,289.74,18445.0,265.4468,265.4468,265.1173,265.1996,18445.0
2019-12-12 12:25:00,289.73,289.86,289.67,289.85,33352.0,265.1905,265.3095,265.1356,265.3003,33352.0
2019-12-12 12:30:00,289.89,290.41,289.85,290.32,33459.0,265.3369,265.8129,265.3003,265.7305,33459.0
2019-12-12 12:35:00,290.3,290.5,290.3,290.48,5701.0,265.7122,265.8953,265.7122,265.877,5701.0
2019-12-12 12:40:00,290.45,290.54,290.44,290.45,7521.0,265.8495,265.9319,265.8404,265.8495,7521.0
2019-12-12 12:45:00,290.52,290.63,290.47,290.57,11001.0,265.9136,266.0143,265.8678,265.9593,11001.0
2019-12-12 12:50:00,290.58,290.6,290.45,290.47,5704.0,265.9685,265.9868,265.8495,265.8678,5704.0
2019-12-12 12:55:00,290.49,290.52,290.22,290.24,25735.0,265.8861,265.9136,265.639,265.6573,25735.0
2019-12-12 13:00:00,290.25,290.52,290.25,290.5,37646.0,265.6665,265.9136,265.6665,265.8953,37646.0
2019-12-12 13:05:00,290.48,290.63,290.48,290.52,29088.0,265.877,266.0143,265.877,265.9136,29088.0
2019-12-12 13:10:00,290.53,290.7,290.53,290.68,85761.0,265.9227,266.0783,265.9227,266.06,85761.0
2019-12-12 13:15:00,290.71,290.73,290.65,290.73,7283.0,266.0875,266.1058,266.0326,266.1058,7283.0
2019-12-12 13:20:00,290.75,290.77,290.57,290.61,4072.0,266.1241,266.1424,265.9593,265.996,4072.0
2019-12-12 13:25:00,290.6,290.63,290.51,290.58,10712.0,265.9868,266.0143,265.9044,265.9685,10712.0
2019-12-12 13:30:00,290.59,290.63,290.51,290.54,122453.0,265.9777,266.0143,265.9044,265.9319,122453.0
2019-12-12 13:35:00,290.53,290.53,290.36,290.38,7960.0,265.9227,265.9227,265.7671,265.7854,7960.0
2019-12-12 13:40:00,290.41,290.48,290.35,290.36,11202.0,265.8129,265.877,265.758,265.7671,11202.0
2019-12-12 13:45:00,290.37,290.4,290.31,290.32,30472.0,265.7763,265.8037,265.7214,265.7305,30472.0
2019-12-12 13:50:00,290.33,290.44,290.33,290.42,7788.0,265.7397,265.8404,265.7397,265.8221,7788.0
2019-12-12 13:55:00,290.42,290.47,290.32,290.46,6636.0,265.8221,265.8678,265.7305,265.8587,6636.0
2019-12-12 14:00:00,290.5,290.51,290.25,290.31,6200.0,265.8953,265.9044,265.6665,265.7214,6200.0
2019-12-12 14:05:00,290.31,290.5,290.3,290.46,6635.0,265.7214,265.8953,265.7122,265.8587,6635.0
2019-12-12 14:10:00,290.47,290.59,290.08,290.28,36115.0,265.8678,265.9777,265.5108,265.6939,36115.0
2019-12-12 14:15:00,290.25,290.45,290.25,290.31,19062.0,265.6665,265.8495,265.6665,265.7214,19062.0
2019-12-12 14:20:00,290.31,290.33,290.23,290.24,7939.0,265.7214,265.7397,265.6481,265.6573,7939.0
2019-12-12 14:25:00,290.25,290.32,290.09,290.28,51102.0,265.6665,265.7305,265.52,265.6939,51102.0
2019-12-12 14:30:00,290.28,291.47,290.18,291.2,175141.0,265.6939,266.7831,265.6024,266.536,175141.0
2019-12-12 14:35:00,291.21,291.22,290.72,290.9,82855.0,266.5451,266.5543,266.0966,266.2614,82855.0
2019-12-12 14:40:00,290.94,291.13,290.91,290.99,18796.0,266.298,266.4719,266.2705,266.3438,18796.0
2019-12-12 14:45:00,290.97,291.0,290.61,290.62,28718.0,266.3255,266.3529,265.996,266.0051,28718.0
2019-12-12 14:50:00,290.63,290.94,290.48,290.92,33143.0,266.0143,266.298,265.877,266.2797,33143.0
2019-12-12 14:55:00,290.9,291.06,290.84,290.94,17983.0,266.2614,266.4078,266.2065,266.298,17983.0
2019-12-12 15:00:00,290.97,291.19,290.95,291.13,20213.0,266.3255,266.5268,266.3072,266.4719,20213.0
2019-12-12 15:05:00,291.1,291.26,291.07,291.18,15537.0,266.4445,266.5909,266.417,266.5177,15537.0
2019-12-12 15:10:00,291.15,291.17,290.9,290.9,21224.0,266.4902,266.5085,266.2614,266.2614,21224.0
2019-12-12 15:15:00,290.88,291.12,290.86,291.12,22725.0,266.2431,266.4628,266.2248,266.4628,22725.0
2019-12-12 15:20:00,291.09,291.18,291.01,291.03,13588.0,266.4353,266.5177,266.3621,266.3804,13588.0
2019-12-12 15:25:00,291.04,291.37,291.03,291.36,19264.0,266.3895,266.6916,266.3804,266.6824,19264.0
2019-12-12 15:30:00,291.35,291.38,291.16,291.19,29783.0,266.6733,266.7007,266.4994,266.5268,29783.0
2019-12-12 15:35:00,291.19,291.39,291.0,291.25,44494.0,266.5268,266.7099,266.3529,266.5818,44494.0
2019-12-12 15:40:00,291.2,291.47,291.2,291.43,19596.0,266.536,266.7831,266.536,266.7465,19596.0
2019-12-12 15:45:00,291.42,291.68,291.36,291.62,38150.0,266.7374,266.9753,266.6824,266.9204,38150.0
2019-12-12 15:50:00,291.69,291.81,291.66,291.74,56644.0,266.9845,267.0943,266.957,267.0303,56644.0
2019-12-12 15:55:00,291.71,291.73,291.25,291.32,86483.0,267.0028,267.0211,266.5818,266.6458,86483.0
2019-12-13 09:30:00,291.09,291.22,290.62,290.63,274883.0,266.4353,266.5543,266.0051,266.0143,274883.0
2019-12-13 09:35:00,290.68,291.27,290.67,291.27,52472.0,266.06,266.6001,266.0509,266.6001,52472.0
2019-12-13 09:40:00,291.34,291.37,290.99,291.25,54743.0,266.6641,266.6916,266.3438,266.5818,54743.0
2019-12-13 09:45:00,291.31,291.37,291.08,291.13,56226.0,266.6367,266.6916,266.4262,266.4719,56226.0
2019-12-13 09:50:00,291.11,291.64,291.06,291.61,22660.0,266.4536,266.9387,266.4078,266.9113,22660.0
2019-12-13 09:55:00,291.51,291.61,291.39,291.5,30079.0,266.8197,266.9113,266.7099,266.8106,30079.0
2019-12-13 10:00:00,291.45,292.59,291.21,292.58,140204.0,266.7648,267.8083,266.5451,267.7991,140204.0
2019-12-13 10:05:00,292.57,292.76,292.17,292.34,389979.0,267.79,267.9639,267.4238,267.5794,389979.0
2019-12-13 10:10:00,292.39,292.58,291.76,291.8,77163.0,267.6252,267.7991,267.0486,267.0852,77163.0
2019-12-13 10:15:00,291.85,292.24,291.7,292.16,81114.0,267.1309,267.4879,266.9936,267.4147,81114.0
2019-12-13 10:20:00,292.13,292.25,291.92,292.09,22415.0,267.3872,267.4971,267.195,267.3506,22415.0
2019-12-13 10:25:00,292.06,292.26,291.68,291.82,90983.0,267.3231,267.5062,266.9753,267.1035,90983.0
2019-12-13 10:30:00,291.77,291.79,291.22,291.57,75838.0,267.0577,267.076,266.5543,266.8746,75838.0
2019-12-13 10:35:00,291.53,291.68,290.86,291.08,84759.0,266.838,266.9753,266.2248,266.4262,84759.0
2019-12-13 10:40:00,291.07,291.56,291.05,291.29,49151.0,266.417,266.8655,266.3987,266.6184,49151.0
2019-12-13 10:45:00,291.28,291.73,291.16,291.28,62963.0,266.6092,267.0211,266.4994,266.6092,62963.0
2019-12-13 10:50:00,291.34,291.42,290.87,290.87,39047.0,266.6641,266.7374,266.2339,266.2339,39047.0
2019-12-13 10:55:00,290.88,291.07,290.77,290.8,56129.0,266.2431,266.417,266.1424,266.1699,56129.0
2019-12-13 11:00:00,290.84,290.96,290.64,290.8,35277.0,266.2065,266.3163,266.0234,266.1699,35277.0
2019-12-13 11:05:00,290.8,291.13,290.8,291.11,27064.0,266.1699,266.4719,266.1699,266.4536,27064.0
2019-12-13 11:10:00,291.18,291.37,290.94,290.98,33917.0,266.5177,266.6916,266.298,266.3346,33917.0
2019-12-13 11:15:00,290.94,290.94,290.69,290.69,12265.0,266.298,266.298,266.0692,266.0692,12265.0
2019-12-13 11:20:00,290.67,290.7,290.4,290.46,14793.0,266.0509,266.0783,265.8037,265.8587,14793.0
2019-12-13 11:25:00,290.41,290.47,290.3,290.42,27556.0,265.8129,265.8678,265.7122,265.8221,27556.0
2019-12-13 11:30:00,290.37,290.61,290.33,290.57,15378.0,265.7763,265.996,265.7397,265.9593,15378.0
2019-12-13 11:35:00,290.56,290.92,290.56,290.85,23192.0,265.9502,266.2797,265.9502,266.2156,23192.0
2019-12-13 11:40:00,290.85,290.92,290.8,290.85,14908.0,266.2156,266.2797,266.1699,266.2156,14908.0
2019-12-13 11:45:00,290.89,291.1,290.88,290.95,15191.0,266.2522,266.4445,266.2431,266.3072,15191.0
2019-12-13 11:50:00,290.94,291.16,290.94,291.14,13958.0,266.298,266.4994,266.298,266.4811,13958.0
2019-12-13 11:55:00,291.14,291.32,291.13,291.28,13560.0,266.4811,266.6458,266.4719,266.6092,13560.0
2019-12-13 12:00:00,291.31,291.38,291.27,291.32,12919.0,266.6367,266.7007,266.6001,266.6458,12919.0
2019-12-13 12:05:00,291.35,291.43,291.31,291.41,13118.0,266.6733,266.7465,266.6367,266.7282,13118.0
2019-12-13 12:10:00,291.4,291.48,291.24,291.31,39890.0,266.719,266.7923,266.5726,266.6367,39890.0
2019-12-13 12:15:00,291.29,291.33,291.14,291.32,14411.0,266.6184,266.655,266.4811,266.6458,14411.0
2019-12-13 12:20:00,291.32,291.42,291.23,291.39,31670.0,266.6458,266.7374,266.5634,266.7099,31670.0
2019-12-13 12:25:00,291.46,291.51,291.43,291.47,4960.0,266.774,266.8197,266.7465,266.7831,4960.0
2019-12-13 12:30:00,291.48,291.51,291.4,291.44,4698.0,266.7923,266.8197,266.719,266.7557,4698.0
2019-12-13 12:35:00,291.48,291.52,291.41,291.52,13116.0,266.7923,266.8289,266.7282,266.8289,13116.0
2019-12-13 12:40:00,291.54,291.57,291.37,291.39,14651.0,266.8472,266.8746,266.6916,266.7099,14651.0
2019-12-13 12:45:00,291.4,291.43,291.35,291.36,7278.0,266.719,266.7465,266.6733,266.6824,7278.0
2019-12-13 12:50:00,291.34,291.42,291.32,291.35,18831.0,266.6641,266.7374,266.6458,266.6733,18831.0
2019-12-13 12:55:00,291.34,291.68,291.33,291.67,8827.0,266.6641,266.9753,266.655,266.9662,8827.0
2019-12-13 13:00:00,291.67,291.74,291.66,291.69,7109.0,266.9662,267.0303,266.957,266.9845,7109.0
2019-12-13 13:05:00,291.67,291.71,291.6,291.64,10167.0,266.9662,267.0028,266.9021,266.9387,10167.0
2019-12-13 13:10:00,291.63,291.65,291.58,291.64,23530.0,266.9296,266.9479,266.8838,266.9387,23530.0
2019-12-13 13:15:00,291.62,291.68,291.55,291.56,10133.0,266.9204,266.9753,266.8563,266.8655,10133.0
2019-12-13 13:20:00,291.61,291.64,291.56,291.58,4105.0,266.9113,266.9387,266.8655,266.8838,4105.0
2019-12-13 13:25:00,291.56,291.6,291.49,291.49,4943.0,266.8655,266.9021,266.8014,266.8014,4943.0
2019-12-13 13:30:00,291.51,291.65,291.46,291.52,8160.0,266.8197,266.9479,266.774,266.8289,8160.0
2019-12-13 13:35:00,291.5,291.54,291.46,291.47,49359.0,266.8106,266.8472,266.774,266.7831,49359.0
2019-12-13 13:40:00,291.49,291.49,291.41,291.41,11559.0,266.8014,266.8014,266.7282,266.7282,11559.0
2019-12-13 13:45:00,291.41,291.5,291.41,291.48,26668.0,266.7282,266.8106,266.7282,266.7923,26668.0
2019-12-13 13:50:00,291.49,291.66,291.46,291.53,21067.0,266.8014,266.957,266.774,266.838,21067.0
2019-12-13 13:55:00,291.53,291.6,291.49,291.58,3258.0,266.838,266.9021,266.8014,266.8838,3258.0
2019-12-13 14:00:00,291.61,291.67,291.47,291.58,16078.0,266.9113,266.9662,266.7831,266.8838,16078.0
2019-12-13 14:05:00,291.56,291.67,291.53,291.62,6988.0,266.8655,266.9662,266.838,266.9204,6988.0
2019-12-13 14:10:00,291.62,291.65,291.54,291.54,10886.0,266.9204,266.9479,266.8472,266.8472,10886.0
2019-12-13 14:15:00,291.51,291.57,291.49,291.51,8521.0,266.8197,266.8746,266.8014,266.8197,8521.0
2019-12-13 14:20:00,291.56,291.58,291.51,291.53,7800.0,266.8655,266.8838,266.8197,266.838,7800.0
2019-12-13 14:25:00,291.51,291.53,291.43,291.47,9401.0,266.8197,266.838,266.7465,266.7831,9401.0
2019-12-13 14:30:00,291.46,291.51,291.38,291.49,10875.0,266.774,266.8197,266.7007,266.8014,10875.0
2019-12-13 14:35:00,291.51,291.51,291.29,291.38,28472.0,266.8197,266.8197,266.6184,266.7007,28472.0
2019-12-13 14:40:00,291.37,291.42,291.35,291.39,7585.0,266.6916,266.7374,266.6733,266.7099,7585.0
2019-12-13 14:45:00,291.4,291.46,291.39,291.41,9355.0,266.719,266.774,266.7099,266.7282,9355.0
2019-12-13 14:50:00,291.41,291.48,291.38,291.46,19797.0,266.7282,266.7923,266.7007,266.774,19797.0
2019-12-13 14:55:00,291.48,291.54,291.47,291.48,17042.0,266.7923,266.8472,266.7831,266.7923,17042.0
2019-12-13 15:00:00,291.47,291.57,291.47,291.51,7441.0,266.7831,266.8746,266.7831,266.8197,7441.0
2019-12-13 15:05:00,291.51,291.55,291.42,291.44,7329.0,266.8197,266.8563,266.7374,266.7557,7329.0
2019-12-13 15:10:00,291.43,291.56,291.38,291.47,16056.0,266.7465,266.8655,266.7007,266.7831,16056.0
2019-12-13 15:15:00,291.47,291.54,291.43,291.49,11235.0,266.7831,266.8472,266.7465,266.8014,11235.0
2019-12-13 15:20:00,291.49,291.53,291.38,291.4,15957.0,266.8014,266.838,266.7007,266.719,15957.0
2019-12-13 15:25:00,291.42,291.44,291.37,291.37,16604.0,266.7374,266.7557,266.6916,266.6916,16604.0
2019-12-13 15:30:00,291.36,291.51,291.34,291.41,36598.0,266.6824,266.8197,266.6641,266.7282,36598.0
2019-12-13 15:35:00,291.41,291.51,291.36,291.51,23269.0,266.7282,266.8197,266.6824,266.8197,23269.0
2019-12-13 15:40:00,291.51,291.63,291.48,291.5,30651.0,266.8197,266.9296,266.7923,266.8106,30651.0
2019-12-13 15:45:00,291.52,291.53,291.43,291.44,37551.0,266.8289,266.838,266.7465,266.7557,37551.0
2019-12-13 15:50:00,291.47,291.64,291.41,291.42,76162.0,266.7831,266.9387,266.7282,266.7374,76162.0
2019-12-13 15:55:00,291.41,291.64,291.37,291.45,124577.0,266.7282,266.9387,266.6916,266.7648,124577.0
2019-12-16 09:30:00,293.26,293.66,293.22,293.6,374536.0,268.4215,268.7876,268.3849,268.7327,374536.0
2019-12-16 09:35:00,293.6,293.64,293.28,293.28,51417.0,268.7327,268.7693,268.4398,268.4398,51417.0
2019-12-16 09:40:00,293.28,293.49,293.22,293.34,46162.0,268.4398,268.632,268.3849,268.4947,46162.0
2019-12-16 09:45:00,293.37,293.69,293.31,293.54,52708.0,268.5222,268.8151,268.4673,268.6778,52708.0
2019-12-16 09:50:00,293.53,293.66,293.52,293.58,16939.0,268.6686,268.7876,268.6595,268.7144,16939.0
2019-12-16 09:55:00,293.56,293.58,293.38,293.42,11523.0,268.6961,268.7144,268.5313,268.568,11523.0
2019-12-16 10:00:00,293.45,293.69,293.42,293.68,14167.0,268.5954,268.8151,268.568,268.8059,14167.0
2019-12-16 10:05:00,293.7,293.72,293.54,293.72,19564.0,268.8242,268.8425,268.6778,268.8425,19564.0
2019-12-16 10:10:00,293.69,293.81,293.68,293.78,17084.0,268.8151,268.9249,268.8059,268.8975,17084.0
2019-12-16 10:15:00,293.76,293.85,293.72,293.84,14207.0,268.8792,268.9615,268.8425,268.9524,14207.0
2019-12-16 10:20:00,293.86,294.03,293.8,293.92,894563.0,268.9707,269.1263,268.9158,269.0256,894563.0
2019-12-16 10:25:00,293.92,294.02,293.9,293.9,32936.0,269.0256,269.1171,269.0073,269.0073,32936.0
2019-12-16 10:30:00,293.94,293.94,293.87,293.92,15226.0,269.0439,269.0439,268.9798,269.0256,15226.0
2019-12-16 10:35:00,293.88,293.95,293.81,293.93,37942.0,268.989,269.0531,268.9249,269.0348,37942.0
2019-12-16 10:40:00,293.95,294.0,293.93,294.0,31926.0,269.0531,269.0988,269.0348,269.0988,31926.0
2019-12-16 10:45:00,294.02,294.04,293.91,293.92,16968.0,269.1171,269.1354,269.0165,269.0256,16968.0
2019-12-16 10:50:00,293.93,293.98,293.93,293.96,19707.0,269.0348,269.0805,269.0348,269.0622,19707.0
2019-12-16 10:55:00,293.96,293.98,293.85,293.87,5784.0,269.0622,269.0805,268.9615,268.9798,5784.0
2019-12-16 11:00:00,293.86,293.88,293.83,293.84,7461.0,268.9707,268.989,268.9432,268.9524,7461.0
2019-12-16 11:05:00,293.82,293.91,293.75,293.89,12325.0,268.9341,269.0165,268.87,268.9981,12325.0
2019-12-16 11:10:00,293.9,293.92,293.86,293.92,10270.0,269.0073,269.0256,268.9707,269.0256,10270.0
2019-12-16 11:15:00,293.89,293.9,293.79,293.83,17003.0,268.9981,269.0073,268.9066,268.9432,17003.0
2019-12-16 11:20:00,293.83,293.87,293.8,293.82,17852.0,268.9432,268.9798,268.9158,268.9341,17852.0
2019-12-16 11:25:00,293.83,293.95,293.8,293.92,21596.0,268.9432,269.0531,268.9158,269.0256,21596.0
2019-12-16 11:30:00,293.91,293.91,293.82,293.83,12884.0,269.0165,269.0165,268.9341,268.9432,12884.0
2019-12-16 11:35:00,293.82,293.88,293.82,293.87,47776.0,268.9341,268.989,268.9341,268.9798,47776.0
2019-12-16 11:40:00,293.9,293.97,293.87,293.91,20084.0,269.0073,269.0714,268.9798,269.0165,20084.0
2019-12-16 11:45:00,293.92,293.92,293.86,293.87,14462.0,269.0256,269.0256,268.9707,268.9798,14462.0
2019-12-16 11:50:00,293.86,293.88,293.83,293.86,12884.0,268.9707,268.989,268.9432,268.9707,12884.0
2019-12-16 11:55:00,293.87,294.04,293.87,294.02,22567.0,268.9798,269.1354,268.9798,269.1171,22567.0
2019-12-16 12:00:00,294.0,294.1,293.99,294.09,18828.0,269.0988,269.1904,269.0897,269.1812,18828.0
2019-12-16 12:05:00,294.1,294.11,293.97,293.99,26339.0,269.1904,269.1995,269.0714,269.0897,26339.0
2019-12-16 12:10:00,293.99,294.03,293.96,294.02,24309.0,269.0897,269.1263,269.0622,269.1171,24309.0
2019-12-16 12:15:00,294.03,294.07,294.01,294.07,7461.0,269.1263,269.1629,269.108,269.1629,7461.0
2019-12-16 12:20:00,294.06,294.09,294.04,294.08,9864.0,269.1538,269.1812,269.1354,269.1721,9864.0
2019-12-16 12:25:00,294.09,294.11,294.04,294.05,7230.0,269.1812,269.1995,269.1354,269.1446,7230.0
2019-12-16 12:30:00,294.03,294.07,294.01,294.04,5479.0,269.1263,269.1629,269.108,269.1354,5479.0
2019-12-16 12:35:00,294.04,294.07,294.01,294.06,8736.0,269.1354,269.1629,269.108,269.1538,8736.0
2019-12-16 12:40:00,294.03,294.05,293.99,293.99,10087.0,269.1263,269.1446,269.0897,269.0897,10087.0
2019-12-16 12:45:00,293.99,294.02,293.98,293.98,19912.0,269.0897,269.1171,269.0805,269.0805,19912.0
2019-12-16 12:50:00,293.99,294.0,293.96,294.0,10036.0,269.0897,269.0988,269.0622,269.0988,10036.0
2019-12-16 12:55:00,294.0,294.0,293.96,293.97,7287.0,269.0988,269.0988,269.0622,269.0714,7287.0
2019-12-16 13:00:00,293.97,293.99,293.93,293.98,20231.0,269.0714,269.0897,269.0348,269.0805,20231.0
2019-12-16 13:05:00,293.98,294.03,293.98,294.02,6447.0,269.0805,269.1263,269.0805,269.1171,6447.0
2019-12-16 13:10:00,294.01,294.02,293.94,293.95,14197.0,269.108,269.1171,269.0439,269.0531,14197.0
2019-12-16 13:15:00,293.93,293.97,293.92,293.96,7403.0,269.0348,269.0714,269.0256,269.0622,7403.0
2019-12-16 13:20:00,293.96,293.96,293.9,293.94,9020.0,269.0622,269.0622,269.0073,269.0439,9020.0
2019-12-16 13:25:00,293.95,293.97,293.88,293.97,13018.0,269.0531,269.0714,268.989,269.0714,13018.0
2019-12-16 13:30:00,293.96,293.96,293.91,293.92,7219.0,269.0622,269.0622,269.0165,269.0256,7219.0
2019-12-16 13:35:00,293.9,293.91,293.83,293.9,15801.0,269.0073,269.0165,268.9432,269.0073,15801.0
2019-12-16 13:40:00,293.87,293.94,293.86,293.93,5972.0,268.9798,269.0439,268.9707,269.0348,5972.0
2019-12-16 13:45:00,293.92,294.0,293.91,293.99,11960.0,269.0256,269.0988,269.0165,269.0897,11960.0
2019-12-16 13:50:00,294.0,294.01,293.95,293.98,11795.0,269.0988,269.108,269.0531,269.0805,11795.0
2019-12-16 13:55:00,293.98,294.09,293.97,294.03,18824.0,269.0805,269.1812,269.0714,269.1263,18824.0
2019-12-16 14:00:00,294.04,294.09,293.97,293.99,11047.0,269.1354,269.1812,269.0714,269.0897,11047.0
2019-12-16 14:05:00,293.99,293.99,293.81,293.82,36773.0,269.0897,269.0897,268.9249,268.9341,36773.0
2019-12-16 14:10:00,293.83,293.86,293.8,293.81,11311.0,268.9432,268.9707,268.9158,268.9249,11311.0
2019-12-16 14:15:00,293.8,293.85,293.76,293.84,10361.0,268.9158,268.9615,268.8792,268.9524,10361.0
2019-12-16 14:20:00,293.86,293.86,293.78,293.78,7932.0,268.9707,268.9707,268.8975,268.8975,7932.0
2019-12-16 14:25:00,293.81,293.82,293.7,293.73,14696.0,268.9249,268.9341,268.8242,268.8517,14696.0
2019-12-16 14:30:00,293.75,293.75,293.66,293.67,9795.0,268.87,268.87,268.7876,268.7968,9795.0
2019-12-16 14:35:00,293.68,293.73,293.68,293.69,10257.0,268.8059,268.8517,268.8059,268.8151,10257.0
2019-12-16 14:40:00,293.7,293.76,293.68,293.76,12993.0,268.8242,268.8792,268.8059,268.8792,12993.0
2019-12-16 14:45:00,293.76,293.79,293.74,293.77,17150.0,268.8792,268.9066,268.8609,268.8883,17150.0
2019-12-16 14:50:00,293.77,293.78,293.67,293.67,9340.0,268.8883,268.8975,268.7968,268.7968,9340.0
2019-12-16 14:55:00,293.69,293.73,293.65,293.69,12332.0,268.8151,268.8517,268.7785,268.8151,12332.0
2019-12-16 15:00:00,293.67,293.75,293.63,293.73,9625.0,268.7968,268.87,268.7602,268.8517,9625.0
2019-12-16 15:05:00,293.72,293.73,293.68,293.68,32536.0,268.8425,268.8517,268.8059,268.8059,32536.0
2019-12-16 15:10:00,293.67,293.83,293.64,293.77,62672.0,268.7968,268.9432,268.7693,268.8883,62672.0
2019-12-16 15:15:00,293.77,293.83,293.71,293.76,11573.0,268.8883,268.9432,268.8334,268.8792,11573.0
2019-12-16 15:20:00,293.75,293.88,293.72,293.84,18767.0,268.87,268.989,268.8425,268.9524,18767.0
2019-12-16 15:25:00,293.85,293.85,293.69,293.7,18030.0,268.9615,268.9615,268.8151,268.8242,18030.0
2019-12-16 15:30:00,293.69,293.86,293.61,293.82,38117.0,268.8151,268.9707,268.7419,268.9341,38117.0
2019-12-16 15:35:00,293.82,293.87,293.74,293.81,12684.0,268.9341,268.9798,268.8609,268.9249,12684.0
2019-12-16 15:40:00,293.79,293.79,293.6,293.64,30006.0,268.9066,268.9066,268.7327,268.7693,30006.0
2019-12-16 15:45:00,293.64,293.64,293.51,293.63,28138.0,268.7693,268.7693,268.6503,268.7602,28138.0
2019-12-16 15:50:00,293.65,293.77,293.55,293.58,58080.0,268.7785,268.8883,268.6869,268.7144,58080.0
2019-12-16 15:55:00,293.54,293.62,293.5,293.52,102232.0,268.6778,268.751,268.6412,268.6595,102232.0
2019-12-17 09:30:00,293.99,293.99,293.72,293.79,99707.0,269.0897,269.0897,268.8425,268.9066,99707.0
2019-12-17 09:35:00,293.83,294.19,293.82,293.97,34619.0,268.9432,269.2727,268.9341,269.0714,34619.0
2019-12-17 09:40:00,294.0,294.01,293.7,293.77,36820.0,269.0988,269.108,268.8242,268.8883,36820.0
2019-12-17 09:45:00,293.81,293.81,293.6,293.64,18376.0,268.9249,268.9249,268.7327,268.7693,18376.0
2019-12-17 09:50:00,293.7,293.72,293.56,293.72,85929.0,268.8242,268.8425,268.6961,268.8425,85929.0
2019-12-17 09:55:00,293.74,293.74,293.55,293.61,15053.0,268.8609,268.8609,268.6869,268.7419,15053.0
2019-12-17 10:00:00,293.6,293.83,293.54,293.76,11957.0,268.7327,268.9432,268.6778,268.8792,11957.0
2019-12-17 10:05:00,293.78,293.83,293.73,293.78,9074.0,268.8975,268.9432,268.8517,268.8975,9074.0
2019-12-17 10:10:00,293.76,293.97,293.76,293.88,870043.0,268.8792,269.0714,268.8792,268.989,870043.0
2019-12-17 10:15:00,293.83,294.04,293.71,294.01,16315.0,268.9432,269.1354,268.8334,269.108,16315.0
2019-12-17 10:20:00,293.99,294.0,293.84,293.99,13715.0,269.0897,269.0988,268.9524,269.0897,13715.0
2019-12-17 10:25:00,293.99,294.06,293.95,294.03,6494.0,269.0897,269.1538,269.0531,269.1263,6494.0
2019-12-17 10:30:00,293.99,294.0,293.89,293.93,21435.0,269.0897,269.0988,268.9981,269.0348,21435.0
2019-12-17 10:35:00,293.94,293.98,293.86,293.95,34928.0,269.0439,269.0805,268.9707,269.0531,34928.0
2019-12-17 10:40:00,293.95,294.01,293.85,293.88,27646.0,269.0531,269.108,268.9615,268.989,27646.0
2019-12-17 10:45:00,293.89,294.0,293.84,293.94,10583.0,268.9981,269.0988,268.9524,269.0439,10583.0
2019-12-17 10:50:00,293.95,293.95,293.83,293.83,28813.0,269.0531,269.0531,268.9432,268.9432,28813.0
2019-12-17 10:55:00,293.82,293.82,293.69,293.7,12657.0,268.9341,268.9341,268.8151,268.8242,12657.0
2019-12-17 11:00:00,293.71,293.85,293.71,293.81,20078.0,268.8334,268.9615,268.8334,268.9249,20078.0
2019-12-17 11:05:00,293.83,293.83,293.72,293.73,7079.0,268.9432,268.9432,268.8425,268.8517,7079.0
2019-12-17 11:10:00,293.71,293.76,293.67,293.73,8199.0,268.8334,268.8792,268.7968,268.8517,8199.0
2019-12-17 11:15:00,293.74,293.77,293.67,293.69,12443.0,268.8609,268.8883,268.7968,268.8151,12443.0
2019-12-17 11:20:00,293.7,293.78,293.69,293.7,6697.0,268.8242,268.8975,268.8151,268.8242,6697.0
2019-12-17 11:25:00,293.7,293.78,293.68,293.76,26253.0,268.8242,268.8975,268.8059,268.8792,26253.0
2019-12-17 11:30:00,293.77,293.77,293.63,293.67,7780.0,268.8883,268.8883,268.7602,268.7968,7780.0
2019-12-17 11:35:00,293.68,293.85,293.67,293.84,5039.0,268.8059,268.9615,268.7968,268.9524,5039.0
2019-12-17 11:40:00,293.82,293.85,293.75,293.8,6581.0,268.9341,268.9615,268.87,268.9158,6581.0
2019-12-17 11:45:00,293.8,293.87,293.75,293.87,8490.0,268.9158,268.9798,268.87,268.9798,8490.0
2019-12-17 11:50:00,293.86,293.88,293.78,293.86,30867.0,268.9707,268.989,268.8975,268.9707,30867.0
2019-12-17 11:55:00,293.85,293.93,293.8,293.89,19341.0,268.9615,269.0348,268.9158,268.9981,19341.0
2019-12-17 12:00:00,293.9,293.96,293.89,293.96,3714.0,269.0073,269.0622,268.9981,269.0622,3714.0
2019-12-17 12:05:00,293.96,293.98,293.9,293.9,5322.0,269.0622,269.0805,269.0073,269.0073,5322.0
2019-12-17 12:10:00,293.91,293.92,293.88,293.91,79679.0,269.0165,269.0256,268.989,269.0165,79679.0
2019-12-17 12:15:00,293.9,293.95,293.87,293.94,15118.0,269.0073,269.0531,268.9798,269.0439,15118.0
2019-12-17 12:20:00,293.94,293.96,293.86,293.9,6050.0,269.0439,269.0622,268.9707,269.0073,6050.0
2019-12-17 12:25:00,293.88,293.96,293.88,293.95,9924.0,268.989,269.0622,268.989,269.0531,9924.0
2019-12-17 12:30:00,293.93,293.93,293.86,293.9,5893.0,269.0348,269.0348,268.9707,269.0073,5893.0
2019-12-17 12:35:00,293.91,293.95,293.89,293.94,3327.0,269.0165,269.0531,268.9981,269.0439,3327.0
2019-12-17 12:40:00,293.93,293.98,293.93,293.97,6187.0,269.0348,269.0805,269.0348,269.0714,6187.0
2019-12-17 12:45:00,294.0,294.02,293.95,293.95,3965.0,269.0988,269.1171,269.0531,269.0531,3965.0
2019-12-17 12:50:00,293.93,293.97,293.91,293.96,13099.0,269.0348,269.0714,269.0165,269.0622,13099.0
2019-12-17 12:55:00,294.02,294.04,293.96,294.02,4196.0,269.1171,269.1354,269.0622,269.1171,4196.0
2019-12-17 13:00:00,294.0,294.0,293.88,293.89,5741.0,269.0988,269.0988,268.989,268.9981,5741.0
2019-12-17 13:05:00,293.89,293.9,293.84,293.84,13780.0,268.9981,269.0073,268.9524,268.9524,13780.0
2019-12-17 13:10:00,293.85,293.87,293.81,293.83,813988.0,268.9615,268.9798,268.9249,268.9432,813988.0
2019-12-17 13:15:00,293.84,293.88,293.83,293.86,9094.0,268.9524,268.989,268.9432,268.9707,9094.0
2019-12-17 13:20:00,293.85,293.88,293.75,293.77,13575.0,268.9615,268.989,268.87,268.8883,13575.0
2019-12-17 13:25:00,293.78,293.79,293.74,293.74,12392.0,268.8975,268.9066,268.8609,268.8609,12392.0
2019-12-17 13:30:00,293.73,293.74,293.67,293.73,30556.0,268.8517,268.8609,268.7968,268.8517,30556.0
2019-12-17 13:35:00,293.71,293.77,293.68,293.75,13887.0,268.8334,268.8883,268.8059,268.87,13887.0
2019-12-17 13:40:00,293.77,293.87,293.76,293.86,2842.0,268.8883,268.9798,268.8792,268.9707,2842.0
2019-12-17 13:45:00,293.85,293.89,293.72,293.78,27584.0,268.9615,268.9981,268.8425,268.8975,27584.0
2019-12-17 13:50:00,293.78,293.84,293.75,293.81,54951.0,268.8975,268.9524,268.87,268.9249,54951.0
2019-12-17 13:55:00,293.81,293.86,293.79,293.86,4852.0,268.9249,268.9707,268.9066,268.9707,4852.0
2019-12-17 14:00:00,293.87,293.97,293.69,293.79,100296.0,268.9798,269.0714,268.8151,268.9066,100296.0
2019-12-17 14:05:00,293.78,293.81,293.67,293.79,25369.0,268.8975,268.9249,268.7968,268.9066,25369.0
2019-12-17 14:10:00,293.79,293.86,293.77,293.84,17124.0,268.9066,268.9707,268.8883,268.9524,17124.0
2019-12-17 14:15:00,293.83,293.85,293.75,293.81,10216.0,268.9432,268.9615,268.87,268.9249,10216.0
2019-12-17 14:20:00,293.81,293.83,293.75,293.75,14062.0,268.9249,268.9432,268.87,268.87,14062.0
2019-12-17 14:25:00,293.74,293.75,293.7,293.75,14127.0,268.8609,268.87,268.8242,268.87,14127.0
2019-12-17 14:30:00,293.74,293.79,293.73,293.79,9408.0,268.8609,268.9066,268.8517,268.9066,9408.0
2019-12-17 14:35:00,293.81,293.86,293.81,293.85,6650.0,268.9249,268.9707,268.9249,268.9615,6650.0
2019-12-17 14:40:00,293.87,293.9,293.83,293.88,20999.0,268.9798,269.0073,268.9432,268.989,20999.0
2019-12-17 14:45:00,293.9,293.92,293.86,293.89,14276.0,269.0073,269.0256,268.9707,268.9981,14276.0
2019-12-17 14:50:00,293.89,293.9,293.84,293.84,21389.0,268.9981,269.0073,268.9524,268.9524,21389.0
2019-12-17 14:55:00,293.86,293.89,293.83,293.84,11983.0,268.9707,268.9981,268.9432,268.9524,11983.0
2019-12-17 15:00:00,293.82,293.83,293.75,293.75,13950.0,268.9341,268.9432,268.87,268.87,13950.0
2019-12-17 15:05:00,293.76,293.79,293.73,293.74,17366.0,268.8792,268.9066,268.8517,268.8609,17366.0
2019-12-17 15:10:00,293.74,293.76,293.72,293.76,12150.0,268.8609,268.8792,268.8425,268.8792,12150.0
2019-12-17 15:15:00,293.77,293.83,293.74,293.81,25447.0,268.8883,268.9432,268.8609,268.9249,25447.0
2019-12-17 15:20:00,293.82,293.84,293.78,293.83,7755.0,268.9341,268.9524,268.8975,268.9432,7755.0
2019-12-17 15:25:00,293.83,293.92,293.82,293.86,15478.0,268.9432,269.0256,268.9341,268.9707,15478.0
2019-12-17 15:30:00,293.87,293.91,293.77,293.79,15214.0,268.9798,269.0165,268.8883,268.9066,15214.0
2019-12-17 15:35:00,293.79,293.86,293.77,293.82,19306.0,268.9066,268.9707,268.8883,268.9341,19306.0
2019-12-17 15:40:00,293.82,293.82,293.7,293.71,40080.0,268.9341,268.9341,268.8242,268.8334,40080.0
2019-12-17 15:45:00,293.71,293.76,293.65,293.67,29970.0,268.8334,268.8792,268.7785,268.7968,29970.0
2019-12-17 15:50:00,293.67,293.82,293.55,293.65,63012.0,268.7968,268.9341,268.6869,268.7785,63012.0
2019-12-17 15:55:00,293.66,293.73,293.5,293.57,99907.0,268.7876,268.8517,268.6412,268.7053,99907.0
2019-12-18 09:30:00,294.02,294.08,293.89,293.98,126571.0,269.1171,269.1721,268.9981,269.0805,126571.0
2019-12-18 09:35:00,294.05,294.12,293.99,294.09,52766.0,269.1446,269.2087,269.0897,269.1812,52766.0
2019-12-18 09:40:00,294.11,294.17,294.03,294.14,21523.0,269.1995,269.2544,269.1263,269.227,21523.0
2019-12-18 09:45:00,294.14,294.16,293.73,293.74,37222.0,269.227,269.2453,268.8517,268.8609,37222.0
2019-12-18 09:50:00,293.78,293.92,293.78,293.92,7187.0,268.8975,269.0256,268.8975,269.0256,7187.0
2019-12-18 09:55:00,293.89,293.89,293.74,293.74,21100.0,268.9981,268.9981,268.8609,268.8609,21100.0
2019-12-18 10:00:00,293.72,293.79,293.66,293.79,7500.0,268.8425,268.9066,268.7876,268.9066,7500.0
2019-12-18 10:05:00,293.77,293.81,293.69,293.7,5873.0,268.8883,268.9249,268.8151,268.8242,5873.0
2019-12-18 10:10:00,293.65,293.78,293.57,293.76,38375.0,268.7785,268.8975,268.7053,268.8792,38375.0
2019-12-18 10:15:00,293.76,293.87,293.73,293.83,10893.0,268.8792,268.9798,268.8517,268.9432,10893.0
2019-12-18 10:20:00,293.82,293.82,293.73,293.77,13813.0,268.9341,268.9341,268.8517,268.8883,13813.0
2019-12-18 10:25:00,293.76,293.77,293.62,293.63,12232.0,268.8792,268.8883,268.751,268.7602,12232.0
2019-12-18 10:30:00,293.66,293.78,293.65,293.75,7768.0,268.7876,268.8975,268.7785,268.87,7768.0
2019-12-18 10:35:00,293.79,293.88,293.75,293.86,15830.0,268.9066,268.989,268.87,268.9707,15830.0
2019-12-18 10:40:00,293.84,293.86,293.76,293.77,6132.0,268.9524,268.9707,268.8792,268.8883,6132.0
2019-12-18 10:45:00,293.75,293.8,293.72,293.8,4784.0,268.87,268.9158,268.8425,268.9158,4784.0
2019-12-18 10:50:00,293.81,293.94,293.79,293.94,12423.0,268.9249,269.0439,268.9066,269.0439,12423.0
2019-12-18 10:55:00,293.94,294.05,293.92,293.98,20385.0,269.0439,269.1446,269.0256,269.0805,20385.0
2019-12-18 11:00:00,293.97,293.99,293.93,293.99,33034.0,269.0714,269.0897,269.0348,269.0897,33034.0
2019-12-18 11:05:00,294.01,294.02,293.86,293.87,182632.0,269.108,269.1171,268.9707,268.9798,182632.0
2019-12-18 11:10:00,293.92,293.95,293.83,293.95,12279.0,269.0256,269.0531,268.9432,269.0531,12279.0
2019-12-18 11:15:00,293.97,294.22,293.97,294.13,14489.0,269.0714,269.3002,269.0714,269.2178,14489.0
2019-12-18 11:20:00,294.15,294.18,294.1,294.15,5142.0,269.2361,269.2636,269.1904,269.2361,5142.0
2019-12-18 11:25:00,294.12,294.17,294.1,294.11,56813.0,269.2087,269.2544,269.1904,269.1995,56813.0
2019-12-18 11:30:00,294.11,294.14,293.95,293.97,10804.0,269.1995,269.227,269.0531,269.0714,10804.0
2019-12-18 11:35:00,293.97,294.04,293.96,293.99,19912.0,269.0714,269.1354,269.0622,269.0897,19912.0
2019-12-18 11:40:00,293.99,294.02,293.93,293.95,8636.0,269.0897,269.1171,269.0348,269.0531,8636.0
2019-12-18 11:45:00,293.97,294.0,293.93,293.96,11558.0,269.0714,269.0988,269.0348,269.0622,11558.0
2019-12-18 11:50:00,293.94,293.94,293.82,293.85,10161.0,269.0439,269.0439,268.9341,268.9615,10161.0
2019-12-18 11:55:00,293.84,293.89,293.8,293.81,8724.0,268.9524,268.9981,268.9158,268.9249,8724.0
2019-12-18 12:00:00,293.82,293.9,293.82,293.9,6487.0,268.9341,269.0073,268.9341,269.0073,6487.0
2019-12-18 12:05:00,293.91,293.91,293.87,293.9,5773.0,269.0165,269.0165,268.9798,269.0073,5773.0
2019-12-18 12:10:00,293.88,293.93,293.81,293.91,15192.0,268.989,269.0348,268.9249,269.0165,15192.0
2019-12-18 12:15:00,293.9,293.96,293.84,293.84,13915.0,269.0073,269.0622,268.9524,268.9524,13915.0
2019-12-18 12:20:00,293.87,293.87,293.76,293.78,7474.0,268.9798,268.9798,268.8792,268.8975,7474.0
2019-12-18 12:25:00,293.8,293.85,293.79,293.82,4559.0,268.9158,268.9615,268.9066,268.9341,4559.0
2019-12-18 12:30:00,293.83,293.85,293.78,293.82,5390.0,268.9432,268.9615,268.8975,268.9341,5390.0
2019-12-18 12:35:00,293.82,293.83,293.78,293.81,8552.0,268.9341,268.9432,268.8975,268.9249,8552.0
2019-12-18 12:40:00,293.79,293.83,293.78,293.8,6703.0,268.9066,268.9432,268.8975,268.9158,6703.0
2019-12-18 12:45:00,293.82,293.85,293.79,293.83,22522.0,268.9341,268.9615,268.9066,268.9432,22522.0
2019-12-18 12:50:00,293.82,293.86,293.81,293.83,3851.0,268.9341,268.9707,268.9249,268.9432,3851.0
2019-12-18 12:55:00,293.84,293.84,293.8,293.82,3002.0,268.9524,268.9524,268.9158,268.9341,3002.0
2019-12-18 13:00:00,293.84,293.93,293.83,293.93,2619.0,268.9524,269.0348,268.9432,269.0348,2619.0
2019-12-18 13:05:00,293.92,293.95,293.88,293.88,2673.0,269.0256,269.0531,268.989,268.989,2673.0
2019-12-18 13:10:00,293.88,293.92,293.87,293.92,4008.0,268.989,269.0256,268.9798,269.0256,4008.0
2019-12-18 13:15:00,293.94,293.94,293.9,293.92,12313.0,269.0439,269.0439,269.0073,269.0256,12313.0
2019-12-18 13:20:00,293.91,293.95,293.88,293.89,14311.0,269.0165,269.0531,268.989,268.9981,14311.0
2019-12-18 13:25:00,293.89,293.92,293.84,293.85,5828.0,268.9981,269.0256,268.9524,268.9615,5828.0
2019-12-18 13:30:00,293.84,293.88,293.82,293.88,7368.0,268.9524,268.989,268.9341,268.989,7368.0
2019-12-18 13:35:00,293.89,293.9,293.87,293.89,4926.0,268.9981,269.0073,268.9798,268.9981,4926.0
2019-12-18 13:40:00,293.88,293.95,293.87,293.95,10482.0,268.989,269.0531,268.9798,269.0531,10482.0
2019-12-18 13:45:00,293.95,293.99,293.92,293.96,7890.0,269.0531,269.0897,269.0256,269.0622,7890.0
2019-12-18 13:50:00,293.96,294.0,293.95,293.98,5058.0,269.0622,269.0988,269.0531,269.0805,5058.0
2019-12-18 13:55:00,293.98,294.0,293.94,294.0,5554.0,269.0805,269.0988,269.0439,269.0988,5554.0
2019-12-18 14:00:00,294.0,294.0,293.82,293.86,13217.0,269.0988,269.0988,268.9341,268.9707,13217.0
2019-12-18 14:05:00,293.89,294.02,293.89,293.99,7372.0,268.9981,269.1171,268.9981,269.0897,7372.0
2019-12-18 14:10:00,293.99,294.01,293.96,293.96,7716.0,269.0897,269.108,269.0622,269.0622,7716.0
2019-12-18 14:15:00,293.94,294.0,293.93,293.96,5429.0,269.0439,269.0988,269.0348,269.0622,5429.0
2019-12-18 14:20:00,293.96,293.97,293.92,293.94,3483.0,269.0622,269.0714,269.0256,269.0439,3483.0
2019-12-18 14:25:00,293.94,293.95,293.92,293.93,8774.0,269.0439,269.0531,269.0256,269.0348,8774.0
2019-12-18 14:30:00,293.92,294.02,293.91,294.02,8683.0,269.0256,269.1171,269.0165,269.1171,8683.0
2019-12-18 14:35:00,294.02,294.03,294.0,294.01,11468.0,269.1171,269.1263,269.0988,269.108,11468.0
2019-12-18 14:40:00,294.02,294.05,294.0,294.0,21115.0,269.1171,269.1446,269.0988,269.0988,21115.0
2019-12-18 14:45:00,294.0,294.02,293.99,294.01,9819.0,269.0988,269.1171,269.0897,269.108,9819.0
2019-12-18 14:50:00,294.01,294.05,294.0,294.03,13928.0,269.108,269.1446,269.0988,269.1263,13928.0
2019-12-18 14:55:00,294.02,294.03,293.98,294.01,24166.0,269.1171,269.1263,269.0805,269.108,24166.0
2019-12-18 15:00:00,294.01,294.02,293.94,293.96,17209.0,269.108,269.1171,269.0439,269.0622,17209.0
2019-12-18 15:05:00,293.97,294.03,293.94,294.01,16133.0,269.0714,269.1263,269.0439,269.108,16133.0
2019-12-18 15:10:00,294.03,294.03,293.89,293.89,10679.0,269.1263,269.1263,268.9981,268.9981,10679.0
2019-12-18 15:15:00,293.89,293.96,293.85,293.95,25867.0,268.9981,269.0622,268.9615,269.0531,25867.0
2019-12-18 15:20:00,293.96,293.99,293.9,293.99,12666.0,269.0622,269.0897,269.0073,269.0897,12666.0
2019-12-18 15:25:00,293.97,293.98,293.92,293.93,12600.0,269.0714,269.0805,269.0256,269.0348,12600.0
2019-12-18 15:30:00,293.94,293.95,293.71,293.73,27333.0,269.0439,269.0531,268.8334,268.8517,27333.0
2019-12-18 15:35:00,293.73,293.9,293.73,293.89,19110.0,268.8517,269.0073,268.8517,268.9981,19110.0
2019-12-18 15:40:00,293.88,294.0,293.88,293.97,16440.0,268.989,269.0988,268.989,269.0714,16440.0
2019-12-18 15:45:00,293.98,293.98,293.81,293.93,43176.0,269.0805,269.0805,268.9249,269.0348,43176.0
2019-12-18 15:50:00,293.87,293.92,293.72,293.72,251559.0,268.9798,269.0256,268.8425,268.8425,251559.0
2019-12-18 15:55:00,293.73,293.78,293.57,293.59,74323.0,268.8517,268.8975,268.7053,268.7236,74323.0
2019-12-19 09:30:00,293.78,294.08,293.75,293.97,92760.0,268.8975,269.1721,268.87,269.0714,92760.0
2019-12-19 09:35:00,293.98,294.03,293.88,293.89,11250.0,269.0805,269.1263,268.989,268.9981,11250.0
2019-12-19 09:40:00,293.88,294.04,293.87,293.99,20865.0,268.989,269.1354,268.9798,269.0897,20865.0
2019-12-19 09:45:00,293.99,294.01,293.9,294.0,16792.0,269.0897,269.108,269.0073,269.0988,16792.0
2019-12-19 09:50:00,294.01,294.06,293.98,293.99,6299.0,269.108,269.1538,269.0805,269.0897,6299.0
2019-12-19 09:55:00,293.99,294.03,293.93,293.94,11715.0,269.0897,269.1263,269.0348,269.0439,11715.0
2019-12-19 10:00:00,293.94,294.01,293.89,293.91,50141.0,269.0439,269.108,268.9981,269.0165,50141.0
2019-12-19 10:05:00,293.91,293.99,293.89,293.97,49436.0,269.0165,269.0897,268.9981,269.0714,49436.0
2019-12-19 10:10:00,293.99,294.03,293.94,293.94,26255.0,269.0897,269.1263,269.0439,269.0439,26255.0
2019-12-19 10:15:00,293.95,293.96,293.82,293.83,6108.0,269.0531,269.0622,268.9341,268.9432,6108.0
2019-12-19 10:20:00,293.83,293.89,293.81,293.83,12369.0,268.9432,268.9981,268.9249,268.9432,12369.0
2019-12-19 10:25:00,293.91,294.07,293.88,294.04,10819.0,269.0165,269.1629,268.989,269.1354,10819.0
2019-12-19 10:30:00,294.11,294.11,293.99,294.0,15422.0,269.1995,269.1995,269.0897,269.0988,15422.0
2019-12-19 10:35:00,293.99,294.15,293.97,294.04,13026.0,269.0897,269.2361,269.0714,269.1354,13026.0
2019-12-19 10:40:00,294.04,294.17,294.02,294.13,6147.0,269.1354,269.2544,269.1171,269.2178,6147.0
2019-12-19 10:45:00,294.14,294.19,294.14,294.15,7772.0,269.227,269.2727,269.227,269.2361,7772.0
2019-12-19 10:50:00,294.14,294.19,294.13,294.18,12365.0,269.227,269.2727,269.2178,269.2636,12365.0
2019-12-19 10:55:00,294.19,294.2,294.12,294.12,10071.0,269.2727,269.2819,269.2087,269.2087,10071.0
2019-12-19 11:00:00,294.1,294.19,294.1,294.16,17209.0,269.1904,269.2727,269.1904,269.2453,17209.0
2019-12-19 11:05:00,294.19,294.27,294.18,294.21,9810.0,269.2727,269.346,269.2636,269.291,9810.0
2019-12-19 11:10:00,294.24,294.26,294.17,294.19,7900.0,269.3185,269.3368,269.2544,269.2727,7900.0
2019-12-19 11:15:00,294.19,294.28,294.18,294.27,11106.0,269.2727,269.3551,269.2636,269.346,11106.0
2019-12-19 11:20:00,294.28,294.56,294.28,294.49,42345.0,269.3551,269.6114,269.3551,269.5473,42345.0
2019-12-19 11:25:00,294.5,294.51,294.42,294.49,9504.0,269.5565,269.5656,269.4833,269.5473,9504.0
2019-12-19 11:30:00,294.46,294.63,294.43,294.56,35058.0,269.5199,269.6755,269.4924,269.6114,35058.0
2019-12-19 11:35:00,294.52,294.53,294.47,294.47,14577.0,269.5748,269.5839,269.529,269.529,14577.0
2019-12-19 11:40:00,294.47,294.47,294.37,294.39,6112.0,269.529,269.529,269.4375,269.4558,6112.0
2019-12-19 11:45:00,294.4,294.47,294.39,294.47,19151.0,269.465,269.529,269.4558,269.529,19151.0
2019-12-19 11:50:00,294.45,294.51,294.44,294.47,15547.0,269.5107,269.5656,269.5016,269.529,15547.0
2019-12-19 11:55:00,294.49,294.53,294.47,294.47,6623.0,269.5473,269.5839,269.529,269.529,6623.0
2019-12-19 12:00:00,294.46,294.59,294.43,294.54,28679.0,269.5199,269.6389,269.4924,269.5931,28679.0
2019-12-19 12:05:00,294.54,294.6,294.51,294.55,15968.0,269.5931,269.648,269.5656,269.6022,15968.0
2019-12-19 12:10:00,294.56,294.58,294.53,294.57,20340.0,269.6114,269.6297,269.5839,269.6206,20340.0
2019-12-19 12:15:00,294.6,294.66,294.58,294.66,27296.0,269.648,269.7029,269.6297,269.7029,27296.0
2019-12-19 12:20:00,294.69,294.69,294.6,294.61,47966.0,269.7304,269.7304,269.648,269.6572,47966.0
2019-12-19 12:25:00,294.59,294.62,294.57,294.6,7932.0,269.6389,269.6663,269.6206,269.648,7932.0
2019-12-19 12:30:00,294.58,294.59,294.52,294.55,23301.0,269.6297,269.6389,269.5748,269.6022,23301.0
2019-12-19 12:35:00,294.56,294.59,294.56,294.57,17531.0,269.6114,269.6389,269.6114,269.6206,17531.0
2019-12-19 12:40:00,294.56,294.57,294.48,294.49,11195.0,269.6114,269.6206,269.5382,269.5473,11195.0
2019-12-19 12:45:00,294.47,294.5,294.44,294.48,17970.0,269.529,269.5565,269.5016,269.5382,17970.0
2019-12-19 12:50:00,294.47,294.49,294.45,294.46,7219.0,269.529,269.5473,269.5107,269.5199,7219.0
2019-12-19 12:55:00,294.46,294.5,294.45,294.47,8103.0,269.5199,269.5565,269.5107,269.529,8103.0
2019-12-19 13:00:00,294.49,294.49,294.42,294.44,6881.0,269.5473,269.5473,269.4833,269.5016,6881.0
2019-12-19 13:05:00,294.43,294.5,294.41,294.49,14375.0,269.4924,269.5565,269.4741,269.5473,14375.0
2019-12-19 13:10:00,294.49,294.51,294.44,294.5,12296.0,269.5473,269.5656,269.5016,269.5565,12296.0
2019-12-19 13:15:00,294.5,294.64,294.5,294.59,34214.0,269.5565,269.6846,269.5565,269.6389,34214.0
2019-12-19 13:20:00,294.58,294.6,294.52,294.55,22739.0,269.6297,269.648,269.5748,269.6022,22739.0
2019-12-19 13:25:00,294.55,294.58,294.52,294.56,12471.0,269.6022,269.6297,269.5748,269.6114,12471.0
2019-12-19 13:30:00,294.56,294.61,294.51,294.6,21711.0,269.6114,269.6572,269.5656,269.648,21711.0
2019-12-19 13:35:00,294.62,294.69,294.6,294.68,15292.0,269.6663,269.7304,269.648,269.7212,15292.0
2019-12-19 13:40:00,294.69,294.73,294.65,294.68,11322.0,269.7304,269.767,269.6938,269.7212,11322.0
2019-12-19 13:45:00,294.69,294.73,294.67,294.69,8711.0,269.7304,269.767,269.7121,269.7304,8711.0
2019-12-19 13:50:00,294.73,294.74,294.65,294.65,25345.0,269.767,269.7762,269.6938,269.6938,25345.0
2019-12-19 13:55:00,294.67,294.73,294.65,294.73,6965.0,269.7121,269.767,269.6938,269.767,6965.0
2019-12-19 14:00:00,294.74,294.74,294.67,294.71,10194.0,269.7762,269.7762,269.7121,269.7487,10194.0
2019-12-19 14:05:00,294.74,294.77,294.73,294.75,9257.0,269.7762,269.8036,269.767,269.7853,9257.0
2019-12-19 14:10:00,294.75,294.81,294.74,294.81,20170.0,269.7853,269.8402,269.7762,269.8402,20170.0
2019-12-19 14:15:00,294.81,294.81,294.76,294.79,9291.0,269.8402,269.8402,269.7945,269.8219,9291.0
2019-12-19 14:20:00,294.81,294.84,294.79,294.83,9734.0,269.8402,269.8677,269.8219,269.8585,9734.0
2019-12-19 14:25:00,294.82,294.87,294.8,294.83,10800.0,269.8494,269.8951,269.8311,269.8585,10800.0
2019-12-19 14:30:00,294.82,294.88,294.81,294.82,17610.0,269.8494,269.9043,269.8402,269.8494,17610.0
2019-12-19 14:35:00,294.85,294.88,294.82,294.86,12245.0,269.8768,269.9043,269.8494,269.886,12245.0
2019-12-19 14:40:00,294.86,294.86,294.79,294.85,15867.0,269.886,269.886,269.8219,269.8768,15867.0
2019-12-19 14:45:00,294.83,294.88,294.82,294.85,21131.0,269.8585,269.9043,269.8494,269.8768,21131.0
2019-12-19 14:50:00,294.87,294.88,294.73,294.75,11049.0,269.8951,269.9043,269.767,269.7853,11049.0
2019-12-19 14:55:00,294.76,294.82,294.75,294.79,23508.0,269.7945,269.8494,269.7853,269.8219,23508.0
2019-12-19 15:00:00,294.79,294.8,294.74,294.78,21979.0,269.8219,269.8311,269.7762,269.8128,21979.0
2019-12-19 15:05:00,294.8,294.84,294.67,294.69,40064.0,269.8311,269.8677,269.7121,269.7304,40064.0
2019-12-19 15:10:00,294.69,294.69,294.62,294.63,13564.0,269.7304,269.7304,269.6663,269.6755,13564.0
2019-12-19 15:15:00,294.63,294.66,294.59,294.66,34198.0,269.6755,269.7029,269.6389,269.7029,34198.0
2019-12-19 15:20:00,294.66,294.71,294.6,294.61,8865.0,269.7029,269.7487,269.648,269.6572,8865.0
2019-12-19 15:25:00,294.6,294.62,294.55,294.57,27633.0,269.648,269.6663,269.6022,269.6206,27633.0
2019-12-19 15:30:00,294.57,294.6,294.53,294.59,22729.0,269.6206,269.648,269.5839,269.6389,22729.0
2019-12-19 15:35:00,294.59,294.6,294.48,294.49,34830.0,269.6389,269.648,269.5382,269.5473,34830.0
2019-12-19 15:40:00,294.5,294.61,294.49,294.61,18983.0,269.5565,269.6572,269.5473,269.6572,18983.0
2019-12-19 15:45:00,294.59,294.6,294.48,294.49,22792.0,269.6389,269.648,269.5382,269.5473,22792.0
2019-12-19 15:50:00,294.46,294.64,294.38,294.6,196141.0,269.5199,269.6846,269.4466,269.648,196141.0
2019-12-19 15:55:00,294.61,294.87,294.61,294.8,165882.0,269.6572,269.8951,269.6572,269.8311,165882.0
2019-12-20 09:30:00,295.89,296.23,295.89,296.06,717678.0,270.8288,271.14,270.8288,270.9844,717678.0
2019-12-20 09:35:00,296.08,296.18,296.04,296.04,93400.0,271.0027,271.0942,270.966,270.966,93400.0
2019-12-20 09:40:00,296.06,296.06,295.94,295.94,67286.0,270.9844,270.9844,270.8745,270.8745,67286.0
2019-12-20 09:45:00,295.95,296.02,295.78,296.01,37298.0,270.8837,270.9477,270.7281,270.9386,37298.0
2019-12-20 09:50:00,296.0,296.03,295.91,295.94,1035207.0,270.9294,270.9569,270.8471,270.8745,1035207.0
2019-12-20 09:55:00,295.96,296.03,295.95,295.99,75384.0,270.8928,270.9569,270.8837,270.9203,75384.0
2019-12-20 10:00:00,295.99,296.18,295.95,296.12,34937.0,270.9203,271.0942,270.8837,271.0393,34937.0
2019-12-20 10:05:00,296.09,296.15,296.0,296.03,29093.0,271.0118,271.0667,270.9294,270.9569,29093.0
2019-12-20 10:10:00,296.03,296.09,295.9,295.95,23407.0,270.9569,271.0118,270.8379,270.8837,23407.0
2019-12-20 10:15:00,295.95,296.05,295.95,296.02,15291.0,270.8837,270.9752,270.8837,270.9477,15291.0
2019-12-20 10:20:00,296.0,296.1,295.95,296.08,19887.0,270.9294,271.021,270.8837,271.0027,19887.0
2019-12-20 10:25:00,296.07,296.17,296.01,296.15,20463.0,270.9935,271.085,270.9386,271.0667,20463.0
2019-12-20 10:30:00,296.17,296.26,296.15,296.24,14008.0,271.085,271.1674,271.0667,271.1491,14008.0
2019-12-20 10:35:00,296.24,296.24,296.12,296.17,29647.0,271.1491,271.1491,271.0393,271.085,29647.0
2019-12-20 10:40:00,296.17,296.25,296.17,296.23,26555.0,271.085,271.1583,271.085,271.14,26555.0
2019-12-20 10:45:00,296.25,296.3,296.24,296.3,19548.0,271.1583,271.204,271.1491,271.204,19548.0
2019-12-20 10:50:00,296.3,296.3,296.21,296.27,14600.0,271.204,271.204,271.1217,271.1766,14600.0
2019-12-20 10:55:00,296.25,296.28,296.22,296.27,22610.0,271.1583,271.1857,271.1308,271.1766,22610.0
2019-12-20 11:00:00,296.27,296.42,296.27,296.41,30383.0,271.1766,271.3139,271.1766,271.3047,30383.0
2019-12-20 11:05:00,296.43,296.51,296.38,296.47,40480.0,271.323,271.3962,271.2773,271.3596,40480.0
2019-12-20 11:10:00,296.47,296.54,296.45,296.53,12836.0,271.3596,271.4237,271.3413,271.4145,12836.0
2019-12-20 11:15:00,296.53,296.54,296.48,296.53,9937.0,271.4145,271.4237,271.3688,271.4145,9937.0
2019-12-20 11:20:00,296.53,296.56,296.47,296.49,13408.0,271.4145,271.442,271.3596,271.3779,13408.0
2019-12-20 11:25:00,296.49,296.49,296.42,296.45,388121.0,271.3779,271.3779,271.3139,271.3413,388121.0
2019-12-20 11:30:00,296.47,296.7,296.47,296.67,59330.0,271.3596,271.5701,271.3596,271.5427,59330.0
2019-12-20 11:35:00,296.68,296.68,296.57,296.6,19071.0,271.5518,271.5518,271.4512,271.4786,19071.0
2019-12-20 11:40:00,296.59,296.6,296.52,296.58,11382.0,271.4695,271.4786,271.4054,271.4603,11382.0
2019-12-20 11:45:00,296.6,296.6,296.54,296.57,18512.0,271.4786,271.4786,271.4237,271.4512,18512.0
2019-12-20 11:50:00,296.57,296.62,296.56,296.6,22953.0,271.4512,271.4969,271.442,271.4786,22953.0
2019-12-20 11:55:00,296.6,296.6,296.48,296.52,13369.0,271.4786,271.4786,271.3688,271.4054,13369.0
2019-12-20 12:00:00,296.49,296.5,296.42,296.45,6974.0,271.3779,271.3871,271.3139,271.3413,6974.0
2019-12-20 12:05:00,296.45,296.46,296.37,296.4,20730.0,271.3413,271.3505,271.2681,271.2956,20730.0
2019-12-20 12:10:00,296.41,296.47,296.39,296.43,10977.0,271.3047,271.3596,271.2864,271.323,10977.0
2019-12-20 12:15:00,296.46,296.5,296.43,296.43,6635.0,271.3505,271.3871,271.323,271.323,6635.0
2019-12-20 12:20:00,296.44,296.49,296.42,296.43,100454.0,271.3322,271.3779,271.3139,271.323,100454.0
2019-12-20 12:25:00,296.44,296.54,296.43,296.53,127264.0,271.3322,271.4237,271.323,271.4145,127264.0
2019-12-20 12:30:00,296.52,296.53,296.46,296.49,89778.0,271.4054,271.4145,271.3505,271.3779,89778.0
2019-12-20 12:35:00,296.49,296.49,296.46,296.48,18010.0,271.3779,271.3779,271.3505,271.3688,18010.0
2019-12-20 12:40:00,296.47,296.59,296.44,296.56,20400.0,271.3596,271.4695,271.3322,271.442,20400.0
2019-12-20 12:45:00,296.56,296.61,296.52,296.52,85343.0,271.442,271.4878,271.4054,271.4054,85343.0
2019-12-20 12:50:00,296.51,296.53,296.48,296.53,29360.0,271.3962,271.4145,271.3688,271.4145,29360.0
2019-12-20 12:55:00,296.52,296.53,296.48,296.49,22008.0,271.4054,271.4145,271.3688,271.3779,22008.0
2019-12-20 13:00:00,296.49,296.52,296.48,296.49,7764.0,271.3779,271.4054,271.3688,271.3779,7764.0
2019-12-20 13:05:00,296.5,296.56,296.49,296.56,16396.0,271.3871,271.442,271.3779,271.442,16396.0
2019-12-20 13:10:00,296.54,296.56,296.53,296.55,10664.0,271.4237,271.442,271.4145,271.4329,10664.0
2019-12-20 13:15:00,296.53,296.56,296.51,296.56,6744.0,271.4145,271.442,271.3962,271.442,6744.0
2019-12-20 13:20:00,296.56,296.61,296.56,296.57,11603.0,271.442,271.4878,271.442,271.4512,11603.0
2019-12-20 13:25:00,296.58,296.59,296.5,296.52,3696.0,271.4603,271.4695,271.3871,271.4054,3696.0
2019-12-20 13:30:00,296.52,296.54,296.49,296.53,13868.0,271.4054,271.4237,271.3779,271.4145,13868.0
2019-12-20 13:35:00,296.52,296.52,296.49,296.51,5599.0,271.4054,271.4054,271.3779,271.3962,5599.0
2019-12-20 13:40:00,296.52,296.52,296.46,296.46,8399.0,271.4054,271.4054,271.3505,271.3505,8399.0
2019-12-20 13:45:00,296.46,296.51,296.43,296.48,40122.0,271.3505,271.3962,271.323,271.3688,40122.0
2019-12-20 13:50:00,296.49,296.51,296.44,296.46,102692.0,271.3779,271.3962,271.3322,271.3505,102692.0
2019-12-20 13:55:00,296.46,296.46,296.42,296.44,17982.0,271.3505,271.3505,271.3139,271.3322,17982.0
2019-12-20 14:00:00,296.43,296.45,296.33,296.36,35880.0,271.323,271.3413,271.2315,271.2589,35880.0
2019-12-20 14:05:00,296.36,296.37,296.34,296.37,13813.0,271.2589,271.2681,271.2406,271.2681,13813.0
2019-12-20 14:10:00,296.37,296.42,296.36,296.41,26481.0,271.2681,271.3139,271.2589,271.3047,26481.0
2019-12-20 14:15:00,296.4,296.42,296.35,296.39,12293.0,271.2956,271.3139,271.2498,271.2864,12293.0
2019-12-20 14:20:00,296.38,296.39,296.37,296.38,8456.0,271.2773,271.2864,271.2681,271.2773,8456.0
2019-12-20 14:25:00,296.37,296.41,296.36,296.41,38714.0,271.2681,271.3047,271.2589,271.3047,38714.0
2019-12-20 14:30:00,296.41,296.42,296.37,296.42,14189.0,271.3047,271.3139,271.2681,271.3139,14189.0
2019-12-20 14:35:00,296.42,296.44,296.38,296.42,37359.0,271.3139,271.3322,271.2773,271.3139,37359.0
2019-12-20 14:40:00,296.42,296.54,296.38,296.52,36075.0,271.3139,271.4237,271.2773,271.4054,36075.0
2019-12-20 14:45:00,296.53,296.63,296.53,296.61,32661.0,271.4145,271.5061,271.4145,271.4878,32661.0
2019-12-20 14:50:00,296.6,296.76,296.59,296.72,40671.0,271.4786,271.6251,271.4695,271.5885,40671.0
2019-12-20 14:55:00,296.71,296.73,296.66,296.68,20368.0,271.5793,271.5976,271.5335,271.5518,20368.0
2019-12-20 15:00:00,296.68,296.68,296.58,296.59,23562.0,271.5518,271.5518,271.4603,271.4695,23562.0
2019-12-20 15:05:00,296.59,296.63,296.53,296.54,10357.0,271.4695,271.5061,271.4145,271.4237,10357.0
2019-12-20 15:10:00,296.53,296.56,296.49,296.51,34415.0,271.4145,271.442,271.3779,271.3962,34415.0
2019-12-20 15:15:00,296.5,296.59,296.49,296.57,15855.0,271.3871,271.4695,271.3779,271.4512,15855.0
2019-12-20 15:20:00,296.57,296.58,296.5,296.5,20203.0,271.4512,271.4603,271.3871,271.3871,20203.0
2019-12-20 15:25:00,296.5,296.55,296.5,296.5,18615.0,271.3871,271.4329,271.3871,271.3871,18615.0
2019-12-20 15:30:00,296.51,296.54,296.43,296.5,28996.0,271.3962,271.4237,271.323,271.3871,28996.0
2019-12-20 15:35:00,296.49,296.59,296.45,296.46,44075.0,271.3779,271.4695,271.3413,271.3505,44075.0
2019-12-20 15:40:00,296.45,296.45,296.37,296.38,40121.0,271.3413,271.3413,271.2681,271.2773,40121.0
2019-12-20 15:45:00,296.39,296.4,296.27,296.35,96153.0,271.2864,271.2956,271.1766,271.2498,96153.0
2019-12-20 15:50:00,296.39,296.45,296.31,296.44,57335.0,271.2864,271.3413,271.2132,271.3322,57335.0
2019-12-20 15:55:00,296.48,296.56,296.21,296.29,136367.0,271.3688,271.442,271.1217,271.1949,136367.0
2019-12-23 09:30:00,295.49,295.53,295.24,295.36,147157.0,271.7721,271.8089,271.5421,271.6525,147157.0
2019-12-23 09:35:00,295.35,295.35,295.16,295.19,53620.0,271.6433,271.6433,271.4686,271.4961,53620.0
2019-12-23 09:40:00,295.18,295.26,295.13,295.15,19344.0,271.4869,271.5605,271.441,271.4594,19344.0
2019-12-23 09:45:00,295.14,295.28,295.13,295.21,40481.0,271.4502,271.5789,271.441,271.5145,40481.0
2019-12-23 09:50:00,295.21,295.31,295.21,295.24,22378.0,271.5145,271.6065,271.5145,271.5421,22378.0
2019-12-23 09:55:00,295.24,295.26,295.2,295.21,20005.0,271.5421,271.5605,271.5053,271.5145,20005.0
2019-12-23 10:00:00,295.24,295.33,295.23,295.27,9645.0,271.5421,271.6249,271.5329,271.5697,9645.0
2019-12-23 10:05:00,295.27,295.27,295.16,295.19,15763.0,271.5697,271.5697,271.4686,271.4961,15763.0
2019-12-23 10:10:00,295.2,295.32,295.19,295.27,16317.0,271.5053,271.6157,271.4961,271.5697,16317.0
2019-12-23 10:15:00,295.26,295.37,295.2,295.36,33689.0,271.5605,271.6617,271.5053,271.6525,33689.0
2019-12-23 10:20:00,295.37,295.39,295.29,295.33,38724.0,271.6617,271.6801,271.5881,271.6249,38724.0
2019-12-23 10:25:00,295.3,295.3,295.25,295.28,9473.0,271.5973,271.5973,271.5513,271.5789,9473.0
2019-12-23 10:30:00,295.28,295.28,295.2,295.25,24356.0,271.5789,271.5789,271.5053,271.5513,24356.0
2019-12-23 10:35:00,295.26,295.31,295.25,295.3,19180.0,271.5605,271.6065,271.5513,271.5973,19180.0
2019-12-23 10:40:00,295.31,295.39,295.3,295.38,12297.0,271.6065,271.6801,271.5973,271.6709,12297.0
2019-12-23 10:45:00,295.38,295.38,295.28,295.3,13613.0,271.6709,271.6709,271.5789,271.5973,13613.0
2019-12-23 10:50:00,295.32,295.35,295.3,295.35,16868.0,271.6157,271.6433,271.5973,271.6433,16868.0
2019-12-23 10:55:00,295.37,295.46,295.33,295.45,12988.0,271.6617,271.7445,271.6249,271.7353,12988.0
2019-12-23 11:00:00,295.45,295.5,295.44,295.47,26495.0,271.7353,271.7813,271.7261,271.7537,26495.0
2019-12-23 11:05:00,295.46,295.47,295.4,295.4,15806.0,271.7445,271.7537,271.6893,271.6893,15806.0
2019-12-23 11:10:00,295.39,295.39,295.33,295.36,18199.0,271.6801,271.6801,271.6249,271.6525,18199.0
2019-12-23 11:15:00,295.36,295.38,295.34,295.37,12857.0,271.6525,271.6709,271.6341,271.6617,12857.0
2019-12-23 11:20:00,295.38,295.45,295.37,295.4,5305.0,271.6709,271.7353,271.6617,271.6893,5305.0
2019-12-23 11:25:00,295.41,295.5,295.4,295.46,14485.0,271.6985,271.7813,271.6893,271.7445,14485.0
2019-12-23 11:30:00,295.48,295.51,295.43,295.44,24389.0,271.7629,271.7905,271.7169,271.7261,24389.0
2019-12-23 11:35:00,295.43,295.45,295.42,295.44,13525.0,271.7169,271.7353,271.7077,271.7261,13525.0
2019-12-23 11:40:00,295.43,295.44,295.38,295.38,10010.0,271.7169,271.7261,271.6709,271.6709,10010.0
2019-12-23 11:45:00,295.39,295.4,295.37,295.39,9549.0,271.6801,271.6893,271.6617,271.6801,9549.0
2019-12-23 11:50:00,295.38,295.44,295.36,295.43,41518.0,271.6709,271.7261,271.6525,271.7169,41518.0
2019-12-23 11:55:00,295.44,295.44,295.37,295.4,8879.0,271.7261,271.7261,271.6617,271.6893,8879.0
2019-12-23 12:00:00,295.39,295.41,295.38,295.41,7874.0,271.6801,271.6985,271.6709,271.6985,7874.0
2019-12-23 12:05:00,295.4,295.41,295.36,295.39,10636.0,271.6893,271.6985,271.6525,271.6801,10636.0
2019-12-23 12:10:00,295.39,295.39,295.34,295.36,8596.0,271.6801,271.6801,271.6341,271.6525,8596.0
2019-12-23 12:15:00,295.36,295.38,295.33,295.34,20894.0,271.6525,271.6709,271.6249,271.6341,20894.0
2019-12-23 12:20:00,295.34,295.34,295.26,295.28,9258.0,271.6341,271.6341,271.5605,271.5789,9258.0
2019-12-23 12:25:00,295.29,295.29,295.19,295.23,44824.0,271.5881,271.5881,271.4961,271.5329,44824.0
2019-12-23 12:30:00,295.23,295.27,295.23,295.26,5412.0,271.5329,271.5697,271.5329,271.5605,5412.0
2019-12-23 12:35:00,295.26,295.29,295.25,295.26,9356.0,271.5605,271.5881,271.5513,271.5605,9356.0
2019-12-23 12:40:00,295.27,295.35,295.25,295.27,29891.0,271.5697,271.6433,271.5513,271.5697,29891.0
2019-12-23 12:45:00,295.26,295.29,295.26,295.28,8256.0,271.5605,271.5881,271.5605,271.5789,8256.0
2019-12-23 12:50:00,295.27,295.28,295.24,295.25,14195.0,271.5697,271.5789,271.5421,271.5513,14195.0
2019-12-23 12:55:00,295.26,295.29,295.25,295.27,10144.0,271.5605,271.5881,271.5513,271.5697,10144.0
2019-12-23 13:00:00,295.27,295.33,295.26,295.31,4209.0,271.5697,271.6249,271.5605,271.6065,4209.0
2019-12-23 13:05:00,295.3,295.34,295.3,295.32,10714.0,271.5973,271.6341,271.5973,271.6157,10714.0
2019-12-23 13:10:00,295.32,295.37,295.31,295.37,30950.0,271.6157,271.6617,271.6065,271.6617,30950.0
2019-12-23 13:15:00,295.37,295.4,295.35,295.39,11138.0,271.6617,271.6893,271.6433,271.6801,11138.0
2019-12-23 13:20:00,295.39,295.4,295.37,295.4,4783.0,271.6801,271.6893,271.6617,271.6893,4783.0
2019-12-23 13:25:00,295.39,295.4,295.38,295.4,6205.0,271.6801,271.6893,271.6709,271.6893,6205.0
2019-12-23 13:30:00,295.4,295.4,295.33,295.33,8607.0,271.6893,271.6893,271.6249,271.6249,8607.0
2019-12-23 13:35:00,295.34,295.35,295.3,295.3,8390.0,271.6341,271.6433,271.5973,271.5973,8390.0
2019-12-23 13:40:00,295.3,295.32,295.23,295.24,17714.0,271.5973,271.6157,271.5329,271.5421,17714.0
2019-12-23 13:45:00,295.24,295.28,295.23,295.25,13308.0,271.5421,271.5789,271.5329,271.5513,13308.0
2019-12-23 13:50:00,295.24,295.28,295.23,295.27,6704.0,271.5421,271.5789,271.5329,271.5697,6704.0
2019-12-23 13:55:00,295.26,295.31,295.26,295.28,11968.0,271.5605,271.6065,271.5605,271.5789,11968.0
2019-12-23 14:00:00,295.29,295.37,295.28,295.36,35623.0,271.5881,271.6617,271.5789,271.6525,35623.0
2019-12-23 14:05:00,295.36,295.37,295.33,295.36,18635.0,271.6525,271.6617,271.6249,271.6525,18635.0
2019-12-23 14:10:00,295.36,295.39,295.34,295.39,12420.0,271.6525,271.6801,271.6341,271.6801,12420.0
2019-12-23 14:15:00,295.38,295.39,295.33,295.35,11142.0,271.6709,271.6801,271.6249,271.6433,11142.0
2019-12-23 14:20:00,295.34,295.35,295.31,295.31,9574.0,271.6341,271.6433,271.6065,271.6065,9574.0
2019-12-23 14:25:00,295.31,295.34,295.28,295.34,14511.0,271.6065,271.6341,271.5789,271.6341,14511.0
2019-12-23 14:30:00,295.34,295.39,295.33,295.34,10188.0,271.6341,271.6801,271.6249,271.6341,10188.0
2019-12-23 14:35:00,295.34,295.34,295.26,295.31,14235.0,271.6341,271.6341,271.5605,271.6065,14235.0
2019-12-23 14:40:00,295.32,295.32,295.26,295.29,14856.0,271.6157,271.6157,271.5605,271.5881,14856.0
2019-12-23 14:45:00,295.3,295.32,295.28,295.29,13719.0,271.5973,271.6157,271.5789,271.5881,13719.0
2019-12-23 14:50:00,295.28,295.32,295.25,295.29,47936.0,271.5789,271.6157,271.5513,271.5881,47936.0
2019-12-23 14:55:00,295.3,295.33,295.29,295.33,9460.0,271.5973,271.6249,271.5881,271.6249,9460.0
2019-12-23 15:00:00,295.34,295.35,295.27,295.29,22526.0,271.6341,271.6433,271.5697,271.5881,22526.0
2019-12-23 15:05:00,295.3,295.35,295.28,295.29,34390.0,271.5973,271.6433,271.5789,271.5881,34390.0
2019-12-23 15:10:00,295.31,295.34,295.28,295.29,15995.0,271.6065,271.6341,271.5789,271.5881,15995.0
2019-12-23 15:15:00,295.29,295.29,295.21,295.21,20879.0,271.5881,271.5881,271.5145,271.5145,20879.0
2019-12-23 15:20:00,295.22,295.22,295.15,295.21,16291.0,271.5237,271.5237,271.4594,271.5145,16291.0
2019-12-23 15:25:00,295.22,295.31,295.22,295.28,45441.0,271.5237,271.6065,271.5237,271.5789,45441.0
2019-12-23 15:30:00,295.28,295.31,295.26,295.3,20144.0,271.5789,271.6065,271.5605,271.5973,20144.0
2019-12-23 15:35:00,295.3,295.3,295.16,295.18,19317.0,271.5973,271.5973,271.4686,271.4869,19317.0
2019-12-23 15:40:00,295.17,295.19,295.12,295.15,30214.0,271.4777,271.4961,271.4318,271.4594,30214.0
2019-12-23 15:45:00,295.15,295.18,295.07,295.08,31756.0,271.4594,271.4869,271.3858,271.395,31756.0
2019-12-23 15:50:00,295.14,295.19,295.05,295.13,79662.0,271.4502,271.4961,271.3674,271.441,79662.0
2019-12-23 15:55:00,295.15,295.18,294.99,295.16,183467.0,271.4594,271.4869,271.3122,271.4686,183467.0
2019-12-24 09:30:00,295.36,295.4,295.06,295.07,82686.0,271.6525,271.6893,271.3766,271.3858,82686.0
2019-12-24 09:35:00,295.06,295.15,295.0,295.1,42734.0,271.3766,271.4594,271.3214,271.4134,42734.0
2019-12-24 09:40:00,295.11,295.11,294.92,294.92,18847.0,271.4226,271.4226,271.2478,271.2478,18847.0
2019-12-24 09:45:00,294.98,295.0,294.87,294.87,15200.0,271.303,271.3214,271.2018,271.2018,15200.0
2019-12-24 09:50:00,294.88,294.91,294.85,294.88,39054.0,271.211,271.2386,271.1834,271.211,39054.0
2019-12-24 09:55:00,294.88,294.97,294.88,294.96,11689.0,271.211,271.2938,271.211,271.2846,11689.0
2019-12-24 10:00:00,294.98,295.08,294.98,295.07,31646.0,271.303,271.395,271.303,271.3858,31646.0
2019-12-24 10:05:00,295.1,295.1,295.02,295.04,12550.0,271.4134,271.4134,271.3398,271.3582,12550.0
2019-12-24 10:10:00,295.05,295.09,294.97,295.03,12123.0,271.3674,271.4042,271.2938,271.349,12123.0
2019-12-24 10:15:00,295.04,295.08,294.99,295.03,6241.0,271.3582,271.395,271.3122,271.349,6241.0
2019-12-24 10:20:00,295.06,295.07,294.97,295.04,11639.0,271.3766,271.3858,271.2938,271.3582,11639.0
2019-12-24 10:25:00,295.05,295.12,295.01,295.12,5597.0,271.3674,271.4318,271.3306,271.4318,5597.0
2019-12-24 10:30:00,295.12,295.15,295.07,295.1,17072.0,271.4318,271.4594,271.3858,271.4134,17072.0
2019-12-24 10:35:00,295.07,295.18,295.07,295.14,22964.0,271.3858,271.4869,271.3858,271.4502,22964.0
2019-12-24 10:40:00,295.14,295.2,295.11,295.17,7789.0,271.4502,271.5053,271.4226,271.4777,7789.0
2019-12-24 10:45:00,295.16,295.17,295.09,295.09,17779.0,271.4686,271.4777,271.4042,271.4042,17779.0
2019-12-24 10:50:00,295.11,295.11,295.02,295.11,31651.0,271.4226,271.4226,271.3398,271.4226,31651.0
2019-12-24 10:55:00,295.12,295.15,295.04,295.06,6755.0,271.4318,271.4594,271.3582,271.3766,6755.0
2019-12-24 11:00:00,295.06,295.14,295.05,295.1,14925.0,271.3766,271.4502,271.3674,271.4134,14925.0
2019-12-24 11:05:00,295.09,295.12,295.05,295.09,8363.0,271.4042,271.4318,271.3674,271.4042,8363.0
2019-12-24 11:10:00,295.11,295.17,295.11,295.16,50760.0,271.4226,271.4777,271.4226,271.4686,50760.0
2019-12-24 11:15:00,295.14,295.19,295.12,295.16,11206.0,271.4502,271.4961,271.4318,271.4686,11206.0
2019-12-24 11:20:00,295.14,295.15,295.09,295.12,43564.0,271.4502,271.4594,271.4042,271.4318,43564.0
2019-12-24 11:25:00,295.13,295.13,295.09,295.1,7378.0,271.441,271.441,271.4042,271.4134,7378.0
2019-12-24 11:30:00,295.12,295.17,295.07,295.09,84025.0,271.4318,271.4777,271.3858,271.4042,84025.0
2019-12-24 11:35:00,295.08,295.13,295.08,295.1,21283.0,271.395,271.441,271.395,271.4134,21283.0
2019-12-24 11:40:00,295.12,295.16,295.09,295.16,19136.0,271.4318,271.4686,271.4042,271.4686,19136.0
2019-12-24 11:45:00,295.16,295.18,295.14,295.15,22002.0,271.4686,271.4869,271.4502,271.4594,22002.0
2019-12-24 11:50:00,295.15,295.15,295.1,295.11,6702.0,271.4594,271.4594,271.4134,271.4226,6702.0
2019-12-24 11:55:00,295.13,295.13,295.06,295.06,9500.0,271.441,271.441,271.3766,271.3766,9500.0
2019-12-24 12:00:00,295.07,295.09,295.02,295.03,14323.0,271.3858,271.4042,271.3398,271.349,14323.0
2019-12-24 12:05:00,295.03,295.06,295.01,295.02,13811.0,271.349,271.3766,271.3306,271.3398,13811.0
2019-12-24 12:10:00,295.03,295.07,295.03,295.05,6843.0,271.349,271.3858,271.349,271.3674,6843.0
2019-12-24 12:15:00,295.03,295.07,295.01,295.06,6794.0,271.349,271.3858,271.3306,271.3766,6794.0
2019-12-24 12:20:00,295.07,295.12,295.05,295.11,10667.0,271.3858,271.4318,271.3674,271.4226,10667.0
2019-12-24 12:25:00,295.1,295.11,295.06,295.06,15838.0,271.4134,271.4226,271.3766,271.3766,15838.0
2019-12-24 12:30:00,295.08,295.14,295.06,295.13,7318.0,271.395,271.4502,271.3766,271.441,7318.0
2019-12-24 12:35:00,295.13,295.14,295.04,295.04,26821.0,271.441,271.4502,271.3582,271.3582,26821.0
2019-12-24 12:40:00,295.03,295.05,294.97,295.02,24666.0,271.349,271.3674,271.2938,271.3398,24666.0
2019-12-24 12:45:00,295.02,295.06,295.01,295.06,30603.0,271.3398,271.3766,271.3306,271.3766,30603.0
2019-12-24 12:50:00,295.05,295.05,295.01,295.04,18469.0,271.3674,271.3674,271.3306,271.3582,18469.0
2019-12-24 12:55:00,295.04,295.18,295.01,295.14,121520.0,271.3582,271.4869,271.3306,271.4502,121520.0
2019-12-26 09:30:00,295.56,295.7,295.52,295.69,87847.0,271.8364,271.9652,271.7997,271.956,87847.0
2019-12-26 09:35:00,295.7,295.83,295.69,295.82,53866.0,271.9652,272.0848,271.956,272.0756,53866.0
2019-12-26 09:40:00,295.83,295.89,295.81,295.84,20187.0,272.0848,272.14,272.0664,272.094,20187.0
2019-12-26 09:45:00,295.87,295.96,295.85,295.9,21875.0,272.1216,272.2043,272.1032,272.1492,21875.0
2019-12-26 09:50:00,295.91,295.91,295.83,295.83,22886.0,272.1584,272.1584,272.0848,272.0848,22886.0
2019-12-26 09:55:00,295.84,295.88,295.8,295.83,18316.0,272.094,272.1308,272.0572,272.0848,18316.0
2019-12-26 10:00:00,295.87,295.92,295.85,295.87,16079.0,272.1216,272.1675,272.1032,272.1216,16079.0
2019-12-26 10:05:00,295.88,295.92,295.87,295.91,19838.0,272.1308,272.1675,272.1216,272.1584,19838.0
2019-12-26 10:10:00,295.92,295.94,295.87,295.91,9152.0,272.1675,272.1859,272.1216,272.1584,9152.0
2019-12-26 10:15:00,295.92,295.94,295.88,295.93,13164.0,272.1675,272.1859,272.1308,272.1767,13164.0
2019-12-26 10:20:00,295.93,295.98,295.93,295.95,10328.0,272.1767,272.2227,272.1767,272.1951,10328.0
2019-12-26 10:25:00,295.98,296.02,295.95,295.98,9671.0,272.2227,272.2595,272.1951,272.2227,9671.0
2019-12-26 10:30:00,295.98,296.03,295.93,296.02,185042.0,272.2227,272.2687,272.1767,272.2595,185042.0
2019-12-26 10:35:00,296.03,296.04,296.01,296.03,12248.0,272.2687,272.2779,272.2503,272.2687,12248.0
2019-12-26 10:40:00,296.01,296.04,295.93,296.0,184454.0,272.2503,272.2779,272.1767,272.2411,184454.0
2019-12-26 10:45:00,296.01,296.07,296.01,296.06,25539.0,272.2503,272.3055,272.2503,272.2963,25539.0
2019-12-26 10:50:00,296.05,296.13,296.05,296.12,12101.0,272.2871,272.3607,272.2871,272.3515,12101.0
2019-12-26 10:55:00,296.11,296.16,296.09,296.1,15949.0,272.3423,272.3883,272.3239,272.3331,15949.0
2019-12-26 11:00:00,296.15,296.29,296.15,296.19,30486.0,272.3791,272.5078,272.3791,272.4159,30486.0
2019-12-26 11:05:00,296.17,296.21,296.14,296.21,18026.0,272.3975,272.4343,272.3699,272.4343,18026.0
2019-12-26 11:10:00,296.21,296.23,296.13,296.16,12195.0,272.4343,272.4527,272.3607,272.3883,12195.0
2019-12-26 11:15:00,296.16,296.2,296.14,296.18,8221.0,272.3883,272.4251,272.3699,272.4067,8221.0
2019-12-26 11:20:00,296.19,296.22,296.18,296.19,37575.0,272.4159,272.4435,272.4067,272.4159,37575.0
2019-12-26 11:25:00,296.19,296.21,296.12,296.12,9080.0,272.4159,272.4343,272.3515,272.3515,9080.0
2019-12-26 11:30:00,296.13,296.14,296.07,296.07,23724.0,272.3607,272.3699,272.3055,272.3055,23724.0
2019-12-26 11:35:00,296.05,296.08,296.04,296.05,8089.0,272.2871,272.3147,272.2779,272.2871,8089.0
2019-12-26 11:40:00,296.06,296.15,296.05,296.15,15181.0,272.2963,272.3791,272.2871,272.3791,15181.0
2019-12-26 11:45:00,296.13,296.14,296.07,296.07,9372.0,272.3607,272.3699,272.3055,272.3055,9372.0
2019-12-26 11:50:00,296.07,296.12,296.07,296.1,4818.0,272.3055,272.3515,272.3055,272.3331,4818.0
2019-12-26 11:55:00,296.09,296.12,296.08,296.09,9646.0,272.3239,272.3515,272.3147,272.3239,9646.0
2019-12-26 12:00:00,296.1,296.1,296.04,296.05,11618.0,272.3331,272.3331,272.2779,272.2871,11618.0
2019-12-26 12:05:00,296.07,296.07,296.03,296.03,18164.0,272.3055,272.3055,272.2687,272.2687,18164.0
2019-12-26 12:10:00,296.04,296.04,295.83,295.9,34636.0,272.2779,272.2779,272.0848,272.1492,34636.0
2019-12-26 12:15:00,295.91,295.93,295.84,295.86,18502.0,272.1584,272.1767,272.094,272.1124,18502.0
2019-12-26 12:20:00,295.88,295.9,295.86,295.87,8752.0,272.1308,272.1492,272.1124,272.1216,8752.0
2019-12-26 12:25:00,295.86,295.91,295.83,295.9,18382.0,272.1124,272.1584,272.0848,272.1492,18382.0
2019-12-26 12:30:00,295.88,295.95,295.87,295.95,17974.0,272.1308,272.1951,272.1216,272.1951,17974.0
2019-12-26 12:35:00,295.94,295.97,295.93,295.93,17968.0,272.1859,272.2135,272.1767,272.1767,17968.0
2019-12-26 12:40:00,295.93,295.96,295.92,295.94,22356.0,272.1767,272.2043,272.1675,272.1859,22356.0
2019-12-26 12:45:00,295.95,295.98,295.92,295.98,13069.0,272.1951,272.2227,272.1675,272.2227,13069.0
2019-12-26 12:50:00,295.98,295.98,295.96,295.96,13912.0,272.2227,272.2227,272.2043,272.2043,13912.0
2019-12-26 12:55:00,295.97,296.05,295.96,296.03,19300.0,272.2135,272.2871,272.2043,272.2687,19300.0
2019-12-26 13:00:00,296.03,296.05,296.01,296.04,17281.0,272.2687,272.2871,272.2503,272.2779,17281.0
2019-12-26 13:05:00,296.04,296.04,295.98,296.01,15775.0,272.2779,272.2779,272.2227,272.2503,15775.0
2019-12-26 13:10:00,296.02,296.09,296.01,296.09,14055.0,272.2595,272.3239,272.2503,272.3239,14055.0
2019-12-26 13:15:00,296.09,296.14,296.07,296.13,15568.0,272.3239,272.3699,272.3055,272.3607,15568.0
2019-12-26 13:20:00,296.13,296.16,296.1,296.11,19030.0,272.3607,272.3883,272.3331,272.3423,19030.0
2019-12-26 13:25:00,296.1,296.14,296.09,296.13,12524.0,272.3331,272.3699,272.3239,272.3607,12524.0
2019-12-26 13:30:00,296.13,296.15,296.1,296.11,11119.0,272.3607,272.3791,272.3331,272.3423,11119.0
2019-12-26 13:35:00,296.12,296.16,296.1,296.14,20938.0,272.3515,272.3883,272.3331,272.3699,20938.0
2019-12-26 13:40:00,296.16,296.18,296.13,296.14,18039.0,272.3883,272.4067,272.3607,272.3699,18039.0
2019-12-26 13:45:00,296.15,296.16,296.1,296.11,11864.0,272.3791,272.3883,272.3331,272.3423,11864.0
2019-12-26 13:50:00,296.12,296.19,296.11,296.16,17349.0,272.3515,272.4159,272.3423,272.3883,17349.0
2019-12-26 13:55:00,296.16,296.17,296.13,296.15,18202.0,272.3883,272.3975,272.3607,272.3791,18202.0
2019-12-26 14:00:00,296.14,296.24,296.14,296.22,19773.0,272.3699,272.4619,272.3699,272.4435,19773.0
2019-12-26 14:05:00,296.22,296.23,296.18,296.19,16802.0,272.4435,272.4527,272.4067,272.4159,16802.0
2019-12-26 14:10:00,296.2,296.21,296.19,296.21,19325.0,272.4251,272.4343,272.4159,272.4343,19325.0
2019-12-26 14:15:00,296.2,296.22,296.16,296.16,19666.0,272.4251,272.4435,272.3883,272.3883,19666.0
2019-12-26 14:20:00,296.16,296.16,296.11,296.13,15473.0,272.3883,272.3883,272.3423,272.3607,15473.0
2019-12-26 14:25:00,296.13,296.14,296.1,296.12,12291.0,272.3607,272.3699,272.3331,272.3515,12291.0
2019-12-26 14:30:00,296.11,296.12,296.06,296.07,18178.0,272.3423,272.3515,272.2963,272.3055,18178.0
2019-12-26 14:35:00,296.08,296.1,296.07,296.07,16103.0,272.3147,272.3331,272.3055,272.3055,16103.0
2019-12-26 14:40:00,296.07,296.08,296.03,296.04,16568.0,272.3055,272.3147,272.2687,272.2779,16568.0
2019-12-26 14:45:00,296.05,296.07,296.04,296.07,13258.0,272.2871,272.3055,272.2779,272.3055,13258.0
2019-12-26 14:50:00,296.07,296.07,296.04,296.04,13123.0,272.3055,272.3055,272.2779,272.2779,13123.0
2019-12-26 14:55:00,296.04,296.09,296.0,296.0,31141.0,272.2779,272.3239,272.2411,272.2411,31141.0
2019-12-26 15:00:00,296.01,296.04,295.99,296.0,7905.0,272.2503,272.2779,272.2319,272.2411,7905.0
2019-12-26 15:05:00,296.01,296.04,296.01,296.02,7693.0,272.2503,272.2779,272.2503,272.2595,7693.0
2019-12-26 15:10:00,296.01,296.03,295.97,295.98,6142.0,272.2503,272.2687,272.2135,272.2227,6142.0
2019-12-26 15:15:00,296.0,296.04,296.0,296.03,7671.0,272.2411,272.2779,272.2411,272.2687,7671.0
2019-12-26 15:20:00,296.04,296.1,296.03,296.05,5749.0,272.2779,272.3331,272.2687,272.2871,5749.0
2019-12-26 15:25:00,296.04,296.06,295.99,296.01,15385.0,272.2779,272.2963,272.2319,272.2503,15385.0
2019-12-26 15:30:00,296.01,296.03,295.88,295.95,39934.0,272.2503,272.2687,272.1308,272.1951,39934.0
2019-12-26 15:35:00,295.95,296.0,295.94,296.0,14210.0,272.1951,272.2411,272.1859,272.2411,14210.0
2019-12-26 15:40:00,295.99,296.28,295.99,296.26,43819.0,272.2319,272.4987,272.2319,272.4803,43819.0
2019-12-26 15:45:00,296.24,296.35,296.15,296.21,22724.0,272.4619,272.563,272.3791,272.4343,22724.0
2019-12-26 15:50:00,296.22,296.37,296.16,296.37,36159.0,272.4435,272.5814,272.3883,272.5814,36159.0
2019-12-26 15:55:00,296.39,296.69,296.3,296.69,56008.0,272.5998,272.8757,272.517,272.8757,56008.0
2019-12-27 09:30:00,297.46,297.51,297.24,297.31,309108.0,273.5839,273.6299,273.3816,273.446,309108.0
2019-12-27 09:35:00,297.31,297.31,297.15,297.2,53856.0,273.446,273.446,273.2988,273.3448,53856.0
2019-12-27 09:40:00,297.19,297.27,297.1,297.11,53065.0,273.3356,273.4092,273.2528,273.262,53065.0
2019-12-27 09:45:00,297.15,297.16,296.98,296.98,34112.0,273.2988,273.308,273.1425,273.1425,34112.0
2019-12-27 09:50:00,296.96,296.96,296.82,296.84,50628.0,273.1241,273.1241,272.9953,273.0137,50628.0
2019-12-27 09:55:00,296.82,296.84,296.34,296.34,64146.0,272.9953,273.0137,272.5538,272.5538,64146.0
2019-12-27 10:00:00,296.35,296.56,296.35,296.5,52728.0,272.563,272.7562,272.563,272.701,52728.0
2019-12-27 10:05:00,296.5,296.66,296.43,296.63,41302.0,272.701,272.8482,272.6366,272.8206,41302.0
2019-12-27 10:10:00,296.63,296.72,296.59,296.72,33558.0,272.8206,272.9033,272.7838,272.9033,33558.0
2019-12-27 10:15:00,296.72,296.81,296.64,296.76,22209.0,272.9033,272.9861,272.8298,272.9401,22209.0
2019-12-27 10:20:00,296.77,296.83,296.73,296.81,24252.0,272.9493,273.0045,272.9125,272.9861,24252.0
2019-12-27 10:25:00,296.83,296.85,296.76,296.8,9643.0,273.0045,273.0229,272.9401,272.9769,9643.0
2019-12-27 10:30:00,296.74,296.81,296.64,296.72,47801.0,272.9217,272.9861,272.8298,272.9033,47801.0
2019-12-27 10:35:00,296.73,296.83,296.71,296.73,8925.0,272.9125,273.0045,272.8941,272.9125,8925.0
2019-12-27 10:40:00,296.71,296.77,296.69,296.75,21006.0,272.8941,272.9493,272.8757,272.9309,21006.0
2019-12-27 10:45:00,296.74,296.89,296.73,296.88,12570.0,272.9217,273.0597,272.9125,273.0505,12570.0
2019-12-27 10:50:00,296.88,296.99,296.87,296.99,15226.0,273.0505,273.1517,273.0413,273.1517,15226.0
2019-12-27 10:55:00,296.98,296.99,296.96,296.96,7445.0,273.1425,273.1517,273.1241,273.1241,7445.0
2019-12-27 11:00:00,296.96,297.06,296.96,297.04,13477.0,273.1241,273.216,273.1241,273.1976,13477.0
2019-12-27 11:05:00,297.05,297.11,297.04,297.07,20905.0,273.2068,273.262,273.1976,273.2252,20905.0
2019-12-27 11:10:00,297.07,297.14,297.02,297.07,12133.0,273.2252,273.2896,273.1793,273.2252,12133.0
2019-12-27 11:15:00,297.08,297.08,297.01,297.05,9368.0,273.2344,273.2344,273.1701,273.2068,9368.0
2019-12-27 11:20:00,297.07,297.15,297.05,297.08,13267.0,273.2252,273.2988,273.2068,273.2344,13267.0
2019-12-27 11:25:00,297.07,297.1,297.05,297.08,6964.0,273.2252,273.2528,273.2068,273.2344,6964.0
2019-12-27 11:30:00,297.09,297.17,297.08,297.13,17465.0,273.2436,273.3172,273.2344,273.2804,17465.0
2019-12-27 11:35:00,297.14,297.17,297.05,297.08,19778.0,273.2896,273.3172,273.2068,273.2344,19778.0
2019-12-27 11:40:00,297.07,297.21,297.07,297.17,8489.0,273.2252,273.354,273.2252,273.3172,8489.0
2019-12-27 11:45:00,297.17,297.17,297.1,297.11,13013.0,273.3172,273.3172,273.2528,273.262,13013.0
2019-12-27 11:50:00,297.11,297.14,297.09,297.1,23084.0,273.262,273.2896,273.2436,273.2528,23084.0
2019-12-27 11:55:00,297.11,297.13,297.03,297.04,10722.0,273.262,273.2804,273.1885,273.1976,10722.0
2019-12-27 12:00:00,297.02,297.11,296.95,296.96,15272.0,273.1793,273.262,273.1149,273.1241,15272.0
2019-12-27 12:05:00,296.96,296.96,296.89,296.91,21789.0,273.1241,273.1241,273.0597,273.0781,21789.0
2019-12-27 12:10:00,296.91,296.98,296.91,296.98,37149.0,273.0781,273.1425,273.0781,273.1425,37149.0
2019-12-27 12:15:00,296.98,297.03,296.97,297.03,5720.0,273.1425,273.1885,273.1333,273.1885,5720.0
2019-12-27 12:20:00,297.03,297.05,296.84,296.84,17150.0,273.1885,273.2068,273.0137,273.0137,17150.0
2019-12-27 12:25:00,296.84,296.87,296.83,296.84,15111.0,273.0137,273.0413,273.0045,273.0137,15111.0
2019-12-27 12:30:00,296.83,296.87,296.8,296.84,26257.0,273.0045,273.0413,272.9769,273.0137,26257.0
2019-12-27 12:35:00,296.83,296.9,296.81,296.87,6592.0,273.0045,273.0689,272.9861,273.0413,6592.0
2019-12-27 12:40:00,296.86,296.9,296.8,296.89,5902.0,273.0321,273.0689,272.9769,273.0597,5902.0
2019-12-27 12:45:00,296.89,296.99,296.89,296.97,10708.0,273.0597,273.1517,273.0597,273.1333,10708.0
2019-12-27 12:50:00,296.97,297.01,296.94,296.94,8124.0,273.1333,273.1701,273.1057,273.1057,8124.0
2019-12-27 12:55:00,296.95,296.99,296.94,296.99,11117.0,273.1149,273.1517,273.1057,273.1517,11117.0
2019-12-27 13:00:00,296.99,297.03,296.95,296.98,6826.0,273.1517,273.1885,273.1149,273.1425,6826.0
2019-12-27 13:05:00,296.97,297.03,296.96,296.99,11527.0,273.1333,273.1885,273.1241,273.1517,11527.0
2019-12-27 13:10:00,297.0,297.01,296.89,296.89,8985.0,273.1609,273.1701,273.0597,273.0597,8985.0
2019-12-27 13:15:00,296.91,296.94,296.83,296.84,10420.0,273.0781,273.1057,273.0045,273.0137,10420.0
2019-12-27 13:20:00,296.84,296.9,296.83,296.84,15161.0,273.0137,273.0689,273.0045,273.0137,15161.0
2019-12-27 13:25:00,296.84,296.85,296.71,296.72,10991.0,273.0137,273.0229,272.8941,272.9033,10991.0
2019-12-27 13:30:00,296.7,296.76,296.68,296.75,9324.0,272.8849,272.9401,272.8665,272.9309,9324.0
2019-12-27 13:35:00,296.74,296.8,296.74,296.8,13032.0,272.9217,272.9769,272.9217,272.9769,13032.0
2019-12-27 13:40:00,296.8,296.81,296.71,296.72,18061.0,272.9769,272.9861,272.8941,272.9033,18061.0
2019-12-27 13:45:00,296.73,296.78,296.71,296.72,12726.0,272.9125,272.9585,272.8941,272.9033,12726.0
2019-12-27 13:50:00,296.71,296.72,296.64,296.7,7454.0,272.8941,272.9033,272.8298,272.8849,7454.0
2019-12-27 13:55:00,296.69,296.73,296.68,296.7,6462.0,272.8757,272.9125,272.8665,272.8849,6462.0
2019-12-27 14:00:00,296.7,296.82,296.7,296.81,8424.0,272.8849,272.9953,272.8849,272.9861,8424.0
2019-12-27 14:05:00,296.82,296.83,296.78,296.81,19246.0,272.9953,273.0045,272.9585,272.9861,19246.0
2019-12-27 14:10:00,296.79,296.84,296.74,296.83,12293.0,272.9677,273.0137,272.9217,273.0045,12293.0
2019-12-27 14:15:00,296.82,296.82,296.76,296.81,6895.0,272.9953,272.9953,272.9401,272.9861,6895.0
2019-12-27 14:20:00,296.82,296.87,296.81,296.85,8783.0,272.9953,273.0413,272.9861,273.0229,8783.0
2019-12-27 14:25:00,296.85,296.88,296.83,296.85,8706.0,273.0229,273.0505,273.0045,273.0229,8706.0
2019-12-27 14:30:00,296.86,296.92,296.86,296.9,6665.0,273.0321,273.0873,273.0321,273.0689,6665.0
2019-12-27 14:35:00,296.88,296.93,296.87,296.91,7943.0,273.0505,273.0965,273.0413,273.0781,7943.0
2019-12-27 14:40:00,296.9,296.98,296.89,296.96,7849.0,273.0689,273.1425,273.0597,273.1241,7849.0
2019-12-27 14:45:00,296.98,296.98,296.9,296.95,9551.0,273.1425,273.1425,273.0689,273.1149,9551.0
2019-12-27 14:50:00,296.97,297.04,296.94,296.96,13681.0,273.1333,273.1976,273.1057,273.1241,13681.0
2019-12-27 14:55:00,296.95,297.0,296.94,296.98,11466.0,273.1149,273.1609,273.1057,273.1425,11466.0
2019-12-27 15:00:00,296.98,296.98,296.85,296.86,5617.0,273.1425,273.1425,273.0229,273.0321,5617.0
2019-12-27 15:05:00,296.85,296.9,296.85,296.85,7886.0,273.0229,273.0689,273.0229,273.0229,7886.0
2019-12-27 15:10:00,296.86,296.89,296.81,296.87,5396.0,273.0321,273.0597,272.9861,273.0413,5396.0
2019-12-27 15:15:00,296.86,296.93,296.86,296.93,10573.0,273.0321,273.0965,273.0321,273.0965,10573.0
2019-12-27 15:20:00,296.93,296.93,296.83,296.85,12702.0,273.0965,273.0965,273.0045,273.0229,12702.0
2019-12-27 15:25:00,296.87,296.87,296.77,296.79,5267.0,273.0413,273.0413,272.9493,272.9677,5267.0
2019-12-27 15:30:00,296.79,296.82,296.73,296.77,34970.0,272.9677,272.9953,272.9125,272.9493,34970.0
2019-12-27 15:35:00,296.76,296.85,296.75,296.78,7186.0,272.9401,273.0229,272.9309,272.9585,7186.0
2019-12-27 15:40:00,296.78,296.8,296.44,296.44,30861.0,272.9585,272.9769,272.6458,272.6458,30861.0
2019-12-27 15:45:00,296.45,296.53,296.3,296.31,49701.0,272.655,272.7286,272.517,272.5262,49701.0
2019-12-27 15:50:00,296.31,296.51,296.14,296.5,80278.0,272.5262,272.7102,272.3699,272.701,80278.0
2019-12-27 15:55:00,296.54,296.67,296.51,296.67,83420.0,272.7378,272.8573,272.7102,272.8573,83420.0
2019-12-30 09:30:00,296.75,296.84,296.22,296.27,150014.0,272.9309,273.0137,272.4435,272.4895,150014.0
2019-12-30 09:35:00,296.21,296.21,295.6,295.67,85772.0,272.4343,272.4343,271.8732,271.9376,85772.0
2019-12-30 09:40:00,295.65,295.77,295.42,295.42,35041.0,271.9192,272.0296,271.7077,271.7077,35041.0
2019-12-30 09:45:00,295.43,295.55,295.28,295.28,58285.0,271.7169,271.8272,271.5789,271.5789,58285.0
2019-12-30 09:50:00,295.26,295.53,295.18,295.53,53732.0,271.5605,271.8089,271.4869,271.8089,53732.0
2019-12-30 09:55:00,295.53,295.61,295.26,295.35,35285.0,271.8089,271.8824,271.5605,271.6433,35285.0
2019-12-30 10:00:00,295.39,295.49,295.28,295.28,17111.0,271.6801,271.7721,271.5789,271.5789,17111.0
2019-12-30 10:05:00,295.33,295.47,295.32,295.42,21193.0,271.6249,271.7537,271.6157,271.7077,21193.0
2019-12-30 10:10:00,295.4,295.4,294.77,294.77,104519.0,271.6893,271.6893,271.1099,271.1099,104519.0
2019-12-30 10:15:00,294.7,294.88,294.51,294.75,29215.0,271.0455,271.211,270.8707,271.0915,29215.0
2019-12-30 10:20:00,294.73,294.96,294.7,294.72,14742.0,271.0731,271.2846,271.0455,271.0639,14742.0
2019-12-30 10:25:00,294.7,294.76,294.59,294.76,33511.0,271.0455,271.1007,270.9443,271.1007,33511.0
2019-12-30 10:30:00,294.8,294.81,294.63,294.65,26564.0,271.1374,271.1466,270.9811,270.9995,26564.0
2019-12-30 10:35:00,294.64,294.96,294.63,294.96,33232.0,270.9903,271.2846,270.9811,271.2846,33232.0
2019-12-30 10:40:00,294.96,295.1,294.89,294.98,90423.0,271.2846,271.4134,271.2202,271.303,90423.0
2019-12-30 10:45:00,294.98,295.09,294.94,294.96,24876.0,271.303,271.4042,271.2662,271.2846,24876.0
2019-12-30 10:50:00,294.92,295.11,294.83,295.11,34325.0,271.2478,271.4226,271.165,271.4226,34325.0
2019-12-30 10:55:00,295.08,295.13,294.95,295.12,30236.0,271.395,271.441,271.2754,271.4318,30236.0
2019-12-30 11:00:00,295.13,295.14,294.83,294.88,17873.0,271.441,271.4502,271.165,271.211,17873.0
2019-12-30 11:05:00,294.89,294.95,294.79,294.83,12028.0,271.2202,271.2754,271.1282,271.165,12028.0
2019-12-30 11:10:00,294.84,295.1,294.81,295.09,21851.0,271.1742,271.4134,271.1466,271.4042,21851.0
2019-12-30 11:15:00,295.09,295.24,295.06,295.21,20946.0,271.4042,271.5421,271.3766,271.5145,20946.0
2019-12-30 11:20:00,295.22,295.35,295.18,295.34,11536.0,271.5237,271.6433,271.4869,271.6341,11536.0
2019-12-30 11:25:00,295.33,295.35,295.23,295.26,15188.0,271.6249,271.6433,271.5329,271.5605,15188.0
2019-12-30 11:30:00,295.28,295.3,295.1,295.1,16757.0,271.5789,271.5973,271.4134,271.4134,16757.0
2019-12-30 11:35:00,295.1,295.26,295.1,295.21,21465.0,271.4134,271.5605,271.4134,271.5145,21465.0
2019-12-30 11:40:00,295.21,295.32,295.15,295.32,11729.0,271.5145,271.6157,271.4594,271.6157,11729.0
2019-12-30 11:45:00,295.32,295.46,295.32,295.43,126556.0,271.6157,271.7445,271.6157,271.7169,126556.0
2019-12-30 11:50:00,295.4,295.44,295.35,295.41,7753.0,271.6893,271.7261,271.6433,271.6985,7753.0
2019-12-30 11:55:00,295.38,295.42,295.32,295.34,7463.0,271.6709,271.7077,271.6157,271.6341,7463.0
2019-12-30 12:00:00,295.34,295.48,295.33,295.41,5062.0,271.6341,271.7629,271.6249,271.6985,5062.0
2019-12-30 12:05:00,295.43,295.53,295.41,295.5,13604.0,271.7169,271.8089,271.6985,271.7813,13604.0
2019-12-30 12:10:00,295.52,295.56,295.5,295.54,6504.0,271.7997,271.8364,271.7813,271.818,6504.0
2019-12-30 12:15:00,295.54,295.62,295.54,295.58,14248.0,271.818,271.8916,271.818,271.8548,14248.0
2019-12-30 12:20:00,295.57,295.59,295.51,295.55,23153.0,271.8456,271.864,271.7905,271.8272,23153.0
2019-12-30 12:25:00,295.55,295.75,295.54,295.74,51389.0,271.8272,272.0112,271.818,272.002,51389.0
2019-12-30 12:30:00,295.75,295.82,295.71,295.79,85146.0,272.0112,272.0756,271.9744,272.048,85146.0
2019-12-30 12:35:00,295.77,295.83,295.77,295.81,5765.0,272.0296,272.0848,272.0296,272.0664,5765.0
2019-12-30 12:40:00,295.81,295.82,295.75,295.77,6730.0,272.0664,272.0756,272.0112,272.0296,6730.0
2019-12-30 12:45:00,295.78,295.85,295.78,295.81,13431.0,272.0388,272.1032,272.0388,272.0664,13431.0
2019-12-30 12:50:00,295.82,295.88,295.81,295.82,6817.0,272.0756,272.1308,272.0664,272.0756,6817.0
2019-12-30 12:55:00,295.81,295.89,295.71,295.72,12082.0,272.0664,272.14,271.9744,271.9836,12082.0
2019-12-30 13:00:00,295.67,295.75,295.53,295.54,17173.0,271.9376,272.0112,271.8089,271.818,17173.0
2019-12-30 13:05:00,295.54,295.64,295.54,295.56,8316.0,271.818,271.91,271.818,271.8364,8316.0
2019-12-30 13:10:00,295.54,295.63,295.53,295.63,12147.0,271.818,271.9008,271.8089,271.9008,12147.0
2019-12-30 13:15:00,295.63,295.68,295.54,295.56,9382.0,271.9008,271.9468,271.818,271.8364,9382.0
2019-12-30 13:20:00,295.58,295.63,295.52,295.58,10983.0,271.8548,271.9008,271.7997,271.8548,10983.0
2019-12-30 13:25:00,295.58,295.58,295.45,295.48,8177.0,271.8548,271.8548,271.7353,271.7629,8177.0
2019-12-30 13:30:00,295.5,295.52,295.44,295.45,5327.0,271.7813,271.7997,271.7261,271.7353,5327.0
2019-12-30 13:35:00,295.45,295.53,295.45,295.51,6293.0,271.7353,271.8089,271.7353,271.7905,6293.0
2019-12-30 13:40:00,295.54,295.54,295.48,295.49,9537.0,271.818,271.818,271.7629,271.7721,9537.0
2019-12-30 13:45:00,295.51,295.55,295.4,295.43,14437.0,271.7905,271.8272,271.6893,271.7169,14437.0
2019-12-30 13:50:00,295.43,295.56,295.43,295.5,7430.0,271.7169,271.8364,271.7169,271.7813,7430.0
2019-12-30 13:55:00,295.5,295.66,295.5,295.6,4592.0,271.7813,271.9284,271.7813,271.8732,4592.0
2019-12-30 14:00:00,295.58,295.59,295.26,295.33,19900.0,271.8548,271.864,271.5605,271.6249,19900.0
2019-12-30 14:05:00,295.28,295.29,295.23,295.25,9517.0,271.5789,271.5881,271.5329,271.5513,9517.0
2019-12-30 14:10:00,295.25,295.25,295.18,295.2,13400.0,271.5513,271.5513,271.4869,271.5053,13400.0
2019-12-30 14:15:00,295.22,295.23,295.2,295.23,6931.0,271.5237,271.5329,271.5053,271.5329,6931.0
2019-12-30 14:20:00,295.19,295.21,295.07,295.08,11885.0,271.4961,271.5145,271.3858,271.395,11885.0
2019-12-30 14:25:00,295.07,295.18,295.06,295.18,8031.0,271.3858,271.4869,271.3766,271.4869,8031.0
2019-12-30 14:30:00,295.17,295.17,295.05,295.08,11785.0,271.4777,271.4777,271.3674,271.395,11785.0
2019-12-30 14:35:00,295.08,295.1,295.04,295.07,7791.0,271.395,271.4134,271.3582,271.3858,7791.0
2019-12-30 14:40:00,295.08,295.16,295.03,295.15,19685.0,271.395,271.4686,271.349,271.4594,19685.0
2019-12-30 14:45:00,295.13,295.18,295.05,295.16,10098.0,271.441,271.4869,271.3674,271.4686,10098.0
2019-12-30 14:50:00,295.15,295.18,295.11,295.13,8168.0,271.4594,271.4869,271.4226,271.441,8168.0
2019-12-30 14:55:00,295.11,295.18,295.06,295.06,9519.0,271.4226,271.4869,271.3766,271.3766,9519.0
2019-12-30 15:00:00,295.06,295.17,294.99,295.17,21451.0,271.3766,271.4777,271.3122,271.4777,21451.0
2019-12-30 15:05:00,295.17,295.28,295.16,295.21,18710.0,271.4777,271.5789,271.4686,271.5145,18710.0
2019-12-30 15:10:00,295.21,295.23,295.15,295.16,15165.0,271.5145,271.5329,271.4594,271.4686,15165.0
2019-12-30 15:15:00,295.15,295.31,295.14,295.23,13166.0,271.4594,271.6065,271.4502,271.5329,13166.0
2019-12-30 15:20:00,295.23,295.3,295.21,295.26,27667.0,271.5329,271.5973,271.5145,271.5605,27667.0
2019-12-30 15:25:00,295.24,295.28,295.2,295.25,11870.0,271.5421,271.5789,271.5053,271.5513,11870.0
2019-12-30 15:30:00,295.26,295.29,295.03,295.09,16037.0,271.5605,271.5881,271.349,271.4042,16037.0
2019-12-30 15:35:00,295.09,295.21,295.03,295.12,29779.0,271.4042,271.5145,271.349,271.4318,29779.0
2019-12-30 15:40:00,295.11,295.16,294.96,295.03,16414.0,271.4226,271.4686,271.2846,271.349,16414.0
2019-12-30 15:45:00,295.01,295.04,294.89,295.01,30911.0,271.3306,271.3582,271.2202,271.3306,30911.0
2019-12-30 15:50:00,294.98,295.0,294.84,294.92,63239.0,271.303,271.3214,271.1742,271.2478,63239.0
2019-12-30 15:55:00,294.89,295.09,294.65,295.06,86634.0,271.2202,271.4042,270.9995,271.3766,86634.0
2019-12-31 09:30:00,294.53,294.97,294.17,294.72,176562.0,270.8891,271.2938,270.558,271.0639,176562.0
2019-12-31 09:35:00,294.77,295.23,294.77,295.14,32211.0,271.1099,271.5329,271.1099,271.4502,32211.0
2019-12-31 09:40:00,295.13,295.17,295.01,295.04,26999.0,271.441,271.4777,271.3306,271.3582,26999.0
2019-12-31 09:45:00,295.09,295.42,295.06,295.36,35111.0,271.4042,271.7077,271.3766,271.6525,35111.0
2019-12-31 09:50:00,295.35,295.38,295.18,295.19,11366.0,271.6433,271.6709,271.4869,271.4961,11366.0
2019-12-31 09:55:00,295.16,295.21,295.1,295.18,14855.0,271.4686,271.5145,271.4134,271.4869,14855.0
2019-12-31 10:00:00,295.25,295.25,294.92,294.96,28469.0,271.5513,271.5513,271.2478,271.2846,28469.0
2019-12-31 10:05:00,295.0,295.08,294.8,295.08,28512.0,271.3214,271.395,271.1374,271.395,28512.0
2019-12-31 10:10:00,295.07,295.07,294.91,295.0,16715.0,271.3858,271.3858,271.2386,271.3214,16715.0
2019-12-31 10:15:00,295.03,295.09,295.03,295.05,5430.0,271.349,271.4042,271.349,271.3674,5430.0
2019-12-31 10:20:00,295.03,295.05,294.95,294.97,11312.0,271.349,271.3674,271.2754,271.2938,11312.0
2019-12-31 10:25:00,294.96,294.96,294.75,294.76,12291.0,271.2846,271.2846,271.0915,271.1007,12291.0
2019-12-31 10:30:00,294.71,294.71,294.58,294.65,11035.0,271.0547,271.0547,270.9351,270.9995,11035.0
2019-12-31 10:35:00,294.63,294.81,294.62,294.77,15201.0,270.9811,271.1466,270.9719,271.1099,15201.0
2019-12-31 10:40:00,294.7,294.74,294.6,294.62,14303.0,271.0455,271.0823,270.9535,270.9719,14303.0
2019-12-31 10:45:00,294.59,294.68,294.49,294.53,18898.0,270.9443,271.0271,270.8523,270.8891,18898.0
2019-12-31 10:50:00,294.51,294.55,294.4,294.55,32994.0,270.8707,270.9075,270.7696,270.9075,32994.0
2019-12-31 10:55:00,294.54,294.58,294.39,294.43,62273.0,270.8983,270.9351,270.7604,270.7971,62273.0
2019-12-31 11:00:00,294.41,294.6,294.41,294.59,15338.0,270.7788,270.9535,270.7788,270.9443,15338.0
2019-12-31 11:05:00,294.64,294.66,294.54,294.55,7719.0,270.9903,271.0087,270.8983,270.9075,7719.0
2019-12-31 11:10:00,294.54,294.64,294.51,294.55,6579.0,270.8983,270.9903,270.8707,270.9075,6579.0
2019-12-31 11:15:00,294.54,294.64,294.47,294.64,12445.0,270.8983,270.9903,270.8339,270.9903,12445.0
2019-12-31 11:20:00,294.63,294.64,294.52,294.53,16053.0,270.9811,270.9903,270.8799,270.8891,16053.0
2019-12-31 11:25:00,294.54,294.57,294.48,294.48,8423.0,270.8983,270.9259,270.8431,270.8431,8423.0
2019-12-31 11:30:00,294.48,294.49,294.3,294.37,26644.0,270.8431,270.8523,270.6776,270.742,26644.0
2019-12-31 11:35:00,294.39,294.46,294.39,294.46,7589.0,270.7604,270.8247,270.7604,270.8247,7589.0
2019-12-31 11:40:00,294.44,294.57,294.43,294.57,10129.0,270.8063,270.9259,270.7971,270.9259,10129.0
2019-12-31 11:45:00,294.62,294.82,294.61,294.72,20551.0,270.9719,271.1558,270.9627,271.0639,20551.0
2019-12-31 11:50:00,294.72,294.74,294.63,294.63,7342.0,271.0639,271.0823,270.9811,270.9811,7342.0
2019-12-31 11:55:00,294.6,294.63,294.52,294.57,7426.0,270.9535,270.9811,270.8799,270.9259,7426.0
2019-12-31 12:00:00,294.57,294.6,294.48,294.6,12603.0,270.9259,270.9535,270.8431,270.9535,12603.0
2019-12-31 12:05:00,294.62,294.67,294.45,294.54,40032.0,270.9719,271.0179,270.8155,270.8983,40032.0
2019-12-31 12:10:00,294.55,294.58,294.46,294.51,101497.0,270.9075,270.9351,270.8247,270.8707,101497.0
2019-12-31 12:15:00,294.48,294.53,294.45,294.45,47991.0,270.8431,270.8891,270.8155,270.8155,47991.0
2019-12-31 12:20:00,294.44,294.5,294.42,294.45,14750.0,270.8063,270.8615,270.7879,270.8155,14750.0
2019-12-31 12:25:00,294.45,294.62,294.43,294.61,15103.0,270.8155,270.9719,270.7971,270.9627,15103.0
2019-12-31 12:30:00,294.61,294.69,294.57,294.65,49472.0,270.9627,271.0363,270.9259,270.9995,49472.0
2019-12-31 12:35:00,294.64,294.68,294.59,294.66,13626.0,270.9903,271.0271,270.9443,271.0087,13626.0
2019-12-31 12:40:00,294.67,294.72,294.66,294.68,9519.0,271.0179,271.0639,271.0087,271.0271,9519.0
2019-12-31 12:45:00,294.67,294.7,294.59,294.66,7786.0,271.0179,271.0455,270.9443,271.0087,7786.0
2019-12-31 12:50:00,294.66,294.69,294.61,294.67,10011.0,271.0087,271.0363,270.9627,271.0179,10011.0
2019-12-31 12:55:00,294.71,294.73,294.63,294.64,6773.0,271.0547,271.0731,270.9811,270.9903,6773.0
2019-12-31 13:00:00,294.64,294.71,294.63,294.63,8756.0,270.9903,271.0547,270.9811,270.9811,8756.0
2019-12-31 13:05:00,294.62,294.73,294.62,294.73,9444.0,270.9719,271.0731,270.9719,271.0731,9444.0
2019-12-31 13:10:00,294.73,294.74,294.72,294.73,5344.0,271.0731,271.0823,271.0639,271.0731,5344.0
2019-12-31 13:15:00,294.74,294.76,294.62,294.63,21188.0,271.0823,271.1007,270.9719,270.9811,21188.0
2019-12-31 13:20:00,294.64,294.72,294.64,294.67,22713.0,270.9903,271.0639,270.9903,271.0179,22713.0
2019-12-31 13:25:00,294.69,294.71,294.64,294.67,16155.0,271.0363,271.0547,270.9903,271.0179,16155.0
2019-12-31 13:30:00,294.69,294.74,294.67,294.74,38701.0,271.0363,271.0823,271.0179,271.0823,38701.0
2019-12-31 13:35:00,294.74,294.8,294.72,294.79,8147.0,271.0823,271.1374,271.0639,271.1282,8147.0
2019-12-31 13:40:00,294.81,294.84,294.78,294.78,10000.0,271.1466,271.1742,271.1191,271.1191,10000.0
2019-12-31 13:45:00,294.78,294.83,294.77,294.82,3475.0,271.1191,271.165,271.1099,271.1558,3475.0
2019-12-31 13:50:00,294.84,294.85,294.79,294.81,14553.0,271.1742,271.1834,271.1282,271.1466,14553.0
2019-12-31 13:55:00,294.84,294.88,294.84,294.84,12858.0,271.1742,271.211,271.1742,271.1742,12858.0
2019-12-31 14:00:00,294.85,294.86,294.8,294.83,15460.0,271.1834,271.1926,271.1374,271.165,15460.0
2019-12-31 14:05:00,294.82,294.9,294.82,294.85,12986.0,271.1558,271.2294,271.1558,271.1834,12986.0
2019-12-31 14:10:00,294.86,294.87,294.76,294.78,12459.0,271.1926,271.2018,271.1007,271.1191,12459.0
2019-12-31 14:15:00,294.78,294.81,294.69,294.8,39221.0,271.1191,271.1466,271.0363,271.1374,39221.0
2019-12-31 14:20:00,294.79,294.92,294.78,294.89,9450.0,271.1282,271.2478,271.1191,271.2202,9450.0
2019-12-31 14:25:00,294.92,294.95,294.89,294.94,17047.0,271.2478,271.2754,271.2202,271.2662,17047.0
2019-12-31 14:30:00,294.94,294.97,294.92,294.94,13723.0,271.2662,271.2938,271.2478,271.2662,13723.0
2019-12-31 14:35:00,294.97,294.99,294.94,294.95,26181.0,271.2938,271.3122,271.2662,271.2754,26181.0
2019-12-31 14:40:00,294.95,295.0,294.95,294.97,12962.0,271.2754,271.3214,271.2754,271.2938,12962.0
2019-12-31 14:45:00,294.97,295.0,294.96,294.96,9732.0,271.2938,271.3214,271.2846,271.2846,9732.0
2019-12-31 14:50:00,294.96,294.96,294.88,294.88,16833.0,271.2846,271.2846,271.211,271.211,16833.0
2019-12-31 14:55:00,294.88,294.91,294.83,294.9,6743.0,271.211,271.2386,271.165,271.2294,6743.0
2019-12-31 15:00:00,294.9,295.01,294.84,295.01,17109.0,271.2294,271.3306,271.1742,271.3306,17109.0
2019-12-31 15:05:00,295.01,295.02,294.95,294.97,4854.0,271.3306,271.3398,271.2754,271.2938,4854.0
2019-12-31 15:10:00,294.97,295.12,294.95,295.05,29160.0,271.2938,271.4318,271.2754,271.3674,29160.0
2019-12-31 15:15:00,295.05,295.2,294.97,295.13,39035.0,271.3674,271.5053,271.2938,271.441,39035.0
2019-12-31 15:20:00,295.17,295.22,295.13,295.16,26495.0,271.4777,271.5237,271.441,271.4686,26495.0
2019-12-31 15:25:00,295.21,295.29,295.15,295.29,23201.0,271.5145,271.5881,271.4594,271.5881,23201.0
2019-12-31 15:30:00,295.29,295.39,295.25,295.38,22799.0,271.5881,271.6801,271.5513,271.6709,22799.0
2019-12-31 15:35:00,295.38,295.39,295.28,295.35,10362.0,271.6709,271.6801,271.5789,271.6433,10362.0
2019-12-31 15:40:00,295.37,295.53,295.37,295.52,20399.0,271.6617,271.8089,271.6617,271.7997,20399.0
2019-12-31 15:45:00,295.52,295.56,295.42,295.44,26099.0,271.7997,271.8364,271.7077,271.7261,26099.0
2019-12-31 15:50:00,295.48,295.69,295.33,295.68,63517.0,271.7629,271.956,271.6249,271.9468,63517.0
2019-12-31 15:55:00,295.7,295.99,295.54,295.75,288594.0,271.9652,272.2319,271.818,272.0112,288594.0
2020-01-02 09:30:00,297.28,297.54,297.16,297.41,563527.0,273.4184,273.6575,273.308,273.538,563527.0
2020-01-02 09:35:00,297.4,297.65,297.38,297.56,113423.0,273.5288,273.7587,273.5104,273.6759,113423.0
2020-01-02 09:40:00,297.56,297.67,297.48,297.59,31403.0,273.6759,273.7771,273.6023,273.7035,31403.0
2020-01-02 09:45:00,297.6,297.7,297.45,297.45,35366.0,273.7127,273.8047,273.5747,273.5747,35366.0
2020-01-02 09:50:00,297.45,297.53,297.29,297.33,66966.0,273.5747,273.6483,273.4276,273.4644,66966.0
2020-01-02 09:55:00,297.34,297.61,297.3,297.55,28525.0,273.4736,273.7219,273.4368,273.6667,28525.0
2020-01-02 10:00:00,297.57,297.59,297.2,297.29,27032.0,273.6851,273.7035,273.3448,273.4276,27032.0
2020-01-02 10:05:00,297.27,297.33,297.21,297.3,36121.0,273.4092,273.4644,273.354,273.4368,36121.0
2020-01-02 10:10:00,297.3,297.34,296.87,296.89,34727.0,273.4368,273.4736,273.0413,273.0597,34727.0
2020-01-02 10:15:00,296.85,296.85,296.51,296.69,53334.0,273.0229,273.0229,272.7102,272.8757,53334.0
2020-01-02 10:20:00,296.64,296.72,296.42,296.59,34477.0,272.8298,272.9033,272.6274,272.7838,34477.0
2020-01-02 10:25:00,296.56,296.74,296.47,296.72,20480.0,272.7562,272.9217,272.6734,272.9033,20480.0
2020-01-02 10:30:00,296.77,296.77,296.55,296.73,9869.0,272.9493,272.9493,272.747,272.9125,9869.0
2020-01-02 10:35:00,296.71,296.73,296.46,296.53,25467.0,272.8941,272.9125,272.6642,272.7286,25467.0
2020-01-02 10:40:00,296.51,296.68,296.48,296.67,30834.0,272.7102,272.8665,272.6826,272.8573,30834.0
2020-01-02 10:45:00,296.71,296.73,296.44,296.58,21301.0,272.8941,272.9125,272.6458,272.7746,21301.0
2020-01-02 10:50:00,296.63,296.71,296.53,296.71,11337.0,272.8206,272.8941,272.7286,272.8941,11337.0
2020-01-02 10:55:00,296.74,297.06,296.74,296.98,23641.0,272.9217,273.216,272.9217,273.1425,23641.0
2020-01-02 11:00:00,297.01,297.08,296.94,296.96,13574.0,273.1701,273.2344,273.1057,273.1241,13574.0
2020-01-02 11:05:00,296.96,297.05,296.9,297.05,13084.0,273.1241,273.2068,273.0689,273.2068,13084.0
2020-01-02 11:10:00,297.01,297.09,297.0,297.09,11117.0,273.1701,273.2436,273.1609,273.2436,11117.0
2020-01-02 11:15:00,297.05,297.08,296.88,296.89,23289.0,273.2068,273.2344,273.0505,273.0597,23289.0
2020-01-02 11:20:00,296.9,297.03,296.89,297.02,9640.0,273.0689,273.1885,273.0597,273.1793,9640.0
2020-01-02 11:25:00,297.04,297.05,296.89,296.95,17035.0,273.1976,273.2068,273.0597,273.1149,17035.0
2020-01-02 11:30:00,296.91,296.92,296.46,296.5,31744.0,273.0781,273.0873,272.6642,272.701,31744.0
2020-01-02 11:35:00,296.51,296.65,296.34,296.65,32198.0,272.7102,272.839,272.5538,272.839,32198.0
2020-01-02 11:40:00,296.6,296.66,296.56,296.66,18304.0,272.793,272.8482,272.7562,272.8482,18304.0
2020-01-02 11:45:00,296.72,296.77,296.65,296.73,12214.0,272.9033,272.9493,272.839,272.9125,12214.0
2020-01-02 11:50:00,296.77,296.85,296.74,296.81,14394.0,272.9493,273.0229,272.9217,272.9861,14394.0
2020-01-02 11:55:00,296.79,296.83,296.7,296.81,10062.0,272.9677,273.0045,272.8849,272.9861,10062.0
2020-01-02 12:00:00,296.79,296.8,296.7,296.8,5886.0,272.9677,272.9769,272.8849,272.9769,5886.0
2020-01-02 12:05:00,296.81,296.89,296.77,296.89,9645.0,272.9861,273.0597,272.9493,273.0597,9645.0
2020-01-02 12:10:00,296.87,296.9,296.81,296.81,3723.0,273.0413,273.0689,272.9861,272.9861,3723.0
2020-01-02 12:15:00,296.81,296.97,296.78,296.97,16991.0,272.9861,273.1333,272.9585,273.1333,16991.0
2020-01-02 12:20:00,296.96,297.02,296.9,296.96,34339.0,273.1241,273.1793,273.0689,273.1241,34339.0
2020-01-02 12:25:00,296.97,297.02,296.89,296.89,20310.0,273.1333,273.1793,273.0597,273.0597,20310.0
2020-01-02 12:30:00,296.9,296.98,296.86,296.91,132996.0,273.0689,273.1425,273.0321,273.0781,132996.0
2020-01-02 12:35:00,296.92,297.09,296.89,297.07,61360.0,273.0873,273.2436,273.0597,273.2252,61360.0
2020-01-02 12:40:00,297.08,297.16,297.06,297.07,32516.0,273.2344,273.308,273.216,273.2252,32516.0
2020-01-02 12:45:00,297.12,297.13,297.04,297.08,9911.0,273.2712,273.2804,273.1976,273.2344,9911.0
2020-01-02 12:50:00,297.05,297.11,297.0,297.08,6430.0,273.2068,273.262,273.1609,273.2344,6430.0
2020-01-02 12:55:00,297.09,297.1,297.06,297.08,5930.0,273.2436,273.2528,273.216,273.2344,5930.0
2020-01-02 13:00:00,297.09,297.1,296.89,296.95,14454.0,273.2436,273.2528,273.0597,273.1149,14454.0
2020-01-02 13:05:00,296.96,296.96,296.86,296.87,10823.0,273.1241,273.1241,273.0321,273.0413,10823.0
2020-01-02 13:10:00,296.85,296.87,296.82,296.83,11128.0,273.0229,273.0413,272.9953,273.0045,11128.0
2020-01-02 13:15:00,296.84,296.86,296.8,296.8,5927.0,273.0137,273.0321,272.9769,272.9769,5927.0
2020-01-02 13:20:00,296.8,296.9,296.79,296.88,8599.0,272.9769,273.0689,272.9677,273.0505,8599.0
2020-01-02 13:25:00,296.88,296.88,296.78,296.84,20105.0,273.0505,273.0505,272.9585,273.0137,20105.0
2020-01-02 13:30:00,296.85,296.85,296.78,296.8,6474.0,273.0229,273.0229,272.9585,272.9769,6474.0
2020-01-02 13:35:00,296.78,296.83,296.73,296.82,73997.0,272.9585,273.0045,272.9125,272.9953,73997.0
2020-01-02 13:40:00,296.81,296.81,296.73,296.76,9231.0,272.9861,272.9861,272.9125,272.9401,9231.0
2020-01-02 13:45:00,296.78,296.93,296.77,296.9,13452.0,272.9585,273.0965,272.9493,273.0689,13452.0
2020-01-02 13:50:00,296.9,296.91,296.76,296.78,12102.0,273.0689,273.0781,272.9401,272.9585,12102.0
2020-01-02 13:55:00,296.78,296.9,296.78,296.9,4936.0,272.9585,273.0689,272.9585,273.0689,4936.0
2020-01-02 14:00:00,296.9,297.0,296.87,297.0,12167.0,273.0689,273.1609,273.0413,273.1609,12167.0
2020-01-02 14:05:00,296.97,297.02,296.95,297.0,16163.0,273.1333,273.1793,273.1149,273.1609,16163.0
2020-01-02 14:10:00,297.01,297.06,296.98,297.04,6884.0,273.1701,273.216,273.1425,273.1976,6884.0
2020-01-02 14:15:00,297.06,297.11,297.0,297.09,10623.0,273.216,273.262,273.1609,273.2436,10623.0
2020-01-02 14:20:00,297.11,297.25,297.11,297.25,14268.0,273.262,273.3908,273.262,273.3908,14268.0
2020-01-02 14:25:00,297.26,297.29,297.21,297.26,11313.0,273.4,273.4276,273.354,273.4,11313.0
2020-01-02 14:30:00,297.24,297.28,297.22,297.25,9448.0,273.3816,273.4184,273.3632,273.3908,9448.0
2020-01-02 14:35:00,297.25,297.34,297.24,297.28,24232.0,273.3908,273.4736,273.3816,273.4184,24232.0
2020-01-02 14:40:00,297.28,297.51,297.27,297.5,19515.0,273.4184,273.6299,273.4092,273.6207,19515.0
2020-01-02 14:45:00,297.49,297.51,297.4,297.5,21739.0,273.6115,273.6299,273.5288,273.6207,21739.0
2020-01-02 14:50:00,297.5,297.57,297.48,297.49,42751.0,273.6207,273.6851,273.6023,273.6115,42751.0
2020-01-02 14:55:00,297.48,297.53,297.44,297.49,25230.0,273.6023,273.6483,273.5655,273.6115,25230.0
2020-01-02 15:00:00,297.51,297.54,297.48,297.53,6661.0,273.6299,273.6575,273.6023,273.6483,6661.0
2020-01-02 15:05:00,297.53,297.53,297.44,297.46,11682.0,273.6483,273.6483,273.5655,273.5839,11682.0
2020-01-02 15:10:00,297.46,297.58,297.46,297.54,16793.0,273.5839,273.6943,273.5839,273.6575,16793.0
2020-01-02 15:15:00,297.54,297.6,297.48,297.48,19204.0,273.6575,273.7127,273.6023,273.6023,19204.0
2020-01-02 15:20:00,297.49,297.6,297.49,297.58,9446.0,273.6115,273.7127,273.6115,273.6943,9446.0
2020-01-02 15:25:00,297.6,297.6,297.54,297.57,9690.0,273.7127,273.7127,273.6575,273.6851,9690.0
2020-01-02 15:30:00,297.58,297.7,297.52,297.7,14091.0,273.6943,273.8047,273.6391,273.8047,14091.0
2020-01-02 15:35:00,297.7,297.73,297.66,297.69,29546.0,273.8047,273.8323,273.7679,273.7955,29546.0
2020-01-02 15:40:00,297.7,297.8,297.68,297.77,95586.0,273.8047,273.8966,273.7863,273.8691,95586.0
2020-01-02 15:45:00,297.76,297.82,297.7,297.77,23827.0,273.8599,273.915,273.8047,273.8691,23827.0
2020-01-02 15:50:00,297.82,298.18,297.82,298.18,54534.0,273.915,274.2461,273.915,274.2461,54534.0
2020-01-02 15:55:00,298.23,298.45,298.05,298.44,147384.0,274.2921,274.4945,274.1266,274.4853,147384.0
2020-01-03 09:30:00,295.04,296.45,295.04,296.42,206619.0,271.3582,272.655,271.3582,272.6274,206619.0
2020-01-03 09:35:00,296.45,296.45,296.05,296.24,78064.0,272.655,272.655,272.2871,272.4619,78064.0
2020-01-03 09:40:00,296.24,296.7,296.14,296.64,50342.0,272.4619,272.8849,272.3699,272.8298,50342.0
2020-01-03 09:45:00,296.7,296.71,296.5,296.59,61398.0,272.8849,272.8941,272.701,272.7838,61398.0
2020-01-03 09:50:00,296.58,296.7,296.4,296.42,79445.0,272.7746,272.8849,272.609,272.6274,79445.0
2020-01-03 09:55:00,296.42,296.66,296.26,296.57,85181.0,272.6274,272.8482,272.4803,272.7654,85181.0
2020-01-03 10:00:00,296.49,296.49,295.89,296.06,128099.0,272.6918,272.6918,272.14,272.2963,128099.0
2020-01-03 10:05:00,295.95,296.35,295.9,296.29,17536.0,272.1951,272.563,272.1492,272.5078,17536.0
2020-01-03 10:10:00,296.26,296.44,296.16,296.44,41902.0,272.4803,272.6458,272.3883,272.6458,41902.0
2020-01-03 10:15:00,296.45,296.65,296.21,296.21,20771.0,272.655,272.839,272.4343,272.4343,20771.0
2020-01-03 10:20:00,296.21,296.37,296.05,296.37,17146.0,272.4343,272.5814,272.2871,272.5814,17146.0
2020-01-03 10:25:00,296.34,296.57,296.3,296.55,56110.0,272.5538,272.7654,272.517,272.747,56110.0
2020-01-03 10:30:00,296.55,296.63,296.4,296.57,51744.0,272.747,272.8206,272.609,272.7654,51744.0
2020-01-03 10:35:00,296.54,296.67,296.47,296.51,25211.0,272.7378,272.8573,272.6734,272.7102,25211.0
2020-01-03 10:40:00,296.55,296.84,296.55,296.78,18331.0,272.747,273.0137,272.747,272.9585,18331.0
2020-01-03 10:45:00,296.82,296.85,296.56,296.56,18450.0,272.9953,273.0229,272.7562,272.7562,18450.0
2020-01-03 10:50:00,296.53,296.53,296.24,296.33,24095.0,272.7286,272.7286,272.4619,272.5446,24095.0
2020-01-03 10:55:00,296.32,296.4,296.23,296.32,14498.0,272.5354,272.609,272.4527,272.5354,14498.0
2020-01-03 11:00:00,296.3,296.32,296.1,296.17,19164.0,272.517,272.5354,272.3331,272.3975,19164.0
2020-01-03 11:05:00,296.18,296.27,296.08,296.11,13573.0,272.4067,272.4895,272.3147,272.3423,13573.0
2020-01-03 11:10:00,296.07,296.38,295.96,296.32,28327.0,272.3055,272.5906,272.2043,272.5354,28327.0
2020-01-03 11:15:00,296.32,296.4,296.21,296.3,67896.0,272.5354,272.609,272.4343,272.517,67896.0
2020-01-03 11:20:00,296.31,296.5,296.31,296.43,11071.0,272.5262,272.701,272.5262,272.6366,11071.0
2020-01-03 11:25:00,296.42,296.51,296.33,296.38,14598.0,272.6274,272.7102,272.5446,272.5906,14598.0
2020-01-03 11:30:00,296.42,296.69,296.4,296.69,16815.0,272.6274,272.8757,272.609,272.8757,16815.0
2020-01-03 11:35:00,296.67,296.7,296.59,296.69,19466.0,272.8573,272.8849,272.7838,272.8757,19466.0
2020-01-03 11:40:00,296.71,296.77,296.62,296.76,23697.0,272.8941,272.9493,272.8114,272.9401,23697.0
2020-01-03 11:45:00,296.76,296.82,296.74,296.77,20924.0,272.9401,272.9953,272.9217,272.9493,20924.0
2020-01-03 11:50:00,296.76,296.92,296.74,296.92,18824.0,272.9401,273.0873,272.9217,273.0873,18824.0
2020-01-03 11:55:00,296.92,296.97,296.82,296.88,10455.0,273.0873,273.1333,272.9953,273.0505,10455.0
2020-01-03 12:00:00,296.88,297.17,296.88,297.17,21824.0,273.0505,273.3172,273.0505,273.3172,21824.0
2020-01-03 12:05:00,297.17,297.29,297.08,297.12,19081.0,273.3172,273.4276,273.2344,273.2712,19081.0
2020-01-03 12:10:00,297.15,297.2,296.95,296.97,20153.0,273.2988,273.3448,273.1149,273.1333,20153.0
2020-01-03 12:15:00,296.97,297.11,296.97,297.06,11218.0,273.1333,273.262,273.1333,273.216,11218.0
2020-01-03 12:20:00,297.04,297.1,297.0,297.1,11811.0,273.1976,273.2528,273.1609,273.2528,11811.0
2020-01-03 12:25:00,297.1,297.14,297.06,297.08,20287.0,273.2528,273.2896,273.216,273.2344,20287.0
2020-01-03 12:30:00,297.04,297.23,297.02,297.17,11379.0,273.1976,273.3724,273.1793,273.3172,11379.0
2020-01-03 12:35:00,297.16,297.25,297.16,297.24,11825.0,273.308,273.3908,273.308,273.3816,11825.0
2020-01-03 12:40:00,297.25,297.3,297.13,297.24,12168.0,273.3908,273.4368,273.2804,273.3816,12168.0
2020-01-03 12:45:00,297.23,297.27,297.22,297.25,16848.0,273.3724,273.4092,273.3632,273.3908,16848.0
2020-01-03 12:50:00,297.25,297.36,297.22,297.25,28427.0,273.3908,273.492,273.3632,273.3908,28427.0
2020-01-03 12:55:00,297.22,297.22,297.08,297.15,23762.0,273.3632,273.3632,273.2344,273.2988,23762.0
2020-01-03 13:00:00,297.15,297.27,297.14,297.14,17608.0,273.2988,273.4092,273.2896,273.2896,17608.0
2020-01-03 13:05:00,297.2,297.25,297.18,297.19,16783.0,273.3448,273.3908,273.3264,273.3356,16783.0
2020-01-03 13:10:00,297.19,297.24,297.17,297.17,9541.0,273.3356,273.3816,273.3172,273.3172,9541.0
2020-01-03 13:15:00,297.16,297.17,296.97,296.98,29177.0,273.308,273.3172,273.1333,273.1425,29177.0
2020-01-03 13:20:00,296.97,297.13,296.95,297.1,13143.0,273.1333,273.2804,273.1149,273.2528,13143.0
2020-01-03 13:25:00,297.13,297.19,297.11,297.17,32553.0,273.2804,273.3356,273.262,273.3172,32553.0
2020-01-03 13:30:00,297.14,297.17,296.86,296.86,51594.0,273.2896,273.3172,273.0321,273.0321,51594.0
2020-01-03 13:35:00,296.85,296.85,296.19,296.62,84388.0,273.0229,273.0229,272.4159,272.8114,84388.0
2020-01-03 13:40:00,296.59,296.83,296.56,296.73,36823.0,272.7838,273.0045,272.7562,272.9125,36823.0
2020-01-03 13:45:00,296.72,296.86,296.64,296.83,15990.0,272.9033,273.0321,272.8298,273.0045,15990.0
2020-01-03 13:50:00,296.84,296.9,296.66,296.72,18955.0,273.0137,273.0689,272.8482,272.9033,18955.0
2020-01-03 13:55:00,296.71,296.77,296.61,296.77,20128.0,272.8941,272.9493,272.8022,272.9493,20128.0
2020-01-03 14:00:00,296.75,296.85,296.45,296.52,36462.0,272.9309,273.0229,272.655,272.7194,36462.0
2020-01-03 14:05:00,296.56,296.59,296.45,296.48,19700.0,272.7562,272.7838,272.655,272.6826,19700.0
2020-01-03 14:10:00,296.44,296.53,296.39,296.4,10061.0,272.6458,272.7286,272.5998,272.609,10061.0
2020-01-03 14:15:00,296.4,296.63,296.37,296.58,12872.0,272.609,272.8206,272.5814,272.7746,12872.0
2020-01-03 14:20:00,296.55,296.64,296.53,296.59,9668.0,272.747,272.8298,272.7286,272.7838,9668.0
2020-01-03 14:25:00,296.61,296.64,296.49,296.62,10905.0,272.8022,272.8298,272.6918,272.8114,10905.0
2020-01-03 14:30:00,296.63,296.63,296.57,296.63,12034.0,272.8206,272.8206,272.7654,272.8206,12034.0
2020-01-03 14:35:00,296.63,296.74,296.55,296.73,10363.0,272.8206,272.9217,272.747,272.9125,10363.0
2020-01-03 14:40:00,296.75,296.83,296.71,296.82,12552.0,272.9309,273.0045,272.8941,272.9953,12552.0
2020-01-03 14:45:00,296.83,296.84,296.74,296.8,10940.0,273.0045,273.0137,272.9217,272.9769,10940.0
2020-01-03 14:50:00,296.81,296.94,296.81,296.94,12291.0,272.9861,273.1057,272.9861,273.1057,12291.0
2020-01-03 14:55:00,296.95,297.04,296.95,296.99,15065.0,273.1149,273.1976,273.1149,273.1517,15065.0
2020-01-03 15:00:00,296.98,297.25,296.92,297.18,96352.0,273.1425,273.3908,273.0873,273.3264,96352.0
2020-01-03 15:05:00,297.14,297.14,297.02,297.06,14626.0,273.2896,273.2896,273.1793,273.216,14626.0
2020-01-03 15:10:00,297.02,297.08,296.91,296.95,13842.0,273.1793,273.2344,273.0781,273.1149,13842.0
2020-01-03 15:15:00,296.93,296.98,296.76,296.85,18492.0,273.0965,273.1425,272.9401,273.0229,18492.0
2020-01-03 15:20:00,296.87,296.96,296.63,296.68,20620.0,273.0413,273.1241,272.8206,272.8665,20620.0
2020-01-03 15:25:00,296.68,296.74,296.62,296.63,45104.0,272.8665,272.9217,272.8114,272.8206,45104.0
2020-01-03 15:30:00,296.61,296.63,296.29,296.43,27735.0,272.8022,272.8206,272.5078,272.6366,27735.0
2020-01-03 15:35:00,296.42,296.52,296.34,296.35,32814.0,272.6274,272.7194,272.5538,272.563,32814.0
2020-01-03 15:40:00,296.34,296.57,296.3,296.54,27396.0,272.5538,272.7654,272.517,272.7378,27396.0
2020-01-03 15:45:00,296.55,296.58,296.29,296.44,40476.0,272.747,272.7746,272.5078,272.6458,40476.0
2020-01-03 15:50:00,296.42,296.81,296.3,296.58,86514.0,272.6274,272.9861,272.517,272.7746,86514.0
2020-01-03 15:55:00,296.56,296.65,296.24,296.25,162169.0,272.7562,272.839,272.4619,272.4711,162169.0
2020-01-06 09:30:00,294.42,295.1,294.35,295.03,191148.0,270.7879,271.4134,270.7236,271.349,191148.0
2020-01-06 09:35:00,295.05,295.2,294.9,295.13,25954.0,271.3674,271.5053,271.2294,271.441,25954.0
2020-01-06 09:40:00,295.14,295.31,295.07,295.27,18773.0,271.4502,271.6065,271.3858,271.5697,18773.0
2020-01-06 09:45:00,295.24,295.56,295.18,295.44,35345.0,271.5421,271.8364,271.4869,271.7261,35345.0
2020-01-06 09:50:00,295.49,295.6,295.34,295.34,29186.0,271.7721,271.8732,271.6341,271.6341,29186.0
2020-01-06 09:55:00,295.33,295.58,295.17,295.47,60542.0,271.6249,271.8548,271.4777,271.7537,60542.0
2020-01-06 10:00:00,295.5,295.58,295.39,295.5,16984.0,271.7813,271.8548,271.6801,271.7813,16984.0
2020-01-06 10:05:00,295.55,295.55,295.39,295.48,24655.0,271.8272,271.8272,271.6801,271.7629,24655.0
2020-01-06 10:10:00,295.53,295.73,295.53,295.64,12839.0,271.8089,271.9928,271.8089,271.91,12839.0
2020-01-06 10:15:00,295.67,295.78,295.58,295.77,11143.0,271.9376,272.0388,271.8548,272.0296,11143.0
2020-01-06 10:20:00,295.74,295.97,295.72,295.82,12502.0,272.002,272.2135,271.9836,272.0756,12502.0
2020-01-06 10:25:00,295.82,295.93,295.8,295.92,16785.0,272.0756,272.1767,272.0572,272.1675,16785.0
2020-01-06 10:30:00,295.94,295.96,295.75,295.78,8996.0,272.1859,272.2043,272.0112,272.0388,8996.0
2020-01-06 10:35:00,295.76,295.85,295.75,295.82,8861.0,272.0204,272.1032,272.0112,272.0756,8861.0
2020-01-06 10:40:00,295.82,296.18,295.8,296.18,11634.0,272.0756,272.4067,272.0572,272.4067,11634.0
2020-01-06 10:45:00,296.18,296.26,296.12,296.24,22889.0,272.4067,272.4803,272.3515,272.4619,22889.0
2020-01-06 10:50:00,296.2,296.29,296.19,296.26,14492.0,272.4251,272.5078,272.4159,272.4803,14492.0
2020-01-06 10:55:00,296.29,296.29,296.04,296.05,41751.0,272.5078,272.5078,272.2779,272.2871,41751.0
2020-01-06 11:00:00,296.07,296.1,295.93,296.0,26916.0,272.3055,272.3331,272.1767,272.2411,26916.0
2020-01-06 11:05:00,296.01,296.17,296.01,296.15,12015.0,272.2503,272.3975,272.2503,272.3791,12015.0
2020-01-06 11:10:00,296.17,296.3,296.16,296.27,10918.0,272.3975,272.517,272.3883,272.4895,10918.0
2020-01-06 11:15:00,296.23,296.3,296.12,296.17,14081.0,272.4527,272.517,272.3515,272.3975,14081.0
2020-01-06 11:20:00,296.12,296.26,296.07,296.12,7515.0,272.3515,272.4803,272.3055,272.3515,7515.0
2020-01-06 11:25:00,296.11,296.13,296.02,296.13,15505.0,272.3423,272.3607,272.2595,272.3607,15505.0
2020-01-06 11:30:00,296.11,296.35,296.11,296.23,9981.0,272.3423,272.563,272.3423,272.4527,9981.0
2020-01-06 11:35:00,296.19,296.25,296.15,296.16,5991.0,272.4159,272.4711,272.3791,272.3883,5991.0
2020-01-06 11:40:00,296.19,296.28,296.16,296.18,112403.0,272.4159,272.4987,272.3883,272.4067,112403.0
2020-01-06 11:45:00,296.18,296.24,296.09,296.09,9535.0,272.4067,272.4619,272.3239,272.3239,9535.0
2020-01-06 11:50:00,296.09,296.13,296.02,296.02,13446.0,272.3239,272.3607,272.2595,272.2595,13446.0
2020-01-06 11:55:00,296.02,296.14,296.02,296.1,7170.0,272.2595,272.3699,272.2595,272.3331,7170.0
2020-01-06 12:00:00,296.09,296.1,295.98,296.01,30267.0,272.3239,272.3331,272.2227,272.2503,30267.0
2020-01-06 12:05:00,296.0,296.15,296.0,296.15,16174.0,272.2411,272.3791,272.2411,272.3791,16174.0
2020-01-06 12:10:00,296.17,296.24,296.03,296.04,8581.0,272.3975,272.4619,272.2687,272.2779,8581.0
2020-01-06 12:15:00,296.02,296.1,296.0,296.06,9407.0,272.2595,272.3331,272.2411,272.2963,9407.0
2020-01-06 12:20:00,296.02,296.13,296.02,296.11,24166.0,272.2595,272.3607,272.2595,272.3423,24166.0
2020-01-06 12:25:00,296.11,296.14,296.08,296.11,11423.0,272.3423,272.3699,272.3147,272.3423,11423.0
2020-01-06 12:30:00,296.12,296.18,296.12,296.16,10550.0,272.3515,272.4067,272.3515,272.3883,10550.0
2020-01-06 12:35:00,296.18,296.19,296.09,296.09,7060.0,272.4067,272.4159,272.3239,272.3239,7060.0
2020-01-06 12:40:00,296.11,296.3,296.11,296.3,8659.0,272.3423,272.517,272.3423,272.517,8659.0
2020-01-06 12:45:00,296.3,296.3,296.19,296.19,11167.0,272.517,272.517,272.4159,272.4159,11167.0
2020-01-06 12:50:00,296.22,296.24,296.1,296.12,5575.0,272.4435,272.4619,272.3331,272.3515,5575.0
2020-01-06 12:55:00,296.15,296.22,296.12,296.22,4401.0,272.3791,272.4435,272.3515,272.4435,4401.0
2020-01-06 13:00:00,296.21,296.29,296.18,296.29,6223.0,272.4343,272.5078,272.4067,272.5078,6223.0
2020-01-06 13:05:00,296.28,296.51,296.28,296.44,31131.0,272.4987,272.7102,272.4987,272.6458,31131.0
2020-01-06 13:10:00,296.44,296.53,296.44,296.53,19031.0,272.6458,272.7286,272.6458,272.7286,19031.0
2020-01-06 13:15:00,296.53,296.58,296.49,296.49,49593.0,272.7286,272.7746,272.6918,272.6918,49593.0
2020-01-06 13:20:00,296.5,296.55,296.44,296.54,13329.0,272.701,272.747,272.6458,272.7378,13329.0
2020-01-06 13:25:00,296.54,296.58,296.53,296.58,28162.0,272.7378,272.7746,272.7286,272.7746,28162.0
2020-01-06 13:30:00,296.58,296.61,296.52,296.54,8599.0,272.7746,272.8022,272.7194,272.7378,8599.0
2020-01-06 13:35:00,296.53,296.61,296.51,296.56,40022.0,272.7286,272.8022,272.7102,272.7562,40022.0
2020-01-06 13:40:00,296.55,296.58,296.54,296.55,8446.0,272.747,272.7746,272.7378,272.747,8446.0
2020-01-06 13:45:00,296.56,296.65,296.56,296.62,14595.0,272.7562,272.839,272.7562,272.8114,14595.0
2020-01-06 13:50:00,296.59,296.62,296.56,296.59,18426.0,272.7838,272.8114,272.7562,272.7838,18426.0
2020-01-06 13:55:00,296.57,296.58,296.49,296.54,14020.0,272.7654,272.7746,272.6918,272.7378,14020.0
2020-01-06 14:00:00,296.52,296.52,296.4,296.49,16528.0,272.7194,272.7194,272.609,272.6918,16528.0
2020-01-06 14:05:00,296.53,296.65,296.52,296.65,9519.0,272.7286,272.839,272.7194,272.839,9519.0
2020-01-06 14:10:00,296.64,296.88,296.63,296.85,16714.0,272.8298,273.0505,272.8206,273.0229,16714.0
2020-01-06 14:15:00,296.85,296.91,296.84,296.88,18221.0,273.0229,273.0781,273.0137,273.0505,18221.0
2020-01-06 14:20:00,296.87,296.95,296.82,296.85,9547.0,273.0413,273.1149,272.9953,273.0229,9547.0
2020-01-06 14:25:00,296.83,296.83,296.75,296.8,8095.0,273.0045,273.0045,272.9309,272.9769,8095.0
2020-01-06 14:30:00,296.82,296.84,296.72,296.73,11283.0,272.9953,273.0137,272.9033,272.9125,11283.0
2020-01-06 14:35:00,296.73,296.76,296.7,296.7,6832.0,272.9125,272.9401,272.8849,272.8849,6832.0
2020-01-06 14:40:00,296.71,296.77,296.68,296.72,8800.0,272.8941,272.9493,272.8665,272.9033,8800.0
2020-01-06 14:45:00,296.73,296.74,296.68,296.71,4653.0,272.9125,272.9217,272.8665,272.8941,4653.0
2020-01-06 14:50:00,296.7,296.79,296.7,296.73,6318.0,272.8849,272.9677,272.8849,272.9125,6318.0
2020-01-06 14:55:00,296.74,296.78,296.73,296.76,5077.0,272.9217,272.9585,272.9125,272.9401,5077.0
2020-01-06 15:00:00,296.77,296.83,296.74,296.74,10160.0,272.9493,273.0045,272.9217,272.9217,10160.0
2020-01-06 15:05:00,296.72,296.75,296.68,296.74,12327.0,272.9033,272.9309,272.8665,272.9217,12327.0
2020-01-06 15:10:00,296.74,296.95,296.72,296.93,19687.0,272.9217,273.1149,272.9033,273.0965,19687.0
2020-01-06 15:15:00,296.95,296.98,296.86,296.86,9255.0,273.1149,273.1425,273.0321,273.0321,9255.0
2020-01-06 15:20:00,296.86,296.93,296.82,296.92,20231.0,273.0321,273.0965,272.9953,273.0873,20231.0
2020-01-06 15:25:00,296.93,296.94,296.81,296.84,13568.0,273.0965,273.1057,272.9861,273.0137,13568.0
2020-01-06 15:30:00,296.84,296.84,296.71,296.73,15319.0,273.0137,273.0137,272.8941,272.9125,15319.0
2020-01-06 15:35:00,296.75,296.83,296.71,296.82,18456.0,272.9309,273.0045,272.8941,272.9953,18456.0
2020-01-06 15:40:00,296.85,296.91,296.78,296.88,14656.0,273.0229,273.0781,272.9585,273.0505,14656.0
2020-01-06 15:45:00,296.89,297.12,296.85,297.07,40677.0,273.0597,273.2712,273.0229,273.2252,40677.0
2020-01-06 15:50:00,297.12,297.3,297.1,297.24,38894.0,273.2712,273.4368,273.2528,273.3816,38894.0
2020-01-06 15:55:00,297.28,297.42,297.15,297.31,44128.0,273.4184,273.5471,273.2988,273.446,44128.0
2020-01-07 09:30:00,296.82,296.89,296.48,296.86,208662.0,272.9953,273.0597,272.6826,273.0321,208662.0
2020-01-07 09:35:00,296.93,297.02,296.45,296.45,30873.0,273.0965,273.1793,272.655,272.655,30873.0
2020-01-07 09:40:00,296.45,296.5,296.23,296.23,31270.0,272.655,272.701,272.4527,272.4527,31270.0
2020-01-07 09:45:00,296.19,296.32,296.06,296.31,66898.0,272.4159,272.5354,272.2963,272.5262,66898.0
2020-01-07 09:50:00,296.3,296.43,296.15,296.17,22198.0,272.517,272.6366,272.3791,272.3975,22198.0
2020-01-07 09:55:00,296.13,296.47,296.1,296.39,14864.0,272.3607,272.6734,272.3331,272.5998,14864.0
2020-01-07 10:00:00,296.48,296.62,296.37,296.56,16409.0,272.6826,272.8114,272.5814,272.7562,16409.0
2020-01-07 10:05:00,296.56,296.66,296.46,296.51,12473.0,272.7562,272.8482,272.6642,272.7102,12473.0
2020-01-07 10:10:00,296.55,296.68,296.52,296.68,18362.0,272.747,272.8665,272.7194,272.8665,18362.0
2020-01-07 10:15:00,296.71,296.75,296.59,296.59,16745.0,272.8941,272.9309,272.7838,272.7838,16745.0
2020-01-07 10:20:00,296.63,296.73,296.56,296.56,11015.0,272.8206,272.9125,272.7562,272.7562,11015.0
2020-01-07 10:25:00,296.56,296.71,296.4,296.71,14098.0,272.7562,272.8941,272.609,272.8941,14098.0
2020-01-07 10:30:00,296.71,296.84,296.28,296.49,20261.0,272.8941,273.0137,272.4987,272.6918,20261.0
2020-01-07 10:35:00,296.53,296.66,296.44,296.66,14550.0,272.7286,272.8482,272.6458,272.8482,14550.0
2020-01-07 10:40:00,296.61,296.67,296.5,296.65,13264.0,272.8022,272.8573,272.701,272.839,13264.0
2020-01-07 10:45:00,296.65,296.79,296.64,296.79,9208.0,272.839,272.9677,272.8298,272.9677,9208.0
2020-01-07 10:50:00,296.79,296.84,296.68,296.81,19742.0,272.9677,273.0137,272.8665,272.9861,19742.0
2020-01-07 10:55:00,296.78,297.09,296.74,297.0,21958.0,272.9585,273.2436,272.9217,273.1609,21958.0
2020-01-07 11:00:00,297.01,297.19,296.98,297.18,18751.0,273.1701,273.3356,273.1425,273.3264,18751.0
2020-01-07 11:05:00,297.15,297.17,297.06,297.09,13983.0,273.2988,273.3172,273.216,273.2436,13983.0
2020-01-07 11:10:00,297.13,297.15,297.08,297.15,39991.0,273.2804,273.2988,273.2344,273.2988,39991.0
2020-01-07 11:15:00,297.15,297.17,297.09,297.17,85343.0,273.2988,273.3172,273.2436,273.3172,85343.0
2020-01-07 11:20:00,297.18,297.21,297.04,297.21,12933.0,273.3264,273.354,273.1976,273.354,12933.0
2020-01-07 11:25:00,297.2,297.27,297.11,297.15,14925.0,273.3448,273.4092,273.262,273.2988,14925.0
2020-01-07 11:30:00,297.18,297.18,296.87,296.92,15242.0,273.3264,273.3264,273.0413,273.0873,15242.0
2020-01-07 11:35:00,296.94,296.98,296.88,296.91,10939.0,273.1057,273.1425,273.0505,273.0781,10939.0
2020-01-07 11:40:00,296.91,296.93,296.81,296.81,14856.0,273.0781,273.0965,272.9861,272.9861,14856.0
2020-01-07 11:45:00,296.82,296.88,296.68,296.68,24263.0,272.9953,273.0505,272.8665,272.8665,24263.0
2020-01-07 11:50:00,296.7,296.73,296.61,296.61,14138.0,272.8849,272.9125,272.8022,272.8022,14138.0
2020-01-07 11:55:00,296.61,296.68,296.52,296.59,26611.0,272.8022,272.8665,272.7194,272.7838,26611.0
2020-01-07 12:00:00,296.58,296.68,296.58,296.6,4507.0,272.7746,272.8665,272.7746,272.793,4507.0
2020-01-07 12:05:00,296.6,296.7,296.57,296.63,17502.0,272.793,272.8849,272.7654,272.8206,17502.0
2020-01-07 12:10:00,296.61,296.63,296.5,296.61,8467.0,272.8022,272.8206,272.701,272.8022,8467.0
2020-01-07 12:15:00,296.59,296.76,296.59,296.74,30168.0,272.7838,272.9401,272.7838,272.9217,30168.0
2020-01-07 12:20:00,296.73,296.78,296.7,296.77,5844.0,272.9125,272.9585,272.8849,272.9493,5844.0
2020-01-07 12:25:00,296.74,296.8,296.74,296.75,5831.0,272.9217,272.9769,272.9217,272.9309,5831.0
2020-01-07 12:30:00,296.72,296.72,296.57,296.62,8671.0,272.9033,272.9033,272.7654,272.8114,8671.0
2020-01-07 12:35:00,296.63,296.72,296.57,296.58,12899.0,272.8206,272.9033,272.7654,272.7746,12899.0
2020-01-07 12:40:00,296.6,296.68,296.57,296.66,6548.0,272.793,272.8665,272.7654,272.8482,6548.0
2020-01-07 12:45:00,296.63,296.63,296.53,296.56,7666.0,272.8206,272.8206,272.7286,272.7562,7666.0
2020-01-07 12:50:00,296.57,296.64,296.57,296.59,6950.0,272.7654,272.8298,272.7654,272.7838,6950.0
2020-01-07 12:55:00,296.6,296.72,296.6,296.68,5003.0,272.793,272.9033,272.793,272.8665,5003.0
2020-01-07 13:00:00,296.66,296.79,296.66,296.77,11729.0,272.8482,272.9677,272.8482,272.9493,11729.0
2020-01-07 13:05:00,296.78,296.8,296.72,296.8,38881.0,272.9585,272.9769,272.9033,272.9769,38881.0
2020-01-07 13:10:00,296.8,296.85,296.79,296.84,5516.0,272.9769,273.0229,272.9677,273.0137,5516.0
2020-01-07 13:15:00,296.85,296.89,296.84,296.88,7963.0,273.0229,273.0597,273.0137,273.0505,7963.0
2020-01-07 13:20:00,296.87,296.9,296.83,296.84,20163.0,273.0413,273.0689,273.0045,273.0137,20163.0
2020-01-07 13:25:00,296.84,296.86,296.77,296.81,17275.0,273.0137,273.0321,272.9493,272.9861,17275.0
2020-01-07 13:30:00,296.81,296.87,296.81,296.84,16001.0,272.9861,273.0413,272.9861,273.0137,16001.0
2020-01-07 13:35:00,296.82,296.83,296.77,296.79,5186.0,272.9953,273.0045,272.9493,272.9677,5186.0
2020-01-07 13:40:00,296.76,296.8,296.68,296.69,9979.0,272.9401,272.9769,272.8665,272.8757,9979.0
2020-01-07 13:45:00,296.7,296.78,296.7,296.76,8431.0,272.8849,272.9585,272.8849,272.9401,8431.0
2020-01-07 13:50:00,296.77,296.82,296.72,296.82,5889.0,272.9493,272.9953,272.9033,272.9953,5889.0
2020-01-07 13:55:00,296.81,296.9,296.81,296.89,7864.0,272.9861,273.0689,272.9861,273.0597,7864.0
2020-01-07 14:00:00,296.9,296.92,296.7,296.78,22068.0,273.0689,273.0873,272.8849,272.9585,22068.0
2020-01-07 14:05:00,296.77,296.78,296.69,296.77,9982.0,272.9493,272.9585,272.8757,272.9493,9982.0
2020-01-07 14:10:00,296.73,296.73,296.52,296.52,11561.0,272.9125,272.9125,272.7194,272.7194,11561.0
2020-01-07 14:15:00,296.53,296.61,296.44,296.57,28387.0,272.7286,272.8022,272.6458,272.7654,28387.0
2020-01-07 14:20:00,296.56,296.6,296.53,296.59,8562.0,272.7562,272.793,272.7286,272.7838,8562.0
2020-01-07 14:25:00,296.59,296.69,296.58,296.63,9074.0,272.7838,272.8757,272.7746,272.8206,9074.0
2020-01-07 14:30:00,296.61,296.75,296.59,296.74,12178.0,272.8022,272.9309,272.7838,272.9217,12178.0
2020-01-07 14:35:00,296.77,296.77,296.52,296.52,30075.0,272.9493,272.9493,272.7194,272.7194,30075.0
2020-01-07 14:40:00,296.54,296.62,296.5,296.6,15808.0,272.7378,272.8114,272.701,272.793,15808.0
2020-01-07 14:45:00,296.61,296.68,296.58,296.67,8755.0,272.8022,272.8665,272.7746,272.8573,8755.0
2020-01-07 14:50:00,296.67,296.73,296.66,296.71,7666.0,272.8573,272.9125,272.8482,272.8941,7666.0
2020-01-07 14:55:00,296.7,296.75,296.66,296.75,14825.0,272.8849,272.9309,272.8482,272.9309,14825.0
2020-01-07 15:00:00,296.75,296.83,296.75,296.78,8926.0,272.9309,273.0045,272.9309,272.9585,8926.0
2020-01-07 15:05:00,296.76,296.88,296.74,296.88,9334.0,272.9401,273.0505,272.9217,273.0505,9334.0
2020-01-07 15:10:00,296.88,297.02,296.88,297.01,14450.0,273.0505,273.1793,273.0505,273.1701,14450.0
2020-01-07 15:15:00,297.01,297.07,296.99,297.06,25711.0,273.1701,273.2252,273.1517,273.216,25711.0
2020-01-07 15:20:00,297.06,297.09,296.98,296.99,8680.0,273.216,273.2436,273.1425,273.1517,8680.0
2020-01-07 15:25:00,297.0,297.07,296.98,297.03,8677.0,273.1609,273.2252,273.1425,273.1885,8677.0
2020-01-07 15:30:00,297.03,297.03,296.92,296.95,21307.0,273.1885,273.1885,273.0873,273.1149,21307.0
2020-01-07 15:35:00,296.96,296.96,296.79,296.79,9750.0,273.1241,273.1241,272.9677,272.9677,9750.0
2020-01-07 15:40:00,296.81,296.9,296.77,296.88,13048.0,272.9861,273.0689,272.9493,273.0505,13048.0
2020-01-07 15:45:00,296.88,296.88,296.8,296.81,20944.0,273.0505,273.0505,272.9769,272.9861,20944.0
2020-01-07 15:50:00,296.81,296.81,296.45,296.61,50724.0,272.9861,272.9861,272.655,272.8022,50724.0
2020-01-07 15:55:00,296.61,296.64,296.48,296.52,78369.0,272.8022,272.8298,272.6826,272.7194,78369.0
2020-01-08 09:30:00,296.71,297.16,296.47,297.03,208024.0,272.8941,273.308,272.6734,273.1885,208024.0
2020-01-08 09:35:00,297.04,297.17,296.89,297.07,547923.0,273.1976,273.3172,273.0597,273.2252,547923.0
2020-01-08 09:40:00,297.13,297.27,297.11,297.26,31526.0,273.2804,273.4092,273.262,273.4,31526.0
2020-01-08 09:45:00,297.26,297.28,297.09,297.25,28419.0,273.4,273.4184,273.2436,273.3908,28419.0
2020-01-08 09:50:00,297.26,297.41,297.12,297.37,18272.0,273.4,273.538,273.2712,273.5012,18272.0
2020-01-08 09:55:00,297.39,297.55,297.39,297.4,22797.0,273.5196,273.6667,273.5196,273.5288,22797.0
2020-01-08 10:00:00,297.48,297.55,297.45,297.54,19078.0,273.6023,273.6667,273.5747,273.6575,19078.0
2020-01-08 10:05:00,297.52,297.53,297.39,297.4,25946.0,273.6391,273.6483,273.5196,273.5288,25946.0
2020-01-08 10:10:00,297.39,297.6,297.34,297.58,12876.0,273.5196,273.7127,273.4736,273.6943,12876.0
2020-01-08 10:15:00,297.59,297.67,297.4,297.4,12287.0,273.7035,273.7771,273.5288,273.5288,12287.0
2020-01-08 10:20:00,297.46,297.5,297.23,297.25,521218.0,273.5839,273.6207,273.3724,273.3908,521218.0
2020-01-08 10:25:00,297.26,297.31,297.11,297.15,22186.0,273.4,273.446,273.262,273.2988,22186.0
2020-01-08 10:30:00,297.14,297.21,296.97,297.02,30904.0,273.2896,273.354,273.1333,273.1793,30904.0
2020-01-08 10:35:00,296.96,297.16,296.96,297.12,16340.0,273.1241,273.308,273.1241,273.2712,16340.0
2020-01-08 10:40:00,297.14,297.21,296.91,296.92,40615.0,273.2896,273.354,273.0781,273.0873,40615.0
2020-01-08 10:45:00,296.91,296.97,296.68,296.81,29760.0,273.0781,273.1333,272.8665,272.9861,29760.0
2020-01-08 10:50:00,296.8,297.0,296.75,296.99,18007.0,272.9769,273.1609,272.9309,273.1517,18007.0
2020-01-08 10:55:00,296.99,297.07,296.93,297.04,9969.0,273.1517,273.2252,273.0965,273.1976,9969.0
2020-01-08 11:00:00,297.06,297.07,296.85,297.0,14872.0,273.216,273.2252,273.0229,273.1609,14872.0
2020-01-08 11:05:00,296.97,297.24,296.95,297.24,61083.0,273.1333,273.3816,273.1149,273.3816,61083.0
2020-01-08 11:10:00,297.22,297.31,297.21,297.3,48173.0,273.3632,273.446,273.354,273.4368,48173.0
2020-01-08 11:15:00,297.28,297.43,297.28,297.43,17746.0,273.4184,273.5563,273.4184,273.5563,17746.0
2020-01-08 11:20:00,297.43,297.47,297.28,297.33,22058.0,273.5563,273.5931,273.4184,273.4644,22058.0
2020-01-08 11:25:00,297.31,297.93,297.07,297.74,60434.0,273.446,274.0162,273.2252,273.8415,60434.0
2020-01-08 11:30:00,297.73,297.73,297.2,297.5,47155.0,273.8323,273.8323,273.3448,273.6207,47155.0
2020-01-08 11:35:00,297.48,298.13,297.48,298.08,55221.0,273.6023,274.2002,273.6023,274.1542,55221.0
2020-01-08 11:40:00,298.08,298.59,298.05,298.58,84580.0,274.1542,274.6232,274.1266,274.614,84580.0
2020-01-08 11:45:00,298.54,298.65,298.42,298.65,76504.0,274.5772,274.6784,274.4669,274.6784,76504.0
2020-01-08 11:50:00,298.57,298.81,298.57,298.72,14554.0,274.6048,274.8256,274.6048,274.7428,14554.0
2020-01-08 11:55:00,298.72,298.73,298.43,298.45,14570.0,274.7428,274.752,274.4761,274.4945,14570.0
2020-01-08 12:00:00,298.48,298.63,298.48,298.6,5929.0,274.5221,274.66,274.5221,274.6324,5929.0
2020-01-08 12:05:00,298.6,298.65,298.48,298.53,31491.0,274.6324,274.6784,274.5221,274.5681,31491.0
2020-01-08 12:10:00,298.57,298.59,298.34,298.39,28147.0,274.6048,274.6232,274.3933,274.4393,28147.0
2020-01-08 12:15:00,298.4,298.54,298.4,298.53,21253.0,274.4485,274.5772,274.4485,274.5681,21253.0
2020-01-08 12:20:00,298.53,298.59,298.46,298.54,8419.0,274.5681,274.6232,274.5037,274.5772,8419.0
2020-01-08 12:25:00,298.62,298.64,298.52,298.63,10895.0,274.6508,274.6692,274.5589,274.66,10895.0
2020-01-08 12:30:00,298.62,298.64,298.5,298.54,17490.0,274.6508,274.6692,274.5405,274.5772,17490.0
2020-01-08 12:35:00,298.53,298.53,298.37,298.41,18065.0,274.5681,274.5681,274.4209,274.4577,18065.0
2020-01-08 12:40:00,298.41,298.49,298.4,298.44,11224.0,274.4577,274.5313,274.4485,274.4853,11224.0
2020-01-08 12:45:00,298.44,298.56,298.44,298.55,7187.0,274.4853,274.5956,274.4853,274.5864,7187.0
2020-01-08 12:50:00,298.53,298.53,298.42,298.52,5002.0,274.5681,274.5681,274.4669,274.5589,5002.0
2020-01-08 12:55:00,298.56,298.63,298.47,298.51,4841.0,274.5956,274.66,274.5129,274.5497,4841.0
2020-01-08 13:00:00,298.5,298.57,298.4,298.45,11595.0,274.5405,274.6048,274.4485,274.4945,11595.0
2020-01-08 13:05:00,298.49,298.51,298.4,298.41,5846.0,274.5313,274.5497,274.4485,274.4577,5846.0
2020-01-08 13:10:00,298.4,298.42,298.3,298.39,8472.0,274.4485,274.4669,274.3565,274.4393,8472.0
2020-01-08 13:15:00,298.37,298.37,298.26,298.33,6366.0,274.4209,274.4209,274.3197,274.3841,6366.0
2020-01-08 13:20:00,298.32,298.41,298.31,298.39,10550.0,274.3749,274.4577,274.3657,274.4393,10550.0
2020-01-08 13:25:00,298.38,298.44,298.37,298.43,4092.0,274.4301,274.4853,274.4209,274.4761,4092.0
2020-01-08 13:30:00,298.45,298.49,298.42,298.48,9673.0,274.4945,274.5313,274.4669,274.5221,9673.0
2020-01-08 13:35:00,298.45,298.57,298.45,298.53,30856.0,274.4945,274.6048,274.4945,274.5681,30856.0
2020-01-08 13:40:00,298.54,298.55,298.47,298.49,10218.0,274.5772,274.5864,274.5129,274.5313,10218.0
2020-01-08 13:45:00,298.49,298.5,298.45,298.45,9994.0,274.5313,274.5405,274.4945,274.4945,9994.0
2020-01-08 13:50:00,298.44,298.46,298.31,298.34,8970.0,274.4853,274.5037,274.3657,274.3933,8970.0
2020-01-08 13:55:00,298.35,298.35,298.19,298.26,17858.0,274.4025,274.4025,274.2553,274.3197,17858.0
2020-01-08 14:00:00,298.3,298.43,298.29,298.41,15358.0,274.3565,274.4761,274.3473,274.4577,15358.0
2020-01-08 14:05:00,298.45,298.56,298.43,298.51,13935.0,274.4945,274.5956,274.4761,274.5497,13935.0
2020-01-08 14:10:00,298.49,298.58,298.47,298.51,11799.0,274.5313,274.614,274.5129,274.5497,11799.0
2020-01-08 14:15:00,298.5,298.57,298.49,298.56,6950.0,274.5405,274.6048,274.5313,274.5956,6950.0
2020-01-08 14:20:00,298.54,298.6,298.54,298.54,10509.0,274.5772,274.6324,274.5772,274.5772,10509.0
2020-01-08 14:25:00,298.54,298.55,298.5,298.51,5513.0,274.5772,274.5864,274.5405,274.5497,5513.0
2020-01-08 14:30:00,298.49,298.49,298.4,298.44,7380.0,274.5313,274.5313,274.4485,274.4853,7380.0
2020-01-08 14:35:00,298.45,298.54,298.44,298.5,7961.0,274.4945,274.5772,274.4853,274.5405,7961.0
2020-01-08 14:40:00,298.5,298.58,298.48,298.57,12696.0,274.5405,274.614,274.5221,274.6048,12696.0
2020-01-08 14:45:00,298.55,298.72,298.53,298.72,12708.0,274.5864,274.7428,274.5681,274.7428,12708.0
2020-01-08 14:50:00,298.7,298.76,298.67,298.74,75862.0,274.7244,274.7796,274.6968,274.7612,75862.0
2020-01-08 14:55:00,298.71,298.82,298.71,298.82,7236.0,274.7336,274.8348,274.7336,274.8348,7236.0
2020-01-08 15:00:00,298.82,298.95,298.82,298.94,15802.0,274.8348,274.9543,274.8348,274.9451,15802.0
2020-01-08 15:05:00,298.91,299.05,298.91,299.03,15710.0,274.9176,275.0463,274.9176,275.0279,15710.0
2020-01-08 15:10:00,299.03,299.19,298.97,299.14,27104.0,275.0279,275.1751,274.9727,275.1291,27104.0
2020-01-08 15:15:00,299.1,299.18,299.06,299.13,10756.0,275.0923,275.1659,275.0555,275.1199,10756.0
2020-01-08 15:20:00,299.12,299.29,299.1,299.24,32277.0,275.1107,275.267,275.0923,275.2211,32277.0
2020-01-08 15:25:00,299.24,299.31,299.19,299.25,15776.0,275.2211,275.2854,275.1751,275.2303,15776.0
2020-01-08 15:30:00,299.26,299.29,299.16,299.2,14626.0,275.2395,275.267,275.1475,275.1843,14626.0
2020-01-08 15:35:00,299.18,299.18,299.07,299.16,33823.0,275.1659,275.1659,275.0647,275.1475,33823.0
2020-01-08 15:40:00,299.14,299.14,298.98,298.98,28596.0,275.1291,275.1291,274.9819,274.9819,28596.0
2020-01-08 15:45:00,298.95,298.98,298.26,298.26,177862.0,274.9543,274.9819,274.3197,274.3197,177862.0
2020-01-08 15:50:00,298.29,298.45,298.04,298.19,91625.0,274.3473,274.4945,274.1174,274.2553,91625.0
2020-01-08 15:55:00,298.15,298.18,297.89,298.06,134595.0,274.2186,274.2461,273.9794,274.1358,134595.0
2020-01-09 09:30:00,299.73,299.95,299.61,299.86,168295.0,275.6717,275.8741,275.5614,275.7913,168295.0
2020-01-09 09:35:00,299.83,299.86,299.44,299.7,74696.0,275.7637,275.7913,275.405,275.6441,74696.0
2020-01-09 09:40:00,299.68,299.73,299.41,299.44,19832.0,275.6257,275.6717,275.3774,275.405,19832.0
2020-01-09 09:45:00,299.42,299.51,299.2,299.47,68093.0,275.3866,275.4694,275.1843,275.4326,68093.0
2020-01-09 09:50:00,299.54,299.65,299.46,299.62,9629.0,275.497,275.5982,275.4234,275.5706,9629.0
2020-01-09 09:55:00,299.55,299.56,299.4,299.44,15556.0,275.5062,275.5154,275.3682,275.405,15556.0
2020-01-09 10:00:00,299.54,299.55,299.26,299.47,43509.0,275.497,275.5062,275.2395,275.4326,43509.0
2020-01-09 10:05:00,299.45,299.47,299.33,299.43,15201.0,275.4142,275.4326,275.3038,275.3958,15201.0
2020-01-09 10:10:00,299.43,299.55,299.42,299.42,31059.0,275.3958,275.5062,275.3866,275.3866,31059.0
2020-01-09 10:15:00,299.49,299.61,299.38,299.59,13022.0,275.451,275.5614,275.3498,275.543,13022.0
2020-01-09 10:20:00,299.6,299.65,299.56,299.62,8275.0,275.5522,275.5982,275.5154,275.5706,8275.0
2020-01-09 10:25:00,299.63,299.72,299.6,299.69,11321.0,275.5798,275.6625,275.5522,275.6349,11321.0
2020-01-09 10:30:00,299.67,299.76,299.66,299.74,16382.0,275.6165,275.6993,275.6074,275.6809,16382.0
2020-01-09 10:35:00,299.73,299.98,299.65,299.96,20229.0,275.6717,275.9017,275.5982,275.8833,20229.0
2020-01-09 10:40:00,299.89,300.01,299.85,299.86,50613.0,275.8189,275.9293,275.7821,275.7913,50613.0
2020-01-09 10:45:00,299.89,299.98,299.83,299.94,52385.0,275.8189,275.9017,275.7637,275.8649,52385.0
2020-01-09 10:50:00,299.94,300.01,299.9,299.94,61854.0,275.8649,275.9293,275.8281,275.8649,61854.0
2020-01-09 10:55:00,299.94,300.0,299.91,299.95,25884.0,275.8649,275.9201,275.8373,275.8741,25884.0
2020-01-09 11:00:00,299.94,300.0,299.86,299.9,44561.0,275.8649,275.9201,275.7913,275.8281,44561.0
2020-01-09 11:05:00,299.88,299.94,299.78,299.81,27622.0,275.8097,275.8649,275.7177,275.7453,27622.0
2020-01-09 11:10:00,299.81,299.88,299.77,299.8,28164.0,275.7453,275.8097,275.7085,275.7361,28164.0
2020-01-09 11:15:00,299.79,299.84,299.76,299.83,2725.0,275.7269,275.7729,275.6993,275.7637,2725.0
2020-01-09 11:20:00,299.85,299.89,299.72,299.72,10423.0,275.7821,275.8189,275.6625,275.6625,10423.0
2020-01-09 11:25:00,299.72,299.73,299.62,299.72,12499.0,275.6625,275.6717,275.5706,275.6625,12499.0
2020-01-09 11:30:00,299.71,299.85,299.69,299.8,61431.0,275.6533,275.7821,275.6349,275.7361,61431.0
2020-01-09 11:35:00,299.79,299.95,299.79,299.92,22582.0,275.7269,275.8741,275.7269,275.8465,22582.0
2020-01-09 11:40:00,299.91,299.93,299.84,299.86,14266.0,275.8373,275.8557,275.7729,275.7913,14266.0
2020-01-09 11:45:00,299.89,300.01,299.85,300.01,27886.0,275.8189,275.9293,275.7821,275.9293,27886.0
2020-01-09 11:50:00,300.05,300.07,299.98,300.01,12480.0,275.966,275.9844,275.9017,275.9293,12480.0
2020-01-09 11:55:00,299.96,300.03,299.88,300.01,15519.0,275.8833,275.9477,275.8097,275.9293,15519.0
2020-01-09 12:00:00,300.03,300.07,299.99,300.01,18651.0,275.9477,275.9844,275.9109,275.9293,18651.0
2020-01-09 12:05:00,300.03,300.08,299.97,299.99,67213.0,275.9477,275.9936,275.8925,275.9109,67213.0
2020-01-09 12:10:00,299.99,299.99,299.87,299.9,7669.0,275.9109,275.9109,275.8005,275.8281,7669.0
2020-01-09 12:15:00,299.93,299.93,299.86,299.88,14103.0,275.8557,275.8557,275.7913,275.8097,14103.0
2020-01-09 12:20:00,299.88,299.88,299.55,299.6,9794.0,275.8097,275.8097,275.5062,275.5522,9794.0
2020-01-09 12:25:00,299.62,299.63,299.51,299.58,31247.0,275.5706,275.5798,275.4694,275.5338,31247.0
2020-01-09 12:30:00,299.57,299.57,299.2,299.2,31410.0,275.5246,275.5246,275.1843,275.1843,31410.0
2020-01-09 12:35:00,299.23,299.39,299.22,299.3,8349.0,275.2119,275.359,275.2027,275.2762,8349.0
2020-01-09 12:40:00,299.26,299.3,299.09,299.16,17144.0,275.2395,275.2762,275.0831,275.1475,17144.0
2020-01-09 12:45:00,299.19,299.4,299.14,299.39,21645.0,275.1751,275.3682,275.1291,275.359,21645.0
2020-01-09 12:50:00,299.38,299.53,299.38,299.52,7097.0,275.3498,275.4878,275.3498,275.4786,7097.0
2020-01-09 12:55:00,299.52,299.57,299.47,299.55,8181.0,275.4786,275.5246,275.4326,275.5062,8181.0
2020-01-09 13:00:00,299.57,299.63,299.46,299.62,11223.0,275.5246,275.5798,275.4234,275.5706,11223.0
2020-01-09 13:05:00,299.65,299.65,299.54,299.55,15341.0,275.5982,275.5982,275.497,275.5062,15341.0
2020-01-09 13:10:00,299.5,299.65,299.48,299.59,12440.0,275.4602,275.5982,275.4418,275.543,12440.0
2020-01-09 13:15:00,299.58,299.66,299.35,299.47,14432.0,275.5338,275.6074,275.3222,275.4326,14432.0
2020-01-09 13:20:00,299.47,299.49,299.31,299.37,11992.0,275.4326,275.451,275.2854,275.3406,11992.0
2020-01-09 13:25:00,299.36,299.63,299.35,299.63,11126.0,275.3314,275.5798,275.3222,275.5798,11126.0
2020-01-09 13:30:00,299.6,299.65,299.59,299.61,42109.0,275.5522,275.5982,275.543,275.5614,42109.0
2020-01-09 13:35:00,299.61,299.63,299.51,299.63,15431.0,275.5614,275.5798,275.4694,275.5798,15431.0
2020-01-09 13:40:00,299.62,299.73,299.61,299.73,13412.0,275.5706,275.6717,275.5614,275.6717,13412.0
2020-01-09 13:45:00,299.72,299.79,299.72,299.76,6496.0,275.6625,275.7269,275.6625,275.6993,6496.0
2020-01-09 13:50:00,299.75,299.91,299.67,299.69,30625.0,275.6901,275.8373,275.6165,275.6349,30625.0
2020-01-09 13:55:00,299.71,299.76,299.69,299.71,6743.0,275.6533,275.6993,275.6349,275.6533,6743.0
2020-01-09 14:00:00,299.7,299.88,299.68,299.81,7265.0,275.6441,275.8097,275.6257,275.7453,7265.0
2020-01-09 14:05:00,299.77,299.81,299.7,299.78,6835.0,275.7085,275.7453,275.6441,275.7177,6835.0
2020-01-09 14:10:00,299.8,299.85,299.75,299.83,5206.0,275.7361,275.7821,275.6901,275.7637,5206.0
2020-01-09 14:15:00,299.82,299.89,299.8,299.82,15047.0,275.7545,275.8189,275.7361,275.7545,15047.0
2020-01-09 14:20:00,299.86,299.9,299.81,299.83,9714.0,275.7913,275.8281,275.7453,275.7637,9714.0
2020-01-09 14:25:00,299.84,299.9,299.83,299.87,6971.0,275.7729,275.8281,275.7637,275.8005,6971.0
2020-01-09 14:30:00,299.88,299.97,299.86,299.96,13521.0,275.8097,275.8925,275.7913,275.8833,13521.0
2020-01-09 14:35:00,299.97,300.15,299.97,300.06,24818.0,275.8925,276.058,275.8925,275.9752,24818.0
2020-01-09 14:40:00,300.06,300.19,300.03,300.1,15091.0,275.9752,276.0948,275.9477,276.012,15091.0
2020-01-09 14:45:00,300.06,300.06,299.89,299.94,19952.0,275.9752,275.9752,275.8189,275.8649,19952.0
2020-01-09 14:50:00,299.96,299.96,299.86,299.89,11636.0,275.8833,275.8833,275.7913,275.8189,11636.0
2020-01-09 14:55:00,299.89,300.03,299.88,299.98,9984.0,275.8189,275.9477,275.8097,275.9017,9984.0
2020-01-09 15:00:00,299.97,299.99,299.89,299.91,15886.0,275.8925,275.9109,275.8189,275.8373,15886.0
2020-01-09 15:05:00,299.92,299.94,299.81,299.81,9536.0,275.8465,275.8649,275.7453,275.7453,9536.0
2020-01-09 15:10:00,299.82,299.85,299.7,299.77,23460.0,275.7545,275.7821,275.6441,275.7085,23460.0
2020-01-09 15:15:00,299.74,299.83,299.73,299.8,15071.0,275.6809,275.7637,275.6717,275.7361,15071.0
2020-01-09 15:20:00,299.8,299.81,299.63,299.66,6222.0,275.7361,275.7453,275.5798,275.6074,6222.0
2020-01-09 15:25:00,299.65,299.83,299.65,299.79,16513.0,275.5982,275.7637,275.5982,275.7269,16513.0
2020-01-09 15:30:00,299.84,299.91,299.8,299.8,29469.0,275.7729,275.8373,275.7361,275.7361,29469.0
2020-01-09 15:35:00,299.8,299.85,299.72,299.75,11339.0,275.7361,275.7821,275.6625,275.6901,11339.0
2020-01-09 15:40:00,299.74,299.86,299.72,299.86,22207.0,275.6809,275.7913,275.6625,275.7913,22207.0
2020-01-09 15:45:00,299.85,299.89,299.68,299.7,54220.0,275.7821,275.8189,275.6257,275.6441,54220.0
2020-01-09 15:50:00,299.73,299.93,299.73,299.91,41139.0,275.6717,275.8557,275.6717,275.8373,41139.0
2020-01-09 15:55:00,299.94,300.16,299.92,300.12,54016.0,275.8649,276.0672,275.8465,276.0304,54016.0
2020-01-10 09:30:00,300.74,300.84,300.3,300.33,216827.0,276.6007,276.6926,276.196,276.2236,216827.0
2020-01-10 09:35:00,300.38,300.46,300.11,300.18,57404.0,276.2696,276.3431,276.0212,276.0856,57404.0
2020-01-10 09:40:00,300.16,300.36,300.1,300.25,105109.0,276.0672,276.2512,276.012,276.15,105109.0
2020-01-10 09:45:00,300.23,300.43,300.08,300.42,27406.0,276.1316,276.3155,275.9936,276.3063,27406.0
2020-01-10 09:50:00,300.4,300.56,300.4,300.47,15352.0,276.288,276.4351,276.288,276.3523,15352.0
2020-01-10 09:55:00,300.5,300.6,300.45,300.57,8377.0,276.3799,276.4719,276.3339,276.4443,8377.0
2020-01-10 10:00:00,300.6,300.72,300.56,300.69,30148.0,276.4719,276.5823,276.4351,276.5547,30148.0
2020-01-10 10:05:00,300.7,300.86,300.7,300.81,19124.0,276.5639,276.711,276.5639,276.665,19124.0
2020-01-10 10:10:00,300.79,300.81,300.5,300.57,62590.0,276.6467,276.665,276.3799,276.4443,62590.0
2020-01-10 10:15:00,300.65,300.73,300.57,300.65,66105.0,276.5179,276.5915,276.4443,276.5179,66105.0
2020-01-10 10:20:00,300.67,300.7,300.57,300.63,43139.0,276.5363,276.5639,276.4443,276.4995,43139.0
2020-01-10 10:25:00,300.62,300.64,300.47,300.57,10298.0,276.4903,276.5087,276.3523,276.4443,10298.0
2020-01-10 10:30:00,300.58,300.66,300.5,300.65,21975.0,276.4535,276.5271,276.3799,276.5179,21975.0
2020-01-10 10:35:00,300.57,300.69,300.52,300.68,13390.0,276.4443,276.5547,276.3983,276.5455,13390.0
2020-01-10 10:40:00,300.7,300.71,300.64,300.65,4734.0,276.5639,276.5731,276.5087,276.5179,4734.0
2020-01-10 10:45:00,300.66,300.74,300.5,300.5,9410.0,276.5271,276.6007,276.3799,276.3799,9410.0
2020-01-10 10:50:00,300.5,300.55,300.38,300.47,123253.0,276.3799,276.4259,276.2696,276.3523,123253.0
2020-01-10 10:55:00,300.5,300.69,300.5,300.64,8722.0,276.3799,276.5547,276.3799,276.5087,8722.0
2020-01-10 11:00:00,300.66,300.66,300.57,300.62,6396.0,276.5271,276.5271,276.4443,276.4903,6396.0
2020-01-10 11:05:00,300.6,300.7,300.54,300.69,14712.0,276.4719,276.5639,276.4167,276.5547,14712.0
2020-01-10 11:10:00,300.69,300.72,300.65,300.7,43685.0,276.5547,276.5823,276.5179,276.5639,43685.0
2020-01-10 11:15:00,300.7,300.7,300.5,300.53,13714.0,276.5639,276.5639,276.3799,276.4075,13714.0
2020-01-10 11:20:00,300.6,300.64,300.42,300.46,19949.0,276.4719,276.5087,276.3063,276.3431,19949.0
2020-01-10 11:25:00,300.42,300.47,300.25,300.25,14005.0,276.3063,276.3523,276.15,276.15,14005.0
2020-01-10 11:30:00,300.2,300.24,300.02,300.2,31620.0,276.104,276.1408,275.9385,276.104,31620.0
2020-01-10 11:35:00,300.19,300.32,300.14,300.3,13567.0,276.0948,276.2144,276.0488,276.196,13567.0
2020-01-10 11:40:00,300.31,300.31,300.01,300.11,52742.0,276.2052,276.2052,275.9293,276.0212,52742.0
2020-01-10 11:45:00,300.12,300.15,299.91,299.91,63229.0,276.0304,276.058,275.8373,275.8373,63229.0
2020-01-10 11:50:00,299.9,300.16,299.9,300.15,15045.0,275.8281,276.0672,275.8281,276.058,15045.0
2020-01-10 11:55:00,300.13,300.15,300.06,300.06,9950.0,276.0396,276.058,275.9752,275.9752,9950.0
2020-01-10 12:00:00,300.05,300.07,299.78,299.83,13639.0,275.966,275.9844,275.7177,275.7637,13639.0
2020-01-10 12:05:00,299.85,299.93,299.58,299.6,30516.0,275.7821,275.8557,275.5338,275.5522,30516.0
2020-01-10 12:10:00,299.61,299.77,299.47,299.73,15276.0,275.5614,275.7085,275.4326,275.6717,15276.0
2020-01-10 12:15:00,299.71,299.71,299.55,299.66,15594.0,275.6533,275.6533,275.5062,275.6074,15594.0
2020-01-10 12:20:00,299.66,299.72,299.58,299.66,14439.0,275.6074,275.6625,275.5338,275.6074,14439.0
2020-01-10 12:25:00,299.66,299.92,299.66,299.9,22408.0,275.6074,275.8465,275.6074,275.8281,22408.0
2020-01-10 12:30:00,299.93,299.95,299.85,299.92,15972.0,275.8557,275.8741,275.7821,275.8465,15972.0
2020-01-10 12:35:00,299.93,300.01,299.88,300.01,10481.0,275.8557,275.9293,275.8097,275.9293,10481.0
2020-01-10 12:40:00,300.0,300.05,300.0,300.0,15348.0,275.9201,275.966,275.9201,275.9201,15348.0
2020-01-10 12:45:00,300.01,300.11,300.0,300.08,30232.0,275.9293,276.0212,275.9201,275.9936,30232.0
2020-01-10 12:50:00,300.09,300.1,300.03,300.09,16359.0,276.0028,276.012,275.9477,276.0028,16359.0
2020-01-10 12:55:00,300.09,300.1,299.97,299.99,170825.0,276.0028,276.012,275.8925,275.9109,170825.0
2020-01-10 13:00:00,299.99,300.14,299.96,300.13,12171.0,275.9109,276.0488,275.8833,276.0396,12171.0
2020-01-10 13:05:00,300.13,300.21,300.1,300.21,13642.0,276.0396,276.1132,276.012,276.1132,13642.0
2020-01-10 13:10:00,300.2,300.28,300.18,300.27,50706.0,276.104,276.1776,276.0856,276.1684,50706.0
2020-01-10 13:15:00,300.29,300.35,300.27,300.33,15007.0,276.1868,276.242,276.1684,276.2236,15007.0
2020-01-10 13:20:00,300.35,300.35,300.26,300.26,12852.0,276.242,276.242,276.1592,276.1592,12852.0
2020-01-10 13:25:00,300.28,300.31,300.2,300.2,53163.0,276.1776,276.2052,276.104,276.104,53163.0
2020-01-10 13:30:00,300.23,300.26,300.18,300.26,8797.0,276.1316,276.1592,276.0856,276.1592,8797.0
2020-01-10 13:35:00,300.28,300.3,300.19,300.2,20155.0,276.1776,276.196,276.0948,276.104,20155.0
2020-01-10 13:40:00,300.2,300.35,300.12,300.34,12314.0,276.104,276.242,276.0304,276.2328,12314.0
2020-01-10 13:45:00,300.33,300.36,300.3,300.35,30407.0,276.2236,276.2512,276.196,276.242,30407.0
2020-01-10 13:50:00,300.35,300.35,300.22,300.25,23819.0,276.242,276.242,276.1224,276.15,23819.0
2020-01-10 13:55:00,300.28,300.31,300.23,300.23,16883.0,276.1776,276.2052,276.1316,276.1316,16883.0
2020-01-10 14:00:00,300.24,300.26,300.17,300.17,36212.0,276.1408,276.1592,276.0764,276.0764,36212.0
2020-01-10 14:05:00,300.17,300.2,300.07,300.12,5852.0,276.0764,276.104,275.9844,276.0304,5852.0
2020-01-10 14:10:00,300.1,300.1,299.83,299.83,20839.0,276.012,276.012,275.7637,275.7637,20839.0
2020-01-10 14:15:00,299.82,300.05,299.81,300.03,19901.0,275.7545,275.966,275.7453,275.9477,19901.0
2020-01-10 14:20:00,300.02,300.02,299.95,299.95,7224.0,275.9385,275.9385,275.8741,275.8741,7224.0
2020-01-10 14:25:00,299.94,299.94,299.86,299.89,11330.0,275.8649,275.8649,275.7913,275.8189,11330.0
2020-01-10 14:30:00,299.89,299.89,299.76,299.76,16832.0,275.8189,275.8189,275.6993,275.6993,16832.0
2020-01-10 14:35:00,299.81,299.81,299.71,299.71,58463.0,275.7453,275.7453,275.6533,275.6533,58463.0
2020-01-10 14:40:00,299.71,299.74,299.65,299.65,21457.0,275.6533,275.6809,275.5982,275.5982,21457.0
2020-01-10 14:45:00,299.67,299.76,299.59,299.73,12667.0,275.6165,275.6993,275.543,275.6717,12667.0
2020-01-10 14:50:00,299.73,299.76,299.69,299.76,9283.0,275.6717,275.6993,275.6349,275.6993,9283.0
2020-01-10 14:55:00,299.76,299.84,299.74,299.8,9877.0,275.6993,275.7729,275.6809,275.7361,9877.0
2020-01-10 15:00:00,299.79,299.83,299.54,299.67,30024.0,275.7269,275.7637,275.497,275.6165,30024.0
2020-01-10 15:05:00,299.66,299.66,299.38,299.42,263530.0,275.6074,275.6074,275.3498,275.3866,263530.0
2020-01-10 15:10:00,299.43,299.56,299.38,299.4,34818.0,275.3958,275.5154,275.3498,275.3682,34818.0
2020-01-10 15:15:00,299.43,299.46,299.3,299.31,24310.0,275.3958,275.4234,275.2762,275.2854,24310.0
2020-01-10 15:20:00,299.34,299.48,299.28,299.42,41002.0,275.313,275.4418,275.2579,275.3866,41002.0
2020-01-10 15:25:00,299.42,299.52,299.35,299.46,27655.0,275.3866,275.4786,275.3222,275.4234,27655.0
2020-01-10 15:30:00,299.4,299.4,299.12,299.14,32109.0,275.3682,275.3682,275.1107,275.1291,32109.0
2020-01-10 15:35:00,299.11,299.18,299.01,299.02,27025.0,275.1015,275.1659,275.0095,275.0187,27025.0
2020-01-10 15:40:00,299.04,299.08,298.79,298.99,44459.0,275.0371,275.0739,274.8072,274.9911,44459.0
2020-01-10 15:45:00,298.99,299.22,298.86,298.86,62298.0,274.9911,275.2027,274.8716,274.8716,62298.0
2020-01-10 15:50:00,298.85,299.33,298.79,299.27,89412.0,274.8624,275.3038,274.8072,275.2487,89412.0
2020-01-10 15:55:00,299.24,299.35,299.17,299.24,169958.0,275.2211,275.3222,275.1567,275.2211,169958.0
2020-01-13 09:30:00,299.91,300.05,299.6,299.65,151090.0,275.8373,275.966,275.5522,275.5982,151090.0
2020-01-13 09:35:00,299.65,299.85,299.56,299.77,69396.0,275.5982,275.7821,275.5154,275.7085,69396.0
2020-01-13 09:40:00,299.76,300.0,299.48,300.0,121801.0,275.6993,275.9201,275.4418,275.9201,121801.0
2020-01-13 09:45:00,300.02,300.03,299.84,300.01,23330.0,275.9385,275.9477,275.7729,275.9293,23330.0
2020-01-13 09:50:00,300.01,300.02,299.84,299.9,81839.0,275.9293,275.9385,275.7729,275.8281,81839.0
2020-01-13 09:55:00,299.95,300.2,299.94,300.15,37950.0,275.8741,276.104,275.8649,276.058,37950.0
2020-01-13 10:00:00,300.17,300.17,300.08,300.1,22977.0,276.0764,276.0764,275.9936,276.012,22977.0
2020-01-13 10:05:00,300.07,300.08,299.95,300.01,23417.0,275.9844,275.9936,275.8741,275.9293,23417.0
2020-01-13 10:10:00,300.04,300.04,299.88,299.9,28037.0,275.9569,275.9569,275.8097,275.8281,28037.0
2020-01-13 10:15:00,299.9,300.07,299.89,299.89,18343.0,275.8281,275.9844,275.8189,275.8189,18343.0
2020-01-13 10:20:00,299.87,300.1,299.82,300.07,20574.0,275.8005,276.012,275.7545,275.9844,20574.0
2020-01-13 10:25:00,300.1,300.14,300.04,300.08,22275.0,276.012,276.0488,275.9569,275.9936,22275.0
2020-01-13 10:30:00,300.08,300.12,299.89,299.95,20189.0,275.9936,276.0304,275.8189,275.8741,20189.0
2020-01-13 10:35:00,299.93,300.06,299.92,299.97,15789.0,275.8557,275.9752,275.8465,275.8925,15789.0
2020-01-13 10:40:00,299.98,300.08,299.95,300.0,18430.0,275.9017,275.9936,275.8741,275.9201,18430.0
2020-01-13 10:45:00,300.03,300.21,300.02,300.17,20170.0,275.9477,276.1132,275.9385,276.0764,20170.0
2020-01-13 10:50:00,300.17,300.27,300.1,300.27,12059.0,276.0764,276.1684,276.012,276.1684,12059.0
2020-01-13 10:55:00,300.26,300.37,300.21,300.33,48459.0,276.1592,276.2604,276.1132,276.2236,48459.0
2020-01-13 11:00:00,300.33,300.34,300.24,300.34,23891.0,276.2236,276.2328,276.1408,276.2328,23891.0
2020-01-13 11:05:00,300.31,300.37,300.29,300.35,13459.0,276.2052,276.2604,276.1868,276.242,13459.0
2020-01-13 11:10:00,300.33,300.38,300.27,300.31,11629.0,276.2236,276.2696,276.1684,276.2052,11629.0
2020-01-13 11:15:00,300.31,300.44,300.31,300.4,10264.0,276.2052,276.3247,276.2052,276.288,10264.0
2020-01-13 11:20:00,300.38,300.43,300.33,300.35,11242.0,276.2696,276.3155,276.2236,276.242,11242.0
2020-01-13 11:25:00,300.34,300.68,300.23,300.39,61655.0,276.2328,276.5455,276.1316,276.2788,61655.0
2020-01-13 11:30:00,300.46,300.55,300.26,300.36,23033.0,276.3431,276.4259,276.1592,276.2512,23033.0
2020-01-13 11:35:00,300.42,300.46,300.35,300.45,10387.0,276.3063,276.3431,276.242,276.3339,10387.0
2020-01-13 11:40:00,300.49,300.53,300.45,300.51,9886.0,276.3707,276.4075,276.3339,276.3891,9886.0
2020-01-13 11:45:00,300.53,300.6,300.46,300.54,12235.0,276.4075,276.4719,276.3431,276.4167,12235.0
2020-01-13 11:50:00,300.59,300.63,300.53,300.55,12043.0,276.4627,276.4995,276.4075,276.4259,12043.0
2020-01-13 11:55:00,300.56,300.7,300.51,300.7,12278.0,276.4351,276.5639,276.3891,276.5639,12278.0
2020-01-13 12:00:00,300.74,300.83,300.73,300.78,12777.0,276.6007,276.6834,276.5915,276.6375,12777.0
2020-01-13 12:05:00,300.81,300.82,300.76,300.81,7987.0,276.665,276.6742,276.6191,276.665,7987.0
2020-01-13 12:10:00,300.81,300.93,300.81,300.91,14847.0,276.665,276.7754,276.665,276.757,14847.0
2020-01-13 12:15:00,300.89,300.94,300.86,300.91,16661.0,276.7386,276.7846,276.711,276.757,16661.0
2020-01-13 12:20:00,300.92,300.93,300.86,300.87,9905.0,276.7662,276.7754,276.711,276.7202,9905.0
2020-01-13 12:25:00,300.87,300.88,300.81,300.82,34229.0,276.7202,276.7294,276.665,276.6742,34229.0
2020-01-13 12:30:00,300.83,300.92,300.82,300.9,47694.0,276.6834,276.7662,276.6742,276.7478,47694.0
2020-01-13 12:35:00,300.91,300.91,300.74,300.77,16957.0,276.757,276.757,276.6007,276.6283,16957.0
2020-01-13 12:40:00,300.76,300.78,300.72,300.73,5171.0,276.6191,276.6375,276.5823,276.5915,5171.0
2020-01-13 12:45:00,300.71,300.75,300.69,300.69,12453.0,276.5731,276.6099,276.5547,276.5547,12453.0
2020-01-13 12:50:00,300.72,300.79,300.72,300.77,4692.0,276.5823,276.6467,276.5823,276.6283,4692.0
2020-01-13 12:55:00,300.75,300.79,300.73,300.75,18458.0,276.6099,276.6467,276.5915,276.6099,18458.0
2020-01-13 13:00:00,300.74,300.77,300.69,300.7,13515.0,276.6007,276.6283,276.5547,276.5639,13515.0
2020-01-13 13:05:00,300.72,300.82,300.72,300.79,6934.0,276.5823,276.6742,276.5823,276.6467,6934.0
2020-01-13 13:10:00,300.8,300.82,300.75,300.75,30572.0,276.6558,276.6742,276.6099,276.6099,30572.0
2020-01-13 13:15:00,300.75,300.77,300.7,300.77,8454.0,276.6099,276.6283,276.5639,276.6283,8454.0
2020-01-13 13:20:00,300.77,300.85,300.76,300.76,9162.0,276.6283,276.7018,276.6191,276.6191,9162.0
2020-01-13 13:25:00,300.76,300.76,300.7,300.74,13890.0,276.6191,276.6191,276.5639,276.6007,13890.0
2020-01-13 13:30:00,300.75,300.76,300.67,300.67,6669.0,276.6099,276.6191,276.5363,276.5363,6669.0
2020-01-13 13:35:00,300.67,300.71,300.63,300.68,12479.0,276.5363,276.5731,276.4995,276.5455,12479.0
2020-01-13 13:40:00,300.69,300.7,300.66,300.67,15815.0,276.5547,276.5639,276.5271,276.5363,15815.0
2020-01-13 13:45:00,300.68,300.72,300.67,300.69,12244.0,276.5455,276.5823,276.5363,276.5547,12244.0
2020-01-13 13:50:00,300.69,300.77,300.69,300.71,25155.0,276.5547,276.6283,276.5547,276.5731,25155.0
2020-01-13 13:55:00,300.71,300.73,300.66,300.67,14220.0,276.5731,276.5915,276.5271,276.5363,14220.0
2020-01-13 14:00:00,300.67,300.69,300.56,300.69,21343.0,276.5363,276.5547,276.4351,276.5547,21343.0
2020-01-13 14:05:00,300.7,300.83,300.68,300.79,13992.0,276.5639,276.6834,276.5455,276.6467,13992.0
2020-01-13 14:10:00,300.78,300.84,300.78,300.8,9944.0,276.6375,276.6926,276.6375,276.6558,9944.0
2020-01-13 14:15:00,300.79,300.8,300.71,300.79,15077.0,276.6467,276.6558,276.5731,276.6467,15077.0
2020-01-13 14:20:00,300.79,300.87,300.75,300.86,17323.0,276.6467,276.7202,276.6099,276.711,17323.0
2020-01-13 14:25:00,300.86,300.9,300.83,300.89,177893.0,276.711,276.7478,276.6834,276.7386,177893.0
2020-01-13 14:30:00,300.89,300.97,300.87,300.96,16677.0,276.7386,276.8122,276.7202,276.803,16677.0
2020-01-13 14:35:00,300.96,300.96,300.92,300.94,12624.0,276.803,276.803,276.7662,276.7846,12624.0
2020-01-13 14:40:00,300.93,300.99,300.83,300.93,62756.0,276.7754,276.8306,276.6834,276.7754,62756.0
2020-01-13 14:45:00,300.93,300.93,300.87,300.88,114230.0,276.7754,276.7754,276.7202,276.7294,114230.0
2020-01-13 14:50:00,300.89,300.95,300.85,300.94,9560.0,276.7386,276.7938,276.7018,276.7846,9560.0
2020-01-13 14:55:00,300.95,300.98,300.92,300.95,8043.0,276.7938,276.8214,276.7662,276.7938,8043.0
2020-01-13 15:00:00,300.97,300.99,300.93,300.99,7598.0,276.8122,276.8306,276.7754,276.8306,7598.0
2020-01-13 15:05:00,300.99,301.0,300.9,300.96,39680.0,276.8306,276.8398,276.7478,276.803,39680.0
2020-01-13 15:10:00,300.98,301.0,300.89,300.9,18725.0,276.8214,276.8398,276.7386,276.7478,18725.0
2020-01-13 15:15:00,300.9,300.91,300.83,300.86,9655.0,276.7478,276.757,276.6834,276.711,9655.0
2020-01-13 15:20:00,300.85,300.91,300.83,300.9,24965.0,276.7018,276.757,276.6834,276.7478,24965.0
2020-01-13 15:25:00,300.91,300.91,300.77,300.78,16383.0,276.757,276.757,276.6283,276.6375,16383.0
2020-01-13 15:30:00,300.81,300.94,300.77,300.94,16838.0,276.665,276.7846,276.6283,276.7846,16838.0
2020-01-13 15:35:00,300.96,300.99,300.92,300.99,19875.0,276.803,276.8306,276.7662,276.8306,19875.0
2020-01-13 15:40:00,301.0,301.03,300.93,300.95,29269.0,276.8398,276.8674,276.7754,276.7938,29269.0
2020-01-13 15:45:00,300.95,301.03,300.89,301.01,29568.0,276.7938,276.8674,276.7386,276.849,29568.0
2020-01-13 15:50:00,301.03,301.25,301.03,301.23,109699.0,276.8674,277.0697,276.8674,277.0513,109699.0
2020-01-13 15:55:00,301.23,301.32,301.15,301.32,99601.0,277.0513,277.1341,276.9778,277.1341,99601.0
2020-01-14 09:30:00,300.89,301.12,300.7,300.95,193605.0,276.7386,276.9502,276.5639,276.7938,193605.0
2020-01-14 09:35:00,300.96,301.06,300.71,300.95,36132.0,276.803,276.895,276.5731,276.7938,36132.0
2020-01-14 09:40:00,300.97,300.97,300.63,300.83,17743.0,276.8122,276.8122,276.4995,276.6834,17743.0
2020-01-14 09:45:00,300.87,301.0,300.81,300.86,11356.0,276.7202,276.8398,276.665,276.711,11356.0
2020-01-14 09:50:00,300.91,300.92,300.55,300.75,17408.0,276.757,276.7662,276.4259,276.6099,17408.0
2020-01-14 09:55:00,300.74,300.77,300.51,300.59,16138.0,276.6007,276.6283,276.3891,276.4627,16138.0
2020-01-14 10:00:00,300.58,300.89,300.48,300.84,23436.0,276.4535,276.7386,276.3615,276.6926,23436.0
2020-01-14 10:05:00,300.83,300.88,300.77,300.82,14331.0,276.6834,276.7294,276.6283,276.6742,14331.0
2020-01-14 10:10:00,300.88,300.99,300.84,300.99,20810.0,276.7294,276.8306,276.6926,276.8306,20810.0
2020-01-14 10:15:00,300.97,301.02,300.89,300.9,71138.0,276.8122,276.8582,276.7386,276.7478,71138.0
2020-01-14 10:20:00,300.9,300.92,300.7,300.79,21012.0,276.7478,276.7662,276.5639,276.6467,21012.0
2020-01-14 10:25:00,300.8,300.93,300.79,300.86,14268.0,276.6558,276.7754,276.6467,276.711,14268.0
2020-01-14 10:30:00,300.9,301.14,300.89,301.06,16696.0,276.7478,276.9686,276.7386,276.895,16696.0
2020-01-14 10:35:00,301.05,301.14,301.03,301.12,13915.0,276.8858,276.9686,276.8674,276.9502,13915.0
2020-01-14 10:40:00,301.13,301.17,301.06,301.17,31085.0,276.9594,276.9961,276.895,276.9961,31085.0
2020-01-14 10:45:00,301.15,301.16,300.98,301.0,22756.0,276.9778,276.987,276.8214,276.8398,22756.0
2020-01-14 10:50:00,300.95,300.99,300.81,300.84,15466.0,276.7938,276.8306,276.665,276.6926,15466.0
2020-01-14 10:55:00,300.83,300.99,300.69,300.95,17985.0,276.6834,276.8306,276.5547,276.7938,17985.0
2020-01-14 11:00:00,300.96,301.07,300.92,300.97,8447.0,276.803,276.9042,276.7662,276.8122,8447.0
2020-01-14 11:05:00,300.95,301.12,300.91,301.09,25551.0,276.7938,276.9502,276.757,276.9226,25551.0
2020-01-14 11:10:00,301.1,301.14,301.06,301.1,14380.0,276.9318,276.9686,276.895,276.9318,14380.0
2020-01-14 11:15:00,301.11,301.15,301.07,301.11,14254.0,276.941,276.9778,276.9042,276.941,14254.0
2020-01-14 11:20:00,301.11,301.2,301.01,301.12,42420.0,276.941,277.0237,276.849,276.9502,42420.0
2020-01-14 11:25:00,301.12,301.15,301.06,301.14,16906.0,276.9502,276.9778,276.895,276.9686,16906.0
2020-01-14 11:30:00,301.13,301.19,301.1,301.12,11408.0,276.9594,277.0145,276.9318,276.9502,11408.0
2020-01-14 11:35:00,301.16,301.25,301.16,301.22,16958.0,276.987,277.0697,276.987,277.0421,16958.0
2020-01-14 11:40:00,301.21,301.22,301.07,301.11,12255.0,277.0329,277.0421,276.9042,276.941,12255.0
2020-01-14 11:45:00,301.13,301.21,301.13,301.21,8713.0,276.9594,277.0329,276.9594,277.0329,8713.0
2020-01-14 11:50:00,301.21,301.3,301.21,301.29,9607.0,277.0329,277.1157,277.0329,277.1065,9607.0
2020-01-14 11:55:00,301.28,301.35,301.27,301.34,43801.0,277.0973,277.1617,277.0881,277.1525,43801.0
2020-01-14 12:00:00,301.33,301.39,301.32,301.35,19790.0,277.1433,277.1985,277.1341,277.1617,19790.0
2020-01-14 12:05:00,301.35,301.35,301.29,301.3,15465.0,277.1617,277.1617,277.1065,277.1157,15465.0
2020-01-14 12:10:00,301.3,301.39,301.3,301.39,20884.0,277.1157,277.1985,277.1157,277.1985,20884.0
2020-01-14 12:15:00,301.37,301.39,301.28,301.37,10558.0,277.1801,277.1985,277.0973,277.1801,10558.0
2020-01-14 12:20:00,301.37,301.45,301.36,301.45,14689.0,277.1801,277.2537,277.1709,277.2537,14689.0
2020-01-14 12:25:00,301.43,301.5,301.43,301.45,31669.0,277.2353,277.2997,277.2353,277.2537,31669.0
2020-01-14 12:30:00,301.44,301.54,301.44,301.52,13623.0,277.2445,277.3365,277.2445,277.3181,13623.0
2020-01-14 12:35:00,301.53,301.64,301.53,301.63,13847.0,277.3273,277.4284,277.3273,277.4192,13847.0
2020-01-14 12:40:00,301.65,301.66,301.57,301.65,8034.0,277.4376,277.4468,277.364,277.4376,8034.0
2020-01-14 12:45:00,301.65,301.71,301.6,301.66,6353.0,277.4376,277.4928,277.3916,277.4468,6353.0
2020-01-14 12:50:00,301.66,301.72,301.66,301.71,10389.0,277.4468,277.502,277.4468,277.4928,10389.0
2020-01-14 12:55:00,301.71,301.73,301.62,301.62,16772.0,277.4928,277.5112,277.41,277.41,16772.0
2020-01-14 13:00:00,301.62,301.72,301.62,301.72,9089.0,277.41,277.502,277.41,277.502,9089.0
2020-01-14 13:05:00,301.71,301.83,301.71,301.73,75028.0,277.4928,277.6032,277.4928,277.5112,75028.0
2020-01-14 13:10:00,301.73,301.76,301.68,301.7,7057.0,277.5112,277.5388,277.4652,277.4836,7057.0
2020-01-14 13:15:00,301.71,301.81,301.7,301.74,11226.0,277.4928,277.5848,277.4836,277.5204,11226.0
2020-01-14 13:20:00,301.75,301.83,301.75,301.82,6828.0,277.5296,277.6032,277.5296,277.594,6828.0
2020-01-14 13:25:00,301.82,301.85,301.78,301.78,20755.0,277.594,277.6216,277.5572,277.5572,20755.0
2020-01-14 13:30:00,301.81,301.91,301.8,301.9,17742.0,277.5848,277.6768,277.5756,277.6676,17742.0
2020-01-14 13:35:00,301.9,301.9,300.8,301.62,140701.0,277.6676,277.6676,276.6558,277.41,140701.0
2020-01-14 13:40:00,301.64,301.7,301.02,301.15,37269.0,277.4284,277.4836,276.8582,276.9778,37269.0
2020-01-14 13:45:00,301.08,301.25,300.89,301.19,100087.0,276.9134,277.0697,276.7386,277.0145,100087.0
2020-01-14 13:50:00,301.17,301.29,301.13,301.17,14352.0,276.9961,277.1065,276.9594,276.9961,14352.0
2020-01-14 13:55:00,301.19,301.23,301.0,301.0,10435.0,277.0145,277.0513,276.8398,276.8398,10435.0
2020-01-14 14:00:00,301.05,301.12,300.57,300.73,37928.0,276.8858,276.9502,276.4443,276.5915,37928.0
2020-01-14 14:05:00,300.75,300.91,300.57,300.66,25873.0,276.6099,276.757,276.4443,276.5271,25873.0
2020-01-14 14:10:00,300.65,300.74,300.32,300.49,23426.0,276.5179,276.6007,276.2144,276.3707,23426.0
2020-01-14 14:15:00,300.58,300.75,300.49,300.67,45047.0,276.4535,276.6099,276.3707,276.5363,45047.0
2020-01-14 14:20:00,300.68,300.85,300.61,300.81,19236.0,276.5455,276.7018,276.4811,276.665,19236.0
2020-01-14 14:25:00,300.82,301.1,300.82,301.08,22340.0,276.6742,276.9318,276.6742,276.9134,22340.0
2020-01-14 14:30:00,301.07,301.22,301.03,301.22,16314.0,276.9042,277.0421,276.8674,277.0421,16314.0
2020-01-14 14:35:00,301.22,301.32,301.18,301.28,12636.0,277.0421,277.1341,277.0053,277.0973,12636.0
2020-01-14 14:40:00,301.3,301.38,301.23,301.35,43565.0,277.1157,277.1893,277.0513,277.1617,43565.0
2020-01-14 14:45:00,301.35,301.42,301.3,301.3,11682.0,277.1617,277.2261,277.1157,277.1157,11682.0
2020-01-14 14:50:00,301.29,301.32,301.15,301.2,10620.0,277.1065,277.1341,276.9778,277.0237,10620.0
2020-01-14 14:55:00,301.17,301.18,300.96,301.03,14946.0,276.9961,277.0053,276.803,276.8674,14946.0
2020-01-14 15:00:00,301.0,301.11,300.96,300.99,16172.0,276.8398,276.941,276.803,276.8306,16172.0
2020-01-14 15:05:00,300.97,301.06,300.85,300.86,13832.0,276.8122,276.895,276.7018,276.711,13832.0
2020-01-14 15:10:00,300.87,300.93,300.65,300.71,15285.0,276.7202,276.7754,276.5179,276.5731,15285.0
2020-01-14 15:15:00,300.68,300.8,300.66,300.75,20817.0,276.5455,276.6558,276.5271,276.6099,20817.0
2020-01-14 15:20:00,300.75,300.91,300.75,300.89,10211.0,276.6099,276.757,276.6099,276.7386,10211.0
2020-01-14 15:25:00,300.89,300.92,300.53,300.59,20431.0,276.7386,276.7662,276.4075,276.4627,20431.0
2020-01-14 15:30:00,300.57,300.85,300.48,300.72,21416.0,276.4443,276.7018,276.3615,276.5823,21416.0
2020-01-14 15:35:00,300.73,300.81,300.67,300.79,9729.0,276.5915,276.665,276.5363,276.6467,9729.0
2020-01-14 15:40:00,300.81,301.02,300.81,300.91,23219.0,276.665,276.8582,276.665,276.757,23219.0
2020-01-14 15:45:00,300.92,301.0,300.72,300.74,41522.0,276.7662,276.8398,276.5823,276.6007,41522.0
2020-01-14 15:50:00,300.71,300.71,300.45,300.57,73119.0,276.5731,276.5731,276.3339,276.4443,73119.0
2020-01-14 15:55:00,300.56,300.92,300.56,300.86,84249.0,276.4351,276.7662,276.4351,276.711,84249.0
2020-01-15 09:30:00,300.8,301.31,300.75,301.2,169795.0,276.6558,277.1249,276.6099,277.0237,169795.0
2020-01-15 09:35:00,301.2,301.53,301.2,301.42,63272.0,277.0237,277.3273,277.0237,277.2261,63272.0
2020-01-15 09:40:00,301.43,301.57,301.37,301.46,27161.0,277.2353,277.364,277.1801,277.2629,27161.0
2020-01-15 09:45:00,301.48,301.67,301.42,301.62,74539.0,277.2813,277.456,277.2261,277.41,74539.0
2020-01-15 09:50:00,301.63,301.89,301.57,301.88,30208.0,277.4192,277.6584,277.364,277.6492,30208.0
2020-01-15 09:55:00,301.89,301.98,301.76,301.96,22824.0,277.6584,277.7411,277.5388,277.7227,22824.0
2020-01-15 10:00:00,301.94,301.98,301.81,301.87,16547.0,277.7043,277.7411,277.5848,277.64,16547.0
2020-01-15 10:05:00,301.87,302.0,301.86,301.99,20969.0,277.64,277.7595,277.6308,277.7503,20969.0
2020-01-15 10:10:00,302.01,302.1,301.74,301.77,32226.0,277.7687,277.8515,277.5204,277.548,32226.0
2020-01-15 10:15:00,301.76,301.86,301.74,301.83,12628.0,277.5388,277.6308,277.5204,277.6032,12628.0
2020-01-15 10:20:00,301.83,301.84,301.66,301.69,13089.0,277.6032,277.6124,277.4468,277.4744,13089.0
2020-01-15 10:25:00,301.7,301.81,301.66,301.8,12812.0,277.4836,277.5848,277.4468,277.5756,12812.0
2020-01-15 10:30:00,301.82,301.88,301.71,301.84,8992.0,277.594,277.6492,277.4928,277.6124,8992.0
2020-01-15 10:35:00,301.84,302.14,301.83,301.98,17324.0,277.6124,277.8883,277.6032,277.7411,17324.0
2020-01-15 10:40:00,301.96,302.14,301.96,302.08,14166.0,277.7227,277.8883,277.7227,277.8331,14166.0
2020-01-15 10:45:00,302.09,302.17,302.08,302.08,39370.0,277.8423,277.9159,277.8331,277.8331,39370.0
2020-01-15 10:50:00,302.1,302.16,302.05,302.09,22391.0,277.8515,277.9067,277.8055,277.8423,22391.0
2020-01-15 10:55:00,302.1,302.2,302.1,302.18,14124.0,277.8515,277.9435,277.8515,277.9251,14124.0
2020-01-15 11:00:00,302.19,302.27,302.04,302.26,34703.0,277.9343,278.0079,277.7963,277.9987,34703.0
2020-01-15 11:05:00,302.23,302.24,301.96,301.97,24692.0,277.9711,277.9803,277.7227,277.7319,24692.0
2020-01-15 11:10:00,301.97,301.97,301.69,301.89,20994.0,277.7319,277.7319,277.4744,277.6584,20994.0
2020-01-15 11:15:00,301.9,301.98,301.88,301.97,9021.0,277.6676,277.7411,277.6492,277.7319,9021.0
2020-01-15 11:20:00,301.98,302.04,301.9,301.98,20786.0,277.7411,277.7963,277.6676,277.7411,20786.0
2020-01-15 11:25:00,301.96,302.02,301.91,301.91,57983.0,277.7227,277.7779,277.6768,277.6768,57983.0
2020-01-15 11:30:00,302.02,302.14,301.92,302.13,17009.0,277.7779,277.8883,277.6859,277.8791,17009.0
2020-01-15 11:35:00,302.15,302.25,302.15,302.23,24476.0,277.8975,277.9895,277.8975,277.9711,24476.0
2020-01-15 11:40:00,302.25,302.3,302.23,302.24,7658.0,277.9895,278.0354,277.9711,277.9803,7658.0
2020-01-15 11:45:00,302.23,302.27,302.18,302.23,9474.0,277.9711,278.0079,277.9251,277.9711,9474.0
2020-01-15 11:50:00,302.25,302.3,302.07,302.1,9158.0,277.9895,278.0354,277.8239,277.8515,9158.0
2020-01-15 11:55:00,302.15,302.17,301.82,301.92,16779.0,277.8975,277.9159,277.594,277.6859,16779.0
2020-01-15 12:00:00,301.94,302.03,301.87,301.91,64581.0,277.7043,277.7871,277.64,277.6768,64581.0
2020-01-15 12:05:00,301.89,302.04,301.89,301.98,9504.0,277.6584,277.7963,277.6584,277.7411,9504.0
2020-01-15 12:10:00,301.96,302.17,301.96,302.14,10799.0,277.7227,277.9159,277.7227,277.8883,10799.0
2020-01-15 12:15:00,302.12,302.12,301.88,301.92,12204.0,277.8699,277.8699,277.6492,277.6859,12204.0
2020-01-15 12:20:00,301.94,302.06,301.93,302.01,16550.0,277.7043,277.8147,277.6951,277.7687,16550.0
2020-01-15 12:25:00,302.03,302.08,301.94,301.95,60320.0,277.7871,277.8331,277.7043,277.7135,60320.0
2020-01-15 12:30:00,301.99,302.01,301.87,301.9,27798.0,277.7503,277.7687,277.64,277.6676,27798.0
2020-01-15 12:35:00,301.91,302.08,301.83,302.06,16112.0,277.6768,277.8331,277.6032,277.8147,16112.0
2020-01-15 12:40:00,302.03,302.1,301.99,301.99,13068.0,277.7871,277.8515,277.7503,277.7503,13068.0
2020-01-15 12:45:00,301.98,302.01,301.76,301.77,10571.0,277.7411,277.7687,277.5388,277.548,10571.0
2020-01-15 12:50:00,301.73,301.8,301.5,301.61,25476.0,277.5112,277.5756,277.2997,277.4008,25476.0
2020-01-15 12:55:00,301.6,301.62,301.46,301.52,71655.0,277.3916,277.41,277.2629,277.3181,71655.0
2020-01-15 13:00:00,301.47,301.59,301.41,301.49,36458.0,277.2721,277.3824,277.2169,277.2905,36458.0
2020-01-15 13:05:00,301.51,301.61,301.34,301.47,8779.0,277.3089,277.4008,277.1525,277.2721,8779.0
2020-01-15 13:10:00,301.5,301.52,301.39,301.52,17461.0,277.2997,277.3181,277.1985,277.3181,17461.0
2020-01-15 13:15:00,301.5,301.57,301.45,301.57,3714.0,277.2997,277.364,277.2537,277.364,3714.0
2020-01-15 13:20:00,301.56,301.58,301.37,301.41,10125.0,277.3548,277.3732,277.1801,277.2169,10125.0
2020-01-15 13:25:00,301.39,301.54,301.34,301.49,17378.0,277.1985,277.3365,277.1525,277.2905,17378.0
2020-01-15 13:30:00,301.55,301.62,301.24,301.44,23045.0,277.3456,277.41,277.0605,277.2445,23045.0
2020-01-15 13:35:00,301.44,301.53,301.42,301.52,11557.0,277.2445,277.3273,277.2261,277.3181,11557.0
2020-01-15 13:40:00,301.58,301.6,301.52,301.53,7469.0,277.3732,277.3916,277.3181,277.3273,7469.0
2020-01-15 13:45:00,301.49,301.56,301.49,301.55,28386.0,277.2905,277.3548,277.2905,277.3456,28386.0
2020-01-15 13:50:00,301.53,301.53,301.24,301.24,55840.0,277.3273,277.3273,277.0605,277.0605,55840.0
2020-01-15 13:55:00,301.22,301.3,301.13,301.3,10688.0,277.0421,277.1157,276.9594,277.1157,10688.0
2020-01-15 14:00:00,301.31,301.45,301.3,301.45,10927.0,277.1249,277.2537,277.1157,277.2537,10927.0
2020-01-15 14:05:00,301.45,301.57,301.4,301.57,8827.0,277.2537,277.364,277.2077,277.364,8827.0
2020-01-15 14:10:00,301.6,301.77,301.6,301.77,16562.0,277.3916,277.548,277.3916,277.548,16562.0
2020-01-15 14:15:00,301.77,301.82,301.74,301.8,17716.0,277.548,277.594,277.5204,277.5756,17716.0
2020-01-15 14:20:00,301.83,301.91,301.81,301.86,46852.0,277.6032,277.6768,277.5848,277.6308,46852.0
2020-01-15 14:25:00,301.87,301.95,301.83,301.95,19325.0,277.64,277.7135,277.6032,277.7135,19325.0
2020-01-15 14:30:00,301.96,301.96,301.88,301.95,7721.0,277.7227,277.7227,277.6492,277.7135,7721.0
2020-01-15 14:35:00,301.94,301.97,301.88,301.91,4706.0,277.7043,277.7319,277.6492,277.6768,4706.0
2020-01-15 14:40:00,301.91,301.92,301.87,301.91,2169.0,277.6768,277.6859,277.64,277.6768,2169.0
2020-01-15 14:45:00,301.87,301.92,301.8,301.81,8182.0,277.64,277.6859,277.5756,277.5848,8182.0
2020-01-15 14:50:00,301.82,301.83,301.71,301.81,17188.0,277.594,277.6032,277.4928,277.5848,17188.0
2020-01-15 14:55:00,301.8,301.83,301.6,301.6,23583.0,277.5756,277.6032,277.3916,277.3916,23583.0
2020-01-15 15:00:00,301.64,301.64,301.39,301.4,19827.0,277.4284,277.4284,277.1985,277.2077,19827.0
2020-01-15 15:05:00,301.38,301.42,301.2,301.2,17867.0,277.1893,277.2261,277.0237,277.0237,17867.0
2020-01-15 15:10:00,301.21,301.29,301.13,301.28,44256.0,277.0329,277.1065,276.9594,277.0973,44256.0
2020-01-15 15:15:00,301.3,301.3,301.12,301.19,6619.0,277.1157,277.1157,276.9502,277.0145,6619.0
2020-01-15 15:20:00,301.2,301.27,301.06,301.12,14073.0,277.0237,277.0881,276.895,276.9502,14073.0
2020-01-15 15:25:00,301.08,301.14,300.85,301.06,30996.0,276.9134,276.9686,276.7018,276.895,30996.0
2020-01-15 15:30:00,301.05,301.06,300.69,300.74,55105.0,276.8858,276.895,276.5547,276.6007,55105.0
2020-01-15 15:35:00,300.76,301.04,300.73,300.95,49886.0,276.6191,276.8766,276.5915,276.7938,49886.0
2020-01-15 15:40:00,300.97,301.01,300.8,300.97,14728.0,276.8122,276.849,276.6558,276.8122,14728.0
2020-01-15 15:45:00,301.02,301.29,301.02,301.24,20152.0,276.8582,277.1065,276.8582,277.0605,20152.0
2020-01-15 15:50:00,301.27,301.38,301.25,301.32,57183.0,277.0881,277.1893,277.0697,277.1341,57183.0
2020-01-15 15:55:00,301.34,301.52,301.21,301.52,141215.0,277.1525,277.3181,277.0329,277.3181,141215.0
2020-01-16 09:30:00,302.94,303.12,302.8,303.07,145883.0,278.6241,278.7896,278.4953,278.7436,145883.0
2020-01-16 09:35:00,303.09,303.16,302.94,303.05,56619.0,278.762,278.8264,278.6241,278.7252,56619.0
2020-01-16 09:40:00,303.05,303.21,303.03,303.11,34951.0,278.7252,278.8724,278.7069,278.7804,34951.0
2020-01-16 09:45:00,303.12,303.18,302.77,302.83,55382.0,278.7896,278.8448,278.4677,278.5229,55382.0
2020-01-16 09:50:00,302.84,302.95,302.71,302.94,34925.0,278.5321,278.6333,278.4125,278.6241,34925.0
2020-01-16 09:55:00,302.92,302.98,302.84,302.91,22388.0,278.6057,278.6609,278.5321,278.5965,22388.0
2020-01-16 10:00:00,302.93,303.01,302.83,302.9,35542.0,278.6149,278.6885,278.5229,278.5873,35542.0
2020-01-16 10:05:00,302.9,303.13,302.9,303.09,32309.0,278.5873,278.7988,278.5873,278.762,32309.0
2020-01-16 10:10:00,303.09,303.17,303.06,303.06,38530.0,278.762,278.8356,278.7344,278.7344,38530.0
2020-01-16 10:15:00,303.1,303.15,303.0,303.0,21220.0,278.7712,278.8172,278.6793,278.6793,21220.0
2020-01-16 10:20:00,303.0,303.04,302.77,302.87,46437.0,278.6793,278.7161,278.4677,278.5597,46437.0
2020-01-16 10:25:00,302.86,303.11,302.86,303.05,19650.0,278.5505,278.7804,278.5505,278.7252,19650.0
2020-01-16 10:30:00,303.07,303.13,303.03,303.12,14257.0,278.7436,278.7988,278.7069,278.7896,14257.0
2020-01-16 10:35:00,303.15,303.24,302.98,303.06,24818.0,278.8172,278.9,278.6609,278.7344,24818.0
2020-01-16 10:40:00,303.13,303.21,303.06,303.12,23145.0,278.7988,278.8724,278.7344,278.7896,23145.0
2020-01-16 10:45:00,303.11,303.16,303.04,303.09,15145.0,278.7804,278.8264,278.7161,278.762,15145.0
2020-01-16 10:50:00,303.08,303.09,302.85,302.94,45688.0,278.7528,278.762,278.5413,278.6241,45688.0
2020-01-16 10:55:00,302.92,303.0,302.87,302.91,37756.0,278.6057,278.6793,278.5597,278.5965,37756.0
2020-01-16 11:00:00,302.94,303.01,302.87,302.99,19763.0,278.6241,278.6885,278.5597,278.6701,19763.0
2020-01-16 11:05:00,302.99,303.14,302.98,303.04,20900.0,278.6701,278.808,278.6609,278.7161,20900.0
2020-01-16 11:10:00,303.09,303.1,302.81,302.85,68415.0,278.762,278.7712,278.5045,278.5413,68415.0
2020-01-16 11:15:00,302.92,302.93,302.71,302.84,24837.0,278.6057,278.6149,278.4125,278.5321,24837.0
2020-01-16 11:20:00,302.82,302.88,302.76,302.84,17739.0,278.5137,278.5689,278.4585,278.5321,17739.0
2020-01-16 11:25:00,302.84,302.98,302.79,302.92,47429.0,278.5321,278.6609,278.4861,278.6057,47429.0
2020-01-16 11:30:00,302.94,302.97,302.84,302.92,9916.0,278.6241,278.6517,278.5321,278.6057,9916.0
2020-01-16 11:35:00,302.95,303.04,302.92,303.01,9333.0,278.6333,278.7161,278.6057,278.6885,9333.0
2020-01-16 11:40:00,303.01,303.07,303.0,303.06,14680.0,278.6885,278.7436,278.6793,278.7344,14680.0
2020-01-16 11:45:00,303.06,303.12,303.05,303.06,39431.0,278.7344,278.7896,278.7252,278.7344,39431.0
2020-01-16 11:50:00,303.06,303.13,303.05,303.12,6523.0,278.7344,278.7988,278.7252,278.7896,6523.0
2020-01-16 11:55:00,303.12,303.15,303.03,303.09,15070.0,278.7896,278.8172,278.7069,278.762,15070.0
2020-01-16 12:00:00,303.09,303.17,303.08,303.15,13056.0,278.762,278.8356,278.7528,278.8172,13056.0
2020-01-16 12:05:00,303.15,303.18,303.1,303.15,6840.0,278.8172,278.8448,278.7712,278.8172,6840.0
2020-01-16 12:10:00,303.14,303.18,303.03,303.13,9927.0,278.808,278.8448,278.7069,278.7988,9927.0
2020-01-16 12:15:00,303.12,303.12,303.05,303.11,9780.0,278.7896,278.7896,278.7252,278.7804,9780.0
2020-01-16 12:20:00,303.1,303.1,303.0,303.05,16142.0,278.7712,278.7712,278.6793,278.7252,16142.0
2020-01-16 12:25:00,303.06,303.06,302.99,303.0,15434.0,278.7344,278.7344,278.6701,278.6793,15434.0
2020-01-16 12:30:00,303.01,303.13,302.99,303.13,14007.0,278.6885,278.7988,278.6701,278.7988,14007.0
2020-01-16 12:35:00,303.15,303.2,303.12,303.16,13181.0,278.8172,278.8632,278.7896,278.8264,13181.0
2020-01-16 12:40:00,303.18,303.2,303.08,303.15,7102.0,278.8448,278.8632,278.7528,278.8172,7102.0
2020-01-16 12:45:00,303.15,303.2,303.14,303.19,8996.0,278.8172,278.8632,278.808,278.854,8996.0
2020-01-16 12:50:00,303.19,303.19,303.15,303.17,5323.0,278.854,278.854,278.8172,278.8356,5323.0
2020-01-16 12:55:00,303.17,303.21,303.11,303.11,15237.0,278.8356,278.8724,278.7804,278.7804,15237.0
2020-01-16 13:00:00,303.13,303.2,303.12,303.2,5649.0,278.7988,278.8632,278.7896,278.8632,5649.0
2020-01-16 13:05:00,303.18,303.19,303.15,303.18,24176.0,278.8448,278.854,278.8172,278.8448,24176.0
2020-01-16 13:10:00,303.19,303.2,303.1,303.12,46243.0,278.854,278.8632,278.7712,278.7896,46243.0
2020-01-16 13:15:00,303.09,303.16,303.06,303.08,12769.0,278.762,278.8264,278.7344,278.7528,12769.0
2020-01-16 13:20:00,303.07,303.13,303.06,303.1,11856.0,278.7436,278.7988,278.7344,278.7712,11856.0
2020-01-16 13:25:00,303.09,303.14,303.07,303.13,11185.0,278.762,278.808,278.7436,278.7988,11185.0
2020-01-16 13:30:00,303.13,303.21,303.06,303.18,9068.0,278.7988,278.8724,278.7344,278.8448,9068.0
2020-01-16 13:35:00,303.18,303.23,303.15,303.23,12237.0,278.8448,278.8908,278.8172,278.8908,12237.0
2020-01-16 13:40:00,303.23,303.3,303.21,303.27,25688.0,278.8908,278.9552,278.8724,278.9276,25688.0
2020-01-16 13:45:00,303.29,303.31,303.27,303.31,13616.0,278.946,278.9644,278.9276,278.9644,13616.0
2020-01-16 13:50:00,303.32,303.32,303.27,303.29,6723.0,278.9736,278.9736,278.9276,278.946,6723.0
2020-01-16 13:55:00,303.29,303.31,303.25,303.29,7179.0,278.946,278.9644,278.9092,278.946,7179.0
2020-01-16 14:00:00,303.3,303.31,303.21,303.22,10176.0,278.9552,278.9644,278.8724,278.8816,10176.0
2020-01-16 14:05:00,303.23,303.3,303.23,303.27,16349.0,278.8908,278.9552,278.8908,278.9276,16349.0
2020-01-16 14:10:00,303.26,303.31,303.23,303.26,14884.0,278.9184,278.9644,278.8908,278.9184,14884.0
2020-01-16 14:15:00,303.31,303.34,303.27,303.32,7548.0,278.9644,278.992,278.9276,278.9736,7548.0
2020-01-16 14:20:00,303.31,303.32,303.28,303.29,15811.0,278.9644,278.9736,278.9368,278.946,15811.0
2020-01-16 14:25:00,303.29,303.32,303.27,303.3,7301.0,278.946,278.9736,278.9276,278.9552,7301.0
2020-01-16 14:30:00,303.3,303.3,303.2,303.21,15673.0,278.9552,278.9552,278.8632,278.8724,15673.0
2020-01-16 14:35:00,303.22,303.25,303.2,303.22,14847.0,278.8816,278.9092,278.8632,278.8816,14847.0
2020-01-16 14:40:00,303.23,303.23,303.16,303.16,16400.0,278.8908,278.8908,278.8264,278.8264,16400.0
2020-01-16 14:45:00,303.17,303.18,303.11,303.17,7411.0,278.8356,278.8448,278.7804,278.8356,7411.0
2020-01-16 14:50:00,303.17,303.24,303.16,303.22,10845.0,278.8356,278.9,278.8264,278.8816,10845.0
2020-01-16 14:55:00,303.23,303.27,303.2,303.2,16804.0,278.8908,278.9276,278.8632,278.8632,16804.0
2020-01-16 15:00:00,303.2,303.26,303.16,303.26,8598.0,278.8632,278.9184,278.8264,278.9184,8598.0
2020-01-16 15:05:00,303.26,303.28,303.21,303.26,85657.0,278.9184,278.9368,278.8724,278.9184,85657.0
2020-01-16 15:10:00,303.24,303.36,303.23,303.36,197796.0,278.9,279.0104,278.8908,279.0104,197796.0
2020-01-16 15:15:00,303.36,303.42,303.33,303.4,19376.0,279.0104,279.0655,278.9828,279.0472,19376.0
2020-01-16 15:20:00,303.41,303.42,303.37,303.37,14436.0,279.0564,279.0655,279.0196,279.0196,14436.0
2020-01-16 15:25:00,303.39,303.41,303.34,303.37,11595.0,279.038,279.0564,278.992,279.0196,11595.0
2020-01-16 15:30:00,303.39,303.57,303.38,303.54,57672.0,279.038,279.2035,279.0288,279.1759,57672.0
2020-01-16 15:35:00,303.56,303.64,303.53,303.54,26327.0,279.1943,279.2679,279.1667,279.1759,26327.0
2020-01-16 15:40:00,303.56,303.67,303.55,303.67,7366.0,279.1943,279.2955,279.1851,279.2955,7366.0
2020-01-16 15:45:00,303.66,303.73,303.52,303.65,14063.0,279.2863,279.3507,279.1575,279.2771,14063.0
2020-01-16 15:50:00,303.68,303.91,303.67,303.88,99715.0,279.3047,279.5162,279.2955,279.4886,99715.0
2020-01-16 15:55:00,303.86,304.04,303.72,304.03,94636.0,279.4702,279.6358,279.3415,279.6266,94636.0
2020-01-17 09:30:00,304.77,304.83,304.4,304.49,159935.0,280.3072,280.3624,279.9669,280.0497,159935.0
2020-01-17 09:35:00,304.48,304.62,304.37,304.39,33594.0,280.0405,280.1692,279.9393,279.9577,33594.0
2020-01-17 09:40:00,304.36,304.58,304.31,304.51,21181.0,279.9301,280.1324,279.8841,280.0681,21181.0
2020-01-17 09:45:00,304.52,304.6,304.46,304.6,19817.0,280.0773,280.1508,280.0221,280.1508,19817.0
2020-01-17 09:50:00,304.59,304.59,304.42,304.45,13619.0,280.1416,280.1416,279.9853,280.0129,13619.0
2020-01-17 09:55:00,304.49,304.77,304.47,304.77,21297.0,280.0497,280.3072,280.0313,280.3072,21297.0
2020-01-17 10:00:00,304.75,304.77,304.65,304.73,12285.0,280.2888,280.3072,280.1968,280.2704,12285.0
2020-01-17 10:05:00,304.72,304.76,304.62,304.72,71475.0,280.2612,280.298,280.1692,280.2612,71475.0
2020-01-17 10:10:00,304.74,304.75,304.47,304.57,49833.0,280.2796,280.2888,280.0313,280.1232,49833.0
2020-01-17 10:15:00,304.55,304.64,304.46,304.62,16273.0,280.1048,280.1876,280.0221,280.1692,16273.0
2020-01-17 10:20:00,304.65,304.83,304.65,304.79,23518.0,280.1968,280.3624,280.1968,280.3256,23518.0
2020-01-17 10:25:00,304.79,304.88,304.78,304.88,8168.0,280.3256,280.4084,280.3164,280.4084,8168.0
2020-01-17 10:30:00,304.88,304.89,304.78,304.8,11208.0,280.4084,280.4176,280.3164,280.3348,11208.0
2020-01-17 10:35:00,304.81,304.83,304.64,304.67,13511.0,280.344,280.3624,280.1876,280.2152,13511.0
2020-01-17 10:40:00,304.67,304.75,304.6,304.74,20136.0,280.2152,280.2888,280.1508,280.2796,20136.0
2020-01-17 10:45:00,304.75,304.76,304.63,304.66,8042.0,280.2888,280.298,280.1784,280.206,8042.0
2020-01-17 10:50:00,304.61,304.62,304.46,304.49,17285.0,280.16,280.1692,280.0221,280.0497,17285.0
2020-01-17 10:55:00,304.49,304.56,304.46,304.55,7629.0,280.0497,280.114,280.0221,280.1048,7629.0
2020-01-17 11:00:00,304.59,304.72,304.58,304.69,7020.0,280.1416,280.2612,280.1324,280.2336,7020.0
2020-01-17 11:05:00,304.72,304.72,304.53,304.55,18535.0,280.2612,280.2612,280.0865,280.1048,18535.0
2020-01-17 11:10:00,304.55,304.55,304.25,304.25,33040.0,280.1048,280.1048,279.8289,279.8289,33040.0
2020-01-17 11:15:00,304.24,304.36,304.21,304.31,9389.0,279.8197,279.9301,279.7921,279.8841,9389.0
2020-01-17 11:20:00,304.32,304.36,304.2,304.26,7170.0,279.8933,279.9301,279.7829,279.8381,7170.0
2020-01-17 11:25:00,304.24,304.43,304.2,304.43,7955.0,279.8197,279.9945,279.7829,279.9945,7955.0
2020-01-17 11:30:00,304.43,304.58,304.42,304.55,5352.0,279.9945,280.1324,279.9853,280.1048,5352.0
2020-01-17 11:35:00,304.55,304.6,304.5,304.56,7922.0,280.1048,280.1508,280.0589,280.114,7922.0
2020-01-17 11:40:00,304.57,304.6,304.52,304.59,8154.0,280.1232,280.1508,280.0773,280.1416,8154.0
2020-01-17 11:45:00,304.55,304.55,304.46,304.48,3528.0,280.1048,280.1048,280.0221,280.0405,3528.0
2020-01-17 11:50:00,304.57,304.6,304.5,304.55,6336.0,280.1232,280.1508,280.0589,280.1048,6336.0
2020-01-17 11:55:00,304.56,304.66,304.53,304.65,12410.0,280.114,280.206,280.0865,280.1968,12410.0
2020-01-17 12:00:00,304.65,304.66,304.62,304.63,14419.0,280.1968,280.206,280.1692,280.1784,14419.0
2020-01-17 12:05:00,304.66,304.66,304.56,304.61,13384.0,280.206,280.206,280.114,280.16,13384.0
2020-01-17 12:10:00,304.62,304.73,304.61,304.71,10535.0,280.1692,280.2704,280.16,280.252,10535.0
2020-01-17 12:15:00,304.7,304.8,304.7,304.8,22074.0,280.2428,280.3348,280.2428,280.3348,22074.0
2020-01-17 12:20:00,304.8,304.81,304.75,304.75,6298.0,280.3348,280.344,280.2888,280.2888,6298.0
2020-01-17 12:25:00,304.75,304.88,304.75,304.84,4659.0,280.2888,280.4084,280.2888,280.3716,4659.0
2020-01-17 12:30:00,304.86,304.86,304.72,304.73,9583.0,280.39,280.39,280.2612,280.2704,9583.0
2020-01-17 12:35:00,304.73,304.77,304.7,304.75,11137.0,280.2704,280.3072,280.2428,280.2888,11137.0
2020-01-17 12:40:00,304.75,304.77,304.69,304.73,9290.0,280.2888,280.3072,280.2336,280.2704,9290.0
2020-01-17 12:45:00,304.75,304.76,304.71,304.73,4793.0,280.2888,280.298,280.252,280.2704,4793.0
2020-01-17 12:50:00,304.71,304.72,304.68,304.72,6698.0,280.252,280.2612,280.2244,280.2612,6698.0
2020-01-17 12:55:00,304.71,304.71,304.6,304.63,9939.0,280.252,280.252,280.1508,280.1784,9939.0
2020-01-17 13:00:00,304.6,304.67,304.59,304.67,49444.0,280.1508,280.2152,280.1416,280.2152,49444.0
2020-01-17 13:05:00,304.67,304.76,304.65,304.76,10900.0,280.2152,280.298,280.1968,280.298,10900.0
2020-01-17 13:10:00,304.78,304.82,304.77,304.79,6745.0,280.3164,280.3532,280.3072,280.3256,6745.0
2020-01-17 13:15:00,304.75,304.84,304.71,304.84,18755.0,280.2888,280.3716,280.252,280.3716,18755.0
2020-01-17 13:20:00,304.84,304.85,304.71,304.72,7267.0,280.3716,280.3808,280.252,280.2612,7267.0
2020-01-17 13:25:00,304.74,304.74,304.68,304.7,3260.0,280.2796,280.2796,280.2244,280.2428,3260.0
2020-01-17 13:30:00,304.71,304.75,304.71,304.73,8851.0,280.252,280.2888,280.252,280.2704,8851.0
2020-01-17 13:35:00,304.75,304.75,304.7,304.71,8218.0,280.2888,280.2888,280.2428,280.252,8218.0
2020-01-17 13:40:00,304.67,304.68,304.63,304.67,4536.0,280.2152,280.2244,280.1784,280.2152,4536.0
2020-01-17 13:45:00,304.7,304.72,304.68,304.7,12208.0,280.2428,280.2612,280.2244,280.2428,12208.0
2020-01-17 13:50:00,304.72,304.79,304.72,304.79,10884.0,280.2612,280.3256,280.2612,280.3256,10884.0
2020-01-17 13:55:00,304.78,304.79,304.73,304.75,5103.0,280.3164,280.3256,280.2704,280.2888,5103.0
2020-01-17 14:00:00,304.75,304.79,304.72,304.76,11615.0,280.2888,280.3256,280.2612,280.298,11615.0
2020-01-17 14:05:00,304.76,304.8,304.74,304.78,8292.0,280.298,280.3348,280.2796,280.3164,8292.0
2020-01-17 14:10:00,304.78,304.82,304.76,304.8,6125.0,280.3164,280.3532,280.298,280.3348,6125.0
2020-01-17 14:15:00,304.84,304.85,304.81,304.82,8231.0,280.3716,280.3808,280.344,280.3532,8231.0
2020-01-17 14:20:00,304.8,304.83,304.69,304.7,61841.0,280.3348,280.3624,280.2336,280.2428,61841.0
2020-01-17 14:25:00,304.7,304.73,304.69,304.7,6043.0,280.2428,280.2704,280.2336,280.2428,6043.0
2020-01-17 14:30:00,304.72,304.76,304.68,304.76,10703.0,280.2612,280.298,280.2244,280.298,10703.0
2020-01-17 14:35:00,304.77,304.77,304.63,304.68,13122.0,280.3072,280.3072,280.1784,280.2244,13122.0
2020-01-17 14:40:00,304.68,304.68,304.62,304.64,16178.0,280.2244,280.2244,280.1692,280.1876,16178.0
2020-01-17 14:45:00,304.63,304.66,304.59,304.62,9989.0,280.1784,280.206,280.1416,280.1692,9989.0
2020-01-17 14:50:00,304.63,304.65,304.61,304.63,16998.0,280.1784,280.1968,280.16,280.1784,16998.0
2020-01-17 14:55:00,304.64,304.81,304.62,304.79,12694.0,280.1876,280.344,280.1692,280.3256,12694.0
2020-01-17 15:00:00,304.8,304.84,304.75,304.75,11821.0,280.3348,280.3716,280.2888,280.2888,11821.0
2020-01-17 15:05:00,304.73,304.74,304.5,304.56,19813.0,280.2704,280.2796,280.0589,280.114,19813.0
2020-01-17 15:10:00,304.56,304.58,304.41,304.57,164207.0,280.114,280.1324,279.9761,280.1232,164207.0
2020-01-17 15:15:00,304.57,304.67,304.51,304.56,19819.0,280.1232,280.2152,280.0681,280.114,19819.0
2020-01-17 15:20:00,304.56,304.59,304.51,304.51,10015.0,280.114,280.1416,280.0681,280.0681,10015.0
2020-01-17 15:25:00,304.54,304.71,304.54,304.7,49988.0,280.0957,280.252,280.0957,280.2428,49988.0
2020-01-17 15:30:00,304.7,304.9,304.7,304.82,37651.0,280.2428,280.4268,280.2428,280.3532,37651.0
2020-01-17 15:35:00,304.78,304.82,304.69,304.69,71416.0,280.3164,280.3532,280.2336,280.2336,71416.0
2020-01-17 15:40:00,304.7,304.81,304.67,304.74,12203.0,280.2428,280.344,280.2152,280.2796,12203.0
2020-01-17 15:45:00,304.75,304.88,304.75,304.86,18503.0,280.2888,280.4084,280.2888,280.39,18503.0
2020-01-17 15:50:00,304.86,305.09,304.85,305.09,72936.0,280.39,280.6015,280.3808,280.6015,72936.0
2020-01-17 15:55:00,305.1,305.2,304.95,305.07,208425.0,280.6107,280.7027,280.4727,280.5831,208425.0
2020-01-21 09:30:00,304.05,304.64,304.03,304.52,310816.0,279.645,280.1876,279.6266,280.0773,310816.0
2020-01-21 09:35:00,304.52,304.56,304.28,304.3,40449.0,280.0773,280.114,279.8565,279.8749,40449.0
2020-01-21 09:40:00,304.32,304.38,304.16,304.26,38857.0,279.8933,279.9485,279.7462,279.8381,38857.0
2020-01-21 09:45:00,304.26,304.5,304.21,304.47,42167.0,279.8381,280.0589,279.7921,280.0313,42167.0
2020-01-21 09:50:00,304.47,304.57,304.41,304.49,34744.0,280.0313,280.1232,279.9761,280.0497,34744.0
2020-01-21 09:55:00,304.51,304.59,304.39,304.39,48318.0,280.0681,280.1416,279.9577,279.9577,48318.0
2020-01-21 10:00:00,304.38,304.63,304.32,304.54,26370.0,279.9485,280.1784,279.8933,280.0957,26370.0
2020-01-21 10:05:00,304.56,304.6,304.44,304.47,16956.0,280.114,280.1508,280.0037,280.0313,16956.0
2020-01-21 10:10:00,304.48,304.49,304.39,304.39,29556.0,280.0405,280.0497,279.9577,279.9577,29556.0
2020-01-21 10:15:00,304.43,304.43,304.11,304.14,42987.0,279.9945,279.9945,279.7002,279.7278,42987.0
2020-01-21 10:20:00,304.15,304.24,304.1,304.2,31699.0,279.737,279.8197,279.691,279.7829,31699.0
2020-01-21 10:25:00,304.17,304.46,304.12,304.45,16174.0,279.7553,280.0221,279.7094,280.0129,16174.0
2020-01-21 10:30:00,304.44,304.54,304.41,304.43,12645.0,280.0037,280.0957,279.9761,279.9945,12645.0
2020-01-21 10:35:00,304.45,304.61,304.45,304.47,38509.0,280.0129,280.16,280.0129,280.0313,38509.0
2020-01-21 10:40:00,304.48,304.54,304.39,304.42,18428.0,280.0405,280.0957,279.9577,279.9853,18428.0
2020-01-21 10:45:00,304.43,304.49,304.42,304.45,11479.0,279.9945,280.0497,279.9853,280.0129,11479.0
2020-01-21 10:50:00,304.44,304.46,304.28,304.4,11555.0,280.0037,280.0221,279.8565,279.9669,11555.0
2020-01-21 10:55:00,304.4,304.49,304.29,304.29,11633.0,279.9669,280.0497,279.8657,279.8657,11633.0
2020-01-21 11:00:00,304.29,304.47,304.27,304.47,45518.0,279.8657,280.0313,279.8473,280.0313,45518.0
2020-01-21 11:05:00,304.46,304.6,304.44,304.52,50196.0,280.0221,280.1508,280.0037,280.0773,50196.0
2020-01-21 11:10:00,304.53,304.71,304.53,304.71,16987.0,280.0865,280.252,280.0865,280.252,16987.0
2020-01-21 11:15:00,304.72,304.84,304.69,304.82,18408.0,280.2612,280.3716,280.2336,280.3532,18408.0
2020-01-21 11:20:00,304.83,304.88,304.76,304.79,20264.0,280.3624,280.4084,280.298,280.3256,20264.0
2020-01-21 11:25:00,304.79,304.84,304.74,304.81,13413.0,280.3256,280.3716,280.2796,280.344,13413.0
2020-01-21 11:30:00,304.83,304.92,304.81,304.85,13548.0,280.3624,280.4451,280.344,280.3808,13548.0
2020-01-21 11:35:00,304.85,304.92,304.82,304.9,10265.0,280.3808,280.4451,280.3532,280.4268,10265.0
2020-01-21 11:40:00,304.92,305.08,304.9,305.03,29552.0,280.4451,280.5923,280.4268,280.5463,29552.0
2020-01-21 11:45:00,305.02,305.07,304.97,305.01,15317.0,280.5371,280.5831,280.4911,280.5279,15317.0
2020-01-21 11:50:00,305.02,305.09,304.98,305.07,20787.0,280.5371,280.6015,280.5003,280.5831,20787.0
2020-01-21 11:55:00,305.08,305.13,305.02,305.06,10975.0,280.5923,280.6383,280.5371,280.5739,10975.0
2020-01-21 12:00:00,305.05,305.12,304.97,305.08,16677.0,280.5647,280.6291,280.4911,280.5923,16677.0
2020-01-21 12:05:00,305.08,305.13,305.03,305.1,42109.0,280.5923,280.6383,280.5463,280.6107,42109.0
2020-01-21 12:10:00,305.1,305.1,304.96,305.0,17229.0,280.6107,280.6107,280.4819,280.5187,17229.0
2020-01-21 12:15:00,305.0,305.03,304.99,304.99,11040.0,280.5187,280.5463,280.5095,280.5095,11040.0
2020-01-21 12:20:00,305.01,305.06,304.99,305.06,7913.0,280.5279,280.5739,280.5095,280.5739,7913.0
2020-01-21 12:25:00,305.08,305.1,305.04,305.07,8917.0,280.5923,280.6107,280.5555,280.5831,8917.0
2020-01-21 12:30:00,305.06,305.19,305.04,305.19,15904.0,280.5739,280.6935,280.5555,280.6935,15904.0
2020-01-21 12:35:00,305.18,305.22,305.15,305.2,12031.0,280.6843,280.7211,280.6567,280.7027,12031.0
2020-01-21 12:40:00,305.2,305.21,305.07,305.07,12644.0,280.7027,280.7119,280.5831,280.5831,12644.0
2020-01-21 12:45:00,305.06,305.1,305.01,305.05,31761.0,280.5739,280.6107,280.5279,280.5647,31761.0
2020-01-21 12:50:00,305.05,305.1,305.03,305.04,8430.0,280.5647,280.6107,280.5463,280.5555,8430.0
2020-01-21 12:55:00,305.04,305.1,305.02,305.08,8129.0,280.5555,280.6107,280.5371,280.5923,8129.0
2020-01-21 13:00:00,305.08,305.15,305.04,305.14,11817.0,280.5923,280.6567,280.5555,280.6475,11817.0
2020-01-21 13:05:00,305.13,305.15,305.11,305.13,8891.0,280.6383,280.6567,280.6199,280.6383,8891.0
2020-01-21 13:10:00,305.13,305.14,305.05,305.1,71235.0,280.6383,280.6475,280.5647,280.6107,71235.0
2020-01-21 13:15:00,305.11,305.11,304.7,304.76,49786.0,280.6199,280.6199,280.2428,280.298,49786.0
2020-01-21 13:20:00,304.74,304.74,304.52,304.7,23049.0,280.2796,280.2796,280.0773,280.2428,23049.0
2020-01-21 13:25:00,304.69,304.74,304.61,304.63,19201.0,280.2336,280.2796,280.16,280.1784,19201.0
2020-01-21 13:30:00,304.63,304.65,304.35,304.48,16128.0,280.1784,280.1968,279.9209,280.0405,16128.0
2020-01-21 13:35:00,304.46,304.48,304.25,304.31,44810.0,280.0221,280.0405,279.8289,279.8841,44810.0
2020-01-21 13:40:00,304.32,304.45,304.2,304.45,18893.0,279.8933,280.0129,279.7829,280.0129,18893.0
2020-01-21 13:45:00,304.43,304.46,304.38,304.38,15795.0,279.9945,280.0221,279.9485,279.9485,15795.0
2020-01-21 13:50:00,304.38,304.44,304.1,304.22,54261.0,279.9485,280.0037,279.691,279.8013,54261.0
2020-01-21 13:55:00,304.24,304.32,304.09,304.12,74298.0,279.8197,279.8933,279.6818,279.7094,74298.0
2020-01-21 14:00:00,304.09,304.28,304.0,304.28,28880.0,279.6818,279.8565,279.599,279.8565,28880.0
2020-01-21 14:05:00,304.28,304.38,304.15,304.36,14086.0,279.8565,279.9485,279.737,279.9301,14086.0
2020-01-21 14:10:00,304.37,304.46,304.35,304.46,17412.0,279.9393,280.0221,279.9209,280.0221,17412.0
2020-01-21 14:15:00,304.46,304.59,304.39,304.5,27425.0,280.0221,280.1416,279.9577,280.0589,27425.0
2020-01-21 14:20:00,304.53,304.54,304.31,304.36,17758.0,280.0865,280.0957,279.8841,279.9301,17758.0
2020-01-21 14:25:00,304.34,304.41,304.3,304.34,24058.0,279.9117,279.9761,279.8749,279.9117,24058.0
2020-01-21 14:30:00,304.34,304.38,304.21,304.25,13654.0,279.9117,279.9485,279.7921,279.8289,13654.0
2020-01-21 14:35:00,304.26,304.37,304.14,304.36,29382.0,279.8381,279.9393,279.7278,279.9301,29382.0
2020-01-21 14:40:00,304.38,304.45,304.34,304.4,13639.0,279.9485,280.0129,279.9117,279.9669,13639.0
2020-01-21 14:45:00,304.41,304.41,304.21,304.31,36036.0,279.9761,279.9761,279.7921,279.8841,36036.0
2020-01-21 14:50:00,304.31,304.43,304.23,304.42,47007.0,279.8841,279.9945,279.8105,279.9853,47007.0
2020-01-21 14:55:00,304.41,304.53,304.4,304.51,19814.0,279.9761,280.0865,279.9669,280.0681,19814.0
2020-01-21 15:00:00,304.5,304.76,304.5,304.76,25441.0,280.0589,280.298,280.0589,280.298,25441.0
2020-01-21 15:05:00,304.75,304.75,304.66,304.74,8458.0,280.2888,280.2888,280.206,280.2796,8458.0
2020-01-21 15:10:00,304.76,304.83,304.74,304.81,8758.0,280.298,280.3624,280.2796,280.344,8758.0
2020-01-21 15:15:00,304.8,304.82,304.71,304.72,8569.0,280.3348,280.3532,280.252,280.2612,8569.0
2020-01-21 15:20:00,304.74,304.74,304.63,304.71,15470.0,280.2796,280.2796,280.1784,280.252,15470.0
2020-01-21 15:25:00,304.73,304.73,304.56,304.68,25177.0,280.2704,280.2704,280.114,280.2244,25177.0
2020-01-21 15:30:00,304.64,304.81,304.54,304.54,15656.0,280.1876,280.344,280.0957,280.0957,15656.0
2020-01-21 15:35:00,304.52,304.57,304.4,304.47,16884.0,280.0773,280.1232,279.9669,280.0313,16884.0
2020-01-21 15:40:00,304.47,304.48,304.35,304.44,15856.0,280.0313,280.0405,279.9209,280.0037,15856.0
2020-01-21 15:45:00,304.44,304.5,304.17,304.18,24309.0,280.0037,280.0589,279.7553,279.7645,24309.0
2020-01-21 15:50:00,304.16,304.33,304.16,304.19,25449.0,279.7462,279.9025,279.7462,279.7737,25449.0
2020-01-21 15:55:00,304.25,304.44,304.23,304.43,69501.0,279.8289,280.0037,279.8105,279.9945,69501.0
2020-01-22 09:30:00,305.31,305.43,305.06,305.41,170088.0,280.8038,280.9142,280.5739,280.8958,170088.0
2020-01-22 09:35:00,305.4,305.62,305.36,305.62,24267.0,280.8866,281.089,280.8498,281.089,24267.0
2020-01-22 09:40:00,305.61,305.71,305.55,305.68,25455.0,281.0798,281.1717,281.0246,281.1441,25455.0
2020-01-22 09:45:00,305.7,305.75,305.62,305.75,38692.0,281.1625,281.2085,281.089,281.2085,38692.0
2020-01-22 09:50:00,305.73,305.73,305.53,305.54,80275.0,281.1901,281.1901,281.0062,281.0154,80275.0
2020-01-22 09:55:00,305.55,305.72,305.54,305.67,26970.0,281.0246,281.1809,281.0154,281.1349,26970.0
2020-01-22 10:00:00,305.67,305.72,305.55,305.58,159408.0,281.1349,281.1809,281.0246,281.0522,159408.0
2020-01-22 10:05:00,305.54,305.54,305.33,305.5,10829.0,281.0154,281.0154,280.8222,280.9786,10829.0
2020-01-22 10:10:00,305.48,305.56,305.4,305.4,14924.0,280.9602,281.0338,280.8866,280.8866,14924.0
2020-01-22 10:15:00,305.39,305.59,305.37,305.59,10602.0,280.8774,281.0614,280.859,281.0614,10602.0
2020-01-22 10:20:00,305.56,305.68,305.51,305.67,8821.0,281.0338,281.1441,280.9878,281.1349,8821.0
2020-01-22 10:25:00,305.64,305.77,305.63,305.69,5537.0,281.1074,281.2269,281.0982,281.1533,5537.0
2020-01-22 10:30:00,305.71,305.78,305.67,305.75,14738.0,281.1717,281.2361,281.1349,281.2085,14738.0
2020-01-22 10:35:00,305.73,305.8,305.69,305.8,11496.0,281.1901,281.2545,281.1533,281.2545,11496.0
2020-01-22 10:40:00,305.81,305.92,305.81,305.89,11557.0,281.2637,281.3649,281.2637,281.3373,11557.0
2020-01-22 10:45:00,305.88,305.92,305.65,305.65,18248.0,281.3281,281.3649,281.1166,281.1166,18248.0
2020-01-22 10:50:00,305.63,305.72,305.59,305.6,14331.0,281.0982,281.1809,281.0614,281.0706,14331.0
2020-01-22 10:55:00,305.61,305.62,305.39,305.39,13697.0,281.0798,281.089,280.8774,280.8774,13697.0
2020-01-22 11:00:00,305.39,305.41,305.28,305.29,11971.0,280.8774,280.8958,280.7763,280.7855,11971.0
2020-01-22 11:05:00,305.27,305.33,305.16,305.27,18697.0,280.7671,280.8222,280.6659,280.7671,18697.0
2020-01-22 11:10:00,305.31,305.32,304.94,304.96,22602.0,280.8038,280.813,280.4635,280.4819,22602.0
2020-01-22 11:15:00,304.91,305.1,304.91,305.06,82869.0,280.436,280.6107,280.436,280.5739,82869.0
2020-01-22 11:20:00,305.04,305.06,304.93,305.0,58677.0,280.5555,280.5739,280.4543,280.5187,58677.0
2020-01-22 11:25:00,304.99,305.08,304.97,305.05,20872.0,280.5095,280.5923,280.4911,280.5647,20872.0
2020-01-22 11:30:00,305.04,305.22,305.04,305.22,13877.0,280.5555,280.7211,280.5555,280.7211,13877.0
2020-01-22 11:35:00,305.25,305.27,305.18,305.22,12495.0,280.7487,280.7671,280.6843,280.7211,12495.0
2020-01-22 11:40:00,305.22,305.25,305.14,305.18,14303.0,280.7211,280.7487,280.6475,280.6843,14303.0
2020-01-22 11:45:00,305.19,305.2,305.14,305.17,11748.0,280.6935,280.7027,280.6475,280.6751,11748.0
2020-01-22 11:50:00,305.07,305.25,305.02,305.18,10056.0,280.5831,280.7487,280.5371,280.6843,10056.0
2020-01-22 11:55:00,305.17,305.17,304.98,305.11,20025.0,280.6751,280.6751,280.5003,280.6199,20025.0
2020-01-22 12:00:00,305.12,305.14,305.0,305.0,5044.0,280.6291,280.6475,280.5187,280.5187,5044.0
2020-01-22 12:05:00,305.01,305.09,304.96,305.07,5667.0,280.5279,280.6015,280.4819,280.5831,5667.0
2020-01-22 12:10:00,305.08,305.16,304.94,304.95,11701.0,280.5923,280.6659,280.4635,280.4727,11701.0
2020-01-22 12:15:00,304.95,305.08,304.89,304.89,9740.0,280.4727,280.5923,280.4176,280.4176,9740.0
2020-01-22 12:20:00,304.87,304.91,304.73,304.86,47801.0,280.3992,280.436,280.2704,280.39,47801.0
2020-01-22 12:25:00,304.85,304.85,304.73,304.84,6332.0,280.3808,280.3808,280.2704,280.3716,6332.0
2020-01-22 12:30:00,304.83,304.97,304.83,304.96,6359.0,280.3624,280.4911,280.3624,280.4819,6359.0
2020-01-22 12:35:00,304.97,304.97,304.91,304.92,17050.0,280.4911,280.4911,280.436,280.4451,17050.0
2020-01-22 12:40:00,304.92,305.05,304.91,305.03,13375.0,280.4451,280.5647,280.436,280.5463,13375.0
2020-01-22 12:45:00,305.04,305.13,305.04,305.12,8318.0,280.5555,280.6383,280.5555,280.6291,8318.0
2020-01-22 12:50:00,305.11,305.19,305.07,305.15,9042.0,280.6199,280.6935,280.5831,280.6567,9042.0
2020-01-22 12:55:00,305.16,305.21,305.14,305.21,6920.0,280.6659,280.7119,280.6475,280.7119,6920.0
2020-01-22 13:00:00,305.19,305.22,305.15,305.19,99250.0,280.6935,280.7211,280.6567,280.6935,99250.0
2020-01-22 13:05:00,305.2,305.22,305.16,305.21,9546.0,280.7027,280.7211,280.6659,280.7119,9546.0
2020-01-22 13:10:00,305.19,305.33,305.15,305.29,11282.0,280.6935,280.8222,280.6567,280.7855,11282.0
2020-01-22 13:15:00,305.31,305.37,305.28,305.33,10820.0,280.8038,280.859,280.7763,280.8222,10820.0
2020-01-22 13:20:00,305.33,305.35,305.28,305.3,11225.0,280.8222,280.8406,280.7763,280.7946,11225.0
2020-01-22 13:25:00,305.32,305.35,305.3,305.32,7301.0,280.813,280.8406,280.7946,280.813,7301.0
2020-01-22 13:30:00,305.34,305.34,305.28,305.33,13963.0,280.8314,280.8314,280.7763,280.8222,13963.0
2020-01-22 13:35:00,305.34,305.4,305.33,305.4,4877.0,280.8314,280.8866,280.8222,280.8866,4877.0
2020-01-22 13:40:00,305.38,305.42,305.34,305.34,8453.0,280.8682,280.905,280.8314,280.8314,8453.0
2020-01-22 13:45:00,305.34,305.4,305.29,305.34,14033.0,280.8314,280.8866,280.7855,280.8314,14033.0
2020-01-22 13:50:00,305.32,305.33,305.22,305.25,13447.0,280.813,280.8222,280.7211,280.7487,13447.0
2020-01-22 13:55:00,305.26,305.27,305.1,305.11,7404.0,280.7579,280.7671,280.6107,280.6199,7404.0
2020-01-22 14:00:00,305.11,305.25,305.11,305.24,10157.0,280.6199,280.7487,280.6199,280.7395,10157.0
2020-01-22 14:05:00,305.22,305.31,305.22,305.24,2907.0,280.7211,280.8038,280.7211,280.7395,2907.0
2020-01-22 14:10:00,305.27,305.29,305.23,305.25,6441.0,280.7671,280.7855,280.7303,280.7487,6441.0
2020-01-22 14:15:00,305.25,305.26,305.1,305.1,22779.0,280.7487,280.7579,280.6107,280.6107,22779.0
2020-01-22 14:20:00,305.1,305.17,305.09,305.14,5780.0,280.6107,280.6751,280.6015,280.6475,5780.0
2020-01-22 14:25:00,305.16,305.18,305.09,305.14,51687.0,280.6659,280.6843,280.6015,280.6475,51687.0
2020-01-22 14:30:00,305.14,305.16,305.08,305.12,7807.0,280.6475,280.6659,280.5923,280.6291,7807.0
2020-01-22 14:35:00,305.12,305.15,305.08,305.12,9105.0,280.6291,280.6567,280.5923,280.6291,9105.0
2020-01-22 14:40:00,305.11,305.12,305.01,305.04,12673.0,280.6199,280.6291,280.5279,280.5555,12673.0
2020-01-22 14:45:00,305.01,305.11,305.01,305.05,7613.0,280.5279,280.6199,280.5279,280.5647,7613.0
2020-01-22 14:50:00,305.06,305.13,305.05,305.12,6426.0,280.5739,280.6383,280.5647,280.6291,6426.0
2020-01-22 14:55:00,305.12,305.15,305.11,305.13,16124.0,280.6291,280.6567,280.6199,280.6383,16124.0
2020-01-22 15:00:00,305.08,305.09,304.87,304.87,27496.0,280.5923,280.6015,280.3992,280.3992,27496.0
2020-01-22 15:05:00,304.87,304.94,304.69,304.92,71983.0,280.3992,280.4635,280.2336,280.4451,71983.0
2020-01-22 15:10:00,304.91,304.92,304.67,304.67,28493.0,280.436,280.4451,280.2152,280.2152,28493.0
2020-01-22 15:15:00,304.68,304.71,304.51,304.71,18822.0,280.2244,280.252,280.0681,280.252,18822.0
2020-01-22 15:20:00,304.68,304.68,304.32,304.37,26438.0,280.2244,280.2244,279.8933,279.9393,26438.0
2020-01-22 15:25:00,304.35,304.58,304.33,304.47,142844.0,279.9209,280.1324,279.9025,280.0313,142844.0
2020-01-22 15:30:00,304.48,304.75,304.48,304.67,56184.0,280.0405,280.2888,280.0405,280.2152,56184.0
2020-01-22 15:35:00,304.67,304.85,304.65,304.74,17213.0,280.2152,280.3808,280.1968,280.2796,17213.0
2020-01-22 15:40:00,304.69,304.75,304.49,304.49,16087.0,280.2336,280.2888,280.0497,280.0497,16087.0
2020-01-22 15:45:00,304.51,304.81,304.45,304.7,31901.0,280.0681,280.344,280.0129,280.2428,31901.0
2020-01-22 15:50:00,304.76,304.82,304.58,304.61,214305.0,280.298,280.3532,280.1324,280.16,214305.0
2020-01-22 15:55:00,304.68,304.74,304.49,304.53,96288.0,280.2244,280.2796,280.0497,280.0865,96288.0
2020-01-23 09:30:00,303.81,303.96,302.99,303.08,313529.0,279.4242,279.5622,278.6701,278.7528,313529.0
2020-01-23 09:35:00,303.0,303.04,302.66,303.01,117881.0,278.6793,278.7161,278.3666,278.6885,117881.0
2020-01-23 09:40:00,302.97,303.25,302.85,302.85,85502.0,278.6517,278.9092,278.5413,278.5413,85502.0
2020-01-23 09:45:00,302.91,303.19,302.81,303.04,20654.0,278.5965,278.854,278.5045,278.7161,20654.0
2020-01-23 09:50:00,303.06,303.26,302.9,303.12,44464.0,278.7344,278.9184,278.5873,278.7896,44464.0
2020-01-23 09:55:00,303.15,303.52,303.09,303.52,25744.0,278.8172,279.1575,278.762,279.1575,25744.0
2020-01-23 10:00:00,303.49,303.5,303.31,303.36,16186.0,279.1299,279.1391,278.9644,279.0104,16186.0
2020-01-23 10:05:00,303.4,303.71,303.36,303.61,14306.0,279.0472,279.3323,279.0104,279.2403,14306.0
2020-01-23 10:10:00,303.61,303.76,303.6,303.75,37251.0,279.2403,279.3783,279.2311,279.3691,37251.0
2020-01-23 10:15:00,303.76,303.76,303.6,303.72,17065.0,279.3783,279.3783,279.2311,279.3415,17065.0
2020-01-23 10:20:00,303.73,303.77,303.48,303.55,32236.0,279.3507,279.3875,279.1207,279.1851,32236.0
2020-01-23 10:25:00,303.59,303.75,303.53,303.7,13870.0,279.2219,279.3691,279.1667,279.3231,13870.0
2020-01-23 10:30:00,303.78,303.92,303.75,303.87,63847.0,279.3967,279.5254,279.3691,279.4794,63847.0
2020-01-23 10:35:00,303.87,303.93,303.78,303.79,6633.0,279.4794,279.5346,279.3967,279.4059,6633.0
2020-01-23 10:40:00,303.78,303.94,303.72,303.72,3554.0,279.3967,279.5438,279.3415,279.3415,3554.0
2020-01-23 10:45:00,303.74,303.76,303.48,303.48,8459.0,279.3599,279.3783,279.1207,279.1207,8459.0
2020-01-23 10:50:00,303.53,303.7,303.48,303.5,6311.0,279.1667,279.3231,279.1207,279.1391,6311.0
2020-01-23 10:55:00,303.46,303.5,303.4,303.5,15084.0,279.1023,279.1391,279.0472,279.1391,15084.0
2020-01-23 11:00:00,303.49,303.54,303.23,303.38,10427.0,279.1299,279.1759,278.8908,279.0288,10427.0
2020-01-23 11:05:00,303.33,303.33,303.17,303.17,4468.0,278.9828,278.9828,278.8356,278.8356,4468.0
2020-01-23 11:10:00,303.14,303.21,303.05,303.17,10318.0,278.808,278.8724,278.7252,278.8356,10318.0
2020-01-23 11:15:00,303.17,303.29,303.09,303.12,12943.0,278.8356,278.946,278.762,278.7896,12943.0
2020-01-23 11:20:00,303.08,303.22,303.0,303.03,9733.0,278.7528,278.8816,278.6793,278.7069,9733.0
2020-01-23 11:25:00,303.04,303.04,302.86,302.93,7891.0,278.7161,278.7161,278.5505,278.6149,7891.0
2020-01-23 11:30:00,302.99,303.13,302.99,303.12,12044.0,278.6701,278.7988,278.6701,278.7896,12044.0
2020-01-23 11:35:00,303.16,303.42,303.16,303.4,16424.0,278.8264,279.0655,278.8264,279.0472,16424.0
2020-01-23 11:40:00,303.36,303.36,303.25,303.25,4741.0,279.0104,279.0104,278.9092,278.9092,4741.0
2020-01-23 11:45:00,303.23,303.23,303.08,303.08,11949.0,278.8908,278.8908,278.7528,278.7528,11949.0
2020-01-23 11:50:00,303.08,303.29,303.0,303.29,8947.0,278.7528,278.946,278.6793,278.946,8947.0
2020-01-23 11:55:00,303.24,303.4,303.19,303.38,26287.0,278.9,279.0472,278.854,279.0288,26287.0
2020-01-23 12:00:00,303.38,303.41,303.23,303.27,34474.0,279.0288,279.0564,278.8908,278.9276,34474.0
2020-01-23 12:05:00,303.29,303.6,303.29,303.57,16164.0,278.946,279.2311,278.946,279.2035,16164.0
2020-01-23 12:10:00,303.57,303.74,303.54,303.74,9853.0,279.2035,279.3599,279.1759,279.3599,9853.0
2020-01-23 12:15:00,303.72,303.77,303.68,303.72,4980.0,279.3415,279.3875,279.3047,279.3415,4980.0
2020-01-23 12:20:00,303.67,303.8,303.67,303.77,8150.0,279.2955,279.415,279.2955,279.3875,8150.0
2020-01-23 12:25:00,303.76,303.78,303.7,303.76,7922.0,279.3783,279.3967,279.3231,279.3783,7922.0
2020-01-23 12:30:00,303.77,303.81,303.7,303.72,10749.0,279.3875,279.4242,279.3231,279.3415,10749.0
2020-01-23 12:35:00,303.72,303.74,303.52,303.52,10340.0,279.3415,279.3599,279.1575,279.1575,10340.0
2020-01-23 12:40:00,303.51,303.6,303.51,303.57,8851.0,279.1483,279.2311,279.1483,279.2035,8851.0
2020-01-23 12:45:00,303.58,303.67,303.58,303.64,9642.0,279.2127,279.2955,279.2127,279.2679,9642.0
2020-01-23 12:50:00,303.65,303.71,303.62,303.67,6662.0,279.2771,279.3323,279.2495,279.2955,6662.0
2020-01-23 12:55:00,303.67,303.67,303.46,303.5,13015.0,279.2955,279.2955,279.1023,279.1391,13015.0
2020-01-23 13:00:00,303.51,303.54,303.42,303.48,4963.0,279.1483,279.1759,279.0655,279.1207,4963.0
2020-01-23 13:05:00,303.49,303.55,303.44,303.46,9499.0,279.1299,279.1851,279.0839,279.1023,9499.0
2020-01-23 13:10:00,303.47,303.56,303.47,303.56,8546.0,279.1115,279.1943,279.1115,279.1943,8546.0
2020-01-23 13:15:00,303.53,303.65,303.47,303.65,6610.0,279.1667,279.2771,279.1115,279.2771,6610.0
2020-01-23 13:20:00,303.64,304.07,303.64,304.07,60374.0,279.2679,279.6634,279.2679,279.6634,60374.0
2020-01-23 13:25:00,304.11,304.11,303.87,303.87,20036.0,279.7002,279.7002,279.4794,279.4794,20036.0
2020-01-23 13:30:00,303.81,303.89,303.76,303.89,13779.0,279.4242,279.4978,279.3783,279.4978,13779.0
2020-01-23 13:35:00,303.87,303.92,303.82,303.84,25551.0,279.4794,279.5254,279.4334,279.4518,25551.0
2020-01-23 13:40:00,303.85,304.11,303.85,304.09,13623.0,279.461,279.7002,279.461,279.6818,13623.0
2020-01-23 13:45:00,304.09,304.23,304.09,304.19,27673.0,279.6818,279.8105,279.6818,279.7737,27673.0
2020-01-23 13:50:00,304.2,304.31,304.2,304.22,9554.0,279.7829,279.8841,279.7829,279.8013,9554.0
2020-01-23 13:55:00,304.22,304.29,304.21,304.29,11355.0,279.8013,279.8657,279.7921,279.8657,11355.0
2020-01-23 14:00:00,304.31,304.51,304.28,304.4,26187.0,279.8841,280.0681,279.8565,279.9669,26187.0
2020-01-23 14:05:00,304.39,304.46,304.27,304.46,18767.0,279.9577,280.0221,279.8473,280.0221,18767.0
2020-01-23 14:10:00,304.46,304.53,304.35,304.48,17398.0,280.0221,280.0865,279.9209,280.0405,17398.0
2020-01-23 14:15:00,304.47,304.66,304.44,304.65,41235.0,280.0313,280.206,280.0037,280.1968,41235.0
2020-01-23 14:20:00,304.64,304.69,304.6,304.64,18174.0,280.1876,280.2336,280.1508,280.1876,18174.0
2020-01-23 14:25:00,304.64,304.65,304.5,304.55,8619.0,280.1876,280.1968,280.0589,280.1048,8619.0
2020-01-23 14:30:00,304.56,304.72,304.56,304.61,15661.0,280.114,280.2612,280.114,280.16,15661.0
2020-01-23 14:35:00,304.63,304.69,304.62,304.65,9865.0,280.1784,280.2336,280.1692,280.1968,9865.0
2020-01-23 14:40:00,304.61,304.63,304.54,304.61,11772.0,280.16,280.1784,280.0957,280.16,11772.0
2020-01-23 14:45:00,304.61,304.65,304.48,304.51,8733.0,280.16,280.1968,280.0405,280.0681,8733.0
2020-01-23 14:50:00,304.51,304.66,304.51,304.58,8866.0,280.0681,280.206,280.0681,280.1324,8866.0
2020-01-23 14:55:00,304.57,304.77,304.57,304.76,12516.0,280.1232,280.3072,280.1232,280.298,12516.0
2020-01-23 15:00:00,304.78,304.81,304.68,304.68,24904.0,280.3164,280.344,280.2244,280.2244,24904.0
2020-01-23 15:05:00,304.7,304.78,304.52,304.72,17853.0,280.2428,280.3164,280.0773,280.2612,17853.0
2020-01-23 15:10:00,304.69,304.71,304.59,304.64,21252.0,280.2336,280.252,280.1416,280.1876,21252.0
2020-01-23 15:15:00,304.63,304.67,304.59,304.61,8149.0,280.1784,280.2152,280.1416,280.16,8149.0
2020-01-23 15:20:00,304.63,304.76,304.62,304.71,9164.0,280.1784,280.298,280.1692,280.252,9164.0
2020-01-23 15:25:00,304.66,304.89,304.56,304.85,16043.0,280.206,280.4176,280.114,280.3808,16043.0
2020-01-23 15:30:00,304.74,304.97,304.71,304.88,31664.0,280.2796,280.4911,280.252,280.4084,31664.0
2020-01-23 15:35:00,304.85,304.87,304.73,304.74,28048.0,280.3808,280.3992,280.2704,280.2796,28048.0
2020-01-23 15:40:00,304.76,304.81,304.61,304.71,20305.0,280.298,280.344,280.16,280.252,20305.0
2020-01-23 15:45:00,304.72,304.92,304.7,304.82,37196.0,280.2612,280.4451,280.2428,280.3532,37196.0
2020-01-23 15:50:00,304.87,304.89,304.58,304.81,62407.0,280.3992,280.4176,280.1324,280.344,62407.0
2020-01-23 15:55:00,304.82,304.97,304.72,304.81,102175.0,280.3532,280.4911,280.2612,280.344,102175.0
2020-01-24 09:30:00,305.42,305.52,305.09,305.11,79385.0,280.905,280.997,280.6015,280.6199,79385.0
2020-01-24 09:35:00,305.09,305.28,305.06,305.13,17894.0,280.6015,280.7763,280.5739,280.6383,17894.0
2020-01-24 09:40:00,305.19,305.28,305.08,305.24,76775.0,280.6935,280.7763,280.5923,280.7395,76775.0
2020-01-24 09:45:00,305.23,305.24,304.88,305.0,47582.0,280.7303,280.7395,280.4084,280.5187,47582.0
2020-01-24 09:50:00,304.99,305.09,304.84,304.95,31518.0,280.5095,280.6015,280.3716,280.4727,31518.0
2020-01-24 09:55:00,304.9,305.27,304.9,305.27,22083.0,280.4268,280.7671,280.4268,280.7671,22083.0
2020-01-24 10:00:00,305.24,305.27,304.84,304.91,16808.0,280.7395,280.7671,280.3716,280.436,16808.0
2020-01-24 10:05:00,304.95,304.98,304.79,304.83,12666.0,280.4727,280.5003,280.3256,280.3624,12666.0
2020-01-24 10:10:00,304.85,304.94,304.75,304.92,8259.0,280.3808,280.4635,280.2888,280.4451,8259.0
2020-01-24 10:15:00,304.91,304.98,304.51,304.51,42264.0,280.436,280.5003,280.0681,280.0681,42264.0
2020-01-24 10:20:00,304.51,304.62,304.42,304.58,25309.0,280.0681,280.1692,279.9853,280.1324,25309.0
2020-01-24 10:25:00,304.56,304.56,304.12,304.15,43736.0,280.114,280.114,279.7094,279.737,43736.0
2020-01-24 10:30:00,304.11,304.27,304.06,304.2,17034.0,279.7002,279.8473,279.6542,279.7829,17034.0
2020-01-24 10:35:00,304.21,304.42,304.14,304.38,20540.0,279.7921,279.9853,279.7278,279.9485,20540.0
2020-01-24 10:40:00,304.35,304.37,304.16,304.16,10724.0,279.9209,279.9393,279.7462,279.7462,10724.0
2020-01-24 10:45:00,304.14,304.26,303.99,304.06,19231.0,279.7278,279.8381,279.5898,279.6542,19231.0
2020-01-24 10:50:00,304.06,304.21,304.01,304.21,13610.0,279.6542,279.7921,279.6082,279.7921,13610.0
2020-01-24 10:55:00,304.21,304.31,304.17,304.3,21061.0,279.7921,279.8841,279.7553,279.8749,21061.0
2020-01-24 11:00:00,304.3,304.53,304.21,304.51,32329.0,279.8749,280.0865,279.7921,280.0681,32329.0
2020-01-24 11:05:00,304.51,304.63,304.49,304.6,14696.0,280.0681,280.1784,280.0497,280.1508,14696.0
2020-01-24 11:10:00,304.58,304.63,304.41,304.44,18084.0,280.1324,280.1784,279.9761,280.0037,18084.0
2020-01-24 11:15:00,304.44,304.5,303.73,303.97,32994.0,280.0037,280.0589,279.3507,279.5714,32994.0
2020-01-24 11:20:00,303.92,304.07,303.6,303.64,30986.0,279.5254,279.6634,279.2311,279.2679,30986.0
2020-01-24 11:25:00,303.65,303.86,303.55,303.86,29819.0,279.2771,279.4702,279.1851,279.4702,29819.0
2020-01-24 11:30:00,303.83,303.87,303.52,303.76,18217.0,279.4426,279.4794,279.1575,279.3783,18217.0
2020-01-24 11:35:00,303.73,303.92,303.63,303.79,13604.0,279.3507,279.5254,279.2587,279.4059,13604.0
2020-01-24 11:40:00,303.76,303.8,303.22,303.37,28265.0,279.3783,279.415,278.8816,279.0196,28265.0
2020-01-24 11:45:00,303.44,303.61,303.32,303.5,13589.0,279.0839,279.2403,278.9736,279.1391,13589.0
2020-01-24 11:50:00,303.48,303.6,303.38,303.49,16232.0,279.1207,279.2311,279.0288,279.1299,16232.0
2020-01-24 11:55:00,303.51,303.57,303.17,303.2,17139.0,279.1483,279.2035,278.8356,278.8632,17139.0
2020-01-24 12:00:00,303.15,303.18,302.96,303.18,176709.0,278.8172,278.8448,278.6425,278.8448,176709.0
2020-01-24 12:05:00,303.18,303.18,302.8,302.87,85962.0,278.8448,278.8448,278.4953,278.5597,85962.0
2020-01-24 12:10:00,302.82,302.95,302.66,302.76,28069.0,278.5137,278.6333,278.3666,278.4585,28069.0
2020-01-24 12:15:00,302.73,302.78,302.04,302.07,99145.0,278.4309,278.4769,277.7963,277.8239,99145.0
2020-01-24 12:20:00,302.08,302.63,302.07,302.61,108664.0,277.8331,278.339,277.8239,278.3206,108664.0
2020-01-24 12:25:00,302.62,302.64,302.11,302.37,31863.0,278.3298,278.3482,277.8607,278.0998,31863.0
2020-01-24 12:30:00,302.44,302.82,302.38,302.79,28223.0,278.1642,278.5137,278.109,278.4861,28223.0
2020-01-24 12:35:00,302.79,302.92,302.76,302.92,8883.0,278.4861,278.6057,278.4585,278.6057,8883.0
2020-01-24 12:40:00,302.91,303.11,302.89,302.99,74424.0,278.5965,278.7804,278.5781,278.6701,74424.0
2020-01-24 12:45:00,302.97,303.0,302.7,303.0,23973.0,278.6517,278.6793,278.4033,278.6793,23973.0
2020-01-24 12:50:00,302.94,303.0,302.86,302.99,32659.0,278.6241,278.6793,278.5505,278.6701,32659.0
2020-01-24 12:55:00,302.97,303.01,302.79,302.99,9191.0,278.6517,278.6885,278.4861,278.6701,9191.0
2020-01-24 13:00:00,302.98,302.98,302.46,302.46,19869.0,278.6609,278.6609,278.1826,278.1826,19869.0
2020-01-24 13:05:00,302.47,302.74,302.35,302.66,18829.0,278.1918,278.4401,278.0814,278.3666,18829.0
2020-01-24 13:10:00,302.66,302.7,302.31,302.35,20248.0,278.3666,278.4033,278.0446,278.0814,20248.0
2020-01-24 13:15:00,302.36,302.54,302.27,302.27,15311.0,278.0906,278.2562,278.0079,278.0079,15311.0
2020-01-24 13:20:00,302.29,302.62,302.26,302.56,19820.0,278.0263,278.3298,277.9987,278.2746,19820.0
2020-01-24 13:25:00,302.59,302.6,302.2,302.2,9938.0,278.3022,278.3114,277.9435,277.9435,9938.0
2020-01-24 13:30:00,302.19,302.19,301.98,302.04,23777.0,277.9343,277.9343,277.7411,277.7963,23777.0
2020-01-24 13:35:00,302.02,302.22,301.94,302.14,28144.0,277.7779,277.9619,277.7043,277.8883,28144.0
2020-01-24 13:40:00,302.12,302.12,301.78,301.93,33754.0,277.8699,277.8699,277.5572,277.6951,33754.0
2020-01-24 13:45:00,301.92,302.07,301.54,301.57,23512.0,277.6859,277.8239,277.3365,277.364,23512.0
2020-01-24 13:50:00,301.59,301.72,301.42,301.7,28749.0,277.3824,277.502,277.2261,277.4836,28749.0
2020-01-24 13:55:00,301.71,301.8,301.52,301.79,40579.0,277.4928,277.5756,277.3181,277.5664,40579.0
2020-01-24 14:00:00,301.78,301.85,301.4,301.45,15588.0,277.5572,277.6216,277.2077,277.2537,15588.0
2020-01-24 14:05:00,301.5,301.73,301.5,301.72,14943.0,277.2997,277.5112,277.2997,277.502,14943.0
2020-01-24 14:10:00,301.63,301.65,301.3,301.31,39365.0,277.4192,277.4376,277.1157,277.1249,39365.0
2020-01-24 14:15:00,301.35,301.44,301.15,301.15,23886.0,277.1617,277.2445,276.9778,276.9778,23886.0
2020-01-24 14:20:00,301.18,301.19,300.8,300.95,65304.0,277.0053,277.0145,276.6558,276.7938,65304.0
2020-01-24 14:25:00,301.0,301.3,300.87,300.94,44989.0,276.8398,277.1157,276.7202,276.7846,44989.0
2020-01-24 14:30:00,300.98,301.36,300.98,301.36,44746.0,276.8214,277.1709,276.8214,277.1709,44746.0
2020-01-24 14:35:00,301.35,301.41,301.02,301.32,29602.0,277.1617,277.2169,276.8582,277.1341,29602.0
2020-01-24 14:40:00,301.33,301.42,301.04,301.04,17608.0,277.1433,277.2261,276.8766,276.8766,17608.0
2020-01-24 14:45:00,301.07,301.33,300.92,301.33,22480.0,276.9042,277.1433,276.7662,277.1433,22480.0
2020-01-24 14:50:00,301.3,301.46,301.28,301.4,51765.0,277.1157,277.2629,277.0973,277.2077,51765.0
2020-01-24 14:55:00,301.47,301.94,301.47,301.93,17549.0,277.2721,277.7043,277.2721,277.6951,17549.0
2020-01-24 15:00:00,301.98,302.24,301.79,302.05,23128.0,277.7411,277.9803,277.5664,277.8055,23128.0
2020-01-24 15:05:00,302.07,302.17,301.95,302.05,16823.0,277.8239,277.9159,277.7135,277.8055,16823.0
2020-01-24 15:10:00,302.07,302.18,302.0,302.14,15274.0,277.8239,277.9251,277.7595,277.8883,15274.0
2020-01-24 15:15:00,302.15,302.38,302.09,302.36,26483.0,277.8975,278.109,277.8423,278.0906,26483.0
2020-01-24 15:20:00,302.3,302.53,302.25,302.33,22630.0,278.0354,278.247,277.9895,278.063,22630.0
2020-01-24 15:25:00,302.34,302.37,302.25,302.26,20457.0,278.0722,278.0998,277.9895,277.9987,20457.0
2020-01-24 15:30:00,302.21,302.24,301.56,301.68,29519.0,277.9527,277.9803,277.3548,277.4652,29519.0
2020-01-24 15:35:00,301.7,302.02,301.49,301.49,26835.0,277.4836,277.7779,277.2905,277.2905,26835.0
2020-01-24 15:40:00,301.53,301.55,301.25,301.44,37862.0,277.3273,277.3456,277.0697,277.2445,37862.0
2020-01-24 15:45:00,301.46,301.8,301.41,301.79,23293.0,277.2629,277.5756,277.2169,277.5664,23293.0
2020-01-24 15:50:00,301.78,302.2,301.54,302.2,66003.0,277.5572,277.9435,277.3365,277.9435,66003.0
2020-01-24 15:55:00,302.21,302.27,301.92,302.03,169381.0,277.9527,278.0079,277.6859,277.7871,169381.0
2020-01-27 09:30:00,296.8,297.61,296.45,297.49,661278.0,272.9769,273.7219,272.655,273.6115,661278.0
2020-01-27 09:35:00,297.49,297.73,297.18,297.65,163314.0,273.6115,273.8323,273.3264,273.7587,163314.0
2020-01-27 09:40:00,297.76,297.93,297.48,297.87,116301.0,273.8599,274.0162,273.6023,273.961,116301.0
2020-01-27 09:45:00,297.85,298.18,297.79,297.97,56486.0,273.9426,274.2461,273.8874,274.053,56486.0
2020-01-27 09:50:00,298.03,298.33,297.92,298.25,60458.0,274.1082,274.3841,274.007,274.3105,60458.0
2020-01-27 09:55:00,298.24,298.24,297.81,298.12,54351.0,274.3013,274.3013,273.9058,274.191,54351.0
2020-01-27 10:00:00,298.14,298.14,297.6,297.6,80783.0,274.2094,274.2094,273.7127,273.7127,80783.0
2020-01-27 10:05:00,297.6,297.9,297.4,297.9,53746.0,273.7127,273.9886,273.5288,273.9886,53746.0
2020-01-27 10:10:00,297.89,297.89,297.54,297.72,26171.0,273.9794,273.9794,273.6575,273.8231,26171.0
2020-01-27 10:15:00,297.72,297.92,297.36,297.38,30891.0,273.8231,274.007,273.492,273.5104,30891.0
2020-01-27 10:20:00,297.38,297.75,297.27,297.67,32912.0,273.5104,273.8507,273.4092,273.7771,32912.0
2020-01-27 10:25:00,297.76,298.24,297.67,298.18,41243.0,273.8599,274.3013,273.7771,274.2461,41243.0
2020-01-27 10:30:00,298.22,298.24,297.64,297.71,37139.0,274.2829,274.3013,273.7495,273.8139,37139.0
2020-01-27 10:35:00,297.79,298.05,297.7,297.93,50025.0,273.8874,274.1266,273.8047,274.0162,50025.0
2020-01-27 10:40:00,297.93,297.99,297.6,297.62,28819.0,274.0162,274.0714,273.7127,273.7311,28819.0
2020-01-27 10:45:00,297.59,297.69,297.47,297.48,20273.0,273.7035,273.7955,273.5931,273.6023,20273.0
2020-01-27 10:50:00,297.54,297.59,297.15,297.17,24782.0,273.6575,273.7035,273.2988,273.3172,24782.0
2020-01-27 10:55:00,297.1,297.57,297.06,297.56,28898.0,273.2528,273.6851,273.216,273.6759,28898.0
2020-01-27 11:00:00,297.52,297.81,297.46,297.78,34758.0,273.6391,273.9058,273.5839,273.8783,34758.0
2020-01-27 11:05:00,297.8,297.81,297.53,297.56,19972.0,273.8966,273.9058,273.6483,273.6759,19972.0
2020-01-27 11:10:00,297.55,297.55,297.28,297.31,30383.0,273.6667,273.6667,273.4184,273.446,30383.0
2020-01-27 11:15:00,297.27,297.35,297.15,297.15,16802.0,273.4092,273.4828,273.2988,273.2988,16802.0
2020-01-27 11:20:00,297.14,297.56,297.07,297.39,30332.0,273.2896,273.6759,273.2252,273.5196,30332.0
2020-01-27 11:25:00,297.4,297.62,297.25,297.5,23128.0,273.5288,273.7311,273.3908,273.6207,23128.0
2020-01-27 11:30:00,297.56,297.66,297.25,297.43,31011.0,273.6759,273.7679,273.3908,273.5563,31011.0
2020-01-27 11:35:00,297.43,298.02,297.42,297.88,42052.0,273.5563,274.099,273.5471,273.9702,42052.0
2020-01-27 11:40:00,297.85,298.05,297.75,298.04,109143.0,273.9426,274.1266,273.8507,274.1174,109143.0
2020-01-27 11:45:00,298.04,298.04,297.77,297.8,48595.0,274.1174,274.1174,273.8691,273.8966,48595.0
2020-01-27 11:50:00,297.75,297.97,297.72,297.87,24630.0,273.8507,274.053,273.8231,273.961,24630.0
2020-01-27 11:55:00,297.84,298.07,297.75,297.88,15948.0,273.9334,274.145,273.8507,273.9702,15948.0
2020-01-27 12:00:00,297.78,297.95,297.69,297.78,130502.0,273.8783,274.0346,273.7955,273.8783,130502.0
2020-01-27 12:05:00,297.78,298.12,297.76,298.06,86187.0,273.8783,274.191,273.8599,274.1358,86187.0
2020-01-27 12:10:00,298.11,298.27,298.08,298.15,17501.0,274.1818,274.3289,274.1542,274.2186,17501.0
2020-01-27 12:15:00,298.18,298.44,298.18,298.33,20366.0,274.2461,274.4853,274.2461,274.3841,20366.0
2020-01-27 12:20:00,298.31,298.61,298.31,298.38,32590.0,274.3657,274.6416,274.3657,274.4301,32590.0
2020-01-27 12:25:00,298.37,298.5,298.27,298.41,13739.0,274.4209,274.5405,274.3289,274.4577,13739.0
2020-01-27 12:30:00,298.37,298.58,298.36,298.54,18720.0,274.4209,274.614,274.4117,274.5772,18720.0
2020-01-27 12:35:00,298.53,298.55,298.38,298.43,9142.0,274.5681,274.5864,274.4301,274.4761,9142.0
2020-01-27 12:40:00,298.42,298.66,298.38,298.6,52653.0,274.4669,274.6876,274.4301,274.6324,52653.0
2020-01-27 12:45:00,298.62,298.73,298.51,298.65,23613.0,274.6508,274.752,274.5497,274.6784,23613.0
2020-01-27 12:50:00,298.65,298.72,298.37,298.37,22988.0,274.6784,274.7428,274.4209,274.4209,22988.0
2020-01-27 12:55:00,298.37,298.39,298.17,298.32,26995.0,274.4209,274.4393,274.2369,274.3749,26995.0
2020-01-27 13:00:00,298.28,298.55,298.25,298.52,78475.0,274.3381,274.5864,274.3105,274.5589,78475.0
2020-01-27 13:05:00,298.5,298.51,298.18,298.19,15454.0,274.5405,274.5497,274.2461,274.2553,15454.0
2020-01-27 13:10:00,298.2,298.24,298.1,298.23,23297.0,274.2645,274.3013,274.1726,274.2921,23297.0
2020-01-27 13:15:00,298.23,298.5,298.21,298.48,24846.0,274.2921,274.5405,274.2737,274.5221,24846.0
2020-01-27 13:20:00,298.46,298.64,298.43,298.43,15208.0,274.5037,274.6692,274.4761,274.4761,15208.0
2020-01-27 13:25:00,298.44,298.57,298.41,298.52,50527.0,274.4853,274.6048,274.4577,274.5589,50527.0
2020-01-27 13:30:00,298.46,298.63,298.46,298.54,11215.0,274.5037,274.66,274.5037,274.5772,11215.0
2020-01-27 13:35:00,298.55,298.68,298.54,298.67,16279.0,274.5864,274.706,274.5772,274.6968,16279.0
2020-01-27 13:40:00,298.66,298.68,298.49,298.49,13167.0,274.6876,274.706,274.5313,274.5313,13167.0
2020-01-27 13:45:00,298.48,298.57,298.41,298.46,15624.0,274.5221,274.6048,274.4577,274.5037,15624.0
2020-01-27 13:50:00,298.49,298.49,298.21,298.21,28307.0,274.5313,274.5313,274.2737,274.2737,28307.0
2020-01-27 13:55:00,298.26,298.37,298.18,298.26,19156.0,274.3197,274.4209,274.2461,274.3197,19156.0
2020-01-27 14:00:00,298.29,298.29,297.91,298.03,32044.0,274.3473,274.3473,273.9978,274.1082,32044.0
2020-01-27 14:05:00,298.01,298.17,297.97,298.17,19242.0,274.0898,274.2369,274.053,274.2369,19242.0
2020-01-27 14:10:00,298.16,298.37,298.14,298.31,15479.0,274.2278,274.4209,274.2094,274.3657,15479.0
2020-01-27 14:15:00,298.33,298.46,298.33,298.39,18053.0,274.3841,274.5037,274.3841,274.4393,18053.0
2020-01-27 14:20:00,298.38,298.39,298.11,298.26,20602.0,274.4301,274.4393,274.1818,274.3197,20602.0
2020-01-27 14:25:00,298.24,298.54,298.24,298.53,17870.0,274.3013,274.5772,274.3013,274.5681,17870.0
2020-01-27 14:30:00,298.54,298.59,298.3,298.4,18318.0,274.5772,274.6232,274.3565,274.4485,18318.0
2020-01-27 14:35:00,298.45,298.51,298.19,298.37,22475.0,274.4945,274.5497,274.2553,274.4209,22475.0
2020-01-27 14:40:00,298.47,298.48,298.25,298.27,16330.0,274.5129,274.5221,274.3105,274.3289,16330.0
2020-01-27 14:45:00,298.19,298.27,297.89,297.91,20659.0,274.2553,274.3289,273.9794,273.9978,20659.0
2020-01-27 14:50:00,297.85,298.0,297.62,297.73,24685.0,273.9426,274.0806,273.7311,273.8323,24685.0
2020-01-27 14:55:00,297.71,297.94,297.67,297.89,11019.0,273.8139,274.0254,273.7771,273.9794,11019.0
2020-01-27 15:00:00,297.89,297.96,297.79,297.89,14042.0,273.9794,274.0438,273.8874,273.9794,14042.0
2020-01-27 15:05:00,297.88,298.07,297.85,297.87,30945.0,273.9702,274.145,273.9426,273.961,30945.0
2020-01-27 15:10:00,297.85,297.89,297.55,297.78,20528.0,273.9426,273.9794,273.6667,273.8783,20528.0
2020-01-27 15:15:00,297.82,298.14,297.82,298.1,40845.0,273.915,274.2094,273.915,274.1726,40845.0
2020-01-27 15:20:00,298.08,298.19,297.98,298.06,18600.0,274.1542,274.2553,274.0622,274.1358,18600.0
2020-01-27 15:25:00,298.05,298.11,297.87,297.95,19401.0,274.1266,274.1818,273.961,274.0346,19401.0
2020-01-27 15:30:00,297.94,297.94,297.54,297.6,31584.0,274.0254,274.0254,273.6575,273.7127,31584.0
2020-01-27 15:35:00,297.55,297.66,297.45,297.65,42866.0,273.6667,273.7679,273.5747,273.7587,42866.0
2020-01-27 15:40:00,297.65,297.76,297.56,297.66,38452.0,273.7587,273.8599,273.6759,273.7679,38452.0
2020-01-27 15:45:00,297.64,297.87,297.33,297.34,39521.0,273.7495,273.961,273.4644,273.4736,39521.0
2020-01-27 15:50:00,297.35,297.53,297.22,297.36,73808.0,273.4828,273.6483,273.3632,273.492,73808.0
2020-01-27 15:55:00,297.36,297.55,297.24,297.25,97202.0,273.492,273.6667,273.3816,273.3908,97202.0
2020-01-28 09:30:00,298.7,299.07,298.56,298.6,189380.0,274.7244,275.0647,274.5956,274.6324,189380.0
2020-01-28 09:35:00,298.6,298.65,298.3,298.34,143744.0,274.6324,274.6784,274.3565,274.3933,143744.0
2020-01-28 09:40:00,298.38,298.54,298.22,298.54,75332.0,274.4301,274.5772,274.2829,274.5772,75332.0
2020-01-28 09:45:00,298.5,298.62,298.27,298.61,33107.0,274.5405,274.6508,274.3289,274.6416,33107.0
2020-01-28 09:50:00,298.6,298.78,298.45,298.69,33194.0,274.6324,274.798,274.4945,274.7152,33194.0
2020-01-28 09:55:00,298.69,298.76,298.53,298.73,23417.0,274.7152,274.7796,274.5681,274.752,23417.0
2020-01-28 10:00:00,298.73,299.15,298.73,298.87,47464.0,274.752,275.1383,274.752,274.8808,47464.0
2020-01-28 10:05:00,298.93,299.37,298.93,299.37,90218.0,274.9359,275.3406,274.9359,275.3406,90218.0
2020-01-28 10:10:00,299.33,299.68,299.31,299.66,43952.0,275.3038,275.6257,275.2854,275.6074,43952.0
2020-01-28 10:15:00,299.68,299.69,299.48,299.48,22798.0,275.6257,275.6349,275.4418,275.4418,22798.0
2020-01-28 10:20:00,299.5,299.88,299.45,299.88,77662.0,275.4602,275.8097,275.4142,275.8097,77662.0
2020-01-28 10:25:00,299.9,300.07,299.83,299.86,43628.0,275.8281,275.9844,275.7637,275.7913,43628.0
2020-01-28 10:30:00,299.87,300.1,299.77,300.08,31805.0,275.8005,276.012,275.7085,275.9936,31805.0
2020-01-28 10:35:00,300.08,300.11,299.96,300.04,28541.0,275.9936,276.0212,275.8833,275.9569,28541.0
2020-01-28 10:40:00,300.06,300.37,300.06,300.31,31976.0,275.9752,276.2604,275.9752,276.2052,31976.0
2020-01-28 10:45:00,300.35,300.45,300.14,300.15,22027.0,276.242,276.3339,276.0488,276.058,22027.0
2020-01-28 10:50:00,300.16,300.43,300.13,300.34,15156.0,276.0672,276.3155,276.0396,276.2328,15156.0
2020-01-28 10:55:00,300.34,300.38,300.18,300.33,20602.0,276.2328,276.2696,276.0856,276.2236,20602.0
2020-01-28 11:00:00,300.34,300.4,300.01,300.05,55887.0,276.2328,276.288,275.9293,275.966,55887.0
2020-01-28 11:05:00,300.08,300.21,299.96,300.02,15247.0,275.9936,276.1132,275.8833,275.9385,15247.0
2020-01-28 11:10:00,300.01,300.25,299.99,300.18,18450.0,275.9293,276.15,275.9109,276.0856,18450.0
2020-01-28 11:15:00,300.17,300.41,300.07,300.29,16758.0,276.0764,276.2972,275.9844,276.1868,16758.0
2020-01-28 11:20:00,300.25,300.41,300.19,300.41,43004.0,276.15,276.2972,276.0948,276.2972,43004.0
2020-01-28 11:25:00,300.37,300.54,300.34,300.46,27019.0,276.2604,276.4167,276.2328,276.3431,27019.0
2020-01-28 11:30:00,300.46,300.58,300.43,300.51,81870.0,276.3431,276.4535,276.3155,276.3891,81870.0
2020-01-28 11:35:00,300.52,300.56,300.39,300.46,14093.0,276.3983,276.4351,276.2788,276.3431,14093.0
2020-01-28 11:40:00,300.45,300.52,300.41,300.45,18911.0,276.3339,276.3983,276.2972,276.3339,18911.0
2020-01-28 11:45:00,300.43,300.44,300.26,300.34,19126.0,276.3155,276.3247,276.1592,276.2328,19126.0
2020-01-28 11:50:00,300.35,300.55,300.35,300.52,24310.0,276.242,276.4259,276.242,276.3983,24310.0
2020-01-28 11:55:00,300.52,300.7,300.52,300.68,14032.0,276.3983,276.5639,276.3983,276.5455,14032.0
2020-01-28 12:00:00,300.68,300.69,300.56,300.56,44497.0,276.5455,276.5547,276.4351,276.4351,44497.0
2020-01-28 12:05:00,300.58,300.64,300.51,300.55,21957.0,276.4535,276.5087,276.3891,276.4259,21957.0
2020-01-28 12:10:00,300.59,300.69,300.55,300.69,13886.0,276.4627,276.5547,276.4259,276.5547,13886.0
2020-01-28 12:15:00,300.68,300.81,300.6,300.8,12904.0,276.5455,276.665,276.4719,276.6558,12904.0
2020-01-28 12:20:00,300.83,300.88,300.78,300.87,27196.0,276.6834,276.7294,276.6375,276.7202,27196.0
2020-01-28 12:25:00,300.87,300.88,300.79,300.81,16290.0,276.7202,276.7294,276.6467,276.665,16290.0
2020-01-28 12:30:00,300.81,300.85,300.75,300.78,20675.0,276.665,276.7018,276.6099,276.6375,20675.0
2020-01-28 12:35:00,300.8,300.8,300.61,300.61,24423.0,276.6558,276.6558,276.4811,276.4811,24423.0
2020-01-28 12:40:00,300.6,300.62,300.51,300.6,22386.0,276.4719,276.4903,276.3891,276.4719,22386.0
2020-01-28 12:45:00,300.62,300.71,300.61,300.64,22399.0,276.4903,276.5731,276.4811,276.5087,22399.0
2020-01-28 12:50:00,300.65,300.66,300.46,300.57,12263.0,276.5179,276.5271,276.3431,276.4443,12263.0
2020-01-28 12:55:00,300.57,300.63,300.56,300.58,12397.0,276.4443,276.4995,276.4351,276.4535,12397.0
2020-01-28 13:00:00,300.56,300.56,300.28,300.33,24248.0,276.4351,276.4351,276.1776,276.2236,24248.0
2020-01-28 13:05:00,300.3,300.32,300.21,300.24,9992.0,276.196,276.2144,276.1132,276.1408,9992.0
2020-01-28 13:10:00,300.19,300.36,300.19,300.36,13825.0,276.0948,276.2512,276.0948,276.2512,13825.0
2020-01-28 13:15:00,300.38,300.4,300.24,300.33,54002.0,276.2696,276.288,276.1408,276.2236,54002.0
2020-01-28 13:20:00,300.33,300.43,300.27,300.42,28712.0,276.2236,276.3155,276.1684,276.3063,28712.0
2020-01-28 13:25:00,300.42,300.44,300.3,300.35,18523.0,276.3063,276.3247,276.196,276.242,18523.0
2020-01-28 13:30:00,300.35,300.42,300.22,300.27,21764.0,276.242,276.3063,276.1224,276.1684,21764.0
2020-01-28 13:35:00,300.28,300.28,300.14,300.15,33523.0,276.1776,276.1776,276.0488,276.058,33523.0
2020-01-28 13:40:00,300.18,300.4,300.18,300.4,12366.0,276.0856,276.288,276.0856,276.288,12366.0
2020-01-28 13:45:00,300.44,300.54,300.43,300.52,19281.0,276.3247,276.4167,276.3155,276.3983,19281.0
2020-01-28 13:50:00,300.53,300.59,300.48,300.58,21165.0,276.4075,276.4627,276.3615,276.4535,21165.0
2020-01-28 13:55:00,300.58,300.63,300.51,300.56,32858.0,276.4535,276.4995,276.3891,276.4351,32858.0
2020-01-28 14:00:00,300.56,300.73,300.56,300.71,47051.0,276.4351,276.5915,276.4351,276.5731,47051.0
2020-01-28 14:05:00,300.69,300.74,300.64,300.67,10894.0,276.5547,276.6007,276.5087,276.5363,10894.0
2020-01-28 14:10:00,300.69,300.95,300.68,300.94,14828.0,276.5547,276.7938,276.5455,276.7846,14828.0
2020-01-28 14:15:00,300.95,300.97,300.85,300.94,18129.0,276.7938,276.8122,276.7018,276.7846,18129.0
2020-01-28 14:20:00,300.94,300.97,300.84,300.87,16555.0,276.7846,276.8122,276.6926,276.7202,16555.0
2020-01-28 14:25:00,300.89,300.9,300.77,300.77,21775.0,276.7386,276.7478,276.6283,276.6283,21775.0
2020-01-28 14:30:00,300.8,300.9,300.77,300.9,13003.0,276.6558,276.7478,276.6283,276.7478,13003.0
2020-01-28 14:35:00,300.91,301.16,300.91,301.09,48028.0,276.757,276.987,276.757,276.9226,48028.0
2020-01-28 14:40:00,301.07,301.22,301.07,301.16,12310.0,276.9042,277.0421,276.9042,276.987,12310.0
2020-01-28 14:45:00,301.21,301.22,301.04,301.04,19275.0,277.0329,277.0421,276.8766,276.8766,19275.0
2020-01-28 14:50:00,301.05,301.06,300.88,300.93,24906.0,276.8858,276.895,276.7294,276.7754,24906.0
2020-01-28 14:55:00,300.93,300.99,300.85,300.87,28542.0,276.7754,276.8306,276.7018,276.7202,28542.0
2020-01-28 15:00:00,300.85,300.92,300.71,300.71,44402.0,276.7018,276.7662,276.5731,276.5731,44402.0
2020-01-28 15:05:00,300.72,300.84,300.63,300.68,36310.0,276.5823,276.6926,276.4995,276.5455,36310.0
2020-01-28 15:10:00,300.68,300.8,300.66,300.78,22551.0,276.5455,276.6558,276.5271,276.6375,22551.0
2020-01-28 15:15:00,300.79,300.81,300.63,300.79,13631.0,276.6467,276.665,276.4995,276.6467,13631.0
2020-01-28 15:20:00,300.79,301.01,300.77,300.98,18672.0,276.6467,276.849,276.6283,276.8214,18672.0
2020-01-28 15:25:00,300.98,301.05,300.92,301.04,26929.0,276.8214,276.8858,276.7662,276.8766,26929.0
2020-01-28 15:30:00,301.08,301.09,300.89,300.95,23529.0,276.9134,276.9226,276.7386,276.7938,23529.0
2020-01-28 15:35:00,300.98,300.99,300.58,300.58,26940.0,276.8214,276.8306,276.4535,276.4535,26940.0
2020-01-28 15:40:00,300.59,300.78,300.54,300.78,32451.0,276.4627,276.6375,276.4167,276.6375,32451.0
2020-01-28 15:45:00,300.78,300.84,300.66,300.79,82404.0,276.6375,276.6926,276.5271,276.6467,82404.0
2020-01-28 15:50:00,300.77,300.83,300.46,300.54,134542.0,276.6283,276.6834,276.3431,276.4167,134542.0
2020-01-28 15:55:00,300.52,300.74,300.29,300.37,255608.0,276.3983,276.6007,276.1868,276.2604,255608.0
2020-01-29 09:30:00,301.78,301.82,301.52,301.64,167597.0,277.5572,277.594,277.3181,277.4284,167597.0
2020-01-29 09:35:00,301.71,301.78,301.35,301.41,39469.0,277.4928,277.5572,277.1617,277.2169,39469.0
2020-01-29 09:40:00,301.48,301.63,301.45,301.46,112033.0,277.2813,277.4192,277.2537,277.2629,112033.0
2020-01-29 09:45:00,301.48,301.51,301.11,301.12,27812.0,277.2813,277.3089,276.941,276.9502,27812.0
2020-01-29 09:50:00,301.06,301.28,301.01,301.08,16227.0,276.895,277.0973,276.849,276.9134,16227.0
2020-01-29 09:55:00,301.0,301.0,300.62,300.72,19033.0,276.8398,276.8398,276.4903,276.5823,19033.0
2020-01-29 10:00:00,300.73,300.73,300.03,300.09,118624.0,276.5915,276.5915,275.9477,276.0028,118624.0
2020-01-29 10:05:00,300.08,300.26,299.96,300.16,40063.0,275.9936,276.1592,275.8833,276.0672,40063.0
2020-01-29 10:10:00,300.15,300.29,299.92,300.21,29487.0,276.058,276.1868,275.8465,276.1132,29487.0
2020-01-29 10:15:00,300.23,300.41,300.23,300.27,45450.0,276.1316,276.2972,276.1316,276.1684,45450.0
2020-01-29 10:20:00,300.21,300.56,300.21,300.51,16435.0,276.1132,276.4351,276.1132,276.3891,16435.0
2020-01-29 10:25:00,300.56,300.76,300.5,300.71,10239.0,276.4351,276.6191,276.3799,276.5731,10239.0
2020-01-29 10:30:00,300.67,300.81,300.64,300.65,8156.0,276.5363,276.665,276.5087,276.5179,8156.0
2020-01-29 10:35:00,300.76,300.86,300.57,300.82,12558.0,276.6191,276.711,276.4443,276.6742,12558.0
2020-01-29 10:40:00,300.86,300.95,300.83,300.87,11189.0,276.711,276.7938,276.6834,276.7202,11189.0
2020-01-29 10:45:00,300.89,301.02,300.81,300.99,7500.0,276.7386,276.8582,276.665,276.8306,7500.0
2020-01-29 10:50:00,301.02,301.24,301.02,301.21,163745.0,276.8582,277.0605,276.8582,277.0329,163745.0
2020-01-29 10:55:00,301.24,301.27,301.17,301.23,10671.0,277.0605,277.0881,276.9961,277.0513,10671.0
2020-01-29 11:00:00,301.23,301.35,301.21,301.29,78356.0,277.0513,277.1617,277.0329,277.1065,78356.0
2020-01-29 11:05:00,301.28,301.3,301.13,301.2,23871.0,277.0973,277.1157,276.9594,277.0237,23871.0
2020-01-29 11:10:00,301.13,301.3,301.03,301.21,15255.0,276.9594,277.1157,276.8674,277.0329,15255.0
2020-01-29 11:15:00,301.22,301.3,301.12,301.18,16064.0,277.0421,277.1157,276.9502,277.0053,16064.0
2020-01-29 11:20:00,301.14,301.44,301.09,301.44,17713.0,276.9686,277.2445,276.9226,277.2445,17713.0
2020-01-29 11:25:00,301.43,301.45,301.37,301.37,28575.0,277.2353,277.2537,277.1801,277.1801,28575.0
2020-01-29 11:30:00,301.36,301.44,301.12,301.12,18618.0,277.1709,277.2445,276.9502,276.9502,18618.0
2020-01-29 11:35:00,301.1,301.22,301.09,301.13,12280.0,276.9318,277.0421,276.9226,276.9594,12280.0
2020-01-29 11:40:00,301.16,301.16,301.04,301.11,6140.0,276.987,276.987,276.8766,276.941,6140.0
2020-01-29 11:45:00,301.12,301.32,301.11,301.28,6308.0,276.9502,277.1341,276.941,277.0973,6308.0
2020-01-29 11:50:00,301.17,301.31,301.16,301.31,5060.0,276.9961,277.1249,276.987,277.1249,5060.0
2020-01-29 11:55:00,301.29,301.36,301.28,301.33,4030.0,277.1065,277.1709,277.0973,277.1433,4030.0
2020-01-29 12:00:00,301.33,301.36,301.27,301.36,5633.0,277.1433,277.1709,277.0881,277.1709,5633.0
2020-01-29 12:05:00,301.4,301.4,301.31,301.36,9808.0,277.2077,277.2077,277.1249,277.1709,9808.0
2020-01-29 12:10:00,301.33,301.44,301.29,301.44,9160.0,277.1433,277.2445,277.1065,277.2445,9160.0
2020-01-29 12:15:00,301.41,301.48,301.36,301.43,18962.0,277.2169,277.2813,277.1709,277.2353,18962.0
2020-01-29 12:20:00,301.41,301.42,301.34,301.37,12115.0,277.2169,277.2261,277.1525,277.1801,12115.0
2020-01-29 12:25:00,301.33,301.41,301.3,301.38,16566.0,277.1433,277.2169,277.1157,277.1893,16566.0
2020-01-29 12:30:00,301.39,301.41,301.25,301.27,13724.0,277.1985,277.2169,277.0697,277.0881,13724.0
2020-01-29 12:35:00,301.28,301.29,301.25,301.28,10328.0,277.0973,277.1065,277.0697,277.0973,10328.0
2020-01-29 12:40:00,301.3,301.31,301.19,301.27,12336.0,277.1157,277.1249,277.0145,277.0881,12336.0
2020-01-29 12:45:00,301.28,301.3,301.22,301.28,22802.0,277.0973,277.1157,277.0421,277.0973,22802.0
2020-01-29 12:50:00,301.29,301.38,301.28,301.32,10681.0,277.1065,277.1893,277.0973,277.1341,10681.0
2020-01-29 12:55:00,301.34,301.35,301.2,301.25,9764.0,277.1525,277.1617,277.0237,277.0697,9764.0
2020-01-29 13:00:00,301.24,301.3,301.21,301.3,13674.0,277.0605,277.1157,277.0329,277.1157,13674.0
2020-01-29 13:05:00,301.3,301.3,301.11,301.11,13630.0,277.1157,277.1157,276.941,276.941,13630.0
2020-01-29 13:10:00,301.13,301.25,301.1,301.25,10451.0,276.9594,277.0697,276.9318,277.0697,10451.0
2020-01-29 13:15:00,301.24,301.38,301.24,301.37,23076.0,277.0605,277.1893,277.0605,277.1801,23076.0
2020-01-29 13:20:00,301.37,301.43,301.35,301.42,14753.0,277.1801,277.2353,277.1617,277.2261,14753.0
2020-01-29 13:25:00,301.43,301.55,301.42,301.55,10020.0,277.2353,277.3456,277.2261,277.3456,10020.0
2020-01-29 13:30:00,301.56,301.66,301.54,301.63,18496.0,277.3548,277.4468,277.3365,277.4192,18496.0
2020-01-29 13:35:00,301.63,301.63,301.52,301.54,14895.0,277.4192,277.4192,277.3181,277.3365,14895.0
2020-01-29 13:40:00,301.55,301.55,301.48,301.54,20809.0,277.3456,277.3456,277.2813,277.3365,20809.0
2020-01-29 13:45:00,301.58,301.6,301.49,301.56,19933.0,277.3732,277.3916,277.2905,277.3548,19933.0
2020-01-29 13:50:00,301.55,301.55,301.41,301.41,10674.0,277.3456,277.3456,277.2169,277.2169,10674.0
2020-01-29 13:55:00,301.41,301.51,301.35,301.42,13491.0,277.2169,277.3089,277.1617,277.2261,13491.0
2020-01-29 14:00:00,301.43,301.93,301.25,301.93,28403.0,277.2353,277.6951,277.0697,277.6951,28403.0
2020-01-29 14:05:00,301.84,301.94,301.74,301.74,24453.0,277.6124,277.7043,277.5204,277.5204,24453.0
2020-01-29 14:10:00,301.73,301.74,301.56,301.57,45566.0,277.5112,277.5204,277.3548,277.364,45566.0
2020-01-29 14:15:00,301.58,301.66,301.54,301.61,35136.0,277.3732,277.4468,277.3365,277.4008,35136.0
2020-01-29 14:20:00,301.63,301.72,301.5,301.52,32608.0,277.4192,277.502,277.2997,277.3181,32608.0
2020-01-29 14:25:00,301.49,301.56,301.42,301.55,15529.0,277.2905,277.3548,277.2261,277.3456,15529.0
2020-01-29 14:30:00,301.56,301.63,301.47,301.56,23057.0,277.3548,277.4192,277.2721,277.3548,23057.0
2020-01-29 14:35:00,301.51,301.63,301.35,301.55,30566.0,277.3089,277.4192,277.1617,277.3456,30566.0
2020-01-29 14:40:00,301.57,301.61,301.38,301.5,41998.0,277.364,277.4008,277.1893,277.2997,41998.0
2020-01-29 14:45:00,301.48,301.51,301.28,301.43,33927.0,277.2813,277.3089,277.0973,277.2353,33927.0
2020-01-29 14:50:00,301.41,301.48,301.21,301.29,19652.0,277.2169,277.2813,277.0329,277.1065,19652.0
2020-01-29 14:55:00,301.32,301.35,301.19,301.19,16303.0,277.1341,277.1617,277.0145,277.0145,16303.0
2020-01-29 15:00:00,301.22,301.26,300.74,300.87,30020.0,277.0421,277.0789,276.6007,276.7202,30020.0
2020-01-29 15:05:00,300.82,301.13,300.82,301.06,28144.0,276.6742,276.9594,276.6742,276.895,28144.0
2020-01-29 15:10:00,301.06,301.11,300.53,300.6,34905.0,276.895,276.941,276.4075,276.4719,34905.0
2020-01-29 15:15:00,300.57,300.7,300.4,300.64,22515.0,276.4443,276.5639,276.288,276.5087,22515.0
2020-01-29 15:20:00,300.63,300.63,300.23,300.55,39301.0,276.4995,276.4995,276.1316,276.4259,39301.0
2020-01-29 15:25:00,300.53,300.9,300.53,300.86,34853.0,276.4075,276.7478,276.4075,276.711,34853.0
2020-01-29 15:30:00,300.84,301.01,300.71,300.95,28814.0,276.6926,276.849,276.5731,276.7938,28814.0
2020-01-29 15:35:00,300.95,300.99,300.76,300.77,30262.0,276.7938,276.8306,276.6191,276.6283,30262.0
2020-01-29 15:40:00,300.71,300.72,300.46,300.64,47615.0,276.5731,276.5823,276.3431,276.5087,47615.0
2020-01-29 15:45:00,300.66,300.66,300.44,300.5,35371.0,276.5271,276.5271,276.3247,276.3799,35371.0
2020-01-29 15:50:00,300.5,300.58,300.28,300.32,43035.0,276.3799,276.4535,276.1776,276.2144,43035.0
2020-01-29 15:55:00,300.32,300.47,300.09,300.14,97114.0,276.2144,276.3523,276.0028,276.0488,97114.0
2020-01-30 09:30:00,298.04,298.93,298.0,298.9,134812.0,274.1174,274.9359,274.0806,274.9084,134812.0
2020-01-30 09:35:00,298.89,299.4,298.79,299.29,74407.0,274.8992,275.3682,274.8072,275.267,74407.0
2020-01-30 09:40:00,299.3,299.37,298.91,299.17,32928.0,275.2762,275.3406,274.9176,275.1567,32928.0
2020-01-30 09:45:00,299.18,299.44,299.06,299.24,40080.0,275.1659,275.405,275.0555,275.2211,40080.0
2020-01-30 09:50:00,299.22,299.25,298.9,299.06,71893.0,275.2027,275.2303,274.9084,275.0555,71893.0
2020-01-30 09:55:00,299.05,299.16,298.79,298.83,27839.0,275.0463,275.1475,274.8072,274.844,27839.0
2020-01-30 10:00:00,298.84,299.0,298.76,298.95,17262.0,274.8532,275.0003,274.7796,274.9543,17262.0
2020-01-30 10:05:00,298.99,299.41,298.99,299.41,35955.0,274.9911,275.3774,274.9911,275.3774,35955.0
2020-01-30 10:10:00,299.37,299.38,299.03,299.08,109734.0,275.3406,275.3498,275.0279,275.0739,109734.0
2020-01-30 10:15:00,299.05,299.13,298.63,298.74,42300.0,275.0463,275.1199,274.66,274.7612,42300.0
2020-01-30 10:20:00,298.7,298.78,298.59,298.61,65402.0,274.7244,274.798,274.6232,274.6416,65402.0
2020-01-30 10:25:00,298.62,298.86,298.6,298.84,23912.0,274.6508,274.8716,274.6324,274.8532,23912.0
2020-01-30 10:30:00,298.74,298.78,298.44,298.49,38154.0,274.7612,274.798,274.4853,274.5313,38154.0
2020-01-30 10:35:00,298.49,298.5,298.04,298.04,69099.0,274.5313,274.5405,274.1174,274.1174,69099.0
2020-01-30 10:40:00,298.03,298.1,297.74,297.78,70071.0,274.1082,274.1726,273.8415,273.8783,70071.0
2020-01-30 10:45:00,297.75,297.91,297.56,297.91,36035.0,273.8507,273.9978,273.6759,273.9978,36035.0
2020-01-30 10:50:00,297.86,297.88,297.4,297.43,68289.0,273.9518,273.9702,273.5288,273.5563,68289.0
2020-01-30 10:55:00,297.42,297.74,297.3,297.45,80359.0,273.5471,273.8415,273.4368,273.5747,80359.0
2020-01-30 11:00:00,297.39,297.85,297.39,297.79,35051.0,273.5196,273.9426,273.5196,273.8874,35051.0
2020-01-30 11:05:00,297.79,297.98,297.72,297.72,78230.0,273.8874,274.0622,273.8231,273.8231,78230.0
2020-01-30 11:10:00,297.7,298.26,297.7,298.26,24775.0,273.8047,274.3197,273.8047,274.3197,24775.0
2020-01-30 11:15:00,298.25,298.28,298.07,298.27,15112.0,274.3105,274.3381,274.145,274.3289,15112.0
2020-01-30 11:20:00,298.28,298.55,298.09,298.55,25588.0,274.3381,274.5864,274.1634,274.5864,25588.0
2020-01-30 11:25:00,298.54,298.7,298.43,298.55,163541.0,274.5772,274.7244,274.4761,274.5864,163541.0
2020-01-30 11:30:00,298.55,298.6,298.4,298.41,20466.0,274.5864,274.6324,274.4485,274.4577,20466.0
2020-01-30 11:35:00,298.42,298.79,298.39,298.65,25473.0,274.4669,274.8072,274.4393,274.6784,25473.0
2020-01-30 11:40:00,298.66,298.98,298.66,298.74,24890.0,274.6876,274.9819,274.6876,274.7612,24890.0
2020-01-30 11:45:00,298.77,299.06,298.71,298.95,24203.0,274.7888,275.0555,274.7336,274.9543,24203.0
2020-01-30 11:50:00,298.95,299.25,298.95,299.14,12627.0,274.9543,275.2303,274.9543,275.1291,12627.0
2020-01-30 11:55:00,299.1,299.11,298.78,298.78,19567.0,275.0923,275.1015,274.798,274.798,19567.0
2020-01-30 12:00:00,298.78,298.93,298.75,298.9,16714.0,274.798,274.9359,274.7704,274.9084,16714.0
2020-01-30 12:05:00,298.89,298.93,298.63,298.64,19249.0,274.8992,274.9359,274.66,274.6692,19249.0
2020-01-30 12:10:00,298.63,298.68,298.52,298.52,17273.0,274.66,274.706,274.5589,274.5589,17273.0
2020-01-30 12:15:00,298.56,298.7,298.48,298.65,21047.0,274.5956,274.7244,274.5221,274.6784,21047.0
2020-01-30 12:20:00,298.65,298.78,298.63,298.7,26298.0,274.6784,274.798,274.66,274.7244,26298.0
2020-01-30 12:25:00,298.65,298.69,298.22,298.24,21057.0,274.6784,274.7152,274.2829,274.3013,21057.0
2020-01-30 12:30:00,298.23,298.36,298.17,298.26,27842.0,274.2921,274.4117,274.2369,274.3197,27842.0
2020-01-30 12:35:00,298.22,298.31,297.65,297.78,55088.0,274.2829,274.3657,273.7587,273.8783,55088.0
2020-01-30 12:40:00,297.75,297.88,297.6,297.79,36146.0,273.8507,273.9702,273.7127,273.8874,36146.0
2020-01-30 12:45:00,297.8,297.8,297.57,297.66,26282.0,273.8966,273.8966,273.6851,273.7679,26282.0
2020-01-30 12:50:00,297.67,298.06,297.58,297.78,33004.0,273.7771,274.1358,273.6943,273.8783,33004.0
2020-01-30 12:55:00,297.8,298.01,297.78,297.95,23059.0,273.8966,274.0898,273.8783,274.0346,23059.0
2020-01-30 13:00:00,297.95,298.21,297.9,298.11,20005.0,274.0346,274.2737,273.9886,274.1818,20005.0
2020-01-30 13:05:00,298.03,298.09,297.85,297.91,15898.0,274.1082,274.1634,273.9426,273.9978,15898.0
2020-01-30 13:10:00,297.92,298.12,297.88,297.99,26808.0,274.007,274.191,273.9702,274.0714,26808.0
2020-01-30 13:15:00,298.01,298.15,297.79,297.8,15236.0,274.0898,274.2186,273.8874,273.8966,15236.0
2020-01-30 13:20:00,297.81,298.0,297.76,297.99,14465.0,273.9058,274.0806,273.8599,274.0714,14465.0
2020-01-30 13:25:00,297.94,298.14,297.94,298.07,22355.0,274.0254,274.2094,274.0254,274.145,22355.0
2020-01-30 13:30:00,298.07,298.34,297.94,298.28,36834.0,274.145,274.3933,274.0254,274.3381,36834.0
2020-01-30 13:35:00,298.21,298.24,298.1,298.21,22993.0,274.2737,274.3013,274.1726,274.2737,22993.0
2020-01-30 13:40:00,298.18,298.26,298.17,298.22,22240.0,274.2461,274.3197,274.2369,274.2829,22240.0
2020-01-30 13:45:00,298.25,298.34,298.12,298.12,36409.0,274.3105,274.3933,274.191,274.191,36409.0
2020-01-30 13:50:00,298.12,298.2,298.06,298.18,23208.0,274.191,274.2645,274.1358,274.2461,23208.0
2020-01-30 13:55:00,298.19,298.24,298.01,298.18,33928.0,274.2553,274.3013,274.0898,274.2461,33928.0
2020-01-30 14:00:00,298.19,298.3,298.12,298.28,20891.0,274.2553,274.3565,274.191,274.3381,20891.0
2020-01-30 14:05:00,298.26,298.5,298.18,298.5,91412.0,274.3197,274.5405,274.2461,274.5405,91412.0
2020-01-30 14:10:00,298.49,298.66,298.46,298.66,115935.0,274.5313,274.6876,274.5037,274.6876,115935.0
2020-01-30 14:15:00,298.68,298.79,298.64,298.79,22676.0,274.706,274.8072,274.6692,274.8072,22676.0
2020-01-30 14:20:00,298.81,298.87,298.73,298.74,19496.0,274.8256,274.8808,274.752,274.7612,19496.0
2020-01-30 14:25:00,298.74,298.85,298.73,298.73,21435.0,274.7612,274.8624,274.752,274.752,21435.0
2020-01-30 14:30:00,298.72,298.73,298.56,298.59,39850.0,274.7428,274.752,274.5956,274.6232,39850.0
2020-01-30 14:35:00,298.61,298.62,298.4,298.6,24713.0,274.6416,274.6508,274.4485,274.6324,24713.0
2020-01-30 14:40:00,298.62,299.64,298.38,298.65,104901.0,274.6508,275.589,274.4301,274.6784,104901.0
2020-01-30 14:45:00,298.62,299.29,298.39,299.09,215739.0,274.6508,275.267,274.4393,275.0831,215739.0
2020-01-30 14:50:00,299.11,299.25,298.71,298.97,28913.0,275.1015,275.2303,274.7336,274.9727,28913.0
2020-01-30 14:55:00,298.95,299.61,298.95,299.43,52404.0,274.9543,275.5614,274.9543,275.3958,52404.0
2020-01-30 15:00:00,299.46,300.0,299.13,299.91,151554.0,275.4234,275.9201,275.1199,275.8373,151554.0
2020-01-30 15:05:00,299.92,299.97,299.4,299.41,41363.0,275.8465,275.8925,275.3682,275.3774,41363.0
2020-01-30 15:10:00,299.41,299.53,299.31,299.5,30938.0,275.3774,275.4878,275.2854,275.4602,30938.0
2020-01-30 15:15:00,299.46,299.88,299.35,299.85,42790.0,275.4234,275.8097,275.3222,275.7821,42790.0
2020-01-30 15:20:00,299.8,300.14,299.8,300.08,58914.0,275.7361,276.0488,275.7361,275.9936,58914.0
2020-01-30 15:25:00,300.09,300.11,299.79,299.95,39317.0,276.0028,276.0212,275.7269,275.8741,39317.0
2020-01-30 15:30:00,299.93,300.1,299.86,300.07,60919.0,275.8557,276.012,275.7913,275.9844,60919.0
2020-01-30 15:35:00,300.1,300.2,299.87,300.12,54280.0,276.012,276.104,275.8005,276.0304,54280.0
2020-01-30 15:40:00,300.09,300.63,300.06,300.48,108130.0,276.0028,276.4995,275.9752,276.3615,108130.0
2020-01-30 15:45:00,300.49,300.86,300.43,300.77,82320.0,276.3707,276.711,276.3155,276.6283,82320.0
2020-01-30 15:50:00,300.78,300.98,300.66,300.87,82915.0,276.6375,276.8214,276.5271,276.7202,82915.0
2020-01-30 15:55:00,300.83,301.29,300.74,301.07,146363.0,276.6834,277.1065,276.6007,276.9042,146363.0
2020-01-31 09:30:00,300.47,300.6,299.82,299.99,77334.0,276.3523,276.4719,275.7545,275.9109,77334.0
2020-01-31 09:35:00,299.98,300.18,299.62,300.06,52923.0,275.9017,276.0856,275.5706,275.9752,52923.0
2020-01-31 09:40:00,300.04,300.04,299.58,299.64,39080.0,275.9569,275.9569,275.5338,275.589,39080.0
2020-01-31 09:45:00,299.58,299.61,299.32,299.5,42561.0,275.5338,275.5614,275.2946,275.4602,42561.0
2020-01-31 09:50:00,299.48,299.61,299.03,299.19,47285.0,275.4418,275.5614,275.0279,275.1751,47285.0
2020-01-31 09:55:00,299.17,299.69,299.17,299.61,43323.0,275.1567,275.6349,275.1567,275.5614,43323.0
2020-01-31 10:00:00,299.5,299.51,298.79,298.91,62044.0,275.4602,275.4694,274.8072,274.9176,62044.0
2020-01-31 10:05:00,298.94,299.11,298.76,298.86,52066.0,274.9451,275.1015,274.7796,274.8716,52066.0
2020-01-31 10:10:00,298.83,299.1,298.61,298.67,65949.0,274.844,275.0923,274.6416,274.6968,65949.0
2020-01-31 10:15:00,298.67,298.79,298.45,298.79,36491.0,274.6968,274.8072,274.4945,274.8072,36491.0
2020-01-31 10:20:00,298.74,298.99,298.72,298.89,19923.0,274.7612,274.9911,274.7428,274.8992,19923.0
2020-01-31 10:25:00,298.89,299.07,298.34,298.37,62304.0,274.8992,275.0647,274.3933,274.4209,62304.0
2020-01-31 10:30:00,298.31,298.54,298.24,298.5,20531.0,274.3657,274.5772,274.3013,274.5405,20531.0
2020-01-31 10:35:00,298.46,298.49,298.2,298.22,17719.0,274.5037,274.5313,274.2645,274.2829,17719.0
2020-01-31 10:40:00,298.2,298.42,297.93,297.95,45805.0,274.2645,274.4669,274.0162,274.0346,45805.0
2020-01-31 10:45:00,297.96,298.12,297.9,297.97,23771.0,274.0438,274.191,273.9886,274.053,23771.0
2020-01-31 10:50:00,297.97,297.97,297.5,297.71,82254.0,274.053,274.053,273.6207,273.8139,82254.0
2020-01-31 10:55:00,297.71,297.9,297.56,297.67,33938.0,273.8139,273.9886,273.6759,273.7771,33938.0
2020-01-31 11:00:00,297.61,297.99,297.6,297.87,21569.0,273.7219,274.0714,273.7127,273.961,21569.0
2020-01-31 11:05:00,297.82,297.82,297.31,297.31,51404.0,273.915,273.915,273.446,273.446,51404.0
2020-01-31 11:10:00,297.32,297.71,297.21,297.21,53277.0,273.4552,273.8139,273.354,273.354,53277.0
2020-01-31 11:15:00,297.2,297.49,296.61,297.42,144165.0,273.3448,273.6115,272.8022,273.5471,144165.0
2020-01-31 11:20:00,297.29,297.53,297.19,297.19,33533.0,273.4276,273.6483,273.3356,273.3356,33533.0
2020-01-31 11:25:00,297.15,297.25,296.8,296.8,32273.0,273.2988,273.3908,272.9769,272.9769,32273.0
2020-01-31 11:30:00,296.8,297.12,296.79,296.99,30950.0,272.9769,273.2712,272.9677,273.1517,30950.0
2020-01-31 11:35:00,297.06,297.23,296.45,296.78,49074.0,273.216,273.3724,272.655,272.9585,49074.0
2020-01-31 11:40:00,296.79,297.26,296.79,297.26,54272.0,272.9677,273.4,272.9677,273.4,54272.0
2020-01-31 11:45:00,297.21,297.67,297.19,297.51,21995.0,273.354,273.7771,273.3356,273.6299,21995.0
2020-01-31 11:50:00,297.51,297.52,297.27,297.52,33278.0,273.6299,273.6391,273.4092,273.6391,33278.0
2020-01-31 11:55:00,297.55,297.76,297.51,297.75,23004.0,273.6667,273.8599,273.6299,273.8507,23004.0
2020-01-31 12:00:00,297.77,297.79,297.54,297.61,24212.0,273.8691,273.8874,273.6575,273.7219,24212.0
2020-01-31 12:05:00,297.57,297.57,297.31,297.4,23486.0,273.6851,273.6851,273.446,273.5288,23486.0
2020-01-31 12:10:00,297.41,297.49,297.1,297.15,20160.0,273.538,273.6115,273.2528,273.2988,20160.0
2020-01-31 12:15:00,297.09,297.19,297.0,297.12,69859.0,273.2436,273.3356,273.1609,273.2712,69859.0
2020-01-31 12:20:00,297.12,297.2,296.96,297.03,15732.0,273.2712,273.3448,273.1241,273.1885,15732.0
2020-01-31 12:25:00,296.93,297.26,296.9,297.24,21022.0,273.0965,273.4,273.0689,273.3816,21022.0
2020-01-31 12:30:00,297.17,297.17,296.6,296.6,101050.0,273.3172,273.3172,272.793,272.793,101050.0
2020-01-31 12:35:00,296.65,296.66,296.08,296.22,51573.0,272.839,272.8482,272.3147,272.4435,51573.0
2020-01-31 12:40:00,296.19,296.88,296.07,296.85,96174.0,272.4159,273.0505,272.3055,273.0229,96174.0
2020-01-31 12:45:00,296.85,296.86,296.33,296.35,68607.0,273.0229,273.0321,272.5446,272.563,68607.0
2020-01-31 12:50:00,296.33,296.65,295.98,296.48,80940.0,272.5446,272.839,272.2227,272.6826,80940.0
2020-01-31 12:55:00,296.46,296.73,296.41,296.51,22976.0,272.6642,272.9125,272.6182,272.7102,22976.0
2020-01-31 13:00:00,296.49,296.92,296.47,296.56,24736.0,272.6918,273.0873,272.6734,272.7562,24736.0
2020-01-31 13:05:00,296.58,296.64,296.26,296.28,67646.0,272.7746,272.8298,272.4803,272.4987,67646.0
2020-01-31 13:10:00,296.27,296.31,296.09,296.1,18525.0,272.4895,272.5262,272.3239,272.3331,18525.0
2020-01-31 13:15:00,296.11,296.31,296.01,296.17,27004.0,272.3423,272.5262,272.2503,272.3975,27004.0
2020-01-31 13:20:00,296.07,296.38,295.97,296.38,38531.0,272.3055,272.5906,272.2135,272.5906,38531.0
2020-01-31 13:25:00,296.37,296.45,296.09,296.25,22030.0,272.5814,272.655,272.3239,272.4711,22030.0
2020-01-31 13:30:00,296.21,296.21,295.74,296.11,52994.0,272.4343,272.4343,272.002,272.3423,52994.0
2020-01-31 13:35:00,296.09,296.16,295.7,295.8,24981.0,272.3239,272.3883,271.9652,272.0572,24981.0
2020-01-31 13:40:00,295.79,296.03,295.63,295.66,45254.0,272.048,272.2687,271.9008,271.9284,45254.0
2020-01-31 13:45:00,295.62,295.98,295.57,295.96,39369.0,271.8916,272.2227,271.8456,272.2043,39369.0
2020-01-31 13:50:00,295.93,296.11,295.69,296.04,37543.0,272.1767,272.3423,271.956,272.2779,37543.0
2020-01-31 13:55:00,296.09,296.31,296.02,296.3,24788.0,272.3239,272.5262,272.2595,272.517,24788.0
2020-01-31 14:00:00,296.31,296.74,296.31,296.72,59478.0,272.5262,272.9217,272.5262,272.9033,59478.0
2020-01-31 14:05:00,296.7,296.7,296.5,296.56,50213.0,272.8849,272.8849,272.701,272.7562,50213.0
2020-01-31 14:10:00,296.56,296.73,296.47,296.48,87221.0,272.7562,272.9125,272.6734,272.6826,87221.0
2020-01-31 14:15:00,296.49,296.71,296.39,296.68,15180.0,272.6918,272.8941,272.5998,272.8665,15180.0
2020-01-31 14:20:00,296.66,296.69,296.06,296.1,46446.0,272.8482,272.8757,272.2963,272.3331,46446.0
2020-01-31 14:25:00,296.16,296.28,296.04,296.21,27996.0,272.3883,272.4987,272.2779,272.4343,27996.0
2020-01-31 14:30:00,296.19,296.98,296.06,296.76,47225.0,272.4159,273.1425,272.2963,272.9401,47225.0
2020-01-31 14:35:00,296.76,296.89,296.61,296.71,38574.0,272.9401,273.0597,272.8022,272.8941,38574.0
2020-01-31 14:40:00,296.7,296.81,296.3,296.36,38070.0,272.8849,272.9861,272.517,272.5722,38070.0
2020-01-31 14:45:00,296.34,296.54,296.23,296.26,27366.0,272.5538,272.7378,272.4527,272.4803,27366.0
2020-01-31 14:50:00,296.27,296.4,296.2,296.22,17380.0,272.4895,272.609,272.4251,272.4435,17380.0
2020-01-31 14:55:00,296.2,296.57,296.2,296.34,30206.0,272.4251,272.7654,272.4251,272.5538,30206.0
2020-01-31 15:00:00,296.33,296.54,296.13,296.24,25093.0,272.5446,272.7378,272.3607,272.4619,25093.0
2020-01-31 15:05:00,296.22,296.26,295.8,295.93,54433.0,272.4435,272.4803,272.0572,272.1767,54433.0
2020-01-31 15:10:00,295.92,295.97,295.58,295.61,37770.0,272.1675,272.2135,271.8548,271.8824,37770.0
2020-01-31 15:15:00,295.64,295.89,295.48,295.76,78096.0,271.91,272.14,271.7629,272.0204,78096.0
2020-01-31 15:20:00,295.77,295.96,295.55,295.92,59542.0,272.0296,272.2043,271.8272,272.1675,59542.0
2020-01-31 15:25:00,295.92,295.93,295.43,295.44,55415.0,272.1675,272.1767,271.7169,271.7261,55415.0
2020-01-31 15:30:00,295.4,295.56,295.19,295.31,70189.0,271.6893,271.8364,271.4961,271.6065,70189.0
2020-01-31 15:35:00,295.28,295.32,294.99,295.01,90266.0,271.5789,271.6157,271.3122,271.3306,90266.0
2020-01-31 15:40:00,295.07,295.72,294.72,295.61,174922.0,271.3858,271.9836,271.0639,271.8824,174922.0
2020-01-31 15:45:00,295.59,295.82,295.22,295.38,107913.0,271.864,272.0756,271.5237,271.6709,107913.0
2020-01-31 15:50:00,295.39,295.91,295.29,295.81,116229.0,271.6801,272.1584,271.5881,272.0664,116229.0
2020-01-31 15:55:00,295.81,296.05,295.53,295.64,384762.0,272.0664,272.2871,271.8089,271.91,384762.0
2020-02-03 09:30:00,297.12,297.57,297.03,297.56,224347.0,273.2712,273.6851,273.1885,273.6759,224347.0
2020-02-03 09:35:00,297.6,298.04,297.59,297.89,93756.0,273.7127,274.1174,273.7035,273.9794,93756.0
2020-02-03 09:40:00,297.89,298.06,297.87,298.03,90676.0,273.9794,274.1358,273.961,274.1082,90676.0
2020-02-03 09:45:00,298.04,298.61,298.04,298.55,63175.0,274.1174,274.6416,274.1174,274.5864,63175.0
2020-02-03 09:50:00,298.57,298.81,298.52,298.71,81557.0,274.6048,274.8256,274.5589,274.7336,81557.0
2020-02-03 09:55:00,298.72,298.83,298.66,298.77,69956.0,274.7428,274.844,274.6876,274.7888,69956.0
2020-02-03 10:00:00,298.79,299.45,298.79,299.31,54379.0,274.8072,275.4142,274.8072,275.2854,54379.0
2020-02-03 10:05:00,299.21,299.21,298.64,298.95,69818.0,275.1935,275.1935,274.6692,274.9543,69818.0
2020-02-03 10:10:00,298.99,299.21,298.93,299.15,16960.0,274.9911,275.1935,274.9359,275.1383,16960.0
2020-02-03 10:15:00,299.16,299.37,298.97,299.32,30096.0,275.1475,275.3406,274.9727,275.2946,30096.0
2020-02-03 10:20:00,299.35,299.38,299.19,299.38,14394.0,275.3222,275.3498,275.1751,275.3498,14394.0
2020-02-03 10:25:00,299.37,299.67,299.35,299.64,34259.0,275.3406,275.6165,275.3222,275.589,34259.0
2020-02-03 10:30:00,299.66,299.67,299.34,299.36,25438.0,275.6074,275.6165,275.313,275.3314,25438.0
2020-02-03 10:35:00,299.36,299.43,299.25,299.25,23451.0,275.3314,275.3958,275.2303,275.2303,23451.0
2020-02-03 10:40:00,299.26,299.28,299.07,299.12,36767.0,275.2395,275.2579,275.0647,275.1107,36767.0
2020-02-03 10:45:00,299.12,299.15,298.63,298.64,37514.0,275.1107,275.1383,274.66,274.6692,37514.0
2020-02-03 10:50:00,298.62,298.8,298.53,298.65,19672.0,274.6508,274.8164,274.5681,274.6784,19672.0
2020-02-03 10:55:00,298.71,298.81,298.67,298.78,19796.0,274.7336,274.8256,274.6968,274.798,19796.0
2020-02-03 11:00:00,298.79,298.95,298.76,298.89,26700.0,274.8072,274.9543,274.7796,274.8992,26700.0
2020-02-03 11:05:00,298.93,299.1,298.75,299.0,20998.0,274.9359,275.0923,274.7704,275.0003,20998.0
2020-02-03 11:10:00,298.99,299.07,298.55,298.6,26759.0,274.9911,275.0647,274.5864,274.6324,26759.0
2020-02-03 11:15:00,298.6,298.67,298.35,298.56,20724.0,274.6324,274.6968,274.4025,274.5956,20724.0
2020-02-03 11:20:00,298.57,298.71,298.47,298.63,26423.0,274.6048,274.7336,274.5129,274.66,26423.0
2020-02-03 11:25:00,298.64,298.68,298.34,298.35,38958.0,274.6692,274.706,274.3933,274.4025,38958.0
2020-02-03 11:30:00,298.34,298.42,298.19,298.25,17189.0,274.3933,274.4669,274.2553,274.3105,17189.0
2020-02-03 11:35:00,298.24,298.24,298.01,298.06,33172.0,274.3013,274.3013,274.0898,274.1358,33172.0
2020-02-03 11:40:00,298.06,298.13,297.49,297.72,71179.0,274.1358,274.2002,273.6115,273.8231,71179.0
2020-02-03 11:45:00,297.74,297.74,297.54,297.6,59319.0,273.8415,273.8415,273.6575,273.7127,59319.0
2020-02-03 11:50:00,297.6,297.71,297.47,297.7,66909.0,273.7127,273.8139,273.5931,273.8047,66909.0
2020-02-03 11:55:00,297.71,297.95,297.68,297.95,21591.0,273.8139,274.0346,273.7863,274.0346,21591.0
2020-02-03 12:00:00,297.93,298.07,297.74,298.04,18270.0,274.0162,274.145,273.8415,274.1174,18270.0
2020-02-03 12:05:00,298.03,298.03,297.76,297.77,12166.0,274.1082,274.1082,273.8599,273.8691,12166.0
2020-02-03 12:10:00,297.76,297.93,297.63,297.93,14367.0,273.8599,274.0162,273.7403,274.0162,14367.0
2020-02-03 12:15:00,297.97,298.23,297.97,298.2,17386.0,274.053,274.2921,274.053,274.2645,17386.0
2020-02-03 12:20:00,298.21,298.4,298.2,298.36,32636.0,274.2737,274.4485,274.2645,274.4117,32636.0
2020-02-03 12:25:00,298.35,298.4,298.26,298.26,9733.0,274.4025,274.4485,274.3197,274.3197,9733.0
2020-02-03 12:30:00,298.23,298.31,298.01,298.1,15419.0,274.2921,274.3657,274.0898,274.1726,15419.0
2020-02-03 12:35:00,298.1,298.19,298.05,298.13,9374.0,274.1726,274.2553,274.1266,274.2002,9374.0
2020-02-03 12:40:00,298.14,298.37,298.13,298.35,9997.0,274.2094,274.4209,274.2002,274.4025,9997.0
2020-02-03 12:45:00,298.33,298.42,298.17,298.4,12196.0,274.3841,274.4669,274.2369,274.4485,12196.0
2020-02-03 12:50:00,298.39,298.47,298.33,298.46,6062.0,274.4393,274.5129,274.3841,274.5037,6062.0
2020-02-03 12:55:00,298.49,298.55,298.43,298.51,10037.0,274.5313,274.5864,274.4761,274.5497,10037.0
2020-02-03 13:00:00,298.52,298.53,298.37,298.43,9503.0,274.5589,274.5681,274.4209,274.4761,9503.0
2020-02-03 13:05:00,298.4,298.49,298.22,298.24,6862.0,274.4485,274.5313,274.2829,274.3013,6862.0
2020-02-03 13:10:00,298.25,298.27,297.76,297.92,28629.0,274.3105,274.3289,273.8599,274.007,28629.0
2020-02-03 13:15:00,297.92,298.01,297.78,298.01,35377.0,274.007,274.0898,273.8783,274.0898,35377.0
2020-02-03 13:20:00,298.01,298.12,297.93,298.08,8855.0,274.0898,274.191,274.0162,274.1542,8855.0
2020-02-03 13:25:00,298.12,298.16,297.88,297.89,12258.0,274.191,274.2278,273.9702,273.9794,12258.0
2020-02-03 13:30:00,297.9,298.06,297.79,297.98,17014.0,273.9886,274.1358,273.8874,274.0622,17014.0
2020-02-03 13:35:00,297.96,298.32,297.95,298.3,12389.0,274.0438,274.3749,274.0346,274.3565,12389.0
2020-02-03 13:40:00,298.3,298.31,298.14,298.19,11275.0,274.3565,274.3657,274.2094,274.2553,11275.0
2020-02-03 13:45:00,298.18,298.29,298.05,298.28,9597.0,274.2461,274.3473,274.1266,274.3381,9597.0
2020-02-03 13:50:00,298.24,298.25,298.01,298.15,17715.0,274.3013,274.3105,274.0898,274.2186,17715.0
2020-02-03 13:55:00,298.13,298.35,298.12,298.3,28587.0,274.2002,274.4025,274.191,274.3565,28587.0
2020-02-03 14:00:00,298.29,298.31,298.05,298.08,28776.0,274.3473,274.3657,274.1266,274.1542,28776.0
2020-02-03 14:05:00,298.03,298.05,297.89,297.95,29320.0,274.1082,274.1266,273.9794,274.0346,29320.0
2020-02-03 14:10:00,297.95,297.95,297.75,297.75,11481.0,274.0346,274.0346,273.8507,273.8507,11481.0
2020-02-03 14:15:00,297.77,297.95,297.74,297.91,10521.0,273.8691,274.0346,273.8415,273.9978,10521.0
2020-02-03 14:20:00,297.92,298.15,297.92,298.01,12813.0,274.007,274.2186,274.007,274.0898,12813.0
2020-02-03 14:25:00,298.02,298.13,297.92,297.95,17964.0,274.099,274.2002,274.007,274.0346,17964.0
2020-02-03 14:30:00,297.96,298.14,297.71,297.73,48432.0,274.0438,274.2094,273.8139,273.8323,48432.0
2020-02-03 14:35:00,297.69,298.01,297.68,297.97,24211.0,273.7955,274.0898,273.7863,274.053,24211.0
2020-02-03 14:40:00,297.97,298.24,297.89,298.17,8410.0,274.053,274.3013,273.9794,274.2369,8410.0
2020-02-03 14:45:00,298.16,298.36,298.16,298.34,38649.0,274.2278,274.4117,274.2278,274.3933,38649.0
2020-02-03 14:50:00,298.36,298.4,298.23,298.32,28988.0,274.4117,274.4485,274.2921,274.3749,28988.0
2020-02-03 14:55:00,298.33,298.33,298.2,298.21,16608.0,274.3841,274.3841,274.2645,274.2737,16608.0
2020-02-03 15:00:00,298.2,298.37,298.17,298.35,22347.0,274.2645,274.4209,274.2369,274.4025,22347.0
2020-02-03 15:05:00,298.36,298.45,298.29,298.31,41008.0,274.4117,274.4945,274.3473,274.3657,41008.0
2020-02-03 15:10:00,298.37,298.38,298.12,298.19,18965.0,274.4209,274.4301,274.191,274.2553,18965.0
2020-02-03 15:15:00,298.21,298.21,298.05,298.18,20669.0,274.2737,274.2737,274.1266,274.2461,20669.0
2020-02-03 15:20:00,298.2,298.45,298.13,298.41,29101.0,274.2645,274.4945,274.2002,274.4577,29101.0
2020-02-03 15:25:00,298.42,298.59,298.36,298.59,15349.0,274.4669,274.6232,274.4117,274.6232,15349.0
2020-02-03 15:30:00,298.59,298.63,298.46,298.6,25912.0,274.6232,274.66,274.5037,274.6324,25912.0
2020-02-03 15:35:00,298.6,298.62,298.37,298.38,39304.0,274.6324,274.6508,274.4209,274.4301,39304.0
2020-02-03 15:40:00,298.37,298.46,298.17,298.17,26174.0,274.4209,274.5037,274.2369,274.2369,26174.0
2020-02-03 15:45:00,298.12,298.14,297.8,297.8,21819.0,274.191,274.2094,273.8966,273.8966,21819.0
2020-02-03 15:50:00,297.8,297.83,297.63,297.81,35012.0,273.8966,273.9242,273.7403,273.9058,35012.0
2020-02-03 15:55:00,297.82,298.01,297.77,297.85,118783.0,273.915,274.0898,273.8691,273.9426,118783.0
2020-02-04 09:30:00,301.5,301.73,301.2,301.43,149896.0,277.2997,277.5112,277.0237,277.2353,149896.0
2020-02-04 09:35:00,301.42,301.66,301.16,301.16,119125.0,277.2261,277.4468,276.987,276.987,119125.0
2020-02-04 09:40:00,301.25,301.63,301.25,301.55,42918.0,277.0697,277.4192,277.0697,277.3456,42918.0
2020-02-04 09:45:00,301.58,302.17,301.57,302.16,70510.0,277.3732,277.9159,277.364,277.9067,70510.0
2020-02-04 09:50:00,302.17,302.17,301.97,302.1,41821.0,277.9159,277.9159,277.7319,277.8515,41821.0
2020-02-04 09:55:00,302.08,302.25,302.0,302.1,30387.0,277.8331,277.9895,277.7595,277.8515,30387.0
2020-02-04 10:00:00,302.18,302.22,301.94,301.97,15045.0,277.9251,277.9619,277.7043,277.7319,15045.0
2020-02-04 10:05:00,301.99,302.2,301.87,302.19,37925.0,277.7503,277.9435,277.64,277.9343,37925.0
2020-02-04 10:10:00,302.17,302.18,301.72,301.79,8793.0,277.9159,277.9251,277.502,277.5664,8793.0
2020-02-04 10:15:00,301.74,301.86,301.67,301.83,14327.0,277.5204,277.6308,277.456,277.6032,14327.0
2020-02-04 10:20:00,301.89,302.07,301.79,302.05,5810.0,277.6584,277.8239,277.5664,277.8055,5810.0
2020-02-04 10:25:00,302.07,302.41,302.07,302.41,20957.0,277.8239,278.1366,277.8239,278.1366,20957.0
2020-02-04 10:30:00,302.42,302.42,302.3,302.35,6894.0,278.1458,278.1458,278.0354,278.0814,6894.0
2020-02-04 10:35:00,302.43,302.59,302.42,302.53,11297.0,278.155,278.3022,278.1458,278.247,11297.0
2020-02-04 10:40:00,302.54,302.63,302.52,302.56,22236.0,278.2562,278.339,278.2378,278.2746,22236.0
2020-02-04 10:45:00,302.58,302.61,302.38,302.38,24459.0,278.293,278.3206,278.109,278.109,24459.0
2020-02-04 10:50:00,302.39,302.46,302.31,302.37,12154.0,278.1182,278.1826,278.0446,278.0998,12154.0
2020-02-04 10:55:00,302.38,302.53,302.22,302.23,22643.0,278.109,278.247,277.9619,277.9711,22643.0
2020-02-04 11:00:00,302.27,302.37,302.25,302.28,8785.0,278.0079,278.0998,277.9895,278.0171,8785.0
2020-02-04 11:05:00,302.32,302.47,302.19,302.26,18113.0,278.0538,278.1918,277.9343,277.9987,18113.0
2020-02-04 11:10:00,302.27,302.46,302.25,302.36,38373.0,278.0079,278.1826,277.9895,278.0906,38373.0
2020-02-04 11:15:00,302.39,302.57,302.33,302.56,7721.0,278.1182,278.2838,278.063,278.2746,7721.0
2020-02-04 11:20:00,302.55,302.7,302.55,302.67,14818.0,278.2654,278.4033,278.2654,278.3757,14818.0
2020-02-04 11:25:00,302.65,302.8,302.65,302.66,22898.0,278.3574,278.4953,278.3574,278.3666,22898.0
2020-02-04 11:30:00,302.67,302.94,302.63,302.87,19487.0,278.3757,278.6241,278.339,278.5597,19487.0
2020-02-04 11:35:00,302.87,302.98,302.84,302.98,30569.0,278.5597,278.6609,278.5321,278.6609,30569.0
2020-02-04 11:40:00,302.96,302.97,302.83,302.93,41265.0,278.6425,278.6517,278.5229,278.6149,41265.0
2020-02-04 11:45:00,302.91,303.13,302.89,302.99,44408.0,278.5965,278.7988,278.5781,278.6701,44408.0
2020-02-04 11:50:00,303.0,303.0,302.74,302.75,27953.0,278.6793,278.6793,278.4401,278.4493,27953.0
2020-02-04 11:55:00,302.73,302.86,302.72,302.86,10576.0,278.4309,278.5505,278.4217,278.5505,10576.0
2020-02-04 12:00:00,302.87,302.94,302.8,302.91,10520.0,278.5597,278.6241,278.4953,278.5965,10520.0
2020-02-04 12:05:00,302.87,302.94,302.82,302.88,11658.0,278.5597,278.6241,278.5137,278.5689,11658.0
2020-02-04 12:10:00,302.94,303.04,302.92,303.0,5157.0,278.6241,278.7161,278.6057,278.6793,5157.0
2020-02-04 12:15:00,303.06,303.1,302.82,302.93,19897.0,278.7344,278.7712,278.5137,278.6149,19897.0
2020-02-04 12:20:00,302.91,303.08,302.91,303.07,5842.0,278.5965,278.7528,278.5965,278.7436,5842.0
2020-02-04 12:25:00,303.06,303.1,302.96,303.07,8207.0,278.7344,278.7712,278.6425,278.7436,8207.0
2020-02-04 12:30:00,303.1,303.1,302.92,302.92,3928.0,278.7712,278.7712,278.6057,278.6057,3928.0
2020-02-04 12:35:00,302.93,302.99,302.89,302.97,7167.0,278.6149,278.6701,278.5781,278.6517,7167.0
2020-02-04 12:40:00,302.98,302.98,302.87,302.96,9364.0,278.6609,278.6609,278.5597,278.6425,9364.0
2020-02-04 12:45:00,302.99,303.03,302.86,302.87,6273.0,278.6701,278.7069,278.5505,278.5597,6273.0
2020-02-04 12:50:00,302.88,302.94,302.82,302.92,6023.0,278.5689,278.6241,278.5137,278.6057,6023.0
2020-02-04 12:55:00,302.94,303.0,302.91,302.95,13464.0,278.6241,278.6793,278.5965,278.6333,13464.0
2020-02-04 13:00:00,303.02,303.06,302.98,303.04,10742.0,278.6977,278.7344,278.6609,278.7161,10742.0
2020-02-04 13:05:00,303.03,303.05,302.91,302.91,38814.0,278.7069,278.7252,278.5965,278.5965,38814.0
2020-02-04 13:10:00,302.93,302.95,302.77,302.78,12535.0,278.6149,278.6333,278.4677,278.4769,12535.0
2020-02-04 13:15:00,302.77,302.78,302.61,302.68,13758.0,278.4677,278.4769,278.3206,278.3849,13758.0
2020-02-04 13:20:00,302.68,302.68,302.58,302.58,6084.0,278.3849,278.3849,278.293,278.293,6084.0
2020-02-04 13:25:00,302.56,302.6,302.41,302.59,10966.0,278.2746,278.3114,278.1366,278.3022,10966.0
2020-02-04 13:30:00,302.6,302.68,302.59,302.68,9148.0,278.3114,278.3849,278.3022,278.3849,9148.0
2020-02-04 13:35:00,302.7,302.75,302.69,302.73,9677.0,278.4033,278.4493,278.3941,278.4309,9677.0
2020-02-04 13:40:00,302.74,302.79,302.65,302.77,8765.0,278.4401,278.4861,278.3574,278.4677,8765.0
2020-02-04 13:45:00,302.75,302.86,302.75,302.82,8070.0,278.4493,278.5505,278.4493,278.5137,8070.0
2020-02-04 13:50:00,302.84,302.89,302.77,302.87,8462.0,278.5321,278.5781,278.4677,278.5597,8462.0
2020-02-04 13:55:00,302.85,302.9,302.84,302.89,43102.0,278.5413,278.5873,278.5321,278.5781,43102.0
2020-02-04 14:00:00,302.92,303.0,302.85,302.99,9368.0,278.6057,278.6793,278.5413,278.6701,9368.0
2020-02-04 14:05:00,302.97,303.05,302.96,303.05,7309.0,278.6517,278.7252,278.6425,278.7252,7309.0
2020-02-04 14:10:00,303.07,303.12,303.0,303.11,7696.0,278.7436,278.7896,278.6793,278.7804,7696.0
2020-02-04 14:15:00,303.1,303.1,302.98,303.0,34132.0,278.7712,278.7712,278.6609,278.6793,34132.0
2020-02-04 14:20:00,303.0,303.03,302.91,302.94,17864.0,278.6793,278.7069,278.5965,278.6241,17864.0
2020-02-04 14:25:00,302.94,302.95,302.84,302.86,6517.0,278.6241,278.6333,278.5321,278.5505,6517.0
2020-02-04 14:30:00,302.85,303.01,302.78,302.88,14661.0,278.5413,278.6885,278.4769,278.5689,14661.0
2020-02-04 14:35:00,302.9,303.09,302.9,303.0,11428.0,278.5873,278.762,278.5873,278.6793,11428.0
2020-02-04 14:40:00,303.0,303.21,302.98,303.21,27380.0,278.6793,278.8724,278.6609,278.8724,27380.0
2020-02-04 14:45:00,303.19,303.23,303.14,303.21,13543.0,278.854,278.8908,278.808,278.8724,13543.0
2020-02-04 14:50:00,303.21,303.21,303.03,303.03,7783.0,278.8724,278.8724,278.7069,278.7069,7783.0
2020-02-04 14:55:00,303.04,303.08,302.98,302.98,8517.0,278.7161,278.7528,278.6609,278.6609,8517.0
2020-02-04 15:00:00,302.96,303.0,302.88,302.98,20320.0,278.6425,278.6793,278.5689,278.6609,20320.0
2020-02-04 15:05:00,302.99,302.99,302.82,302.83,15354.0,278.6701,278.6701,278.5137,278.5229,15354.0
2020-02-04 15:10:00,302.82,302.93,302.78,302.79,20908.0,278.5137,278.6149,278.4769,278.4861,20908.0
2020-02-04 15:15:00,302.81,302.96,302.71,302.95,20558.0,278.5045,278.6425,278.4125,278.6333,20558.0
2020-02-04 15:20:00,302.93,303.07,302.91,303.03,30244.0,278.6149,278.7436,278.5965,278.7069,30244.0
2020-02-04 15:25:00,303.01,303.08,302.96,303.04,15975.0,278.6885,278.7528,278.6425,278.7161,15975.0
2020-02-04 15:30:00,303.03,303.1,302.88,302.89,19816.0,278.7069,278.7712,278.5689,278.5781,19816.0
2020-02-04 15:35:00,302.88,303.04,302.79,302.8,17852.0,278.5689,278.7161,278.4861,278.4953,17852.0
2020-02-04 15:40:00,302.79,302.79,302.64,302.64,15772.0,278.4861,278.4861,278.3482,278.3482,15772.0
2020-02-04 15:45:00,302.6,302.84,302.53,302.67,38626.0,278.3114,278.5321,278.247,278.3757,38626.0
2020-02-04 15:50:00,302.68,302.68,302.33,302.42,48838.0,278.3849,278.3849,278.063,278.1458,48838.0
2020-02-04 15:55:00,302.42,302.45,302.21,302.43,116200.0,278.1458,278.1734,277.9527,278.155,116200.0
2020-02-05 09:30:00,305.4,305.45,305.01,305.06,239213.0,280.8866,280.9326,280.5279,280.5739,239213.0
2020-02-05 09:35:00,305.1,305.13,304.78,304.78,101161.0,280.6107,280.6383,280.3164,280.3164,101161.0
2020-02-05 09:40:00,304.77,304.83,304.38,304.58,24378.0,280.3072,280.3624,279.9485,280.1324,24378.0
2020-02-05 09:45:00,304.6,305.24,304.59,305.12,65231.0,280.1508,280.7395,280.1416,280.6291,65231.0
2020-02-05 09:50:00,305.13,305.18,304.85,304.87,89151.0,280.6383,280.6843,280.3808,280.3992,89151.0
2020-02-05 09:55:00,304.89,305.12,304.83,305.08,26953.0,280.4176,280.6291,280.3624,280.5923,26953.0
2020-02-05 10:00:00,304.99,305.31,304.93,305.19,66195.0,280.5095,280.8038,280.4543,280.6935,66195.0
2020-02-05 10:05:00,305.24,305.39,304.94,304.94,33933.0,280.7395,280.8774,280.4635,280.4635,33933.0
2020-02-05 10:10:00,305.0,305.08,304.71,304.74,12807.0,280.5187,280.5923,280.252,280.2796,12807.0
2020-02-05 10:15:00,304.74,304.81,304.59,304.66,17093.0,280.2796,280.344,280.1416,280.206,17093.0
2020-02-05 10:20:00,304.71,304.98,304.66,304.96,18515.0,280.252,280.5003,280.206,280.4819,18515.0
2020-02-05 10:25:00,304.9,304.9,304.02,304.28,42859.0,280.4268,280.4268,279.6174,279.8565,42859.0
2020-02-05 10:30:00,304.23,304.41,304.05,304.4,84204.0,279.8105,279.9761,279.645,279.9669,84204.0
2020-02-05 10:35:00,304.29,304.4,303.92,304.02,97989.0,279.8657,279.9669,279.5254,279.6174,97989.0
2020-02-05 10:40:00,303.99,304.32,303.87,304.32,39496.0,279.5898,279.8933,279.4794,279.8933,39496.0
2020-02-05 10:45:00,304.31,304.46,304.08,304.41,27524.0,279.8841,280.0221,279.6726,279.9761,27524.0
2020-02-05 10:50:00,304.38,304.61,304.34,304.55,32149.0,279.9485,280.16,279.9117,280.1048,32149.0
2020-02-05 10:55:00,304.48,304.79,304.42,304.67,26506.0,280.0405,280.3256,279.9853,280.2152,26506.0
2020-02-05 11:00:00,304.71,304.71,304.5,304.53,29141.0,280.252,280.252,280.0589,280.0865,29141.0
2020-02-05 11:05:00,304.53,304.66,304.44,304.66,8439.0,280.0865,280.206,280.0037,280.206,8439.0
2020-02-05 11:10:00,304.69,304.87,304.64,304.83,19787.0,280.2336,280.3992,280.1876,280.3624,19787.0
2020-02-05 11:15:00,304.85,304.91,304.73,304.84,20965.0,280.3808,280.436,280.2704,280.3716,20965.0
2020-02-05 11:20:00,304.81,304.89,304.74,304.81,12850.0,280.344,280.4176,280.2796,280.344,12850.0
2020-02-05 11:25:00,304.83,304.91,304.72,304.91,23226.0,280.3624,280.436,280.2612,280.436,23226.0
2020-02-05 11:30:00,304.87,304.94,304.74,304.75,14760.0,280.3992,280.4635,280.2796,280.2888,14760.0
2020-02-05 11:35:00,304.68,304.8,304.51,304.56,46225.0,280.2244,280.3348,280.0681,280.114,46225.0
2020-02-05 11:40:00,304.55,304.55,304.28,304.47,29151.0,280.1048,280.1048,279.8565,280.0313,29151.0
2020-02-05 11:45:00,304.47,304.76,304.45,304.76,6798.0,280.0313,280.298,280.0129,280.298,6798.0
2020-02-05 11:50:00,304.78,304.85,304.71,304.82,12578.0,280.3164,280.3808,280.252,280.3532,12578.0
2020-02-05 11:55:00,304.84,305.07,304.8,305.06,12969.0,280.3716,280.5831,280.3348,280.5739,12969.0
2020-02-05 12:00:00,305.02,305.1,305.0,305.05,6807.0,280.5371,280.6107,280.5187,280.5647,6807.0
2020-02-05 12:05:00,305.06,305.26,305.06,305.26,6258.0,280.5739,280.7579,280.5739,280.7579,6258.0
2020-02-05 12:10:00,305.24,305.28,305.15,305.22,14299.0,280.7395,280.7763,280.6567,280.7211,14299.0
2020-02-05 12:15:00,305.23,305.31,305.14,305.14,17193.0,280.7303,280.8038,280.6475,280.6475,17193.0
2020-02-05 12:20:00,305.15,305.18,305.06,305.15,14665.0,280.6567,280.6843,280.5739,280.6567,14665.0
2020-02-05 12:25:00,305.17,305.23,305.07,305.09,20913.0,280.6751,280.7303,280.5831,280.6015,20913.0
2020-02-05 12:30:00,305.08,305.15,305.0,305.1,17885.0,280.5923,280.6567,280.5187,280.6107,17885.0
2020-02-05 12:35:00,305.04,305.2,305.03,305.19,5746.0,280.5555,280.7027,280.5463,280.6935,5746.0
2020-02-05 12:40:00,305.18,305.18,305.01,305.06,9478.0,280.6843,280.6843,280.5279,280.5739,9478.0
2020-02-05 12:45:00,305.06,305.11,305.03,305.11,3781.0,280.5739,280.6199,280.5463,280.6199,3781.0
2020-02-05 12:50:00,305.11,305.27,305.02,305.03,58433.0,280.6199,280.7671,280.5371,280.5463,58433.0
2020-02-05 12:55:00,305.03,305.05,304.97,305.01,9960.0,280.5463,280.5647,280.4911,280.5279,9960.0
2020-02-05 13:00:00,304.96,305.04,304.85,304.91,19294.0,280.4819,280.5555,280.3808,280.436,19294.0
2020-02-05 13:05:00,304.94,304.94,304.79,304.85,13910.0,280.4635,280.4635,280.3256,280.3808,13910.0
2020-02-05 13:10:00,304.79,304.92,304.79,304.86,5461.0,280.3256,280.4451,280.3256,280.39,5461.0
2020-02-05 13:15:00,304.82,304.87,304.75,304.8,5938.0,280.3532,280.3992,280.2888,280.3348,5938.0
2020-02-05 13:20:00,304.83,304.94,304.83,304.93,7762.0,280.3624,280.4635,280.3624,280.4543,7762.0
2020-02-05 13:25:00,304.92,305.02,304.91,304.95,28610.0,280.4451,280.5371,280.436,280.4727,28610.0
2020-02-05 13:30:00,304.92,305.07,304.9,304.98,6355.0,280.4451,280.5831,280.4268,280.5003,6355.0
2020-02-05 13:35:00,305.0,305.02,304.92,304.95,14074.0,280.5187,280.5371,280.4451,280.4727,14074.0
2020-02-05 13:40:00,304.97,305.23,304.92,305.18,39928.0,280.4911,280.7303,280.4451,280.6843,39928.0
2020-02-05 13:45:00,305.23,305.27,305.21,305.25,20237.0,280.7303,280.7671,280.7119,280.7487,20237.0
2020-02-05 13:50:00,305.26,305.28,305.15,305.16,7303.0,280.7579,280.7763,280.6567,280.6659,7303.0
2020-02-05 13:55:00,305.15,305.33,305.15,305.18,18009.0,280.6567,280.8222,280.6567,280.6843,18009.0
2020-02-05 14:00:00,305.18,305.2,305.02,305.03,18113.0,280.6843,280.7027,280.5371,280.5463,18113.0
2020-02-05 14:05:00,305.01,305.1,304.9,305.01,11947.0,280.5279,280.6107,280.4268,280.5279,11947.0
2020-02-05 14:10:00,304.94,304.96,304.87,304.93,5281.0,280.4635,280.4819,280.3992,280.4543,5281.0
2020-02-05 14:15:00,304.93,305.18,304.92,305.12,29240.0,280.4543,280.6843,280.4451,280.6291,29240.0
2020-02-05 14:20:00,305.15,305.32,305.13,305.32,13492.0,280.6567,280.813,280.6383,280.813,13492.0
2020-02-05 14:25:00,305.31,305.33,305.23,305.3,10238.0,280.8038,280.8222,280.7303,280.7946,10238.0
2020-02-05 14:30:00,305.28,305.3,305.21,305.25,5421.0,280.7763,280.7946,280.7119,280.7487,5421.0
2020-02-05 14:35:00,305.24,305.36,305.21,305.34,7510.0,280.7395,280.8498,280.7119,280.8314,7510.0
2020-02-05 14:40:00,305.34,305.41,305.32,305.41,12828.0,280.8314,280.8958,280.813,280.8958,12828.0
2020-02-05 14:45:00,305.4,305.42,305.31,305.39,16309.0,280.8866,280.905,280.8038,280.8774,16309.0
2020-02-05 14:50:00,305.4,305.71,305.4,305.69,67265.0,280.8866,281.1717,280.8866,281.1533,67265.0
2020-02-05 14:55:00,305.71,305.75,305.66,305.69,8796.0,281.1717,281.2085,281.1258,281.1533,8796.0
2020-02-05 15:00:00,305.68,305.99,305.66,305.89,36800.0,281.1441,281.4293,281.1258,281.3373,36800.0
2020-02-05 15:05:00,305.93,305.98,305.83,305.84,55235.0,281.3741,281.4201,281.2821,281.2913,55235.0
2020-02-05 15:10:00,305.83,305.84,305.66,305.71,31518.0,281.2821,281.2913,281.1258,281.1717,31518.0
2020-02-05 15:15:00,305.74,305.89,305.71,305.82,42257.0,281.1993,281.3373,281.1717,281.2729,42257.0
2020-02-05 15:20:00,305.86,306.08,305.85,306.01,46814.0,281.3097,281.512,281.3005,281.4477,46814.0
2020-02-05 15:25:00,306.0,306.01,305.77,305.83,37728.0,281.4385,281.4477,281.2269,281.2821,37728.0
2020-02-05 15:30:00,305.82,305.83,305.55,305.58,47948.0,281.2729,281.2821,281.0246,281.0522,47948.0
2020-02-05 15:35:00,305.57,305.68,305.52,305.6,34837.0,281.043,281.1441,280.997,281.0706,34837.0
2020-02-05 15:40:00,305.59,305.82,305.53,305.79,43838.0,281.0614,281.2729,281.0062,281.2453,43838.0
2020-02-05 15:45:00,305.78,305.87,305.53,305.65,62386.0,281.2361,281.3189,281.0062,281.1166,62386.0
2020-02-05 15:50:00,305.62,305.68,305.26,305.5,95471.0,281.089,281.1441,280.7579,280.9786,95471.0
2020-02-05 15:55:00,305.51,305.84,305.39,305.84,136190.0,280.9878,281.2913,280.8774,281.2913,136190.0
2020-02-06 09:30:00,306.8,306.95,306.34,306.37,140710.0,282.1742,282.3122,281.7512,281.7788,140710.0
2020-02-06 09:35:00,306.36,306.37,306.09,306.11,32831.0,281.7696,281.7788,281.5212,281.5396,32831.0
2020-02-06 09:40:00,306.1,306.12,305.81,305.97,34545.0,281.5304,281.5488,281.2637,281.4109,34545.0
2020-02-06 09:45:00,306.04,306.19,305.89,306.08,70279.0,281.4753,281.6132,281.3373,281.512,70279.0
2020-02-06 09:50:00,306.1,306.25,305.96,306.16,23963.0,281.5304,281.6684,281.4017,281.5856,23963.0
2020-02-06 09:55:00,306.2,306.64,306.14,306.61,23260.0,281.6224,282.0271,281.5672,281.9995,23260.0
2020-02-06 10:00:00,306.6,306.65,306.47,306.65,13502.0,281.9903,282.0363,281.8707,282.0363,13502.0
2020-02-06 10:05:00,306.69,306.84,306.63,306.68,15322.0,282.0731,282.211,282.0179,282.0639,15322.0
2020-02-06 10:10:00,306.66,306.85,306.65,306.67,6082.0,282.0455,282.2202,282.0363,282.0547,6082.0
2020-02-06 10:15:00,306.68,306.71,306.15,306.15,10755.0,282.0639,282.0915,281.5764,281.5764,10755.0
2020-02-06 10:20:00,306.18,306.23,305.94,306.12,14822.0,281.604,281.65,281.3833,281.5488,14822.0
2020-02-06 10:25:00,306.06,306.39,306.06,306.17,21197.0,281.4936,281.7972,281.4936,281.5948,21197.0
2020-02-06 10:30:00,306.14,306.35,306.11,306.34,8218.0,281.5672,281.7604,281.5396,281.7512,8218.0
2020-02-06 10:35:00,306.4,306.52,306.39,306.5,11758.0,281.8064,281.9167,281.7972,281.8983,11758.0
2020-02-06 10:40:00,306.61,306.61,306.28,306.31,13693.0,281.9995,281.9995,281.696,281.7236,13693.0
2020-02-06 10:45:00,306.3,306.68,306.26,306.51,12156.0,281.7144,282.0639,281.6776,281.9075,12156.0
2020-02-06 10:50:00,306.54,306.63,306.23,306.25,18467.0,281.9351,282.0179,281.65,281.6684,18467.0
2020-02-06 10:55:00,306.23,306.56,306.22,306.48,11374.0,281.65,281.9535,281.6408,281.8799,11374.0
2020-02-06 11:00:00,306.38,306.6,306.31,306.52,12946.0,281.788,281.9903,281.7236,281.9167,12946.0
2020-02-06 11:05:00,306.56,306.66,306.44,306.63,8663.0,281.9535,282.0455,281.8431,282.0179,8663.0
2020-02-06 11:10:00,306.68,306.8,306.6,306.78,16830.0,282.0639,282.1742,281.9903,282.1559,16830.0
2020-02-06 11:15:00,306.69,306.82,306.65,306.82,7017.0,282.0731,282.1926,282.0363,282.1926,7017.0
2020-02-06 11:20:00,306.79,306.93,306.78,306.9,5710.0,282.1651,282.2938,282.1559,282.2662,5710.0
2020-02-06 11:25:00,306.88,306.93,306.8,306.86,5527.0,282.2478,282.2938,282.1742,282.2294,5527.0
2020-02-06 11:30:00,306.86,306.92,306.74,306.87,29036.0,282.2294,282.2846,282.1191,282.2386,29036.0
2020-02-06 11:35:00,306.85,306.85,306.71,306.83,9515.0,282.2202,282.2202,282.0915,282.2018,9515.0
2020-02-06 11:40:00,306.85,306.95,306.65,306.65,11931.0,282.2202,282.3122,282.0363,282.0363,11931.0
2020-02-06 11:45:00,306.67,306.74,306.62,306.72,11376.0,282.0547,282.1191,282.0087,282.1007,11376.0
2020-02-06 11:50:00,306.74,306.74,306.51,306.51,5663.0,282.1191,282.1191,281.9075,281.9075,5663.0
2020-02-06 11:55:00,306.55,306.62,306.42,306.43,14660.0,281.9443,282.0087,281.8248,281.8339,14660.0
2020-02-06 12:00:00,306.4,306.59,306.4,306.59,4909.0,281.8064,281.9811,281.8064,281.9811,4909.0
2020-02-06 12:05:00,306.6,306.75,306.58,306.74,5985.0,281.9903,282.1283,281.9719,282.1191,5985.0
2020-02-06 12:10:00,306.72,306.73,306.59,306.6,7474.0,282.1007,282.1099,281.9811,281.9903,7474.0
2020-02-06 12:15:00,306.65,306.84,306.64,306.81,14260.0,282.0363,282.211,282.0271,282.1834,14260.0
2020-02-06 12:20:00,306.8,306.86,306.77,306.86,7481.0,282.1742,282.2294,282.1467,282.2294,7481.0
2020-02-06 12:25:00,306.9,306.95,306.85,306.92,7673.0,282.2662,282.3122,282.2202,282.2846,7673.0
2020-02-06 12:30:00,306.97,306.99,306.88,306.94,50481.0,282.3306,282.349,282.2478,282.303,50481.0
2020-02-06 12:35:00,306.94,306.96,306.87,306.91,6590.0,282.303,282.3214,282.2386,282.2754,6590.0
2020-02-06 12:40:00,306.92,306.97,306.91,306.97,3763.0,282.2846,282.3306,282.2754,282.3306,3763.0
2020-02-06 12:45:00,306.97,306.98,306.79,306.87,10786.0,282.3306,282.3398,282.1651,282.2386,10786.0
2020-02-06 12:50:00,306.87,307.01,306.82,306.97,10832.0,282.2386,282.3674,282.1926,282.3306,10832.0
2020-02-06 12:55:00,307.01,307.02,306.88,306.97,9490.0,282.3674,282.3766,282.2478,282.3306,9490.0
2020-02-06 13:00:00,306.97,307.04,306.97,307.03,11169.0,282.3306,282.395,282.3306,282.3858,11169.0
2020-02-06 13:05:00,307.05,307.08,306.88,306.94,13392.0,282.4042,282.4318,282.2478,282.303,13392.0
2020-02-06 13:10:00,306.91,306.93,306.79,306.81,14211.0,282.2754,282.2938,282.1651,282.1834,14211.0
2020-02-06 13:15:00,306.82,306.85,306.78,306.84,7945.0,282.1926,282.2202,282.1559,282.211,7945.0
2020-02-06 13:20:00,306.83,306.83,306.71,306.77,5944.0,282.2018,282.2018,282.0915,282.1467,5944.0
2020-02-06 13:25:00,306.76,306.76,306.67,306.67,12501.0,282.1375,282.1375,282.0547,282.0547,12501.0
2020-02-06 13:30:00,306.65,306.71,306.6,306.63,6994.0,282.0363,282.0915,281.9903,282.0179,6994.0
2020-02-06 13:35:00,306.63,306.63,306.47,306.47,17607.0,282.0179,282.0179,281.8707,281.8707,17607.0
2020-02-06 13:40:00,306.5,306.62,306.47,306.61,11161.0,281.8983,282.0087,281.8707,281.9995,11161.0
2020-02-06 13:45:00,306.62,306.7,306.59,306.7,14684.0,282.0087,282.0823,281.9811,282.0823,14684.0
2020-02-06 13:50:00,306.69,306.8,306.68,306.74,61119.0,282.0731,282.1742,282.0639,282.1191,61119.0
2020-02-06 13:55:00,306.72,306.84,306.72,306.8,9277.0,282.1007,282.211,282.1007,282.1742,9277.0
2020-02-06 14:00:00,306.79,306.82,306.71,306.77,7356.0,282.1651,282.1926,282.0915,282.1467,7356.0
2020-02-06 14:05:00,306.76,306.91,306.73,306.9,9777.0,282.1375,282.2754,282.1099,282.2662,9777.0
2020-02-06 14:10:00,306.91,307.0,306.88,306.96,52086.0,282.2754,282.3582,282.2478,282.3214,52086.0
2020-02-06 14:15:00,306.96,306.99,306.78,306.8,18707.0,282.3214,282.349,282.1559,282.1742,18707.0
2020-02-06 14:20:00,306.81,306.82,306.64,306.72,6473.0,282.1834,282.1926,282.0271,282.1007,6473.0
2020-02-06 14:25:00,306.74,306.91,306.73,306.9,9530.0,282.1191,282.2754,282.1099,282.2662,9530.0
2020-02-06 14:30:00,306.9,307.0,306.84,306.87,11203.0,282.2662,282.3582,282.211,282.2386,11203.0
2020-02-06 14:35:00,306.86,306.9,306.77,306.78,6723.0,282.2294,282.2662,282.1467,282.1559,6723.0
2020-02-06 14:40:00,306.81,306.87,306.81,306.83,7716.0,282.1834,282.2386,282.1834,282.2018,7716.0
2020-02-06 14:45:00,306.75,306.89,306.73,306.88,14651.0,282.1283,282.257,282.1099,282.2478,14651.0
2020-02-06 14:50:00,306.92,306.92,306.81,306.82,11046.0,282.2846,282.2846,282.1834,282.1926,11046.0
2020-02-06 14:55:00,306.84,306.85,306.68,306.69,6654.0,282.211,282.2202,282.0639,282.0731,6654.0
2020-02-06 15:00:00,306.69,306.74,306.64,306.74,13828.0,282.0731,282.1191,282.0271,282.1191,13828.0
2020-02-06 15:05:00,306.73,306.88,306.72,306.88,12632.0,282.1099,282.2478,282.1007,282.2478,12632.0
2020-02-06 15:10:00,306.87,306.87,306.58,306.65,6488.0,282.2386,282.2386,281.9719,282.0363,6488.0
2020-02-06 15:15:00,306.65,306.68,306.57,306.59,6329.0,282.0363,282.0639,281.9627,281.9811,6329.0
2020-02-06 15:20:00,306.58,306.6,306.43,306.48,11154.0,281.9719,281.9903,281.8339,281.8799,11154.0
2020-02-06 15:25:00,306.54,306.58,306.44,306.52,19527.0,281.9351,281.9719,281.8431,281.9167,19527.0
2020-02-06 15:30:00,306.54,306.79,306.53,306.76,18985.0,281.9351,282.1651,281.9259,282.1375,18985.0
2020-02-06 15:35:00,306.78,306.83,306.76,306.77,11017.0,282.1559,282.2018,282.1375,282.1467,11017.0
2020-02-06 15:40:00,306.78,306.86,306.74,306.77,10513.0,282.1559,282.2294,282.1191,282.1467,10513.0
2020-02-06 15:45:00,306.76,306.85,306.66,306.69,22446.0,282.1375,282.2202,282.0455,282.0731,22446.0
2020-02-06 15:50:00,306.68,306.86,306.59,306.86,29187.0,282.0639,282.2294,281.9811,282.2294,29187.0
2020-02-06 15:55:00,306.86,306.99,306.81,306.87,148349.0,282.2294,282.349,282.1834,282.2386,148349.0
2020-02-07 09:30:00,305.83,305.97,305.08,305.13,306811.0,281.2821,281.4109,280.5923,280.6383,306811.0
2020-02-07 09:35:00,305.1,305.78,305.08,305.56,46999.0,280.6107,281.2361,280.5923,281.0338,46999.0
2020-02-07 09:40:00,305.52,305.62,305.31,305.44,66163.0,280.997,281.089,280.8038,280.9234,66163.0
2020-02-07 09:45:00,305.38,305.63,305.23,305.63,38675.0,280.8682,281.0982,280.7303,281.0982,38675.0
2020-02-07 09:50:00,305.59,305.82,305.58,305.78,10830.0,281.0614,281.2729,281.0522,281.2361,10830.0
2020-02-07 09:55:00,305.79,305.81,305.28,305.34,24608.0,281.2453,281.2637,280.7763,280.8314,24608.0
2020-02-07 10:00:00,305.36,305.36,305.02,305.12,28237.0,280.8498,280.8498,280.5371,280.6291,28237.0
2020-02-07 10:05:00,305.2,305.53,305.14,305.43,27257.0,280.7027,281.0062,280.6475,280.9142,27257.0
2020-02-07 10:10:00,305.44,305.68,305.44,305.65,17276.0,280.9234,281.1441,280.9234,281.1166,17276.0
2020-02-07 10:15:00,305.62,305.74,305.47,305.73,12055.0,281.089,281.1993,280.951,281.1901,12055.0
2020-02-07 10:20:00,305.83,305.94,305.83,305.86,15103.0,281.2821,281.3833,281.2821,281.3097,15103.0
2020-02-07 10:25:00,305.84,305.98,305.74,305.97,10496.0,281.2913,281.4201,281.1993,281.4109,10496.0
2020-02-07 10:30:00,305.97,306.09,305.87,305.87,27210.0,281.4109,281.5212,281.3189,281.3189,27210.0
2020-02-07 10:35:00,305.92,306.01,305.81,305.84,19297.0,281.3649,281.4477,281.2637,281.2913,19297.0
2020-02-07 10:40:00,305.85,306.14,305.74,306.03,32917.0,281.3005,281.5672,281.1993,281.4661,32917.0
2020-02-07 10:45:00,306.07,306.07,305.8,305.96,17731.0,281.5028,281.5028,281.2545,281.4017,17731.0
2020-02-07 10:50:00,305.91,305.99,305.87,305.9,5224.0,281.3557,281.4293,281.3189,281.3465,5224.0
2020-02-07 10:55:00,305.98,306.15,305.85,305.85,8201.0,281.4201,281.5764,281.3005,281.3005,8201.0
2020-02-07 11:00:00,305.81,305.84,305.64,305.8,14005.0,281.2637,281.2913,281.1074,281.2545,14005.0
2020-02-07 11:05:00,305.8,306.07,305.79,305.86,14145.0,281.2545,281.5028,281.2453,281.3097,14145.0
2020-02-07 11:10:00,305.86,305.92,305.74,305.92,13626.0,281.3097,281.3649,281.1993,281.3649,13626.0
2020-02-07 11:15:00,305.9,306.01,305.87,305.99,22728.0,281.3465,281.4477,281.3189,281.4293,22728.0
2020-02-07 11:20:00,306.03,306.31,306.03,306.31,21020.0,281.4661,281.7236,281.4661,281.7236,21020.0
2020-02-07 11:25:00,306.31,306.36,306.27,306.3,9711.0,281.7236,281.7696,281.6868,281.7144,9711.0
2020-02-07 11:30:00,306.31,306.59,306.28,306.35,41765.0,281.7236,281.9811,281.696,281.7604,41765.0
2020-02-07 11:35:00,306.34,306.34,306.23,306.25,15636.0,281.7512,281.7512,281.65,281.6684,15636.0
2020-02-07 11:40:00,306.23,306.28,306.17,306.18,38506.0,281.65,281.696,281.5948,281.604,38506.0
2020-02-07 11:45:00,306.19,306.19,305.91,305.98,14962.0,281.6132,281.6132,281.3557,281.4201,14962.0
2020-02-07 11:50:00,305.97,306.1,305.95,306.1,8451.0,281.4109,281.5304,281.3925,281.5304,8451.0
2020-02-07 11:55:00,306.06,306.16,306.06,306.16,2616.0,281.4936,281.5856,281.4936,281.5856,2616.0
2020-02-07 12:00:00,306.15,306.27,306.08,306.21,10837.0,281.5764,281.6868,281.512,281.6316,10837.0
2020-02-07 12:05:00,306.22,306.38,306.21,306.25,8365.0,281.6408,281.788,281.6316,281.6684,8365.0
2020-02-07 12:10:00,306.22,306.35,306.17,306.33,14817.0,281.6408,281.7604,281.5948,281.742,14817.0
2020-02-07 12:15:00,306.37,306.42,306.33,306.33,10734.0,281.7788,281.8248,281.742,281.742,10734.0
2020-02-07 12:20:00,306.31,306.45,306.31,306.36,6781.0,281.7236,281.8523,281.7236,281.7696,6781.0
2020-02-07 12:25:00,306.37,306.41,306.29,306.39,4102.0,281.7788,281.8156,281.7052,281.7972,4102.0
2020-02-07 12:30:00,306.39,306.41,306.16,306.16,35158.0,281.7972,281.8156,281.5856,281.5856,35158.0
2020-02-07 12:35:00,306.18,306.22,306.1,306.15,6433.0,281.604,281.6408,281.5304,281.5764,6433.0
2020-02-07 12:40:00,306.16,306.2,306.08,306.08,4043.0,281.5856,281.6224,281.512,281.512,4043.0
2020-02-07 12:45:00,306.06,306.14,306.06,306.14,5622.0,281.4936,281.5672,281.4936,281.5672,5622.0
2020-02-07 12:50:00,306.13,306.13,306.06,306.1,7374.0,281.558,281.558,281.4936,281.5304,7374.0
2020-02-07 12:55:00,306.17,306.23,306.04,306.18,7215.0,281.5948,281.65,281.4753,281.604,7215.0
2020-02-07 13:00:00,306.18,306.18,306.04,306.07,6342.0,281.604,281.604,281.4753,281.5028,6342.0
2020-02-07 13:05:00,306.09,306.1,306.0,306.05,4177.0,281.5212,281.5304,281.4385,281.4844,4177.0
2020-02-07 13:10:00,306.03,306.06,305.95,305.96,5270.0,281.4661,281.4936,281.3925,281.4017,5270.0
2020-02-07 13:15:00,305.98,306.06,305.94,305.96,10185.0,281.4201,281.4936,281.3833,281.4017,10185.0
2020-02-07 13:20:00,305.98,306.0,305.93,305.99,7387.0,281.4201,281.4385,281.3741,281.4293,7387.0
2020-02-07 13:25:00,306.01,306.1,305.97,306.1,15150.0,281.4477,281.5304,281.4109,281.5304,15150.0
2020-02-07 13:30:00,306.1,306.15,305.77,305.78,56074.0,281.5304,281.5764,281.2269,281.2361,56074.0
2020-02-07 13:35:00,305.85,306.16,305.75,305.75,56174.0,281.3005,281.5856,281.2085,281.2085,56174.0
2020-02-07 13:40:00,305.71,305.82,305.63,305.76,14027.0,281.1717,281.2729,281.0982,281.2177,14027.0
2020-02-07 13:45:00,305.76,305.76,305.54,305.56,19892.0,281.2177,281.2177,281.0154,281.0338,19892.0
2020-02-07 13:50:00,305.57,305.67,305.54,305.6,10921.0,281.043,281.1349,281.0154,281.0706,10921.0
2020-02-07 13:55:00,305.58,305.59,305.33,305.33,28889.0,281.0522,281.0614,280.8222,280.8222,28889.0
2020-02-07 14:00:00,305.3,305.33,304.98,304.98,16635.0,280.7946,280.8222,280.5003,280.5003,16635.0
2020-02-07 14:05:00,305.0,305.17,304.9,304.93,22939.0,280.5187,280.6751,280.4268,280.4543,22939.0
2020-02-07 14:10:00,304.9,304.97,304.74,304.82,28945.0,280.4268,280.4911,280.2796,280.3532,28945.0
2020-02-07 14:15:00,304.89,305.04,304.84,304.88,10875.0,280.4176,280.5555,280.3716,280.4084,10875.0
2020-02-07 14:20:00,304.9,304.95,304.77,304.82,15837.0,280.4268,280.4727,280.3072,280.3532,15837.0
2020-02-07 14:25:00,304.81,305.1,304.76,305.06,23652.0,280.344,280.6107,280.298,280.5739,23652.0
2020-02-07 14:30:00,305.08,305.26,305.07,305.21,35555.0,280.5923,280.7579,280.5831,280.7119,35555.0
2020-02-07 14:35:00,305.22,305.32,305.13,305.15,8671.0,280.7211,280.813,280.6383,280.6567,8671.0
2020-02-07 14:40:00,305.16,305.42,305.07,305.42,24132.0,280.6659,280.905,280.5831,280.905,24132.0
2020-02-07 14:45:00,305.4,305.4,305.22,305.23,12530.0,280.8866,280.8866,280.7211,280.7303,12530.0
2020-02-07 14:50:00,305.25,305.28,305.04,305.27,9610.0,280.7487,280.7763,280.5555,280.7671,9610.0
2020-02-07 14:55:00,305.29,305.43,305.19,305.41,10195.0,280.7855,280.9142,280.6935,280.8958,10195.0
2020-02-07 15:00:00,305.41,305.54,305.38,305.38,30437.0,280.8958,281.0154,280.8682,280.8682,30437.0
2020-02-07 15:05:00,305.38,305.45,305.32,305.33,12128.0,280.8682,280.9326,280.813,280.8222,12128.0
2020-02-07 15:10:00,305.36,305.37,305.23,305.36,16630.0,280.8498,280.859,280.7303,280.8498,16630.0
2020-02-07 15:15:00,305.34,305.44,305.3,305.36,15291.0,280.8314,280.9234,280.7946,280.8498,15291.0
2020-02-07 15:20:00,305.37,305.37,305.14,305.2,16969.0,280.859,280.859,280.6475,280.7027,16969.0
2020-02-07 15:25:00,305.2,305.37,305.15,305.34,5318.0,280.7027,280.859,280.6567,280.8314,5318.0
2020-02-07 15:30:00,305.3,305.5,305.3,305.49,10321.0,280.7946,280.9786,280.7946,280.9694,10321.0
2020-02-07 15:35:00,305.51,305.51,305.29,305.37,8172.0,280.9878,280.9878,280.7855,280.859,8172.0
2020-02-07 15:40:00,305.36,305.59,305.34,305.55,53404.0,280.8498,281.0614,280.8314,281.0246,53404.0
2020-02-07 15:45:00,305.54,305.63,305.46,305.48,34952.0,281.0154,281.0982,280.9418,280.9602,34952.0
2020-02-07 15:50:00,305.5,305.56,304.98,305.01,42097.0,280.9786,281.0338,280.5003,280.5279,42097.0
2020-02-07 15:55:00,304.99,305.39,304.95,305.29,54269.0,280.5095,280.8774,280.4727,280.7855,54269.0
2020-02-10 09:30:00,304.39,305.17,304.35,305.11,121374.0,279.9577,280.6751,279.9209,280.6199,121374.0
2020-02-10 09:35:00,305.15,305.28,305.02,305.22,34391.0,280.6567,280.7763,280.5371,280.7211,34391.0
2020-02-10 09:40:00,305.27,305.44,305.26,305.43,35189.0,280.7671,280.9234,280.7579,280.9142,35189.0
2020-02-10 09:45:00,305.44,305.44,305.13,305.21,21502.0,280.9234,280.9234,280.6383,280.7119,21502.0
2020-02-10 09:50:00,305.22,305.44,305.11,305.44,22447.0,280.7211,280.9234,280.6199,280.9234,22447.0
2020-02-10 09:55:00,305.43,305.73,305.35,305.73,125955.0,280.9142,281.1901,280.8406,281.1901,125955.0
2020-02-10 10:00:00,305.79,305.91,305.74,305.85,130395.0,281.2453,281.3557,281.1993,281.3005,130395.0
2020-02-10 10:05:00,305.82,306.01,305.82,306.0,8260.0,281.2729,281.4477,281.2729,281.4385,8260.0
2020-02-10 10:10:00,305.99,306.02,305.82,305.84,12477.0,281.4293,281.4569,281.2729,281.2913,12477.0
2020-02-10 10:15:00,305.92,306.21,305.88,306.19,15057.0,281.3649,281.6316,281.3281,281.6132,15057.0
2020-02-10 10:20:00,306.22,306.27,306.06,306.23,17478.0,281.6408,281.6868,281.4936,281.65,17478.0
2020-02-10 10:25:00,306.2,306.27,306.14,306.23,26104.0,281.6224,281.6868,281.5672,281.65,26104.0
2020-02-10 10:30:00,306.26,306.38,306.2,306.37,16450.0,281.6776,281.788,281.6224,281.7788,16450.0
2020-02-10 10:35:00,306.37,306.62,306.34,306.59,13683.0,281.7788,282.0087,281.7512,281.9811,13683.0
2020-02-10 10:40:00,306.6,306.6,306.38,306.46,21948.0,281.9903,281.9903,281.788,281.8615,21948.0
2020-02-10 10:45:00,306.49,306.6,306.46,306.6,10622.0,281.8891,281.9903,281.8615,281.9903,10622.0
2020-02-10 10:50:00,306.6,306.6,306.36,306.41,13975.0,281.9903,281.9903,281.7696,281.8156,13975.0
2020-02-10 10:55:00,306.37,306.4,306.24,306.29,10903.0,281.7788,281.8064,281.6592,281.7052,10903.0
2020-02-10 11:00:00,306.35,306.36,306.24,306.33,17385.0,281.7604,281.7696,281.6592,281.742,17385.0
2020-02-10 11:05:00,306.37,306.44,306.29,306.35,18472.0,281.7788,281.8431,281.7052,281.7604,18472.0
2020-02-10 11:10:00,306.32,306.33,306.13,306.18,7361.0,281.7328,281.742,281.558,281.604,7361.0
2020-02-10 11:15:00,306.22,306.26,306.18,306.24,12092.0,281.6408,281.6776,281.604,281.6592,12092.0
2020-02-10 11:20:00,306.26,306.31,306.22,306.31,7733.0,281.6776,281.7236,281.6408,281.7236,7733.0
2020-02-10 11:25:00,306.36,306.43,306.35,306.36,4809.0,281.7696,281.8339,281.7604,281.7696,4809.0
2020-02-10 11:30:00,306.4,306.5,306.3,306.3,28243.0,281.8064,281.8983,281.7144,281.7144,28243.0
2020-02-10 11:35:00,306.3,306.46,306.24,306.38,13730.0,281.7144,281.8615,281.6592,281.788,13730.0
2020-02-10 11:40:00,306.36,306.45,306.34,306.36,12210.0,281.7696,281.8523,281.7512,281.7696,12210.0
2020-02-10 11:45:00,306.34,306.63,306.34,306.6,14198.0,281.7512,282.0179,281.7512,281.9903,14198.0
2020-02-10 11:50:00,306.48,306.49,306.25,306.26,5615.0,281.8799,281.8891,281.6684,281.6776,5615.0
2020-02-10 11:55:00,306.31,306.36,306.28,306.28,4777.0,281.7236,281.7696,281.696,281.696,4777.0
2020-02-10 12:00:00,306.31,306.31,306.09,306.11,10452.0,281.7236,281.7236,281.5212,281.5396,10452.0
2020-02-10 12:05:00,306.08,306.23,306.06,306.2,11555.0,281.512,281.65,281.4936,281.6224,11555.0
2020-02-10 12:10:00,306.18,306.26,306.18,306.23,4179.0,281.604,281.6776,281.604,281.65,4179.0
2020-02-10 12:15:00,306.2,306.21,306.1,306.15,8498.0,281.6224,281.6316,281.5304,281.5764,8498.0
2020-02-10 12:20:00,306.13,306.13,306.03,306.05,5175.0,281.558,281.558,281.4661,281.4844,5175.0
2020-02-10 12:25:00,306.07,306.18,306.04,306.15,5037.0,281.5028,281.604,281.4753,281.5764,5037.0
2020-02-10 12:30:00,306.12,306.18,305.98,305.98,9328.0,281.5488,281.604,281.4201,281.4201,9328.0
2020-02-10 12:35:00,305.98,306.01,305.89,306.01,9536.0,281.4201,281.4477,281.3373,281.4477,9536.0
2020-02-10 12:40:00,306.03,306.09,306.01,306.08,13669.0,281.4661,281.5212,281.4477,281.512,13669.0
2020-02-10 12:45:00,306.08,306.17,306.08,306.09,6038.0,281.512,281.5948,281.512,281.5212,6038.0
2020-02-10 12:50:00,306.06,306.06,305.96,306.04,8291.0,281.4936,281.4936,281.4017,281.4753,8291.0
2020-02-10 12:55:00,306.02,306.1,306.02,306.05,2405.0,281.4569,281.5304,281.4569,281.4844,2405.0
2020-02-10 13:00:00,306.07,306.12,306.07,306.09,3202.0,281.5028,281.5488,281.5028,281.5212,3202.0
2020-02-10 13:05:00,306.11,306.11,306.01,306.1,3708.0,281.5396,281.5396,281.4477,281.5304,3708.0
2020-02-10 13:10:00,306.11,306.22,306.11,306.2,6978.0,281.5396,281.6408,281.5396,281.6224,6978.0
2020-02-10 13:15:00,306.2,306.26,306.2,306.21,4507.0,281.6224,281.6776,281.6224,281.6316,4507.0
2020-02-10 13:20:00,306.2,306.28,306.2,306.25,7790.0,281.6224,281.696,281.6224,281.6684,7790.0
2020-02-10 13:25:00,306.23,306.28,306.14,306.15,6202.0,281.65,281.696,281.5672,281.5764,6202.0
2020-02-10 13:30:00,306.19,306.33,306.19,306.29,12163.0,281.6132,281.742,281.6132,281.7052,12163.0
2020-02-10 13:35:00,306.28,306.31,306.23,306.27,18162.0,281.696,281.7236,281.65,281.6868,18162.0
2020-02-10 13:40:00,306.26,306.29,306.15,306.15,24652.0,281.6776,281.7052,281.5764,281.5764,24652.0
2020-02-10 13:45:00,306.24,306.24,306.11,306.23,25253.0,281.6592,281.6592,281.5396,281.65,25253.0
2020-02-10 13:50:00,306.22,306.3,306.18,306.22,20795.0,281.6408,281.7144,281.604,281.6408,20795.0
2020-02-10 13:55:00,306.22,306.3,306.15,306.17,25711.0,281.6408,281.7144,281.5764,281.5948,25711.0
2020-02-10 14:00:00,306.17,306.18,306.01,306.08,26486.0,281.5948,281.604,281.4477,281.512,26486.0
2020-02-10 14:05:00,306.09,306.16,306.06,306.09,21758.0,281.5212,281.5856,281.4936,281.5212,21758.0
2020-02-10 14:10:00,306.15,306.18,306.13,306.14,47047.0,281.5764,281.604,281.558,281.5672,47047.0
2020-02-10 14:15:00,306.18,306.28,306.17,306.22,27469.0,281.604,281.696,281.5948,281.6408,27469.0
2020-02-10 14:20:00,306.24,306.29,306.22,306.29,9923.0,281.6592,281.7052,281.6408,281.7052,9923.0
2020-02-10 14:25:00,306.3,306.34,306.26,306.34,14709.0,281.7144,281.7512,281.6776,281.7512,14709.0
2020-02-10 14:30:00,306.34,306.42,306.3,306.42,16725.0,281.7512,281.8248,281.7144,281.8248,16725.0
2020-02-10 14:35:00,306.43,306.43,306.32,306.34,13945.0,281.8339,281.8339,281.7328,281.7512,13945.0
2020-02-10 14:40:00,306.36,306.43,306.31,306.4,19056.0,281.7696,281.8339,281.7236,281.8064,19056.0
2020-02-10 14:45:00,306.4,306.49,306.38,306.48,12777.0,281.8064,281.8891,281.788,281.8799,12777.0
2020-02-10 14:50:00,306.48,306.6,306.47,306.59,29229.0,281.8799,281.9903,281.8707,281.9811,29229.0
2020-02-10 14:55:00,306.6,306.74,306.59,306.72,28438.0,281.9903,282.1191,281.9811,282.1007,28438.0
2020-02-10 15:00:00,306.71,306.82,306.7,306.78,20574.0,282.0915,282.1926,282.0823,282.1559,20574.0
2020-02-10 15:05:00,306.77,306.9,306.77,306.85,20289.0,282.1467,282.2662,282.1467,282.2202,20289.0
2020-02-10 15:10:00,306.9,307.07,306.89,306.94,43494.0,282.2662,282.4226,282.257,282.303,43494.0
2020-02-10 15:15:00,306.94,307.01,306.85,306.89,24580.0,282.303,282.3674,282.2202,282.257,24580.0
2020-02-10 15:20:00,306.88,307.0,306.88,306.96,27172.0,282.2478,282.3582,282.2478,282.3214,27172.0
2020-02-10 15:25:00,306.96,307.08,306.96,307.03,21561.0,282.3214,282.4318,282.3214,282.3858,21561.0
2020-02-10 15:30:00,307.05,307.05,306.83,306.97,47907.0,282.4042,282.4042,282.2018,282.3306,47907.0
2020-02-10 15:35:00,306.99,307.06,306.92,306.96,19930.0,282.349,282.4134,282.2846,282.3214,19930.0
2020-02-10 15:40:00,306.96,307.07,306.93,307.03,19149.0,282.3214,282.4226,282.2938,282.3858,19149.0
2020-02-10 15:45:00,307.05,307.16,306.91,307.0,33314.0,282.4042,282.5054,282.2754,282.3582,33314.0
2020-02-10 15:50:00,307.0,307.28,306.9,307.23,63179.0,282.3582,282.6157,282.2662,282.5697,63179.0
2020-02-10 15:55:00,307.25,307.56,307.13,307.53,136595.0,282.5881,282.8732,282.4778,282.8457,136595.0
2020-02-11 09:30:00,308.91,308.96,308.53,308.53,130399.0,284.1149,284.1609,283.7654,283.7654,130399.0
2020-02-11 09:35:00,308.5,308.68,308.36,308.4,83787.0,283.7378,283.9033,283.609,283.6458,83787.0
2020-02-11 09:40:00,308.39,308.88,308.35,308.88,40361.0,283.6366,284.0873,283.5998,284.0873,40361.0
2020-02-11 09:45:00,308.86,308.97,308.82,308.97,25088.0,284.0689,284.1701,284.0321,284.1701,25088.0
2020-02-11 09:50:00,308.98,309.0,308.78,308.89,20256.0,284.1793,284.1977,283.9953,284.0965,20256.0
2020-02-11 09:55:00,308.86,308.98,308.77,308.77,12501.0,284.0689,284.1793,283.9861,283.9861,12501.0
2020-02-11 10:00:00,308.8,309.25,308.8,309.23,25325.0,284.0137,284.4276,284.0137,284.4092,25325.0
2020-02-11 10:05:00,309.22,309.32,309.21,309.31,44284.0,284.4,284.492,284.3908,284.4828,44284.0
2020-02-11 10:10:00,309.31,309.51,309.24,309.51,30095.0,284.4828,284.6667,284.4184,284.6667,30095.0
2020-02-11 10:15:00,309.48,309.62,309.41,309.41,22248.0,284.6391,284.7679,284.5748,284.5748,22248.0
2020-02-11 10:20:00,309.53,309.65,309.46,309.49,29069.0,284.6851,284.7955,284.6207,284.6483,29069.0
2020-02-11 10:25:00,309.47,309.62,309.46,309.61,26152.0,284.6299,284.7679,284.6207,284.7587,26152.0
2020-02-11 10:30:00,309.6,309.69,309.59,309.63,28617.0,284.7495,284.8323,284.7403,284.7771,28617.0
2020-02-11 10:35:00,309.6,309.6,309.34,309.42,14552.0,284.7495,284.7495,284.5104,284.584,14552.0
2020-02-11 10:40:00,309.49,309.68,309.49,309.56,11299.0,284.6483,284.8231,284.6483,284.7127,11299.0
2020-02-11 10:45:00,309.59,309.59,309.31,309.38,42070.0,284.7403,284.7403,284.4828,284.5472,42070.0
2020-02-11 10:50:00,309.41,309.45,309.27,309.3,14884.0,284.5748,284.6115,284.446,284.4736,14884.0
2020-02-11 10:55:00,309.28,309.31,309.18,309.29,12841.0,284.4552,284.4828,284.3632,284.4644,12841.0
2020-02-11 11:00:00,309.31,309.42,309.26,309.28,32165.0,284.4828,284.584,284.4368,284.4552,32165.0
2020-02-11 11:05:00,309.25,309.34,309.22,309.26,20193.0,284.4276,284.5104,284.4,284.4368,20193.0
2020-02-11 11:10:00,309.34,309.36,309.14,309.19,25251.0,284.5104,284.5288,284.3264,284.3724,25251.0
2020-02-11 11:15:00,309.16,309.34,309.07,309.3,9775.0,284.3448,284.5104,284.262,284.4736,9775.0
2020-02-11 11:20:00,309.27,309.27,308.99,309.08,15920.0,284.446,284.446,284.1885,284.2712,15920.0
2020-02-11 11:25:00,309.08,309.1,308.98,309.03,21587.0,284.2712,284.2896,284.1793,284.2253,21587.0
2020-02-11 11:30:00,309.01,309.01,308.59,308.69,33813.0,284.2069,284.2069,283.8206,283.9125,33813.0
2020-02-11 11:35:00,308.65,308.78,308.45,308.5,32249.0,283.8758,283.9953,283.6918,283.7378,32249.0
2020-02-11 11:40:00,308.53,308.82,308.42,308.82,27280.0,283.7654,284.0321,283.6642,284.0321,27280.0
2020-02-11 11:45:00,308.79,308.86,308.72,308.86,23565.0,284.0045,284.0689,283.9401,284.0689,23565.0
2020-02-11 11:50:00,308.86,308.87,308.7,308.75,16272.0,284.0689,284.0781,283.9217,283.9677,16272.0
2020-02-11 11:55:00,308.75,308.84,308.53,308.61,9467.0,283.9677,284.0505,283.7654,283.839,9467.0
2020-02-11 12:00:00,308.6,308.8,308.57,308.73,14289.0,283.8298,284.0137,283.8022,283.9493,14289.0
2020-02-11 12:05:00,308.7,308.78,308.6,308.65,12054.0,283.9217,283.9953,283.8298,283.8758,12054.0
2020-02-11 12:10:00,308.64,308.75,308.62,308.69,10005.0,283.8666,283.9677,283.8482,283.9125,10005.0
2020-02-11 12:15:00,308.68,308.95,308.68,308.91,11747.0,283.9033,284.1517,283.9033,284.1149,11747.0
2020-02-11 12:20:00,308.94,308.94,308.81,308.83,9422.0,284.1425,284.1425,284.0229,284.0413,9422.0
2020-02-11 12:25:00,308.85,308.92,308.85,308.86,11099.0,284.0597,284.1241,284.0597,284.0689,11099.0
2020-02-11 12:30:00,308.85,308.95,308.76,308.89,8118.0,284.0597,284.1517,283.9769,284.0965,8118.0
2020-02-11 12:35:00,308.89,308.9,308.79,308.89,47780.0,284.0965,284.1057,284.0045,284.0965,47780.0
2020-02-11 12:40:00,308.9,308.93,308.79,308.85,18528.0,284.1057,284.1333,284.0045,284.0597,18528.0
2020-02-11 12:45:00,308.84,308.85,308.75,308.77,12096.0,284.0505,284.0597,283.9677,283.9861,12096.0
2020-02-11 12:50:00,308.76,308.88,308.74,308.88,17813.0,283.9769,284.0873,283.9585,284.0873,17813.0
2020-02-11 12:55:00,308.88,309.0,308.86,308.99,11829.0,284.0873,284.1977,284.0689,284.1885,11829.0
2020-02-11 13:00:00,309.0,309.14,308.97,309.1,8969.0,284.1977,284.3264,284.1701,284.2896,8969.0
2020-02-11 13:05:00,309.11,309.19,309.08,309.14,14424.0,284.2988,284.3724,284.2712,284.3264,14424.0
2020-02-11 13:10:00,309.12,309.14,309.07,309.1,8157.0,284.308,284.3264,284.262,284.2896,8157.0
2020-02-11 13:15:00,309.11,309.11,309.03,309.06,9235.0,284.2988,284.2988,284.2253,284.2528,9235.0
2020-02-11 13:20:00,309.05,309.05,308.91,308.92,10654.0,284.2436,284.2436,284.1149,284.1241,10654.0
2020-02-11 13:25:00,308.9,309.0,308.89,308.93,11185.0,284.1057,284.1977,284.0965,284.1333,11185.0
2020-02-11 13:30:00,308.96,309.06,308.87,308.87,7401.0,284.1609,284.2528,284.0781,284.0781,7401.0
2020-02-11 13:35:00,308.88,308.98,308.87,308.87,9486.0,284.0873,284.1793,284.0781,284.0781,9486.0
2020-02-11 13:40:00,308.86,308.92,308.84,308.91,7838.0,284.0689,284.1241,284.0505,284.1149,7838.0
2020-02-11 13:45:00,308.9,308.91,308.81,308.81,10171.0,284.1057,284.1149,284.0229,284.0229,10171.0
2020-02-11 13:50:00,308.82,308.82,308.43,308.43,20534.0,284.0321,284.0321,283.6734,283.6734,20534.0
2020-02-11 13:55:00,308.44,308.7,308.44,308.63,17719.0,283.6826,283.9217,283.6826,283.8574,17719.0
2020-02-11 14:00:00,308.63,308.67,308.31,308.37,37743.0,283.8574,283.8942,283.563,283.6182,37743.0
2020-02-11 14:05:00,308.44,308.46,308.24,308.46,12574.0,283.6826,283.701,283.4987,283.701,12574.0
2020-02-11 14:10:00,308.42,308.57,308.38,308.39,17061.0,283.6642,283.8022,283.6274,283.6366,17061.0
2020-02-11 14:15:00,308.42,308.54,308.31,308.32,25249.0,283.6642,283.7746,283.563,283.5722,25249.0
2020-02-11 14:20:00,308.33,308.39,308.11,308.2,61384.0,283.5814,283.6366,283.3791,283.4619,61384.0
2020-02-11 14:25:00,308.19,308.35,308.15,308.35,17617.0,283.4527,283.5998,283.4159,283.5998,17617.0
2020-02-11 14:30:00,308.37,308.49,308.3,308.48,14823.0,283.6182,283.7286,283.5538,283.7194,14823.0
2020-02-11 14:35:00,308.48,308.58,308.46,308.51,24945.0,283.7194,283.8114,283.701,283.747,24945.0
2020-02-11 14:40:00,308.52,308.65,308.42,308.62,13002.0,283.7562,283.8758,283.6642,283.8482,13002.0
2020-02-11 14:45:00,308.62,308.62,308.5,308.61,18790.0,283.8482,283.8482,283.7378,283.839,18790.0
2020-02-11 14:50:00,308.61,308.65,308.46,308.5,21113.0,283.839,283.8758,283.701,283.7378,21113.0
2020-02-11 14:55:00,308.52,308.54,308.24,308.26,11099.0,283.7562,283.7746,283.4987,283.5171,11099.0
2020-02-11 15:00:00,308.3,308.46,308.03,308.03,21739.0,283.5538,283.701,283.3055,283.3055,21739.0
2020-02-11 15:05:00,308.05,308.28,307.93,307.97,67340.0,283.3239,283.5355,283.2135,283.2503,67340.0
2020-02-11 15:10:00,307.98,308.02,307.78,307.78,24864.0,283.2595,283.2963,283.0756,283.0756,24864.0
2020-02-11 15:15:00,307.76,307.93,307.6,307.68,28182.0,283.0572,283.2135,282.91,282.9836,28182.0
2020-02-11 15:20:00,307.67,308.07,307.66,308.07,35751.0,282.9744,283.3423,282.9652,283.3423,35751.0
2020-02-11 15:25:00,308.04,308.12,307.97,308.1,19077.0,283.3147,283.3883,283.2503,283.3699,19077.0
2020-02-11 15:30:00,308.12,308.21,307.96,307.98,21601.0,283.3883,283.4711,283.2411,283.2595,21601.0
2020-02-11 15:35:00,308.01,308.22,308.01,308.13,23355.0,283.2871,283.4803,283.2871,283.3975,23355.0
2020-02-11 15:40:00,308.12,308.37,308.12,308.32,18826.0,283.3883,283.6182,283.3883,283.5722,18826.0
2020-02-11 15:45:00,308.31,308.35,307.94,307.94,34119.0,283.563,283.5998,283.2227,283.2227,34119.0
2020-02-11 15:50:00,307.96,308.36,307.86,308.32,91785.0,283.2411,283.609,283.1492,283.5722,91785.0
2020-02-11 15:55:00,308.31,308.35,307.85,308.07,90925.0,283.563,283.5998,283.14,283.3423,90925.0
2020-02-12 09:30:00,309.56,309.91,309.43,309.83,165135.0,284.7127,285.0346,284.5931,284.961,165135.0
2020-02-12 09:35:00,309.85,309.9,309.6,309.88,53754.0,284.9794,285.0254,284.7495,285.007,53754.0
2020-02-12 09:40:00,309.86,309.93,309.61,309.68,37407.0,284.9886,285.053,284.7587,284.8231,37407.0
2020-02-12 09:45:00,309.66,309.76,309.57,309.6,25988.0,284.8047,284.8967,284.7219,284.7495,25988.0
2020-02-12 09:50:00,309.59,309.59,309.36,309.45,26956.0,284.7403,284.7403,284.5288,284.6115,26956.0
2020-02-12 09:55:00,309.45,309.67,309.34,309.65,47799.0,284.6115,284.8139,284.5104,284.7955,47799.0
2020-02-12 10:00:00,309.72,309.85,309.26,309.27,20835.0,284.8599,284.9794,284.4368,284.446,20835.0
2020-02-12 10:05:00,309.31,309.41,309.17,309.34,21061.0,284.4828,284.5748,284.354,284.5104,21061.0
2020-02-12 10:10:00,309.34,309.51,309.23,309.47,11689.0,284.5104,284.6667,284.4092,284.6299,11689.0
2020-02-12 10:15:00,309.49,309.53,309.43,309.5,8082.0,284.6483,284.6851,284.5931,284.6575,8082.0
2020-02-12 10:20:00,309.57,309.62,309.34,309.57,18052.0,284.7219,284.7679,284.5104,284.7219,18052.0
2020-02-12 10:25:00,309.52,309.61,309.47,309.52,10522.0,284.6759,284.7587,284.6299,284.6759,10522.0
2020-02-12 10:30:00,309.45,309.66,309.34,309.34,16713.0,284.6115,284.8047,284.5104,284.5104,16713.0
2020-02-12 10:35:00,309.37,309.56,309.35,309.51,8593.0,284.538,284.7127,284.5196,284.6667,8593.0
2020-02-12 10:40:00,309.53,309.55,309.25,309.3,31920.0,284.6851,284.7035,284.4276,284.4736,31920.0
2020-02-12 10:45:00,309.32,309.44,309.27,309.35,49857.0,284.492,284.6023,284.446,284.5196,49857.0
2020-02-12 10:50:00,309.39,309.44,309.28,309.43,6458.0,284.5564,284.6023,284.4552,284.5931,6458.0
2020-02-12 10:55:00,309.44,309.47,309.23,309.28,22265.0,284.6023,284.6299,284.4092,284.4552,22265.0
2020-02-12 11:00:00,309.33,309.55,309.33,309.54,24127.0,284.5012,284.7035,284.5012,284.6943,24127.0
2020-02-12 11:05:00,309.56,309.57,309.51,309.56,10068.0,284.7127,284.7219,284.6667,284.7127,10068.0
2020-02-12 11:10:00,309.57,309.59,309.5,309.51,5789.0,284.7219,284.7403,284.6575,284.6667,5789.0
2020-02-12 11:15:00,309.51,309.65,309.45,309.63,10077.0,284.6667,284.7955,284.6115,284.7771,10077.0
2020-02-12 11:20:00,309.63,309.77,309.58,309.73,7994.0,284.7771,284.9059,284.7311,284.8691,7994.0
2020-02-12 11:25:00,309.82,309.84,309.75,309.84,12312.0,284.9518,284.9702,284.8875,284.9702,12312.0
2020-02-12 11:30:00,309.84,309.85,309.73,309.79,7223.0,284.9702,284.9794,284.8691,284.9243,7223.0
2020-02-12 11:35:00,309.79,309.86,309.72,309.78,34738.0,284.9243,284.9886,284.8599,284.9151,34738.0
2020-02-12 11:40:00,309.82,309.82,309.59,309.66,8854.0,284.9518,284.9518,284.7403,284.8047,8854.0
2020-02-12 11:45:00,309.61,309.8,309.61,309.78,12514.0,284.7587,284.9334,284.7587,284.9151,12514.0
2020-02-12 11:50:00,309.75,309.83,309.74,309.79,22031.0,284.8875,284.961,284.8783,284.9243,22031.0
2020-02-12 11:55:00,309.78,309.78,309.64,309.68,20196.0,284.9151,284.9151,284.7863,284.8231,20196.0
2020-02-12 12:00:00,309.74,309.8,309.69,309.74,52020.0,284.8783,284.9334,284.8323,284.8783,52020.0
2020-02-12 12:05:00,309.74,309.82,309.65,309.7,23688.0,284.8783,284.9518,284.7955,284.8415,23688.0
2020-02-12 12:10:00,309.71,309.71,309.53,309.6,43484.0,284.8507,284.8507,284.6851,284.7495,43484.0
2020-02-12 12:15:00,309.57,309.65,309.57,309.63,17827.0,284.7219,284.7955,284.7219,284.7771,17827.0
2020-02-12 12:20:00,309.67,309.67,309.58,309.62,10631.0,284.8139,284.8139,284.7311,284.7679,10631.0
2020-02-12 12:25:00,309.66,309.73,309.64,309.72,8584.0,284.8047,284.8691,284.7863,284.8599,8584.0
2020-02-12 12:30:00,309.72,309.84,309.64,309.82,13387.0,284.8599,284.9702,284.7863,284.9518,13387.0
2020-02-12 12:35:00,309.86,309.9,309.82,309.87,3834.0,284.9886,285.0254,284.9518,284.9978,3834.0
2020-02-12 12:40:00,309.83,309.85,309.76,309.84,8067.0,284.961,284.9794,284.8967,284.9702,8067.0
2020-02-12 12:45:00,309.86,309.88,309.81,309.87,8814.0,284.9886,285.007,284.9426,284.9978,8814.0
2020-02-12 12:50:00,309.87,309.88,309.7,309.71,9641.0,284.9978,285.007,284.8415,284.8507,9641.0
2020-02-12 12:55:00,309.74,309.75,309.62,309.7,13248.0,284.8783,284.8875,284.7679,284.8415,13248.0
2020-02-12 13:00:00,309.69,309.73,309.51,309.52,6356.0,284.8323,284.8691,284.6667,284.6759,6356.0
2020-02-12 13:05:00,309.57,309.62,309.47,309.5,10813.0,284.7219,284.7679,284.6299,284.6575,10813.0
2020-02-12 13:10:00,309.48,309.48,309.37,309.47,17452.0,284.6391,284.6391,284.538,284.6299,17452.0
2020-02-12 13:15:00,309.46,309.49,309.41,309.42,6362.0,284.6207,284.6483,284.5748,284.584,6362.0
2020-02-12 13:20:00,309.39,309.41,309.31,309.35,64070.0,284.5564,284.5748,284.4828,284.5196,64070.0
2020-02-12 13:25:00,309.32,309.45,309.25,309.45,7888.0,284.492,284.6115,284.4276,284.6115,7888.0
2020-02-12 13:30:00,309.44,309.56,309.43,309.53,45327.0,284.6023,284.7127,284.5931,284.6851,45327.0
2020-02-12 13:35:00,309.58,309.64,309.54,309.61,9751.0,284.7311,284.7863,284.6943,284.7587,9751.0
2020-02-12 13:40:00,309.63,309.65,309.6,309.65,7831.0,284.7771,284.7955,284.7495,284.7955,7831.0
2020-02-12 13:45:00,309.63,309.66,309.56,309.6,12675.0,284.7771,284.8047,284.7127,284.7495,12675.0
2020-02-12 13:50:00,309.59,309.61,309.55,309.57,14992.0,284.7403,284.7587,284.7035,284.7219,14992.0
2020-02-12 13:55:00,309.53,309.69,309.5,309.68,16951.0,284.6851,284.8323,284.6575,284.8231,16951.0
2020-02-12 14:00:00,309.68,309.79,309.64,309.67,11344.0,284.8231,284.9243,284.7863,284.8139,11344.0
2020-02-12 14:05:00,309.66,309.79,309.65,309.78,16441.0,284.8047,284.9243,284.7955,284.9151,16441.0
2020-02-12 14:10:00,309.77,309.81,309.71,309.71,7648.0,284.9059,284.9426,284.8507,284.8507,7648.0
2020-02-12 14:15:00,309.72,309.81,309.7,309.78,7822.0,284.8599,284.9426,284.8415,284.9151,7822.0
2020-02-12 14:20:00,309.75,309.83,309.73,309.79,42436.0,284.8875,284.961,284.8691,284.9243,42436.0
2020-02-12 14:25:00,309.79,309.84,309.71,309.71,10558.0,284.9243,284.9702,284.8507,284.8507,10558.0
2020-02-12 14:30:00,309.7,309.77,309.69,309.76,4922.0,284.8415,284.9059,284.8323,284.8967,4922.0
2020-02-12 14:35:00,309.73,309.83,309.72,309.81,7316.0,284.8691,284.961,284.8599,284.9426,7316.0
2020-02-12 14:40:00,309.8,309.82,309.78,309.78,3072.0,284.9334,284.9518,284.9151,284.9151,3072.0
2020-02-12 14:45:00,309.8,309.98,309.8,309.92,15428.0,284.9334,285.099,284.9334,285.0438,15428.0
2020-02-12 14:50:00,309.96,309.97,309.87,309.88,12296.0,285.0806,285.0898,284.9978,285.007,12296.0
2020-02-12 14:55:00,309.87,309.89,309.79,309.87,13583.0,284.9978,285.0162,284.9243,284.9978,13583.0
2020-02-12 15:00:00,309.87,310.04,309.82,309.97,57305.0,284.9978,285.1542,284.9518,285.0898,57305.0
2020-02-12 15:05:00,309.96,310.01,309.8,309.81,25716.0,285.0806,285.1266,284.9334,284.9426,25716.0
2020-02-12 15:10:00,309.83,309.83,309.6,309.72,15550.0,284.961,284.961,284.7495,284.8599,15550.0
2020-02-12 15:15:00,309.72,309.8,309.65,309.76,12971.0,284.8599,284.9334,284.7955,284.8967,12971.0
2020-02-12 15:20:00,309.78,309.91,309.78,309.91,19134.0,284.9151,285.0346,284.9151,285.0346,19134.0
2020-02-12 15:25:00,309.92,309.92,309.85,309.88,14187.0,285.0438,285.0438,284.9794,285.007,14187.0
2020-02-12 15:30:00,309.86,309.91,309.74,309.91,19517.0,284.9886,285.0346,284.8783,285.0346,19517.0
2020-02-12 15:35:00,309.9,309.99,309.9,309.97,15396.0,285.0254,285.1082,285.0254,285.0898,15396.0
2020-02-12 15:40:00,309.98,310.08,309.96,310.08,22714.0,285.099,285.191,285.0806,285.191,22714.0
2020-02-12 15:45:00,310.04,310.13,310.0,310.0,32765.0,285.1542,285.237,285.1174,285.1174,32765.0
2020-02-12 15:50:00,310.06,310.27,310.06,310.25,100276.0,285.1726,285.3657,285.1726,285.3473,100276.0
2020-02-12 15:55:00,310.25,310.25,310.0,310.08,78981.0,285.3473,285.3473,285.1174,285.191,78981.0
2020-02-13 09:30:00,308.6,309.17,308.36,309.08,243382.0,283.8298,284.354,283.609,284.2712,243382.0
2020-02-13 09:35:00,309.19,309.39,309.07,309.12,38692.0,284.3724,284.5564,284.262,284.308,38692.0
2020-02-13 09:40:00,309.14,309.24,309.03,309.22,27691.0,284.3264,284.4184,284.2253,284.4,27691.0
2020-02-13 09:45:00,309.23,309.43,309.1,309.2,38654.0,284.4092,284.5931,284.2896,284.3816,38654.0
2020-02-13 09:50:00,309.26,309.51,309.26,309.51,20440.0,284.4368,284.6667,284.4368,284.6667,20440.0
2020-02-13 09:55:00,309.52,309.52,308.9,308.91,25510.0,284.6759,284.6759,284.1057,284.1149,25510.0
2020-02-13 10:00:00,308.92,308.97,308.43,308.46,35990.0,284.1241,284.1701,283.6734,283.701,35990.0
2020-02-13 10:05:00,308.45,308.92,308.45,308.85,24247.0,283.6918,284.1241,283.6918,284.0597,24247.0
2020-02-13 10:10:00,308.92,309.12,308.84,309.07,10518.0,284.1241,284.308,284.0505,284.262,10518.0
2020-02-13 10:15:00,309.12,309.18,309.02,309.16,12946.0,284.308,284.3632,284.2161,284.3448,12946.0
2020-02-13 10:20:00,309.13,309.16,308.99,309.04,9038.0,284.3172,284.3448,284.1885,284.2345,9038.0
2020-02-13 10:25:00,309.04,309.21,308.92,309.09,12838.0,284.2345,284.3908,284.1241,284.2804,12838.0
2020-02-13 10:30:00,309.14,309.2,308.88,309.13,21201.0,284.3264,284.3816,284.0873,284.3172,21201.0
2020-02-13 10:35:00,309.07,309.19,308.88,309.0,21696.0,284.262,284.3724,284.0873,284.1977,21696.0
2020-02-13 10:40:00,309.05,309.26,309.04,309.22,12628.0,284.2436,284.4368,284.2345,284.4,12628.0
2020-02-13 10:45:00,309.27,309.56,309.26,309.5,10675.0,284.446,284.7127,284.4368,284.6575,10675.0
2020-02-13 10:50:00,309.54,309.67,309.46,309.66,21513.0,284.6943,284.8139,284.6207,284.8047,21513.0
2020-02-13 10:55:00,309.64,309.8,309.56,309.77,13121.0,284.7863,284.9334,284.7127,284.9059,13121.0
2020-02-13 11:00:00,309.8,309.91,309.72,309.88,17358.0,284.9334,285.0346,284.8599,285.007,17358.0
2020-02-13 11:05:00,309.91,309.93,309.78,309.83,8820.0,285.0346,285.053,284.9151,284.961,8820.0
2020-02-13 11:10:00,309.76,309.84,309.72,309.74,15887.0,284.8967,284.9702,284.8599,284.8783,15887.0
2020-02-13 11:15:00,309.69,309.75,309.6,309.72,10187.0,284.8323,284.8875,284.7495,284.8599,10187.0
2020-02-13 11:20:00,309.76,309.98,309.75,309.97,7895.0,284.8967,285.099,284.8875,285.0898,7895.0
2020-02-13 11:25:00,309.96,310.06,309.9,310.01,13598.0,285.0806,285.1726,285.0254,285.1266,13598.0
2020-02-13 11:30:00,310.02,310.17,310.0,310.16,9682.0,285.1358,285.2738,285.1174,285.2646,9682.0
2020-02-13 11:35:00,310.17,310.24,310.04,310.09,22253.0,285.2738,285.3381,285.1542,285.2002,22253.0
2020-02-13 11:40:00,310.12,310.22,309.99,310.08,16373.0,285.2278,285.3197,285.1082,285.191,16373.0
2020-02-13 11:45:00,310.06,310.07,309.81,309.87,13592.0,285.1726,285.1818,284.9426,284.9978,13592.0
2020-02-13 11:50:00,309.84,309.92,309.81,309.81,5207.0,284.9702,285.0438,284.9426,284.9426,5207.0
2020-02-13 11:55:00,309.79,310.0,309.79,309.96,9662.0,284.9243,285.1174,284.9243,285.0806,9662.0
2020-02-13 12:00:00,309.95,310.13,309.95,310.13,8054.0,285.0714,285.237,285.0714,285.237,8054.0
2020-02-13 12:05:00,310.12,310.3,310.1,310.28,32210.0,285.2278,285.3933,285.2094,285.3749,32210.0
2020-02-13 12:10:00,310.3,310.32,310.2,310.22,7223.0,285.3933,285.4117,285.3013,285.3197,7223.0
2020-02-13 12:15:00,310.22,310.34,310.22,310.28,7755.0,285.3197,285.4301,285.3197,285.3749,7755.0
2020-02-13 12:20:00,310.24,310.24,310.17,310.22,6705.0,285.3381,285.3381,285.2738,285.3197,6705.0
2020-02-13 12:25:00,310.26,310.28,310.08,310.21,17751.0,285.3565,285.3749,285.191,285.3105,17751.0
2020-02-13 12:30:00,310.21,310.34,310.17,310.32,9155.0,285.3105,285.4301,285.2738,285.4117,9155.0
2020-02-13 12:35:00,310.29,310.32,310.14,310.16,12488.0,285.3841,285.4117,285.2462,285.2646,12488.0
2020-02-13 12:40:00,310.12,310.2,310.05,310.07,6315.0,285.2278,285.3013,285.1634,285.1818,6315.0
2020-02-13 12:45:00,310.09,310.22,310.08,310.16,16960.0,285.2002,285.3197,285.191,285.2646,16960.0
2020-02-13 12:50:00,310.19,310.28,310.19,310.23,7486.0,285.2921,285.3749,285.2921,285.3289,7486.0
2020-02-13 12:55:00,310.25,310.25,309.85,309.88,20327.0,285.3473,285.3473,284.9794,285.007,20327.0
2020-02-13 13:00:00,309.88,310.02,309.88,309.96,10489.0,285.007,285.1358,285.007,285.0806,10489.0
2020-02-13 13:05:00,309.91,309.97,309.86,309.88,7257.0,285.0346,285.0898,284.9886,285.007,7257.0
2020-02-13 13:10:00,309.84,310.02,309.82,309.82,8934.0,284.9702,285.1358,284.9518,284.9518,8934.0
2020-02-13 13:15:00,309.8,309.88,309.72,309.88,7600.0,284.9334,285.007,284.8599,285.007,7600.0
2020-02-13 13:20:00,309.95,310.07,309.95,310.01,7080.0,285.0714,285.1818,285.0714,285.1266,7080.0
2020-02-13 13:25:00,310.03,310.18,310.0,310.18,10379.0,285.145,285.2829,285.1174,285.2829,10379.0
2020-02-13 13:30:00,310.16,310.22,310.12,310.22,4259.0,285.2646,285.3197,285.2278,285.3197,4259.0
2020-02-13 13:35:00,310.21,310.22,310.16,310.21,5116.0,285.3105,285.3197,285.2646,285.3105,5116.0
2020-02-13 13:40:00,310.22,310.48,310.22,310.42,25999.0,285.3197,285.5589,285.3197,285.5037,25999.0
2020-02-13 13:45:00,310.48,310.59,310.44,310.57,22652.0,285.5589,285.66,285.5221,285.6416,22652.0
2020-02-13 13:50:00,310.57,310.59,310.39,310.39,8839.0,285.6416,285.66,285.4761,285.4761,8839.0
2020-02-13 13:55:00,310.45,310.49,310.39,310.47,11370.0,285.5313,285.5681,285.4761,285.5497,11370.0
2020-02-13 14:00:00,310.46,310.72,310.45,310.69,24907.0,285.5405,285.7796,285.5313,285.752,24907.0
2020-02-13 14:05:00,310.62,310.62,310.41,310.42,5837.0,285.6876,285.6876,285.4945,285.5037,5837.0
2020-02-13 14:10:00,310.39,310.43,310.31,310.43,13951.0,285.4761,285.5129,285.4025,285.5129,13951.0
2020-02-13 14:15:00,310.41,310.44,310.29,310.41,14951.0,285.4945,285.5221,285.3841,285.4945,14951.0
2020-02-13 14:20:00,310.44,310.54,310.44,310.48,9522.0,285.5221,285.6141,285.5221,285.5589,9522.0
2020-02-13 14:25:00,310.42,310.42,310.24,310.24,19452.0,285.5037,285.5037,285.3381,285.3381,19452.0
2020-02-13 14:30:00,310.28,310.47,310.27,310.46,6324.0,285.3749,285.5497,285.3657,285.5405,6324.0
2020-02-13 14:35:00,310.46,310.49,310.37,310.43,11993.0,285.5405,285.5681,285.4577,285.5129,11993.0
2020-02-13 14:40:00,310.43,310.45,310.31,310.32,17876.0,285.5129,285.5313,285.4025,285.4117,17876.0
2020-02-13 14:45:00,310.35,310.35,310.21,310.31,12625.0,285.4393,285.4393,285.3105,285.4025,12625.0
2020-02-13 14:50:00,310.34,310.5,310.34,310.49,6572.0,285.4301,285.5773,285.4301,285.5681,6572.0
2020-02-13 14:55:00,310.48,310.6,310.47,310.51,27891.0,285.5589,285.6692,285.5497,285.5865,27891.0
2020-02-13 15:00:00,310.55,310.6,310.0,310.0,38033.0,285.6232,285.6692,285.1174,285.1174,38033.0
2020-02-13 15:05:00,310.01,310.24,310.0,310.23,6216.0,285.1266,285.3381,285.1174,285.3289,6216.0
2020-02-13 15:10:00,310.26,310.32,309.93,309.94,29752.0,285.3565,285.4117,285.053,285.0622,29752.0
2020-02-13 15:15:00,309.96,310.1,309.96,310.09,6576.0,285.0806,285.2094,285.0806,285.2002,6576.0
2020-02-13 15:20:00,310.04,310.14,310.0,310.08,13957.0,285.1542,285.2462,285.1174,285.191,13957.0
2020-02-13 15:25:00,310.13,310.17,309.99,310.04,13682.0,285.237,285.2738,285.1082,285.1542,13682.0
2020-02-13 15:30:00,310.06,310.06,309.69,309.79,41925.0,285.1726,285.1726,284.8323,284.9243,41925.0
2020-02-13 15:35:00,309.82,309.9,309.73,309.73,17884.0,284.9518,285.0254,284.8691,284.8691,17884.0
2020-02-13 15:40:00,309.73,309.82,309.52,309.56,46077.0,284.8691,284.9518,284.6759,284.7127,46077.0
2020-02-13 15:45:00,309.59,309.81,309.46,309.78,32856.0,284.7403,284.9426,284.6207,284.9151,32856.0
2020-02-13 15:50:00,309.8,309.97,309.7,309.8,99412.0,284.9334,285.0898,284.8415,284.9334,99412.0
2020-02-13 15:55:00,309.77,309.86,309.55,309.74,129213.0,284.9059,284.9886,284.7035,284.8783,129213.0
2020-02-14 09:30:00,310.11,310.26,309.94,310.23,136852.0,285.2186,285.3565,285.0622,285.3289,136852.0
2020-02-14 09:35:00,310.12,310.17,309.8,309.89,23893.0,285.2278,285.2738,284.9334,285.0162,23893.0
2020-02-14 09:40:00,309.9,310.03,309.85,309.85,26666.0,285.0254,285.145,284.9794,284.9794,26666.0
2020-02-14 09:45:00,309.86,310.05,309.85,309.9,11678.0,284.9886,285.1634,284.9794,285.0254,11678.0
2020-02-14 09:50:00,309.92,310.01,309.73,309.84,19370.0,285.0438,285.1266,284.8691,284.9702,19370.0
2020-02-14 09:55:00,309.82,309.83,309.59,309.61,14447.0,284.9518,284.961,284.7403,284.7587,14447.0
2020-02-14 10:00:00,309.68,309.88,309.6,309.73,23691.0,284.8231,285.007,284.7495,284.8691,23691.0
2020-02-14 10:05:00,309.67,309.72,309.61,309.71,9203.0,284.8139,284.8599,284.7587,284.8507,9203.0
2020-02-14 10:10:00,309.68,309.68,309.39,309.52,13134.0,284.8231,284.8231,284.5564,284.6759,13134.0
2020-02-14 10:15:00,309.5,309.81,309.5,309.81,8718.0,284.6575,284.9426,284.6575,284.9426,8718.0
2020-02-14 10:20:00,309.84,309.95,309.82,309.82,12461.0,284.9702,285.0714,284.9518,284.9518,12461.0
2020-02-14 10:25:00,309.8,309.94,309.79,309.89,17799.0,284.9334,285.0622,284.9243,285.0162,17799.0
2020-02-14 10:30:00,309.88,310.01,309.77,309.92,65308.0,285.007,285.1266,284.9059,285.0438,65308.0
2020-02-14 10:35:00,309.87,310.04,309.81,309.87,11234.0,284.9978,285.1542,284.9426,284.9978,11234.0
2020-02-14 10:40:00,309.91,309.94,309.82,309.84,7191.0,285.0346,285.0622,284.9518,284.9702,7191.0
2020-02-14 10:45:00,309.85,310.05,309.84,310.04,14200.0,284.9794,285.1634,284.9702,285.1542,14200.0
2020-02-14 10:50:00,310.04,310.15,310.02,310.06,8950.0,285.1542,285.2554,285.1358,285.1726,8950.0
2020-02-14 10:55:00,310.05,310.17,310.04,310.15,18174.0,285.1634,285.2738,285.1542,285.2554,18174.0
2020-02-14 11:00:00,310.15,310.15,310.06,310.12,10717.0,285.2554,285.2554,285.1726,285.2278,10717.0
2020-02-14 11:05:00,310.12,310.14,310.01,310.05,10541.0,285.2278,285.2462,285.1266,285.1634,10541.0
2020-02-14 11:10:00,310.08,310.2,310.04,310.18,7225.0,285.191,285.3013,285.1542,285.2829,7225.0
2020-02-14 11:15:00,310.2,310.33,310.17,310.28,47346.0,285.3013,285.4209,285.2738,285.3749,47346.0
2020-02-14 11:20:00,310.27,310.28,310.17,310.22,17168.0,285.3657,285.3749,285.2738,285.3197,17168.0
2020-02-14 11:25:00,310.22,310.23,310.07,310.09,12491.0,285.3197,285.3289,285.1818,285.2002,12491.0
2020-02-14 11:30:00,310.11,310.14,310.05,310.1,8585.0,285.2186,285.2462,285.1634,285.2094,8585.0
2020-02-14 11:35:00,310.11,310.19,310.1,310.11,5683.0,285.2186,285.2921,285.2094,285.2186,5683.0
2020-02-14 11:40:00,310.11,310.19,310.07,310.13,14113.0,285.2186,285.2921,285.1818,285.237,14113.0
2020-02-14 11:45:00,310.13,310.17,309.99,309.99,8964.0,285.237,285.2738,285.1082,285.1082,8964.0
2020-02-14 11:50:00,309.96,309.97,309.89,309.94,9630.0,285.0806,285.0898,285.0162,285.0622,9630.0
2020-02-14 11:55:00,309.93,310.04,309.91,309.96,16048.0,285.053,285.1542,285.0346,285.0806,16048.0
2020-02-14 12:00:00,309.98,310.03,309.88,309.88,3009.0,285.099,285.145,285.007,285.007,3009.0
2020-02-14 12:05:00,309.9,309.91,309.77,309.82,7270.0,285.0254,285.0346,284.9059,284.9518,7270.0
2020-02-14 12:10:00,309.8,309.81,309.75,309.78,6187.0,284.9334,284.9426,284.8875,284.9151,6187.0
2020-02-14 12:15:00,309.76,309.8,309.71,309.71,16408.0,284.8967,284.9334,284.8507,284.8507,16408.0
2020-02-14 12:20:00,309.71,309.72,309.51,309.57,47135.0,284.8507,284.8599,284.6667,284.7219,47135.0
2020-02-14 12:25:00,309.59,309.65,309.59,309.64,7593.0,284.7403,284.7955,284.7403,284.7863,7593.0
2020-02-14 12:30:00,309.64,309.68,309.61,309.67,7409.0,284.7863,284.8231,284.7587,284.8139,7409.0
2020-02-14 12:35:00,309.69,309.73,309.66,309.73,6895.0,284.8323,284.8691,284.8047,284.8691,6895.0
2020-02-14 12:40:00,309.74,309.75,309.59,309.63,10666.0,284.8783,284.8875,284.7403,284.7771,10666.0
2020-02-14 12:45:00,309.61,309.63,309.51,309.57,8544.0,284.7587,284.7771,284.6667,284.7219,8544.0
2020-02-14 12:50:00,309.59,309.59,309.45,309.49,6500.0,284.7403,284.7403,284.6115,284.6483,6500.0
2020-02-14 12:55:00,309.49,309.53,309.39,309.52,5624.0,284.6483,284.6851,284.5564,284.6759,5624.0
2020-02-14 13:00:00,309.49,309.62,309.45,309.55,40630.0,284.6483,284.7679,284.6115,284.7035,40630.0
2020-02-14 13:05:00,309.61,309.67,309.25,309.26,26199.0,284.7587,284.8139,284.4276,284.4368,26199.0
2020-02-14 13:10:00,309.26,309.5,309.26,309.47,5604.0,284.4368,284.6575,284.4368,284.6299,5604.0
2020-02-14 13:15:00,309.49,309.49,309.25,309.25,5418.0,284.6483,284.6483,284.4276,284.4276,5418.0
2020-02-14 13:20:00,309.23,309.42,309.22,309.42,5940.0,284.4092,284.584,284.4,284.584,5940.0
2020-02-14 13:25:00,309.39,309.48,309.34,309.34,7797.0,284.5564,284.6391,284.5104,284.5104,7797.0
2020-02-14 13:30:00,309.36,309.52,309.31,309.5,7378.0,284.5288,284.6759,284.4828,284.6575,7378.0
2020-02-14 13:35:00,309.51,309.6,309.49,309.51,8924.0,284.6667,284.7495,284.6483,284.6667,8924.0
2020-02-14 13:40:00,309.5,309.57,309.49,309.55,11561.0,284.6575,284.7219,284.6483,284.7035,11561.0
2020-02-14 13:45:00,309.54,309.54,309.42,309.42,5626.0,284.6943,284.6943,284.584,284.584,5626.0
2020-02-14 13:50:00,309.42,309.48,309.32,309.33,11053.0,284.584,284.6391,284.492,284.5012,11053.0
2020-02-14 13:55:00,309.35,309.37,309.25,309.32,6364.0,284.5196,284.538,284.4276,284.492,6364.0
2020-02-14 14:00:00,309.32,309.52,309.27,309.52,5083.0,284.492,284.6759,284.446,284.6759,5083.0
2020-02-14 14:05:00,309.52,309.56,309.46,309.54,6423.0,284.6759,284.7127,284.6207,284.6943,6423.0
2020-02-14 14:10:00,309.56,309.6,309.34,309.37,22521.0,284.7127,284.7495,284.5104,284.538,22521.0
2020-02-14 14:15:00,309.35,309.36,309.0,309.09,18948.0,284.5196,284.5288,284.1977,284.2804,18948.0
2020-02-14 14:20:00,309.18,309.4,309.17,309.39,6972.0,284.3632,284.5656,284.354,284.5564,6972.0
2020-02-14 14:25:00,309.42,309.63,309.42,309.59,20986.0,284.584,284.7771,284.584,284.7403,20986.0
2020-02-14 14:30:00,309.57,309.73,309.48,309.68,10037.0,284.7219,284.8691,284.6391,284.8231,10037.0
2020-02-14 14:35:00,309.7,309.9,309.7,309.81,14114.0,284.8415,285.0254,284.8415,284.9426,14114.0
2020-02-14 14:40:00,309.83,309.83,309.63,309.69,12298.0,284.961,284.961,284.7771,284.8323,12298.0
2020-02-14 14:45:00,309.68,309.71,309.56,309.61,10587.0,284.8231,284.8507,284.7127,284.7587,10587.0
2020-02-14 14:50:00,309.58,309.58,309.48,309.48,11175.0,284.7311,284.7311,284.6391,284.6391,11175.0
2020-02-14 14:55:00,309.49,309.59,309.47,309.58,10275.0,284.6483,284.7403,284.6299,284.7311,10275.0
2020-02-14 15:00:00,309.6,309.61,309.52,309.52,14235.0,284.7495,284.7587,284.6759,284.6759,14235.0
2020-02-14 15:05:00,309.57,309.58,309.46,309.55,12641.0,284.7219,284.7311,284.6207,284.7035,12641.0
2020-02-14 15:10:00,309.54,309.65,309.28,309.38,13154.0,284.6943,284.7955,284.4552,284.5472,13154.0
2020-02-14 15:15:00,309.4,309.45,309.26,309.35,9656.0,284.5656,284.6115,284.4368,284.5196,9656.0
2020-02-14 15:20:00,309.34,309.56,309.32,309.55,9189.0,284.5104,284.7127,284.492,284.7035,9189.0
2020-02-14 15:25:00,309.53,309.56,309.5,309.53,9366.0,284.6851,284.7127,284.6575,284.6851,9366.0
2020-02-14 15:30:00,309.52,309.68,309.48,309.66,10692.0,284.6759,284.8231,284.6391,284.8047,10692.0
2020-02-14 15:35:00,309.7,309.83,309.66,309.81,21009.0,284.8415,284.961,284.8047,284.9426,21009.0
2020-02-14 15:40:00,309.79,309.86,309.78,309.83,12918.0,284.9243,284.9886,284.9151,284.961,12918.0
2020-02-14 15:45:00,309.84,310.01,309.83,310.0,28267.0,284.9702,285.1266,284.961,285.1174,28267.0
2020-02-14 15:50:00,310.02,310.15,309.94,310.12,63588.0,285.1358,285.2554,285.0622,285.2278,63588.0
2020-02-14 15:55:00,310.11,310.26,310.06,310.24,65256.0,285.2186,285.3565,285.1726,285.3381,65256.0
2020-02-18 09:30:00,309.27,309.69,309.15,309.63,255648.0,284.446,284.8323,284.3356,284.7771,255648.0
2020-02-18 09:35:00,309.63,309.68,309.21,309.29,62940.0,284.7771,284.8231,284.3908,284.4644,62940.0
2020-02-18 09:40:00,309.33,309.74,309.33,309.56,71979.0,284.5012,284.8783,284.5012,284.7127,71979.0
2020-02-18 09:45:00,309.58,309.78,309.58,309.73,49605.0,284.7311,284.9151,284.7311,284.8691,49605.0
2020-02-18 09:50:00,309.72,309.72,309.47,309.65,31760.0,284.8599,284.8599,284.6299,284.7955,31760.0
2020-02-18 09:55:00,309.67,309.7,309.52,309.69,19983.0,284.8139,284.8415,284.6759,284.8323,19983.0
2020-02-18 10:00:00,309.66,309.75,309.5,309.5,16785.0,284.8047,284.8875,284.6575,284.6575,16785.0
2020-02-18 10:05:00,309.46,309.72,309.36,309.69,22709.0,284.6207,284.8599,284.5288,284.8323,22709.0
2020-02-18 10:10:00,309.71,309.75,309.66,309.74,15959.0,284.8507,284.8875,284.8047,284.8783,15959.0
2020-02-18 10:15:00,309.73,309.74,309.44,309.52,20328.0,284.8691,284.8783,284.6023,284.6759,20328.0
2020-02-18 10:20:00,309.54,309.62,309.44,309.46,19377.0,284.6943,284.7679,284.6023,284.6207,19377.0
2020-02-18 10:25:00,309.43,309.47,308.71,308.74,65534.0,284.5931,284.6299,283.9309,283.9585,65534.0
2020-02-18 10:30:00,308.75,309.07,308.75,309.0,26919.0,283.9677,284.262,283.9677,284.1977,26919.0
2020-02-18 10:35:00,308.95,309.06,308.79,308.99,29113.0,284.1517,284.2528,284.0045,284.1885,29113.0
2020-02-18 10:40:00,308.99,309.14,308.82,309.08,27061.0,284.1885,284.3264,284.0321,284.2712,27061.0
2020-02-18 10:45:00,309.09,309.33,309.09,309.3,23679.0,284.2804,284.5012,284.2804,284.4736,23679.0
2020-02-18 10:50:00,309.29,309.31,309.17,309.2,20550.0,284.4644,284.4828,284.354,284.3816,20550.0
2020-02-18 10:55:00,309.2,309.33,309.06,309.11,29842.0,284.3816,284.5012,284.2528,284.2988,29842.0
2020-02-18 11:00:00,309.14,309.18,309.0,309.09,16801.0,284.3264,284.3632,284.1977,284.2804,16801.0
2020-02-18 11:05:00,309.05,309.05,308.79,308.85,19452.0,284.2436,284.2436,284.0045,284.0597,19452.0
2020-02-18 11:10:00,308.88,308.88,308.66,308.66,15890.0,284.0873,284.0873,283.885,283.885,15890.0
2020-02-18 11:15:00,308.65,308.78,308.47,308.5,41266.0,283.8758,283.9953,283.7102,283.7378,41266.0
2020-02-18 11:20:00,308.47,308.65,308.4,308.42,22751.0,283.7102,283.8758,283.6458,283.6642,22751.0
2020-02-18 11:25:00,308.39,308.4,308.16,308.26,31016.0,283.6366,283.6458,283.4251,283.5171,31016.0
2020-02-18 11:30:00,308.25,308.46,308.25,308.4,37205.0,283.5079,283.701,283.5079,283.6458,37205.0
2020-02-18 11:35:00,308.42,308.54,308.27,308.29,22562.0,283.6642,283.7746,283.5263,283.5447,22562.0
2020-02-18 11:40:00,308.3,308.33,308.07,308.07,19206.0,283.5538,283.5814,283.3423,283.3423,19206.0
2020-02-18 11:45:00,308.06,308.22,308.05,308.15,110909.0,283.3331,283.4803,283.3239,283.4159,110909.0
2020-02-18 11:50:00,308.18,308.41,308.18,308.27,67759.0,283.4435,283.655,283.4435,283.5263,67759.0
2020-02-18 11:55:00,308.27,308.27,308.06,308.07,52152.0,283.5263,283.5263,283.3331,283.3423,52152.0
2020-02-18 12:00:00,308.07,308.26,308.03,308.21,40858.0,283.3423,283.5171,283.3055,283.4711,40858.0
2020-02-18 12:05:00,308.19,308.35,308.17,308.34,82821.0,283.4527,283.5998,283.4343,283.5906,82821.0
2020-02-18 12:10:00,308.35,308.52,308.34,308.51,48045.0,283.5998,283.7562,283.5906,283.747,48045.0
2020-02-18 12:15:00,308.52,308.55,308.43,308.49,23712.0,283.7562,283.7838,283.6734,283.7286,23712.0
2020-02-18 12:20:00,308.5,308.58,308.46,308.48,18033.0,283.7378,283.8114,283.701,283.7194,18033.0
2020-02-18 12:25:00,308.49,308.61,308.45,308.55,20256.0,283.7286,283.839,283.6918,283.7838,20256.0
2020-02-18 12:30:00,308.56,308.81,308.56,308.79,14414.0,283.793,284.0229,283.793,284.0045,14414.0
2020-02-18 12:35:00,308.79,308.9,308.77,308.88,13390.0,284.0045,284.1057,283.9861,284.0873,13390.0
2020-02-18 12:40:00,308.87,308.93,308.83,308.85,13399.0,284.0781,284.1333,284.0413,284.0597,13399.0
2020-02-18 12:45:00,308.86,308.91,308.81,308.9,11819.0,284.0689,284.1149,284.0229,284.1057,11819.0
2020-02-18 12:50:00,308.89,308.94,308.82,308.9,9582.0,284.0965,284.1425,284.0321,284.1057,9582.0
2020-02-18 12:55:00,308.88,308.96,308.88,308.9,9077.0,284.0873,284.1609,284.0873,284.1057,9077.0
2020-02-18 13:00:00,308.9,309.1,308.9,309.1,12112.0,284.1057,284.2896,284.1057,284.2896,12112.0
2020-02-18 13:05:00,309.1,309.2,309.08,309.2,5068.0,284.2896,284.3816,284.2712,284.3816,5068.0
2020-02-18 13:10:00,309.2,309.2,309.13,309.13,18505.0,284.3816,284.3816,284.3172,284.3172,18505.0
2020-02-18 13:15:00,309.11,309.14,309.05,309.11,12838.0,284.2988,284.3264,284.2436,284.2988,12838.0
2020-02-18 13:20:00,309.13,309.15,309.07,309.11,12684.0,284.3172,284.3356,284.262,284.2988,12684.0
2020-02-18 13:25:00,309.11,309.15,309.08,309.09,14216.0,284.2988,284.3356,284.2712,284.2804,14216.0
2020-02-18 13:30:00,309.1,309.2,309.02,309.05,16735.0,284.2896,284.3816,284.2161,284.2436,16735.0
2020-02-18 13:35:00,309.03,309.04,308.92,308.94,17596.0,284.2253,284.2345,284.1241,284.1425,17596.0
2020-02-18 13:40:00,308.95,309.04,308.92,308.95,11040.0,284.1517,284.2345,284.1241,284.1517,11040.0
2020-02-18 13:45:00,308.93,309.07,308.93,309.0,9450.0,284.1333,284.262,284.1333,284.1977,9450.0
2020-02-18 13:50:00,309.01,309.02,308.82,308.82,11309.0,284.2069,284.2161,284.0321,284.0321,11309.0
2020-02-18 13:55:00,308.83,308.94,308.82,308.94,11214.0,284.0413,284.1425,284.0321,284.1425,11214.0
2020-02-18 14:00:00,308.94,308.97,308.86,308.91,10202.0,284.1425,284.1701,284.0689,284.1149,10202.0
2020-02-18 14:05:00,308.87,308.94,308.77,308.77,21614.0,284.0781,284.1425,283.9861,283.9861,21614.0
2020-02-18 14:10:00,308.76,308.82,308.71,308.79,21300.0,283.9769,284.0321,283.9309,284.0045,21300.0
2020-02-18 14:15:00,308.79,309.16,308.79,309.13,33164.0,284.0045,284.3448,284.0045,284.3172,33164.0
2020-02-18 14:20:00,309.14,309.44,309.08,309.41,48881.0,284.3264,284.6023,284.2712,284.5748,48881.0
2020-02-18 14:25:00,309.43,309.63,309.43,309.53,31236.0,284.5931,284.7771,284.5931,284.6851,31236.0
2020-02-18 14:30:00,309.54,309.54,309.41,309.43,13360.0,284.6943,284.6943,284.5748,284.5931,13360.0
2020-02-18 14:35:00,309.43,309.53,309.38,309.42,15241.0,284.5931,284.6851,284.5472,284.584,15241.0
2020-02-18 14:40:00,309.44,309.65,309.41,309.61,30889.0,284.6023,284.7955,284.5748,284.7587,30889.0
2020-02-18 14:45:00,309.59,309.64,309.53,309.53,16344.0,284.7403,284.7863,284.6851,284.6851,16344.0
2020-02-18 14:50:00,309.52,309.61,309.49,309.53,21561.0,284.6759,284.7587,284.6483,284.6851,21561.0
2020-02-18 14:55:00,309.54,309.62,309.51,309.58,18479.0,284.6943,284.7679,284.6667,284.7311,18479.0
2020-02-18 15:00:00,309.59,309.62,309.49,309.61,20013.0,284.7403,284.7679,284.6483,284.7587,20013.0
2020-02-18 15:05:00,309.62,309.64,309.55,309.56,20580.0,284.7679,284.7863,284.7035,284.7127,20580.0
2020-02-18 15:10:00,309.56,309.8,309.56,309.8,55706.0,284.7127,284.9334,284.7127,284.9334,55706.0
2020-02-18 15:15:00,309.8,309.82,309.61,309.61,12161.0,284.9334,284.9518,284.7587,284.7587,12161.0
2020-02-18 15:20:00,309.62,309.63,309.5,309.63,18879.0,284.7679,284.7771,284.6575,284.7771,18879.0
2020-02-18 15:25:00,309.63,309.67,309.42,309.53,28695.0,284.7771,284.8139,284.584,284.6851,28695.0
2020-02-18 15:30:00,309.51,309.54,309.35,309.4,28394.0,284.6667,284.6943,284.5196,284.5656,28394.0
2020-02-18 15:35:00,309.39,309.44,309.32,309.34,45617.0,284.5564,284.6023,284.492,284.5104,45617.0
2020-02-18 15:40:00,309.35,309.49,309.29,309.48,37093.0,284.5196,284.6483,284.4644,284.6391,37093.0
2020-02-18 15:45:00,309.48,309.48,309.19,309.2,35138.0,284.6391,284.6391,284.3724,284.3816,35138.0
2020-02-18 15:50:00,309.17,309.32,309.13,309.32,74366.0,284.354,284.492,284.3172,284.492,74366.0
2020-02-18 15:55:00,309.31,309.41,309.16,309.39,94281.0,284.4828,284.5748,284.3448,284.5564,94281.0
2020-02-19 09:30:00,310.42,310.69,310.12,310.4,148440.0,285.5037,285.752,285.2278,285.4853,148440.0
2020-02-19 09:35:00,310.37,310.57,310.37,310.56,117076.0,285.4577,285.6416,285.4577,285.6324,117076.0
2020-02-19 09:40:00,310.58,310.71,310.56,310.57,39581.0,285.6508,285.7704,285.6324,285.6416,39581.0
2020-02-19 09:45:00,310.62,310.85,310.59,310.84,102769.0,285.6876,285.8992,285.66,285.89,102769.0
2020-02-19 09:50:00,310.84,310.97,310.71,310.87,13749.0,285.89,286.0095,285.7704,285.9176,13749.0
2020-02-19 09:55:00,310.89,310.95,310.68,310.72,13921.0,285.936,285.9911,285.7428,285.7796,13921.0
2020-02-19 10:00:00,310.72,310.74,310.58,310.67,20547.0,285.7796,285.798,285.6508,285.7336,20547.0
2020-02-19 10:05:00,310.69,310.77,310.63,310.7,10855.0,285.752,285.8256,285.6968,285.7612,10855.0
2020-02-19 10:10:00,310.72,310.72,310.56,310.58,20979.0,285.7796,285.7796,285.6324,285.6508,20979.0
2020-02-19 10:15:00,310.6,310.72,310.58,310.7,8101.0,285.6692,285.7796,285.6508,285.7612,8101.0
2020-02-19 10:20:00,310.71,310.89,310.71,310.85,9204.0,285.7704,285.936,285.7704,285.8992,9204.0
2020-02-19 10:25:00,310.87,310.87,310.62,310.71,11019.0,285.9176,285.9176,285.6876,285.7704,11019.0
2020-02-19 10:30:00,310.71,310.87,310.71,310.8,5264.0,285.7704,285.9176,285.7704,285.8532,5264.0
2020-02-19 10:35:00,310.79,310.84,310.75,310.8,10473.0,285.844,285.89,285.8072,285.8532,10473.0
2020-02-19 10:40:00,310.85,310.91,310.85,310.9,11229.0,285.8992,285.9544,285.8992,285.9452,11229.0
2020-02-19 10:45:00,310.91,310.92,310.8,310.89,15682.0,285.9544,285.9636,285.8532,285.936,15682.0
2020-02-19 10:50:00,310.87,310.96,310.84,310.94,17216.0,285.9176,286.0003,285.89,285.9819,17216.0
2020-02-19 10:55:00,310.97,311.05,310.97,311.0,20126.0,286.0095,286.0831,286.0095,286.0371,20126.0
2020-02-19 11:00:00,311.0,311.17,310.99,311.14,11689.0,286.0371,286.1935,286.0279,286.1659,11689.0
2020-02-19 11:05:00,311.18,311.24,311.15,311.24,21403.0,286.2027,286.2579,286.1751,286.2579,21403.0
2020-02-19 11:10:00,311.24,311.31,311.19,311.31,9885.0,286.2579,286.3222,286.2119,286.3222,9885.0
2020-02-19 11:15:00,311.3,311.33,311.23,311.3,11109.0,286.313,286.3406,286.2487,286.313,11109.0
2020-02-19 11:20:00,311.31,311.36,311.27,311.36,11618.0,286.3222,286.3682,286.2855,286.3682,11618.0
2020-02-19 11:25:00,311.33,311.33,311.27,311.3,11344.0,286.3406,286.3406,286.2855,286.313,11344.0
2020-02-19 11:30:00,311.31,311.34,311.22,311.24,7763.0,286.3222,286.3498,286.2395,286.2579,7763.0
2020-02-19 11:35:00,311.26,311.34,311.24,311.27,8432.0,286.2763,286.3498,286.2579,286.2855,8432.0
2020-02-19 11:40:00,311.26,311.3,311.13,311.14,9688.0,286.2763,286.313,286.1567,286.1659,9688.0
2020-02-19 11:45:00,311.16,311.26,311.14,311.25,5870.0,286.1843,286.2763,286.1659,286.2671,5870.0
2020-02-19 11:50:00,311.28,311.29,311.19,311.21,3646.0,286.2947,286.3039,286.2119,286.2303,3646.0
2020-02-19 11:55:00,311.24,311.25,311.15,311.2,6931.0,286.2579,286.2671,286.1751,286.2211,6931.0
2020-02-19 12:00:00,311.23,311.23,311.12,311.13,4386.0,286.2487,286.2487,286.1475,286.1567,4386.0
2020-02-19 12:05:00,311.12,311.2,311.12,311.15,3566.0,286.1475,286.2211,286.1475,286.1751,3566.0
2020-02-19 12:10:00,311.15,311.25,311.12,311.25,10377.0,286.1751,286.2671,286.1475,286.2671,10377.0
2020-02-19 12:15:00,311.26,311.41,311.26,311.41,26942.0,286.2763,286.4142,286.2763,286.4142,26942.0
2020-02-19 12:20:00,311.36,311.38,311.31,311.37,8714.0,286.3682,286.3866,286.3222,286.3774,8714.0
2020-02-19 12:25:00,311.36,311.39,311.24,311.24,10308.0,286.3682,286.3958,286.2579,286.2579,10308.0
2020-02-19 12:30:00,311.26,311.35,311.24,311.31,44298.0,286.2763,286.359,286.2579,286.3222,44298.0
2020-02-19 12:35:00,311.34,311.37,311.3,311.34,109450.0,286.3498,286.3774,286.313,286.3498,109450.0
2020-02-19 12:40:00,311.33,311.35,311.32,311.34,11092.0,286.3406,286.359,286.3314,286.3498,11092.0
2020-02-19 12:45:00,311.34,311.45,311.34,311.44,3301.0,286.3498,286.451,286.3498,286.4418,3301.0
2020-02-19 12:50:00,311.45,311.45,311.3,311.3,98855.0,286.451,286.451,286.313,286.313,98855.0
2020-02-19 12:55:00,311.31,311.33,311.27,311.29,16268.0,286.3222,286.3406,286.2855,286.3039,16268.0
2020-02-19 13:00:00,311.29,311.36,311.28,311.34,19193.0,286.3039,286.3682,286.2947,286.3498,19193.0
2020-02-19 13:05:00,311.34,311.35,311.28,311.28,6791.0,286.3498,286.359,286.2947,286.2947,6791.0
2020-02-19 13:10:00,311.25,311.3,311.25,311.27,2162.0,286.2671,286.313,286.2671,286.2855,2162.0
2020-02-19 13:15:00,311.26,311.32,311.25,311.3,5232.0,286.2763,286.3314,286.2671,286.313,5232.0
2020-02-19 13:20:00,311.32,311.32,311.21,311.24,16367.0,286.3314,286.3314,286.2303,286.2579,16367.0
2020-02-19 13:25:00,311.22,311.31,311.22,311.29,5000.0,286.2395,286.3222,286.2395,286.3039,5000.0
2020-02-19 13:30:00,311.31,311.33,311.23,311.29,3759.0,286.3222,286.3406,286.2487,286.3039,3759.0
2020-02-19 13:35:00,311.31,311.32,311.19,311.24,8566.0,286.3222,286.3314,286.2119,286.2579,8566.0
2020-02-19 13:40:00,311.23,311.26,311.2,311.25,5747.0,286.2487,286.2763,286.2211,286.2671,5747.0
2020-02-19 13:45:00,311.26,311.31,311.23,311.23,6759.0,286.2763,286.3222,286.2487,286.2487,6759.0
2020-02-19 13:50:00,311.22,311.28,311.21,311.26,10565.0,286.2395,286.2947,286.2303,286.2763,10565.0
2020-02-19 13:55:00,311.27,311.27,311.1,311.2,27464.0,286.2855,286.2855,286.1291,286.2211,27464.0
2020-02-19 14:00:00,311.15,311.25,311.07,311.23,28123.0,286.1751,286.2671,286.1015,286.2487,28123.0
2020-02-19 14:05:00,311.23,311.35,311.23,311.34,3318.0,286.2487,286.359,286.2487,286.3498,3318.0
2020-02-19 14:10:00,311.33,311.36,311.3,311.34,21753.0,286.3406,286.3682,286.313,286.3498,21753.0
2020-02-19 14:15:00,311.34,311.4,311.32,311.33,15662.0,286.3498,286.405,286.3314,286.3406,15662.0
2020-02-19 14:20:00,311.29,311.33,311.27,311.31,4296.0,286.3039,286.3406,286.2855,286.3222,4296.0
2020-02-19 14:25:00,311.28,311.35,311.24,311.33,15988.0,286.2947,286.359,286.2579,286.3406,15988.0
2020-02-19 14:30:00,311.31,311.36,311.3,311.31,3920.0,286.3222,286.3682,286.313,286.3222,3920.0
2020-02-19 14:35:00,311.31,311.41,311.29,311.4,34260.0,286.3222,286.4142,286.3039,286.405,34260.0
2020-02-19 14:40:00,311.39,311.54,311.38,311.51,15722.0,286.3958,286.5338,286.3866,286.5062,15722.0
2020-02-19 14:45:00,311.5,311.59,311.5,311.52,16062.0,286.497,286.5798,286.497,286.5154,16062.0
2020-02-19 14:50:00,311.52,311.53,311.41,311.42,16864.0,286.5154,286.5246,286.4142,286.4234,16864.0
2020-02-19 14:55:00,311.41,311.42,311.35,311.38,7797.0,286.4142,286.4234,286.359,286.3866,7797.0
2020-02-19 15:00:00,311.4,311.44,311.27,311.28,13580.0,286.405,286.4418,286.2855,286.2947,13580.0
2020-02-19 15:05:00,311.31,311.32,311.22,311.22,13448.0,286.3222,286.3314,286.2395,286.2395,13448.0
2020-02-19 15:10:00,311.24,311.25,311.08,311.12,15042.0,286.2579,286.2671,286.1107,286.1475,15042.0
2020-02-19 15:15:00,311.13,311.25,311.1,311.25,6450.0,286.1567,286.2671,286.1291,286.2671,6450.0
2020-02-19 15:20:00,311.25,311.26,311.14,311.22,9182.0,286.2671,286.2763,286.1659,286.2395,9182.0
2020-02-19 15:25:00,311.24,311.25,311.15,311.18,25200.0,286.2579,286.2671,286.1751,286.2027,25200.0
2020-02-19 15:30:00,311.19,311.26,311.06,311.07,26666.0,286.2119,286.2763,286.0923,286.1015,26666.0
2020-02-19 15:35:00,311.08,311.12,311.02,311.03,12566.0,286.1107,286.1475,286.0555,286.0647,12566.0
2020-02-19 15:40:00,311.03,311.14,310.97,311.02,19122.0,286.0647,286.1659,286.0095,286.0555,19122.0
2020-02-19 15:45:00,311.03,311.09,310.85,310.91,188429.0,286.0647,286.1199,285.8992,285.9544,188429.0
2020-02-19 15:50:00,310.91,311.05,310.82,311.03,41182.0,285.9544,286.0831,285.8716,286.0647,41182.0
2020-02-19 15:55:00,311.03,311.09,310.88,310.92,116568.0,286.0647,286.1199,285.9268,285.9636,116568.0
2020-02-20 09:30:00,310.35,310.67,310.31,310.65,67912.0,285.4393,285.7336,285.4025,285.7152,67912.0
2020-02-20 09:35:00,310.62,310.62,310.19,310.59,46651.0,285.6876,285.6876,285.2921,285.66,46651.0
2020-02-20 09:40:00,310.59,310.67,310.46,310.57,9431.0,285.66,285.7336,285.5405,285.6416,9431.0
2020-02-20 09:45:00,310.52,310.56,310.34,310.53,35060.0,285.5957,285.6324,285.4301,285.6049,35060.0
2020-02-20 09:50:00,310.57,310.97,310.57,310.95,32238.0,285.6416,286.0095,285.6416,285.9911,32238.0
2020-02-20 09:55:00,310.98,310.99,310.8,310.82,8998.0,286.0187,286.0279,285.8532,285.8716,8998.0
2020-02-20 10:00:00,310.86,310.93,310.82,310.93,12745.0,285.9084,285.9727,285.8716,285.9727,12745.0
2020-02-20 10:05:00,310.92,311.15,310.92,311.07,6420.0,285.9636,286.1751,285.9636,286.1015,6420.0
2020-02-20 10:10:00,311.09,311.19,311.09,311.14,83350.0,286.1199,286.2119,286.1199,286.1659,83350.0
2020-02-20 10:15:00,311.17,311.17,311.04,311.04,14310.0,286.1935,286.1935,286.0739,286.0739,14310.0
2020-02-20 10:20:00,311.05,311.05,310.74,310.74,14269.0,286.0831,286.0831,285.798,285.798,14269.0
2020-02-20 10:25:00,310.77,310.9,310.76,310.9,6495.0,285.8256,285.9452,285.8164,285.9452,6495.0
2020-02-20 10:30:00,310.89,311.0,310.88,310.97,12741.0,285.936,286.0371,285.9268,286.0095,12741.0
2020-02-20 10:35:00,310.97,311.14,310.97,311.1,59298.0,286.0095,286.1659,286.0095,286.1291,59298.0
2020-02-20 10:40:00,311.1,311.16,311.1,311.13,9561.0,286.1291,286.1843,286.1291,286.1567,9561.0
2020-02-20 10:45:00,311.15,311.17,311.1,311.11,7274.0,286.1751,286.1935,286.1291,286.1383,7274.0
2020-02-20 10:50:00,311.03,311.18,310.95,311.01,19571.0,286.0647,286.2027,285.9911,286.0463,19571.0
2020-02-20 10:55:00,311.03,311.07,310.93,310.93,9717.0,286.0647,286.1015,285.9727,285.9727,9717.0
2020-02-20 11:00:00,310.97,310.97,310.67,310.67,11468.0,286.0095,286.0095,285.7336,285.7336,11468.0
2020-02-20 11:05:00,310.72,310.73,310.58,310.58,5475.0,285.7796,285.7888,285.6508,285.6508,5475.0
2020-02-20 11:10:00,310.56,310.56,310.03,310.04,22964.0,285.6324,285.6324,285.145,285.1542,22964.0
2020-02-20 11:15:00,310.0,310.0,309.54,309.81,67274.0,285.1174,285.1174,284.6943,284.9426,67274.0
2020-02-20 11:20:00,309.78,309.89,309.58,309.64,11716.0,284.9151,285.0162,284.7311,284.7863,11716.0
2020-02-20 11:25:00,309.62,309.63,308.71,308.72,68704.0,284.7679,284.7771,283.9309,283.9401,68704.0
2020-02-20 11:30:00,308.74,308.9,306.67,307.33,225361.0,283.9585,284.1057,282.0547,282.6617,225361.0
2020-02-20 11:35:00,307.31,308.12,307.02,308.08,62857.0,282.6433,283.3883,282.3766,283.3515,62857.0
2020-02-20 11:40:00,308.02,308.4,307.83,308.14,53732.0,283.2963,283.6458,283.1216,283.4067,53732.0
2020-02-20 11:45:00,308.14,308.16,307.68,307.76,30877.0,283.4067,283.4251,282.9836,283.0572,30877.0
2020-02-20 11:50:00,307.7,308.65,307.68,308.65,73682.0,283.002,283.8758,282.9836,283.8758,73682.0
2020-02-20 11:55:00,308.63,308.78,308.26,308.3,34130.0,283.8574,283.9953,283.5171,283.5538,34130.0
2020-02-20 12:00:00,308.24,308.24,307.77,307.8,55069.0,283.4987,283.4987,283.0664,283.094,55069.0
2020-02-20 12:05:00,307.91,307.97,307.49,307.5,18146.0,283.1952,283.2503,282.8089,282.8181,18146.0
2020-02-20 12:10:00,307.5,308.37,307.5,308.3,50647.0,282.8181,283.6182,282.8181,283.5538,50647.0
2020-02-20 12:15:00,308.22,308.22,307.83,307.94,28608.0,283.4803,283.4803,283.1216,283.2227,28608.0
2020-02-20 12:20:00,307.96,307.97,307.65,307.7,36501.0,283.2411,283.2503,282.956,283.002,36501.0
2020-02-20 12:25:00,307.75,307.91,307.67,307.8,13097.0,283.048,283.1952,282.9744,283.094,13097.0
2020-02-20 12:30:00,307.85,308.08,307.56,308.08,26066.0,283.14,283.3515,282.8732,283.3515,26066.0
2020-02-20 12:35:00,308.01,308.09,307.93,307.99,16772.0,283.2871,283.3607,283.2135,283.2687,16772.0
2020-02-20 12:40:00,307.98,308.18,307.86,307.88,13155.0,283.2595,283.4435,283.1492,283.1676,13155.0
2020-02-20 12:45:00,307.91,308.23,307.76,307.95,18106.0,283.1952,283.4895,283.0572,283.2319,18106.0
2020-02-20 12:50:00,307.89,308.11,307.86,308.06,3906.0,283.1768,283.3791,283.1492,283.3331,3906.0
2020-02-20 12:55:00,308.04,308.53,308.04,308.52,14120.0,283.3147,283.7654,283.3147,283.7562,14120.0
2020-02-20 13:00:00,308.45,308.45,308.28,308.37,25679.0,283.6918,283.6918,283.5355,283.6182,25679.0
2020-02-20 13:05:00,308.38,308.85,308.38,308.84,13432.0,283.6274,284.0597,283.6274,284.0505,13432.0
2020-02-20 13:10:00,308.84,309.23,308.8,309.23,51491.0,284.0505,284.4092,284.0137,284.4092,51491.0
2020-02-20 13:15:00,309.25,309.31,308.83,308.86,26363.0,284.4276,284.4828,284.0413,284.0689,26363.0
2020-02-20 13:20:00,308.89,308.96,308.85,308.91,8765.0,284.0965,284.1609,284.0597,284.1149,8765.0
2020-02-20 13:25:00,308.85,309.07,308.79,308.96,80668.0,284.0597,284.262,284.0045,284.1609,80668.0
2020-02-20 13:30:00,309.02,309.11,308.85,309.09,14709.0,284.2161,284.2988,284.0597,284.2804,14709.0
2020-02-20 13:35:00,309.04,309.04,308.58,308.72,65246.0,284.2345,284.2345,283.8114,283.9401,65246.0
2020-02-20 13:40:00,308.74,308.84,308.5,308.51,9478.0,283.9585,284.0505,283.7378,283.747,9478.0
2020-02-20 13:45:00,308.54,308.88,308.54,308.74,13789.0,283.7746,284.0873,283.7746,283.9585,13789.0
2020-02-20 13:50:00,308.71,308.86,308.68,308.69,55561.0,283.9309,284.0689,283.9033,283.9125,55561.0
2020-02-20 13:55:00,308.72,308.76,308.56,308.65,11159.0,283.9401,283.9769,283.793,283.8758,11159.0
2020-02-20 14:00:00,308.71,309.08,308.71,309.07,16670.0,283.9309,284.2712,283.9309,284.262,16670.0
2020-02-20 14:05:00,309.06,309.29,309.05,309.11,30113.0,284.2528,284.4644,284.2436,284.2988,30113.0
2020-02-20 14:10:00,309.09,309.46,309.09,309.25,35590.0,284.2804,284.6207,284.2804,284.4276,35590.0
2020-02-20 14:15:00,309.26,309.36,309.13,309.13,13347.0,284.4368,284.5288,284.3172,284.3172,13347.0
2020-02-20 14:20:00,309.13,309.43,309.13,309.42,21612.0,284.3172,284.5931,284.3172,284.584,21612.0
2020-02-20 14:25:00,309.41,309.41,309.13,309.15,18144.0,284.5748,284.5748,284.3172,284.3356,18144.0
2020-02-20 14:30:00,309.16,309.66,309.13,309.66,48589.0,284.3448,284.8047,284.3172,284.8047,48589.0
2020-02-20 14:35:00,309.63,309.74,309.58,309.69,17621.0,284.7771,284.8783,284.7311,284.8323,17621.0
2020-02-20 14:40:00,309.67,309.72,309.5,309.53,9615.0,284.8139,284.8599,284.6575,284.6851,9615.0
2020-02-20 14:45:00,309.56,309.58,309.47,309.51,7177.0,284.7127,284.7311,284.6299,284.6667,7177.0
2020-02-20 14:50:00,309.51,309.53,309.2,309.34,22769.0,284.6667,284.6851,284.3816,284.5104,22769.0
2020-02-20 14:55:00,309.32,309.51,309.32,309.38,21594.0,284.492,284.6667,284.492,284.5472,21594.0
2020-02-20 15:00:00,309.45,309.45,309.28,309.34,12361.0,284.6115,284.6115,284.4552,284.5104,12361.0
2020-02-20 15:05:00,309.43,309.46,309.18,309.26,11545.0,284.5931,284.6207,284.3632,284.4368,11545.0
2020-02-20 15:10:00,309.24,309.29,308.85,309.08,47730.0,284.4184,284.4644,284.0597,284.2712,47730.0
2020-02-20 15:15:00,308.97,309.36,308.94,309.36,7196.0,284.1701,284.5288,284.1425,284.5288,7196.0
2020-02-20 15:20:00,309.36,309.59,309.33,309.55,25283.0,284.5288,284.7403,284.5012,284.7035,25283.0
2020-02-20 15:25:00,309.56,309.58,309.45,309.47,30885.0,284.7127,284.7311,284.6115,284.6299,30885.0
2020-02-20 15:30:00,309.54,309.7,309.54,309.6,14610.0,284.6943,284.8415,284.6943,284.7495,14610.0
2020-02-20 15:35:00,309.59,309.62,309.44,309.49,19554.0,284.7403,284.7679,284.6023,284.6483,19554.0
2020-02-20 15:40:00,309.5,309.71,309.48,309.68,30723.0,284.6575,284.8507,284.6391,284.8231,30723.0
2020-02-20 15:45:00,309.7,309.71,309.27,309.32,24704.0,284.8415,284.8507,284.446,284.492,24704.0
2020-02-20 15:50:00,309.34,309.74,309.29,309.7,47197.0,284.5104,284.8783,284.4644,284.8415,47197.0
2020-02-20 15:55:00,309.73,309.9,309.63,309.65,187225.0,284.8691,285.0254,284.7771,284.7955,187225.0
2020-02-21 09:30:00,308.29,308.58,308.09,308.18,134550.0,283.5447,283.8114,283.3607,283.4435,134550.0
2020-02-21 09:35:00,308.09,308.12,307.68,307.68,70908.0,283.3607,283.3883,282.9836,282.9836,70908.0
2020-02-21 09:40:00,307.66,307.67,307.16,307.48,62474.0,282.9652,282.9744,282.5054,282.7997,62474.0
2020-02-21 09:45:00,307.43,307.43,306.4,306.42,73382.0,282.7537,282.7537,281.8064,281.8248,73382.0
2020-02-21 09:50:00,306.41,307.0,306.4,306.87,46276.0,281.8156,282.3582,281.8064,282.2386,46276.0
2020-02-21 09:55:00,306.9,307.21,306.68,307.0,29849.0,282.2662,282.5513,282.0639,282.3582,29849.0
2020-02-21 10:00:00,306.96,307.08,306.57,306.62,17046.0,282.3214,282.4318,281.9627,282.0087,17046.0
2020-02-21 10:05:00,306.57,306.97,306.57,306.9,18752.0,281.9627,282.3306,281.9627,282.2662,18752.0
2020-02-21 10:10:00,306.96,307.01,306.49,306.61,25024.0,282.3214,282.3674,281.8891,281.9995,25024.0
2020-02-21 10:15:00,306.61,307.06,306.61,306.88,46590.0,281.9995,282.4134,281.9995,282.2478,46590.0
2020-02-21 10:20:00,306.9,307.43,306.88,307.41,91259.0,282.2662,282.7537,282.2478,282.7353,91259.0
2020-02-21 10:25:00,307.39,307.4,307.07,307.08,11980.0,282.7169,282.7261,282.4226,282.4318,11980.0
2020-02-21 10:30:00,307.08,307.08,306.58,306.62,12318.0,282.4318,282.4318,281.9719,282.0087,12318.0
2020-02-21 10:35:00,306.55,306.76,306.46,306.46,24280.0,281.9443,282.1375,281.8615,281.8615,24280.0
2020-02-21 10:40:00,306.54,306.57,306.07,306.28,32619.0,281.9351,281.9627,281.5028,281.696,32619.0
2020-02-21 10:45:00,306.19,306.48,306.01,306.48,35710.0,281.6132,281.8799,281.4477,281.8799,35710.0
2020-02-21 10:50:00,306.33,306.78,306.33,306.76,23357.0,281.742,282.1559,281.742,282.1375,23357.0
2020-02-21 10:55:00,306.78,306.87,306.64,306.72,21442.0,282.1559,282.2386,282.0271,282.1007,21442.0
2020-02-21 11:00:00,306.78,307.0,306.64,306.96,98979.0,282.1559,282.3582,282.0271,282.3214,98979.0
2020-02-21 11:05:00,307.0,307.05,306.8,306.81,15967.0,282.3582,282.4042,282.1742,282.1834,15967.0
2020-02-21 11:10:00,306.84,306.97,306.68,306.96,11188.0,282.211,282.3306,282.0639,282.3214,11188.0
2020-02-21 11:15:00,306.96,307.03,306.71,306.73,14314.0,282.3214,282.3858,282.0915,282.1099,14314.0
2020-02-21 11:20:00,306.74,307.12,306.67,307.05,9371.0,282.1191,282.4686,282.0547,282.4042,9371.0
2020-02-21 11:25:00,307.0,307.26,307.0,307.17,6091.0,282.3582,282.5973,282.3582,282.5146,6091.0
2020-02-21 11:30:00,307.33,307.37,307.26,307.27,8510.0,282.6617,282.6985,282.5973,282.6065,8510.0
2020-02-21 11:35:00,307.26,307.32,307.19,307.31,16097.0,282.5973,282.6525,282.5329,282.6433,16097.0
2020-02-21 11:40:00,307.2,307.36,307.12,307.33,43570.0,282.5421,282.6893,282.4686,282.6617,43570.0
2020-02-21 11:45:00,307.33,307.37,307.07,307.09,10163.0,282.6617,282.6985,282.4226,282.441,10163.0
2020-02-21 11:50:00,307.1,307.4,307.1,307.34,6997.0,282.4502,282.7261,282.4502,282.6709,6997.0
2020-02-21 11:55:00,307.45,307.56,307.28,307.28,14903.0,282.7721,282.8732,282.6157,282.6157,14903.0
2020-02-21 12:00:00,307.32,307.48,307.21,307.46,15433.0,282.6525,282.7997,282.5513,282.7813,15433.0
2020-02-21 12:05:00,307.5,307.66,307.25,307.26,8410.0,282.8181,282.9652,282.5881,282.5973,8410.0
2020-02-21 12:10:00,307.33,307.36,307.22,307.24,5240.0,282.6617,282.6893,282.5605,282.5789,5240.0
2020-02-21 12:15:00,307.3,307.33,307.13,307.19,12355.0,282.6341,282.6617,282.4778,282.5329,12355.0
2020-02-21 12:20:00,307.18,307.32,307.0,307.0,28282.0,282.5237,282.6525,282.3582,282.3582,28282.0
2020-02-21 12:25:00,307.02,307.09,306.99,307.07,10673.0,282.3766,282.441,282.349,282.4226,10673.0
2020-02-21 12:30:00,307.06,307.15,306.89,306.92,9159.0,282.4134,282.4962,282.257,282.2846,9159.0
2020-02-21 12:35:00,306.88,307.15,306.88,307.14,5324.0,282.2478,282.4962,282.2478,282.487,5324.0
2020-02-21 12:40:00,307.13,307.15,306.91,307.05,12822.0,282.4778,282.4962,282.2754,282.4042,12822.0
2020-02-21 12:45:00,307.04,307.04,306.8,306.86,12963.0,282.395,282.395,282.1742,282.2294,12963.0
2020-02-21 12:50:00,306.88,306.89,306.72,306.73,9428.0,282.2478,282.257,282.1007,282.1099,9428.0
2020-02-21 12:55:00,306.72,306.9,306.72,306.9,5791.0,282.1007,282.2662,282.1007,282.2662,5791.0
2020-02-21 13:00:00,306.89,307.15,306.82,307.08,7262.0,282.257,282.4962,282.1926,282.4318,7262.0
2020-02-21 13:05:00,307.04,307.07,306.88,306.9,8834.0,282.395,282.4226,282.2478,282.2662,8834.0
2020-02-21 13:10:00,306.9,306.96,306.64,306.64,43266.0,282.2662,282.3214,282.0271,282.0271,43266.0
2020-02-21 13:15:00,306.63,306.86,306.62,306.72,11153.0,282.0179,282.2294,282.0087,282.1007,11153.0
2020-02-21 13:20:00,306.71,306.74,306.5,306.64,14141.0,282.0915,282.1191,281.8983,282.0271,14141.0
2020-02-21 13:25:00,306.62,306.77,306.47,306.48,21994.0,282.0087,282.1467,281.8707,281.8799,21994.0
2020-02-21 13:30:00,306.45,306.49,306.33,306.37,17868.0,281.8523,281.8891,281.742,281.7788,17868.0
2020-02-21 13:35:00,306.39,306.41,306.15,306.27,19413.0,281.7972,281.8156,281.5764,281.6868,19413.0
2020-02-21 13:40:00,306.26,306.44,306.25,306.35,11584.0,281.6776,281.8431,281.6684,281.7604,11584.0
2020-02-21 13:45:00,306.23,306.34,306.05,306.05,28047.0,281.65,281.7512,281.4844,281.4844,28047.0
2020-02-21 13:50:00,306.08,306.09,305.66,305.66,35671.0,281.512,281.5212,281.1258,281.1258,35671.0
2020-02-21 13:55:00,305.65,306.06,305.62,306.05,20390.0,281.1166,281.4936,281.089,281.4844,20390.0
2020-02-21 14:00:00,306.03,306.36,305.92,306.36,13957.0,281.4661,281.7696,281.3649,281.7696,13957.0
2020-02-21 14:05:00,306.27,306.27,306.04,306.07,21275.0,281.6868,281.6868,281.4753,281.5028,21275.0
2020-02-21 14:10:00,306.0,306.27,306.0,306.08,18363.0,281.4385,281.6868,281.4385,281.512,18363.0
2020-02-21 14:15:00,306.15,306.15,305.81,305.97,12068.0,281.5764,281.5764,281.2637,281.4109,12068.0
2020-02-21 14:20:00,305.94,306.21,305.82,305.84,29235.0,281.3833,281.6316,281.2729,281.2913,29235.0
2020-02-21 14:25:00,305.8,306.3,305.75,306.26,18477.0,281.2545,281.7144,281.2085,281.6776,18477.0
2020-02-21 14:30:00,306.26,306.45,306.24,306.35,16458.0,281.6776,281.8523,281.6592,281.7604,16458.0
2020-02-21 14:35:00,306.21,306.23,306.06,306.17,4679.0,281.6316,281.65,281.4936,281.5948,4679.0
2020-02-21 14:40:00,306.15,306.5,306.08,306.35,13634.0,281.5764,281.8983,281.512,281.7604,13634.0
2020-02-21 14:45:00,306.34,306.34,306.07,306.07,5725.0,281.7512,281.7512,281.5028,281.5028,5725.0
2020-02-21 14:50:00,306.03,306.33,306.03,306.18,10134.0,281.4661,281.742,281.4661,281.604,10134.0
2020-02-21 14:55:00,306.13,306.44,306.13,306.29,24033.0,281.558,281.8431,281.558,281.7052,24033.0
2020-02-21 15:00:00,306.29,306.38,306.06,306.09,18319.0,281.7052,281.788,281.4936,281.5212,18319.0
2020-02-21 15:05:00,306.09,306.09,305.82,305.94,75878.0,281.5212,281.5212,281.2729,281.3833,75878.0
2020-02-21 15:10:00,305.94,306.21,305.94,306.12,20075.0,281.3833,281.6316,281.3833,281.5488,20075.0
2020-02-21 15:15:00,306.11,306.13,305.91,305.94,33873.0,281.5396,281.558,281.3557,281.3833,33873.0
2020-02-21 15:20:00,305.93,306.1,305.83,306.03,27857.0,281.3741,281.5304,281.2821,281.4661,27857.0
2020-02-21 15:25:00,306.02,306.11,305.84,306.02,28054.0,281.4569,281.5396,281.2913,281.4569,28054.0
2020-02-21 15:30:00,305.97,306.17,305.62,305.63,43589.0,281.4109,281.5948,281.089,281.0982,43589.0
2020-02-21 15:35:00,305.71,305.89,305.66,305.88,42467.0,281.1717,281.3373,281.1258,281.3281,42467.0
2020-02-21 15:40:00,305.85,306.03,305.81,305.92,36310.0,281.3005,281.4661,281.2637,281.3649,36310.0
2020-02-21 15:45:00,305.93,306.33,305.93,306.28,34704.0,281.3741,281.742,281.3741,281.696,34704.0
2020-02-21 15:50:00,306.33,306.84,306.29,306.55,88235.0,281.742,282.211,281.7052,281.9443,88235.0
2020-02-21 15:55:00,306.57,306.65,306.28,306.45,156689.0,281.9627,282.0363,281.696,281.8523,156689.0
2020-02-24 09:30:00,296.89,298.31,296.65,298.07,639611.0,273.0597,274.3657,272.839,274.145,639611.0
2020-02-24 09:35:00,298.06,298.91,298.01,298.81,122911.0,274.1358,274.9176,274.0898,274.8256,122911.0
2020-02-24 09:40:00,298.79,298.9,298.1,298.88,85851.0,274.8072,274.9084,274.1726,274.89,85851.0
2020-02-24 09:45:00,298.86,299.21,298.63,299.02,139703.0,274.8716,275.1935,274.66,275.0187,139703.0
2020-02-24 09:50:00,298.97,299.18,298.6,299.11,87546.0,274.9727,275.1659,274.6324,275.1015,87546.0
2020-02-24 09:55:00,299.13,299.13,298.59,298.95,69580.0,275.1199,275.1199,274.6232,274.9543,69580.0
2020-02-24 10:00:00,298.84,299.38,298.57,298.69,119240.0,274.8532,275.3498,274.6048,274.7152,119240.0
2020-02-24 10:05:00,298.69,298.95,298.59,298.86,82354.0,274.7152,274.9543,274.6232,274.8716,82354.0
2020-02-24 10:10:00,298.87,299.34,298.63,299.26,79051.0,274.8808,275.313,274.66,275.2395,79051.0
2020-02-24 10:15:00,299.32,299.35,298.69,298.72,71644.0,275.2946,275.3222,274.7152,274.7428,71644.0
2020-02-24 10:20:00,298.71,298.71,298.18,298.25,62712.0,274.7336,274.7336,274.2461,274.3105,62712.0
2020-02-24 10:25:00,298.27,298.39,297.97,298.03,91334.0,274.3289,274.4393,274.053,274.1082,91334.0
2020-02-24 10:30:00,297.99,298.02,297.57,297.74,29438.0,274.0714,274.099,273.6851,273.8415,29438.0
2020-02-24 10:35:00,297.76,297.86,297.41,297.63,49661.0,273.8599,273.9518,273.538,273.7403,49661.0
2020-02-24 10:40:00,297.59,297.97,297.34,297.96,50698.0,273.7035,274.053,273.4736,274.0438,50698.0
2020-02-24 10:45:00,297.95,298.15,297.72,298.1,56251.0,274.0346,274.2186,273.8231,274.1726,56251.0
2020-02-24 10:50:00,298.12,298.51,298.12,298.34,38117.0,274.191,274.5497,274.191,274.3933,38117.0
2020-02-24 10:55:00,298.38,298.47,298.28,298.4,24339.0,274.4301,274.5129,274.3381,274.4485,24339.0
2020-02-24 11:00:00,298.37,298.52,297.62,297.73,62476.0,274.4209,274.5589,273.7311,273.8323,62476.0
2020-02-24 11:05:00,297.74,298.02,297.68,297.84,164510.0,273.8415,274.099,273.7863,273.9334,164510.0
2020-02-24 11:10:00,297.85,298.0,297.73,297.84,25764.0,273.9426,274.0806,273.8323,273.9334,25764.0
2020-02-24 11:15:00,297.78,298.35,297.72,298.33,32615.0,273.8783,274.4025,273.8231,274.3841,32615.0
2020-02-24 11:20:00,298.36,298.49,298.18,298.22,33593.0,274.4117,274.5313,274.2461,274.2829,33593.0
2020-02-24 11:25:00,298.24,298.24,297.87,298.01,48037.0,274.3013,274.3013,273.961,274.0898,48037.0
2020-02-24 11:30:00,298.05,298.19,297.74,297.8,45423.0,274.1266,274.2553,273.8415,273.8966,45423.0
2020-02-24 11:35:00,297.84,298.19,297.63,297.98,65439.0,273.9334,274.2553,273.7403,274.0622,65439.0
2020-02-24 11:40:00,297.86,297.86,297.1,297.26,80435.0,273.9518,273.9518,273.2528,273.4,80435.0
2020-02-24 11:45:00,297.26,297.3,296.84,296.92,48597.0,273.4,273.4368,273.0137,273.0873,48597.0
2020-02-24 11:50:00,296.99,297.24,296.95,297.08,29561.0,273.1517,273.3816,273.1149,273.2344,29561.0
2020-02-24 11:55:00,297.04,297.7,296.85,297.3,61685.0,273.1976,273.8047,273.0229,273.4368,61685.0
2020-02-24 12:00:00,297.2,297.28,296.77,296.86,33664.0,273.3448,273.4184,272.9493,273.0321,33664.0
2020-02-24 12:05:00,296.84,296.9,296.33,296.38,76036.0,273.0137,273.0689,272.5446,272.5906,76036.0
2020-02-24 12:10:00,296.38,296.66,296.33,296.43,32058.0,272.5906,272.8482,272.5446,272.6366,32058.0
2020-02-24 12:15:00,296.41,296.73,296.15,296.72,46363.0,272.6182,272.9125,272.3791,272.9033,46363.0
2020-02-24 12:20:00,296.71,296.82,296.43,296.44,34226.0,272.8941,272.9953,272.6366,272.6458,34226.0
2020-02-24 12:25:00,296.46,296.89,296.41,296.48,37011.0,272.6642,273.0597,272.6182,272.6826,37011.0
2020-02-24 12:30:00,296.46,296.53,296.05,296.25,65447.0,272.6642,272.7286,272.2871,272.4711,65447.0
2020-02-24 12:35:00,296.28,297.05,296.27,297.04,41634.0,272.4987,273.2068,272.4895,273.1976,41634.0
2020-02-24 12:40:00,297.08,297.16,296.84,297.02,18994.0,273.2344,273.308,273.0137,273.1793,18994.0
2020-02-24 12:45:00,297.02,297.06,296.69,296.74,25063.0,273.1793,273.216,272.8757,272.9217,25063.0
2020-02-24 12:50:00,296.74,296.77,296.5,296.58,30363.0,272.9217,272.9493,272.701,272.7746,30363.0
2020-02-24 12:55:00,296.56,296.57,296.21,296.28,67586.0,272.7562,272.7654,272.4343,272.4987,67586.0
2020-02-24 13:00:00,296.19,296.2,295.58,295.6,120863.0,272.4159,272.4251,271.8548,271.8732,120863.0
2020-02-24 13:05:00,295.6,295.91,295.56,295.63,62663.0,271.8732,272.1584,271.8364,271.9008,62663.0
2020-02-24 13:10:00,295.63,295.73,295.42,295.48,42293.0,271.9008,271.9928,271.7077,271.7629,42293.0
2020-02-24 13:15:00,295.46,295.51,295.17,295.47,49882.0,271.7445,271.7905,271.4777,271.7537,49882.0
2020-02-24 13:20:00,295.47,295.91,295.44,295.63,61607.0,271.7537,272.1584,271.7261,271.9008,61607.0
2020-02-24 13:25:00,295.55,296.42,295.48,296.4,80654.0,271.8272,272.6274,271.7629,272.609,80654.0
2020-02-24 13:30:00,296.38,296.54,296.14,296.46,47036.0,272.5906,272.7378,272.3699,272.6642,47036.0
2020-02-24 13:35:00,296.4,296.76,296.31,296.6,51380.0,272.609,272.9401,272.5262,272.793,51380.0
2020-02-24 13:40:00,296.58,296.58,296.23,296.44,37319.0,272.7746,272.7746,272.4527,272.6458,37319.0
2020-02-24 13:45:00,296.47,296.91,296.4,296.81,60797.0,272.6734,273.0781,272.609,272.9861,60797.0
2020-02-24 13:50:00,296.89,296.94,296.62,296.72,43986.0,273.0597,273.1057,272.8114,272.9033,43986.0
2020-02-24 13:55:00,296.73,296.88,296.4,296.78,29516.0,272.9125,273.0505,272.609,272.9585,29516.0
2020-02-24 14:00:00,296.74,297.06,296.56,296.62,54017.0,272.9217,273.216,272.7562,272.8114,54017.0
2020-02-24 14:05:00,296.61,296.78,296.09,296.25,64546.0,272.8022,272.9585,272.3239,272.4711,64546.0
2020-02-24 14:10:00,296.23,296.34,296.03,296.04,55535.0,272.4527,272.5538,272.2687,272.2779,55535.0
2020-02-24 14:15:00,296.0,296.35,295.94,296.17,38699.0,272.2411,272.563,272.1859,272.3975,38699.0
2020-02-24 14:20:00,296.24,296.76,296.23,296.75,35841.0,272.4619,272.9401,272.4527,272.9309,35841.0
2020-02-24 14:25:00,296.74,297.48,296.74,297.34,51829.0,272.9217,273.6023,272.9217,273.4736,51829.0
2020-02-24 14:30:00,297.4,297.49,297.25,297.32,255282.0,273.5288,273.6115,273.3908,273.4552,255282.0
2020-02-24 14:35:00,297.29,297.64,297.11,297.6,206315.0,273.4276,273.7495,273.262,273.7127,206315.0
2020-02-24 14:40:00,297.58,297.67,297.4,297.63,71048.0,273.6943,273.7771,273.5288,273.7403,71048.0
2020-02-24 14:45:00,297.62,297.87,297.59,297.84,68137.0,273.7311,273.961,273.7035,273.9334,68137.0
2020-02-24 14:50:00,297.85,298.14,297.61,298.08,45951.0,273.9426,274.2094,273.7219,274.1542,45951.0
2020-02-24 14:55:00,298.08,298.53,297.94,298.35,78480.0,274.1542,274.5681,274.0254,274.4025,78480.0
2020-02-24 15:00:00,298.37,298.81,298.12,298.6,75388.0,274.4209,274.8256,274.191,274.6324,75388.0
2020-02-24 15:05:00,298.64,298.78,298.52,298.54,71111.0,274.6692,274.798,274.5589,274.5772,71111.0
2020-02-24 15:10:00,298.5,298.56,297.88,297.96,79171.0,274.5405,274.5956,273.9702,274.0438,79171.0
2020-02-24 15:15:00,297.97,298.11,297.7,298.0,57674.0,274.053,274.1818,273.8047,274.0806,57674.0
2020-02-24 15:20:00,297.99,298.26,297.84,297.89,34131.0,274.0714,274.3197,273.9334,273.9794,34131.0
2020-02-24 15:25:00,297.8,297.96,297.69,297.78,60999.0,273.8966,274.0438,273.7955,273.8783,60999.0
2020-02-24 15:30:00,297.78,297.93,297.42,297.62,43404.0,273.8783,274.0162,273.5471,273.7311,43404.0
2020-02-24 15:35:00,297.65,297.72,297.17,297.26,46476.0,273.7587,273.8231,273.3172,273.4,46476.0
2020-02-24 15:40:00,297.23,297.34,296.91,296.98,69378.0,273.3724,273.4736,273.0781,273.1425,69378.0
2020-02-24 15:45:00,296.99,297.74,296.97,297.68,49360.0,273.1517,273.8415,273.1333,273.7863,49360.0
2020-02-24 15:50:00,297.62,297.62,296.55,296.56,96720.0,273.7311,273.7311,272.747,272.7562,96720.0
2020-02-24 15:55:00,296.51,296.71,296.25,296.25,220791.0,272.7102,272.8941,272.4711,272.4711,220791.0
2020-02-25 09:30:00,297.73,298.23,297.06,297.09,367166.0,273.8323,274.2921,273.216,273.2436,367166.0
2020-02-25 09:35:00,297.05,297.94,296.92,297.4,98484.0,273.2068,274.0254,273.0873,273.5288,98484.0
2020-02-25 09:40:00,297.42,297.43,296.65,296.7,81469.0,273.5471,273.5563,272.839,272.8849,81469.0
2020-02-25 09:45:00,296.65,296.69,295.88,296.42,89277.0,272.839,272.8757,272.1308,272.6274,89277.0
2020-02-25 09:50:00,296.36,297.09,296.09,297.0,68397.0,272.5722,273.2436,272.3239,273.1609,68397.0
2020-02-25 09:55:00,297.0,297.08,296.62,297.01,54719.0,273.1609,273.2344,272.8114,273.1701,54719.0
2020-02-25 10:00:00,296.75,297.29,296.46,296.64,43136.0,272.9309,273.4276,272.6642,272.8298,43136.0
2020-02-25 10:05:00,296.63,297.11,296.51,296.8,24889.0,272.8206,273.262,272.7102,272.9769,24889.0
2020-02-25 10:10:00,296.75,296.84,296.2,296.39,48733.0,272.9309,273.0137,272.4251,272.5998,48733.0
2020-02-25 10:15:00,296.42,296.52,295.94,296.06,50961.0,272.6274,272.7194,272.1859,272.2963,50961.0
2020-02-25 10:20:00,295.9,295.92,294.99,295.0,104672.0,272.1492,272.1675,271.3122,271.3214,104672.0
2020-02-25 10:25:00,294.99,295.01,294.02,294.24,66419.0,271.3122,271.3306,270.4201,270.6224,66419.0
2020-02-25 10:30:00,294.29,294.69,293.54,294.36,92437.0,270.6684,271.0363,269.9786,270.7328,92437.0
2020-02-25 10:35:00,294.24,294.68,293.84,294.47,56609.0,270.6224,271.0271,270.2545,270.8339,56609.0
2020-02-25 10:40:00,294.43,295.06,294.04,294.99,61387.0,270.7971,271.3766,270.4384,271.3122,61387.0
2020-02-25 10:45:00,294.93,295.21,293.98,294.0,63942.0,271.257,271.5145,270.3833,270.4017,63942.0
2020-02-25 10:50:00,293.95,294.02,292.59,293.27,86725.0,270.3557,270.4201,269.1048,269.7303,86725.0
2020-02-25 10:55:00,293.31,293.77,293.04,293.77,74648.0,269.767,270.1901,269.5187,270.1901,74648.0
2020-02-25 11:00:00,293.77,294.14,293.2,293.29,43704.0,270.1901,270.5304,269.6659,269.7486,43704.0
2020-02-25 11:05:00,293.26,293.67,292.71,292.87,81306.0,269.7211,270.0981,269.2152,269.3624,81306.0
2020-02-25 11:10:00,292.81,293.44,292.71,292.98,49132.0,269.3072,269.8866,269.2152,269.4635,49132.0
2020-02-25 11:15:00,293.06,293.06,291.75,292.25,92758.0,269.5371,269.5371,268.3323,268.7921,92758.0
2020-02-25 11:20:00,292.08,292.45,291.83,292.36,40613.0,268.6358,268.9761,268.4058,268.8933,40613.0
2020-02-25 11:25:00,292.36,293.07,292.25,292.88,67734.0,268.8933,269.5463,268.7921,269.3716,67734.0
2020-02-25 11:30:00,292.87,293.29,292.46,293.12,62350.0,269.3624,269.7486,268.9853,269.5923,62350.0
2020-02-25 11:35:00,293.13,293.32,292.69,293.13,73667.0,269.6015,269.7762,269.1968,269.6015,73667.0
2020-02-25 11:40:00,293.16,293.22,292.5,292.5,66893.0,269.6291,269.6843,269.0221,269.0221,66893.0
2020-02-25 11:45:00,292.57,293.72,292.54,293.57,42885.0,269.0864,270.1441,269.0588,270.0062,42885.0
2020-02-25 11:50:00,293.45,293.71,293.27,293.68,23338.0,269.8958,270.1349,269.7303,270.1073,23338.0
2020-02-25 11:55:00,293.73,293.77,293.31,293.48,30107.0,270.1533,270.1901,269.767,269.9234,30107.0
2020-02-25 12:00:00,293.48,293.71,293.32,293.34,60095.0,269.9234,270.1349,269.7762,269.7946,60095.0
2020-02-25 12:05:00,293.32,293.43,293.06,293.35,24837.0,269.7762,269.8774,269.5371,269.8038,24837.0
2020-02-25 12:10:00,293.27,293.62,293.17,293.17,23772.0,269.7303,270.0522,269.6383,269.6383,23772.0
2020-02-25 12:15:00,293.19,293.19,292.49,292.59,22316.0,269.6567,269.6567,269.0129,269.1048,22316.0
2020-02-25 12:20:00,292.54,292.69,292.28,292.37,15163.0,269.0588,269.1968,268.8197,268.9025,15163.0
2020-02-25 12:25:00,292.4,292.54,292.12,292.35,141596.0,268.9301,269.0588,268.6726,268.8841,141596.0
2020-02-25 12:30:00,292.29,292.85,292.27,292.85,37310.0,268.8289,269.344,268.8105,269.344,37310.0
2020-02-25 12:35:00,292.77,293.15,292.76,292.95,15084.0,269.2704,269.6199,269.2612,269.4359,15084.0
2020-02-25 12:40:00,292.89,292.93,291.84,291.94,62944.0,269.3808,269.4175,268.415,268.507,62944.0
2020-02-25 12:45:00,291.98,291.98,291.3,291.51,52037.0,268.5438,268.5438,267.9184,268.1115,52037.0
2020-02-25 12:50:00,291.42,291.76,291.32,291.65,29413.0,268.0287,268.3415,267.9368,268.2403,29413.0
2020-02-25 12:55:00,291.68,291.75,291.22,291.34,22219.0,268.2679,268.3323,267.8448,267.9552,22219.0
2020-02-25 13:00:00,291.21,291.66,290.84,291.21,121973.0,267.8356,268.2495,267.4953,267.8356,121973.0
2020-02-25 13:05:00,291.33,291.75,291.05,291.56,149424.0,267.946,268.3323,267.6884,268.1575,149424.0
2020-02-25 13:10:00,291.56,291.92,291.3,291.36,36432.0,268.1575,268.4886,267.9184,267.9736,36432.0
2020-02-25 13:15:00,291.46,291.55,290.5,290.75,82331.0,268.0655,268.1483,267.1826,267.4125,82331.0
2020-02-25 13:20:00,290.67,290.97,290.67,290.82,49693.0,267.3389,267.6149,267.3389,267.4769,49693.0
2020-02-25 13:25:00,290.87,291.08,290.58,290.85,73566.0,267.5229,267.716,267.2562,267.5045,73566.0
2020-02-25 13:30:00,290.87,290.88,290.3,290.61,52983.0,267.5229,267.5321,266.9986,267.2838,52983.0
2020-02-25 13:35:00,290.64,290.64,290.16,290.27,63531.0,267.3114,267.3114,266.8699,266.9711,63531.0
2020-02-25 13:40:00,290.25,290.82,290.02,290.68,55447.0,266.9527,267.4769,266.7411,267.3481,55447.0
2020-02-25 13:45:00,290.6,290.8,290.36,290.37,344546.0,267.2746,267.4585,267.0538,267.063,344546.0
2020-02-25 13:50:00,290.49,290.94,289.99,290.24,84573.0,267.1734,267.5873,266.7135,266.9435,84573.0
2020-02-25 13:55:00,290.25,290.3,289.46,289.48,76420.0,266.9527,266.9986,266.2261,266.2445,76420.0
2020-02-25 14:00:00,289.5,289.6,288.74,289.22,109202.0,266.2629,266.3548,265.5639,266.0053,109202.0
2020-02-25 14:05:00,289.25,289.43,287.64,287.93,140391.0,266.0329,266.1985,264.5522,264.8189,140391.0
2020-02-25 14:10:00,288.15,289.15,287.74,288.98,121291.0,265.0212,265.941,264.6441,265.7846,121291.0
2020-02-25 14:15:00,288.98,289.07,287.95,288.11,154949.0,265.7846,265.8674,264.8373,264.9844,154949.0
2020-02-25 14:20:00,288.05,288.6,287.81,287.81,79716.0,264.9292,265.4351,264.7085,264.7085,79716.0
2020-02-25 14:25:00,287.98,288.2,287.18,287.3,131229.0,264.8649,265.0672,264.1291,264.2394,131229.0
2020-02-25 14:30:00,287.37,287.88,286.71,287.25,141803.0,264.3038,264.7729,263.6968,264.1935,141803.0
2020-02-25 14:35:00,287.28,287.52,286.84,286.9,190081.0,264.2211,264.4418,263.8164,263.8716,190081.0
2020-02-25 14:40:00,286.84,288.12,286.75,288.1,104609.0,263.8164,264.9936,263.7336,264.9752,104609.0
2020-02-25 14:45:00,288.1,288.55,287.69,288.38,83813.0,264.9752,265.3891,264.5981,265.2328,83813.0
2020-02-25 14:50:00,288.4,288.89,288.06,288.89,166577.0,265.2512,265.7018,264.9384,265.7018,166577.0
2020-02-25 14:55:00,288.92,289.08,288.48,288.65,154472.0,265.7294,265.8766,265.3247,265.4811,154472.0
2020-02-25 15:00:00,288.66,289.74,288.66,289.14,70702.0,265.4903,266.4836,265.4903,265.9318,70702.0
2020-02-25 15:05:00,289.11,290.03,289.06,289.12,80375.0,265.9042,266.7503,265.8582,265.9134,80375.0
2020-02-25 15:10:00,289.15,289.28,288.38,288.56,60098.0,265.941,266.0605,265.2328,265.3983,60098.0
2020-02-25 15:15:00,288.33,289.0,288.05,288.34,78593.0,265.1868,265.803,264.9292,265.196,78593.0
2020-02-25 15:20:00,288.48,288.48,287.25,287.57,93660.0,265.3247,265.3247,264.1935,264.4878,93660.0
2020-02-25 15:25:00,287.54,288.1,287.3,287.78,51506.0,264.4602,264.9752,264.2394,264.6809,51506.0
2020-02-25 15:30:00,287.65,287.65,286.36,286.98,203670.0,264.5614,264.5614,263.3749,263.9451,203670.0
2020-02-25 15:35:00,286.92,286.99,286.38,286.6,82576.0,263.8899,263.9543,263.3933,263.5956,82576.0
2020-02-25 15:40:00,286.56,287.78,286.56,287.41,75892.0,263.5588,264.6809,263.5588,264.3406,75892.0
2020-02-25 15:45:00,287.48,288.52,287.48,287.61,106669.0,264.405,265.3615,264.405,264.5246,106669.0
2020-02-25 15:50:00,287.65,287.73,286.97,287.21,117974.0,264.5614,264.6349,263.9359,264.1567,117974.0
2020-02-25 15:55:00,287.19,287.75,286.82,287.31,300536.0,264.1383,264.6533,263.798,264.2486,300536.0
2020-02-26 09:30:00,288.67,289.45,288.34,289.1,517514.0,265.4995,266.2169,265.196,265.895,517514.0
2020-02-26 09:35:00,289.1,290.3,288.97,290.28,152807.0,265.895,266.9986,265.7754,266.9803,152807.0
2020-02-26 09:40:00,290.31,291.67,290.21,291.21,241039.0,267.0078,268.2587,266.9159,267.8356,241039.0
2020-02-26 09:45:00,291.3,291.35,290.26,290.48,167266.0,267.9184,267.9644,266.9619,267.1642,167266.0
2020-02-26 09:50:00,290.42,290.6,289.86,290.38,79428.0,267.109,267.2746,266.594,267.0722,79428.0
2020-02-26 09:55:00,290.35,290.44,289.62,289.92,143023.0,267.0446,267.1274,266.3732,266.6491,143023.0
2020-02-26 10:00:00,289.88,290.1,289.31,289.53,52955.0,266.6124,266.8147,266.0881,266.2905,52955.0
2020-02-26 10:05:00,289.51,289.8,289.12,289.8,55699.0,266.2721,266.5388,265.9134,266.5388,55699.0
2020-02-26 10:10:00,289.82,290.48,289.27,290.43,448787.0,266.5572,267.1642,266.0513,267.1182,448787.0
2020-02-26 10:15:00,290.5,290.97,290.41,290.9,63297.0,267.1826,267.6149,267.0998,267.5505,63297.0
2020-02-26 10:20:00,290.92,291.16,290.41,290.73,93983.0,267.5689,267.7896,267.0998,267.3941,93983.0
2020-02-26 10:25:00,290.79,291.34,290.62,290.66,67379.0,267.4493,267.9552,267.293,267.3297,67379.0
2020-02-26 10:30:00,290.73,291.43,290.64,291.34,52573.0,267.3941,268.0379,267.3114,267.9552,52573.0
2020-02-26 10:35:00,291.36,291.56,291.03,291.09,89752.0,267.9736,268.1575,267.6701,267.7252,89752.0
2020-02-26 10:40:00,291.14,291.93,291.08,291.93,86517.0,267.7712,268.4978,267.716,268.4978,86517.0
2020-02-26 10:45:00,291.88,292.03,291.64,291.86,86284.0,268.4518,268.5898,268.2311,268.4334,86284.0
2020-02-26 10:50:00,291.88,292.28,291.67,291.75,78337.0,268.4518,268.8197,268.2587,268.3323,78337.0
2020-02-26 10:55:00,291.77,291.83,291.41,291.46,40960.0,268.3507,268.4058,268.0195,268.0655,40960.0
2020-02-26 11:00:00,291.41,291.54,290.98,291.33,52764.0,268.0195,268.1391,267.6241,267.946,52764.0
2020-02-26 11:05:00,291.29,291.32,290.81,290.82,42168.0,267.9092,267.9368,267.4677,267.4769,42168.0
2020-02-26 11:10:00,290.81,290.84,290.42,290.65,33992.0,267.4677,267.4953,267.109,267.3206,33992.0
2020-02-26 11:15:00,290.66,291.4,290.66,291.39,29323.0,267.3297,268.0104,267.3297,268.0012,29323.0
2020-02-26 11:20:00,291.4,291.78,291.33,291.77,38485.0,268.0104,268.3599,267.946,268.3507,38485.0
2020-02-26 11:25:00,291.82,291.91,291.67,291.74,26763.0,268.3966,268.4794,268.2587,268.3231,26763.0
2020-02-26 11:30:00,291.71,291.73,291.1,291.43,44806.0,268.2955,268.3139,267.7344,268.0379,44806.0
2020-02-26 11:35:00,291.41,291.64,290.9,291.54,28709.0,268.0195,268.2311,267.5505,268.1391,28709.0
2020-02-26 11:40:00,291.53,291.65,290.94,290.94,36173.0,268.1299,268.2403,267.5873,267.5873,36173.0
2020-02-26 11:45:00,290.98,290.98,290.39,290.39,132422.0,267.6241,267.6241,267.0814,267.0814,132422.0
2020-02-26 11:50:00,290.48,290.51,289.71,289.81,46776.0,267.1642,267.1918,266.456,266.548,46776.0
2020-02-26 11:55:00,289.78,290.02,289.55,289.76,68070.0,266.5204,266.7411,266.3088,266.502,68070.0
2020-02-26 12:00:00,289.82,289.95,288.78,288.79,68287.0,266.5572,266.6767,265.6007,265.6098,68287.0
2020-02-26 12:05:00,288.77,288.86,287.81,288.18,74704.0,265.5915,265.6742,264.7085,265.0488,74704.0
2020-02-26 12:10:00,288.11,288.35,287.8,288.05,54619.0,264.9844,265.2052,264.6993,264.9292,54619.0
2020-02-26 12:15:00,288.06,288.12,287.25,288.11,96907.0,264.9384,264.9936,264.1935,264.9844,96907.0
2020-02-26 12:20:00,288.08,288.65,288.0,288.57,122173.0,264.9568,265.4811,264.8833,265.4075,122173.0
2020-02-26 12:25:00,288.58,288.63,288.15,288.57,42193.0,265.4167,265.4627,265.0212,265.4075,42193.0
2020-02-26 12:30:00,288.63,289.46,288.63,289.4,43711.0,265.4627,266.2261,265.4627,266.1709,43711.0
2020-02-26 12:35:00,289.38,289.57,288.95,289.08,211521.0,266.1525,266.3272,265.757,265.8766,211521.0
2020-02-26 12:40:00,288.95,289.13,288.56,288.56,168637.0,265.757,265.9226,265.3983,265.3983,168637.0
2020-02-26 12:45:00,288.61,289.36,288.61,288.99,21423.0,265.4443,266.1341,265.4443,265.7938,21423.0
2020-02-26 12:50:00,288.97,289.35,288.59,288.61,43697.0,265.7754,266.1249,265.4259,265.4443,43697.0
2020-02-26 12:55:00,288.63,289.0,288.32,288.8,181578.0,265.4627,265.803,265.1776,265.619,181578.0
2020-02-26 13:00:00,288.8,289.19,288.74,288.94,22789.0,265.619,265.9777,265.5639,265.7478,22789.0
2020-02-26 13:05:00,288.96,289.11,288.21,288.21,66630.0,265.7662,265.9042,265.0764,265.0764,66630.0
2020-02-26 13:10:00,288.31,288.44,288.1,288.23,29415.0,265.1684,265.2879,264.9752,265.0948,29415.0
2020-02-26 13:15:00,288.27,288.6,288.0,288.2,34650.0,265.1316,265.4351,264.8833,265.0672,34650.0
2020-02-26 13:20:00,288.29,288.51,288.05,288.16,48749.0,265.15,265.3523,264.9292,265.0304,48749.0
2020-02-26 13:25:00,288.23,288.87,288.17,288.59,42921.0,265.0948,265.6834,265.0396,265.4259,42921.0
2020-02-26 13:30:00,288.54,288.63,287.06,287.15,82391.0,265.3799,265.4627,264.0187,264.1015,82391.0
2020-02-26 13:35:00,287.15,287.34,286.0,286.06,143859.0,264.1015,264.2762,263.0438,263.099,143859.0
2020-02-26 13:40:00,286.03,286.29,285.52,285.57,105438.0,263.0714,263.3105,262.6023,262.6483,105438.0
2020-02-26 13:45:00,285.62,287.74,285.48,287.21,89887.0,262.6943,264.6441,262.5655,264.1567,89887.0
2020-02-26 13:50:00,287.1,287.34,286.73,286.79,67061.0,264.0555,264.2762,263.7152,263.7704,67061.0
2020-02-26 13:55:00,286.75,286.8,285.67,285.83,79589.0,263.7336,263.7796,262.7403,262.8874,79589.0
2020-02-26 14:00:00,285.81,286.9,285.51,286.19,188419.0,262.869,263.8716,262.5931,263.2185,188419.0
2020-02-26 14:05:00,286.14,287.01,286.13,286.41,50367.0,263.1726,263.9727,263.1634,263.4209,50367.0
2020-02-26 14:10:00,286.55,287.41,286.13,287.41,43436.0,263.5496,264.3406,263.1634,264.3406,43436.0
2020-02-26 14:15:00,287.41,287.41,286.45,286.55,51186.0,264.3406,264.3406,263.4577,263.5496,51186.0
2020-02-26 14:20:00,286.61,287.15,286.39,287.15,47811.0,263.6048,264.1015,263.4025,264.1015,47811.0
2020-02-26 14:25:00,287.16,287.68,286.84,286.84,56225.0,264.1107,264.5889,263.8164,263.8164,56225.0
2020-02-26 14:30:00,286.89,287.35,286.35,286.7,71833.0,263.8624,264.2854,263.3657,263.6876,71833.0
2020-02-26 14:35:00,286.67,287.62,286.62,287.11,67581.0,263.66,264.5338,263.614,264.0647,67581.0
2020-02-26 14:40:00,287.12,287.18,286.18,286.47,63508.0,264.0739,264.1291,263.2093,263.4761,63508.0
2020-02-26 14:45:00,286.51,287.12,286.23,286.72,50949.0,263.5129,264.0739,263.2553,263.706,50949.0
2020-02-26 14:50:00,286.7,286.7,286.1,286.64,63546.0,263.6876,263.6876,263.1358,263.6324,63546.0
2020-02-26 14:55:00,286.62,287.01,286.02,286.06,70671.0,263.614,263.9727,263.0622,263.099,70671.0
2020-02-26 15:00:00,286.15,287.05,286.11,286.58,65500.0,263.1818,264.0095,263.145,263.5772,65500.0
2020-02-26 15:05:00,286.63,286.77,286.15,286.77,63451.0,263.6232,263.752,263.1818,263.752,63451.0
2020-02-26 15:10:00,286.81,287.46,286.65,287.12,56179.0,263.7888,264.3866,263.6416,264.0739,56179.0
2020-02-26 15:15:00,287.11,287.95,287.07,287.65,87706.0,264.0647,264.8373,264.0279,264.5614,87706.0
2020-02-26 15:20:00,287.69,287.71,286.82,286.94,52241.0,264.5981,264.6165,263.798,263.9083,52241.0
2020-02-26 15:25:00,286.97,287.05,286.33,286.74,64162.0,263.9359,264.0095,263.3473,263.7244,64162.0
2020-02-26 15:30:00,286.78,287.12,286.38,286.49,52674.0,263.7612,264.0739,263.3933,263.4945,52674.0
2020-02-26 15:35:00,286.5,287.17,286.49,287.12,49214.0,263.5037,264.1199,263.4945,264.0739,49214.0
2020-02-26 15:40:00,287.11,287.16,286.6,287.01,37301.0,264.0647,264.1107,263.5956,263.9727,37301.0
2020-02-26 15:45:00,287.04,287.07,286.62,286.72,106127.0,264.0003,264.0279,263.614,263.706,106127.0
2020-02-26 15:50:00,286.76,287.15,286.55,286.74,124838.0,263.7428,264.1015,263.5496,263.7244,124838.0
2020-02-26 15:55:00,286.72,286.85,286.1,286.22,266897.0,263.706,263.8256,263.1358,263.2461,266897.0
2020-02-27 09:30:00,280.61,280.95,279.93,280.07,812787.0,258.0864,258.3991,257.461,257.5898,812787.0
2020-02-27 09:35:00,280.01,281.98,279.87,281.8,201561.0,257.5346,259.3465,257.4058,259.1809,201561.0
2020-02-27 09:40:00,281.78,281.78,280.26,280.26,77871.0,259.1625,259.1625,257.7645,257.7645,77871.0
2020-02-27 09:45:00,280.26,280.28,278.7,279.52,247620.0,257.7645,257.7829,256.3297,257.0839,247620.0
2020-02-27 09:50:00,279.51,280.82,279.2,280.68,167296.0,257.0747,258.2796,256.7896,258.1508,167296.0
2020-02-27 09:55:00,280.6,281.29,280.17,280.37,527794.0,258.0772,258.7118,257.6817,257.8657,527794.0
2020-02-27 10:00:00,280.33,280.98,279.3,279.33,112983.0,257.8289,258.4267,256.8816,256.9092,112983.0
2020-02-27 10:05:00,279.37,280.19,279.26,279.48,101018.0,256.946,257.7001,256.8448,257.0471,101018.0
2020-02-27 10:10:00,279.53,280.06,279.23,279.9,94631.0,257.0931,257.5806,256.8172,257.4334,94631.0
2020-02-27 10:15:00,279.82,279.82,279.01,279.25,125818.0,257.3598,257.3598,256.6149,256.8356,125818.0
2020-02-27 10:20:00,279.28,279.36,278.19,278.61,242060.0,256.8632,256.9368,255.8607,256.247,242060.0
2020-02-27 10:25:00,278.56,278.56,277.63,277.96,227279.0,256.201,256.201,255.3456,255.6491,227279.0
2020-02-27 10:30:00,277.94,277.99,276.35,276.36,188888.0,255.6307,255.6767,254.1684,254.1776,188888.0
2020-02-27 10:35:00,276.38,278.13,276.19,278.11,172638.0,254.196,255.8055,254.0212,255.7871,172638.0
2020-02-27 10:40:00,278.09,278.32,277.48,277.48,119411.0,255.7687,255.9802,255.2077,255.2077,119411.0
2020-02-27 10:45:00,277.49,279.28,277.49,279.26,201947.0,255.2169,256.8632,255.2169,256.8448,201947.0
2020-02-27 10:50:00,279.22,280.0,279.0,279.27,144324.0,256.808,257.5254,256.6057,256.854,144324.0
2020-02-27 10:55:00,279.25,280.68,278.86,280.67,115971.0,256.8356,258.1508,256.4769,258.1416,115971.0
2020-02-27 11:00:00,280.65,281.41,280.48,280.89,122242.0,258.1232,258.8222,257.9669,258.344,122242.0
2020-02-27 11:05:00,280.88,281.87,280.59,281.84,104955.0,258.3348,259.2453,258.068,259.2177,104955.0
2020-02-27 11:10:00,281.84,281.84,280.67,281.17,138745.0,259.2177,259.2177,258.1416,258.6015,138745.0
2020-02-27 11:15:00,281.28,282.0,281.01,282.0,254736.0,258.7026,259.3649,258.4543,259.3649,254736.0
2020-02-27 11:20:00,281.93,281.99,280.84,280.93,160193.0,259.3005,259.3557,258.298,258.3807,160193.0
2020-02-27 11:25:00,280.91,281.0,280.31,280.35,90402.0,258.3623,258.4451,257.8105,257.8473,90402.0
2020-02-27 11:30:00,280.31,280.92,280.12,280.14,97814.0,257.8105,258.3715,257.6358,257.6542,97814.0
2020-02-27 11:35:00,280.25,280.56,279.42,279.68,138732.0,257.7553,258.0404,256.9919,257.2311,138732.0
2020-02-27 11:40:00,279.66,280.29,279.57,279.7,163830.0,257.2127,257.7921,257.1299,257.2495,163830.0
2020-02-27 11:45:00,279.65,280.52,278.97,280.21,123594.0,257.2035,258.0037,256.5781,257.7185,123594.0
2020-02-27 11:50:00,280.2,280.94,279.94,280.8,102974.0,257.7093,258.3899,257.4702,258.2612,102974.0
2020-02-27 11:55:00,280.82,281.82,280.48,281.63,82448.0,258.2796,259.1993,257.9669,259.0246,82448.0
2020-02-27 12:00:00,281.6,282.15,281.22,281.55,89121.0,258.997,259.5028,258.6475,258.951,89121.0
2020-02-27 12:05:00,281.55,282.58,281.38,282.36,110339.0,258.951,259.8983,258.7946,259.696,110339.0
2020-02-27 12:10:00,282.37,283.37,282.37,283.37,101195.0,259.7052,260.6249,259.7052,260.6249,101195.0
2020-02-27 12:15:00,283.3,283.5,282.59,283.42,93633.0,260.5605,260.7445,259.9075,260.6709,93633.0
2020-02-27 12:20:00,283.3,283.3,281.44,281.82,89442.0,260.5605,260.5605,258.8498,259.1993,89442.0
2020-02-27 12:25:00,281.98,282.9,281.98,282.8,44644.0,259.3465,260.1926,259.3465,260.1006,44644.0
2020-02-27 12:30:00,282.66,283.78,282.65,283.41,65810.0,259.9719,261.002,259.9627,260.6617,65810.0
2020-02-27 12:35:00,283.42,284.48,283.41,284.42,51327.0,260.6709,261.6458,260.6617,261.5906,51327.0
2020-02-27 12:40:00,284.42,284.42,283.6,283.6,71192.0,261.5906,261.5906,260.8364,260.8364,71192.0
2020-02-27 12:45:00,283.63,284.25,283.34,284.14,61256.0,260.864,261.4343,260.5973,261.3331,61256.0
2020-02-27 12:50:00,284.26,284.33,283.6,284.0,122096.0,261.4435,261.5078,260.8364,261.2043,122096.0
2020-02-27 12:55:00,283.97,284.03,282.83,282.83,106050.0,261.1767,261.2319,260.1282,260.1282,106050.0
2020-02-27 13:00:00,282.84,283.71,282.41,283.59,207245.0,260.1374,260.9376,259.7419,260.8272,207245.0
2020-02-27 13:05:00,283.52,283.76,283.06,283.56,82375.0,260.7629,260.9836,260.3398,260.7996,82375.0
2020-02-27 13:10:00,283.7,284.18,283.59,283.99,87072.0,260.9284,261.3699,260.8272,261.1951,87072.0
2020-02-27 13:15:00,283.99,284.07,282.88,283.1,61883.0,261.1951,261.2687,260.1742,260.3766,61883.0
2020-02-27 13:20:00,283.1,283.32,282.53,282.75,47927.0,260.3766,260.5789,259.8523,260.0547,47927.0
2020-02-27 13:25:00,282.71,283.25,282.04,282.04,89854.0,260.0179,260.5145,259.4016,259.4016,89854.0
2020-02-27 13:30:00,282.02,282.53,281.74,281.84,67488.0,259.3833,259.8523,259.1257,259.2177,67488.0
2020-02-27 13:35:00,281.79,281.88,280.77,281.04,93460.0,259.1717,259.2545,258.2336,258.4819,93460.0
2020-02-27 13:40:00,281.08,281.35,279.02,279.62,190215.0,258.5187,258.767,256.6241,257.1759,190215.0
2020-02-27 13:45:00,279.78,280.77,279.51,280.56,222966.0,257.323,258.2336,257.0747,258.0404,222966.0
2020-02-27 13:50:00,280.59,281.61,279.8,281.37,336952.0,258.068,259.0062,257.3414,258.7854,336952.0
2020-02-27 13:55:00,281.34,281.57,279.39,279.74,122507.0,258.7578,258.9694,256.9644,257.2863,122507.0
2020-02-27 14:00:00,279.69,280.17,279.17,279.69,220651.0,257.2403,257.6817,256.762,257.2403,220651.0
2020-02-27 14:05:00,279.57,279.86,278.7,278.81,178353.0,257.1299,257.3966,256.3297,256.4309,178353.0
2020-02-27 14:10:00,278.84,279.58,278.61,279.58,98705.0,256.4585,257.1391,256.247,257.1391,98705.0
2020-02-27 14:15:00,279.51,279.86,278.5,278.5,174289.0,257.0747,257.3966,256.1458,256.1458,174289.0
2020-02-27 14:20:00,278.56,279.76,278.56,279.69,125459.0,256.201,257.3047,256.201,257.2403,125459.0
2020-02-27 14:25:00,279.66,280.4,279.46,280.29,84508.0,257.2127,257.8933,257.0287,257.7921,84508.0
2020-02-27 14:30:00,280.22,280.22,279.17,279.6,72509.0,257.7277,257.7277,256.762,257.1575,72509.0
2020-02-27 14:35:00,279.56,280.11,279.45,279.57,129182.0,257.1207,257.6266,257.0195,257.1299,129182.0
2020-02-27 14:40:00,279.64,279.96,279.26,279.96,116635.0,257.1943,257.4886,256.8448,257.4886,116635.0
2020-02-27 14:45:00,279.86,279.92,278.98,279.49,145105.0,257.3966,257.4518,256.5873,257.0563,145105.0
2020-02-27 14:50:00,279.58,279.7,279.13,279.25,143468.0,257.1391,257.2495,256.7252,256.8356,143468.0
2020-02-27 14:55:00,279.22,279.22,278.44,278.61,140350.0,256.808,256.808,256.0906,256.247,140350.0
2020-02-27 15:00:00,278.55,278.7,277.64,278.22,154343.0,256.1918,256.3297,255.3548,255.8883,154343.0
2020-02-27 15:05:00,278.2,279.28,277.95,279.23,155102.0,255.8699,256.8632,255.6399,256.8172,155102.0
2020-02-27 15:10:00,279.3,279.64,278.94,278.94,175169.0,256.8816,257.1943,256.5505,256.5505,175169.0
2020-02-27 15:15:00,278.99,279.16,278.35,278.37,90334.0,256.5965,256.7528,256.0078,256.0262,90334.0
2020-02-27 15:20:00,278.4,278.74,278.11,278.23,94233.0,256.0538,256.3665,255.7871,255.8975,94233.0
2020-02-27 15:25:00,278.26,278.6,277.7,277.7,131973.0,255.9251,256.2378,255.41,255.41,131973.0
2020-02-27 15:30:00,277.82,278.06,277.17,277.78,137071.0,255.5204,255.7411,254.9225,255.4836,137071.0
2020-02-27 15:35:00,277.73,277.73,276.88,276.91,132670.0,255.4376,255.4376,254.6558,254.6834,132670.0
2020-02-27 15:40:00,276.93,277.07,276.4,276.45,151059.0,254.7018,254.8306,254.2143,254.2603,151059.0
2020-02-27 15:45:00,276.4,277.23,276.36,276.83,220584.0,254.2143,254.9777,254.1776,254.6098,220584.0
2020-02-27 15:50:00,276.87,276.95,275.0,275.07,422472.0,254.6466,254.7202,252.9267,252.9911,422472.0
2020-02-27 15:55:00,275.04,275.27,273.36,273.4,550474.0,252.9635,253.1751,251.4184,251.4551,550474.0
2020-02-28 09:30:00,265.19,268.13,264.53,267.93,793228.0,243.9041,246.6082,243.2971,246.4242,793228.0
2020-02-28 09:35:00,267.89,269.29,267.72,268.4,308477.0,246.3874,247.675,246.2311,246.8565,308477.0
2020-02-28 09:40:00,268.42,269.11,266.95,267.0,267372.0,246.8749,247.5095,245.5229,245.5689,267372.0
2020-02-28 09:45:00,266.95,267.5,265.85,266.31,305598.0,245.5229,246.0287,244.5112,244.9342,305598.0
2020-02-28 09:50:00,266.21,266.66,264.74,265.12,189627.0,244.8423,245.2561,243.4903,243.8398,189627.0
2020-02-28 09:55:00,265.07,265.11,263.35,264.11,347883.0,243.7938,243.8306,242.2118,242.9108,347883.0
2020-02-28 10:00:00,264.12,264.21,262.28,262.37,341036.0,242.92,243.0028,241.2277,241.3105,341036.0
2020-02-28 10:05:00,262.25,264.64,262.25,264.03,448940.0,241.2001,243.3983,241.2001,242.8372,448940.0
2020-02-28 10:10:00,264.0,264.31,262.88,263.57,183922.0,242.8097,243.0948,241.7796,242.4142,183922.0
2020-02-28 10:15:00,263.52,265.78,263.2,265.15,201355.0,242.3682,244.4468,242.0739,243.8673,201355.0
2020-02-28 10:20:00,265.19,265.52,264.15,264.61,329707.0,243.9041,244.2076,242.9476,243.3707,329707.0
2020-02-28 10:25:00,264.49,265.5,263.0,263.08,208125.0,243.2603,244.1893,241.8899,241.9635,208125.0
2020-02-28 10:30:00,262.92,264.74,262.92,264.63,333595.0,241.8163,243.4903,241.8163,243.3891,333595.0
2020-02-28 10:35:00,264.7,265.29,263.78,264.25,247395.0,243.4535,243.9961,242.6073,243.0396,247395.0
2020-02-28 10:40:00,264.3,264.67,263.58,263.74,187845.0,243.0856,243.4259,242.4234,242.5705,187845.0
2020-02-28 10:45:00,263.91,264.85,263.67,264.0,163312.0,242.7269,243.5914,242.5061,242.8097,163312.0
2020-02-28 10:50:00,264.03,266.79,263.89,266.68,195409.0,242.8372,245.3757,242.7085,245.2745,195409.0
2020-02-28 10:55:00,266.67,266.81,265.56,266.36,235594.0,245.2653,245.3941,244.2444,244.9802,235594.0
2020-02-28 11:00:00,266.28,266.6,264.8,265.51,159920.0,244.9066,245.201,243.5454,244.1985,159920.0
2020-02-28 11:05:00,265.43,265.43,264.06,264.44,129870.0,244.1249,244.1249,242.8648,243.2143,129870.0
2020-02-28 11:10:00,264.4,265.96,264.38,265.6,281747.0,243.1775,244.6123,243.1592,244.2812,281747.0
2020-02-28 11:15:00,265.6,266.98,265.41,266.9,399103.0,244.2812,245.5505,244.1065,245.4769,399103.0
2020-02-28 11:20:00,266.92,267.3,266.23,267.12,310031.0,245.4953,245.8448,244.8607,245.6792,310031.0
2020-02-28 11:25:00,267.13,267.63,266.28,267.63,308282.0,245.6884,246.1483,244.9066,246.1483,308282.0
2020-02-28 11:30:00,267.64,268.58,267.31,268.08,236996.0,246.1575,247.022,245.854,246.5622,236996.0
2020-02-28 11:35:00,268.19,269.59,267.74,269.48,230956.0,246.6633,247.951,246.2495,247.8498,230956.0
2020-02-28 11:40:00,269.44,271.97,269.25,271.0,221831.0,247.813,250.1399,247.6383,249.2478,221831.0
2020-02-28 11:45:00,270.99,270.99,268.66,269.2,199932.0,249.2386,249.2386,247.0956,247.5923,199932.0
2020-02-28 11:50:00,269.22,269.79,267.59,267.86,165718.0,247.6107,248.1349,246.1115,246.3598,165718.0
2020-02-28 11:55:00,267.75,268.46,266.96,267.91,149179.0,246.2587,246.9117,245.5321,246.4058,149179.0
2020-02-28 12:00:00,267.86,272.92,266.39,267.26,308805.0,246.3598,251.0137,245.0078,245.808,308805.0
2020-02-28 12:05:00,267.28,268.38,267.27,267.61,366352.0,245.8264,246.8381,245.8172,246.1299,366352.0
2020-02-28 12:10:00,267.65,268.0,267.35,267.51,101661.0,246.1667,246.4886,245.8908,246.0379,101661.0
2020-02-28 12:15:00,267.4,267.94,266.78,267.84,97130.0,245.9367,246.4334,245.3665,246.3414,97130.0
2020-02-28 12:20:00,267.86,268.69,267.79,267.79,102025.0,246.3598,247.1232,246.2954,246.2954,102025.0
2020-02-28 12:25:00,267.76,269.17,267.53,269.03,75677.0,246.2679,247.5647,246.0563,247.4359,75677.0
2020-02-28 12:30:00,269.2,270.0,269.12,269.55,152381.0,247.5923,248.3281,247.5187,247.9142,152381.0
2020-02-28 12:35:00,269.63,270.44,268.94,269.52,100270.0,247.9878,248.7327,247.3531,247.8866,100270.0
2020-02-28 12:40:00,269.61,270.48,269.07,269.33,153795.0,247.9694,248.7695,247.4727,247.7118,153795.0
2020-02-28 12:45:00,269.34,269.44,268.0,268.63,94054.0,247.721,247.813,246.4886,247.068,94054.0
2020-02-28 12:50:00,268.6,269.82,268.41,269.73,265462.0,247.0404,248.1625,246.8657,248.0797,265462.0
2020-02-28 12:55:00,269.8,270.76,269.43,270.51,90971.0,248.1441,249.0271,247.8038,248.7971,90971.0
2020-02-28 13:00:00,270.57,271.05,269.62,269.63,73696.0,248.8523,249.2938,247.9786,247.9878,73696.0
2020-02-28 13:05:00,269.66,271.01,269.65,270.63,129458.0,248.0153,249.257,248.0061,248.9075,129458.0
2020-02-28 13:10:00,270.54,270.55,268.73,268.8,136256.0,248.8247,248.8339,247.16,247.2244,136256.0
2020-02-28 13:15:00,268.76,270.44,268.5,269.75,94615.0,247.1876,248.7327,246.9485,248.0981,94615.0
2020-02-28 13:20:00,269.75,269.98,269.13,269.43,210208.0,248.0981,248.3097,247.5279,247.8038,210208.0
2020-02-28 13:25:00,269.45,270.14,268.93,268.95,340567.0,247.8222,248.4568,247.3439,247.3623,340567.0
2020-02-28 13:30:00,268.93,268.94,267.35,267.36,230770.0,247.3439,247.3531,245.8908,245.9,230770.0
2020-02-28 13:35:00,267.35,267.69,266.79,267.19,151564.0,245.8908,246.2035,245.3757,245.7436,151564.0
2020-02-28 13:40:00,267.19,267.19,266.04,266.12,199897.0,245.7436,245.7436,244.6859,244.7595,199897.0
2020-02-28 13:45:00,266.06,266.61,265.3,266.54,206947.0,244.7043,245.2102,244.0053,245.1458,206947.0
2020-02-28 13:50:00,266.41,266.54,265.6,266.07,140668.0,245.0262,245.1458,244.2812,244.7135,140668.0
2020-02-28 13:55:00,266.05,266.79,265.62,266.62,285438.0,244.6951,245.3757,244.2996,245.2194,285438.0
2020-02-28 14:00:00,266.54,266.59,264.99,265.0,215135.0,245.1458,245.1918,243.7202,243.7294,215135.0
2020-02-28 14:05:00,265.01,265.36,264.61,264.84,110709.0,243.7386,244.0605,243.3707,243.5822,110709.0
2020-02-28 14:10:00,264.82,266.09,264.8,265.71,131609.0,243.5638,244.7319,243.5454,244.3824,131609.0
2020-02-28 14:15:00,265.67,266.37,265.31,266.15,166895.0,244.3456,244.9894,244.0145,244.7871,166895.0
2020-02-28 14:20:00,266.14,267.39,265.6,266.38,161133.0,244.7779,245.9276,244.2812,244.9986,161133.0
2020-02-28 14:25:00,266.46,266.68,265.77,266.56,152456.0,245.0722,245.2745,244.4376,245.1642,152456.0
2020-02-28 14:30:00,266.56,268.87,266.14,267.88,239482.0,245.1642,247.2888,244.7779,246.3782,239482.0
2020-02-28 14:35:00,267.84,268.13,266.88,267.23,171080.0,246.3414,246.6082,245.4585,245.7804,171080.0
2020-02-28 14:40:00,267.29,270.12,267.16,269.93,183973.0,245.8356,248.4384,245.716,248.2637,183973.0
2020-02-28 14:45:00,269.91,270.26,268.41,269.06,200975.0,248.2453,248.5672,246.8657,247.4635,200975.0
2020-02-28 14:50:00,269.06,269.7,268.21,268.62,187651.0,247.4635,248.0521,246.6817,247.0588,187651.0
2020-02-28 14:55:00,268.63,268.71,267.32,267.91,198292.0,247.068,247.1416,245.8632,246.4058,198292.0
2020-02-28 15:00:00,267.91,268.27,266.46,266.5,181850.0,246.4058,246.7369,245.0722,245.109,181850.0
2020-02-28 15:05:00,266.44,267.14,265.83,266.52,152204.0,245.0538,245.6976,244.4928,245.1274,152204.0
2020-02-28 15:10:00,266.5,267.25,266.15,266.99,193184.0,245.109,245.7988,244.7871,245.5597,193184.0
2020-02-28 15:15:00,266.96,268.78,266.74,268.31,205711.0,245.5321,247.206,245.3297,246.7737,205711.0
2020-02-28 15:20:00,268.38,268.52,266.81,267.04,263071.0,246.8381,246.9668,245.3941,245.6056,263071.0
2020-02-28 15:25:00,267.05,267.59,265.32,265.32,235898.0,245.6148,246.1115,244.0237,244.0237,235898.0
2020-02-28 15:30:00,265.35,266.98,265.28,266.14,280028.0,244.0513,245.5505,243.9869,244.7779,280028.0
2020-02-28 15:35:00,266.06,266.33,265.65,266.09,287527.0,244.7043,244.9526,244.3272,244.7319,287527.0
2020-02-28 15:40:00,266.13,266.36,264.61,264.64,318523.0,244.7687,244.9802,243.3707,243.3983,318523.0
2020-02-28 15:45:00,264.68,267.16,264.68,267.03,510101.0,243.4351,245.716,243.4351,245.5964,510101.0
2020-02-28 15:50:00,266.98,268.24,266.36,268.2,449082.0,245.5505,246.7093,244.9802,246.6725,449082.0
2020-02-28 15:55:00,268.24,271.9,268.13,271.81,1293071.0,246.7093,250.0755,246.6082,249.9928,1293071.0
2020-03-02 09:30:00,274.0,282.26,272.9,273.26,961728.0,252.007,259.604,250.9953,251.3264,961728.0
2020-03-02 09:35:00,273.2,273.2,271.81,271.95,239735.0,251.2712,251.2712,249.9928,250.1215,239735.0
2020-03-02 09:40:00,271.89,273.34,271.89,273.06,222367.0,250.0664,251.4,250.0664,251.1424,222367.0
2020-03-02 09:45:00,272.93,274.41,272.93,273.27,133396.0,251.0229,252.3841,251.0229,251.3356,133396.0
2020-03-02 09:50:00,273.35,273.65,272.42,273.46,140013.0,251.4092,251.6851,250.5538,251.5103,140013.0
2020-03-02 09:55:00,273.45,273.47,272.2,272.42,185439.0,251.5011,251.5195,250.3515,250.5538,185439.0
2020-03-02 10:00:00,272.42,272.89,271.7,272.25,199794.0,250.5538,250.9861,249.8916,250.3975,199794.0
2020-03-02 10:05:00,272.15,272.18,270.49,270.79,173434.0,250.3055,250.3331,248.7787,249.0546,173434.0
2020-03-02 10:10:00,270.76,272.68,270.74,272.62,75205.0,249.0271,250.7929,249.0087,250.7378,75205.0
2020-03-02 10:15:00,272.85,272.9,271.5,272.08,111988.0,250.9493,250.9953,249.7077,250.2411,111988.0
2020-03-02 10:20:00,272.08,272.09,270.81,271.0,65542.0,250.2411,250.2503,249.073,249.2478,65542.0
2020-03-02 10:25:00,271.39,272.4,271.08,272.22,37310.0,249.6065,250.5354,249.3214,250.3699,37310.0
2020-03-02 10:30:00,272.3,272.55,271.15,271.77,47666.0,250.4434,250.6734,249.3857,249.956,47666.0
2020-03-02 10:35:00,271.66,273.45,271.64,273.19,63399.0,249.8548,251.5011,249.8364,251.262,63399.0
2020-03-02 10:40:00,273.33,273.98,273.0,273.8,58943.0,251.3908,251.9886,251.0873,251.823,58943.0
2020-03-02 10:45:00,273.72,274.76,273.72,274.76,94140.0,251.7495,252.706,251.7495,252.706,94140.0
2020-03-02 10:50:00,274.8,275.65,274.72,275.26,129101.0,252.7428,253.5245,252.6692,253.1659,129101.0
2020-03-02 10:55:00,275.29,275.6,274.19,274.21,186454.0,253.1934,253.4786,252.1817,252.2001,186454.0
2020-03-02 11:00:00,274.19,275.06,274.07,274.73,84664.0,252.1817,252.9819,252.0714,252.6784,84664.0
2020-03-02 11:05:00,274.59,274.89,273.94,274.34,70034.0,252.5496,252.8256,251.9518,252.3197,70034.0
2020-03-02 11:10:00,274.3,276.64,274.3,276.5,135544.0,252.2829,254.4351,252.2829,254.3063,135544.0
2020-03-02 11:15:00,276.55,277.02,276.0,276.23,101521.0,254.3523,254.7846,253.8465,254.058,101521.0
2020-03-02 11:20:00,276.24,277.15,276.24,276.67,99238.0,254.0672,254.9041,254.0672,254.4627,99238.0
2020-03-02 11:25:00,276.69,277.42,276.66,276.99,126496.0,254.4811,255.1525,254.4535,254.757,126496.0
2020-03-02 11:30:00,277.12,277.52,276.56,276.79,108582.0,254.8766,255.2445,254.3615,254.573,108582.0
2020-03-02 11:35:00,276.75,278.13,276.61,277.94,110844.0,254.5363,255.8055,254.4075,255.6307,110844.0
2020-03-02 11:40:00,277.98,277.98,277.09,277.76,79548.0,255.6675,255.6675,254.849,255.4652,79548.0
2020-03-02 11:45:00,277.87,277.9,277.38,277.67,60537.0,255.5664,255.5939,255.1157,255.3824,60537.0
2020-03-02 11:50:00,277.77,278.86,277.65,278.69,313561.0,255.4744,256.4769,255.364,256.3205,313561.0
2020-03-02 11:55:00,278.68,279.19,278.64,278.9,73677.0,256.3113,256.7804,256.2746,256.5137,73677.0
2020-03-02 12:00:00,278.92,279.23,278.9,279.0,65706.0,256.5321,256.8172,256.5137,256.6057,65706.0
2020-03-02 12:05:00,278.94,279.35,278.6,278.68,89384.0,256.5505,256.9276,256.2378,256.3113,89384.0
2020-03-02 12:10:00,278.75,278.91,278.0,278.34,107698.0,256.3757,256.5229,255.6859,255.9986,107698.0
2020-03-02 12:15:00,278.41,278.41,277.5,277.8,56982.0,256.063,256.063,255.2261,255.502,56982.0
2020-03-02 12:20:00,277.9,277.92,276.98,277.11,153924.0,255.5939,255.6123,254.7478,254.8674,153924.0
2020-03-02 12:25:00,277.1,277.89,277.04,277.8,116213.0,254.8582,255.5848,254.803,255.502,116213.0
2020-03-02 12:30:00,277.81,278.46,277.78,278.17,82006.0,255.5112,256.109,255.4836,255.8423,82006.0
2020-03-02 12:35:00,278.26,278.97,278.26,278.69,43761.0,255.9251,256.5781,255.9251,256.3205,43761.0
2020-03-02 12:40:00,278.73,279.0,278.0,278.31,113013.0,256.3573,256.6057,255.6859,255.971,113013.0
2020-03-02 12:45:00,278.36,278.8,278.36,278.67,47409.0,256.017,256.4217,256.017,256.3021,47409.0
2020-03-02 12:50:00,278.71,279.14,278.3,279.0,36212.0,256.3389,256.7344,255.9618,256.6057,36212.0
2020-03-02 12:55:00,278.97,279.19,278.59,279.02,35097.0,256.5781,256.7804,256.2286,256.6241,35097.0
2020-03-02 13:00:00,279.1,279.3,278.63,279.09,47726.0,256.6976,256.8816,256.2654,256.6884,47726.0
2020-03-02 13:05:00,279.08,279.09,277.88,278.16,72897.0,256.6792,256.6884,255.5756,255.8331,72897.0
2020-03-02 13:10:00,278.25,278.54,277.92,278.19,60592.0,255.9159,256.1826,255.6123,255.8607,60592.0
2020-03-02 13:15:00,278.22,278.37,277.16,277.22,44349.0,255.8883,256.0262,254.9133,254.9685,44349.0
2020-03-02 13:20:00,277.4,277.53,276.96,277.19,161918.0,255.1341,255.2536,254.7294,254.9409,161918.0
2020-03-02 13:25:00,277.18,277.41,276.36,276.82,98064.0,254.9317,255.1433,254.1776,254.6006,98064.0
2020-03-02 13:30:00,276.83,277.1,276.37,276.98,57723.0,254.6098,254.8582,254.1868,254.7478,57723.0
2020-03-02 13:35:00,276.87,277.91,276.83,277.83,47576.0,254.6466,255.6031,254.6098,255.5296,47576.0
2020-03-02 13:40:00,277.86,278.05,277.6,278.0,66433.0,255.5572,255.7319,255.318,255.6859,66433.0
2020-03-02 13:45:00,278.06,278.28,277.0,277.4,41033.0,255.7411,255.9434,254.7662,255.1341,41033.0
2020-03-02 13:50:00,277.23,277.73,276.65,276.77,85325.0,254.9777,255.4376,254.4443,254.5547,85325.0
2020-03-02 13:55:00,276.74,278.09,276.73,278.09,52716.0,254.5271,255.7687,254.5179,255.7687,52716.0
2020-03-02 14:00:00,277.86,278.41,277.81,278.17,222832.0,255.5572,256.063,255.5112,255.8423,222832.0
2020-03-02 14:05:00,278.14,278.75,277.68,278.73,63425.0,255.8147,256.3757,255.3916,256.3573,63425.0
2020-03-02 14:10:00,278.68,278.71,278.22,278.57,58075.0,256.3113,256.3389,255.8883,256.2102,58075.0
2020-03-02 14:15:00,278.6,278.66,277.88,277.98,81084.0,256.2378,256.2929,255.5756,255.6675,81084.0
2020-03-02 14:20:00,278.04,278.29,277.5,277.5,52290.0,255.7227,255.9526,255.2261,255.2261,52290.0
2020-03-02 14:25:00,277.53,278.01,277.0,277.0,102993.0,255.2536,255.6951,254.7662,254.7662,102993.0
2020-03-02 14:30:00,277.11,277.4,276.73,276.73,77090.0,254.8674,255.1341,254.5179,254.5179,77090.0
2020-03-02 14:35:00,276.73,276.79,275.84,275.84,73690.0,254.5179,254.573,253.6993,253.6993,73690.0
2020-03-02 14:40:00,275.78,275.79,274.7,275.31,95817.0,253.6441,253.6533,252.6508,253.2118,95817.0
2020-03-02 14:45:00,275.19,276.28,274.82,276.18,108873.0,253.1015,254.104,252.7612,254.012,108873.0
2020-03-02 14:50:00,276.08,276.71,275.51,276.7,94196.0,253.92,254.4995,253.3958,254.4903,94196.0
2020-03-02 14:55:00,276.68,276.86,275.44,275.65,95092.0,254.4719,254.6374,253.3314,253.5245,95092.0
2020-03-02 15:00:00,275.67,276.94,275.58,276.85,100929.0,253.5429,254.711,253.4602,254.6282,100929.0
2020-03-02 15:05:00,276.76,277.7,276.69,277.3,193445.0,254.5455,255.41,254.4811,255.0421,193445.0
2020-03-02 15:10:00,277.34,277.74,276.93,277.53,65307.0,255.0789,255.4468,254.7018,255.2536,65307.0
2020-03-02 15:15:00,277.5,277.95,277.1,277.36,87834.0,255.2261,255.6399,254.8582,255.0973,87834.0
2020-03-02 15:20:00,277.36,278.8,277.25,278.8,92291.0,255.0973,256.4217,254.9961,256.4217,92291.0
2020-03-02 15:25:00,278.72,278.97,278.42,278.66,129712.0,256.3481,256.5781,256.0722,256.2929,129712.0
2020-03-02 15:30:00,278.71,279.2,278.46,279.09,164769.0,256.3389,256.7896,256.109,256.6884,164769.0
2020-03-02 15:35:00,279.11,280.18,279.07,280.13,152123.0,256.7068,257.6909,256.67,257.645,152123.0
2020-03-02 15:40:00,280.11,280.43,279.74,279.91,132202.0,257.6266,257.9209,257.2863,257.4426,132202.0
2020-03-02 15:45:00,279.96,281.53,279.95,281.43,214117.0,257.4886,258.9326,257.4794,258.8406,214117.0
2020-03-02 15:50:00,281.46,283.64,281.46,283.59,324281.0,258.8682,260.8732,258.8682,260.8272,324281.0
2020-03-02 15:55:00,283.52,284.04,282.68,284.0,377950.0,260.7629,261.2411,259.9903,261.2043,377950.0
2020-03-03 09:30:00,284.39,284.43,282.48,282.72,842847.0,261.563,261.5998,259.8063,260.0271,842847.0
2020-03-03 09:35:00,282.66,282.67,281.5,282.4,135380.0,259.9719,259.9811,258.905,259.7328,135380.0
2020-03-03 09:40:00,282.42,282.81,281.96,282.25,46129.0,259.7511,260.1098,259.3281,259.5948,46129.0
2020-03-03 09:45:00,282.35,282.52,281.53,282.34,47379.0,259.6868,259.8431,258.9326,259.6776,47379.0
2020-03-03 09:50:00,282.21,282.21,280.33,280.72,73990.0,259.558,259.558,257.8289,258.1876,73990.0
2020-03-03 09:55:00,280.7,281.42,280.07,281.11,76870.0,258.1692,258.8314,257.5898,258.5463,76870.0
2020-03-03 10:00:00,280.98,288.32,280.98,287.5,426698.0,258.4267,265.1776,258.4267,264.4234,426698.0
2020-03-03 10:05:00,287.61,288.09,285.46,286.26,582008.0,264.5246,264.966,262.5471,263.2829,582008.0
2020-03-03 10:10:00,286.39,286.85,283.24,283.41,524640.0,263.4025,263.8256,260.5053,260.6617,524640.0
2020-03-03 10:15:00,283.42,283.98,281.96,283.18,116249.0,260.6709,261.1859,259.3281,260.4501,116249.0
2020-03-03 10:20:00,283.6,285.73,283.43,285.73,82088.0,260.8364,262.7955,260.6801,262.7955,82088.0
2020-03-03 10:25:00,285.6,285.96,284.13,284.35,112318.0,262.6759,263.007,261.3239,261.5262,112318.0
2020-03-03 10:30:00,284.34,285.38,283.91,283.98,106691.0,261.517,262.4736,261.1215,261.1859,106691.0
2020-03-03 10:35:00,284.02,285.39,284.02,284.89,71510.0,261.2227,262.4828,261.2227,262.0229,71510.0
2020-03-03 10:40:00,284.72,285.9,284.61,285.46,78895.0,261.8665,262.9518,261.7654,262.5471,78895.0
2020-03-03 10:45:00,285.73,285.83,283.71,284.17,78100.0,262.7955,262.8874,260.9376,261.3607,78100.0
2020-03-03 10:50:00,284.12,284.47,283.47,284.14,56308.0,261.3147,261.6366,260.7169,261.3331,56308.0
2020-03-03 10:55:00,284.14,285.38,284.03,285.2,202276.0,261.3331,262.4736,261.2319,262.308,202276.0
2020-03-03 11:00:00,285.09,285.48,283.79,284.08,199460.0,262.2068,262.5655,261.0112,261.2779,199460.0
2020-03-03 11:05:00,284.17,284.17,282.71,282.76,156538.0,261.3607,261.3607,260.0179,260.0639,156538.0
2020-03-03 11:10:00,282.75,282.83,280.86,280.94,154596.0,260.0547,260.1282,258.3164,258.3899,154596.0
2020-03-03 11:15:00,281.58,282.37,281.0,281.09,122109.0,258.9786,259.7052,258.4451,258.5279,122109.0
2020-03-03 11:20:00,281.05,281.46,278.96,279.08,233817.0,258.4911,258.8682,256.5689,256.6792,233817.0
2020-03-03 11:25:00,279.16,279.74,278.0,278.6,103754.0,256.7528,257.2863,255.6859,256.2378,103754.0
2020-03-03 11:30:00,278.6,279.93,278.4,279.93,66738.0,256.2378,257.461,256.0538,257.461,66738.0
2020-03-03 11:35:00,279.89,281.2,279.42,281.06,97700.0,257.4242,258.6291,256.9919,258.5003,97700.0
2020-03-03 11:40:00,281.13,281.47,280.27,280.91,33195.0,258.5647,258.8774,257.7737,258.3623,33195.0
2020-03-03 11:45:00,281.01,281.16,279.9,280.03,32107.0,258.4543,258.5923,257.4334,257.553,32107.0
2020-03-03 11:50:00,280.11,282.12,279.97,281.82,36868.0,257.6266,259.4752,257.4978,259.1993,36868.0
2020-03-03 11:55:00,281.81,282.6,281.38,282.29,39926.0,259.1901,259.9167,258.7946,259.6316,39926.0
2020-03-03 12:00:00,282.1,282.27,281.59,282.27,41067.0,259.4568,259.6132,258.9878,259.6132,41067.0
2020-03-03 12:05:00,282.43,283.21,282.17,282.98,25180.0,259.7603,260.4777,259.5212,260.2662,25180.0
2020-03-03 12:10:00,282.91,282.91,281.47,281.5,27057.0,260.2018,260.2018,258.8774,258.905,27057.0
2020-03-03 12:15:00,281.53,281.63,280.93,281.37,26610.0,258.9326,259.0246,258.3807,258.7854,26610.0
2020-03-03 12:20:00,281.32,281.71,280.96,281.63,22743.0,258.7394,259.0981,258.4083,259.0246,22743.0
2020-03-03 12:25:00,281.73,281.92,280.4,280.66,18796.0,259.1165,259.2913,257.8933,258.1324,18796.0
2020-03-03 12:30:00,280.82,280.91,280.05,280.31,22930.0,258.2796,258.3623,257.5714,257.8105,22930.0
2020-03-03 12:35:00,280.31,280.91,280.12,280.91,21673.0,257.8105,258.3623,257.6358,258.3623,21673.0
2020-03-03 12:40:00,280.97,281.36,280.39,280.54,16379.0,258.4175,258.7762,257.8841,258.022,16379.0
2020-03-03 12:45:00,280.98,281.76,280.98,281.34,22859.0,258.4267,259.1441,258.4267,258.7578,22859.0
2020-03-03 12:50:00,281.22,281.25,280.36,280.36,18186.0,258.6475,258.6751,257.8565,257.8565,18186.0
2020-03-03 12:55:00,280.32,280.64,279.86,280.33,36618.0,257.8197,258.114,257.3966,257.8289,36618.0
2020-03-03 13:00:00,280.22,280.22,279.16,279.5,21889.0,257.7277,257.7277,256.7528,257.0655,21889.0
2020-03-03 13:05:00,279.46,279.82,279.18,279.41,30007.0,257.0287,257.3598,256.7712,256.9827,30007.0
2020-03-03 13:10:00,279.34,279.79,278.66,278.8,41053.0,256.9184,257.3322,256.2929,256.4217,41053.0
2020-03-03 13:15:00,279.0,279.32,278.08,278.28,32233.0,256.6057,256.9,255.7595,255.9434,32233.0
2020-03-03 13:20:00,278.61,278.9,277.75,277.98,42539.0,256.247,256.5137,255.456,255.6675,42539.0
2020-03-03 13:25:00,277.84,278.14,276.86,277.99,66765.0,255.5388,255.8147,254.6374,255.6767,66765.0
2020-03-03 13:30:00,277.94,278.72,277.22,278.65,84899.0,255.6307,256.3481,254.9685,256.2837,84899.0
2020-03-03 13:35:00,278.37,278.67,277.91,278.47,52220.0,256.0262,256.3021,255.6031,256.1182,52220.0
2020-03-03 13:40:00,278.38,278.38,276.43,276.43,41993.0,256.0354,256.0354,254.2419,254.2419,41993.0
2020-03-03 13:45:00,276.45,276.98,276.21,276.3,40042.0,254.2603,254.7478,254.0396,254.1224,40042.0
2020-03-03 13:50:00,276.31,276.85,276.02,276.31,32061.0,254.1316,254.6282,253.8649,254.1316,32061.0
2020-03-03 13:55:00,276.36,276.71,275.65,275.71,73109.0,254.1776,254.4995,253.5245,253.5797,73109.0
2020-03-03 14:00:00,275.75,276.42,274.89,275.06,72403.0,253.6165,254.2327,252.8256,252.9819,72403.0
2020-03-03 14:05:00,275.15,275.16,273.36,273.36,68420.0,253.0647,253.0739,251.4184,251.4184,68420.0
2020-03-03 14:10:00,273.41,275.42,273.41,275.39,109397.0,251.4643,253.313,251.4643,253.2854,109397.0
2020-03-03 14:15:00,275.44,275.59,273.66,273.83,33216.0,253.3314,253.4694,251.6943,251.8506,33216.0
2020-03-03 14:20:00,273.74,275.05,273.43,273.86,50700.0,251.7679,252.9727,251.4827,251.8782,50700.0
2020-03-03 14:25:00,273.74,276.16,273.73,275.92,39010.0,251.7679,253.9936,251.7587,253.7729,39010.0
2020-03-03 14:30:00,275.98,276.73,275.5,276.33,53371.0,253.8281,254.5179,253.3866,254.15,53371.0
2020-03-03 14:35:00,276.26,276.31,274.62,274.62,157274.0,254.0856,254.1316,252.5772,252.5772,157274.0
2020-03-03 14:40:00,274.57,275.03,274.13,274.5,50193.0,252.5312,252.9543,252.1266,252.4669,50193.0
2020-03-03 14:45:00,274.5,276.56,274.43,276.5,57785.0,252.4669,254.3615,252.4025,254.3063,57785.0
2020-03-03 14:50:00,276.39,277.18,275.54,277.1,52029.0,254.2052,254.9317,253.4234,254.8582,52029.0
2020-03-03 14:55:00,277.11,277.31,276.34,276.58,65252.0,254.8674,255.0513,254.1592,254.3799,65252.0
2020-03-03 15:00:00,276.66,278.13,276.34,278.1,61995.0,254.4535,255.8055,254.1592,255.7779,61995.0
2020-03-03 15:05:00,278.07,278.07,276.78,277.06,59938.0,255.7503,255.7503,254.5638,254.8214,59938.0
2020-03-03 15:10:00,277.38,278.84,276.98,278.55,70383.0,255.1157,256.4585,254.7478,256.1918,70383.0
2020-03-03 15:15:00,278.5,279.35,277.93,278.98,324827.0,256.1458,256.9276,255.6215,256.5873,324827.0
2020-03-03 15:20:00,279.06,279.07,276.96,277.09,56652.0,256.6608,256.67,254.7294,254.849,56652.0
2020-03-03 15:25:00,277.07,279.49,276.97,279.34,83406.0,254.8306,257.0563,254.7386,256.9184,83406.0
2020-03-03 15:30:00,279.22,279.36,276.89,277.54,62839.0,256.808,256.9368,254.665,255.2628,62839.0
2020-03-03 15:35:00,277.59,277.9,275.2,275.47,65086.0,255.3088,255.5939,253.1107,253.359,65086.0
2020-03-03 15:40:00,275.54,278.02,275.37,277.78,80544.0,253.4234,255.7043,253.267,255.4836,80544.0
2020-03-03 15:45:00,277.8,278.7,276.83,276.96,101776.0,255.502,256.3297,254.6098,254.7294,101776.0
2020-03-03 15:50:00,276.55,276.98,275.0,276.54,152309.0,254.3523,254.7478,252.9267,254.3431,152309.0
2020-03-03 15:55:00,276.6,277.83,275.36,275.82,278302.0,254.3983,255.5296,253.2578,253.6809,278302.0
2020-03-04 09:30:00,281.23,282.3,280.82,281.58,318554.0,258.6567,259.6408,258.2796,258.9786,318554.0
2020-03-04 09:35:00,281.66,281.75,279.33,280.04,158034.0,259.0521,259.1349,256.9092,257.5622,158034.0
2020-03-04 09:40:00,279.98,280.66,279.8,280.31,66029.0,257.507,258.1324,257.3414,257.8105,66029.0
2020-03-04 09:45:00,280.37,280.61,279.51,279.56,50468.0,257.8657,258.0864,257.0747,257.1207,50468.0
2020-03-04 09:50:00,279.61,280.22,279.18,279.19,83586.0,257.1667,257.7277,256.7712,256.7804,83586.0
2020-03-04 09:55:00,279.36,279.68,278.7,279.68,103602.0,256.9368,257.2311,256.3297,257.2311,103602.0
2020-03-04 10:00:00,279.69,280.21,279.19,279.62,71114.0,257.2403,257.7185,256.7804,257.1759,71114.0
2020-03-04 10:05:00,279.62,280.34,278.9,279.98,73288.0,257.1759,257.8381,256.5137,257.507,73288.0
2020-03-04 10:10:00,280.13,280.97,279.79,280.94,46703.0,257.645,258.4175,257.3322,258.3899,46703.0
2020-03-04 10:15:00,280.9,281.81,280.5,281.81,69662.0,258.3532,259.1901,257.9853,259.1901,69662.0
2020-03-04 10:20:00,281.71,282.26,281.23,281.91,39728.0,259.0981,259.604,258.6567,259.2821,39728.0
2020-03-04 10:25:00,282.06,282.29,281.5,281.8,53675.0,259.42,259.6316,258.905,259.1809,53675.0
2020-03-04 10:30:00,281.88,281.89,280.77,280.92,41925.0,259.2545,259.2637,258.2336,258.3715,41925.0
2020-03-04 10:35:00,280.83,281.22,280.03,280.36,66282.0,258.2888,258.6475,257.553,257.8565,66282.0
2020-03-04 10:40:00,280.43,281.0,279.82,281.0,42225.0,257.9209,258.4451,257.3598,258.4451,42225.0
2020-03-04 10:45:00,280.91,281.08,280.13,280.71,23546.0,258.3623,258.5187,257.645,258.1784,23546.0
2020-03-04 10:50:00,280.88,280.93,280.0,280.07,31244.0,258.3348,258.3807,257.5254,257.5898,31244.0
2020-03-04 10:55:00,280.05,280.33,279.65,280.01,26181.0,257.5714,257.8289,257.2035,257.5346,26181.0
2020-03-04 11:00:00,280.0,280.64,279.84,279.9,26808.0,257.5254,258.114,257.3782,257.4334,26808.0
2020-03-04 11:05:00,279.73,280.51,279.34,279.9,21823.0,257.2771,257.9945,256.9184,257.4334,21823.0
2020-03-04 11:10:00,279.95,280.71,279.79,280.64,24811.0,257.4794,258.1784,257.3322,258.114,24811.0
2020-03-04 11:15:00,280.74,280.79,280.1,280.6,57044.0,258.206,258.252,257.6174,258.0772,57044.0
2020-03-04 11:20:00,280.75,280.83,279.98,280.79,12370.0,258.2152,258.2888,257.507,258.252,12370.0
2020-03-04 11:25:00,280.89,281.28,280.53,281.28,13055.0,258.344,258.7026,258.0128,258.7026,13055.0
2020-03-04 11:30:00,281.38,281.49,280.61,281.12,32968.0,258.7946,258.8958,258.0864,258.5555,32968.0
2020-03-04 11:35:00,281.25,281.36,280.22,280.38,39992.0,258.6751,258.7762,257.7277,257.8749,39992.0
2020-03-04 11:40:00,280.25,280.51,279.59,280.34,28074.0,257.7553,257.9945,257.1483,257.8381,28074.0
2020-03-04 11:45:00,280.43,280.68,279.72,279.9,31306.0,257.9209,258.1508,257.2679,257.4334,31306.0
2020-03-04 11:50:00,279.87,280.46,279.83,280.01,39241.0,257.4058,257.9485,257.369,257.5346,39241.0
2020-03-04 11:55:00,279.82,280.83,279.77,280.32,33431.0,257.3598,258.2888,257.3139,257.8197,33431.0
2020-03-04 12:00:00,280.22,281.0,280.21,280.82,43042.0,257.7277,258.4451,257.7185,258.2796,43042.0
2020-03-04 12:05:00,280.98,281.03,280.41,280.8,41251.0,258.4267,258.4727,257.9025,258.2612,41251.0
2020-03-04 12:10:00,280.76,281.18,280.5,281.12,40950.0,258.2244,258.6107,257.9853,258.5555,40950.0
2020-03-04 12:15:00,281.14,281.5,280.81,280.9,24045.0,258.5739,258.905,258.2704,258.3532,24045.0
2020-03-04 12:20:00,281.0,281.27,280.76,281.2,33942.0,258.4451,258.6935,258.2244,258.6291,33942.0
2020-03-04 12:25:00,281.22,281.82,280.93,281.7,72057.0,258.6475,259.1993,258.3807,259.0889,72057.0
2020-03-04 12:30:00,281.74,281.79,281.41,281.66,34490.0,259.1257,259.1717,258.8222,259.0521,34490.0
2020-03-04 12:35:00,281.66,281.82,281.29,281.3,10773.0,259.0521,259.1993,258.7118,258.721,10773.0
2020-03-04 12:40:00,281.29,281.47,281.05,281.35,13446.0,258.7118,258.8774,258.4911,258.767,13446.0
2020-03-04 12:45:00,281.41,282.18,281.26,282.18,23376.0,258.8222,259.5304,258.6843,259.5304,23376.0
2020-03-04 12:50:00,282.04,282.38,281.97,282.29,23254.0,259.4016,259.7144,259.3373,259.6316,23254.0
2020-03-04 12:55:00,282.36,282.94,282.18,282.86,73197.0,259.696,260.2294,259.5304,260.1558,73197.0
2020-03-04 13:00:00,282.89,283.29,282.81,283.29,40732.0,260.1834,260.5513,260.1098,260.5513,40732.0
2020-03-04 13:05:00,283.28,283.61,283.14,283.31,40849.0,260.5421,260.8456,260.4134,260.5697,40849.0
2020-03-04 13:10:00,283.29,283.32,282.97,283.21,24658.0,260.5513,260.5789,260.257,260.4777,24658.0
2020-03-04 13:15:00,283.36,284.0,283.3,284.0,43473.0,260.6157,261.2043,260.5605,261.2043,43473.0
2020-03-04 13:20:00,283.95,284.14,283.94,284.12,53612.0,261.1583,261.3331,261.1491,261.3147,53612.0
2020-03-04 13:25:00,284.12,284.23,283.73,283.82,23403.0,261.3147,261.4159,260.956,261.0388,23403.0
2020-03-04 13:30:00,283.79,284.16,283.79,284.13,17921.0,261.0112,261.3515,261.0112,261.3239,17921.0
2020-03-04 13:35:00,284.15,284.2,283.46,283.61,51303.0,261.3423,261.3883,260.7077,260.8456,51303.0
2020-03-04 13:40:00,283.62,283.78,283.5,283.61,24015.0,260.8548,261.002,260.7445,260.8456,24015.0
2020-03-04 13:45:00,283.59,283.89,283.44,283.84,26860.0,260.8272,261.1032,260.6893,261.0572,26860.0
2020-03-04 13:50:00,283.87,284.3,283.87,284.22,51989.0,261.0848,261.4802,261.0848,261.4067,51989.0
2020-03-04 13:55:00,284.2,284.2,283.67,283.87,16614.0,261.3883,261.3883,260.9008,261.0848,16614.0
2020-03-04 14:00:00,283.88,284.12,283.19,283.45,37397.0,261.094,261.3147,260.4593,260.6985,37397.0
2020-03-04 14:05:00,283.47,283.75,283.19,283.66,21762.0,260.7169,260.9744,260.4593,260.8916,21762.0
2020-03-04 14:10:00,283.63,283.91,283.48,283.58,38272.0,260.864,261.1215,260.7261,260.818,38272.0
2020-03-04 14:15:00,283.63,284.18,283.55,284.03,33254.0,260.864,261.3699,260.7904,261.2319,33254.0
2020-03-04 14:20:00,284.08,284.22,283.78,283.99,14917.0,261.2779,261.4067,261.002,261.1951,14917.0
2020-03-04 14:25:00,284.11,284.7,284.05,284.39,33734.0,261.3055,261.8481,261.2503,261.563,33734.0
2020-03-04 14:30:00,284.63,284.8,284.4,284.55,47962.0,261.7838,261.9401,261.5722,261.7102,47962.0
2020-03-04 14:35:00,284.57,284.74,284.0,284.14,56694.0,261.7286,261.8849,261.2043,261.3331,56694.0
2020-03-04 14:40:00,284.24,284.46,283.95,284.35,46013.0,261.4251,261.6274,261.1583,261.5262,46013.0
2020-03-04 14:45:00,284.35,284.35,283.81,284.01,41225.0,261.5262,261.5262,261.0296,261.2135,41225.0
2020-03-04 14:50:00,284.19,284.4,283.6,283.9,69219.0,261.3791,261.5722,260.8364,261.1124,69219.0
2020-03-04 14:55:00,283.83,284.45,283.79,284.22,45450.0,261.048,261.6182,261.0112,261.4067,45450.0
2020-03-04 15:00:00,284.16,284.6,284.11,284.57,40197.0,261.3515,261.7562,261.3055,261.7286,40197.0
2020-03-04 15:05:00,284.52,284.82,284.09,284.3,40573.0,261.6826,261.9585,261.2871,261.4802,40573.0
2020-03-04 15:10:00,284.42,284.89,284.25,284.67,98021.0,261.5906,262.0229,261.4343,261.8205,98021.0
2020-03-04 15:15:00,284.7,284.77,284.46,284.61,23331.0,261.8481,261.9125,261.6274,261.7654,23331.0
2020-03-04 15:20:00,284.68,285.45,284.67,285.28,74168.0,261.8297,262.5379,261.8205,262.3816,74168.0
2020-03-04 15:25:00,285.33,285.85,285.32,285.85,54152.0,262.4276,262.9058,262.4184,262.9058,54152.0
2020-03-04 15:30:00,285.81,286.57,285.81,286.57,56098.0,262.869,263.568,262.869,263.568,56098.0
2020-03-04 15:35:00,286.59,286.78,286.27,286.73,74953.0,263.5864,263.7612,263.2921,263.7152,74953.0
2020-03-04 15:40:00,286.75,286.78,285.71,285.89,65881.0,263.7336,263.7612,262.7771,262.9426,65881.0
2020-03-04 15:45:00,285.85,286.21,285.43,285.74,241904.0,262.9058,263.2369,262.5195,262.8047,241904.0
2020-03-04 15:50:00,285.82,287.49,285.8,287.31,181234.0,262.8782,264.4142,262.8598,264.2486,181234.0
2020-03-04 15:55:00,287.31,287.65,287.12,287.5,207144.0,264.2486,264.5614,264.0739,264.4234,207144.0
2020-03-05 09:30:00,280.3,281.02,279.66,280.98,264712.0,257.8013,258.4635,257.2127,258.4267,264712.0
2020-03-05 09:35:00,281.05,281.53,280.54,280.93,59558.0,258.4911,258.9326,258.022,258.3807,59558.0
2020-03-05 09:40:00,281.06,281.32,280.57,281.11,64682.0,258.5003,258.7394,258.0496,258.5463,64682.0
2020-03-05 09:45:00,281.07,281.24,280.25,280.39,54283.0,258.5095,258.6659,257.7553,257.8841,54283.0
2020-03-05 09:50:00,280.39,280.74,279.7,279.9,102874.0,257.8841,258.206,257.2495,257.4334,102874.0
2020-03-05 09:55:00,279.94,279.94,279.12,279.55,82330.0,257.4702,257.4702,256.716,257.1115,82330.0
2020-03-05 10:00:00,279.71,280.23,279.43,279.5,54224.0,257.2587,257.7369,257.0011,257.0655,54224.0
2020-03-05 10:05:00,279.49,279.81,279.32,279.77,29303.0,257.0563,257.3506,256.9,257.3139,29303.0
2020-03-05 10:10:00,279.75,281.01,279.71,280.98,37579.0,257.2955,258.4543,257.2587,258.4267,37579.0
2020-03-05 10:15:00,280.96,281.34,280.58,281.33,296151.0,258.4083,258.7578,258.0588,258.7486,296151.0
2020-03-05 10:20:00,281.26,282.05,281.0,281.48,51646.0,258.6843,259.4108,258.4451,258.8866,51646.0
2020-03-05 10:25:00,281.46,281.46,280.7,280.7,39642.0,258.8682,258.8682,258.1692,258.1692,39642.0
2020-03-05 10:30:00,280.87,281.25,280.77,280.87,39799.0,258.3256,258.6751,258.2336,258.3256,39799.0
2020-03-05 10:35:00,281.04,281.06,280.19,280.2,29984.0,258.4819,258.5003,257.7001,257.7093,29984.0
2020-03-05 10:40:00,280.23,281.05,280.23,280.49,18568.0,257.7369,258.4911,257.7369,257.9761,18568.0
2020-03-05 10:45:00,280.47,281.28,280.27,281.24,45190.0,257.9577,258.7026,257.7737,258.6659,45190.0
2020-03-05 10:50:00,281.15,281.79,280.97,281.66,36952.0,258.5831,259.1717,258.4175,259.0521,36952.0
2020-03-05 10:55:00,281.67,281.72,281.07,281.07,72514.0,259.0613,259.1073,258.5095,258.5095,72514.0
2020-03-05 11:00:00,281.1,281.85,281.04,281.46,55113.0,258.5371,259.2269,258.4819,258.8682,55113.0
2020-03-05 11:05:00,281.59,282.4,281.53,282.4,31134.0,258.9878,259.7328,258.9326,259.7328,31134.0
2020-03-05 11:10:00,282.37,283.02,282.08,282.87,52244.0,259.7052,260.303,259.4384,260.165,52244.0
2020-03-05 11:15:00,282.86,283.18,282.71,282.98,22009.0,260.1558,260.4501,260.0179,260.2662,22009.0
2020-03-05 11:20:00,283.03,283.06,282.41,282.49,20515.0,260.3122,260.3398,259.7419,259.8155,20515.0
2020-03-05 11:25:00,282.35,283.41,282.3,282.99,50212.0,259.6868,260.6617,259.6408,260.2754,50212.0
2020-03-05 11:30:00,282.97,283.12,282.31,282.31,35969.0,260.257,260.395,259.65,259.65,35969.0
2020-03-05 11:35:00,282.31,282.32,281.55,281.78,27080.0,259.65,259.6592,258.951,259.1625,27080.0
2020-03-05 11:40:00,281.6,281.76,281.11,281.21,30211.0,258.997,259.1441,258.5463,258.6383,30211.0
2020-03-05 11:45:00,281.19,281.71,281.0,281.45,25082.0,258.6199,259.0981,258.4451,258.859,25082.0
2020-03-05 11:50:00,281.58,281.74,281.09,281.48,20179.0,258.9786,259.1257,258.5279,258.8866,20179.0
2020-03-05 11:55:00,281.52,281.53,280.48,280.84,40979.0,258.9234,258.9326,257.9669,258.298,40979.0
2020-03-05 12:00:00,281.02,281.15,280.68,280.74,16577.0,258.4635,258.5831,258.1508,258.206,16577.0
2020-03-05 12:05:00,280.76,280.76,280.0,280.12,40785.0,258.2244,258.2244,257.5254,257.6358,40785.0
2020-03-05 12:10:00,280.08,280.55,279.99,280.26,28758.0,257.599,258.0312,257.5162,257.7645,28758.0
2020-03-05 12:15:00,280.25,280.56,279.72,279.85,47924.0,257.7553,258.0404,257.2679,257.3874,47924.0
2020-03-05 12:20:00,279.86,280.14,279.4,279.48,41934.0,257.3966,257.6542,256.9735,257.0471,41934.0
2020-03-05 12:25:00,279.5,279.85,279.23,279.74,30929.0,257.0655,257.3874,256.8172,257.2863,30929.0
2020-03-05 12:30:00,279.7,280.3,279.69,280.06,25677.0,257.2495,257.8013,257.2403,257.5806,25677.0
2020-03-05 12:35:00,280.06,280.15,279.03,279.04,29967.0,257.5806,257.6634,256.6332,256.6424,29967.0
2020-03-05 12:40:00,279.09,279.11,277.96,277.96,121966.0,256.6884,256.7068,255.6491,255.6491,121966.0
2020-03-05 12:45:00,277.9,278.53,277.47,278.53,48442.0,255.5939,256.1734,255.1985,256.1734,48442.0
2020-03-05 12:50:00,278.4,278.63,278.08,278.58,57150.0,256.0538,256.2654,255.7595,256.2194,57150.0
2020-03-05 12:55:00,278.56,278.62,277.85,277.85,25892.0,256.201,256.2562,255.548,255.548,25892.0
2020-03-05 13:00:00,277.92,278.31,277.9,278.0,16904.0,255.6123,255.971,255.5939,255.6859,16904.0
2020-03-05 13:05:00,277.91,278.31,277.34,277.5,56854.0,255.6031,255.971,255.0789,255.2261,56854.0
2020-03-05 13:10:00,277.45,277.95,277.11,277.31,80263.0,255.1801,255.6399,254.8674,255.0513,80263.0
2020-03-05 13:15:00,277.37,277.63,276.92,277.23,54912.0,255.1065,255.3456,254.6926,254.9777,54912.0
2020-03-05 13:20:00,277.2,277.93,277.04,277.64,48971.0,254.9501,255.6215,254.803,255.3548,48971.0
2020-03-05 13:25:00,277.75,278.42,277.6,278.42,26002.0,255.456,256.0722,255.318,256.0722,26002.0
2020-03-05 13:30:00,278.22,278.82,278.11,278.72,36521.0,255.8883,256.4401,255.7871,256.3481,36521.0
2020-03-05 13:35:00,278.74,279.34,278.56,278.57,35977.0,256.3665,256.9184,256.201,256.2102,35977.0
2020-03-05 13:40:00,278.5,278.7,278.08,278.12,21945.0,256.1458,256.3297,255.7595,255.7963,21945.0
2020-03-05 13:45:00,278.14,279.17,278.03,279.13,24892.0,255.8147,256.762,255.7135,256.7252,24892.0
2020-03-05 13:50:00,279.12,279.42,278.09,278.11,34483.0,256.716,256.9919,255.7687,255.7871,34483.0
2020-03-05 13:55:00,278.11,278.87,278.08,278.76,24896.0,255.7871,256.4861,255.7595,256.3849,24896.0
2020-03-05 14:00:00,278.48,278.57,277.56,277.62,21614.0,256.1274,256.2102,255.2812,255.3364,21614.0
2020-03-05 14:05:00,277.79,278.1,277.68,277.91,23606.0,255.4928,255.7779,255.3916,255.6031,23606.0
2020-03-05 14:10:00,277.86,278.8,277.71,278.59,32117.0,255.5572,256.4217,255.4192,256.2286,32117.0
2020-03-05 14:15:00,278.52,278.52,277.53,277.72,37421.0,256.1642,256.1642,255.2536,255.4284,37421.0
2020-03-05 14:20:00,277.77,277.82,276.9,276.9,62219.0,255.4744,255.5204,254.6742,254.6742,62219.0
2020-03-05 14:25:00,276.94,277.23,276.64,276.84,53643.0,254.711,254.9777,254.4351,254.619,53643.0
2020-03-05 14:30:00,277.0,277.62,276.94,277.32,33603.0,254.7662,255.3364,254.711,255.0605,33603.0
2020-03-05 14:35:00,277.3,278.36,277.03,278.31,37983.0,255.0421,256.017,254.7938,255.971,37983.0
2020-03-05 14:40:00,278.12,278.46,277.77,277.79,24009.0,255.7963,256.109,255.4744,255.4928,24009.0
2020-03-05 14:45:00,277.82,277.95,277.36,277.89,30845.0,255.5204,255.6399,255.0973,255.5848,30845.0
2020-03-05 14:50:00,277.94,278.19,277.23,277.23,48318.0,255.6307,255.8607,254.9777,254.9777,48318.0
2020-03-05 14:55:00,277.45,278.09,277.27,277.72,24001.0,255.1801,255.7687,255.0145,255.4284,24001.0
2020-03-05 15:00:00,277.78,277.78,276.99,277.09,43542.0,255.4836,255.4836,254.757,254.849,43542.0
2020-03-05 15:05:00,277.05,277.62,276.93,277.39,26826.0,254.8122,255.3364,254.7018,255.1249,26826.0
2020-03-05 15:10:00,277.63,277.63,276.12,276.46,60334.0,255.3456,255.3456,253.9568,254.2695,60334.0
2020-03-05 15:15:00,276.42,276.6,275.83,276.25,77399.0,254.2327,254.3983,253.6901,254.0764,77399.0
2020-03-05 15:20:00,276.26,276.71,275.97,276.09,36923.0,254.0856,254.4995,253.8189,253.9292,36923.0
2020-03-05 15:25:00,276.03,276.58,275.61,276.21,91281.0,253.874,254.3799,253.4878,254.0396,91281.0
2020-03-05 15:30:00,276.17,278.17,275.94,277.73,180733.0,254.0028,255.8423,253.7913,255.4376,180733.0
2020-03-05 15:35:00,277.64,277.95,276.79,276.79,55567.0,255.3548,255.6399,254.573,254.573,55567.0
2020-03-05 15:40:00,276.82,277.43,276.11,277.23,75062.0,254.6006,255.1617,253.9476,254.9777,75062.0
2020-03-05 15:45:00,277.24,277.46,276.48,277.0,83647.0,254.9869,255.1893,254.2879,254.7662,83647.0
2020-03-05 15:50:00,277.07,278.46,276.94,277.26,257567.0,254.8306,256.109,254.711,255.0053,257567.0
2020-03-05 15:55:00,277.19,278.51,276.81,277.87,504892.0,254.9409,256.155,254.5914,255.5664,504892.0
2020-03-06 09:30:00,269.31,270.58,268.68,269.5,603751.0,247.6934,248.8615,247.114,247.8682,603751.0
2020-03-06 09:35:00,269.51,270.72,269.5,270.47,104810.0,247.8774,248.9903,247.8682,248.7603,104810.0
2020-03-06 09:40:00,270.39,270.45,269.53,269.98,72128.0,248.6868,248.7419,247.8958,248.3097,72128.0
2020-03-06 09:45:00,269.82,269.82,268.73,268.75,85721.0,248.1625,248.1625,247.16,247.1784,85721.0
2020-03-06 09:50:00,268.74,268.8,267.79,268.55,138269.0,247.1692,247.2244,246.2954,246.9944,138269.0
2020-03-06 09:55:00,268.65,269.68,268.3,269.48,132532.0,247.0864,248.0337,246.7645,247.8498,132532.0
2020-03-06 10:00:00,269.79,270.23,269.44,269.86,52707.0,248.1349,248.5396,247.813,248.1993,52707.0
2020-03-06 10:05:00,270.05,270.44,268.88,269.11,63373.0,248.374,248.7327,247.298,247.5095,63373.0
2020-03-06 10:10:00,269.14,270.14,268.79,269.89,58272.0,247.5371,248.4568,247.2152,248.2269,58272.0
2020-03-06 10:15:00,270.02,270.68,269.95,270.0,91425.0,248.3464,248.9535,248.2821,248.3281,91425.0
2020-03-06 10:20:00,270.06,270.56,269.76,270.53,45763.0,248.3832,248.8431,248.1073,248.8155,45763.0
2020-03-06 10:25:00,270.43,272.49,270.42,272.37,156994.0,248.7235,250.6182,248.7143,250.5078,156994.0
2020-03-06 10:30:00,272.5,273.05,271.54,271.54,106685.0,250.6274,251.1332,249.7444,249.7444,106685.0
2020-03-06 10:35:00,271.52,272.77,271.13,272.77,70797.0,249.726,250.8757,249.3674,250.8757,70797.0
2020-03-06 10:40:00,272.63,273.54,272.23,272.98,62430.0,250.747,251.5839,250.3791,251.0689,62430.0
2020-03-06 10:45:00,273.0,273.51,272.56,273.49,39706.0,251.0873,251.5563,250.6826,251.5379,39706.0
2020-03-06 10:50:00,273.59,273.7,272.83,273.19,48567.0,251.6299,251.7311,250.9309,251.262,48567.0
2020-03-06 10:55:00,273.11,273.24,272.15,273.0,50931.0,251.1884,251.308,250.3055,251.0873,50931.0
2020-03-06 11:00:00,273.05,273.23,272.0,272.18,65579.0,251.1332,251.2988,250.1675,250.3331,65579.0
2020-03-06 11:05:00,272.11,272.27,271.45,271.66,112161.0,250.2687,250.4158,249.6617,249.8548,112161.0
2020-03-06 11:10:00,271.57,271.97,270.98,271.2,33868.0,249.772,250.1399,249.2294,249.4317,33868.0
2020-03-06 11:15:00,271.18,271.74,270.98,271.22,38182.0,249.4133,249.9284,249.2294,249.4501,38182.0
2020-03-06 11:20:00,271.33,271.61,270.87,271.02,33177.0,249.5513,249.8088,249.1282,249.2662,33177.0
2020-03-06 11:25:00,270.93,271.71,270.77,271.08,34226.0,249.1834,249.9008,249.0362,249.3214,34226.0
2020-03-06 11:30:00,271.06,272.07,271.06,271.65,45567.0,249.303,250.2319,249.303,249.8456,45567.0
2020-03-06 11:35:00,271.62,271.9,271.24,271.9,24432.0,249.818,250.0755,249.4685,250.0755,24432.0
2020-03-06 11:40:00,271.86,271.89,270.69,270.9,31467.0,250.0388,250.0664,248.9627,249.1558,31467.0
2020-03-06 11:45:00,270.77,270.94,270.21,270.24,56175.0,249.0362,249.1926,248.5212,248.5488,56175.0
2020-03-06 11:50:00,270.24,271.21,270.24,271.06,31740.0,248.5488,249.4409,248.5488,249.303,31740.0
2020-03-06 11:55:00,270.99,271.11,270.53,270.99,25141.0,249.2386,249.349,248.8155,249.2386,25141.0
2020-03-06 12:00:00,270.89,271.14,269.84,269.84,42092.0,249.1466,249.3766,248.1809,248.1809,42092.0
2020-03-06 12:05:00,269.82,270.12,269.59,269.75,39017.0,248.1625,248.4384,247.951,248.0981,39017.0
2020-03-06 12:10:00,269.73,269.92,269.33,269.74,75444.0,248.0797,248.2545,247.7118,248.0889,75444.0
2020-03-06 12:15:00,269.68,270.06,269.13,269.23,28272.0,248.0337,248.3832,247.5279,247.6199,28272.0
2020-03-06 12:20:00,269.22,270.09,269.22,269.55,31867.0,247.6107,248.4108,247.6107,247.9142,31867.0
2020-03-06 12:25:00,269.48,269.67,269.18,269.3,31277.0,247.8498,248.0245,247.5739,247.6842,31277.0
2020-03-06 12:30:00,269.36,270.68,269.15,270.63,31190.0,247.7394,248.9535,247.5463,248.9075,31190.0
2020-03-06 12:35:00,270.64,271.67,270.34,271.0,48944.0,248.9167,249.864,248.6408,249.2478,48944.0
2020-03-06 12:40:00,271.02,271.46,270.8,271.41,25702.0,249.2662,249.6709,249.0638,249.6249,25702.0
2020-03-06 12:45:00,271.56,271.93,270.93,271.09,37316.0,249.7628,250.1031,249.1834,249.3306,37316.0
2020-03-06 12:50:00,271.01,271.23,270.53,270.63,24113.0,249.257,249.4593,248.8155,248.9075,24113.0
2020-03-06 12:55:00,270.78,270.96,270.45,270.56,56847.0,249.0454,249.211,248.7419,248.8431,56847.0
2020-03-06 13:00:00,270.54,271.3,270.53,271.03,27545.0,248.8247,249.5237,248.8155,249.2754,27545.0
2020-03-06 13:05:00,271.0,271.68,270.99,271.17,28340.0,249.2478,249.8732,249.2386,249.4041,28340.0
2020-03-06 13:10:00,271.24,271.43,270.68,270.75,25153.0,249.4685,249.6433,248.9535,249.0179,25153.0
2020-03-06 13:15:00,270.82,271.36,270.81,271.04,12783.0,249.0822,249.5789,249.073,249.2846,12783.0
2020-03-06 13:20:00,271.16,272.52,271.16,272.3,56075.0,249.3949,250.6458,249.3949,250.4434,56075.0
2020-03-06 13:25:00,272.13,272.25,271.38,271.47,29955.0,250.2871,250.3975,249.5973,249.6801,29955.0
2020-03-06 13:30:00,271.43,271.94,271.02,271.2,57068.0,249.6433,250.1123,249.2662,249.4317,57068.0
2020-03-06 13:35:00,271.08,271.64,270.76,271.53,42795.0,249.3214,249.8364,249.0271,249.7352,42795.0
2020-03-06 13:40:00,271.43,271.83,270.92,270.99,53132.0,249.6433,250.0112,249.1742,249.2386,53132.0
2020-03-06 13:45:00,271.03,271.09,270.08,270.2,43607.0,249.2754,249.3306,248.4016,248.512,43607.0
2020-03-06 13:50:00,270.15,270.38,269.48,269.49,55287.0,248.466,248.6776,247.8498,247.859,55287.0
2020-03-06 13:55:00,269.64,270.06,269.55,269.63,28271.0,247.997,248.3832,247.9142,247.9878,28271.0
2020-03-06 14:00:00,269.75,269.77,269.14,269.49,21185.0,248.0981,248.1165,247.5371,247.859,21185.0
2020-03-06 14:05:00,269.42,269.72,268.88,269.08,38281.0,247.7946,248.0705,247.298,247.4819,38281.0
2020-03-06 14:10:00,269.0,269.55,268.86,269.14,24780.0,247.4083,247.9142,247.2796,247.5371,24780.0
2020-03-06 14:15:00,269.09,269.35,268.86,269.12,15569.0,247.4911,247.7302,247.2796,247.5187,15569.0
2020-03-06 14:20:00,269.01,269.58,268.74,269.34,49370.0,247.4175,247.9418,247.1692,247.721,49370.0
2020-03-06 14:25:00,269.39,270.06,269.39,269.54,26767.0,247.767,248.3832,247.767,247.905,26767.0
2020-03-06 14:30:00,269.59,269.71,268.55,268.59,72982.0,247.951,248.0613,246.9944,247.0312,72982.0
2020-03-06 14:35:00,268.59,268.65,267.95,267.96,111636.0,247.0312,247.0864,246.4426,246.4518,111636.0
2020-03-06 14:40:00,268.06,268.23,267.65,267.85,45335.0,246.5438,246.7001,246.1667,246.3506,45335.0
2020-03-06 14:45:00,267.85,268.39,267.26,267.32,62344.0,246.3506,246.8473,245.808,245.8632,62344.0
2020-03-06 14:50:00,267.25,267.5,266.94,267.21,127447.0,245.7988,246.0287,245.5137,245.762,127447.0
2020-03-06 14:55:00,267.32,268.0,267.25,267.53,45456.0,245.8632,246.4886,245.7988,246.0563,45456.0
2020-03-06 15:00:00,267.37,267.71,266.89,267.12,54681.0,245.9092,246.2219,245.4677,245.6792,54681.0
2020-03-06 15:05:00,266.99,267.28,266.6,266.75,67116.0,245.5597,245.8264,245.201,245.3389,67116.0
2020-03-06 15:10:00,266.75,268.21,266.72,267.38,46201.0,245.3389,246.6817,245.3113,245.9184,46201.0
2020-03-06 15:15:00,267.31,268.92,267.3,268.73,69752.0,245.854,247.3347,245.8448,247.16,69752.0
2020-03-06 15:20:00,268.95,269.19,268.28,269.15,54825.0,247.3623,247.5831,246.7461,247.5463,54825.0
2020-03-06 15:25:00,269.19,269.41,268.27,268.41,39413.0,247.5831,247.7854,246.7369,246.8657,39413.0
2020-03-06 15:30:00,268.33,270.68,268.02,270.48,85047.0,246.7921,248.9535,246.507,248.7695,85047.0
2020-03-06 15:35:00,270.35,271.26,269.19,269.22,90508.0,248.65,249.4869,247.5831,247.6107,90508.0
2020-03-06 15:40:00,269.22,271.02,269.22,270.92,91345.0,247.6107,249.2662,247.6107,249.1742,91345.0
2020-03-06 15:45:00,270.85,271.74,270.56,271.24,73998.0,249.1098,249.9284,248.8431,249.4685,73998.0
2020-03-06 15:50:00,271.48,273.61,271.48,272.89,151398.0,249.6893,251.6483,249.6893,250.9861,151398.0
2020-03-06 15:55:00,272.87,274.46,272.75,273.12,321523.0,250.9677,252.4301,250.8573,251.1976,321523.0
2020-03-09 09:30:00,253.86,255.0,253.01,254.39,976396.0,233.4836,234.5321,232.7018,233.971,976396.0
2020-03-09 09:35:00,254.39,254.39,254.39,254.39,0.0,233.971,233.971,233.971,233.971,0.0
2020-03-09 09:40:00,254.39,254.39,254.39,254.39,0.0,233.971,233.971,233.971,233.971,0.0
2020-03-09 09:45:00,253.2,257.0,253.0,253.09,139524.0,232.8765,236.3715,232.6926,232.7754,139524.0
2020-03-09 09:50:00,253.11,256.41,252.87,255.62,242451.0,232.7938,235.8289,232.573,235.1023,242451.0
2020-03-09 09:55:00,255.66,258.76,254.94,257.1,187597.0,235.1391,237.9902,234.4769,236.4635,187597.0
2020-03-09 10:00:00,257.03,257.49,255.61,255.61,202820.0,236.3991,236.8222,235.0931,235.0931,202820.0
2020-03-09 10:05:00,255.83,259.14,255.72,258.81,182873.0,235.2954,238.3397,235.1943,238.0362,182873.0
2020-03-09 10:10:00,258.72,259.06,257.67,258.26,330794.0,237.9535,238.2662,236.9877,237.5304,330794.0
2020-03-09 10:15:00,258.13,259.52,258.07,258.99,160896.0,237.4108,238.6892,237.3556,238.2018,160896.0
2020-03-09 10:20:00,259.01,259.19,257.17,257.39,183933.0,238.2202,238.3857,236.5279,236.7302,183933.0
2020-03-09 10:25:00,257.44,258.71,256.86,257.88,239273.0,236.7762,237.9443,236.2428,237.1809,239273.0
2020-03-09 10:30:00,257.84,258.94,257.56,258.59,109515.0,237.1441,238.1558,236.8866,237.8339,109515.0
2020-03-09 10:35:00,258.57,258.58,257.31,258.51,226132.0,237.8155,237.8247,236.6566,237.7603,226132.0
2020-03-09 10:40:00,258.55,258.9,257.63,257.82,116055.0,237.7971,238.119,236.951,237.1257,116055.0
2020-03-09 10:45:00,257.91,258.19,257.0,257.0,89719.0,237.2085,237.466,236.3715,236.3715,89719.0
2020-03-09 10:50:00,257.06,257.14,256.07,256.3,120403.0,236.4267,236.5003,235.5162,235.7277,120403.0
2020-03-09 10:55:00,256.21,256.66,255.73,255.98,99825.0,235.6449,236.0588,235.2035,235.4334,99825.0
2020-03-09 11:00:00,255.86,256.25,255.41,255.63,135596.0,235.323,235.6817,234.9091,235.1115,135596.0
2020-03-09 11:05:00,255.65,256.08,255.34,255.8,96254.0,235.1299,235.5254,234.8448,235.2678,96254.0
2020-03-09 11:10:00,255.94,257.02,255.87,256.81,71871.0,235.3966,236.3899,235.3322,236.1968,71871.0
2020-03-09 11:15:00,256.72,258.39,256.59,258.01,77438.0,236.114,237.6499,235.9944,237.3004,77438.0
2020-03-09 11:20:00,258.02,258.54,257.66,258.54,131085.0,237.3096,237.7879,236.9785,237.7879,131085.0
2020-03-09 11:25:00,258.54,258.8,257.81,258.12,101553.0,237.7879,238.027,237.1165,237.4016,101553.0
2020-03-09 11:30:00,258.0,258.44,257.23,258.41,103124.0,237.2913,237.6959,236.5831,237.6683,103124.0
2020-03-09 11:35:00,258.23,260.04,258.22,259.49,158268.0,237.5028,239.1675,237.4936,238.6617,158268.0
2020-03-09 11:40:00,259.58,260.19,259.27,260.16,163925.0,238.7444,239.3055,238.4593,239.2779,163925.0
2020-03-09 11:45:00,260.07,260.73,259.67,260.64,100827.0,239.1951,239.8021,238.8272,239.7193,100827.0
2020-03-09 11:50:00,260.71,260.93,259.87,260.19,104676.0,239.7837,239.9861,239.0112,239.3055,104676.0
2020-03-09 11:55:00,260.19,260.32,259.62,259.74,113279.0,239.3055,239.425,238.7812,238.8916,113279.0
2020-03-09 12:00:00,259.65,259.74,258.66,259.0,106603.0,238.8088,238.8916,237.8983,238.211,106603.0
2020-03-09 12:05:00,258.92,260.73,258.88,260.57,84283.0,238.1374,239.8021,238.1006,239.655,84283.0
2020-03-09 12:10:00,260.5,260.99,259.82,259.91,81942.0,239.5906,240.0413,238.9652,239.0479,81942.0
2020-03-09 12:15:00,259.96,260.42,259.11,259.34,79031.0,239.0939,239.517,238.3122,238.5237,79031.0
2020-03-09 12:20:00,259.37,259.64,258.81,258.97,76022.0,238.5513,238.7996,238.0362,238.1834,76022.0
2020-03-09 12:25:00,258.9,259.07,258.05,258.05,74531.0,238.119,238.2754,237.3372,237.3372,74531.0
2020-03-09 12:30:00,258.12,258.62,257.45,257.61,162598.0,237.4016,237.8615,236.7854,236.9326,162598.0
2020-03-09 12:35:00,257.61,258.01,256.95,257.81,95883.0,236.9326,237.3004,236.3255,237.1165,95883.0
2020-03-09 12:40:00,257.88,258.23,256.38,256.68,83353.0,237.1809,237.5028,235.8013,236.0772,83353.0
2020-03-09 12:45:00,256.75,257.14,256.28,256.5,132704.0,236.1416,236.5003,235.7093,235.9117,132704.0
2020-03-09 12:50:00,256.54,257.2,256.39,256.92,106270.0,235.9484,236.5555,235.8105,236.2979,106270.0
2020-03-09 12:55:00,256.92,257.33,256.5,256.92,151847.0,236.2979,236.675,235.9117,236.2979,151847.0
2020-03-09 13:00:00,256.87,257.79,256.52,256.59,189742.0,236.252,237.0981,235.93,235.9944,189742.0
2020-03-09 13:05:00,256.57,257.13,255.91,256.47,121729.0,235.976,236.4911,235.369,235.8841,121729.0
2020-03-09 13:10:00,256.51,257.59,256.4,257.54,109418.0,235.9208,236.9142,235.8197,236.8682,109418.0
2020-03-09 13:15:00,257.47,257.54,256.55,256.67,73590.0,236.8038,236.8682,235.9576,236.068,73590.0
2020-03-09 13:20:00,256.63,256.74,255.88,256.48,70317.0,236.0312,236.1324,235.3414,235.8933,70317.0
2020-03-09 13:25:00,256.51,256.59,255.6,255.92,142226.0,235.9208,235.9944,235.0839,235.3782,142226.0
2020-03-09 13:30:00,255.82,255.93,254.78,254.78,146427.0,235.2862,235.3874,234.3297,234.3297,146427.0
2020-03-09 13:35:00,254.76,255.22,254.15,254.16,93322.0,234.3113,234.7344,233.7503,233.7595,93322.0
2020-03-09 13:40:00,254.28,254.62,253.38,253.73,157644.0,233.8698,234.1826,233.0421,233.364,157644.0
2020-03-09 13:45:00,253.75,254.72,253.61,254.22,167699.0,233.3824,234.2745,233.2536,233.8147,167699.0
2020-03-09 13:50:00,254.27,254.27,253.04,253.2,99240.0,233.8606,233.8606,232.7294,232.8765,99240.0
2020-03-09 13:55:00,253.08,253.87,252.9,253.31,208878.0,232.7662,233.4928,232.6006,232.9777,208878.0
2020-03-09 14:00:00,253.35,253.63,252.06,252.1,170831.0,233.0145,233.272,231.828,231.8648,170831.0
2020-03-09 14:05:00,252.09,252.96,251.74,252.06,229876.0,231.8556,232.6558,231.5337,231.828,229876.0
2020-03-09 14:10:00,252.0,253.42,251.93,253.42,174432.0,231.7729,233.0789,231.7085,233.0789,174432.0
2020-03-09 14:15:00,253.43,254.83,253.41,254.12,269028.0,233.0881,234.3757,233.0697,233.7227,269028.0
2020-03-09 14:20:00,254.18,254.7,253.63,253.7,103785.0,233.7779,234.2561,233.272,233.3364,103785.0
2020-03-09 14:25:00,253.74,253.83,252.53,252.53,233963.0,233.3732,233.456,232.2603,232.2603,233963.0
2020-03-09 14:30:00,252.54,252.97,252.0,252.42,162916.0,232.2695,232.665,231.7729,232.1591,162916.0
2020-03-09 14:35:00,252.42,253.43,251.69,253.03,158690.0,232.1591,233.0881,231.4877,232.7202,158690.0
2020-03-09 14:40:00,253.16,253.25,251.15,251.47,165480.0,232.8397,232.9225,230.9911,231.2854,165480.0
2020-03-09 14:45:00,251.56,253.11,251.37,252.0,314828.0,231.3682,232.7938,231.1934,231.7729,314828.0
2020-03-09 14:50:00,252.04,254.29,251.97,254.15,238858.0,231.8096,233.879,231.7453,233.7503,238858.0
2020-03-09 14:55:00,254.12,254.99,253.81,254.04,181242.0,233.7227,234.5229,233.4376,233.6491,181242.0
2020-03-09 15:00:00,254.11,255.36,253.17,255.04,181592.0,233.7135,234.8632,232.8489,234.5688,181592.0
2020-03-09 15:05:00,255.04,255.27,253.91,254.41,212640.0,234.5688,234.7804,233.5295,233.9894,212640.0
2020-03-09 15:10:00,254.37,254.37,253.26,253.34,162465.0,233.9526,233.9526,232.9317,233.0053,162465.0
2020-03-09 15:15:00,253.33,254.81,253.04,253.79,197612.0,232.9961,234.3573,232.7294,233.4192,197612.0
2020-03-09 15:20:00,253.74,255.25,253.26,255.08,173691.0,233.3732,234.762,232.9317,234.6056,173691.0
2020-03-09 15:25:00,255.18,256.32,254.97,255.22,248178.0,234.6976,235.7461,234.5045,234.7344,248178.0
2020-03-09 15:30:00,255.18,255.22,253.91,254.26,188925.0,234.6976,234.7344,233.5295,233.8514,188925.0
2020-03-09 15:35:00,254.38,256.36,254.38,256.09,131358.0,233.9618,235.7829,233.9618,235.5346,131358.0
2020-03-09 15:40:00,256.06,256.43,255.45,255.76,257905.0,235.507,235.8473,234.9459,235.231,257905.0
2020-03-09 15:45:00,255.83,256.5,254.8,255.67,213213.0,235.2954,235.9117,234.3481,235.1483,213213.0
2020-03-09 15:50:00,255.68,255.68,254.27,255.29,287654.0,235.1575,235.1575,233.8606,234.7988,287654.0
2020-03-09 15:55:00,255.28,255.28,251.97,252.04,638861.0,234.7896,234.7896,231.7453,231.8096,638861.0
2020-03-10 09:30:00,260.48,260.72,259.35,260.2,575646.0,240.642,240.8637,239.598,240.3833,575646.0
2020-03-10 09:35:00,260.16,260.41,258.58,258.9,167352.0,240.3463,240.5773,238.8867,239.1823,167352.0
2020-03-10 09:40:00,258.86,258.86,257.34,257.7,99239.0,239.1453,239.1453,237.7411,238.0737,99239.0
2020-03-10 09:45:00,257.73,258.06,256.88,257.52,92523.0,238.1014,238.4063,237.3161,237.9074,92523.0
2020-03-10 09:50:00,257.47,258.27,257.12,258.13,101944.0,237.8612,238.6003,237.5379,238.4709,101944.0
2020-03-10 09:55:00,258.12,259.04,258.08,258.43,75118.0,238.4617,239.3116,238.4247,238.7481,75118.0
2020-03-10 10:00:00,258.41,259.21,257.85,259.0,74211.0,238.7296,239.4687,238.2123,239.2747,74211.0
2020-03-10 10:05:00,258.99,259.85,258.62,259.75,38282.0,239.2654,240.0599,238.9236,239.9676,38282.0
2020-03-10 10:10:00,259.72,260.37,259.67,260.03,57352.0,239.9398,240.5403,239.8937,240.2262,57352.0
2020-03-10 10:15:00,260.04,260.14,259.22,259.42,53344.0,240.2355,240.3279,239.4779,239.6627,53344.0
2020-03-10 10:20:00,259.69,260.25,259.02,259.11,111444.0,239.9121,240.4295,239.2932,239.3763,111444.0
2020-03-10 10:25:00,259.0,259.01,258.07,258.1,142310.0,239.2747,239.2839,238.4155,238.4432,142310.0
2020-03-10 10:30:00,258.11,258.19,257.25,257.62,91060.0,238.4525,238.5264,237.658,237.9998,91060.0
2020-03-10 10:35:00,257.67,257.91,257.1,257.43,63514.0,238.046,238.2677,237.5194,237.8242,63514.0
2020-03-10 10:40:00,257.37,257.56,256.64,256.86,57188.0,237.7688,237.9443,237.0944,237.2977,57188.0
2020-03-10 10:45:00,256.76,257.07,255.72,255.73,79517.0,237.2053,237.4917,236.2445,236.2537,79517.0
2020-03-10 10:50:00,255.66,256.0,254.81,254.88,96665.0,236.1891,236.5032,235.4038,235.4685,96665.0
2020-03-10 10:55:00,254.92,255.83,254.7,254.71,88801.0,235.5054,236.3461,235.3022,235.3114,88801.0
2020-03-10 11:00:00,254.73,255.47,254.37,255.08,47655.0,235.3299,236.0135,234.9973,235.6532,47655.0
2020-03-10 11:05:00,255.13,256.25,254.84,256.06,52037.0,235.6994,236.7341,235.4315,236.5586,52037.0
2020-03-10 11:10:00,256.03,256.12,254.38,254.42,79658.0,236.5309,236.614,235.0065,235.0435,79658.0
2020-03-10 11:15:00,254.32,254.81,253.56,253.69,56828.0,234.9511,235.4038,234.249,234.3691,56828.0
2020-03-10 11:20:00,253.87,253.87,252.23,252.27,127794.0,234.5354,234.5354,233.0203,233.0572,127794.0
2020-03-10 11:25:00,252.28,252.88,251.31,251.31,171246.0,233.0665,233.6208,232.1703,232.1703,171246.0
2020-03-10 11:30:00,251.29,251.75,250.73,251.0,97942.0,232.1519,232.5768,231.6345,231.884,97942.0
2020-03-10 11:35:00,250.98,251.31,250.0,251.18,90171.0,231.8655,232.1703,230.9601,232.0502,90171.0
2020-03-10 11:40:00,251.19,252.8,250.52,252.69,165394.0,232.0595,233.5469,231.4405,233.4452,165394.0
2020-03-10 11:45:00,252.72,253.72,252.43,253.22,75555.0,233.473,234.3968,233.205,233.9349,75555.0
2020-03-10 11:50:00,253.19,253.5,251.26,251.6,120027.0,233.9072,234.1936,232.1242,232.4383,120027.0
2020-03-10 11:55:00,251.5,252.5,251.02,251.88,85132.0,232.3459,233.2697,231.9024,232.6969,85132.0
2020-03-10 12:00:00,251.87,254.3,251.86,253.31,68929.0,232.6877,234.9326,232.6785,234.018,68929.0
2020-03-10 12:05:00,253.49,253.9,253.0,253.77,87355.0,234.1843,234.5631,233.7316,234.443,87355.0
2020-03-10 12:10:00,253.75,255.83,253.75,255.44,103089.0,234.4245,236.3461,234.4245,235.9858,103089.0
2020-03-10 12:15:00,255.6,256.23,255.17,255.58,75357.0,236.1336,236.7156,235.7364,236.1151,75357.0
2020-03-10 12:20:00,255.6,255.6,254.8,255.33,31626.0,236.1336,236.1336,235.3945,235.8842,31626.0
2020-03-10 12:25:00,255.28,255.32,253.8,253.84,79217.0,235.838,235.8749,234.4707,234.5077,79217.0
2020-03-10 12:30:00,253.71,253.85,252.13,252.62,78372.0,234.3876,234.5169,232.9279,233.3806,78372.0
2020-03-10 12:35:00,252.34,253.66,252.09,253.41,53178.0,233.1219,234.3414,232.8909,234.1104,53178.0
2020-03-10 12:40:00,253.49,254.46,252.53,254.44,66620.0,234.1843,235.0804,233.2974,235.062,66620.0
2020-03-10 12:45:00,254.46,254.71,253.87,253.98,61417.0,235.0804,235.3114,234.5354,234.637,61417.0
2020-03-10 12:50:00,253.89,255.15,253.58,255.06,42259.0,234.5539,235.7179,234.2675,235.6347,42259.0
2020-03-10 12:55:00,254.97,255.25,254.5,254.53,26990.0,235.5516,235.8103,235.1174,235.1451,26990.0
2020-03-10 13:00:00,254.51,254.53,253.27,253.75,58506.0,235.1266,235.1451,233.9811,234.4245,58506.0
2020-03-10 13:05:00,253.85,255.52,253.33,255.44,68833.0,234.5169,236.0597,234.0365,235.9858,68833.0
2020-03-10 13:10:00,255.55,255.81,254.73,255.7,43490.0,236.0874,236.3276,235.3299,236.226,43490.0
2020-03-10 13:15:00,255.76,256.46,254.91,255.99,71807.0,236.2814,236.9281,235.4962,236.4939,71807.0
2020-03-10 13:20:00,255.98,256.83,255.86,256.06,65872.0,236.4847,237.2699,236.3738,236.5586,65872.0
2020-03-10 13:25:00,256.06,256.11,254.98,255.33,116672.0,236.5586,236.6048,235.5608,235.8842,116672.0
2020-03-10 13:30:00,255.47,256.2,254.66,255.99,86054.0,236.0135,236.6879,235.2652,236.4939,86054.0
2020-03-10 13:35:00,256.0,256.01,254.42,255.01,77927.0,236.5032,236.5124,235.0435,235.5886,77927.0
2020-03-10 13:40:00,255.07,255.56,254.15,254.58,98445.0,235.644,236.0967,234.7941,235.1913,98445.0
2020-03-10 13:45:00,254.55,254.6,253.4,253.53,51734.0,235.1636,235.2098,234.1012,234.2213,51734.0
2020-03-10 13:50:00,253.49,253.99,253.0,253.09,54987.0,234.1843,234.6462,233.7316,233.8148,54987.0
2020-03-10 13:55:00,253.04,253.69,252.78,253.38,45930.0,233.7686,234.3691,233.5284,234.0827,45930.0
2020-03-10 14:00:00,253.24,253.3,252.45,253.01,53717.0,233.9534,234.0088,233.2235,233.7409,53717.0
2020-03-10 14:05:00,252.74,254.0,252.45,253.97,62817.0,233.4914,234.6555,233.2235,234.6278,62817.0
2020-03-10 14:10:00,253.89,254.86,253.52,254.71,49639.0,234.5539,235.45,234.212,235.3114,49639.0
2020-03-10 14:15:00,254.81,255.08,254.3,254.6,41453.0,235.4038,235.6532,234.9326,235.2098,41453.0
2020-03-10 14:20:00,254.58,255.17,253.58,253.58,83317.0,235.1913,235.7364,234.2675,234.2675,83317.0
2020-03-10 14:25:00,253.6,255.26,253.41,254.97,82791.0,234.2859,235.8195,234.1104,235.5516,82791.0
2020-03-10 14:30:00,254.99,255.99,254.72,255.93,77425.0,235.5701,236.4939,235.3206,236.4385,77425.0
2020-03-10 14:35:00,255.92,256.56,255.89,256.05,58901.0,236.4292,237.0205,236.4015,236.5493,58901.0
2020-03-10 14:40:00,256.08,257.86,255.9,257.81,85610.0,236.5771,238.2215,236.4108,238.1753,85610.0
2020-03-10 14:45:00,257.86,259.37,257.57,259.26,109993.0,238.2215,239.6165,237.9536,239.5149,109993.0
2020-03-10 14:50:00,259.16,259.16,257.94,258.5,87969.0,239.4225,239.4225,238.2954,238.8128,87969.0
2020-03-10 14:55:00,258.75,259.0,257.43,258.26,98014.0,239.0437,239.2747,237.8242,238.591,98014.0
2020-03-10 15:00:00,258.3,259.59,257.88,259.49,85118.0,238.628,239.8197,238.24,239.7274,85118.0
2020-03-10 15:05:00,259.56,260.0,259.0,259.06,92505.0,239.792,240.1985,239.2747,239.3301,92505.0
2020-03-10 15:10:00,259.1,260.07,259.06,259.71,92765.0,239.3671,240.2632,239.3301,239.9306,92765.0
2020-03-10 15:15:00,259.83,261.54,259.13,261.36,157854.0,240.0415,241.6212,239.3948,241.4549,157854.0
2020-03-10 15:20:00,261.3,262.03,260.79,261.31,143402.0,241.3995,242.0739,240.9284,241.4087,143402.0
2020-03-10 15:25:00,261.1,261.22,259.76,259.89,136341.0,241.2147,241.3256,239.9768,240.0969,136341.0
2020-03-10 15:30:00,259.84,260.74,258.96,259.67,109199.0,240.0507,240.8822,239.2377,239.8937,109199.0
2020-03-10 15:35:00,259.67,261.46,259.43,261.23,105702.0,239.8937,241.5473,239.6719,241.3348,105702.0
2020-03-10 15:40:00,261.18,261.63,260.57,260.6,337876.0,241.2886,241.7044,240.7251,240.7528,337876.0
2020-03-10 15:45:00,260.67,262.13,260.63,261.97,499522.0,240.8175,242.1663,240.7805,242.0185,499522.0
2020-03-10 15:50:00,261.92,263.14,261.83,263.13,512220.0,241.9723,243.0994,241.8891,243.0901,512220.0
2020-03-10 15:55:00,263.18,263.81,262.46,263.7,873278.0,243.1363,243.7184,242.4712,243.6167,873278.0
2020-03-11 09:30:00,256.65,257.72,255.96,257.27,294082.0,237.1037,238.0922,236.4662,237.6764,294082.0
2020-03-11 09:35:00,257.31,257.59,255.95,256.18,102560.0,237.7134,237.9721,236.457,236.6694,102560.0
2020-03-11 09:40:00,256.03,257.12,255.17,256.18,247507.0,236.5309,237.5379,235.7364,236.6694,247507.0
2020-03-11 09:45:00,256.14,256.65,255.64,255.76,81563.0,236.6325,237.1037,236.1706,236.2814,81563.0
2020-03-11 09:50:00,255.71,256.63,255.26,256.09,75348.0,236.2352,237.0852,235.8195,236.5863,75348.0
2020-03-11 09:55:00,255.98,256.69,255.5,256.5,55362.0,236.4847,237.1406,236.0412,236.9651,55362.0
2020-03-11 10:00:00,256.29,256.87,255.73,256.25,64610.0,236.7711,237.3069,236.2537,236.7341,64610.0
2020-03-11 10:05:00,256.33,257.25,255.94,257.05,56938.0,236.808,237.658,236.4477,237.4732,56938.0
2020-03-11 10:10:00,257.06,257.29,256.5,256.91,55892.0,237.4824,237.6949,236.9651,237.3439,55892.0
2020-03-11 10:15:00,256.62,256.88,256.2,256.43,61308.0,237.0759,237.3161,236.6879,236.9004,61308.0
2020-03-11 10:20:00,256.5,256.6,255.32,255.6,45195.0,236.9651,237.0575,235.8749,236.1336,45195.0
2020-03-11 10:25:00,255.59,256.04,254.63,254.85,62377.0,236.1244,236.5401,235.2375,235.4407,62377.0
2020-03-11 10:30:00,254.85,255.72,254.37,255.7,59984.0,235.4407,236.2445,234.9973,236.226,59984.0
2020-03-11 10:35:00,255.54,255.54,254.4,255.02,38813.0,236.0782,236.0782,235.025,235.5978,38813.0
2020-03-11 10:40:00,254.84,255.17,254.29,254.29,48182.0,235.4315,235.7364,234.9234,234.9234,48182.0
2020-03-11 10:45:00,254.25,255.59,253.94,254.06,83755.0,234.8864,236.1244,234.6,234.7109,83755.0
2020-03-11 10:50:00,254.07,254.44,253.82,253.9,32997.0,234.7201,235.062,234.4892,234.5631,32997.0
2020-03-11 10:55:00,253.96,254.78,253.48,254.53,79621.0,234.6185,235.3761,234.1751,235.1451,79621.0
2020-03-11 11:00:00,254.64,255.41,254.2,254.27,73457.0,235.2467,235.9581,234.8402,234.9049,73457.0
2020-03-11 11:05:00,254.26,254.81,253.66,254.74,40537.0,234.8957,235.4038,234.3414,235.3391,40537.0
2020-03-11 11:10:00,254.68,254.94,254.08,254.59,65528.0,235.2837,235.5239,234.7294,235.2005,65528.0
2020-03-11 11:15:00,254.52,254.53,253.25,253.37,117607.0,235.1359,235.1451,233.9626,234.0735,117607.0
2020-03-11 11:20:00,253.41,253.54,252.5,252.5,162492.0,234.1104,234.2305,233.2697,233.2697,162492.0
2020-03-11 11:25:00,252.51,253.22,252.5,252.91,46921.0,233.279,233.9349,233.2697,233.6485,46921.0
2020-03-11 11:30:00,252.93,253.74,252.55,253.62,39203.0,233.667,234.4153,233.3159,234.3044,39203.0
2020-03-11 11:35:00,253.54,254.41,253.13,254.33,59705.0,234.2305,235.0342,233.8517,234.9603,59705.0
2020-03-11 11:40:00,254.25,254.51,253.4,253.54,37813.0,234.8864,235.1266,234.1012,234.2305,37813.0
2020-03-11 11:45:00,253.53,254.01,252.89,253.86,44145.0,234.2213,234.6647,233.63,234.5261,44145.0
2020-03-11 11:50:00,253.89,254.33,253.31,253.49,68714.0,234.5539,234.9603,234.018,234.1843,68714.0
2020-03-11 11:55:00,253.5,254.25,253.21,254.06,56274.0,234.1936,234.8864,233.9256,234.7109,56274.0
2020-03-11 12:00:00,254.0,254.65,253.34,254.64,67255.0,234.6555,235.256,234.0457,235.2467,67255.0
2020-03-11 12:05:00,254.6,255.15,254.23,254.98,70917.0,235.2098,235.7179,234.868,235.5608,70917.0
2020-03-11 12:10:00,255.12,255.88,255.01,255.78,68450.0,235.6902,236.3923,235.5886,236.2999,68450.0
2020-03-11 12:15:00,255.6,256.6,255.55,256.32,28020.0,236.1336,237.0575,236.0874,236.7988,28020.0
2020-03-11 12:20:00,256.2,256.54,255.23,255.39,46656.0,236.6879,237.002,235.7918,235.9396,46656.0
2020-03-11 12:25:00,255.28,255.28,254.11,254.36,34355.0,235.838,235.838,234.7571,234.9881,34355.0
2020-03-11 12:30:00,254.33,254.54,253.5,253.86,44971.0,234.9603,235.1543,234.1936,234.5261,44971.0
2020-03-11 12:35:00,253.98,254.08,253.04,253.12,48989.0,234.637,234.7294,233.7686,233.8425,48989.0
2020-03-11 12:40:00,253.14,253.36,252.16,252.55,84273.0,233.861,234.0642,232.9556,233.3159,84273.0
2020-03-11 12:45:00,252.6,252.92,252.07,252.26,59697.0,233.3621,233.6577,232.8725,233.048,59697.0
2020-03-11 12:50:00,252.49,253.22,252.2,252.43,63930.0,233.2605,233.9349,232.9926,233.205,63930.0
2020-03-11 12:55:00,252.37,252.88,251.91,252.79,99119.0,233.1496,233.6208,232.7246,233.5376,99119.0
2020-03-11 13:00:00,252.8,252.8,251.41,251.53,90254.0,233.5469,233.5469,232.2627,232.3736,90254.0
2020-03-11 13:05:00,251.52,251.95,251.27,251.28,58272.0,232.3644,232.7616,232.1334,232.1426,58272.0
2020-03-11 13:10:00,251.42,251.92,251.33,251.54,68618.0,232.272,232.7339,232.1888,232.3828,68618.0
2020-03-11 13:15:00,251.5,252.28,251.49,252.16,135367.0,232.3459,233.0665,232.3366,232.9556,135367.0
2020-03-11 13:20:00,252.11,252.68,251.8,251.8,52302.0,232.9094,233.436,232.623,232.623,52302.0
2020-03-11 13:25:00,251.84,253.01,251.7,252.78,39617.0,232.66,233.7409,232.5306,233.5284,39617.0
2020-03-11 13:30:00,252.7,253.16,252.28,252.42,27710.0,233.4545,233.8794,233.0665,233.1958,27710.0
2020-03-11 13:35:00,252.41,252.42,251.8,251.87,32091.0,233.1866,233.1958,232.623,232.6877,32091.0
2020-03-11 13:40:00,251.84,252.0,251.28,251.31,57458.0,232.66,232.8078,232.1426,232.1703,57458.0
2020-03-11 13:45:00,251.26,252.58,251.14,252.25,94227.0,232.1242,233.3436,232.0133,233.0388,94227.0
2020-03-11 13:50:00,252.23,252.23,251.42,251.72,42169.0,233.0203,233.0203,232.272,232.5491,42169.0
2020-03-11 13:55:00,251.71,252.78,251.71,252.3,56841.0,232.5399,233.5284,232.5399,233.0849,56841.0
2020-03-11 14:00:00,252.3,252.68,251.24,251.28,69461.0,233.0849,233.436,232.1057,232.1426,69461.0
2020-03-11 14:05:00,251.34,252.14,250.75,250.9,137935.0,232.1981,232.9371,231.653,231.7916,137935.0
2020-03-11 14:10:00,250.9,251.17,250.7,250.8,54228.0,231.7916,232.041,231.6068,231.6992,54228.0
2020-03-11 14:15:00,250.8,251.34,250.53,250.53,125077.0,231.6992,232.1981,231.4497,231.4497,125077.0
2020-03-11 14:20:00,250.52,250.84,250.11,250.47,89814.0,231.4405,231.7361,231.0617,231.3943,89814.0
2020-03-11 14:25:00,250.49,250.81,250.17,250.33,57771.0,231.4128,231.7084,231.1172,231.265,57771.0
2020-03-11 14:30:00,250.4,251.66,250.28,250.55,94122.0,231.3296,232.4937,231.2188,231.4682,94122.0
2020-03-11 14:35:00,250.75,251.41,250.32,251.16,49248.0,231.653,232.2627,231.2557,232.0318,49248.0
2020-03-11 14:40:00,251.11,252.19,250.59,250.72,107554.0,231.9856,232.9833,231.5052,231.6253,107554.0
2020-03-11 14:45:00,250.89,251.68,250.51,250.66,37750.0,231.7823,232.5122,231.4313,231.5698,37750.0
2020-03-11 14:50:00,250.58,251.21,249.91,250.4,130223.0,231.4959,232.078,230.877,231.3296,130223.0
2020-03-11 14:55:00,250.44,251.19,250.12,250.13,77666.0,231.3666,232.0595,231.071,231.0802,77666.0
2020-03-11 15:00:00,250.19,250.66,249.05,249.14,129963.0,231.1356,231.5698,230.0825,230.1656,129963.0
2020-03-11 15:05:00,249.21,249.28,248.03,248.25,242845.0,230.2303,230.2949,229.1401,229.3434,242845.0
2020-03-11 15:10:00,248.23,249.0,247.8,247.86,159850.0,229.3249,230.0363,228.9277,228.9831,159850.0
2020-03-11 15:15:00,247.86,249.11,247.8,248.79,82950.0,228.9831,230.1379,228.9277,229.8423,82950.0
2020-03-11 15:20:00,248.74,248.95,247.62,247.68,148187.0,229.7961,229.9901,228.7614,228.8168,148187.0
2020-03-11 15:25:00,247.73,249.66,247.73,249.47,102508.0,228.863,230.646,228.863,230.4705,102508.0
2020-03-11 15:30:00,249.43,251.75,249.16,251.25,98501.0,230.4335,232.5768,230.1841,232.1149,98501.0
2020-03-11 15:35:00,251.24,252.4,250.69,251.82,126695.0,232.1057,233.1773,231.5976,232.6415,126695.0
2020-03-11 15:40:00,251.77,252.62,251.05,251.22,112418.0,232.5953,233.3806,231.9301,232.0872,112418.0
2020-03-11 15:45:00,251.44,252.35,250.68,251.69,97807.0,232.2904,233.1311,231.5883,232.5214,97807.0
2020-03-11 15:50:00,251.51,252.59,249.77,251.02,187890.0,232.3551,233.3529,230.7476,231.9024,187890.0
2020-03-11 15:55:00,251.02,251.82,250.58,250.77,414659.0,231.9024,232.6415,231.4959,231.6715,414659.0
2020-03-12 09:30:00,234.55,235.55,233.2,233.33,1230900.0,216.6868,217.6106,215.4396,215.5597,1230900.0
2020-03-12 09:35:00,233.33,233.58,233.21,233.21,46367.0,215.5597,215.7907,215.4488,215.4488,46367.0
2020-03-12 09:40:00,233.21,233.21,233.21,233.21,0.0,215.4488,215.4488,215.4488,215.4488,0.0
2020-03-12 09:45:00,233.21,233.21,233.21,233.21,0.0,215.4488,215.4488,215.4488,215.4488,0.0
2020-03-12 09:50:00,233.0,233.19,228.29,230.01,936649.0,215.2548,215.4304,210.9035,212.4925,936649.0
2020-03-12 09:55:00,230.0,236.78,229.38,236.37,415332.0,212.4833,218.7469,211.9105,218.3682,415332.0
2020-03-12 10:00:00,236.49,236.5,231.6,231.96,446720.0,218.479,218.4883,213.9614,214.294,446720.0
2020-03-12 10:05:00,232.18,233.61,231.45,232.01,322130.0,214.4973,215.8184,213.8229,214.3402,322130.0
2020-03-12 10:10:00,231.97,234.13,231.54,233.35,372889.0,214.3033,216.2988,213.906,215.5782,372889.0
2020-03-12 10:15:00,233.42,234.76,232.64,233.36,266196.0,215.6428,216.8808,214.9222,215.5874,266196.0
2020-03-12 10:20:00,233.39,233.94,232.32,233.8,208471.0,215.6151,216.1232,214.6266,215.9939,208471.0
2020-03-12 10:25:00,233.92,235.25,233.76,234.0,184945.0,216.1048,217.3335,215.9569,216.1787,184945.0
2020-03-12 10:30:00,234.08,235.74,233.58,235.33,227655.0,216.2526,217.7861,215.7907,217.4074,227655.0
2020-03-12 10:35:00,235.24,235.99,234.62,234.67,185730.0,217.3242,218.0171,216.7514,216.7976,185730.0
2020-03-12 10:40:00,234.68,235.64,233.79,234.49,190473.0,216.8069,217.6938,215.9847,216.6313,190473.0
2020-03-12 10:45:00,234.75,235.35,234.37,234.89,232601.0,216.8715,217.4259,216.5205,217.0009,232601.0
2020-03-12 10:50:00,234.96,236.51,234.61,236.4,244296.0,217.0656,218.4975,216.7422,218.3959,244296.0
2020-03-12 10:55:00,236.19,236.3,234.81,235.57,192586.0,218.2019,218.3035,216.927,217.6291,192586.0
2020-03-12 11:00:00,235.54,235.54,233.63,234.2,168926.0,217.6014,217.6014,215.8368,216.3634,168926.0
2020-03-12 11:05:00,234.15,234.26,232.22,233.04,206425.0,216.3172,216.4189,214.5342,215.2918,206425.0
2020-03-12 11:10:00,233.07,233.14,232.1,232.22,169545.0,215.3195,215.3842,214.4234,214.5342,169545.0
2020-03-12 11:15:00,232.1,233.25,231.28,231.87,196046.0,214.4234,215.4858,213.6658,214.2109,196046.0
2020-03-12 11:20:00,231.84,232.59,231.5,232.56,104006.0,214.1832,214.8761,213.8691,214.8483,104006.0
2020-03-12 11:25:00,232.47,232.98,232.0,232.31,96873.0,214.7652,215.2363,214.331,214.6174,96873.0
2020-03-12 11:30:00,232.31,233.42,231.59,231.76,149639.0,214.6174,215.6428,213.9522,214.1093,149639.0
2020-03-12 11:35:00,231.83,232.57,231.04,231.32,149948.0,214.1739,214.8576,213.4441,213.7028,149948.0
2020-03-12 11:40:00,231.36,231.61,230.79,231.48,137920.0,213.7397,213.9707,213.2131,213.8506,137920.0
2020-03-12 11:45:00,231.5,231.51,230.58,230.66,156289.0,213.8691,213.8783,213.0191,213.093,156289.0
2020-03-12 11:50:00,230.58,230.67,229.53,230.35,245521.0,213.0191,213.1023,212.0491,212.8066,245521.0
2020-03-12 11:55:00,230.41,231.66,230.37,231.08,193631.0,212.8621,214.0169,212.8251,213.4811,193631.0
2020-03-12 12:00:00,230.92,231.06,230.1,230.12,110407.0,213.3332,213.4626,212.5757,212.5942,110407.0
2020-03-12 12:05:00,230.04,230.38,229.45,229.5,92229.0,212.5203,212.8344,211.9752,212.0214,92229.0
2020-03-12 12:10:00,229.57,229.84,228.74,229.55,367519.0,212.0861,212.3355,211.3193,212.0676,367519.0
2020-03-12 12:15:00,229.59,230.59,229.2,229.66,238091.0,212.1045,213.0284,211.7442,212.1692,238091.0
2020-03-12 12:20:00,229.65,231.89,229.59,231.71,148470.0,212.16,214.2294,212.1045,214.0631,148470.0
2020-03-12 12:25:00,231.62,232.24,231.15,231.5,164262.0,213.9799,214.5527,213.5457,213.8691,164262.0
2020-03-12 12:30:00,231.49,231.49,230.0,230.19,140253.0,213.8598,213.8598,212.4833,212.6588,140253.0
2020-03-12 12:35:00,230.19,230.94,229.8,230.41,118092.0,212.6588,213.3517,212.2985,212.8621,118092.0
2020-03-12 12:40:00,230.36,230.37,229.17,229.47,231637.0,212.8159,212.8251,211.7165,211.9937,231637.0
2020-03-12 12:45:00,229.5,230.43,229.23,229.37,249553.0,212.0214,212.8806,211.7719,211.9013,249553.0
2020-03-12 12:50:00,229.4,235.28,229.31,233.87,207081.0,211.929,217.3612,211.8459,216.0586,207081.0
2020-03-12 12:55:00,233.8,239.43,233.43,237.56,310117.0,215.9939,221.1951,215.6521,219.4675,310117.0
2020-03-12 13:00:00,237.57,242.18,235.65,241.54,367050.0,219.4768,223.7357,217.703,223.1444,367050.0
2020-03-12 13:05:00,241.67,243.68,239.24,240.99,453074.0,223.2645,225.1214,221.0196,222.6363,453074.0
2020-03-12 13:10:00,240.85,241.28,234.99,236.98,368057.0,222.507,222.9042,217.0933,218.9317,368057.0
2020-03-12 13:15:00,237.01,237.79,235.66,236.77,229766.0,218.9594,219.68,217.7122,218.7377,229766.0
2020-03-12 13:20:00,236.77,237.56,235.7,236.25,208648.0,218.7377,219.4675,217.7492,218.2573,208648.0
2020-03-12 13:25:00,236.26,236.97,235.04,236.28,164185.0,218.2665,218.9225,217.1395,218.285,164185.0
2020-03-12 13:30:00,236.3,237.28,234.99,235.18,176936.0,218.3035,219.2089,217.0933,217.2688,176936.0
2020-03-12 13:35:00,235.13,235.18,231.86,231.92,189406.0,217.2226,217.2688,214.2016,214.2571,189406.0
2020-03-12 13:40:00,231.9,232.93,231.34,232.48,135654.0,214.2386,215.1902,213.7213,214.7744,135654.0
2020-03-12 13:45:00,232.49,234.8,231.92,234.39,389089.0,214.7837,216.9177,214.2571,216.539,389089.0
2020-03-12 13:50:00,234.43,235.29,233.0,233.25,145504.0,216.5759,217.3704,215.2548,215.4858,145504.0
2020-03-12 13:55:00,233.51,235.23,233.24,235.03,151727.0,215.726,217.315,215.4765,217.1302,151727.0
2020-03-12 14:00:00,235.11,235.8,232.6,234.12,195219.0,217.2041,217.8416,214.8853,216.2895,195219.0
2020-03-12 14:05:00,234.2,234.86,233.0,233.55,132179.0,216.3634,216.9732,215.2548,215.7629,132179.0
2020-03-12 14:10:00,233.76,234.14,231.86,232.35,193452.0,215.9569,216.308,214.2016,214.6543,193452.0
2020-03-12 14:15:00,232.28,232.75,231.55,231.67,147356.0,214.5897,215.0239,213.9153,214.0261,147356.0
2020-03-12 14:20:00,231.74,232.32,230.86,230.94,108801.0,214.0908,214.6266,213.2778,213.3517,108801.0
2020-03-12 14:25:00,231.09,232.45,230.68,231.53,137657.0,213.4903,214.7467,213.1115,213.8968,137657.0
2020-03-12 14:30:00,231.45,231.91,230.9,230.98,101302.0,213.8229,214.2478,213.3148,213.3887,101302.0
2020-03-12 14:35:00,231.09,231.39,230.2,230.54,151317.0,213.4903,213.7674,212.6681,212.9822,151317.0
2020-03-12 14:40:00,230.49,231.53,230.35,231.0,178694.0,212.936,213.8968,212.8066,213.4071,178694.0
2020-03-12 14:45:00,231.11,233.29,230.49,233.24,625898.0,213.5088,215.5227,212.936,215.4765,625898.0
2020-03-12 14:50:00,233.24,233.88,231.33,231.58,251450.0,215.4765,216.0678,213.712,213.943,251450.0
2020-03-12 14:55:00,231.48,232.13,230.29,230.31,260990.0,213.8506,214.4511,212.7512,212.7697,260990.0
2020-03-12 15:00:00,230.37,231.03,230.32,230.39,146225.0,212.8251,213.4349,212.7789,212.8436,146225.0
2020-03-12 15:05:00,230.49,232.14,229.64,231.33,323605.0,212.936,214.4603,212.1507,213.712,323605.0
2020-03-12 15:10:00,231.36,233.18,231.07,231.17,244831.0,213.7397,215.4211,213.4718,213.5642,244831.0
2020-03-12 15:15:00,231.12,231.13,229.89,230.13,235610.0,213.518,213.5272,212.3817,212.6034,235610.0
2020-03-12 15:20:00,230.22,230.59,229.17,229.78,283757.0,212.6865,213.0284,211.7165,212.2801,283757.0
2020-03-12 15:25:00,229.74,230.32,229.3,229.39,204460.0,212.2431,212.7789,211.8366,211.9198,204460.0
2020-03-12 15:30:00,229.34,230.62,229.08,229.29,306627.0,211.8736,213.0561,211.6334,211.8274,306627.0
2020-03-12 15:35:00,229.27,230.07,229.2,229.95,210376.0,211.8089,212.548,211.7442,212.4371,210376.0
2020-03-12 15:40:00,230.02,231.72,229.78,230.12,261321.0,212.5018,214.0723,212.2801,212.5942,261321.0
2020-03-12 15:45:00,230.19,231.25,229.48,230.94,317435.0,212.6588,213.6381,212.0029,213.3517,317435.0
2020-03-12 15:50:00,230.98,232.99,230.62,230.64,411708.0,213.3887,215.2456,213.0561,213.0746,411708.0
2020-03-12 15:55:00,230.63,230.73,225.81,226.6,1255959.0,213.0653,213.1577,208.6124,209.3422,1255959.0
2020-03-13 09:30:00,240.66,241.64,238.71,238.79,1165380.0,222.3314,223.2368,220.53,220.6039,1165380.0
2020-03-13 09:35:00,238.76,239.39,236.88,236.91,327775.0,220.5761,221.1582,218.8393,218.867,327775.0
2020-03-13 09:40:00,236.85,237.0,234.78,236.46,283647.0,218.8116,218.9502,216.8993,218.4513,283647.0
2020-03-13 09:45:00,236.45,237.73,235.44,236.21,277482.0,218.4421,219.6246,217.509,218.2204,277482.0
2020-03-13 09:50:00,236.31,236.31,233.68,233.68,153746.0,218.3127,218.3127,215.883,215.883,153746.0
2020-03-13 09:55:00,233.72,234.7,233.38,234.38,250897.0,215.92,216.8254,215.6059,216.5297,250897.0
2020-03-13 10:00:00,234.68,236.11,233.64,235.84,186704.0,216.8069,218.128,215.8461,217.8785,186704.0
2020-03-13 10:05:00,235.79,236.06,235.13,235.2,148716.0,217.8323,218.0818,217.2226,217.2873,148716.0
2020-03-13 10:10:00,235.13,236.11,234.61,235.21,181540.0,217.2226,218.128,216.7422,217.2965,181540.0
2020-03-13 10:15:00,235.13,238.4,234.87,238.05,344401.0,217.2226,220.2436,216.9824,219.9202,344401.0
2020-03-13 10:20:00,238.08,239.03,237.46,238.28,334346.0,219.9479,220.8256,219.3752,220.1327,334346.0
2020-03-13 10:25:00,238.19,238.85,236.42,237.0,374169.0,220.0496,220.6593,218.4144,218.9502,374169.0
2020-03-13 10:30:00,237.07,237.4,236.17,236.43,93505.0,219.0149,219.3197,218.1834,218.4236,93505.0
2020-03-13 10:35:00,236.33,236.5,235.4,235.88,106712.0,218.3312,218.4883,217.472,217.9155,106712.0
2020-03-13 10:40:00,235.82,235.84,234.42,234.8,125850.0,217.8601,217.8785,216.5667,216.9177,125850.0
2020-03-13 10:45:00,234.87,235.29,234.44,234.44,110339.0,216.9824,217.3704,216.5852,216.5852,110339.0
2020-03-13 10:50:00,234.5,235.02,234.18,234.32,132187.0,216.6406,217.121,216.345,216.4743,132187.0
2020-03-13 10:55:00,234.47,234.48,232.35,232.48,132114.0,216.6129,216.6221,214.6543,214.7744,132114.0
2020-03-13 11:00:00,232.6,234.32,232.59,234.04,97609.0,214.8853,216.4743,214.8761,216.2156,97609.0
2020-03-13 11:05:00,233.9,234.53,233.45,234.5,112260.0,216.0863,216.6683,215.6706,216.6406,112260.0
2020-03-13 11:10:00,234.37,234.93,233.2,234.58,119925.0,216.5205,217.0378,215.4396,216.7145,119925.0
2020-03-13 11:15:00,234.62,234.74,232.87,233.49,137714.0,216.7514,216.8623,215.1347,215.7075,137714.0
2020-03-13 11:20:00,233.64,234.15,232.65,232.65,79186.0,215.8461,216.3172,214.9315,214.9315,79186.0
2020-03-13 11:25:00,232.76,233.13,230.77,230.82,105576.0,215.0331,215.3749,213.1947,213.2409,105576.0
2020-03-13 11:30:00,230.79,231.39,229.0,229.17,146317.0,213.2131,213.7674,211.5595,211.7165,146317.0
2020-03-13 11:35:00,229.15,231.07,229.14,229.97,152670.0,211.698,213.4718,211.6888,212.4556,152670.0
2020-03-13 11:40:00,229.99,230.0,228.78,228.89,121426.0,212.4741,212.4833,211.3562,211.4578,121426.0
2020-03-13 11:45:00,228.94,229.72,228.1,228.16,120318.0,211.504,212.2246,210.728,210.7834,120318.0
2020-03-13 11:50:00,228.14,229.93,228.1,229.93,147930.0,210.765,212.4186,210.728,212.4186,147930.0
2020-03-13 11:55:00,229.92,232.13,229.77,231.22,227859.0,212.4094,214.4511,212.2708,213.6104,227859.0
2020-03-13 12:00:00,231.25,231.7,229.32,229.94,131718.0,213.6381,214.0538,211.8551,212.4279,131718.0
2020-03-13 12:05:00,230.01,230.79,229.25,230.52,132144.0,212.4925,213.2131,211.7904,212.9637,132144.0
2020-03-13 12:10:00,230.22,231.59,229.81,230.99,210583.0,212.6865,213.9522,212.3078,213.3979,210583.0
2020-03-13 12:15:00,231.1,231.82,230.55,230.92,136146.0,213.4995,214.1647,212.9914,213.3332,136146.0
2020-03-13 12:20:00,231.04,231.64,230.45,230.57,180097.0,213.4441,213.9984,212.899,213.0099,180097.0
2020-03-13 12:25:00,230.51,231.2,230.09,230.42,162574.0,212.9545,213.5919,212.5665,212.8713,162574.0
2020-03-13 12:30:00,230.39,233.37,230.33,232.82,246338.0,212.8436,215.5966,212.7882,215.0885,246338.0
2020-03-13 12:35:00,232.85,233.01,231.92,232.88,296945.0,215.1162,215.2641,214.2571,215.144,296945.0
2020-03-13 12:40:00,232.84,234.58,232.79,234.47,190824.0,215.107,216.7145,215.0608,216.6129,190824.0
2020-03-13 12:45:00,234.54,234.94,233.85,234.49,139441.0,216.6775,217.0471,216.0401,216.6313,139441.0
2020-03-13 12:50:00,234.69,235.5,234.47,234.75,211112.0,216.8161,217.5644,216.6129,216.8715,211112.0
2020-03-13 12:55:00,234.72,234.72,233.22,233.36,72300.0,216.8438,216.8438,215.4581,215.5874,72300.0
2020-03-13 13:00:00,233.36,234.12,232.61,232.75,82573.0,215.5874,216.2895,214.8945,215.0239,82573.0
2020-03-13 13:05:00,232.67,233.17,232.29,232.58,84959.0,214.95,215.4119,214.5989,214.8668,84959.0
2020-03-13 13:10:00,232.53,234.14,232.16,234.14,107478.0,214.8206,216.308,214.4788,216.308,107478.0
2020-03-13 13:15:00,234.25,234.79,233.7,234.72,76523.0,216.4096,216.9085,215.9015,216.8438,76523.0
2020-03-13 13:20:00,234.66,235.86,234.65,235.85,120705.0,216.7884,217.897,216.7792,217.8878,120705.0
2020-03-13 13:25:00,235.77,236.6,235.5,236.43,158650.0,217.8139,218.5807,217.5644,218.4236,158650.0
2020-03-13 13:30:00,236.43,237.17,235.97,235.97,83016.0,218.4236,219.1072,217.9986,217.9986,83016.0
2020-03-13 13:35:00,236.04,236.06,234.63,235.61,91035.0,218.0633,218.0818,216.7607,217.666,91035.0
2020-03-13 13:40:00,235.59,236.86,235.58,236.21,119486.0,217.6476,218.8208,217.6383,218.2204,119486.0
2020-03-13 13:45:00,236.38,237.25,236.37,237.22,94627.0,218.3774,219.1811,218.3682,219.1534,94627.0
2020-03-13 13:50:00,237.22,237.74,237.07,237.51,80827.0,219.1534,219.6338,219.0149,219.4213,80827.0
2020-03-13 13:55:00,237.27,237.34,236.44,237.08,91408.0,219.1996,219.2643,218.4328,219.0241,91408.0
2020-03-13 14:00:00,237.09,237.09,235.27,235.6,160390.0,219.0333,219.0333,217.3519,217.6568,160390.0
2020-03-13 14:05:00,235.63,236.31,233.5,234.61,122648.0,217.6845,218.3127,215.7167,216.7422,122648.0
2020-03-13 14:10:00,234.48,235.15,234.17,234.76,158992.0,216.6221,217.2411,216.3357,216.8808,158992.0
2020-03-13 14:15:00,234.82,235.56,234.39,234.48,156374.0,216.9362,217.6199,216.539,216.6221,156374.0
2020-03-13 14:20:00,234.4,235.07,233.86,234.94,109941.0,216.5482,217.1672,216.0493,217.0471,109941.0
2020-03-13 14:25:00,234.94,234.94,233.5,233.72,69827.0,217.0471,217.0471,215.7167,215.92,69827.0
2020-03-13 14:30:00,233.88,233.91,232.68,233.7,107365.0,216.0678,216.0955,214.9592,215.9015,107365.0
2020-03-13 14:35:00,233.79,233.98,232.18,232.35,91584.0,215.9847,216.1602,214.4973,214.6543,91584.0
2020-03-13 14:40:00,232.43,235.12,231.91,234.9,176780.0,214.7282,217.2134,214.2478,217.0101,176780.0
2020-03-13 14:45:00,234.93,235.0,233.7,234.04,111520.0,217.0378,217.1025,215.9015,216.2156,111520.0
2020-03-13 14:50:00,233.94,234.84,233.6,234.16,158620.0,216.1232,216.9547,215.8091,216.3265,158620.0
2020-03-13 14:55:00,234.12,235.0,233.97,234.84,154676.0,216.2895,217.1025,216.151,216.9547,154676.0
2020-03-13 15:00:00,234.81,236.67,234.5,235.57,167899.0,216.927,218.6453,216.6406,217.6291,167899.0
2020-03-13 15:05:00,235.98,236.54,235.38,235.65,97307.0,218.0079,218.5252,217.4536,217.703,97307.0
2020-03-13 15:10:00,235.53,236.12,234.18,235.55,125650.0,217.5921,218.1372,216.345,217.6106,125650.0
2020-03-13 15:15:00,235.6,236.36,235.26,235.8,125034.0,217.6568,218.3589,217.3427,217.8416,125034.0
2020-03-13 15:20:00,235.81,237.03,235.21,236.44,93188.0,217.8508,218.9779,217.2965,218.4328,93188.0
2020-03-13 15:25:00,236.43,237.25,235.96,236.66,190773.0,218.4236,219.1811,217.9894,218.6361,190773.0
2020-03-13 15:30:00,236.67,237.35,231.4,233.25,337768.0,218.6453,219.2735,213.7767,215.4858,337768.0
2020-03-13 15:35:00,233.24,236.95,232.29,236.24,191633.0,215.4765,218.904,214.5989,218.2481,191633.0
2020-03-13 15:40:00,236.14,238.71,235.37,238.4,235554.0,218.1557,220.53,217.4443,220.2436,235554.0
2020-03-13 15:45:00,238.38,241.16,238.37,240.92,338441.0,220.2251,222.7934,220.2158,222.5716,338441.0
2020-03-13 15:50:00,241.0,244.86,240.93,244.86,402950.0,222.6455,226.2116,222.5809,226.2116,402950.0
2020-03-13 15:55:00,244.83,247.78,242.99,247.59,1881086.0,226.1839,228.9092,224.484,228.7337,1881086.0
2020-03-16 09:30:00,222.96,222.96,221.18,222.44,479182.0,205.9795,205.9795,204.335,205.4991,479182.0
2020-03-16 09:35:00,222.44,222.44,222.44,222.44,0.0,205.4991,205.4991,205.4991,205.4991,0.0
2020-03-16 09:40:00,222.44,222.44,222.44,222.44,0.0,205.4991,205.4991,205.4991,205.4991,0.0
2020-03-16 09:45:00,221.01,222.4,220.0,221.12,448926.0,204.178,205.4621,203.2449,204.2796,448926.0
2020-03-16 09:50:00,221.08,224.49,220.87,224.27,357883.0,204.2426,207.3929,204.0486,207.1897,357883.0
2020-03-16 09:55:00,224.12,226.46,224.12,224.44,272720.0,207.0511,209.2129,207.0511,207.3468,272720.0
2020-03-16 10:00:00,224.4,224.91,221.59,222.1,209378.0,207.3098,207.781,204.7138,205.185,209378.0
2020-03-16 10:05:00,222.13,224.85,222.05,224.77,190546.0,205.2127,207.7255,205.1388,207.6516,190546.0
2020-03-16 10:10:00,224.8,225.47,223.72,224.31,157131.0,207.6793,208.2983,206.6816,207.2267,157131.0
2020-03-16 10:15:00,224.26,224.34,222.94,223.22,180449.0,207.1805,207.2544,205.961,206.2197,180449.0
2020-03-16 10:20:00,223.36,224.96,222.66,224.7,159152.0,206.349,207.8271,205.7023,207.587,159152.0
2020-03-16 10:25:00,224.76,226.11,224.54,224.66,263571.0,207.6424,208.8896,207.4391,207.55,263571.0
2020-03-16 10:30:00,224.6,228.27,224.6,228.16,239213.0,207.4946,210.8851,207.4946,210.7834,239213.0
2020-03-16 10:35:00,228.16,230.0,227.23,229.9,236844.0,210.7834,212.4833,209.9243,212.3909,236844.0
2020-03-16 10:40:00,229.97,230.27,228.36,229.82,223212.0,212.4556,212.7327,210.9682,212.317,223212.0
2020-03-16 10:45:00,229.73,231.21,229.5,229.56,157325.0,212.2339,213.6012,212.0214,212.0768,157325.0
2020-03-16 10:50:00,229.63,230.0,228.15,229.47,184946.0,212.1415,212.4833,210.7742,211.9937,184946.0
2020-03-16 10:55:00,229.53,230.29,228.39,229.14,196561.0,212.0491,212.7512,210.9959,211.6888,196561.0
2020-03-16 11:00:00,229.11,230.27,228.58,229.19,138949.0,211.6611,212.7327,211.1715,211.735,138949.0
2020-03-16 11:05:00,229.18,230.94,228.73,230.9,187467.0,211.7258,213.3517,211.31,213.3148,187467.0
2020-03-16 11:10:00,230.83,232.77,230.82,231.9,171170.0,213.2501,215.0423,213.2409,214.2386,171170.0
2020-03-16 11:15:00,232.03,233.77,232.02,233.51,133617.0,214.3587,215.9662,214.3495,215.726,133617.0
2020-03-16 11:20:00,233.52,234.71,233.25,234.65,216132.0,215.7352,216.8346,215.4858,216.7792,216132.0
2020-03-16 11:25:00,234.7,234.77,233.33,233.94,243608.0,216.8254,216.89,215.5597,216.1232,243608.0
2020-03-16 11:30:00,233.94,234.48,230.98,231.05,183669.0,216.1232,216.6221,213.3887,213.4533,183669.0
2020-03-16 11:35:00,231.09,233.0,230.91,232.34,125827.0,213.4903,215.2548,213.324,214.6451,125827.0
2020-03-16 11:40:00,232.59,232.8,229.98,230.69,114089.0,214.8761,215.0701,212.4648,213.1208,114089.0
2020-03-16 11:45:00,230.45,230.79,229.92,230.58,69938.0,212.899,213.2131,212.4094,213.0191,69938.0
2020-03-16 11:50:00,230.84,231.37,230.28,230.78,113554.0,213.2593,213.749,212.742,213.2039,113554.0
2020-03-16 11:55:00,230.84,232.26,230.3,232.22,96520.0,213.2593,214.5712,212.7605,214.5342,96520.0
2020-03-16 12:00:00,232.12,232.77,231.0,232.77,104878.0,214.4418,215.0423,213.4071,215.0423,104878.0
2020-03-16 12:05:00,232.74,232.74,231.49,231.71,64908.0,215.0146,215.0146,213.8598,214.0631,64908.0
2020-03-16 12:10:00,231.68,232.13,230.58,230.81,76148.0,214.0354,214.4511,213.0191,213.2316,76148.0
2020-03-16 12:15:00,230.7,231.0,229.0,229.04,111096.0,213.13,213.4071,211.5595,211.5964,111096.0
2020-03-16 12:20:00,229.0,229.53,228.68,229.19,107401.0,211.5595,212.0491,211.2638,211.735,107401.0
2020-03-16 12:25:00,229.1,230.79,228.87,229.73,99661.0,211.6518,213.2131,211.4394,212.2339,99661.0
2020-03-16 12:30:00,229.84,230.37,229.14,229.92,47989.0,212.3355,212.8251,211.6888,212.4094,47989.0
2020-03-16 12:35:00,229.69,231.13,229.45,229.91,74450.0,212.1969,213.5272,211.9752,212.4002,74450.0
2020-03-16 12:40:00,229.98,230.27,229.25,229.77,53195.0,212.4648,212.7327,211.7904,212.2708,53195.0
2020-03-16 12:45:00,229.66,229.91,228.15,228.32,73170.0,212.1692,212.4002,210.7742,210.9313,73170.0
2020-03-16 12:50:00,228.2,228.32,226.8,226.97,85294.0,210.8204,210.9313,209.527,209.6841,85294.0
2020-03-16 12:55:00,226.94,227.66,226.5,227.47,65033.0,209.6564,210.3215,209.2499,210.146,65033.0
2020-03-16 13:00:00,227.29,228.48,227.15,228.39,93617.0,209.9797,211.0791,209.8504,210.9959,93617.0
2020-03-16 13:05:00,228.38,228.47,226.93,227.34,82404.0,210.9867,211.0698,209.6471,210.0259,82404.0
2020-03-16 13:10:00,227.28,229.94,227.0,229.17,72858.0,209.9705,212.4279,209.7118,211.7165,72858.0
2020-03-16 13:15:00,229.21,229.22,227.81,228.01,58408.0,211.7535,211.7627,210.4601,210.6449,58408.0
2020-03-16 13:20:00,228.04,228.77,227.18,228.55,67539.0,210.6726,211.347,209.8781,211.1437,67539.0
2020-03-16 13:25:00,228.51,228.51,227.5,227.55,415691.0,211.1068,211.1068,210.1737,210.2199,415691.0
2020-03-16 13:30:00,227.5,227.5,225.63,226.03,75289.0,210.1737,210.1737,208.4461,208.8157,75289.0
2020-03-16 13:35:00,226.16,226.59,225.0,225.93,134908.0,208.9358,209.333,207.8641,208.7233,134908.0
2020-03-16 13:40:00,225.89,225.98,225.3,225.65,71231.0,208.6863,208.7695,208.1413,208.4646,71231.0
2020-03-16 13:45:00,225.66,226.81,225.66,226.23,84431.0,208.4738,209.5363,208.4738,209.0004,84431.0
2020-03-16 13:50:00,226.4,226.93,225.6,225.83,84003.0,209.1575,209.6471,208.4184,208.6309,84003.0
2020-03-16 13:55:00,225.7,226.85,225.59,226.0,147492.0,208.5108,209.5732,208.4092,208.7879,147492.0
2020-03-16 14:00:00,225.79,225.89,224.22,224.8,365359.0,208.5939,208.6863,207.1435,207.6793,365359.0
2020-03-16 14:05:00,224.76,225.73,224.43,224.43,187013.0,207.6424,208.5385,207.3375,207.3375,187013.0
2020-03-16 14:10:00,224.54,225.21,224.5,225.21,81063.0,207.4391,208.0581,207.4022,208.0581,81063.0
2020-03-16 14:15:00,225.21,225.45,224.01,224.02,78990.0,208.0581,208.2798,206.9495,206.9587,78990.0
2020-03-16 14:20:00,224.02,224.7,223.57,223.69,193305.0,206.9587,207.587,206.543,206.6539,193305.0
2020-03-16 14:25:00,223.72,225.36,223.58,225.35,107842.0,206.6816,208.1967,206.5522,208.1874,107842.0
2020-03-16 14:30:00,225.37,228.75,224.99,228.63,186145.0,208.2059,211.3285,207.8549,211.2176,186145.0
2020-03-16 14:35:00,228.52,229.35,226.62,226.91,141621.0,211.116,211.8828,209.3607,209.6286,141621.0
2020-03-16 14:40:00,227.0,227.0,225.34,226.23,89500.0,209.7118,209.7118,208.1782,209.0004,89500.0
2020-03-16 14:45:00,226.25,226.99,225.12,225.92,121126.0,209.0189,209.7025,207.975,208.714,121126.0
2020-03-16 14:50:00,225.96,227.44,225.42,226.75,121735.0,208.751,210.1183,208.2521,209.4808,121735.0
2020-03-16 14:55:00,226.78,228.45,226.29,227.55,194407.0,209.5085,211.0514,209.0559,210.2199,194407.0
2020-03-16 15:00:00,227.69,229.21,226.85,227.17,120480.0,210.3492,211.7535,209.5732,209.8688,120480.0
2020-03-16 15:05:00,227.19,228.37,226.8,227.11,143791.0,209.8873,210.9774,209.527,209.8134,143791.0
2020-03-16 15:10:00,227.23,227.84,226.0,226.0,101397.0,209.9243,210.4878,208.7879,208.7879,101397.0
2020-03-16 15:15:00,226.0,227.69,225.91,226.84,155237.0,208.7879,210.3492,208.7048,209.564,155237.0
2020-03-16 15:20:00,226.63,227.18,225.1,226.33,200883.0,209.37,209.8781,207.9565,209.0928,200883.0
2020-03-16 15:25:00,226.41,226.94,224.51,224.78,215940.0,209.1667,209.6564,207.4114,207.6609,215940.0
2020-03-16 15:30:00,224.78,224.79,221.79,222.5,407200.0,207.6609,207.6701,204.8986,205.5545,407200.0
2020-03-16 15:35:00,222.45,222.62,221.06,222.06,270962.0,205.5083,205.6654,204.2242,205.148,270962.0
2020-03-16 15:40:00,222.05,225.0,221.18,224.86,253140.0,205.1388,207.8641,204.335,207.7348,253140.0
2020-03-16 15:45:00,224.92,224.92,222.76,222.77,293366.0,207.7902,207.7902,205.7947,205.8039,293366.0
2020-03-16 15:50:00,222.7,222.87,220.52,220.53,533722.0,205.7393,205.8963,203.7253,203.7345,533722.0
2020-03-16 15:55:00,220.52,220.64,218.14,218.82,2096020.0,203.7253,203.8362,201.5266,202.1548,2096020.0
2020-03-17 09:30:00,223.75,226.0,223.0,223.73,521724.0,206.7093,208.7879,206.0164,206.6908,521724.0
2020-03-17 09:35:00,223.65,223.72,220.42,220.61,230856.0,206.6169,206.6816,203.6329,203.8084,230856.0
2020-03-17 09:40:00,220.58,220.96,218.77,218.97,272638.0,203.7807,204.1318,202.1086,202.2933,272638.0
2020-03-17 09:45:00,219.06,222.27,219.02,220.21,251915.0,202.3765,205.342,202.3395,203.4389,251915.0
2020-03-17 09:50:00,219.96,220.07,217.5,217.51,280194.0,203.2079,203.3096,200.9353,200.9445,280194.0
2020-03-17 09:55:00,217.5,218.95,217.15,217.61,182097.0,200.9353,202.2749,200.612,201.0369,182097.0
2020-03-17 10:00:00,217.59,219.17,216.6,219.16,299257.0,201.0184,202.4781,200.1038,202.4689,299257.0
2020-03-17 10:05:00,219.25,220.98,218.8,220.1,252998.0,202.552,204.1503,202.1363,203.3373,252998.0
2020-03-17 10:10:00,220.1,221.74,220.03,220.53,104580.0,203.3373,204.8524,203.2726,203.7345,104580.0
2020-03-17 10:15:00,220.75,222.29,219.71,221.23,121079.0,203.9378,205.3605,202.977,204.3812,121079.0
2020-03-17 10:20:00,221.45,222.49,220.51,221.22,79285.0,204.5845,205.5453,203.7161,204.372,79285.0
2020-03-17 10:25:00,221.25,223.34,221.25,222.71,79903.0,204.3997,206.3305,204.3997,205.7485,79903.0
2020-03-17 10:30:00,223.0,223.64,221.75,221.75,142206.0,206.0164,206.6077,204.8616,204.8616,142206.0
2020-03-17 10:35:00,221.82,223.33,221.24,221.85,102240.0,204.9263,206.3213,204.3905,204.954,102240.0
2020-03-17 10:40:00,221.98,223.49,221.24,223.35,85879.0,205.0741,206.4691,204.3905,206.3398,85879.0
2020-03-17 10:45:00,223.43,224.59,222.07,223.86,162376.0,206.4137,207.4853,205.1572,206.8109,162376.0
2020-03-17 10:50:00,223.88,223.89,222.09,222.94,117893.0,206.8294,206.8386,205.1757,205.961,117893.0
2020-03-17 10:55:00,222.8,224.44,222.2,223.97,164130.0,205.8317,207.3468,205.2773,206.9125,164130.0
2020-03-17 11:00:00,224.0,224.79,223.4,224.55,133420.0,206.9403,207.6701,206.386,207.4484,133420.0
2020-03-17 11:05:00,224.56,226.43,224.43,226.21,122156.0,207.4576,209.1852,207.3375,208.9819,122156.0
2020-03-17 11:10:00,226.18,227.94,226.18,227.92,133483.0,208.9542,210.5802,208.9542,210.5617,133483.0
2020-03-17 11:15:00,227.94,228.75,226.71,228.72,161580.0,210.5802,211.3285,209.4439,211.3008,161580.0
2020-03-17 11:20:00,228.87,228.97,226.65,227.13,189839.0,211.4394,211.5317,209.3884,209.8319,189839.0
2020-03-17 11:25:00,227.02,228.25,226.77,227.26,124306.0,209.7303,210.8666,209.4993,209.952,124306.0
2020-03-17 11:30:00,227.1,228.82,227.01,227.87,73200.0,209.8042,211.3932,209.721,210.5155,73200.0
2020-03-17 11:35:00,228.0,228.0,225.95,226.29,151546.0,210.6356,210.6356,208.7418,209.0559,151546.0
2020-03-17 11:40:00,226.29,228.02,226.11,227.51,85504.0,209.0559,210.6541,208.8896,210.1829,85504.0
2020-03-17 11:45:00,227.53,228.67,227.38,228.32,70403.0,210.2014,211.2546,210.0628,210.9313,70403.0
2020-03-17 11:50:00,228.23,229.56,228.13,229.48,117962.0,210.8481,212.0768,210.7557,212.0029,117962.0
2020-03-17 11:55:00,229.51,229.62,228.15,229.56,149574.0,212.0306,212.1322,210.7742,212.0768,149574.0
2020-03-17 12:00:00,229.38,229.87,228.92,229.71,144349.0,211.9105,212.3632,211.4856,212.2154,144349.0
2020-03-17 12:05:00,229.74,233.14,229.74,233.09,512903.0,212.2431,215.3842,212.2431,215.338,512903.0
2020-03-17 12:10:00,232.99,233.95,232.5,233.81,288175.0,215.2456,216.1325,214.7929,216.0031,288175.0
2020-03-17 12:15:00,233.89,233.89,230.8,231.96,372627.0,216.077,216.077,213.2224,214.294,372627.0
2020-03-17 12:20:00,232.01,232.1,229.28,229.8,177552.0,214.3402,214.4234,211.8181,212.2985,177552.0
2020-03-17 12:25:00,229.8,230.05,228.75,228.94,100946.0,212.2985,212.5295,211.3285,211.504,100946.0
2020-03-17 12:30:00,229.07,230.0,228.42,229.22,211905.0,211.6241,212.4833,211.0236,211.7627,211905.0
2020-03-17 12:35:00,228.92,229.05,227.56,227.79,89144.0,211.4856,211.6057,210.2291,210.4416,89144.0
2020-03-17 12:40:00,227.82,228.07,227.0,227.33,56829.0,210.4693,210.7003,209.7118,210.0167,56829.0
2020-03-17 12:45:00,227.3,227.85,227.17,227.56,65499.0,209.9889,210.497,209.8688,210.2291,65499.0
2020-03-17 12:50:00,227.51,227.51,225.88,226.82,73275.0,210.1829,210.1829,208.6771,209.5455,73275.0
2020-03-17 12:55:00,226.83,227.56,226.4,227.56,52412.0,209.5547,210.2291,209.1575,210.2291,52412.0
2020-03-17 13:00:00,227.62,228.66,227.11,227.32,58364.0,210.2846,211.2454,209.8134,210.0074,58364.0
2020-03-17 13:05:00,227.39,227.91,226.05,226.22,88162.0,210.0721,210.5525,208.8341,208.9912,88162.0
2020-03-17 13:10:00,226.22,226.26,224.46,224.66,78693.0,208.9912,209.0281,207.3652,207.55,78693.0
2020-03-17 13:15:00,224.59,225.72,223.78,225.21,114904.0,207.4853,208.5293,206.737,208.0581,114904.0
2020-03-17 13:20:00,225.1,226.1,224.68,225.37,59291.0,207.9565,208.8803,207.5685,208.2059,59291.0
2020-03-17 13:25:00,225.62,225.98,224.92,225.59,63623.0,208.4369,208.7695,207.7902,208.4092,63623.0
2020-03-17 13:30:00,225.62,227.09,224.93,227.09,65650.0,208.4369,209.7949,207.7994,209.7949,65650.0
2020-03-17 13:35:00,226.85,227.43,226.3,227.37,71581.0,209.5732,210.109,209.0651,210.0536,71581.0
2020-03-17 13:40:00,227.43,228.03,227.15,227.7,57574.0,210.109,210.6633,209.8504,210.3585,57574.0
2020-03-17 13:45:00,227.65,229.0,227.51,228.31,81518.0,210.3123,211.5595,210.1829,210.922,81518.0
2020-03-17 13:50:00,228.37,228.96,227.5,227.85,48981.0,210.9774,211.5225,210.1737,210.497,48981.0
2020-03-17 13:55:00,227.69,228.61,227.5,228.0,68154.0,210.3492,211.1992,210.1737,210.6356,68154.0
2020-03-17 14:00:00,228.08,228.65,226.81,228.15,67059.0,210.7095,211.2361,209.5363,210.7742,67059.0
2020-03-17 14:05:00,228.05,229.89,227.84,229.81,147471.0,210.6818,212.3817,210.4878,212.3078,147471.0
2020-03-17 14:10:00,229.8,230.45,229.36,229.98,146503.0,212.2985,212.899,211.892,212.4648,146503.0
2020-03-17 14:15:00,230.03,231.45,229.52,231.32,173037.0,212.511,213.8229,212.0399,213.7028,173037.0
2020-03-17 14:20:00,231.32,231.6,228.88,229.2,173796.0,213.7028,213.9614,211.4486,211.7442,173796.0
2020-03-17 14:25:00,229.1,231.16,228.87,230.76,203207.0,211.6518,213.555,211.4394,213.1854,203207.0
2020-03-17 14:30:00,230.84,232.05,230.83,231.76,156619.0,213.2593,214.3772,213.2501,214.1093,156619.0
2020-03-17 14:35:00,231.76,232.85,231.12,232.0,220757.0,214.1093,215.1162,213.518,214.331,220757.0
2020-03-17 14:40:00,231.97,232.38,230.55,230.56,159248.0,214.3033,214.682,212.9914,213.0007,159248.0
2020-03-17 14:45:00,230.63,230.79,228.39,228.6,148759.0,213.0653,213.2131,210.9959,211.1899,148759.0
2020-03-17 14:50:00,228.7,229.3,227.43,228.17,219691.0,211.2823,211.8366,210.109,210.7927,219691.0
2020-03-17 14:55:00,228.17,229.5,228.04,229.41,128439.0,210.7927,212.0214,210.6726,211.9382,128439.0
2020-03-17 15:00:00,229.44,229.44,225.77,226.57,165868.0,211.966,211.966,208.5755,209.3145,165868.0
2020-03-17 15:05:00,226.79,229.06,225.8,227.91,121681.0,209.5178,211.6149,208.6032,210.5525,121681.0
2020-03-17 15:10:00,227.93,228.77,227.34,228.26,219060.0,210.571,211.347,210.0259,210.8758,219060.0
2020-03-17 15:15:00,228.15,228.81,227.62,227.97,126695.0,210.7742,211.3839,210.2846,210.6079,126695.0
2020-03-17 15:20:00,227.95,228.34,226.51,227.27,190476.0,210.5894,210.9497,209.2591,209.9612,190476.0
2020-03-17 15:25:00,227.33,227.45,226.12,226.57,156554.0,210.0167,210.1275,208.8988,209.3145,156554.0
2020-03-17 15:30:00,226.56,228.66,226.25,227.99,170069.0,209.3053,211.2454,209.0189,210.6264,170069.0
2020-03-17 15:35:00,228.0,229.68,227.99,229.5,767007.0,210.6356,212.1877,210.6264,212.0214,767007.0
2020-03-17 15:40:00,229.5,231.58,229.5,231.09,171725.0,212.0214,213.943,212.0214,213.4903,171725.0
2020-03-17 15:45:00,231.0,231.26,229.12,230.3,335798.0,213.4071,213.6473,211.6703,212.7605,335798.0
2020-03-17 15:50:00,230.41,231.5,228.0,230.12,405532.0,212.8621,213.8691,210.6356,212.5942,405532.0
2020-03-17 15:55:00,230.2,232.48,228.78,232.48,572456.0,212.6681,214.7744,211.3562,214.7744,572456.0
2020-03-18 09:30:00,215.8,222.24,215.8,219.84,701507.0,199.3648,205.3143,199.3648,203.0971,701507.0
2020-03-18 09:35:00,219.58,220.02,218.0,218.36,186226.0,202.8569,203.2634,201.3972,201.7298,186226.0
2020-03-18 09:40:00,218.35,220.7,217.95,219.63,116872.0,201.7206,203.8916,201.351,202.9031,116872.0
2020-03-18 09:45:00,219.77,219.78,218.21,218.91,186087.0,203.0324,203.0417,201.5912,202.2379,186087.0
2020-03-18 09:50:00,218.58,222.28,218.36,222.28,227258.0,201.933,205.3513,201.7298,205.3513,227258.0
2020-03-18 09:55:00,222.4,223.19,220.91,221.57,146065.0,205.4621,206.192,204.0856,204.6953,146065.0
2020-03-18 10:00:00,221.64,224.5,221.0,224.05,130313.0,204.76,207.4022,204.1687,206.9865,130313.0
2020-03-18 10:05:00,223.8,224.74,222.07,222.23,144992.0,206.7555,207.6239,205.1572,205.3051,144992.0
2020-03-18 10:10:00,222.21,223.31,222.11,222.99,205181.0,205.2866,206.3028,205.1942,206.0072,205181.0
2020-03-18 10:15:00,222.89,224.17,221.87,221.96,138988.0,205.9148,207.0973,204.9725,205.0556,138988.0
2020-03-18 10:20:00,222.0,222.32,220.86,221.21,106510.0,205.0926,205.3882,204.0394,204.3627,106510.0
2020-03-18 10:25:00,221.35,223.0,221.33,223.0,87574.0,204.4921,206.0164,204.4736,206.0164,87574.0
2020-03-18 10:30:00,223.06,223.4,221.88,222.7,202983.0,206.0719,206.386,204.9817,205.7393,202983.0
2020-03-18 10:35:00,222.77,222.78,221.48,222.41,221147.0,205.8039,205.8132,204.6122,205.4714,221147.0
2020-03-18 10:40:00,222.35,223.68,222.18,223.27,193062.0,205.4159,206.6446,205.2589,206.2659,193062.0
2020-03-18 10:45:00,223.22,223.22,221.14,221.78,109567.0,206.2197,206.2197,204.2981,204.8893,109567.0
2020-03-18 10:50:00,221.83,221.83,219.77,219.97,123535.0,204.9355,204.9355,203.0324,203.2172,123535.0
2020-03-18 10:55:00,219.94,220.09,219.42,219.74,130728.0,203.1895,203.328,202.7091,203.0047,130728.0
2020-03-18 11:00:00,219.4,220.23,218.86,219.16,114534.0,202.6906,203.4574,202.1917,202.4689,114534.0
2020-03-18 11:05:00,219.11,219.16,218.3,218.3,121206.0,202.4227,202.4689,201.6744,201.6744,121206.0
2020-03-18 11:10:00,218.37,218.55,217.36,217.4,196159.0,201.739,201.9053,200.806,200.8429,196159.0
2020-03-18 11:15:00,217.33,218.09,216.88,218.09,224178.0,200.7782,201.4804,200.3625,201.4804,224178.0
2020-03-18 11:20:00,218.25,219.12,218.25,218.61,139802.0,201.6282,202.4319,201.6282,201.9608,139802.0
2020-03-18 11:25:00,218.57,219.18,217.47,217.73,56197.0,201.9238,202.4874,200.9076,201.1478,56197.0
2020-03-18 11:30:00,217.78,218.85,217.0,217.96,98520.0,201.194,202.1825,200.4734,201.3603,98520.0
2020-03-18 11:35:00,218.11,219.02,217.73,217.78,134377.0,201.4988,202.3395,201.1478,201.194,134377.0
2020-03-18 11:40:00,217.57,218.14,217.0,217.23,78906.0,201.0,201.5266,200.4734,200.6859,78906.0
2020-03-18 11:45:00,217.1,218.74,216.55,218.32,228195.0,200.5658,202.0809,200.0577,201.6928,228195.0
2020-03-18 11:50:00,218.45,220.02,218.44,219.95,122755.0,201.8129,203.2634,201.8037,203.1987,122755.0
2020-03-18 11:55:00,220.12,220.58,219.59,220.21,90142.0,203.3558,203.7807,202.8661,203.4389,90142.0
2020-03-18 12:00:00,220.19,220.34,218.69,218.7,106331.0,203.4204,203.559,202.0347,202.0439,106331.0
2020-03-18 12:05:00,218.63,220.28,218.53,219.27,112731.0,201.9792,203.5036,201.8869,202.5705,112731.0
2020-03-18 12:10:00,219.22,220.12,218.0,218.0,112575.0,202.5243,203.3558,201.3972,201.3972,112575.0
2020-03-18 12:15:00,218.02,218.02,216.75,216.95,175347.0,201.4157,201.4157,200.2424,200.4272,175347.0
2020-03-18 12:20:00,217.03,218.13,216.8,217.93,106086.0,200.5011,201.5173,200.2886,201.3326,106086.0
2020-03-18 12:25:00,217.72,218.6,217.37,218.2,85952.0,201.1385,201.9515,200.8152,201.582,85952.0
2020-03-18 12:30:00,218.28,218.55,217.33,217.62,176411.0,201.6559,201.9053,200.7782,201.0462,176411.0
2020-03-18 12:35:00,217.78,217.85,216.5,217.38,219453.0,201.194,201.2586,200.0115,200.8244,219453.0
2020-03-18 12:40:00,217.45,217.78,216.3,217.7,142968.0,200.8891,201.194,199.8267,201.1201,142968.0
2020-03-18 12:45:00,217.81,217.92,216.05,216.55,194923.0,201.2217,201.3233,199.5957,200.0577,194923.0
2020-03-18 12:50:00,216.41,217.0,215.8,216.03,154678.0,199.9283,200.4734,199.3648,199.5773,154678.0
2020-03-18 12:55:00,216.03,216.31,215.3,215.3,63077.0,199.5773,199.8359,198.9028,198.9028,63077.0
2020-03-18 13:00:00,215.3,215.3,215.3,215.3,0.0,198.9028,198.9028,198.9028,198.9028,0.0
2020-03-18 13:05:00,215.3,215.3,215.3,215.3,0.0,198.9028,198.9028,198.9028,198.9028,0.0
2020-03-18 13:10:00,215.0,216.12,214.35,214.35,349901.0,198.6257,199.6604,198.0252,198.0252,349901.0
2020-03-18 13:15:00,214.53,214.82,213.66,214.25,211064.0,198.1915,198.4594,197.3878,197.9328,211064.0
2020-03-18 13:20:00,214.64,215.18,213.89,214.35,225326.0,198.2931,198.792,197.6002,198.0252,225326.0
2020-03-18 13:25:00,214.37,214.77,212.57,212.74,233425.0,198.0437,198.4132,196.3808,196.5378,233425.0
2020-03-18 13:30:00,212.75,212.75,210.05,211.26,780936.0,196.5471,196.5471,194.0527,195.1705,780936.0
2020-03-18 13:35:00,211.3,213.58,210.91,212.82,279511.0,195.2075,197.3138,194.8472,196.6117,279511.0
2020-03-18 13:40:00,212.83,214.66,212.11,213.49,245284.0,196.621,198.3116,195.9558,197.2307,245284.0
2020-03-18 13:45:00,213.49,213.7,211.84,213.6,326763.0,197.2307,197.4247,195.7064,197.3323,326763.0
2020-03-18 13:50:00,213.55,213.61,212.01,213.06,167743.0,197.2861,197.3416,195.8634,196.8334,167743.0
2020-03-18 13:55:00,213.15,213.23,211.25,211.72,150649.0,196.9166,196.9905,195.1613,195.5955,150649.0
2020-03-18 14:00:00,211.75,212.05,210.8,210.88,201078.0,195.6232,195.9004,194.7456,194.8195,201078.0
2020-03-18 14:05:00,210.88,212.3,210.6,211.25,176918.0,194.8195,196.1313,194.5608,195.1613,176918.0
2020-03-18 14:10:00,211.2,211.31,210.0,210.14,222889.0,195.1151,195.2167,194.0065,194.1358,222889.0
2020-03-18 14:15:00,210.07,211.15,209.25,209.25,951908.0,194.0712,195.0689,193.3136,193.3136,951908.0
2020-03-18 14:20:00,209.28,210.14,208.53,209.02,297702.0,193.3413,194.1358,192.6484,193.1011,297702.0
2020-03-18 14:25:00,208.89,209.88,208.31,209.6,565564.0,192.981,193.8956,192.4452,193.637,565564.0
2020-03-18 14:30:00,209.65,211.08,208.88,210.09,283579.0,193.6832,195.0042,192.9718,194.0896,283579.0
2020-03-18 14:35:00,210.1,212.46,210.1,212.37,190341.0,194.0989,196.2791,194.0989,196.196,190341.0
2020-03-18 14:40:00,212.46,212.67,210.51,211.58,137125.0,196.2791,196.4731,194.4777,195.4662,137125.0
2020-03-18 14:45:00,211.71,212.37,210.63,211.34,158363.0,195.5863,196.196,194.5885,195.2444,158363.0
2020-03-18 14:50:00,211.33,213.1,211.02,212.98,167107.0,195.2352,196.8704,194.9488,196.7595,167107.0
2020-03-18 14:55:00,213.01,214.73,212.62,214.7,216192.0,196.7873,198.3763,196.427,198.3485,216192.0
2020-03-18 15:00:00,214.84,215.16,212.35,212.73,212717.0,198.4779,198.7735,196.1775,196.5286,212717.0
2020-03-18 15:05:00,212.68,215.29,212.68,214.17,301253.0,196.4824,198.8936,196.4824,197.8589,301253.0
2020-03-18 15:10:00,214.39,216.17,214.39,215.47,226015.0,198.0622,199.7066,198.0622,199.0599,226015.0
2020-03-18 15:15:00,215.49,215.74,213.86,214.75,195358.0,199.0784,199.3093,197.5725,198.3947,195358.0
2020-03-18 15:20:00,214.81,214.81,212.36,212.5,188405.0,198.4502,198.4502,196.1868,196.3161,188405.0
2020-03-18 15:25:00,212.45,213.77,211.69,211.79,297709.0,196.2699,197.4894,195.5678,195.6602,297709.0
2020-03-18 15:30:00,211.75,213.97,211.51,212.96,205652.0,195.6232,197.6741,195.4015,196.7411,205652.0
2020-03-18 15:35:00,212.9,212.91,210.97,211.56,422373.0,196.6856,196.6949,194.9026,195.4477,422373.0
2020-03-18 15:40:00,211.45,214.33,211.39,213.61,275712.0,195.3461,198.0067,195.2906,197.3416,275712.0
2020-03-18 15:45:00,213.6,215.23,212.6,215.11,388407.0,197.3323,198.8382,196.4085,198.7273,388407.0
2020-03-18 15:50:00,215.12,218.54,214.43,218.13,484235.0,198.7366,201.8961,198.0991,201.5173,484235.0
2020-03-18 15:55:00,218.13,220.85,215.95,220.4,1116030.0,201.5173,204.0302,199.5033,203.6144,1116030.0
2020-03-19 09:30:00,218.43,218.6,215.0,215.21,495512.0,201.7945,201.9515,198.6257,198.8197,495512.0
2020-03-19 09:35:00,215.24,215.7,213.99,214.1,232854.0,198.8474,199.2724,197.6926,197.7942,232854.0
2020-03-19 09:40:00,214.08,214.26,212.11,213.04,189787.0,197.7758,197.9421,195.9558,196.815,189787.0
2020-03-19 09:45:00,212.93,214.11,212.62,213.9,185951.0,196.7133,197.8035,196.427,197.6095,185951.0
2020-03-19 09:50:00,213.91,215.78,213.67,215.5,121264.0,197.6187,199.3463,197.397,199.0876,121264.0
2020-03-19 09:55:00,215.46,217.61,215.36,217.18,163202.0,199.0507,201.0369,198.9583,200.6397,163202.0
2020-03-19 10:00:00,217.17,217.89,216.05,217.62,176984.0,200.6304,201.2956,199.5957,201.0462,176984.0
2020-03-19 10:05:00,217.49,219.62,217.47,219.62,142197.0,200.9261,202.8938,200.9076,202.8938,142197.0
2020-03-19 10:10:00,219.61,221.83,218.68,221.68,272574.0,202.8846,204.9355,202.0254,204.797,272574.0
2020-03-19 10:15:00,221.97,222.79,220.0,220.16,177106.0,205.0649,205.8224,203.2449,203.3927,177106.0
2020-03-19 10:20:00,220.23,221.12,219.61,220.32,115585.0,203.4574,204.2796,202.8846,203.5405,115585.0
2020-03-19 10:25:00,220.39,221.33,219.69,221.18,140948.0,203.6052,204.4736,202.9585,204.335,140948.0
2020-03-19 10:30:00,221.0,222.26,220.52,222.05,68762.0,204.1687,205.3328,203.7253,205.1388,68762.0
2020-03-19 10:35:00,221.91,221.91,218.77,218.93,81392.0,205.0094,205.0094,202.1086,202.2564,81392.0
2020-03-19 10:40:00,218.88,219.33,218.0,219.09,68124.0,202.2102,202.6259,201.3972,202.4042,68124.0
2020-03-19 10:45:00,218.92,219.49,217.78,217.89,116704.0,202.2472,202.7737,201.194,201.2956,116704.0
2020-03-19 10:50:00,217.76,218.52,217.33,218.03,97805.0,201.1755,201.8776,200.7782,201.4249,97805.0
2020-03-19 10:55:00,218.05,219.93,217.88,218.55,84363.0,201.4434,203.1802,201.2864,201.9053,84363.0
2020-03-19 11:00:00,218.53,220.0,218.38,218.84,77909.0,201.8869,203.2449,201.7483,202.1732,77909.0
2020-03-19 11:05:00,218.93,219.41,218.28,218.72,70221.0,202.2564,202.6998,201.6559,202.0624,70221.0
2020-03-19 11:10:00,218.69,220.56,218.0,220.3,124390.0,202.0347,203.7623,201.3972,203.5221,124390.0
2020-03-19 11:15:00,220.4,220.4,219.44,219.93,90340.0,203.6144,203.6144,202.7275,203.1802,90340.0
2020-03-19 11:20:00,220.01,221.86,219.78,221.51,76161.0,203.2541,204.9632,203.0417,204.6399,76161.0
2020-03-19 11:25:00,221.47,223.97,221.47,223.89,208534.0,204.6029,206.9125,204.6029,206.8386,208534.0
2020-03-19 11:30:00,223.75,223.84,222.03,223.72,87394.0,206.7093,206.7924,205.1203,206.6816,87394.0
2020-03-19 11:35:00,223.61,225.11,222.68,223.17,198870.0,206.58,207.9657,205.7208,206.1735,198870.0
2020-03-19 11:40:00,223.19,224.29,222.71,223.79,137701.0,206.192,207.2082,205.7485,206.7463,137701.0
2020-03-19 11:45:00,223.72,224.35,223.1,224.2,133428.0,206.6816,207.2636,206.1088,207.125,133428.0
2020-03-19 11:50:00,224.16,224.21,223.13,223.77,123734.0,207.0881,207.1343,206.1365,206.7278,123734.0
2020-03-19 11:55:00,223.77,224.5,221.35,221.68,139665.0,206.7278,207.4022,204.4921,204.797,139665.0
2020-03-19 12:00:00,221.66,222.34,220.41,220.41,76973.0,204.7785,205.4067,203.6237,203.6237,76973.0
2020-03-19 12:05:00,220.39,221.82,220.34,220.56,99777.0,203.6052,204.9263,203.559,203.7623,99777.0
2020-03-19 12:10:00,220.64,220.74,219.56,220.5,234092.0,203.8362,203.9285,202.8384,203.7068,234092.0
2020-03-19 12:15:00,220.51,220.52,219.0,219.73,838495.0,203.7161,203.7253,202.3211,202.9955,838495.0
2020-03-19 12:20:00,219.62,220.78,218.68,218.83,82037.0,202.8938,203.9655,202.0254,202.164,82037.0
2020-03-19 12:25:00,218.68,220.14,218.3,219.84,66344.0,202.0254,203.3742,201.6744,203.0971,66344.0
2020-03-19 12:30:00,219.93,220.07,218.46,218.67,56139.0,203.1802,203.3096,201.8222,202.0162,56139.0
2020-03-19 12:35:00,218.73,219.64,218.25,219.58,52195.0,202.0716,202.9123,201.6282,202.8569,52195.0
2020-03-19 12:40:00,219.48,220.99,219.13,220.47,123281.0,202.7645,204.1595,202.4412,203.6791,123281.0
2020-03-19 12:45:00,220.5,221.81,220.5,221.01,42818.0,203.7068,204.9171,203.7068,204.178,42818.0
2020-03-19 12:50:00,220.93,222.5,220.81,222.5,59149.0,204.1041,205.5545,203.9932,205.5545,59149.0
2020-03-19 12:55:00,222.47,222.79,220.71,221.29,134102.0,205.5268,205.8224,203.9008,204.4367,134102.0
2020-03-19 13:00:00,221.4,221.82,220.25,221.04,68325.0,204.5383,204.9263,203.4759,204.2057,68325.0
2020-03-19 13:05:00,220.89,221.77,220.58,221.1,45683.0,204.0671,204.8801,203.7807,204.2611,45683.0
2020-03-19 13:10:00,221.07,222.23,221.0,221.0,167950.0,204.2334,205.3051,204.1687,204.1687,167950.0
2020-03-19 13:15:00,221.03,221.4,220.44,221.34,59779.0,204.1965,204.5383,203.6514,204.4828,59779.0
2020-03-19 13:20:00,221.12,222.32,220.99,222.07,90198.0,204.2796,205.3882,204.1595,205.1572,90198.0
2020-03-19 13:25:00,221.91,221.95,220.38,220.86,125287.0,205.0094,205.0464,203.596,204.0394,125287.0
2020-03-19 13:30:00,220.91,221.35,220.39,221.25,52201.0,204.0856,204.4921,203.6052,204.3997,52201.0
2020-03-19 13:35:00,221.21,221.65,220.75,221.34,110030.0,204.3627,204.7692,203.9378,204.4828,110030.0
2020-03-19 13:40:00,221.28,222.11,220.78,222.11,94123.0,204.4274,205.1942,203.9655,205.1942,94123.0
2020-03-19 13:45:00,221.88,222.63,221.74,222.37,56774.0,204.9817,205.6746,204.8524,205.4344,56774.0
2020-03-19 13:50:00,222.27,224.55,222.15,224.37,244333.0,205.342,207.4484,205.2312,207.2821,244333.0
2020-03-19 13:55:00,224.37,224.98,223.08,223.37,207570.0,207.2821,207.8456,206.0903,206.3582,207570.0
2020-03-19 14:00:00,223.48,223.74,222.05,222.18,90799.0,206.4599,206.7001,205.1388,205.2589,90799.0
2020-03-19 14:05:00,222.23,222.78,221.46,221.85,48516.0,205.3051,205.8132,204.5937,204.954,48516.0
2020-03-19 14:10:00,221.9,222.94,221.8,222.94,57161.0,205.0002,205.961,204.9078,205.961,57161.0
2020-03-19 14:15:00,222.9,223.78,222.17,223.62,61769.0,205.924,206.737,205.2496,206.5892,61769.0
2020-03-19 14:20:00,223.52,224.11,222.94,224.02,84476.0,206.4968,207.0419,205.961,206.9587,84476.0
2020-03-19 14:25:00,224.0,224.32,222.83,222.98,97981.0,206.9403,207.2359,205.8594,205.9979,97981.0
2020-03-19 14:30:00,223.04,224.4,223.0,223.8,121985.0,206.0534,207.3098,206.0164,206.7555,121985.0
2020-03-19 14:35:00,223.78,224.79,223.55,224.68,93857.0,206.737,207.6701,206.5245,207.5685,93857.0
2020-03-19 14:40:00,224.65,226.0,224.5,225.34,274369.0,207.5408,208.7879,207.4022,208.1782,274369.0
2020-03-19 14:45:00,225.38,225.41,224.43,225.15,113778.0,208.2152,208.2429,207.3375,208.0027,113778.0
2020-03-19 14:50:00,225.14,225.35,222.8,222.85,91831.0,207.9934,208.1874,205.8317,205.8778,91831.0
2020-03-19 14:55:00,223.09,223.97,222.89,223.52,55917.0,206.0996,206.9125,205.9148,206.4968,55917.0
2020-03-19 15:00:00,223.24,223.32,221.13,222.3,110459.0,206.2381,206.3121,204.2888,205.3697,110459.0
2020-03-19 15:05:00,222.13,222.95,220.69,220.69,529261.0,205.2127,205.9702,203.8823,203.8823,529261.0
2020-03-19 15:10:00,220.71,222.19,219.85,221.71,159392.0,203.9008,205.2681,203.1063,204.8247,159392.0
2020-03-19 15:15:00,221.7,223.0,221.0,222.18,285528.0,204.8154,206.0164,204.1687,205.2589,285528.0
2020-03-19 15:20:00,222.1,222.87,221.56,222.86,97190.0,205.185,205.8963,204.6861,205.8871,97190.0
2020-03-19 15:25:00,222.87,224.0,222.68,223.0,99188.0,205.8963,206.9403,205.7208,206.0164,99188.0
2020-03-19 15:30:00,223.06,223.91,221.77,223.01,143859.0,206.0719,206.8571,204.8801,206.0257,143859.0
2020-03-19 15:35:00,222.99,223.32,221.81,222.6,131773.0,206.0072,206.3121,204.9171,205.6469,131773.0
2020-03-19 15:40:00,222.58,224.33,221.91,224.05,107049.0,205.6284,207.2451,205.0094,206.9865,107049.0
2020-03-19 15:45:00,224.03,224.33,222.5,222.55,244309.0,206.968,207.2451,205.5545,205.6007,244309.0
2020-03-19 15:50:00,222.67,222.67,219.6,220.52,217156.0,205.7116,205.7116,202.8754,203.7253,217156.0
2020-03-19 15:55:00,220.74,221.5,220.12,220.34,277741.0,203.9285,204.6307,203.3558,203.559,277741.0
2020-03-20 09:30:00,222.8,223.11,222.0,222.98,500790.0,205.8317,206.118,205.0926,205.9979,500790.0
2020-03-20 09:35:00,222.84,223.78,220.47,220.5,149100.0,205.8686,206.737,203.6791,203.7068,149100.0
2020-03-20 09:40:00,220.47,220.65,218.01,218.49,151471.0,203.6791,203.8454,201.4065,201.8499,151471.0
2020-03-20 09:45:00,218.65,219.31,217.41,218.21,203513.0,201.9977,202.6074,200.8522,201.5912,203513.0
2020-03-20 09:50:00,218.13,220.32,217.76,219.93,129697.0,201.5173,203.5405,201.1755,203.1802,129697.0
2020-03-20 09:55:00,219.88,220.54,218.97,219.77,115929.0,203.134,203.7438,202.2933,203.0324,115929.0
2020-03-20 10:00:00,219.71,221.63,219.59,221.39,136733.0,202.977,204.7508,202.8661,204.529,136733.0
2020-03-20 10:05:00,221.42,221.44,219.46,220.09,68988.0,204.5568,204.5752,202.746,203.328,68988.0
2020-03-20 10:10:00,220.1,221.0,219.75,220.23,65610.0,203.3373,204.1687,203.0139,203.4574,65610.0
2020-03-20 10:15:00,220.24,221.35,220.23,220.54,71987.0,203.4666,204.4921,203.4574,203.7438,71987.0
2020-03-20 10:20:00,220.51,222.13,220.03,222.0,311844.0,203.7161,205.2127,203.2726,205.0926,311844.0
2020-03-20 10:25:00,222.04,222.58,221.71,222.27,93338.0,205.1295,205.6284,204.8247,205.342,93338.0
2020-03-20 10:30:00,222.25,223.47,222.24,223.41,84408.0,205.3235,206.4506,205.3143,206.3952,84408.0
2020-03-20 10:35:00,223.44,223.52,222.72,223.31,69533.0,206.4229,206.4968,205.7577,206.3028,69533.0
2020-03-20 10:40:00,223.36,223.87,222.25,222.46,75110.0,206.349,206.8202,205.3235,205.5175,75110.0
2020-03-20 10:45:00,222.45,223.02,221.56,223.02,96980.0,205.5083,206.0349,204.6861,206.0349,96980.0
2020-03-20 10:50:00,222.96,224.27,222.88,223.81,135491.0,205.9795,207.1897,205.9056,206.7647,135491.0
2020-03-20 10:55:00,224.01,224.57,223.65,224.27,118683.0,206.9495,207.4669,206.6169,207.1897,118683.0
2020-03-20 11:00:00,224.22,224.54,223.18,223.2,70461.0,207.1435,207.4391,206.1827,206.2012,70461.0
2020-03-20 11:05:00,223.25,223.85,222.57,223.6,55964.0,206.2474,206.8017,205.6192,206.5707,55964.0
2020-03-20 11:10:00,223.73,224.3,222.76,222.8,62446.0,206.6908,207.2174,205.7947,205.8317,62446.0
2020-03-20 11:15:00,222.83,222.94,221.35,221.35,74088.0,205.8594,205.961,204.4921,204.4921,74088.0
2020-03-20 11:20:00,221.27,221.27,218.65,218.67,238328.0,204.4182,204.4182,201.9977,202.0162,238328.0
2020-03-20 11:25:00,218.54,220.28,218.42,219.58,80064.0,201.8961,203.5036,201.7852,202.8569,80064.0
2020-03-20 11:30:00,219.47,220.4,218.74,219.43,108922.0,202.7553,203.6144,202.0809,202.7183,108922.0
2020-03-20 11:35:00,219.46,220.86,219.16,219.97,54614.0,202.746,204.0394,202.4689,203.2172,54614.0
2020-03-20 11:40:00,219.79,220.63,219.54,219.8,87471.0,203.0509,203.8269,202.8199,203.0601,87471.0
2020-03-20 11:45:00,219.7,220.2,219.04,220.05,68177.0,202.9677,203.4297,202.358,203.2911,68177.0
2020-03-20 11:50:00,219.9,220.6,219.15,219.43,84750.0,203.1525,203.7992,202.4596,202.7183,84750.0
2020-03-20 11:55:00,219.49,220.21,219.32,219.54,56175.0,202.7737,203.4389,202.6167,202.8199,56175.0
2020-03-20 12:00:00,219.47,219.91,218.41,218.76,225438.0,202.7553,203.1618,201.776,202.0993,225438.0
2020-03-20 12:05:00,218.62,218.77,216.71,216.78,116200.0,201.97,202.1086,200.2055,200.2701,116200.0
2020-03-20 12:10:00,216.71,218.49,216.71,218.16,107239.0,200.2055,201.8499,200.2055,201.545,107239.0
2020-03-20 12:15:00,218.12,218.35,217.35,217.6,81707.0,201.5081,201.7206,200.7967,201.0277,81707.0
2020-03-20 12:20:00,217.83,217.9,216.26,216.79,108346.0,201.2402,201.3048,199.7897,200.2794,108346.0
2020-03-20 12:25:00,216.74,216.74,215.3,215.94,82448.0,200.2332,200.2332,198.9028,199.4941,82448.0
2020-03-20 12:30:00,216.05,217.88,215.86,217.8,81319.0,199.5957,201.2864,199.4202,201.2125,81319.0
2020-03-20 12:35:00,217.76,217.8,216.88,217.06,85679.0,201.1755,201.2125,200.3625,200.5288,85679.0
2020-03-20 12:40:00,216.99,217.85,216.54,217.27,68915.0,200.4641,201.2586,200.0484,200.7228,68915.0
2020-03-20 12:45:00,217.53,218.65,217.21,218.16,35413.0,200.963,201.9977,200.6674,201.545,35413.0
2020-03-20 12:50:00,218.15,219.3,218.15,218.98,53927.0,201.5358,202.5982,201.5358,202.3026,53927.0
2020-03-20 12:55:00,219.09,219.7,218.16,218.17,49868.0,202.4042,202.9677,201.545,201.5543,49868.0
2020-03-20 13:00:00,218.22,219.89,217.82,219.07,32838.0,201.6005,203.1433,201.2309,202.3857,32838.0
2020-03-20 13:05:00,219.06,219.78,218.74,219.61,33084.0,202.3765,203.0417,202.0809,202.8846,33084.0
2020-03-20 13:10:00,219.6,220.29,218.66,218.67,60402.0,202.8754,203.5128,202.007,202.0162,60402.0
2020-03-20 13:15:00,218.6,219.8,218.26,219.32,74050.0,201.9515,203.0601,201.6374,202.6167,74050.0
2020-03-20 13:20:00,219.17,219.28,218.11,218.11,33556.0,202.4781,202.5797,201.4988,201.4988,33556.0
2020-03-20 13:25:00,218.12,218.5,217.32,218.06,103595.0,201.5081,201.8591,200.769,201.4526,103595.0
2020-03-20 13:30:00,218.32,219.08,217.87,218.1,91290.0,201.6928,202.395,201.2771,201.4896,91290.0
2020-03-20 13:35:00,218.18,218.85,217.27,218.56,92386.0,201.5635,202.1825,200.7228,201.9146,92386.0
2020-03-20 13:40:00,218.43,218.75,217.76,218.15,47048.0,201.7945,202.0901,201.1755,201.5358,47048.0
2020-03-20 13:45:00,218.19,218.95,217.66,217.66,64125.0,201.5727,202.2749,201.0831,201.0831,64125.0
2020-03-20 13:50:00,217.66,218.47,217.59,217.96,115671.0,201.0831,201.8314,201.0184,201.3603,115671.0
2020-03-20 13:55:00,217.9,218.5,217.81,218.5,44409.0,201.3048,201.8591,201.2217,201.8591,44409.0
2020-03-20 14:00:00,218.45,218.7,217.82,218.26,74593.0,201.8129,202.0439,201.2309,201.6374,74593.0
2020-03-20 14:05:00,218.18,219.51,218.13,218.74,73563.0,201.5635,202.7922,201.5173,202.0809,73563.0
2020-03-20 14:10:00,218.9,218.95,217.5,217.5,65489.0,202.2287,202.2749,200.9353,200.9353,65489.0
2020-03-20 14:15:00,217.2,217.25,216.31,216.78,62118.0,200.6581,200.7043,199.8359,200.2701,62118.0
2020-03-20 14:20:00,216.93,217.55,215.93,215.99,74716.0,200.4087,200.9815,199.4849,199.5403,74716.0
2020-03-20 14:25:00,216.26,216.28,214.95,215.68,132276.0,199.7897,199.8082,198.5795,199.2539,132276.0
2020-03-20 14:30:00,215.78,216.48,215.01,215.07,93249.0,199.3463,199.993,198.6349,198.6904,93249.0
2020-03-20 14:35:00,215.24,215.84,214.28,215.02,112220.0,198.8474,199.4017,197.9605,198.6442,112220.0
2020-03-20 14:40:00,214.91,215.3,214.23,214.92,69896.0,198.5426,198.9028,197.9143,198.5518,69896.0
2020-03-20 14:45:00,214.92,215.97,214.71,215.27,103261.0,198.5518,199.5218,198.3578,198.8751,103261.0
2020-03-20 14:50:00,215.31,215.82,213.65,213.69,158061.0,198.9121,199.3832,197.3785,197.4155,158061.0
2020-03-20 14:55:00,213.67,214.09,212.45,213.41,113627.0,197.397,197.785,196.2699,197.1568,113627.0
2020-03-20 15:00:00,213.48,214.34,212.53,212.8,148170.0,197.2215,198.016,196.3438,196.5932,148170.0
2020-03-20 15:05:00,212.82,214.0,212.7,213.06,88988.0,196.6117,197.7019,196.5009,196.8334,88988.0
2020-03-20 15:10:00,212.84,213.98,212.57,213.06,106455.0,196.6302,197.6834,196.3808,196.8334,106455.0
2020-03-20 15:15:00,213.12,213.49,211.39,211.5,130820.0,196.8889,197.2307,195.2906,195.3923,130820.0
2020-03-20 15:20:00,211.4,212.6,211.4,212.26,103756.0,195.2999,196.4085,195.2999,196.0944,103756.0
2020-03-20 15:25:00,212.29,215.37,212.17,214.56,474027.0,196.1221,198.9675,196.0112,198.2192,474027.0
2020-03-20 15:30:00,214.62,215.89,214.03,215.19,206319.0,198.2746,199.4479,197.7296,198.8012,206319.0
2020-03-20 15:35:00,215.18,215.19,212.88,213.18,102401.0,198.792,198.8012,196.6672,196.9443,102401.0
2020-03-20 15:40:00,213.25,214.39,212.67,212.8,118655.0,197.009,198.0622,196.4731,196.5932,118655.0
2020-03-20 15:45:00,212.71,213.35,211.3,211.5,157573.0,196.5101,197.1014,195.2075,195.3923,157573.0
2020-03-20 15:50:00,211.26,211.65,210.05,211.4,347968.0,195.1705,195.5308,194.0527,195.2999,347968.0
2020-03-20 15:55:00,211.47,211.73,210.19,210.39,739897.0,195.3645,195.6047,194.182,194.3668,739897.0
2020-03-23 09:30:00,209.63,209.74,206.6,208.43,919022.0,193.6647,193.7663,190.8654,192.5561,919022.0
2020-03-23 09:35:00,208.66,209.0,203.95,204.44,553464.0,192.7685,193.0827,188.4173,188.8699,553464.0
2020-03-23 09:40:00,204.51,206.0,204.3,205.24,262323.0,188.9346,190.3111,188.7406,189.609,262323.0
2020-03-23 09:45:00,205.2,206.96,204.46,206.25,207473.0,189.5721,191.198,188.8884,190.5421,207473.0
2020-03-23 09:50:00,206.29,208.0,205.42,207.29,113455.0,190.579,192.1588,189.7753,191.5029,113455.0
2020-03-23 09:55:00,207.07,209.02,207.06,208.93,144218.0,191.2996,193.1011,191.2904,193.018,144218.0
2020-03-23 10:00:00,208.87,209.25,206.64,207.26,111153.0,192.9626,193.3136,190.9024,191.4752,111153.0
2020-03-23 10:05:00,207.34,208.55,207.34,208.25,74842.0,191.5491,192.6669,191.5491,192.3898,74842.0
2020-03-23 10:10:00,208.34,210.15,208.25,209.6,196297.0,192.4729,194.1451,192.3898,193.637,196297.0
2020-03-23 10:15:00,209.68,210.02,207.19,207.22,129888.0,193.7109,194.025,191.4105,191.4382,129888.0
2020-03-23 10:20:00,207.22,208.31,206.6,208.3,112983.0,191.4382,192.4452,190.8654,192.436,112983.0
2020-03-23 10:25:00,208.34,208.72,207.2,208.25,71077.0,192.4729,192.824,191.4197,192.3898,71077.0
2020-03-23 10:30:00,208.07,208.99,207.21,208.0,78270.0,192.2235,193.0734,191.429,192.1588,78270.0
2020-03-23 10:35:00,207.88,208.23,206.61,207.66,167267.0,192.048,192.3713,190.8747,191.8447,167267.0
2020-03-23 10:40:00,207.66,209.5,207.2,208.64,85814.0,191.8447,193.5446,191.4197,192.7501,85814.0
2020-03-23 10:45:00,208.59,208.6,206.9,207.35,96938.0,192.7039,192.7131,191.1426,191.5583,96938.0
2020-03-23 10:50:00,207.49,207.98,206.1,206.37,118643.0,191.6877,192.1403,190.4035,190.653,118643.0
2020-03-23 10:55:00,206.27,206.49,205.18,205.42,152854.0,190.5606,190.7638,189.5536,189.7753,152854.0
2020-03-23 11:00:00,205.42,206.31,204.74,206.12,130417.0,189.7753,190.5975,189.1471,190.422,130417.0
2020-03-23 11:05:00,206.05,206.42,205.18,205.83,60144.0,190.3573,190.6991,189.5536,190.1541,60144.0
2020-03-23 11:10:00,205.89,206.84,204.89,205.27,80284.0,190.2095,191.0872,189.2857,189.6367,80284.0
2020-03-23 11:15:00,205.27,205.63,204.34,204.66,81494.0,189.6367,189.9693,188.7776,189.0732,81494.0
2020-03-23 11:20:00,204.79,204.79,203.33,203.5,149997.0,189.1933,189.1933,187.8445,188.0015,149997.0
2020-03-23 11:25:00,203.63,204.03,202.6,202.6,106788.0,188.1216,188.4912,187.1701,187.1701,106788.0
2020-03-23 11:30:00,202.75,203.9,202.61,202.94,79735.0,187.3087,188.3711,187.1793,187.4842,79735.0
2020-03-23 11:35:00,202.85,203.45,202.15,202.16,99415.0,187.401,187.9553,186.7543,186.7636,99415.0
2020-03-23 11:40:00,202.21,202.51,200.77,200.81,380737.0,186.8098,187.0869,185.4794,185.5164,380737.0
2020-03-23 11:45:00,200.97,201.68,200.55,201.26,151559.0,185.6642,186.3201,185.2762,185.9321,151559.0
2020-03-23 11:50:00,201.37,202.62,201.02,202.13,56622.0,186.0338,187.1886,185.7104,186.7359,56622.0
2020-03-23 11:55:00,202.22,202.69,201.36,202.56,66098.0,186.819,187.2532,186.0245,187.1331,66098.0
2020-03-23 12:00:00,202.59,204.0,202.45,203.39,111220.0,187.1608,188.4635,187.0315,187.8999,111220.0
2020-03-23 12:05:00,203.33,203.62,202.02,202.02,115553.0,187.8445,188.1124,186.6342,186.6342,115553.0
2020-03-23 12:10:00,202.17,202.74,201.48,202.55,111410.0,186.7728,187.2994,186.1354,187.1239,111410.0
2020-03-23 12:15:00,202.57,205.33,202.2,204.65,170174.0,187.1424,189.6922,186.8005,189.0639,170174.0
2020-03-23 12:20:00,204.9,205.8,204.29,205.22,87267.0,189.2949,190.1264,188.7314,189.5905,87267.0
2020-03-23 12:25:00,205.18,205.44,204.12,204.64,87594.0,189.5536,189.7938,188.5743,189.0547,87594.0
2020-03-23 12:30:00,204.7,204.87,203.41,204.51,118193.0,189.1101,189.2672,187.9184,188.9346,118193.0
2020-03-23 12:35:00,204.56,205.5,203.82,205.11,142679.0,188.9808,189.8492,188.2972,189.4889,142679.0
2020-03-23 12:40:00,205.13,207.05,204.99,206.93,153263.0,189.5074,191.2812,189.3781,191.1703,153263.0
2020-03-23 12:45:00,206.87,208.74,206.33,208.55,95608.0,191.1149,192.8425,190.616,192.6669,95608.0
2020-03-23 12:50:00,208.59,208.86,207.52,207.96,108955.0,192.7039,192.9533,191.7154,192.1219,108955.0
2020-03-23 12:55:00,207.94,209.67,207.85,208.98,103336.0,192.1034,193.7016,192.0202,193.0642,103336.0
2020-03-23 13:00:00,208.99,208.99,207.2,207.21,136583.0,193.0734,193.0734,191.4197,191.429,136583.0
2020-03-23 13:05:00,207.18,208.22,207.0,208.06,72266.0,191.4013,192.3621,191.235,192.2142,72266.0
2020-03-23 13:10:00,208.14,210.78,208.12,210.17,144057.0,192.2882,194.7271,192.2697,194.1635,144057.0
2020-03-23 13:15:00,210.28,210.31,208.67,209.44,85719.0,194.2652,194.2929,192.7778,193.4891,85719.0
2020-03-23 13:20:00,209.44,209.81,207.97,208.57,637484.0,193.4891,193.831,192.1311,192.6854,637484.0
2020-03-23 13:25:00,208.43,208.63,206.96,207.13,71204.0,192.5561,192.7408,191.198,191.3551,71204.0
2020-03-23 13:30:00,206.95,207.2,206.01,207.2,71090.0,191.1888,191.4197,190.3204,191.4197,71090.0
2020-03-23 13:35:00,207.23,207.23,205.41,205.79,97834.0,191.4475,191.4475,189.7661,190.1171,97834.0
2020-03-23 13:40:00,205.73,207.03,205.03,205.18,98622.0,190.0617,191.2627,189.415,189.5536,98622.0
2020-03-23 13:45:00,205.36,208.55,205.36,208.33,86635.0,189.7199,192.6669,189.7199,192.4637,86635.0
2020-03-23 13:50:00,208.26,208.31,206.35,206.64,126035.0,192.399,192.4452,190.6345,190.9024,126035.0
2020-03-23 13:55:00,206.59,206.59,203.63,204.72,198374.0,190.8562,190.8562,188.1216,189.1286,198374.0
2020-03-23 14:00:00,204.95,205.04,203.12,204.18,333542.0,189.3411,189.4242,187.6505,188.6297,333542.0
2020-03-23 14:05:00,204.13,205.63,203.4,203.4,254165.0,188.5836,189.9693,187.9091,187.9091,254165.0
2020-03-23 14:10:00,203.35,204.68,203.32,204.04,69911.0,187.863,189.0917,187.8352,188.5004,69911.0
2020-03-23 14:15:00,204.12,205.18,203.77,203.77,255882.0,188.5743,189.5536,188.251,188.251,255882.0
2020-03-23 14:20:00,203.73,204.23,202.85,204.06,147854.0,188.214,188.6759,187.401,188.5189,147854.0
2020-03-23 14:25:00,204.0,206.06,203.56,205.41,78421.0,188.4635,190.3666,188.057,189.7661,78421.0
2020-03-23 14:30:00,205.65,205.76,204.09,204.33,61058.0,189.9878,190.0894,188.5466,188.7683,61058.0
2020-03-23 14:35:00,204.42,205.03,203.75,204.2,63500.0,188.8515,189.415,188.2325,188.6482,63500.0
2020-03-23 14:40:00,204.31,205.8,204.25,205.32,98159.0,188.7498,190.1264,188.6944,189.6829,98159.0
2020-03-23 14:45:00,205.58,206.9,204.37,206.64,79466.0,189.9231,191.1426,188.8053,190.9024,79466.0
2020-03-23 14:50:00,206.43,206.43,204.33,204.43,72763.0,190.7084,190.7084,188.7683,188.8607,72763.0
2020-03-23 14:55:00,204.75,205.43,203.98,204.01,112470.0,189.1563,189.7845,188.445,188.4727,112470.0
2020-03-23 15:00:00,204.15,205.14,203.31,204.76,98945.0,188.602,189.5166,187.826,189.1656,98945.0
2020-03-23 15:05:00,204.94,205.28,203.73,203.76,77685.0,189.3319,189.646,188.214,188.2417,77685.0
2020-03-23 15:10:00,203.76,203.9,203.05,203.62,113464.0,188.2417,188.3711,187.5858,188.1124,113464.0
2020-03-23 15:15:00,203.62,203.94,202.93,203.2,86138.0,188.1124,188.408,187.4749,187.7244,86138.0
2020-03-23 15:20:00,203.0,203.11,201.65,202.05,315237.0,187.5396,187.6412,186.2924,186.662,315237.0
2020-03-23 15:25:00,202.02,202.92,201.75,202.15,110620.0,186.6342,187.4657,186.3848,186.7543,110620.0
2020-03-23 15:30:00,202.22,202.64,201.3,201.67,112576.0,186.819,187.207,185.9691,186.3109,112576.0
2020-03-23 15:35:00,201.64,203.25,201.25,202.43,184966.0,186.2832,187.7706,185.9229,187.013,184966.0
2020-03-23 15:40:00,202.48,203.94,201.85,203.35,214177.0,187.0592,188.408,186.4772,187.863,214177.0
2020-03-23 15:45:00,203.2,204.15,202.58,202.58,218112.0,187.7244,188.602,187.1516,187.1516,218112.0
2020-03-23 15:50:00,202.47,206.4,202.41,206.34,235396.0,187.05,190.6807,186.9945,190.6252,235396.0
2020-03-23 15:55:00,206.45,206.72,204.0,204.45,349674.0,190.7269,190.9763,188.4635,188.8792,349674.0
2020-03-24 09:30:00,216.39,217.5,214.83,217.47,656622.0,199.9098,200.9353,198.4686,200.9076,656622.0
2020-03-24 09:35:00,217.46,218.85,216.16,217.0,306301.0,200.8983,202.1825,199.6974,200.4734,306301.0
2020-03-24 09:40:00,217.0,217.31,215.3,215.59,155613.0,200.4734,200.7598,198.9028,199.1708,155613.0
2020-03-24 09:45:00,215.74,216.69,215.32,216.42,151369.0,199.3093,200.187,198.9213,199.9376,151369.0
2020-03-24 09:50:00,216.42,217.63,216.2,217.33,101200.0,199.9376,201.0554,199.7343,200.7782,101200.0
2020-03-24 09:55:00,217.43,217.6,216.02,216.26,101860.0,200.8706,201.0277,199.568,199.7897,101860.0
2020-03-24 10:00:00,216.51,217.0,215.6,216.35,130337.0,200.0207,200.4734,199.18,199.8729,130337.0
2020-03-24 10:05:00,216.42,217.29,216.39,216.66,145011.0,199.9376,200.7413,199.9098,200.1593,145011.0
2020-03-24 10:10:00,216.76,217.7,216.07,217.7,96548.0,200.2517,201.1201,199.6142,201.1201,96548.0
2020-03-24 10:15:00,217.61,218.3,217.37,218.05,156899.0,201.0369,201.6744,200.8152,201.4434,156899.0
2020-03-24 10:20:00,218.06,218.72,217.75,218.7,96477.0,201.4526,202.0624,201.1663,202.0439,96477.0
2020-03-24 10:25:00,218.71,219.79,218.55,219.14,131809.0,202.0531,203.0509,201.9053,202.4504,131809.0
2020-03-24 10:30:00,219.08,219.32,218.43,218.75,76230.0,202.395,202.6167,201.7945,202.0901,76230.0
2020-03-24 10:35:00,218.78,219.22,218.27,219.05,279934.0,202.1178,202.5243,201.6467,202.3673,279934.0
2020-03-24 10:40:00,218.99,219.64,218.5,219.23,138388.0,202.3118,202.9123,201.8591,202.5335,138388.0
2020-03-24 10:45:00,219.17,219.5,217.91,218.03,143866.0,202.4781,202.783,201.3141,201.4249,143866.0
2020-03-24 10:50:00,217.98,218.51,217.84,218.32,80914.0,201.3787,201.8684,201.2494,201.6928,80914.0
2020-03-24 10:55:00,218.25,218.87,217.8,218.17,180642.0,201.6282,202.201,201.2125,201.5543,180642.0
2020-03-24 11:00:00,218.28,218.84,218.07,218.07,94334.0,201.6559,202.1732,201.4619,201.4619,94334.0
2020-03-24 11:05:00,218.14,218.23,217.04,217.54,65401.0,201.5266,201.6097,200.5103,200.9723,65401.0
2020-03-24 11:10:00,217.44,218.75,217.29,218.51,95764.0,200.8799,202.0901,200.7413,201.8684,95764.0
2020-03-24 11:15:00,218.6,218.86,217.92,218.36,101636.0,201.9515,202.1917,201.3233,201.7298,101636.0
2020-03-24 11:20:00,218.26,218.99,218.1,218.28,48200.0,201.6374,202.3118,201.4896,201.6559,48200.0
2020-03-24 11:25:00,218.34,219.31,218.34,218.95,126140.0,201.7113,202.6074,201.7113,202.2749,126140.0
2020-03-24 11:30:00,219.15,219.21,218.28,218.8,66215.0,202.4596,202.5151,201.6559,202.1363,66215.0
2020-03-24 11:35:00,218.86,220.01,218.86,219.9,112857.0,202.1917,203.2541,202.1917,203.1525,112857.0
2020-03-24 11:40:00,219.9,220.49,219.61,219.85,161384.0,203.1525,203.6976,202.8846,203.1063,161384.0
2020-03-24 11:45:00,219.92,220.48,219.3,219.39,120196.0,203.171,203.6883,202.5982,202.6814,120196.0
2020-03-24 11:50:00,219.59,220.19,219.02,219.83,78193.0,202.8661,203.4204,202.3395,203.0878,78193.0
2020-03-24 11:55:00,219.86,220.92,219.86,220.9,125292.0,203.1156,204.0948,203.1156,204.0764,125292.0
2020-03-24 12:00:00,220.93,221.2,220.5,220.82,79395.0,204.1041,204.3535,203.7068,204.0024,79395.0
2020-03-24 12:05:00,220.9,221.25,220.35,220.57,62442.0,204.0764,204.3997,203.5682,203.7715,62442.0
2020-03-24 12:10:00,220.68,220.97,220.26,220.29,104031.0,203.8731,204.141,203.4851,203.5128,104031.0
2020-03-24 12:15:00,220.45,221.19,220.23,220.98,76474.0,203.6606,204.3443,203.4574,204.1503,76474.0
2020-03-24 12:20:00,221.0,221.75,220.85,221.53,94379.0,204.1687,204.8616,204.0302,204.6584,94379.0
2020-03-24 12:25:00,221.5,222.6,221.47,222.6,120050.0,204.6307,205.6469,204.6029,205.6469,120050.0
2020-03-24 12:30:00,222.51,222.66,221.88,222.44,104020.0,205.5637,205.7023,204.9817,205.4991,104020.0
2020-03-24 12:35:00,222.38,223.24,222.05,222.97,117564.0,205.4436,206.2381,205.1388,205.9887,117564.0
2020-03-24 12:40:00,222.9,223.0,222.14,222.73,88327.0,205.924,206.0164,205.2219,205.767,88327.0
2020-03-24 12:45:00,222.72,222.75,221.75,221.92,89885.0,205.7577,205.7855,204.8616,205.0187,89885.0
2020-03-24 12:50:00,222.0,222.16,221.18,221.53,59711.0,205.0926,205.2404,204.335,204.6584,59711.0
2020-03-24 12:55:00,221.56,221.88,220.16,220.2,99363.0,204.6861,204.9817,203.3927,203.4297,99363.0
2020-03-24 13:00:00,220.2,221.08,220.08,220.1,141630.0,203.4297,204.2426,203.3188,203.3373,141630.0
2020-03-24 13:05:00,220.04,220.14,218.76,219.13,215189.0,203.2819,203.3742,202.0993,202.4412,215189.0
2020-03-24 13:10:00,219.09,220.13,218.62,219.9,61015.0,202.4042,203.365,201.97,203.1525,61015.0
2020-03-24 13:15:00,219.8,220.06,219.0,219.5,57690.0,203.0601,203.3003,202.3211,202.783,57690.0
2020-03-24 13:20:00,219.38,219.83,218.6,219.31,56245.0,202.6721,203.0878,201.9515,202.6074,56245.0
2020-03-24 13:25:00,219.32,220.48,218.94,220.0,52146.0,202.6167,203.6883,202.2656,203.2449,52146.0
2020-03-24 13:30:00,219.98,220.64,219.98,220.14,65507.0,203.2264,203.8362,203.2264,203.3742,65507.0
2020-03-24 13:35:00,220.1,220.6,219.94,220.34,94541.0,203.3373,203.7992,203.1895,203.559,94541.0
2020-03-24 13:40:00,220.36,220.45,219.15,219.72,133486.0,203.5775,203.6606,202.4596,202.9862,133486.0
2020-03-24 13:45:00,219.72,220.15,218.75,219.0,118738.0,202.9862,203.3835,202.0901,202.3211,118738.0
2020-03-24 13:50:00,219.1,219.1,217.5,218.4,82851.0,202.4134,202.4134,200.9353,201.7668,82851.0
2020-03-24 13:55:00,218.35,218.73,217.65,218.01,46520.0,201.7206,202.0716,201.0739,201.4065,46520.0
2020-03-24 14:00:00,217.97,218.48,217.04,217.04,87910.0,201.3695,201.8407,200.5103,200.5103,87910.0
2020-03-24 14:05:00,217.05,217.52,216.5,216.6,95655.0,200.5196,200.9538,200.0115,200.1038,95655.0
2020-03-24 14:10:00,216.56,217.05,216.0,216.47,93473.0,200.0669,200.5196,199.5495,199.9837,93473.0
2020-03-24 14:15:00,216.4,217.98,216.39,217.1,102916.0,199.9191,201.3787,199.9098,200.5658,102916.0
2020-03-24 14:20:00,217.26,218.2,216.97,218.2,61897.0,200.7136,201.582,200.4457,201.582,61897.0
2020-03-24 14:25:00,218.19,218.56,217.48,218.13,126347.0,201.5727,201.9146,200.9168,201.5173,126347.0
2020-03-24 14:30:00,218.05,218.26,217.42,218.05,67045.0,201.4434,201.6374,200.8614,201.4434,67045.0
2020-03-24 14:35:00,218.15,219.45,218.14,219.34,200876.0,201.5358,202.7368,201.5266,202.6352,200876.0
2020-03-24 14:40:00,219.28,219.43,218.73,218.98,91397.0,202.5797,202.7183,202.0716,202.3026,91397.0
2020-03-24 14:45:00,219.05,219.38,217.84,218.34,108810.0,202.3673,202.6721,201.2494,201.7113,108810.0
2020-03-24 14:50:00,218.29,219.79,218.23,219.33,145474.0,201.6651,203.0509,201.6097,202.6259,145474.0
2020-03-24 14:55:00,219.42,221.08,219.14,221.08,176062.0,202.7091,204.2426,202.4504,204.2426,176062.0
2020-03-24 15:00:00,221.0,221.38,220.72,221.12,166426.0,204.1687,204.5198,203.9101,204.2796,166426.0
2020-03-24 15:05:00,221.0,222.17,221.0,222.17,174713.0,204.1687,205.2496,204.1687,205.2496,174713.0
2020-03-24 15:10:00,222.06,222.2,221.19,221.91,173530.0,205.148,205.2773,204.3443,205.0094,173530.0
2020-03-24 15:15:00,221.99,222.17,220.92,221.5,309407.0,205.0833,205.2496,204.0948,204.6307,309407.0
2020-03-24 15:20:00,221.5,221.93,221.07,221.4,212426.0,204.6307,205.0279,204.2334,204.5383,212426.0
2020-03-24 15:25:00,221.38,221.96,221.05,221.7,152988.0,204.5198,205.0556,204.2149,204.8154,152988.0
2020-03-24 15:30:00,221.84,222.52,221.66,222.27,150598.0,204.9448,205.573,204.7785,205.342,150598.0
2020-03-24 15:35:00,222.22,222.55,221.35,222.34,122064.0,205.2958,205.6007,204.4921,205.4067,122064.0
2020-03-24 15:40:00,222.47,223.09,222.25,222.73,148805.0,205.5268,206.0996,205.3235,205.767,148805.0
2020-03-24 15:45:00,222.69,222.99,220.9,221.3,368042.0,205.73,206.0072,204.0764,204.4459,368042.0
2020-03-24 15:50:00,221.21,223.15,221.2,223.12,800501.0,204.3627,206.155,204.3535,206.1273,800501.0
2020-03-24 15:55:00,223.07,224.3,222.97,223.82,462884.0,206.0811,207.2174,205.9887,206.774,462884.0
2020-03-25 09:30:00,224.96,226.66,222.76,226.6,815273.0,207.8271,209.3977,205.7947,209.3422,815273.0
2020-03-25 09:35:00,226.64,229.0,226.2,229.0,285621.0,209.3792,211.5595,208.9727,211.5595,285621.0
2020-03-25 09:40:00,229.0,229.0,227.27,227.72,254752.0,211.5595,211.5595,209.9612,210.3769,254752.0
2020-03-25 09:45:00,227.72,227.72,226.05,226.22,151120.0,210.3769,210.3769,208.8341,208.9912,151120.0
2020-03-25 09:50:00,226.38,226.7,223.42,223.64,190032.0,209.139,209.4346,206.4044,206.6077,190032.0
2020-03-25 09:55:00,223.67,224.47,222.59,222.92,153366.0,206.6354,207.3745,205.6376,205.9425,153366.0
2020-03-25 10:00:00,222.78,223.31,221.45,221.88,133009.0,205.8132,206.3028,204.5845,204.9817,133009.0
2020-03-25 10:05:00,221.95,223.03,221.75,222.55,115315.0,205.0464,206.0441,204.8616,205.6007,115315.0
2020-03-25 10:10:00,222.43,222.59,220.32,220.5,118172.0,205.4898,205.6376,203.5405,203.7068,118172.0
2020-03-25 10:15:00,220.74,222.1,220.74,221.68,131764.0,203.9285,205.185,203.9285,204.797,131764.0
2020-03-25 10:20:00,221.64,222.75,221.33,222.34,72562.0,204.76,205.7855,204.4736,205.4067,72562.0
2020-03-25 10:25:00,222.3,222.61,221.25,222.61,45611.0,205.3697,205.6561,204.3997,205.6561,45611.0
2020-03-25 10:30:00,222.73,223.67,222.57,222.98,75039.0,205.767,206.6354,205.6192,205.9979,75039.0
2020-03-25 10:35:00,223.33,224.45,222.65,224.06,56176.0,206.3213,207.356,205.6931,206.9957,56176.0
2020-03-25 10:40:00,224.11,225.13,223.52,224.15,113397.0,207.0419,207.9842,206.4968,207.0788,113397.0
2020-03-25 10:45:00,224.31,224.84,223.0,223.66,70475.0,207.2267,207.7163,206.0164,206.6262,70475.0
2020-03-25 10:50:00,223.59,225.07,223.44,223.88,81287.0,206.5615,207.9288,206.4229,206.8294,81287.0
2020-03-25 10:55:00,223.7,225.8,223.65,225.49,61616.0,206.6631,208.6032,206.6169,208.3168,61616.0
2020-03-25 11:00:00,225.52,225.87,224.8,225.52,73767.0,208.3445,208.6678,207.6793,208.3445,73767.0
2020-03-25 11:05:00,225.5,226.61,225.37,226.32,56413.0,208.326,209.3515,208.2059,209.0836,56413.0
2020-03-25 11:10:00,226.21,226.27,225.2,225.5,61396.0,208.9819,209.0374,208.0489,208.326,61396.0
2020-03-25 11:15:00,225.43,225.98,224.72,225.57,75432.0,208.2614,208.7695,207.6054,208.3907,75432.0
2020-03-25 11:20:00,225.52,225.87,224.76,225.41,87644.0,208.3445,208.6678,207.6424,208.2429,87644.0
2020-03-25 11:25:00,225.39,226.7,225.18,225.39,107923.0,208.2244,209.4346,208.0304,208.2244,107923.0
2020-03-25 11:30:00,225.42,226.25,225.1,225.99,62808.0,208.2521,209.0189,207.9565,208.7787,62808.0
2020-03-25 11:35:00,226.01,226.5,225.31,225.67,92331.0,208.7972,209.2499,208.1505,208.4831,92331.0
2020-03-25 11:40:00,225.76,225.87,224.85,225.12,63491.0,208.5662,208.6678,207.7255,207.975,63491.0
2020-03-25 11:45:00,225.28,226.17,224.51,225.88,50141.0,208.1228,208.945,207.4114,208.6771,50141.0
2020-03-25 11:50:00,225.84,226.18,225.15,225.36,46491.0,208.6401,208.9542,208.0027,208.1967,46491.0
2020-03-25 11:55:00,225.46,226.1,225.0,225.8,46953.0,208.2891,208.8803,207.8641,208.6032,46953.0
2020-03-25 12:00:00,225.82,227.6,225.79,227.56,76589.0,208.6217,210.2661,208.5939,210.2291,76589.0
2020-03-25 12:05:00,227.57,227.8,227.09,227.09,92497.0,210.2384,210.4509,209.7949,209.7949,92497.0
2020-03-25 12:10:00,227.28,227.8,227.01,227.73,63063.0,209.9705,210.4509,209.721,210.3862,63063.0
2020-03-25 12:15:00,227.67,228.59,227.57,228.26,131897.0,210.3308,211.1807,210.2384,210.8758,131897.0
2020-03-25 12:20:00,228.26,229.32,228.25,229.32,99062.0,210.8758,211.8551,210.8666,211.8551,99062.0
2020-03-25 12:25:00,229.33,229.92,229.24,229.54,136750.0,211.8643,212.4094,211.7812,212.0583,136750.0
2020-03-25 12:30:00,229.61,230.0,228.69,230.0,74538.0,212.123,212.4833,211.2731,212.4833,74538.0
2020-03-25 12:35:00,230.0,230.82,229.26,230.81,115542.0,212.4833,213.2409,211.7997,213.2316,115542.0
2020-03-25 12:40:00,230.74,230.99,230.37,230.89,126808.0,213.1669,213.3979,212.8251,213.3055,126808.0
2020-03-25 12:45:00,230.87,231.62,230.81,231.03,174028.0,213.287,213.9799,213.2316,213.4349,174028.0
2020-03-25 12:50:00,231.06,231.75,230.39,230.53,151912.0,213.4626,214.1,212.8436,212.9729,151912.0
2020-03-25 12:55:00,230.57,230.8,229.75,230.46,118446.0,213.0099,213.2224,212.2523,212.9083,118446.0
2020-03-25 13:00:00,230.39,231.5,230.28,231.06,80864.0,212.8436,213.8691,212.742,213.4626,80864.0
2020-03-25 13:05:00,230.99,232.77,230.91,232.71,149201.0,213.3979,215.0423,213.324,214.9869,149201.0
2020-03-25 13:10:00,232.58,232.61,231.72,231.91,168051.0,214.8668,214.8945,214.0723,214.2478,168051.0
2020-03-25 13:15:00,231.92,233.21,231.81,233.19,84361.0,214.2571,215.4488,214.1555,215.4304,84361.0
2020-03-25 13:20:00,233.1,233.5,232.87,233.25,93963.0,215.3472,215.7167,215.1347,215.4858,93963.0
2020-03-25 13:25:00,233.27,233.28,232.35,233.1,84306.0,215.5043,215.5135,214.6543,215.3472,84306.0
2020-03-25 13:30:00,233.13,233.62,232.45,233.57,147037.0,215.3749,215.8276,214.7467,215.7814,147037.0
2020-03-25 13:35:00,233.39,234.18,233.15,233.96,162735.0,215.6151,216.345,215.3934,216.1417,162735.0
2020-03-25 13:40:00,233.99,234.94,233.86,234.83,100500.0,216.1694,217.0471,216.0493,216.9455,100500.0
2020-03-25 13:45:00,234.87,235.51,234.51,234.87,266797.0,216.9824,217.5737,216.6498,216.9824,266797.0
2020-03-25 13:50:00,234.85,235.27,233.64,233.71,143545.0,216.9639,217.3519,215.8461,215.9108,143545.0
2020-03-25 13:55:00,233.75,234.08,232.86,233.43,98675.0,215.9477,216.2526,215.1255,215.6521,98675.0
2020-03-25 14:00:00,233.52,233.78,232.15,232.32,121751.0,215.7352,215.9754,214.4696,214.6266,121751.0
2020-03-25 14:05:00,232.04,232.1,230.66,231.4,142818.0,214.3679,214.4234,213.093,213.7767,142818.0
2020-03-25 14:10:00,231.44,233.14,231.19,233.08,92238.0,213.8136,215.3842,213.5827,215.3287,92238.0
2020-03-25 14:15:00,233.07,233.84,232.71,233.78,90140.0,215.3195,216.0309,214.9869,215.9754,90140.0
2020-03-25 14:20:00,233.73,234.19,233.21,233.23,76333.0,215.9292,216.3542,215.4488,215.4673,76333.0
2020-03-25 14:25:00,233.26,233.5,232.2,233.09,79623.0,215.495,215.7167,214.5158,215.338,79623.0
2020-03-25 14:30:00,232.91,233.15,231.3,231.54,98409.0,215.1717,215.3934,213.6843,213.906,98409.0
2020-03-25 14:35:00,231.55,232.39,231.04,232.25,75943.0,213.9153,214.6913,213.4441,214.5619,75943.0
2020-03-25 14:40:00,232.16,232.44,231.53,232.39,103994.0,214.4788,214.7375,213.8968,214.6913,103994.0
2020-03-25 14:45:00,232.25,233.58,232.25,233.35,93375.0,214.5619,215.7907,214.5619,215.5782,93375.0
2020-03-25 14:50:00,233.29,233.61,232.16,232.84,91729.0,215.5227,215.8184,214.4788,215.107,91729.0
2020-03-25 14:55:00,232.78,234.31,232.7,233.77,159556.0,215.0516,216.4651,214.9777,215.9662,159556.0
2020-03-25 15:00:00,233.76,234.75,233.48,234.71,139425.0,215.9569,216.8715,215.6983,216.8346,139425.0
2020-03-25 15:05:00,234.7,234.7,233.59,233.97,79260.0,216.8254,216.8254,215.7999,216.151,79260.0
2020-03-25 15:10:00,233.81,233.89,232.86,233.56,298168.0,216.0031,216.077,215.1255,215.7722,298168.0
2020-03-25 15:15:00,233.54,234.15,233.54,233.89,113650.0,215.7537,216.3172,215.7537,216.077,113650.0
2020-03-25 15:20:00,233.79,234.31,233.25,233.77,80079.0,215.9847,216.4651,215.4858,215.9662,80079.0
2020-03-25 15:25:00,233.8,234.22,232.44,232.91,85283.0,215.9939,216.3819,214.7375,215.1717,85283.0
2020-03-25 15:30:00,232.94,234.47,232.94,233.82,128826.0,215.1994,216.6129,215.1994,216.0124,128826.0
2020-03-25 15:35:00,233.72,234.43,233.44,233.68,144281.0,215.92,216.5759,215.6613,215.883,144281.0
2020-03-25 15:40:00,233.79,234.12,231.57,231.95,102184.0,215.9847,216.2895,213.9337,214.2848,102184.0
2020-03-25 15:45:00,231.75,232.07,229.57,230.16,157164.0,214.1,214.3957,212.0861,212.6311,157164.0
2020-03-25 15:50:00,230.15,230.22,226.27,228.17,576343.0,212.6219,212.6865,209.0374,210.7927,576343.0
2020-03-25 15:55:00,228.11,229.02,225.68,226.71,380313.0,210.7372,211.5779,208.4923,209.4439,380313.0
2020-03-26 09:30:00,229.24,231.49,228.85,230.48,600158.0,211.7812,213.8598,211.4209,212.9267,600158.0
2020-03-26 09:35:00,230.32,232.35,230.09,231.7,220858.0,212.7789,214.6543,212.5665,214.0538,220858.0
2020-03-26 09:40:00,231.58,232.17,230.73,230.95,135617.0,213.943,214.488,213.1577,213.361,135617.0
2020-03-26 09:45:00,230.99,231.43,229.83,230.68,135524.0,213.3979,213.8044,212.3263,213.1115,135524.0
2020-03-26 09:50:00,230.56,231.99,229.48,231.94,78768.0,213.0007,214.3217,212.0029,214.2756,78768.0
2020-03-26 09:55:00,231.98,233.56,231.94,233.14,198576.0,214.3125,215.7722,214.2756,215.3842,198576.0
2020-03-26 10:00:00,233.16,233.6,232.3,232.68,89612.0,215.4026,215.8091,214.6081,214.9592,89612.0
2020-03-26 10:05:00,232.85,234.88,232.85,234.88,156324.0,215.1162,216.9916,215.1162,216.9916,156324.0
2020-03-26 10:10:00,234.85,235.09,233.94,233.99,145031.0,216.9639,217.1857,216.1232,216.1694,145031.0
2020-03-26 10:15:00,233.79,235.89,233.76,235.71,180809.0,215.9847,217.9247,215.9569,217.7584,180809.0
2020-03-26 10:20:00,235.83,236.62,235.14,235.48,133012.0,217.8693,218.5991,217.2318,217.546,133012.0
2020-03-26 10:25:00,235.48,235.75,234.73,234.73,96409.0,217.546,217.7954,216.8531,216.8531,96409.0
2020-03-26 10:30:00,234.75,236.53,234.75,236.43,130302.0,216.8715,218.516,216.8715,218.4236,130302.0
2020-03-26 10:35:00,236.22,236.31,234.7,234.9,135988.0,218.2296,218.3127,216.8254,217.0101,135988.0
2020-03-26 10:40:00,234.6,235.3,233.87,235.23,98630.0,216.733,217.3797,216.0586,217.315,98630.0
2020-03-26 10:45:00,235.27,235.74,233.36,233.79,93494.0,217.3519,217.7861,215.5874,215.9847,93494.0
2020-03-26 10:50:00,233.74,234.57,233.49,234.0,113232.0,215.9385,216.7053,215.7075,216.1787,113232.0
2020-03-26 10:55:00,233.74,235.07,233.71,234.95,72187.0,215.9385,217.1672,215.9108,217.0563,72187.0
2020-03-26 11:00:00,235.0,235.35,233.72,235.34,90889.0,217.1025,217.4259,215.92,217.4166,90889.0
2020-03-26 11:05:00,235.29,235.74,234.0,234.5,102884.0,217.3704,217.7861,216.1787,216.6406,102884.0
2020-03-26 11:10:00,234.66,235.3,234.56,234.87,102565.0,216.7884,217.3797,216.696,216.9824,102565.0
2020-03-26 11:15:00,234.82,236.07,234.82,236.07,89625.0,216.9362,218.091,216.9362,218.091,89625.0
2020-03-26 11:20:00,236.01,236.3,235.56,236.16,114632.0,218.0356,218.3035,217.6199,218.1742,114632.0
2020-03-26 11:25:00,236.21,236.8,236.0,236.61,109992.0,218.2204,218.7654,218.0263,218.5899,109992.0
2020-03-26 11:30:00,236.59,237.77,236.39,237.59,107571.0,218.5714,219.6615,218.3866,219.4953,107571.0
2020-03-26 11:35:00,237.49,237.96,236.74,237.52,132630.0,219.4029,219.8371,218.71,219.4306,132630.0
2020-03-26 11:40:00,237.5,237.99,237.41,237.85,88347.0,219.4121,219.8648,219.329,219.7355,88347.0
2020-03-26 11:45:00,237.77,237.77,236.61,237.3,81504.0,219.6615,219.6615,218.5899,219.2273,81504.0
2020-03-26 11:50:00,237.27,238.02,236.96,237.81,83318.0,219.1996,219.8925,218.9132,219.6985,83318.0
2020-03-26 11:55:00,237.79,237.88,236.58,237.42,136474.0,219.68,219.7632,218.5622,219.3382,136474.0
2020-03-26 12:00:00,237.49,237.96,237.39,237.86,94116.0,219.4029,219.8371,219.3105,219.7447,94116.0
2020-03-26 12:05:00,237.9,237.95,237.01,237.46,89430.0,219.7816,219.8278,218.9594,219.3752,89430.0
2020-03-26 12:10:00,237.32,237.48,236.65,236.77,114456.0,219.2458,219.3936,218.6268,218.7377,114456.0
2020-03-26 12:15:00,236.74,236.86,236.0,236.03,74403.0,218.71,218.8208,218.0263,218.0541,74403.0
2020-03-26 12:20:00,236.08,237.0,235.79,236.77,78249.0,218.1003,218.9502,217.8323,218.7377,78249.0
2020-03-26 12:25:00,236.86,237.57,236.82,237.38,197160.0,218.8208,219.4768,218.7839,219.3012,197160.0
2020-03-26 12:30:00,237.62,237.95,237.47,237.89,155009.0,219.523,219.8278,219.3844,219.7724,155009.0
2020-03-26 12:35:00,237.9,238.1,236.88,237.45,124091.0,219.7816,219.9664,218.8393,219.3659,124091.0
2020-03-26 12:40:00,237.42,237.44,236.64,237.2,53322.0,219.3382,219.3567,218.6176,219.135,53322.0
2020-03-26 12:45:00,237.26,237.28,236.57,237.13,71507.0,219.1904,219.2089,218.5529,219.0703,71507.0
2020-03-26 12:50:00,237.13,237.86,237.12,237.45,66284.0,219.0703,219.7447,219.061,219.3659,66284.0
2020-03-26 12:55:00,237.3,237.89,237.23,237.76,84720.0,219.2273,219.7724,219.1627,219.6523,84720.0
2020-03-26 13:00:00,237.77,238.13,237.56,238.05,88619.0,219.6615,219.9941,219.4675,219.9202,88619.0
2020-03-26 13:05:00,238.08,238.3,236.18,236.52,163827.0,219.9479,220.1512,218.1926,218.5067,163827.0
2020-03-26 13:10:00,236.4,236.7,235.72,236.04,74958.0,218.3959,218.673,217.7677,218.0633,74958.0
2020-03-26 13:15:00,235.91,236.74,235.59,235.96,122724.0,217.9432,218.71,217.6476,217.9894,122724.0
2020-03-26 13:20:00,236.07,236.16,234.83,235.54,115760.0,218.091,218.1742,216.9455,217.6014,115760.0
2020-03-26 13:25:00,235.58,235.88,235.18,235.33,96052.0,217.6383,217.9155,217.2688,217.4074,96052.0
2020-03-26 13:30:00,235.44,235.48,234.21,234.9,64330.0,217.509,217.546,216.3727,217.0101,64330.0
2020-03-26 13:35:00,234.9,235.58,234.74,235.57,174417.0,217.0101,217.6383,216.8623,217.6291,174417.0
2020-03-26 13:40:00,235.63,236.3,235.32,236.3,76328.0,217.6845,218.3035,217.3981,218.3035,76328.0
2020-03-26 13:45:00,236.3,236.48,235.56,236.45,68101.0,218.3035,218.4698,217.6199,218.4421,68101.0
2020-03-26 13:50:00,236.5,236.75,236.06,236.38,66724.0,218.4883,218.7192,218.0818,218.3774,66724.0
2020-03-26 13:55:00,236.38,236.44,235.72,235.89,71584.0,218.3774,218.4328,217.7677,217.9247,71584.0
2020-03-26 14:00:00,235.91,236.56,235.63,236.42,50499.0,217.9432,218.5437,217.6845,218.4144,50499.0
2020-03-26 14:05:00,236.39,236.43,235.12,235.35,58130.0,218.3866,218.4236,217.2134,217.4259,58130.0
2020-03-26 14:10:00,235.47,236.0,234.78,235.16,68113.0,217.5367,218.0263,216.8993,217.2503,68113.0
2020-03-26 14:15:00,235.16,235.69,234.89,235.48,50139.0,217.2503,217.74,217.0009,217.546,50139.0
2020-03-26 14:20:00,235.43,236.27,235.19,235.84,64453.0,217.4998,218.2758,217.278,217.8785,64453.0
2020-03-26 14:25:00,235.77,236.43,235.66,236.09,140757.0,217.8139,218.4236,217.7122,218.1095,140757.0
2020-03-26 14:30:00,236.18,237.55,236.11,237.22,149875.0,218.1926,219.4583,218.128,219.1534,149875.0
2020-03-26 14:35:00,237.3,237.86,236.93,237.49,82274.0,219.2273,219.7447,218.8855,219.4029,82274.0
2020-03-26 14:40:00,237.6,237.65,236.64,236.69,143257.0,219.5045,219.5507,218.6176,218.6638,143257.0
2020-03-26 14:45:00,236.77,237.43,236.61,237.01,188000.0,218.7377,219.3474,218.5899,218.9594,188000.0
2020-03-26 14:50:00,237.0,237.89,237.0,237.48,79535.0,218.9502,219.7724,218.9502,219.3936,79535.0
2020-03-26 14:55:00,237.3,238.02,236.78,237.67,77016.0,219.2273,219.8925,218.7469,219.5692,77016.0
2020-03-26 15:00:00,237.58,237.62,236.96,237.29,44831.0,219.486,219.523,218.9132,219.2181,44831.0
2020-03-26 15:05:00,237.41,237.48,236.45,236.72,57033.0,219.329,219.3936,218.4421,218.6915,57033.0
2020-03-26 15:10:00,236.67,237.0,236.17,236.3,165209.0,218.6453,218.9502,218.1834,218.3035,165209.0
2020-03-26 15:15:00,236.47,237.03,236.1,236.9,82053.0,218.4606,218.9779,218.1187,218.8578,82053.0
2020-03-26 15:20:00,236.83,237.2,236.44,236.49,91445.0,218.7931,219.135,218.4328,218.479,91445.0
2020-03-26 15:25:00,236.53,237.65,236.44,237.63,135711.0,218.516,219.5507,218.4328,219.5322,135711.0
2020-03-26 15:30:00,237.7,238.64,237.57,238.27,127188.0,219.5969,220.4653,219.4768,220.1235,127188.0
2020-03-26 15:35:00,238.35,238.57,235.76,236.61,123922.0,220.1974,220.4006,217.8046,218.5899,123922.0
2020-03-26 15:40:00,236.82,237.44,236.6,237.12,97564.0,218.7839,219.3567,218.5807,219.061,97564.0
2020-03-26 15:45:00,236.99,236.99,236.03,236.31,206825.0,218.9409,218.9409,218.0541,218.3127,206825.0
2020-03-26 15:50:00,236.36,241.14,236.35,240.98,334140.0,218.3589,222.7749,218.3497,222.6271,334140.0
2020-03-26 15:55:00,241.02,241.44,239.32,240.23,665796.0,222.664,223.052,221.0935,221.9342,665796.0
2020-03-27 09:30:00,232.77,233.43,232.22,233.03,613291.0,215.0423,215.6521,214.5342,215.2825,613291.0
2020-03-27 09:35:00,233.01,234.24,232.8,232.81,180901.0,215.2641,216.4004,215.0701,215.0793,180901.0
2020-03-27 09:40:00,232.76,232.82,231.32,231.7,127246.0,215.0331,215.0885,213.7028,214.0538,127246.0
2020-03-27 09:45:00,231.77,231.84,230.66,231.56,194018.0,214.1185,214.1832,213.093,213.9245,194018.0
2020-03-27 09:50:00,231.56,232.99,231.53,231.89,92536.0,213.9245,215.2456,213.8968,214.2294,92536.0
2020-03-27 09:55:00,232.01,233.13,231.87,232.63,82776.0,214.3402,215.3749,214.2109,214.913,82776.0
2020-03-27 10:00:00,232.61,232.79,231.84,232.54,70830.0,214.8945,215.0608,214.1832,214.8299,70830.0
2020-03-27 10:05:00,232.53,233.64,232.53,233.49,95318.0,214.8206,215.8461,214.8206,215.7075,95318.0
2020-03-27 10:10:00,233.51,233.97,232.96,233.37,109183.0,215.726,216.151,215.2179,215.5966,109183.0
2020-03-27 10:15:00,233.33,233.59,231.97,232.18,94018.0,215.5597,215.7999,214.3033,214.4973,94018.0
2020-03-27 10:20:00,232.34,232.99,231.76,232.27,49389.0,214.6451,215.2456,214.1093,214.5804,49389.0
2020-03-27 10:25:00,232.26,232.95,231.86,232.48,137347.0,214.5712,215.2086,214.2016,214.7744,137347.0
2020-03-27 10:30:00,232.48,232.6,231.58,231.84,54260.0,214.7744,214.8853,213.943,214.1832,54260.0
2020-03-27 10:35:00,231.89,232.44,231.51,232.09,54743.0,214.2294,214.7375,213.8783,214.4141,54743.0
2020-03-27 10:40:00,232.11,232.8,231.91,232.0,56008.0,214.4326,215.0701,214.2478,214.331,56008.0
2020-03-27 10:45:00,232.09,232.67,231.72,232.56,59103.0,214.4141,214.95,214.0723,214.8483,59103.0
2020-03-27 10:50:00,232.36,233.03,231.9,232.93,53164.0,214.6636,215.2825,214.2386,215.1902,53164.0
2020-03-27 10:55:00,233.01,233.08,232.26,232.82,85162.0,215.2641,215.3287,214.5712,215.0885,85162.0
2020-03-27 11:00:00,232.68,233.22,232.62,233.04,57557.0,214.9592,215.4581,214.9038,215.2918,57557.0
2020-03-27 11:05:00,233.05,234.33,232.66,234.21,80808.0,215.301,216.4835,214.9407,216.3727,80808.0
2020-03-27 11:10:00,234.26,234.29,233.61,233.69,63247.0,216.4189,216.4466,215.8184,215.8923,63247.0
2020-03-27 11:15:00,233.87,235.47,233.87,234.94,115323.0,216.0586,217.5367,216.0586,217.0471,115323.0
2020-03-27 11:20:00,234.87,234.95,233.74,234.12,57168.0,216.9824,217.0563,215.9385,216.2895,57168.0
2020-03-27 11:25:00,234.12,234.65,233.27,233.82,101846.0,216.2895,216.7792,215.5043,216.0124,101846.0
2020-03-27 11:30:00,233.8,234.0,233.11,233.9,60763.0,215.9939,216.1787,215.3564,216.0863,60763.0
2020-03-27 11:35:00,233.78,234.39,233.54,233.71,73615.0,215.9754,216.539,215.7537,215.9108,73615.0
2020-03-27 11:40:00,233.66,233.95,232.75,232.96,79504.0,215.8646,216.1325,215.0239,215.2179,79504.0
2020-03-27 11:45:00,233.05,233.11,232.28,232.72,39839.0,215.301,215.3564,214.5897,214.9962,39839.0
2020-03-27 11:50:00,232.74,233.17,232.6,233.11,71604.0,215.0146,215.4119,214.8853,215.3564,71604.0
2020-03-27 11:55:00,233.11,233.21,231.98,232.23,89308.0,215.3564,215.4488,214.3125,214.5435,89308.0
2020-03-27 12:00:00,232.19,232.56,231.8,232.26,126269.0,214.5065,214.8483,214.1462,214.5712,126269.0
2020-03-27 12:05:00,232.11,232.54,231.73,232.17,64164.0,214.4326,214.8299,214.0815,214.488,64164.0
2020-03-27 12:10:00,232.19,232.73,232.15,232.5,85464.0,214.5065,215.0054,214.4696,214.7929,85464.0
2020-03-27 12:15:00,232.5,233.39,232.16,233.32,77644.0,214.7929,215.6151,214.4788,215.5505,77644.0
2020-03-27 12:20:00,233.34,233.34,232.61,232.86,63925.0,215.5689,215.5689,214.8945,215.1255,63925.0
2020-03-27 12:25:00,232.89,233.37,232.74,232.79,58215.0,215.1532,215.5966,215.0146,215.0608,58215.0
2020-03-27 12:30:00,232.8,233.92,232.5,233.65,87015.0,215.0701,216.1048,214.7929,215.8553,87015.0
2020-03-27 12:35:00,233.65,234.3,233.56,233.94,71841.0,215.8553,216.4558,215.7722,216.1232,71841.0
2020-03-27 12:40:00,233.91,234.37,233.73,234.33,63307.0,216.0955,216.5205,215.9292,216.4835,63307.0
2020-03-27 12:45:00,234.35,234.43,233.66,233.71,151792.0,216.502,216.5759,215.8646,215.9108,151792.0
2020-03-27 12:50:00,233.63,234.46,233.47,234.27,98756.0,215.8368,216.6036,215.689,216.4281,98756.0
2020-03-27 12:55:00,234.38,234.52,233.83,234.42,218451.0,216.5297,216.6591,216.0216,216.5667,218451.0
2020-03-27 13:00:00,234.42,234.94,234.27,234.55,66319.0,216.5667,217.0471,216.4281,216.6868,66319.0
2020-03-27 13:05:00,234.54,234.71,233.76,233.78,67687.0,216.6775,216.8346,215.9569,215.9754,67687.0
2020-03-27 13:10:00,233.88,234.13,233.47,233.49,83910.0,216.0678,216.2988,215.689,215.7075,83910.0
2020-03-27 13:15:00,233.5,233.92,233.16,233.64,48372.0,215.7167,216.1048,215.4026,215.8461,48372.0
2020-03-27 13:20:00,233.76,234.09,233.74,234.02,51106.0,215.9569,216.2618,215.9385,216.1971,51106.0
2020-03-27 13:25:00,234.19,234.77,233.21,233.49,102037.0,216.3542,216.89,215.4488,215.7075,102037.0
2020-03-27 13:30:00,233.52,235.08,233.3,235.06,71934.0,215.7352,217.1764,215.532,217.1579,71934.0
2020-03-27 13:35:00,235.04,235.83,234.33,235.83,131024.0,217.1395,217.8693,216.4835,217.8693,131024.0
2020-03-27 13:40:00,235.76,236.42,235.41,235.48,165343.0,217.8046,218.4144,217.4813,217.546,165343.0
2020-03-27 13:45:00,235.57,236.15,234.93,235.9,87711.0,217.6291,218.1649,217.0378,217.934,87711.0
2020-03-27 13:50:00,235.91,236.0,235.23,235.48,48751.0,217.9432,218.0263,217.315,217.546,48751.0
2020-03-27 13:55:00,235.46,235.92,234.91,234.93,70049.0,217.5275,217.9524,217.0194,217.0378,70049.0
2020-03-27 14:00:00,234.96,235.24,234.31,234.39,61753.0,217.0656,217.3242,216.4651,216.539,61753.0
2020-03-27 14:05:00,234.34,234.85,234.2,234.33,60261.0,216.4928,216.9639,216.3634,216.4835,60261.0
2020-03-27 14:10:00,234.41,235.22,234.36,235.13,138563.0,216.5574,217.3058,216.5112,217.2226,138563.0
2020-03-27 14:15:00,235.19,235.82,235.0,235.59,93688.0,217.278,217.8601,217.1025,217.6476,93688.0
2020-03-27 14:20:00,235.64,235.75,235.06,235.21,90761.0,217.6938,217.7954,217.1579,217.2965,90761.0
2020-03-27 14:25:00,235.3,235.9,234.92,235.57,108350.0,217.3797,217.934,217.0286,217.6291,108350.0
2020-03-27 14:30:00,235.6,236.35,235.38,236.19,87095.0,217.6568,218.3497,217.4536,218.2019,87095.0
2020-03-27 14:35:00,236.22,236.38,235.68,235.89,111673.0,218.2296,218.3774,217.7307,217.9247,111673.0
2020-03-27 14:40:00,235.9,236.1,235.2,235.32,122358.0,217.934,218.1187,217.2873,217.3981,122358.0
2020-03-27 14:45:00,235.38,235.68,234.9,235.31,122887.0,217.4536,217.7307,217.0101,217.3889,122887.0
2020-03-27 14:50:00,235.31,236.06,234.86,235.8,122260.0,217.3889,218.0818,216.9732,217.8416,122260.0
2020-03-27 14:55:00,235.9,236.8,235.78,236.69,130141.0,217.934,218.7654,217.8231,218.6638,130141.0
2020-03-27 15:00:00,236.67,237.23,236.21,237.07,85492.0,218.6453,219.1627,218.2204,219.0149,85492.0
2020-03-27 15:05:00,237.17,237.74,236.72,237.54,111005.0,219.1072,219.6338,218.6915,219.4491,111005.0
2020-03-27 15:10:00,237.58,238.21,237.06,237.14,155145.0,219.486,220.068,219.0056,219.0795,155145.0
2020-03-27 15:15:00,237.15,238.28,237.15,238.04,214821.0,219.0888,220.1327,219.0888,219.911,214821.0
2020-03-27 15:20:00,238.03,238.72,237.5,238.63,206524.0,219.9017,220.5392,219.4121,220.456,206524.0
2020-03-27 15:25:00,238.69,239.64,238.53,238.7,186875.0,220.5115,221.3891,220.3637,220.5207,186875.0
2020-03-27 15:30:00,238.66,238.89,237.17,237.6,120602.0,220.4838,220.6962,219.1072,219.5045,120602.0
2020-03-27 15:35:00,237.7,237.7,236.17,236.25,197226.0,219.5969,219.5969,218.1834,218.2573,197226.0
2020-03-27 15:40:00,236.22,236.26,234.63,235.24,126176.0,218.2296,218.2665,216.7607,217.3242,126176.0
2020-03-27 15:45:00,235.22,236.13,234.11,234.32,170687.0,217.3058,218.1464,216.2803,216.4743,170687.0
2020-03-27 15:50:00,234.38,234.38,232.1,232.12,348962.0,216.5297,216.5297,214.4234,214.4418,348962.0
2020-03-27 15:55:00,232.11,233.21,232.11,232.86,567037.0,214.4326,215.4488,214.4326,215.1255,567037.0
2020-03-30 09:30:00,234.97,236.4,234.51,235.67,469256.0,217.0748,218.3959,216.6498,217.7215,469256.0
2020-03-30 09:35:00,235.82,235.92,233.94,234.02,132447.0,217.8601,217.9524,216.1232,216.1971,132447.0
2020-03-30 09:40:00,234.18,234.38,232.97,233.77,423607.0,216.345,216.5297,215.2271,215.9662,423607.0
2020-03-30 09:45:00,233.79,234.36,233.28,234.2,176429.0,215.9847,216.5112,215.5135,216.3634,176429.0
2020-03-30 09:50:00,234.39,235.37,234.34,234.47,111682.0,216.539,217.4443,216.4928,216.6129,111682.0
2020-03-30 09:55:00,234.43,234.76,233.98,234.7,64559.0,216.5759,216.8808,216.1602,216.8254,64559.0
2020-03-30 10:00:00,235.0,235.54,234.1,235.54,81351.0,217.1025,217.6014,216.2711,217.6014,81351.0
2020-03-30 10:05:00,235.49,235.78,235.05,235.43,74239.0,217.5552,217.8231,217.1487,217.4998,74239.0
2020-03-30 10:10:00,235.48,235.76,234.73,235.75,70541.0,217.546,217.8046,216.8531,217.7954,70541.0
2020-03-30 10:15:00,235.68,236.42,235.6,236.4,59002.0,217.7307,218.4144,217.6568,218.3959,59002.0
2020-03-30 10:20:00,236.37,236.53,236.0,236.21,68385.0,218.3682,218.516,218.0263,218.2204,68385.0
2020-03-30 10:25:00,236.16,236.5,235.87,236.09,61657.0,218.1742,218.4883,217.9062,218.1095,61657.0
2020-03-30 10:30:00,236.1,236.69,235.88,236.63,97343.0,218.1187,218.6638,217.9155,218.6084,97343.0
2020-03-30 10:35:00,236.82,237.38,236.82,237.08,118009.0,218.7839,219.3012,218.7839,219.0241,118009.0
2020-03-30 10:40:00,237.2,237.58,236.96,236.96,62102.0,219.135,219.486,218.9132,218.9132,62102.0
2020-03-30 10:45:00,236.89,237.5,236.89,237.44,46718.0,218.8486,219.4121,218.8486,219.3567,46718.0
2020-03-30 10:50:00,237.46,237.46,236.41,236.58,61979.0,219.3752,219.3752,218.4051,218.5622,61979.0
2020-03-30 10:55:00,236.79,236.79,235.73,236.16,75767.0,218.7562,218.7562,217.7769,218.1742,75767.0
2020-03-30 11:00:00,236.14,236.98,235.97,236.98,100673.0,218.1557,218.9317,217.9986,218.9317,100673.0
2020-03-30 11:05:00,236.98,237.73,236.72,237.3,46789.0,218.9317,219.6246,218.6915,219.2273,46789.0
2020-03-30 11:10:00,237.45,238.02,237.27,237.76,50174.0,219.3659,219.8925,219.1996,219.6523,50174.0
2020-03-30 11:15:00,237.77,238.26,237.55,238.26,88603.0,219.6615,220.1142,219.4583,220.1142,88603.0
2020-03-30 11:20:00,238.28,238.6,237.97,238.23,107256.0,220.1327,220.4283,219.8463,220.0865,107256.0
2020-03-30 11:25:00,238.12,238.57,237.71,238.56,45130.0,219.9849,220.4006,219.6061,220.3914,45130.0
2020-03-30 11:30:00,238.59,238.78,238.33,238.72,194097.0,220.4191,220.5946,220.1789,220.5392,194097.0
2020-03-30 11:35:00,238.7,238.73,237.79,237.86,372300.0,220.5207,220.5484,219.68,219.7447,372300.0
2020-03-30 11:40:00,237.9,238.53,237.88,238.47,90557.0,219.7816,220.3637,219.7632,220.3082,90557.0
2020-03-30 11:45:00,238.47,238.5,237.83,238.14,59634.0,220.3082,220.3359,219.717,220.0034,59634.0
2020-03-30 11:50:00,238.05,238.33,237.97,238.18,49774.0,219.9202,220.1789,219.8463,220.0403,49774.0
2020-03-30 11:55:00,237.97,238.48,237.97,238.16,70225.0,219.8463,220.3175,219.8463,220.0218,70225.0
2020-03-30 12:00:00,238.07,238.2,237.46,237.63,70213.0,219.9387,220.0588,219.3752,219.5322,70213.0
2020-03-30 12:05:00,237.55,237.92,237.2,237.5,50417.0,219.4583,219.8001,219.135,219.4121,50417.0
2020-03-30 12:10:00,237.53,238.11,237.48,237.86,69758.0,219.4398,219.9757,219.3936,219.7447,69758.0
2020-03-30 12:15:00,237.87,238.84,237.77,238.67,168239.0,219.7539,220.6501,219.6615,220.493,168239.0
2020-03-30 12:20:00,238.58,238.7,238.04,238.29,69583.0,220.4099,220.5207,219.911,220.1419,69583.0
2020-03-30 12:25:00,238.36,238.87,238.36,238.85,31027.0,220.2066,220.6778,220.2066,220.6593,31027.0
2020-03-30 12:30:00,238.83,238.86,238.15,238.2,60324.0,220.6408,220.6685,220.0126,220.0588,60324.0
2020-03-30 12:35:00,238.21,238.82,238.06,238.81,38950.0,220.068,220.6316,219.9295,220.6223,38950.0
2020-03-30 12:40:00,238.8,238.9,238.45,238.53,49171.0,220.6131,220.7055,220.2898,220.3637,49171.0
2020-03-30 12:45:00,238.54,238.75,238.22,238.57,71684.0,220.3729,220.5669,220.0773,220.4006,71684.0
2020-03-30 12:50:00,238.64,239.2,238.53,239.18,82411.0,220.4653,220.9826,220.3637,220.9642,82411.0
2020-03-30 12:55:00,239.19,239.23,238.78,239.2,56164.0,220.9734,221.0104,220.5946,220.9826,56164.0
2020-03-30 13:00:00,239.18,239.18,238.44,238.69,46891.0,220.9642,220.9642,220.2805,220.5115,46891.0
2020-03-30 13:05:00,238.74,238.74,238.09,238.23,62820.0,220.5577,220.5577,219.9572,220.0865,62820.0
2020-03-30 13:10:00,238.27,238.64,238.2,238.45,54951.0,220.1235,220.4653,220.0588,220.2898,54951.0
2020-03-30 13:15:00,238.46,238.97,238.46,238.8,90213.0,220.299,220.7702,220.299,220.6131,90213.0
2020-03-30 13:20:00,238.75,238.95,238.34,238.82,32711.0,220.5669,220.7517,220.1881,220.6316,32711.0
2020-03-30 13:25:00,238.66,238.98,238.57,238.89,43637.0,220.4838,220.7794,220.4006,220.6962,43637.0
2020-03-30 13:30:00,238.78,238.93,238.37,238.71,36560.0,220.5946,220.7332,220.2158,220.53,36560.0
2020-03-30 13:35:00,238.79,238.79,238.22,238.6,30801.0,220.6039,220.6039,220.0773,220.4283,30801.0
2020-03-30 13:40:00,238.69,238.69,237.62,238.07,88008.0,220.5115,220.5115,219.523,219.9387,88008.0
2020-03-30 13:45:00,238.03,238.49,237.9,238.48,67752.0,219.9017,220.3267,219.7816,220.3175,67752.0
2020-03-30 13:50:00,238.35,238.68,238.22,238.52,155715.0,220.1974,220.5022,220.0773,220.3544,155715.0
2020-03-30 13:55:00,238.52,238.58,237.83,238.15,87963.0,220.3544,220.4099,219.717,220.0126,87963.0
2020-03-30 14:00:00,238.03,238.12,237.71,237.93,247167.0,219.9017,219.9849,219.6061,219.8094,247167.0
2020-03-30 14:05:00,237.9,238.05,237.78,237.82,64774.0,219.7816,219.9202,219.6708,219.7077,64774.0
2020-03-30 14:10:00,237.83,237.84,237.07,237.41,58058.0,219.717,219.7262,219.0149,219.329,58058.0
2020-03-30 14:15:00,237.49,237.66,237.13,237.54,47497.0,219.4029,219.5599,219.0703,219.4491,47497.0
2020-03-30 14:20:00,237.51,238.0,237.08,237.9,88928.0,219.4213,219.874,219.0241,219.7816,88928.0
2020-03-30 14:25:00,237.85,238.53,237.51,238.48,60424.0,219.7355,220.3637,219.4213,220.3175,60424.0
2020-03-30 14:30:00,238.41,238.76,238.2,238.61,58496.0,220.2528,220.5761,220.0588,220.4376,58496.0
2020-03-30 14:35:00,238.63,238.92,238.55,238.89,75924.0,220.456,220.724,220.3821,220.6962,75924.0
2020-03-30 14:40:00,238.92,239.48,238.66,239.47,58736.0,220.724,221.2413,220.4838,221.2321,58736.0
2020-03-30 14:45:00,239.5,239.57,238.86,239.2,41748.0,221.2598,221.3245,220.6685,220.9826,41748.0
2020-03-30 14:50:00,239.26,239.78,238.97,239.34,148081.0,221.0381,221.5185,220.7702,221.112,148081.0
2020-03-30 14:55:00,239.33,239.53,238.9,239.18,128748.0,221.1027,221.2875,220.7055,220.9642,128748.0
2020-03-30 15:00:00,239.21,239.77,238.93,239.69,99668.0,220.9919,221.5092,220.7332,221.4353,99668.0
2020-03-30 15:05:00,239.61,239.94,239.33,239.91,115782.0,221.3614,221.6663,221.1027,221.6386,115782.0
2020-03-30 15:10:00,239.9,240.59,239.82,240.4,120943.0,221.6293,222.2668,221.5554,222.0912,120943.0
2020-03-30 15:15:00,240.28,240.31,239.7,240.15,62378.0,221.9804,222.0081,221.4446,221.8603,62378.0
2020-03-30 15:20:00,240.16,240.5,239.33,239.45,77445.0,221.8695,222.1836,221.1027,221.2136,77445.0
2020-03-30 15:25:00,239.5,239.55,237.95,238.73,92088.0,221.2598,221.306,219.8278,220.5484,92088.0
2020-03-30 15:30:00,238.84,239.52,238.7,238.95,64176.0,220.6501,221.2783,220.5207,220.7517,64176.0
2020-03-30 15:35:00,238.88,240.13,238.48,240.13,86928.0,220.687,221.8418,220.3175,221.8418,86928.0
2020-03-30 15:40:00,239.97,240.27,239.56,239.98,104627.0,221.694,221.9711,221.3152,221.7032,104627.0
2020-03-30 15:45:00,240.1,240.56,239.84,240.0,109004.0,221.8141,222.2391,221.5739,221.7217,109004.0
2020-03-30 15:50:00,240.09,241.1,239.63,240.75,218513.0,221.8049,222.7379,221.3799,222.4146,218513.0
2020-03-30 15:55:00,240.84,241.03,239.88,240.49,268212.0,222.4977,222.6733,221.6108,222.1744,268212.0
2020-03-31 09:30:00,239.42,239.75,238.67,239.21,324438.0,221.1859,221.4907,220.493,220.9919,324438.0
2020-03-31 09:35:00,239.24,239.56,238.38,238.67,159643.0,221.0196,221.3152,220.2251,220.493,159643.0
2020-03-31 09:40:00,238.84,239.73,238.77,238.77,94845.0,220.6501,221.4723,220.5854,220.5854,94845.0
2020-03-31 09:45:00,238.82,238.89,237.78,237.82,92320.0,220.6316,220.6962,219.6708,219.7077,92320.0
2020-03-31 09:50:00,237.81,238.35,237.32,237.63,79471.0,219.6985,220.1974,219.2458,219.5322,79471.0
2020-03-31 09:55:00,237.63,238.68,237.5,238.29,65975.0,219.5322,220.5022,219.4121,220.1419,65975.0
2020-03-31 10:00:00,238.25,239.06,238.09,238.9,49864.0,220.105,220.8533,219.9572,220.7055,49864.0
2020-03-31 10:05:00,238.87,239.5,238.87,239.14,85708.0,220.6778,221.2598,220.6778,220.9272,85708.0
2020-03-31 10:10:00,239.17,240.94,239.17,240.92,53356.0,220.9549,222.5901,220.9549,222.5716,53356.0
2020-03-31 10:15:00,240.9,241.45,240.53,241.42,92455.0,222.5532,223.0613,222.2113,223.0336,92455.0
2020-03-31 10:20:00,241.39,241.57,241.01,241.33,78143.0,223.0058,223.1721,222.6548,222.9504,78143.0
2020-03-31 10:25:00,241.25,241.3,240.4,240.77,55148.0,222.8765,222.9227,222.0912,222.4331,55148.0
2020-03-31 10:30:00,240.73,241.44,240.73,241.01,66200.0,222.3961,223.052,222.3961,222.6548,66200.0
2020-03-31 10:35:00,240.98,241.77,240.91,241.59,51622.0,222.6271,223.3569,222.5624,223.1906,51622.0
2020-03-31 10:40:00,241.6,241.87,241.24,241.48,88832.0,223.1999,223.4493,222.8673,223.089,88832.0
2020-03-31 10:45:00,241.26,241.42,240.96,241.31,55309.0,222.8857,223.0336,222.6086,222.9319,55309.0
2020-03-31 10:50:00,241.11,241.53,240.86,241.13,116236.0,222.7472,223.1352,222.5162,222.7656,116236.0
2020-03-31 10:55:00,241.15,241.43,240.51,240.51,75087.0,222.7841,223.0428,222.1929,222.1929,75087.0
2020-03-31 11:00:00,240.6,240.61,239.85,240.04,63900.0,222.276,222.2853,221.5831,221.7587,63900.0
2020-03-31 11:05:00,240.07,240.78,240.07,240.74,75196.0,221.7864,222.4423,221.7864,222.4054,75196.0
2020-03-31 11:10:00,240.79,241.03,240.73,240.88,77762.0,222.4515,222.6733,222.3961,222.5347,77762.0
2020-03-31 11:15:00,240.89,241.34,240.65,240.8,33896.0,222.5439,222.9597,222.3222,222.4608,33896.0
2020-03-31 11:20:00,240.84,241.26,240.39,240.74,56627.0,222.4977,222.8857,222.082,222.4054,56627.0
2020-03-31 11:25:00,240.73,241.58,240.73,241.56,104862.0,222.3961,223.1814,222.3961,223.1629,104862.0
2020-03-31 11:30:00,241.56,241.87,241.38,241.85,440584.0,223.1629,223.4493,222.9966,223.4308,440584.0
2020-03-31 11:35:00,241.83,241.94,241.16,241.22,88338.0,223.4123,223.514,222.7934,222.8488,88338.0
2020-03-31 11:40:00,241.31,241.88,241.31,241.69,49202.0,222.9319,223.4585,222.9319,223.283,49202.0
2020-03-31 11:45:00,241.69,241.69,241.05,241.32,71964.0,223.283,223.283,222.6917,222.9412,71964.0
2020-03-31 11:50:00,241.31,241.64,240.93,240.96,46231.0,222.9319,223.2368,222.5809,222.6086,46231.0
2020-03-31 11:55:00,240.98,241.38,240.75,241.28,47964.0,222.6271,222.9966,222.4146,222.9042,47964.0
2020-03-31 12:00:00,241.25,241.32,240.56,240.68,51481.0,222.8765,222.9412,222.2391,222.3499,51481.0
2020-03-31 12:05:00,240.62,241.4,240.62,241.33,43923.0,222.2945,223.0151,222.2945,222.9504,43923.0
2020-03-31 12:10:00,241.38,241.38,240.84,240.84,48014.0,222.9966,222.9966,222.4977,222.4977,48014.0
2020-03-31 12:15:00,240.9,241.04,240.27,240.38,25215.0,222.5532,222.6825,221.9711,222.0728,25215.0
2020-03-31 12:20:00,240.4,240.42,239.79,239.84,138164.0,222.0912,222.1097,221.5277,221.5739,138164.0
2020-03-31 12:25:00,239.71,239.71,238.87,239.37,86836.0,221.4538,221.4538,220.6778,221.1397,86836.0
2020-03-31 12:30:00,239.39,239.4,238.48,238.79,67241.0,221.1582,221.1674,220.3175,220.6039,67241.0
2020-03-31 12:35:00,238.7,238.8,237.54,237.77,73306.0,220.5207,220.6131,219.4491,219.6615,73306.0
2020-03-31 12:40:00,237.88,238.67,237.88,238.48,57403.0,219.7632,220.493,219.7632,220.3175,57403.0
2020-03-31 12:45:00,238.44,239.0,238.23,238.98,92598.0,220.2805,220.7979,220.0865,220.7794,92598.0
2020-03-31 12:50:00,238.91,239.22,238.69,239.18,36949.0,220.7147,221.0011,220.5115,220.9642,36949.0
2020-03-31 12:55:00,239.11,239.12,238.24,238.32,71129.0,220.8995,220.9087,220.0957,220.1697,71129.0
2020-03-31 13:00:00,238.3,239.05,238.22,238.36,43179.0,220.1512,220.8441,220.0773,220.2066,43179.0
2020-03-31 13:05:00,238.29,238.53,237.8,238.49,65236.0,220.1419,220.3637,219.6893,220.3267,65236.0
2020-03-31 13:10:00,238.47,238.7,238.09,238.33,39816.0,220.3082,220.5207,219.9572,220.1789,39816.0
2020-03-31 13:15:00,238.28,238.39,237.75,237.87,104491.0,220.1327,220.2343,219.6431,219.7539,104491.0
2020-03-31 13:20:00,237.88,237.95,237.02,237.47,88836.0,219.7632,219.8278,218.9687,219.3844,88836.0
2020-03-31 13:25:00,237.5,237.92,237.46,237.64,172868.0,219.4121,219.8001,219.3752,219.5414,172868.0
2020-03-31 13:30:00,237.7,238.32,237.11,237.96,136913.0,219.5969,220.1697,219.0518,219.8371,136913.0
2020-03-31 13:35:00,237.96,238.53,237.87,238.31,58840.0,219.8371,220.3637,219.7539,220.1604,58840.0
2020-03-31 13:40:00,238.29,238.76,238.25,238.28,67105.0,220.1419,220.5761,220.105,220.1327,67105.0
2020-03-31 13:45:00,238.52,238.78,238.48,238.67,28160.0,220.3544,220.5946,220.3175,220.493,28160.0
2020-03-31 13:50:00,238.52,238.64,237.99,238.19,80841.0,220.3544,220.4653,219.8648,220.0496,80841.0
2020-03-31 13:55:00,238.13,239.12,238.1,239.0,74753.0,219.9941,220.9087,219.9664,220.7979,74753.0
2020-03-31 14:00:00,238.98,239.05,238.56,238.7,65794.0,220.7794,220.8441,220.3914,220.5207,65794.0
2020-03-31 14:05:00,238.77,239.13,238.44,238.96,49947.0,220.5854,220.918,220.2805,220.7609,49947.0
2020-03-31 14:10:00,238.89,238.94,238.24,238.24,60391.0,220.6962,220.7424,220.0957,220.0957,60391.0
2020-03-31 14:15:00,238.26,238.47,237.75,238.1,59175.0,220.1142,220.3082,219.6431,219.9664,59175.0
2020-03-31 14:20:00,238.11,238.48,238.02,238.27,88161.0,219.9757,220.3175,219.8925,220.1235,88161.0
2020-03-31 14:25:00,238.24,238.78,238.24,238.74,150208.0,220.0957,220.5946,220.0957,220.5577,150208.0
2020-03-31 14:30:00,238.71,238.99,238.43,238.79,113861.0,220.53,220.7886,220.2713,220.6039,113861.0
2020-03-31 14:35:00,238.81,239.46,238.71,239.27,121451.0,220.6223,221.2228,220.53,221.0473,121451.0
2020-03-31 14:40:00,239.25,239.34,239.0,239.06,91167.0,221.0288,221.112,220.7979,220.8533,91167.0
2020-03-31 14:45:00,239.07,239.11,238.13,238.63,129081.0,220.8625,220.8995,219.9941,220.456,129081.0
2020-03-31 14:50:00,238.67,239.33,238.55,238.85,120387.0,220.493,221.1027,220.3821,220.6593,120387.0
2020-03-31 14:55:00,238.86,239.16,238.59,238.71,88207.0,220.6685,220.9457,220.4191,220.53,88207.0
2020-03-31 15:00:00,238.73,239.29,238.32,238.36,107323.0,220.5484,221.0658,220.1697,220.2066,107323.0
2020-03-31 15:05:00,238.39,238.59,237.85,238.17,136275.0,220.2343,220.4191,219.7355,220.0311,136275.0
2020-03-31 15:10:00,238.15,238.15,236.66,237.02,181895.0,220.0126,220.0126,218.6361,218.9687,181895.0
2020-03-31 15:15:00,237.0,237.32,236.3,236.43,137730.0,218.9502,219.2458,218.3035,218.4236,137730.0
2020-03-31 15:20:00,236.44,236.62,235.44,235.53,174464.0,218.4328,218.5991,217.509,217.5921,174464.0
2020-03-31 15:25:00,235.51,236.43,235.51,235.87,203823.0,217.5737,218.4236,217.5737,217.9062,203823.0
2020-03-31 15:30:00,235.87,236.98,235.86,236.98,138363.0,217.9062,218.9317,217.897,218.9317,138363.0
2020-03-31 15:35:00,236.99,237.39,236.45,237.24,134221.0,218.9409,219.3105,218.4421,219.1719,134221.0
2020-03-31 15:40:00,237.17,237.57,236.64,237.28,173341.0,219.1072,219.4768,218.6176,219.2089,173341.0
2020-03-31 15:45:00,237.3,237.31,235.76,235.87,299621.0,219.2273,219.2366,217.8046,217.9062,299621.0
2020-03-31 15:50:00,235.84,237.49,235.77,237.01,433441.0,217.8785,219.4029,217.8139,218.9594,433441.0
2020-03-31 15:55:00,237.0,237.28,236.05,236.84,920327.0,218.9502,219.2089,218.0725,218.8024,920327.0
2020-04-01 09:30:00,227.92,228.4,227.53,228.15,460338.0,210.5617,211.0052,210.2014,210.7742,460338.0
2020-04-01 09:35:00,228.2,229.51,227.73,228.77,136939.0,210.8204,212.0306,210.3862,211.347,136939.0
2020-04-01 09:40:00,228.8,229.59,228.45,229.08,76853.0,211.3747,212.1045,211.0514,211.6334,76853.0
2020-04-01 09:45:00,229.06,229.35,228.22,228.87,106891.0,211.6149,211.8828,210.8389,211.4394,106891.0
2020-04-01 09:50:00,228.84,229.37,228.74,229.08,78095.0,211.4116,211.9013,211.3193,211.6334,78095.0
2020-04-01 09:55:00,229.1,229.15,228.63,228.7,65200.0,211.6518,211.698,211.2176,211.2823,65200.0
2020-04-01 10:00:00,228.69,229.23,228.1,228.15,141916.0,211.2731,211.7719,210.728,210.7742,141916.0
2020-04-01 10:05:00,228.1,229.59,228.02,229.23,68464.0,210.728,212.1045,210.6541,211.7719,68464.0
2020-04-01 10:10:00,229.4,229.69,229.11,229.61,35832.0,211.929,212.1969,211.6611,212.123,35832.0
2020-04-01 10:15:00,229.74,230.13,229.32,229.4,83815.0,212.2431,212.6034,211.8551,211.929,83815.0
2020-04-01 10:20:00,229.31,229.91,229.06,229.14,49048.0,211.8459,212.4002,211.6149,211.6888,49048.0
2020-04-01 10:25:00,229.14,229.3,229.05,229.16,23921.0,211.6888,211.8366,211.6057,211.7073,23921.0
2020-04-01 10:30:00,229.14,229.99,228.89,229.72,81530.0,211.6888,212.4741,211.4578,212.2246,81530.0
2020-04-01 10:35:00,229.72,230.01,229.44,229.75,33966.0,212.2246,212.4925,211.966,212.2523,33966.0
2020-04-01 10:40:00,229.54,229.85,229.23,229.62,40462.0,212.0583,212.3447,211.7719,212.1322,40462.0
2020-04-01 10:45:00,229.62,230.33,229.61,230.26,50970.0,212.1322,212.7882,212.123,212.7235,50970.0
2020-04-01 10:50:00,230.18,230.37,229.77,229.86,40921.0,212.6496,212.8251,212.2708,212.354,40921.0
2020-04-01 10:55:00,229.66,229.98,229.27,229.95,111685.0,212.1692,212.4648,211.8089,212.4371,111685.0
2020-04-01 11:00:00,229.91,230.6,229.77,230.5,103276.0,212.4002,213.0376,212.2708,212.9452,103276.0
2020-04-01 11:05:00,230.48,230.84,230.33,230.84,43107.0,212.9267,213.2593,212.7882,213.2593,43107.0
2020-04-01 11:10:00,230.79,231.05,230.45,230.58,60291.0,213.2131,213.4533,212.899,213.0191,60291.0
2020-04-01 11:15:00,230.64,230.79,230.24,230.63,38325.0,213.0746,213.2131,212.705,213.0653,38325.0
2020-04-01 11:20:00,230.58,230.83,229.89,229.91,69117.0,213.0191,213.2501,212.3817,212.4002,69117.0
2020-04-01 11:25:00,230.0,230.07,229.11,229.17,70724.0,212.4833,212.548,211.6611,211.7165,70724.0
2020-04-01 11:30:00,229.21,229.6,228.94,229.51,283634.0,211.7535,212.1138,211.504,212.0306,283634.0
2020-04-01 11:35:00,229.52,229.75,228.97,228.98,45343.0,212.0399,212.2523,211.5317,211.541,45343.0
2020-04-01 11:40:00,228.99,229.04,228.33,228.68,63823.0,211.5502,211.5964,210.9405,211.2638,63823.0
2020-04-01 11:45:00,228.65,228.8,228.14,228.59,31430.0,211.2361,211.3747,210.765,211.1807,31430.0
2020-04-01 11:50:00,228.35,228.79,228.33,228.58,89371.0,210.959,211.3655,210.9405,211.1715,89371.0
2020-04-01 11:55:00,228.67,229.03,228.43,228.55,30595.0,211.2546,211.5872,211.0329,211.1437,30595.0
2020-04-01 12:00:00,228.48,228.52,227.87,227.87,161021.0,211.0791,211.116,210.5155,210.5155,161021.0
2020-04-01 12:05:00,227.88,228.26,227.66,227.68,66067.0,210.5248,210.8758,210.3215,210.34,66067.0
2020-04-01 12:10:00,227.77,228.27,227.65,228.26,15937.0,210.4231,210.8851,210.3123,210.8758,15937.0
2020-04-01 12:15:00,228.11,228.39,227.58,227.61,36767.0,210.7372,210.9959,210.2476,210.2753,36767.0
2020-04-01 12:20:00,227.64,228.13,227.59,227.78,26541.0,210.303,210.7557,210.2568,210.4324,26541.0
2020-04-01 12:25:00,227.78,228.03,227.15,227.26,51564.0,210.4324,210.6633,209.8504,209.952,51564.0
2020-04-01 12:30:00,227.23,227.83,227.22,227.65,62282.0,209.9243,210.4786,209.915,210.3123,62282.0
2020-04-01 12:35:00,227.56,227.56,226.62,226.8,72095.0,210.2291,210.2291,209.3607,209.527,72095.0
2020-04-01 12:40:00,226.84,226.89,226.31,226.53,75826.0,209.564,209.6102,209.0743,209.2776,75826.0
2020-04-01 12:45:00,226.52,226.76,225.89,225.92,96129.0,209.2683,209.4901,208.6863,208.714,96129.0
2020-04-01 12:50:00,225.98,226.65,225.91,226.54,114153.0,208.7695,209.3884,208.7048,209.2868,114153.0
2020-04-01 12:55:00,226.52,226.83,226.28,226.28,81536.0,209.2683,209.5547,209.0466,209.0466,81536.0
2020-04-01 13:00:00,226.26,227.04,226.0,226.9,64554.0,209.0281,209.7487,208.7879,209.6194,64554.0
2020-04-01 13:05:00,226.92,227.02,226.49,226.65,28983.0,209.6379,209.7303,209.2406,209.3884,28983.0
2020-04-01 13:10:00,226.66,226.92,226.47,226.48,50645.0,209.3977,209.6379,209.2221,209.2314,50645.0
2020-04-01 13:15:00,226.43,226.76,226.24,226.58,45322.0,209.1852,209.4901,209.0097,209.3238,45322.0
2020-04-01 13:20:00,226.5,227.33,226.5,227.31,74429.0,209.2499,210.0167,209.2499,209.9982,74429.0
2020-04-01 13:25:00,227.31,227.41,226.62,227.06,76682.0,209.9982,210.0906,209.3607,209.7672,76682.0
2020-04-01 13:30:00,227.02,227.02,226.43,226.45,25441.0,209.7303,209.7303,209.1852,209.2037,25441.0
2020-04-01 13:35:00,226.52,226.91,226.48,226.91,17724.0,209.2683,209.6286,209.2314,209.6286,17724.0
2020-04-01 13:40:00,226.91,227.39,226.8,227.28,57215.0,209.6286,210.0721,209.527,209.9705,57215.0
2020-04-01 13:45:00,227.24,227.53,226.74,227.19,63293.0,209.9335,210.2014,209.4716,209.8873,63293.0
2020-04-01 13:50:00,227.21,227.75,226.99,227.66,32871.0,209.9058,210.4047,209.7025,210.3215,32871.0
2020-04-01 13:55:00,227.73,228.0,227.67,227.89,37277.0,210.3862,210.6356,210.3308,210.534,37277.0
2020-04-01 14:00:00,227.78,228.26,227.47,228.11,54257.0,210.4324,210.8758,210.146,210.7372,54257.0
2020-04-01 14:05:00,228.16,228.52,227.95,227.95,65368.0,210.7834,211.116,210.5894,210.5894,65368.0
2020-04-01 14:10:00,228.0,228.11,227.61,227.61,26936.0,210.6356,210.7372,210.2753,210.2753,26936.0
2020-04-01 14:15:00,227.57,227.68,227.15,227.29,94520.0,210.2384,210.34,209.8504,209.9797,94520.0
2020-04-01 14:20:00,227.3,227.54,226.85,226.96,56633.0,209.9889,210.2107,209.5732,209.6748,56633.0
2020-04-01 14:25:00,226.99,227.4,226.98,227.18,44399.0,209.7025,210.0813,209.6933,209.8781,44399.0
2020-04-01 14:30:00,226.9,226.93,226.34,226.57,108726.0,209.6194,209.6471,209.102,209.3145,108726.0
2020-04-01 14:35:00,226.57,227.29,226.38,227.15,93349.0,209.3145,209.9797,209.139,209.8504,93349.0
2020-04-01 14:40:00,227.08,227.09,226.63,226.7,62943.0,209.7857,209.7949,209.37,209.4346,62943.0
2020-04-01 14:45:00,226.73,227.19,226.68,226.89,46000.0,209.4623,209.8873,209.4162,209.6102,46000.0
2020-04-01 14:50:00,226.89,226.94,226.36,226.42,97775.0,209.6102,209.6564,209.1205,209.176,97775.0
2020-04-01 14:55:00,226.47,226.5,225.78,225.83,85564.0,209.2221,209.2499,208.5847,208.6309,85564.0
2020-04-01 15:00:00,225.86,226.49,225.86,226.0,76927.0,208.6586,209.2406,208.6586,208.7879,76927.0
2020-04-01 15:05:00,225.96,226.24,225.71,225.74,82817.0,208.751,209.0097,208.52,208.5477,82817.0
2020-04-01 15:10:00,225.71,225.96,225.57,225.64,60947.0,208.52,208.751,208.3907,208.4554,60947.0
2020-04-01 15:15:00,225.68,226.1,225.56,226.07,65045.0,208.4923,208.8803,208.3815,208.8526,65045.0
2020-04-01 15:20:00,226.05,226.05,225.31,225.39,50166.0,208.8341,208.8341,208.1505,208.2244,50166.0
2020-04-01 15:25:00,225.35,225.51,225.12,225.12,49503.0,208.1874,208.3353,207.975,207.975,49503.0
2020-04-01 15:30:00,225.15,225.62,225.14,225.24,96410.0,208.0027,208.4369,207.9934,208.0858,96410.0
2020-04-01 15:35:00,225.25,225.29,224.35,224.43,389018.0,208.0951,208.132,207.2636,207.3375,389018.0
2020-04-01 15:40:00,224.5,224.83,224.13,224.44,138335.0,207.4022,207.707,207.0604,207.3468,138335.0
2020-04-01 15:45:00,224.46,226.48,224.41,226.12,207718.0,207.3652,209.2314,207.319,208.8988,207718.0
2020-04-01 15:50:00,226.1,226.63,225.44,226.52,212399.0,208.8803,209.37,208.2706,209.2683,212399.0
2020-04-01 15:55:00,226.53,227.15,225.83,226.18,311390.0,209.2776,209.8504,208.6309,208.9542,311390.0
2020-04-02 09:30:00,225.26,227.45,224.72,227.12,304057.0,208.1043,210.1275,207.6054,209.8226,304057.0
2020-04-02 09:35:00,227.1,227.83,226.75,227.06,98062.0,209.8042,210.4786,209.4808,209.7672,98062.0
2020-04-02 09:40:00,227.11,227.71,225.5,225.74,101647.0,209.8134,210.3677,208.326,208.5477,101647.0
2020-04-02 09:45:00,225.86,225.86,224.75,225.24,74362.0,208.6586,208.6586,207.6331,208.0858,74362.0
2020-04-02 09:50:00,225.19,226.0,225.01,225.05,60241.0,208.0396,208.7879,207.8733,207.9103,60241.0
2020-04-02 09:55:00,225.03,226.61,225.02,226.47,58418.0,207.8918,209.3515,207.8826,209.2221,58418.0
2020-04-02 10:00:00,226.55,227.09,226.19,226.79,64594.0,209.2961,209.7949,208.9635,209.5178,64594.0
2020-04-02 10:05:00,226.7,227.68,226.33,227.68,24765.0,209.4346,210.34,209.0928,210.34,24765.0
2020-04-02 10:10:00,227.68,228.25,227.68,227.97,87267.0,210.34,210.8666,210.34,210.6079,87267.0
2020-04-02 10:15:00,227.87,228.27,227.41,228.23,39862.0,210.5155,210.8851,210.0906,210.8481,39862.0
2020-04-02 10:20:00,228.17,228.61,227.95,228.14,74191.0,210.7927,211.1992,210.5894,210.765,74191.0
2020-04-02 10:25:00,228.13,228.87,227.57,228.85,119570.0,210.7557,211.4394,210.2384,211.4209,119570.0
2020-04-02 10:30:00,228.74,230.25,228.6,229.95,138939.0,211.3193,212.7143,211.1899,212.4371,138939.0
2020-04-02 10:35:00,230.1,232.18,230.1,231.99,157229.0,212.5757,214.4973,212.5757,214.3217,157229.0
2020-04-02 10:40:00,231.91,231.95,230.27,230.41,156825.0,214.2478,214.2848,212.7327,212.8621,156825.0
2020-04-02 10:45:00,230.52,231.07,229.5,229.63,124440.0,212.9637,213.4718,212.0214,212.1415,124440.0
2020-04-02 10:50:00,229.61,230.41,229.12,229.29,75486.0,212.123,212.8621,211.6703,211.8274,75486.0
2020-04-02 10:55:00,229.4,230.62,229.4,230.55,78465.0,211.929,213.0561,211.929,212.9914,78465.0
2020-04-02 11:00:00,230.54,230.89,229.91,230.63,38706.0,212.9822,213.3055,212.4002,213.0653,38706.0
2020-04-02 11:05:00,230.71,230.73,229.49,229.76,79263.0,213.1392,213.1577,212.0121,212.2616,79263.0
2020-04-02 11:10:00,229.81,229.86,229.22,229.41,33592.0,212.3078,212.354,211.7627,211.9382,33592.0
2020-04-02 11:15:00,229.53,230.58,229.52,230.2,69566.0,212.0491,213.0191,212.0399,212.6681,69566.0
2020-04-02 11:20:00,230.2,230.25,229.49,229.73,66016.0,212.6681,212.7143,212.0121,212.2339,66016.0
2020-04-02 11:25:00,229.71,229.71,228.5,229.03,117928.0,212.2154,212.2154,211.0975,211.5872,117928.0
2020-04-02 11:30:00,229.04,229.75,229.03,229.43,111950.0,211.5964,212.2523,211.5872,211.9567,111950.0
2020-04-02 11:35:00,229.46,229.93,228.67,229.08,108057.0,211.9844,212.4186,211.2546,211.6334,108057.0
2020-04-02 11:40:00,229.12,230.0,229.04,229.77,56108.0,211.6703,212.4833,211.5964,212.2708,56108.0
2020-04-02 11:45:00,229.76,230.49,229.44,230.49,60501.0,212.2616,212.936,211.966,212.936,60501.0
2020-04-02 11:50:00,230.46,230.54,230.01,230.04,43642.0,212.9083,212.9822,212.4925,212.5203,43642.0
2020-04-02 11:55:00,230.01,230.88,229.87,230.41,63082.0,212.4925,213.2963,212.3632,212.8621,63082.0
2020-04-02 12:00:00,230.56,230.7,230.09,230.54,35971.0,213.0007,213.13,212.5665,212.9822,35971.0
2020-04-02 12:05:00,230.48,231.29,230.46,230.67,62544.0,212.9267,213.6751,212.9083,213.1023,62544.0
2020-04-02 12:10:00,230.7,231.5,230.56,231.28,72773.0,213.13,213.8691,213.0007,213.6658,72773.0
2020-04-02 12:15:00,231.18,231.41,230.88,231.17,49401.0,213.5734,213.7859,213.2963,213.5642,49401.0
2020-04-02 12:20:00,231.14,231.36,230.35,230.35,42907.0,213.5365,213.7397,212.8066,212.8066,42907.0
2020-04-02 12:25:00,230.38,230.87,230.17,230.17,41380.0,212.8344,213.287,212.6404,212.6404,41380.0
2020-04-02 12:30:00,230.28,230.57,229.9,229.99,58494.0,212.742,213.0099,212.3909,212.4741,58494.0
2020-04-02 12:35:00,229.95,230.68,229.95,230.27,55578.0,212.4371,213.1115,212.4371,212.7327,55578.0
2020-04-02 12:40:00,230.32,230.6,229.97,230.5,37853.0,212.7789,213.0376,212.4556,212.9452,37853.0
2020-04-02 12:45:00,230.49,230.89,230.24,230.81,43905.0,212.936,213.3055,212.705,213.2316,43905.0
2020-04-02 12:50:00,230.89,231.1,230.73,231.0,42327.0,213.3055,213.4995,213.1577,213.4071,42327.0
2020-04-02 12:55:00,230.91,230.91,230.36,230.59,13421.0,213.324,213.324,212.8159,213.0284,13421.0
2020-04-02 13:00:00,230.65,231.27,230.29,230.65,43565.0,213.0838,213.6566,212.7512,213.0838,43565.0
2020-04-02 13:05:00,230.51,230.51,229.8,229.8,35075.0,212.9545,212.9545,212.2985,212.2985,35075.0
2020-04-02 13:10:00,229.88,229.9,229.01,229.2,52328.0,212.3724,212.3909,211.5687,211.7442,52328.0
2020-04-02 13:15:00,229.17,229.4,228.53,228.6,59571.0,211.7165,211.929,211.1253,211.1899,59571.0
2020-04-02 13:20:00,228.53,229.08,228.38,228.75,140760.0,211.1253,211.6334,210.9867,211.3285,140760.0
2020-04-02 13:25:00,228.74,228.82,227.73,227.85,74825.0,211.3193,211.3932,210.3862,210.497,74825.0
2020-04-02 13:30:00,227.84,228.06,227.44,227.99,56352.0,210.4878,210.6911,210.1183,210.6264,56352.0
2020-04-02 13:35:00,228.0,228.29,227.77,227.96,42565.0,210.6356,210.9035,210.4231,210.5987,42565.0
2020-04-02 13:40:00,227.98,228.81,227.98,228.76,62372.0,210.6171,211.3839,210.6171,211.3377,62372.0
2020-04-02 13:45:00,228.7,228.72,228.26,228.36,41107.0,211.2823,211.3008,210.8758,210.9682,41107.0
2020-04-02 13:50:00,228.34,228.99,228.27,228.89,59960.0,210.9497,211.5502,210.8851,211.4578,59960.0
2020-04-02 13:55:00,228.89,228.89,227.96,228.15,61314.0,211.4578,211.4578,210.5987,210.7742,61314.0
2020-04-02 14:00:00,228.15,228.15,226.9,227.11,61269.0,210.7742,210.7742,209.6194,209.8134,61269.0
2020-04-02 14:05:00,227.09,227.14,226.5,226.5,54186.0,209.7949,209.8411,209.2499,209.2499,54186.0
2020-04-02 14:10:00,226.61,227.47,226.28,227.42,74035.0,209.3515,210.146,209.0466,210.0998,74035.0
2020-04-02 14:15:00,227.36,227.45,226.02,226.08,48929.0,210.0444,210.1275,208.8064,208.8618,48929.0
2020-04-02 14:20:00,226.07,226.73,225.98,226.32,101204.0,208.8526,209.4623,208.7695,209.0836,101204.0
2020-04-02 14:25:00,226.28,227.69,226.28,227.59,45778.0,209.0466,210.3492,209.0466,210.2568,45778.0
2020-04-02 14:30:00,227.54,227.77,226.88,227.3,39363.0,210.2107,210.4231,209.6009,209.9889,39363.0
2020-04-02 14:35:00,227.47,228.06,227.2,227.78,30927.0,210.146,210.6911,209.8966,210.4324,30927.0
2020-04-02 14:40:00,227.81,227.89,227.08,227.08,45099.0,210.4601,210.534,209.7857,209.7857,45099.0
2020-04-02 14:45:00,227.07,227.75,226.82,227.24,50264.0,209.7765,210.4047,209.5455,209.9335,50264.0
2020-04-02 14:50:00,227.36,228.7,227.07,228.18,63584.0,210.0444,211.2823,209.7765,210.8019,63584.0
2020-04-02 14:55:00,228.13,229.11,228.09,229.06,76779.0,210.7557,211.6611,210.7188,211.6149,76779.0
2020-04-02 15:00:00,229.07,229.49,228.63,229.03,64628.0,211.6241,212.0121,211.2176,211.5872,64628.0
2020-04-02 15:05:00,228.92,229.24,228.3,229.24,52407.0,211.4856,211.7812,210.9128,211.7812,52407.0
2020-04-02 15:10:00,229.12,229.3,228.52,228.82,70866.0,211.6703,211.8366,211.116,211.3932,70866.0
2020-04-02 15:15:00,228.81,229.8,228.75,229.71,86702.0,211.3839,212.2985,211.3285,212.2154,86702.0
2020-04-02 15:20:00,229.56,229.94,229.36,229.46,43276.0,212.0768,212.4279,211.892,211.9844,43276.0
2020-04-02 15:25:00,229.44,229.61,228.91,229.36,58927.0,211.966,212.123,211.4763,211.892,58927.0
2020-04-02 15:30:00,229.41,229.81,228.62,228.83,45591.0,211.9382,212.3078,211.2084,211.4024,45591.0
2020-04-02 15:35:00,228.92,229.31,228.25,228.58,67032.0,211.4856,211.8459,210.8666,211.1715,67032.0
2020-04-02 15:40:00,228.47,230.22,228.42,230.16,96738.0,211.0698,212.6865,211.0236,212.6311,96738.0
2020-04-02 15:45:00,230.15,230.4,229.0,229.41,73668.0,212.6219,212.8528,211.5595,211.9382,73668.0
2020-04-02 15:50:00,229.47,231.4,229.43,231.15,139667.0,211.9937,213.7767,211.9567,213.5457,139667.0
2020-04-02 15:55:00,231.27,231.72,230.7,231.38,199418.0,213.6566,214.0723,213.13,213.7582,199418.0
2020-04-03 09:30:00,230.43,231.5,230.19,231.07,231988.0,212.8806,213.8691,212.6588,213.4718,231988.0
2020-04-03 09:35:00,231.19,231.76,230.81,231.76,71215.0,213.5827,214.1093,213.2316,214.1093,71215.0
2020-04-03 09:40:00,231.69,232.71,231.53,232.02,66575.0,214.0446,214.9869,213.8968,214.3495,66575.0
2020-04-03 09:45:00,232.16,232.37,231.5,231.66,119953.0,214.4788,214.6728,213.8691,214.0169,119953.0
2020-04-03 09:50:00,231.69,231.86,230.68,231.17,73526.0,214.0446,214.2016,213.1115,213.5642,73526.0
2020-04-03 09:55:00,231.13,231.96,231.09,231.44,70865.0,213.5272,214.294,213.4903,213.8136,70865.0
2020-04-03 10:00:00,231.51,232.15,231.12,231.18,52496.0,213.8783,214.4696,213.518,213.5734,52496.0
2020-04-03 10:05:00,231.17,232.25,231.17,231.82,37877.0,213.5642,214.5619,213.5642,214.1647,37877.0
2020-04-03 10:10:00,231.74,231.79,231.2,231.39,28453.0,214.0908,214.137,213.5919,213.7674,28453.0
2020-04-03 10:15:00,231.31,231.31,230.0,230.14,39066.0,213.6935,213.6935,212.4833,212.6126,39066.0
2020-04-03 10:20:00,230.17,230.46,229.59,230.45,52133.0,212.6404,212.9083,212.1045,212.899,52133.0
2020-04-03 10:25:00,230.34,230.42,229.67,229.84,27652.0,212.7974,212.8713,212.1784,212.3355,27652.0
2020-04-03 10:30:00,229.89,230.19,229.29,229.36,29920.0,212.3817,212.6588,211.8274,211.892,29920.0
2020-04-03 10:35:00,229.28,229.79,228.75,228.99,82636.0,211.8181,212.2893,211.3285,211.5502,82636.0
2020-04-03 10:40:00,228.98,229.38,228.6,229.28,35058.0,211.541,211.9105,211.1899,211.8181,35058.0
2020-04-03 10:45:00,229.25,229.62,228.95,229.34,45635.0,211.7904,212.1322,211.5133,211.8736,45635.0
2020-04-03 10:50:00,229.25,229.73,228.75,228.89,41997.0,211.7904,212.2339,211.3285,211.4578,41997.0
2020-04-03 10:55:00,228.93,229.5,228.76,229.41,27683.0,211.4948,212.0214,211.3377,211.9382,27683.0
2020-04-03 11:00:00,229.41,229.96,229.4,229.43,38327.0,211.9382,212.4464,211.929,211.9567,38327.0
2020-04-03 11:05:00,229.42,229.5,228.86,229.29,36031.0,211.9475,212.0214,211.4301,211.8274,36031.0
2020-04-03 11:10:00,229.32,229.41,228.73,228.75,42377.0,211.8551,211.9382,211.31,211.3285,42377.0
2020-04-03 11:15:00,228.6,228.87,228.39,228.65,44557.0,211.1899,211.4394,210.9959,211.2361,44557.0
2020-04-03 11:20:00,228.67,228.9,227.86,227.94,46963.0,211.2546,211.4671,210.5063,210.5802,46963.0
2020-04-03 11:25:00,227.91,228.5,227.91,228.34,39642.0,210.5525,211.0975,210.5525,210.9497,39642.0
2020-04-03 11:30:00,228.28,228.69,227.95,228.66,18551.0,210.8943,211.2731,210.5894,211.2454,18551.0
2020-04-03 11:35:00,228.54,228.91,228.01,228.72,79037.0,211.1345,211.4763,210.6449,211.3008,79037.0
2020-04-03 11:40:00,228.73,228.73,227.87,227.99,39527.0,211.31,211.31,210.5155,210.6264,39527.0
2020-04-03 11:45:00,227.96,227.96,227.31,227.63,29467.0,210.5987,210.5987,209.9982,210.2938,29467.0
2020-04-03 11:50:00,227.68,227.71,227.34,227.57,119178.0,210.34,210.3677,210.0259,210.2384,119178.0
2020-04-03 11:55:00,227.6,228.22,227.51,228.04,142117.0,210.2661,210.8389,210.1829,210.6726,142117.0
2020-04-03 12:00:00,228.04,228.32,227.75,228.03,39960.0,210.6726,210.9313,210.4047,210.6633,39960.0
2020-04-03 12:05:00,227.92,227.95,226.97,227.33,49009.0,210.5617,210.5894,209.6841,210.0167,49009.0
2020-04-03 12:10:00,227.27,227.4,226.78,226.88,42482.0,209.9612,210.0813,209.5085,209.6009,42482.0
2020-04-03 12:15:00,226.87,227.15,226.47,226.64,41755.0,209.5917,209.8504,209.2221,209.3792,41755.0
2020-04-03 12:20:00,226.59,227.22,226.5,226.78,36031.0,209.333,209.915,209.2499,209.5085,36031.0
2020-04-03 12:25:00,226.77,226.93,226.35,226.89,33962.0,209.4993,209.6471,209.1113,209.6102,33962.0
2020-04-03 12:30:00,226.89,227.48,226.82,227.24,37038.0,209.6102,210.1552,209.5455,209.9335,37038.0
2020-04-03 12:35:00,227.03,227.68,227.02,227.68,40232.0,209.7395,210.34,209.7303,210.34,40232.0
2020-04-03 12:40:00,227.56,227.91,227.28,227.88,50532.0,210.2291,210.5525,209.9705,210.5248,50532.0
2020-04-03 12:45:00,227.87,227.88,226.79,226.91,37616.0,210.5155,210.5248,209.5178,209.6286,37616.0
2020-04-03 12:50:00,226.89,227.39,226.87,227.22,84221.0,209.6102,210.0721,209.5917,209.915,84221.0
2020-04-03 12:55:00,227.16,227.52,227.09,227.42,21746.0,209.8596,210.1922,209.7949,210.0998,21746.0
2020-04-03 13:00:00,227.44,227.62,227.21,227.58,46197.0,210.1183,210.2846,209.9058,210.2476,46197.0
2020-04-03 13:05:00,227.62,228.0,227.6,227.97,27215.0,210.2846,210.6356,210.2661,210.6079,27215.0
2020-04-03 13:10:00,228.0,228.0,227.08,227.08,35195.0,210.6356,210.6356,209.7857,209.7857,35195.0
2020-04-03 13:15:00,227.16,227.72,227.14,227.66,33394.0,209.8596,210.3769,209.8411,210.3215,33394.0
2020-04-03 13:20:00,227.58,227.71,227.18,227.27,41192.0,210.2476,210.3677,209.8781,209.9612,41192.0
2020-04-03 13:25:00,227.15,227.15,226.58,226.66,40035.0,209.8504,209.8504,209.3238,209.3977,40035.0
2020-04-03 13:30:00,226.56,226.56,226.06,226.24,128233.0,209.3053,209.3053,208.8434,209.0097,128233.0
2020-04-03 13:35:00,226.19,226.53,226.03,226.12,59540.0,208.9635,209.2776,208.8157,208.8988,59540.0
2020-04-03 13:40:00,226.02,226.16,225.77,226.11,34746.0,208.8064,208.9358,208.5755,208.8896,34746.0
2020-04-03 13:45:00,226.2,226.75,226.2,226.26,48122.0,208.9727,209.4808,208.9727,209.0281,48122.0
2020-04-03 13:50:00,226.44,226.62,226.06,226.3,107630.0,209.1944,209.3607,208.8434,209.0651,107630.0
2020-04-03 13:55:00,226.15,226.16,225.75,226.09,44510.0,208.9265,208.9358,208.557,208.8711,44510.0
2020-04-03 14:00:00,226.06,226.53,225.77,225.98,73478.0,208.8434,209.2776,208.5755,208.7695,73478.0
2020-04-03 14:05:00,226.03,226.04,225.56,225.71,28455.0,208.8157,208.8249,208.3815,208.52,28455.0
2020-04-03 14:10:00,225.77,225.77,225.34,225.66,99465.0,208.5755,208.5755,208.1782,208.4738,99465.0
2020-04-03 14:15:00,225.73,225.83,225.37,225.58,33623.0,208.5385,208.6309,208.2059,208.3999,33623.0
2020-04-03 14:20:00,225.55,226.13,225.55,226.13,35090.0,208.3722,208.908,208.3722,208.908,35090.0
2020-04-03 14:25:00,225.96,226.89,225.92,226.86,128885.0,208.751,209.6102,208.714,209.5824,128885.0
2020-04-03 14:30:00,226.74,226.74,226.19,226.56,52832.0,209.4716,209.4716,208.9635,209.3053,52832.0
2020-04-03 14:35:00,226.53,226.66,226.18,226.29,52383.0,209.2776,209.3977,208.9542,209.0559,52383.0
2020-04-03 14:40:00,226.33,226.52,225.71,225.77,124159.0,209.0928,209.2683,208.52,208.5755,124159.0
2020-04-03 14:45:00,225.82,226.53,225.8,226.53,37705.0,208.6217,209.2776,208.6032,209.2776,37705.0
2020-04-03 14:50:00,226.4,227.5,226.39,227.01,174280.0,209.1575,210.1737,209.1482,209.721,174280.0
2020-04-03 14:55:00,227.0,227.65,227.0,227.56,46158.0,209.7118,210.3123,209.7118,210.2291,46158.0
2020-04-03 15:00:00,227.59,228.09,226.89,227.04,72342.0,210.2568,210.7188,209.6102,209.7487,72342.0
2020-04-03 15:05:00,227.12,227.15,226.78,226.78,34504.0,209.8226,209.8504,209.5085,209.5085,34504.0
2020-04-03 15:10:00,226.68,227.34,226.62,227.0,31940.0,209.4162,210.0259,209.3607,209.7118,31940.0
2020-04-03 15:15:00,226.95,228.06,226.9,227.66,60183.0,209.6656,210.6911,209.6194,210.3215,60183.0
2020-04-03 15:20:00,227.63,227.66,226.88,226.97,63290.0,210.2938,210.3215,209.6009,209.6841,63290.0
2020-04-03 15:25:00,226.93,227.44,226.81,227.4,39650.0,209.6471,210.1183,209.5363,210.0813,39650.0
2020-04-03 15:30:00,227.32,227.8,226.76,226.8,49232.0,210.0074,210.4509,209.4901,209.527,49232.0
2020-04-03 15:35:00,226.77,227.33,226.52,226.63,61141.0,209.4993,210.0167,209.2683,209.37,61141.0
2020-04-03 15:40:00,226.68,226.77,225.92,225.92,91009.0,209.4162,209.4993,208.714,208.714,91009.0
2020-04-03 15:45:00,225.98,227.66,225.98,227.48,117843.0,208.7695,210.3215,208.7695,210.1552,117843.0
2020-04-03 15:50:00,227.53,228.9,227.53,228.52,138560.0,210.2014,211.4671,210.2014,211.116,138560.0
2020-04-03 15:55:00,228.57,228.59,227.42,228.05,230129.0,211.1622,211.1807,210.0998,210.6818,230129.0
2020-04-06 09:30:00,236.96,237.27,236.13,236.23,394732.0,218.9132,219.1996,218.1464,218.2388,394732.0
2020-04-06 09:35:00,236.2,236.51,235.93,236.18,118849.0,218.2111,218.4975,217.9617,218.1926,118849.0
2020-04-06 09:40:00,236.3,236.91,236.24,236.87,71620.0,218.3035,218.867,218.2481,218.8301,71620.0
2020-04-06 09:45:00,236.9,237.63,236.89,237.47,228019.0,218.8578,219.5322,218.8486,219.3844,228019.0
2020-04-06 09:50:00,237.51,238.75,237.48,238.58,160962.0,219.4213,220.5669,219.3936,220.4099,160962.0
2020-04-06 09:55:00,238.62,238.91,238.21,238.77,63045.0,220.4468,220.7147,220.068,220.5854,63045.0
2020-04-06 10:00:00,238.77,239.33,238.62,238.9,83075.0,220.5854,221.1027,220.4468,220.7055,83075.0
2020-04-06 10:05:00,238.86,239.11,238.42,239.03,85717.0,220.6685,220.8995,220.262,220.8256,85717.0
2020-04-06 10:10:00,239.02,239.06,238.45,238.5,67887.0,220.8163,220.8533,220.2898,220.3359,67887.0
2020-04-06 10:15:00,238.66,239.35,238.54,239.33,46174.0,220.4838,221.1212,220.3729,221.1027,46174.0
2020-04-06 10:20:00,239.27,239.62,239.25,239.38,55209.0,221.0473,221.3706,221.0288,221.1489,55209.0
2020-04-06 10:25:00,239.4,239.45,238.48,238.7,85095.0,221.1674,221.2136,220.3175,220.5207,85095.0
2020-04-06 10:30:00,238.72,238.81,238.08,238.52,74663.0,220.5392,220.6223,219.9479,220.3544,74663.0
2020-04-06 10:35:00,238.46,239.04,238.33,238.93,42622.0,220.299,220.8348,220.1789,220.7332,42622.0
2020-04-06 10:40:00,239.0,239.07,238.22,238.26,36337.0,220.7979,220.8625,220.0773,220.1142,36337.0
2020-04-06 10:45:00,238.29,238.46,237.74,237.74,69128.0,220.1419,220.299,219.6338,219.6338,69128.0
2020-04-06 10:50:00,237.78,238.2,237.75,238.16,36747.0,219.6708,220.0588,219.6431,220.0218,36747.0
2020-04-06 10:55:00,238.12,238.42,238.07,238.28,28848.0,219.9849,220.262,219.9387,220.1327,28848.0
2020-04-06 11:00:00,238.37,238.61,237.91,238.55,49637.0,220.2158,220.4376,219.7909,220.3821,49637.0
2020-04-06 11:05:00,238.63,238.76,238.53,238.63,21975.0,220.456,220.5761,220.3637,220.456,21975.0
2020-04-06 11:10:00,238.71,238.77,238.32,238.63,41712.0,220.53,220.5854,220.1697,220.456,41712.0
2020-04-06 11:15:00,238.6,238.78,238.48,238.49,40943.0,220.4283,220.5946,220.3175,220.3267,40943.0
2020-04-06 11:20:00,238.49,238.65,238.27,238.37,30494.0,220.3267,220.4745,220.1235,220.2158,30494.0
2020-04-06 11:25:00,238.36,239.15,238.35,239.15,40179.0,220.2066,220.9364,220.1974,220.9364,40179.0
2020-04-06 11:30:00,239.13,239.29,238.95,239.0,36311.0,220.918,221.0658,220.7517,220.7979,36311.0
2020-04-06 11:35:00,239.06,239.21,238.72,239.01,145229.0,220.8533,220.9919,220.5392,220.8071,145229.0
2020-04-06 11:40:00,239.03,239.48,238.91,239.4,39513.0,220.8256,221.2413,220.7147,221.1674,39513.0
2020-04-06 11:45:00,239.37,240.03,239.18,239.8,168293.0,221.1397,221.7494,220.9642,221.5369,168293.0
2020-04-06 11:50:00,239.82,239.92,239.61,239.91,61840.0,221.5554,221.6478,221.3614,221.6386,61840.0
2020-04-06 11:55:00,239.9,239.9,239.54,239.67,64537.0,221.6293,221.6293,221.2967,221.4168,64537.0
2020-04-06 12:00:00,239.73,239.99,239.5,239.93,28503.0,221.4723,221.7125,221.2598,221.657,28503.0
2020-04-06 12:05:00,240.0,240.04,239.63,239.98,31412.0,221.7217,221.7587,221.3799,221.7032,31412.0
2020-04-06 12:10:00,240.01,240.45,239.74,240.44,41151.0,221.7309,222.1374,221.4815,222.1282,41151.0
2020-04-06 12:15:00,240.44,240.66,240.29,240.66,76287.0,222.1282,222.3314,221.9896,222.3314,76287.0
2020-04-06 12:20:00,240.66,241.18,240.65,241.12,110455.0,222.3314,222.8118,222.3222,222.7564,110455.0
2020-04-06 12:25:00,241.11,241.15,240.76,240.92,175087.0,222.7472,222.7841,222.4238,222.5716,175087.0
2020-04-06 12:30:00,240.87,240.99,240.48,240.87,42164.0,222.5255,222.6363,222.1652,222.5255,42164.0
2020-04-06 12:35:00,240.87,241.11,240.72,240.88,37158.0,222.5255,222.7472,222.3869,222.5347,37158.0
2020-04-06 12:40:00,240.91,241.05,240.56,240.71,45463.0,222.5624,222.6917,222.2391,222.3776,45463.0
2020-04-06 12:45:00,240.65,240.84,240.52,240.62,35019.0,222.3222,222.4977,222.2021,222.2945,35019.0
2020-04-06 12:50:00,240.59,240.75,240.36,240.73,28958.0,222.2668,222.4146,222.0543,222.3961,28958.0
2020-04-06 12:55:00,240.67,241.09,240.64,241.09,167124.0,222.3407,222.7287,222.313,222.7287,167124.0
2020-04-06 13:00:00,241.09,241.21,240.72,240.72,61674.0,222.7287,222.8396,222.3869,222.3869,61674.0
2020-04-06 13:05:00,240.75,240.91,240.64,240.82,37238.0,222.4146,222.5624,222.313,222.4793,37238.0
2020-04-06 13:10:00,240.77,241.01,240.7,240.77,39295.0,222.4331,222.6548,222.3684,222.4331,39295.0
2020-04-06 13:15:00,240.65,240.89,240.48,240.71,28568.0,222.3222,222.5439,222.1652,222.3776,28568.0
2020-04-06 13:20:00,240.69,240.84,240.59,240.78,23442.0,222.3592,222.4977,222.2668,222.4423,23442.0
2020-04-06 13:25:00,240.84,240.9,240.7,240.79,36815.0,222.4977,222.5532,222.3684,222.4515,36815.0
2020-04-06 13:30:00,240.78,240.89,240.4,240.55,50812.0,222.4423,222.5439,222.0912,222.2298,50812.0
2020-04-06 13:35:00,240.55,241.0,240.55,240.87,63657.0,222.2298,222.6455,222.2298,222.5255,63657.0
2020-04-06 13:40:00,240.86,241.26,240.79,241.25,123314.0,222.5162,222.8857,222.4515,222.8765,123314.0
2020-04-06 13:45:00,241.24,241.61,241.07,241.47,68103.0,222.8673,223.2091,222.7102,223.0798,68103.0
2020-04-06 13:50:00,241.5,241.61,241.36,241.36,46873.0,223.1075,223.2091,222.9781,222.9781,46873.0
2020-04-06 13:55:00,241.38,241.52,241.28,241.5,65050.0,222.9966,223.1259,222.9042,223.1075,65050.0
2020-04-06 14:00:00,241.47,241.5,240.98,241.09,54859.0,223.0798,223.1075,222.6271,222.7287,54859.0
2020-04-06 14:05:00,241.11,241.13,240.66,240.68,33542.0,222.7472,222.7656,222.3314,222.3499,33542.0
2020-04-06 14:10:00,240.66,240.76,240.22,240.31,69592.0,222.3314,222.4238,221.925,222.0081,69592.0
2020-04-06 14:15:00,240.29,240.59,240.18,240.45,69303.0,221.9896,222.2668,221.888,222.1374,69303.0
2020-04-06 14:20:00,240.49,240.62,240.11,240.6,42647.0,222.1744,222.2945,221.8233,222.276,42647.0
2020-04-06 14:25:00,240.63,240.72,240.33,240.44,51868.0,222.3037,222.3869,222.0266,222.1282,51868.0
2020-04-06 14:30:00,240.56,240.78,240.2,240.46,57169.0,222.2391,222.4423,221.9065,222.1467,57169.0
2020-04-06 14:35:00,240.43,240.85,240.43,240.62,62023.0,222.119,222.507,222.119,222.2945,62023.0
2020-04-06 14:40:00,240.62,240.76,240.4,240.73,42943.0,222.2945,222.4238,222.0912,222.3961,42943.0
2020-04-06 14:45:00,240.77,241.02,240.6,240.94,102173.0,222.4331,222.664,222.276,222.5901,102173.0
2020-04-06 14:50:00,240.96,241.04,240.84,240.86,50711.0,222.6086,222.6825,222.4977,222.5162,50711.0
2020-04-06 14:55:00,240.84,241.3,240.84,241.15,69861.0,222.4977,222.9227,222.4977,222.7841,69861.0
2020-04-06 15:00:00,241.08,241.25,240.63,241.18,65333.0,222.7195,222.8765,222.3037,222.8118,65333.0
2020-04-06 15:05:00,241.15,241.79,241.15,241.7,118902.0,222.7841,223.3754,222.7841,223.2922,118902.0
2020-04-06 15:10:00,241.67,241.78,241.04,241.17,98763.0,223.2645,223.3661,222.6825,222.8026,98763.0
2020-04-06 15:15:00,241.18,241.39,240.54,240.61,111428.0,222.8118,223.0058,222.2206,222.2853,111428.0
2020-04-06 15:20:00,240.63,241.31,240.52,241.31,63028.0,222.3037,222.9319,222.2021,222.9319,63028.0
2020-04-06 15:25:00,241.31,241.75,241.16,241.68,65192.0,222.9319,223.3384,222.7934,223.2738,65192.0
2020-04-06 15:30:00,241.66,242.08,241.35,241.65,131631.0,223.2553,223.6433,222.9689,223.246,131631.0
2020-04-06 15:35:00,241.69,242.07,241.53,241.92,83298.0,223.283,223.6341,223.1352,223.4955,83298.0
2020-04-06 15:40:00,241.95,242.46,241.87,242.37,88118.0,223.5232,223.9944,223.4493,223.9112,88118.0
2020-04-06 15:45:00,242.4,242.47,241.66,242.39,148765.0,223.9389,224.0036,223.2553,223.9297,148765.0
2020-04-06 15:50:00,242.43,244.76,242.43,244.75,264163.0,223.9666,226.1192,223.9666,226.11,264163.0
2020-04-06 15:55:00,244.77,245.3,243.5,243.53,569433.0,226.1284,226.6181,224.9552,224.9829,569433.0
2020-04-07 09:30:00,251.97,252.8,251.22,251.5,842852.0,232.7801,233.5469,232.0872,232.3459,842852.0
2020-04-07 09:35:00,251.52,251.52,249.96,249.98,281603.0,232.3644,232.3644,230.9232,230.9416,281603.0
2020-04-07 09:40:00,249.97,250.84,249.8,250.74,169431.0,230.9324,231.7361,230.7753,231.6438,169431.0
2020-04-07 09:45:00,250.75,251.24,250.54,250.67,204904.0,231.653,232.1057,231.459,231.5791,204904.0
2020-04-07 09:50:00,250.75,251.96,250.51,251.79,278557.0,231.653,232.7708,231.4313,232.6138,278557.0
2020-04-07 09:55:00,251.94,252.12,251.33,251.6,228885.0,232.7524,232.9187,232.1888,232.4383,228885.0
2020-04-07 10:00:00,251.58,251.8,250.22,250.49,622160.0,232.4198,232.623,231.1634,231.4128,622160.0
2020-04-07 10:05:00,250.47,250.79,249.32,249.32,238123.0,231.3943,231.6899,230.3319,230.3319,238123.0
2020-04-07 10:10:00,249.42,249.83,248.31,248.68,236966.0,230.4243,230.8031,229.3988,229.7406,236966.0
2020-04-07 10:15:00,248.73,248.79,247.68,248.73,214806.0,229.7868,229.8423,228.8168,229.7868,214806.0
2020-04-07 10:20:00,248.71,248.95,247.52,247.72,169435.0,229.7684,229.9901,228.669,228.8538,169435.0
2020-04-07 10:25:00,247.72,248.55,247.46,247.73,175152.0,228.8538,229.6205,228.6136,228.863,175152.0
2020-04-07 10:30:00,247.78,249.09,247.68,248.91,176907.0,228.9092,230.1194,228.8168,229.9531,176907.0
2020-04-07 10:35:00,248.92,249.04,248.21,248.69,88335.0,229.9624,230.0732,229.3064,229.7499,88335.0
2020-04-07 10:40:00,248.66,248.95,247.95,248.13,88247.0,229.7222,229.9901,229.0662,229.2325,88247.0
2020-04-07 10:45:00,248.08,248.5,246.79,246.88,125557.0,229.1863,229.5744,227.9946,228.0777,125557.0
2020-04-07 10:50:00,246.92,247.17,246.3,246.55,115534.0,228.1147,228.3456,227.5419,227.7729,115534.0
2020-04-07 10:55:00,246.59,247.79,246.56,247.2,91555.0,227.8098,228.9184,227.7821,228.3734,91555.0
2020-04-07 11:00:00,247.2,247.48,246.59,247.32,134735.0,228.3734,228.632,227.8098,228.4842,134735.0
2020-04-07 11:05:00,247.31,248.23,247.11,248.09,100137.0,228.475,229.3249,228.2902,229.1956,100137.0
2020-04-07 11:10:00,248.12,248.34,247.74,248.18,102802.0,229.2233,229.4265,228.8722,229.2787,102802.0
2020-04-07 11:15:00,248.29,249.02,248.28,248.65,87451.0,229.3803,230.0547,229.3711,229.7129,87451.0
2020-04-07 11:20:00,248.55,248.71,248.19,248.54,63025.0,229.6205,229.7684,229.288,229.6113,63025.0
2020-04-07 11:25:00,248.5,249.25,248.05,249.21,105531.0,229.5744,230.2672,229.1586,230.2303,105531.0
2020-04-07 11:30:00,249.16,249.77,249.11,249.37,87379.0,230.1841,230.7476,230.1379,230.3781,87379.0
2020-04-07 11:35:00,249.4,250.15,249.34,250.15,103066.0,230.4058,231.0987,230.3504,231.0987,103066.0
2020-04-07 11:40:00,250.16,250.44,249.84,250.08,168956.0,231.1079,231.3666,230.8123,231.034,168956.0
2020-04-07 11:45:00,250.1,250.35,249.73,249.76,92389.0,231.0525,231.2835,230.7107,230.7384,92389.0
2020-04-07 11:50:00,249.92,249.92,249.27,249.54,89367.0,230.8862,230.8862,230.2857,230.5351,89367.0
2020-04-07 11:55:00,249.48,249.84,249.07,249.42,78599.0,230.4797,230.8123,230.1009,230.4243,78599.0
2020-04-07 12:00:00,249.5,250.22,249.44,250.19,96873.0,230.4982,231.1634,230.4428,231.1356,96873.0
2020-04-07 12:05:00,250.21,251.2,250.21,251.19,134162.0,231.1541,232.0687,231.1541,232.0595,134162.0
2020-04-07 12:10:00,251.17,251.18,250.72,250.99,58108.0,232.041,232.0502,231.6253,231.8747,58108.0
2020-04-07 12:15:00,251.03,251.66,251.03,251.53,81564.0,231.9117,232.4937,231.9117,232.3736,81564.0
2020-04-07 12:20:00,251.57,251.71,250.67,250.72,102905.0,232.4105,232.5399,231.5791,231.6253,102905.0
2020-04-07 12:25:00,250.72,251.02,250.41,250.98,98204.0,231.6253,231.9024,231.3389,231.8655,98204.0
2020-04-07 12:30:00,251.0,251.1,250.31,250.44,106087.0,231.884,231.9763,231.2465,231.3666,106087.0
2020-04-07 12:35:00,250.49,250.75,250.02,250.39,64056.0,231.4128,231.653,230.9786,231.3204,64056.0
2020-04-07 12:40:00,250.39,250.9,250.19,250.65,67013.0,231.3204,231.7916,231.1356,231.5606,67013.0
2020-04-07 12:45:00,250.66,251.05,250.57,250.86,63490.0,231.5698,231.9301,231.4867,231.7546,63490.0
2020-04-07 12:50:00,250.91,250.99,250.33,250.52,91411.0,231.8008,231.8747,231.265,231.4405,91411.0
2020-04-07 12:55:00,250.5,251.0,250.36,250.53,77928.0,231.422,231.884,231.2927,231.4497,77928.0
2020-04-07 13:00:00,250.55,250.96,250.48,250.68,76986.0,231.4682,231.847,231.4036,231.5883,76986.0
2020-04-07 13:05:00,250.7,251.07,250.2,250.31,96868.0,231.6068,231.9486,231.1449,231.2465,96868.0
2020-04-07 13:10:00,250.37,250.73,249.94,250.55,75043.0,231.3019,231.6345,230.9047,231.4682,75043.0
2020-04-07 13:15:00,250.57,250.59,249.66,249.84,63772.0,231.4867,231.5052,230.646,230.8123,63772.0
2020-04-07 13:20:00,249.82,250.14,249.45,250.05,74384.0,230.7938,231.0895,230.452,231.0063,74384.0
2020-04-07 13:25:00,250.02,250.1,249.71,250.07,63392.0,230.9786,231.0525,230.6922,231.0248,63392.0
2020-04-07 13:30:00,250.13,250.15,249.48,249.58,51746.0,231.0802,231.0987,230.4797,230.5721,51746.0
2020-04-07 13:35:00,249.66,249.73,249.32,249.33,50151.0,230.646,230.7107,230.3319,230.3411,50151.0
2020-04-07 13:40:00,249.3,249.84,249.15,249.32,67272.0,230.3134,230.8123,230.1748,230.3319,67272.0
2020-04-07 13:45:00,249.3,249.82,249.22,249.32,50948.0,230.3134,230.7938,230.2395,230.3319,50948.0
2020-04-07 13:50:00,249.31,249.31,248.66,249.06,92294.0,230.3227,230.3227,229.7222,230.0917,92294.0
2020-04-07 13:55:00,249.05,249.07,248.65,248.82,54780.0,230.0825,230.1009,229.7129,229.87,54780.0
2020-04-07 14:00:00,248.85,248.91,248.35,248.38,68626.0,229.8977,229.9531,229.4358,229.4635,68626.0
2020-04-07 14:05:00,248.31,248.4,247.43,247.85,169502.0,229.3988,229.482,228.5858,228.9739,169502.0
2020-04-07 14:10:00,247.9,248.39,247.72,247.78,97726.0,229.02,229.4727,228.8538,228.9092,97726.0
2020-04-07 14:15:00,247.71,247.93,246.8,246.81,86363.0,228.8445,229.0478,228.0038,228.0131,86363.0
2020-04-07 14:20:00,246.89,248.07,246.74,247.8,144354.0,228.087,229.1771,227.9484,228.9277,144354.0
2020-04-07 14:25:00,247.83,248.57,247.59,247.62,230930.0,228.9554,229.639,228.7337,228.7614,230930.0
2020-04-07 14:30:00,247.61,248.04,247.38,247.6,71440.0,228.7521,229.1494,228.5397,228.7429,71440.0
2020-04-07 14:35:00,247.43,247.48,246.69,246.71,68466.0,228.5858,228.632,227.9022,227.9207,68466.0
2020-04-07 14:40:00,246.7,246.85,245.65,245.82,128742.0,227.9114,228.05,226.9414,227.0985,128742.0
2020-04-07 14:45:00,245.89,246.45,245.7,245.7,177940.0,227.1631,227.6805,226.9876,226.9876,177940.0
2020-04-07 14:50:00,245.68,245.82,244.78,244.97,128596.0,226.9691,227.0985,226.1377,226.3132,128596.0
2020-04-07 14:55:00,244.87,245.4,244.55,245.05,80126.0,226.2208,226.7104,225.9252,226.3871,80126.0
2020-04-07 15:00:00,245.17,246.23,244.95,246.09,127423.0,226.498,227.4772,226.2947,227.3479,127423.0
2020-04-07 15:05:00,246.07,246.69,245.65,246.57,88879.0,227.3294,227.9022,226.9414,227.7913,88879.0
2020-04-07 15:10:00,246.61,247.21,246.46,246.9,69228.0,227.8283,228.3826,227.6897,228.0962,69228.0
2020-04-07 15:15:00,246.93,247.08,245.25,245.25,79729.0,228.1239,228.2625,226.5719,226.5719,79729.0
2020-04-07 15:20:00,245.32,245.47,244.09,244.17,112826.0,226.6365,226.7751,225.5002,225.5741,112826.0
2020-04-07 15:25:00,244.31,245.49,244.24,244.3,133342.0,225.7035,226.7936,225.6388,225.6942,133342.0
2020-04-07 15:30:00,244.48,245.41,243.9,245.21,126108.0,225.8605,226.7197,225.3247,226.5349,126108.0
2020-04-07 15:35:00,245.18,246.2,244.97,246.13,139658.0,226.5072,227.4495,226.3132,227.3849,139658.0
2020-04-07 15:40:00,246.15,246.83,245.89,246.21,141402.0,227.4033,228.0315,227.1631,227.4588,141402.0
2020-04-07 15:45:00,246.25,248.0,246.05,247.71,162108.0,227.4957,229.1124,227.3109,228.8445,162108.0
2020-04-07 15:50:00,247.86,247.86,243.89,244.92,233005.0,228.9831,228.9831,225.3154,226.267,233005.0
2020-04-07 15:55:00,244.87,245.09,243.45,243.59,384974.0,226.2208,226.4241,224.909,225.0383,384974.0
2020-04-08 09:30:00,246.24,247.17,245.69,246.03,289257.0,227.4865,228.3456,226.9784,227.2925,289257.0
2020-04-08 09:35:00,246.21,246.46,245.35,246.11,75130.0,227.4588,227.6897,226.6643,227.3664,75130.0
2020-04-08 09:40:00,246.5,247.01,245.97,246.13,56025.0,227.7267,228.1978,227.237,227.3849,56025.0
2020-04-08 09:45:00,246.37,246.6,245.41,245.42,64113.0,227.6066,227.8191,226.7197,226.7289,64113.0
2020-04-08 09:50:00,245.42,245.81,245.06,245.37,58228.0,226.7289,227.0892,226.3963,226.6827,58228.0
2020-04-08 09:55:00,245.34,245.5,244.64,244.8,46897.0,226.655,226.8028,226.0083,226.1561,46897.0
2020-04-08 10:00:00,244.88,245.42,244.74,244.79,36485.0,226.2301,226.7289,226.1007,226.1469,36485.0
2020-04-08 10:05:00,244.84,244.99,244.05,244.32,42946.0,226.1931,226.3317,225.4633,225.7127,42946.0
2020-04-08 10:10:00,244.43,245.14,244.42,245.03,48866.0,225.8143,226.4702,225.8051,226.3686,48866.0
2020-04-08 10:15:00,245.0,245.76,244.83,245.7,47155.0,226.3409,227.043,226.1839,226.9876,47155.0
2020-04-08 10:20:00,245.79,245.8,245.24,245.24,50013.0,227.0707,227.08,226.5626,226.5626,50013.0
2020-04-08 10:25:00,245.28,246.2,245.27,246.1,79095.0,226.5996,227.4495,226.5903,227.3571,79095.0
2020-04-08 10:30:00,246.15,246.51,245.83,246.26,30426.0,227.4033,227.7359,227.1077,227.505,30426.0
2020-04-08 10:35:00,246.51,246.52,245.99,246.03,32808.0,227.7359,227.7451,227.2555,227.2925,32808.0
2020-04-08 10:40:00,246.14,246.37,245.45,245.7,27814.0,227.3941,227.6066,226.7566,226.9876,27814.0
2020-04-08 10:45:00,245.83,246.4,245.65,246.4,36913.0,227.1077,227.6343,226.9414,227.6343,36913.0
2020-04-08 10:50:00,246.47,247.01,246.38,246.67,44480.0,227.699,228.1978,227.6158,227.8837,44480.0
2020-04-08 10:55:00,246.66,247.2,246.3,247.12,52948.0,227.8745,228.3734,227.5419,228.2995,52948.0
2020-04-08 11:00:00,247.14,247.31,246.79,246.79,71570.0,228.3179,228.475,227.9946,227.9946,71570.0
2020-04-08 11:05:00,246.92,247.1,246.58,246.87,34664.0,228.1147,228.281,227.8006,228.0685,34664.0
2020-04-08 11:10:00,246.99,247.84,246.99,247.68,88844.0,228.1794,228.9646,228.1794,228.8168,88844.0
2020-04-08 11:15:00,247.68,248.14,247.63,247.98,58697.0,228.8168,229.2418,228.7706,229.094,58697.0
2020-04-08 11:20:00,248.1,248.62,248.06,248.23,105607.0,229.2048,229.6852,229.1679,229.3249,105607.0
2020-04-08 11:25:00,248.25,248.89,248.22,248.66,47730.0,229.3434,229.9347,229.3157,229.7222,47730.0
2020-04-08 11:30:00,248.71,249.16,248.41,249.05,94459.0,229.7684,230.1841,229.4912,230.0825,94459.0
2020-04-08 11:35:00,249.11,249.65,248.96,249.51,41242.0,230.1379,230.6368,229.9993,230.5074,41242.0
2020-04-08 11:40:00,249.6,249.68,249.22,249.32,126990.0,230.5906,230.6645,230.2395,230.3319,126990.0
2020-04-08 11:45:00,249.26,249.69,249.23,249.47,106119.0,230.2765,230.6737,230.2488,230.4705,106119.0
2020-04-08 11:50:00,249.43,249.43,248.88,249.0,39704.0,230.4335,230.4335,229.9254,230.0363,39704.0
2020-04-08 11:55:00,249.03,249.37,248.79,248.9,34658.0,230.064,230.3781,229.8423,229.9439,34658.0
2020-04-08 12:00:00,248.95,249.03,248.5,249.01,45805.0,229.9901,230.064,229.5744,230.0455,45805.0
2020-04-08 12:05:00,248.84,249.09,248.68,248.86,37770.0,229.8885,230.1194,229.7406,229.9069,37770.0
2020-04-08 12:10:00,248.81,248.82,248.31,248.52,30303.0,229.8607,229.87,229.3988,229.5928,30303.0
2020-04-08 12:15:00,248.69,249.5,248.69,249.39,47890.0,229.7499,230.4982,229.7499,230.3966,47890.0
2020-04-08 12:20:00,249.33,249.6,249.19,249.53,33014.0,230.3411,230.5906,230.2118,230.5259,33014.0
2020-04-08 12:25:00,249.5,249.54,248.95,248.98,35955.0,230.4982,230.5351,229.9901,230.0178,35955.0
2020-04-08 12:30:00,249.02,249.32,249.01,249.32,20167.0,230.0547,230.3319,230.0455,230.3319,20167.0
2020-04-08 12:35:00,249.37,250.0,248.86,249.95,51588.0,230.3781,230.9601,229.9069,230.9139,51588.0
2020-04-08 12:40:00,249.96,250.18,249.5,249.83,48032.0,230.9232,231.1264,230.4982,230.8031,48032.0
2020-04-08 12:45:00,249.78,250.24,249.73,249.79,64665.0,230.7569,231.1818,230.7107,230.7661,64665.0
2020-04-08 12:50:00,249.86,249.92,249.33,249.59,40074.0,230.8308,230.8862,230.3411,230.5813,40074.0
2020-04-08 12:55:00,249.51,249.63,249.18,249.45,67790.0,230.5074,230.6183,230.2026,230.452,67790.0
2020-04-08 13:00:00,249.55,249.7,249.13,249.54,50569.0,230.5444,230.683,230.1564,230.5351,50569.0
2020-04-08 13:05:00,249.5,249.87,249.26,249.41,36563.0,230.4982,230.84,230.2765,230.415,36563.0
2020-04-08 13:10:00,249.41,249.59,249.1,249.58,25206.0,230.415,230.5813,230.1287,230.5721,25206.0
2020-04-08 13:15:00,249.66,249.8,249.49,249.74,26286.0,230.646,230.7753,230.489,230.7199,26286.0
2020-04-08 13:20:00,249.77,250.06,249.62,249.97,97534.0,230.7476,231.0155,230.6091,230.9324,97534.0
2020-04-08 13:25:00,249.98,250.07,249.32,249.39,32628.0,230.9416,231.0248,230.3319,230.3966,32628.0
2020-04-08 13:30:00,249.5,249.57,248.86,249.03,39705.0,230.4982,230.5629,229.9069,230.064,39705.0
2020-04-08 13:35:00,248.91,248.99,248.43,248.58,120715.0,229.9531,230.027,229.5097,229.6483,120715.0
2020-04-08 13:40:00,248.6,248.86,248.32,248.44,268479.0,229.6667,229.9069,229.4081,229.5189,268479.0
2020-04-08 13:45:00,248.45,248.95,248.43,248.58,27282.0,229.5282,229.9901,229.5097,229.6483,27282.0
2020-04-08 13:50:00,248.68,248.97,248.68,248.84,48052.0,229.7406,230.0086,229.7406,229.8885,48052.0
2020-04-08 13:55:00,248.85,248.85,248.18,248.35,53019.0,229.8977,229.8977,229.2787,229.4358,53019.0
2020-04-08 14:00:00,248.4,249.31,248.4,249.07,161526.0,229.482,230.3227,229.482,230.1009,161526.0
2020-04-08 14:05:00,249.15,249.69,249.03,249.64,43390.0,230.1748,230.6737,230.064,230.6275,43390.0
2020-04-08 14:10:00,249.62,249.8,249.52,249.58,29021.0,230.6091,230.7753,230.5167,230.5721,29021.0
2020-04-08 14:15:00,249.57,250.04,249.57,249.93,78584.0,230.5629,230.9971,230.5629,230.8954,78584.0
2020-04-08 14:20:00,249.93,250.7,249.67,250.67,224408.0,230.8954,231.6068,230.6552,231.5791,224408.0
2020-04-08 14:25:00,250.68,250.8,250.55,250.67,66685.0,231.5883,231.6992,231.4682,231.5791,66685.0
2020-04-08 14:30:00,250.67,251.17,250.61,250.94,85662.0,231.5791,232.041,231.5237,231.8285,85662.0
2020-04-08 14:35:00,250.91,251.16,250.79,251.13,46494.0,231.8008,232.0318,231.6899,232.0041,46494.0
2020-04-08 14:40:00,251.13,251.5,251.05,251.14,86347.0,232.0041,232.3459,231.9301,232.0133,86347.0
2020-04-08 14:45:00,251.14,251.42,250.68,250.75,86308.0,232.0133,232.272,231.5883,231.653,86308.0
2020-04-08 14:50:00,250.79,251.49,250.79,251.49,74533.0,231.6899,232.3366,231.6899,232.3366,74533.0
2020-04-08 14:55:00,251.5,251.6,251.2,251.54,77659.0,232.3459,232.4383,232.0687,232.3828,77659.0
2020-04-08 15:00:00,251.55,251.9,251.3,251.87,72310.0,232.3921,232.7154,232.1611,232.6877,72310.0
2020-04-08 15:05:00,251.9,252.14,251.59,251.98,111782.0,232.7154,232.9371,232.429,232.7893,111782.0
2020-04-08 15:10:00,251.99,252.05,251.31,251.33,84790.0,232.7986,232.854,232.1703,232.1888,84790.0
2020-04-08 15:15:00,251.31,251.82,251.31,251.65,60085.0,232.1703,232.6415,232.1703,232.4845,60085.0
2020-04-08 15:20:00,251.64,251.82,250.91,251.02,63750.0,232.4752,232.6415,231.8008,231.9024,63750.0
2020-04-08 15:25:00,251.08,251.69,251.06,251.6,69971.0,231.9579,232.5214,231.9394,232.4383,69971.0
2020-04-08 15:30:00,251.63,252.45,251.2,251.38,149418.0,232.466,233.2235,232.0687,232.235,149418.0
2020-04-08 15:35:00,251.35,251.46,250.57,250.98,106174.0,232.2073,232.3089,231.4867,231.8655,106174.0
2020-04-08 15:40:00,250.96,251.25,250.07,251.16,121566.0,231.847,232.1149,231.0248,232.0318,121566.0
2020-04-08 15:45:00,251.07,251.49,250.82,251.4,228995.0,231.9486,232.3366,231.7177,232.2535,228995.0
2020-04-08 15:50:00,251.46,253.05,251.46,252.61,294761.0,232.3089,233.7778,232.3089,233.3713,294761.0
2020-04-08 15:55:00,252.56,252.56,251.5,251.9,288228.0,233.3251,233.3251,232.3459,232.7154,288228.0
2020-04-09 09:30:00,255.03,255.48,254.45,254.66,454702.0,235.607,236.0228,235.0712,235.2652,454702.0
2020-04-09 09:35:00,254.72,255.83,254.56,255.77,179429.0,235.3206,236.3461,235.1728,236.2907,179429.0
2020-04-09 09:40:00,255.8,257.28,255.77,257.19,264552.0,236.3184,237.6857,236.2907,237.6025,264552.0
2020-04-09 09:45:00,257.17,257.23,256.54,256.97,182833.0,237.584,237.6395,237.002,237.3993,182833.0
2020-04-09 09:50:00,256.95,257.24,256.44,257.2,80454.0,237.3808,237.6487,236.9096,237.6118,80454.0
2020-04-09 09:55:00,257.1,257.85,256.98,257.72,152319.0,237.5194,238.2123,237.4085,238.0922,152319.0
2020-04-09 10:00:00,257.75,257.89,256.85,256.92,85662.0,238.1199,238.2492,237.2884,237.3531,85662.0
2020-04-09 10:05:00,256.84,257.09,255.82,255.85,134677.0,237.2792,237.5101,236.3369,236.3646,134677.0
2020-04-09 10:10:00,255.88,256.74,255.83,256.47,81484.0,236.3923,237.1868,236.3461,236.9374,81484.0
2020-04-09 10:15:00,256.49,256.55,255.36,255.44,65928.0,236.9558,237.0113,235.9119,235.9858,65928.0
2020-04-09 10:20:00,255.42,255.74,254.58,255.33,134039.0,235.9673,236.263,235.1913,235.8842,134039.0
2020-04-09 10:25:00,255.38,256.7,255.38,256.54,83746.0,235.9304,237.1498,235.9304,237.002,83746.0
2020-04-09 10:30:00,256.62,256.65,255.69,256.62,59483.0,237.0759,237.1037,236.2168,237.0759,59483.0
2020-04-09 10:35:00,256.62,257.26,256.19,257.11,82564.0,237.0759,237.6672,236.6787,237.5286,82564.0
2020-04-09 10:40:00,257.07,257.2,256.31,256.88,62183.0,237.4917,237.6118,236.7895,237.3161,62183.0
2020-04-09 10:45:00,257.0,257.43,256.77,256.87,46173.0,237.427,237.8242,237.2145,237.3069,46173.0
2020-04-09 10:50:00,256.8,257.02,256.09,256.2,64100.0,237.2422,237.4455,236.5863,236.6879,64100.0
2020-04-09 10:55:00,256.32,257.07,256.27,256.65,67749.0,236.7988,237.4917,236.7526,237.1037,67749.0
2020-04-09 11:00:00,256.75,256.76,255.19,255.29,77370.0,237.196,237.2053,235.7548,235.8472,77370.0
2020-04-09 11:05:00,255.34,255.91,254.89,255.68,99602.0,235.8934,236.42,235.4777,236.2075,99602.0
2020-04-09 11:10:00,255.73,256.02,255.01,255.6,82151.0,236.2537,236.5216,235.5886,236.1336,82151.0
2020-04-09 11:15:00,255.63,255.63,254.86,255.22,66680.0,236.1613,236.1613,235.45,235.7826,66680.0
2020-04-09 11:20:00,255.26,255.72,254.76,254.97,86349.0,235.8195,236.2445,235.3576,235.5516,86349.0
2020-04-09 11:25:00,254.98,255.99,254.64,255.97,59698.0,235.5608,236.4939,235.2467,236.4754,59698.0
2020-04-09 11:30:00,255.92,256.2,255.57,255.86,189828.0,236.4292,236.6879,236.1059,236.3738,189828.0
2020-04-09 11:35:00,255.83,256.56,255.52,256.43,88251.0,236.3461,237.0205,236.0597,236.9004,88251.0
2020-04-09 11:40:00,256.39,256.79,256.21,256.67,92270.0,236.8635,237.233,236.6972,237.1221,92270.0
2020-04-09 11:45:00,256.68,256.95,256.41,256.91,38865.0,237.1314,237.3808,236.8819,237.3439,38865.0
2020-04-09 11:50:00,256.9,257.05,256.28,256.49,44170.0,237.3346,237.4732,236.7618,236.9558,44170.0
2020-04-09 11:55:00,256.39,256.85,256.13,256.79,34517.0,236.8635,237.2884,236.6233,237.233,34517.0
2020-04-09 12:00:00,256.77,257.22,256.59,257.22,48730.0,237.2145,237.6302,237.0482,237.6302,48730.0
2020-04-09 12:05:00,257.24,257.29,256.79,257.25,85868.0,237.6487,237.6949,237.233,237.658,85868.0
2020-04-09 12:10:00,257.2,257.2,256.73,257.06,36368.0,237.6118,237.6118,237.1776,237.4824,36368.0
2020-04-09 12:15:00,257.03,257.59,256.83,257.52,66329.0,237.4547,237.9721,237.2699,237.9074,66329.0
2020-04-09 12:20:00,257.54,257.61,257.39,257.45,39213.0,237.9259,237.9905,237.7873,237.8427,39213.0
2020-04-09 12:25:00,257.47,257.47,256.71,256.71,127127.0,237.8612,237.8612,237.1591,237.1591,127127.0
2020-04-09 12:30:00,256.85,257.2,256.7,256.78,50084.0,237.2884,237.6118,237.1498,237.2238,50084.0
2020-04-09 12:35:00,256.78,257.3,256.51,257.3,38320.0,237.2238,237.7041,236.9743,237.7041,38320.0
2020-04-09 12:40:00,257.26,257.51,257.07,257.17,44080.0,237.6672,237.8982,237.4917,237.584,44080.0
2020-04-09 12:45:00,257.14,257.55,256.88,257.2,43369.0,237.5563,237.9351,237.3161,237.6118,43369.0
2020-04-09 12:50:00,257.23,257.69,257.09,257.4,122959.0,237.6395,238.0644,237.5101,237.7965,122959.0
2020-04-09 12:55:00,257.44,258.15,257.25,257.77,101317.0,237.8335,238.4894,237.658,238.1384,101317.0
2020-04-09 13:00:00,257.83,257.91,257.53,257.54,51043.0,238.1938,238.2677,237.9166,237.9259,51043.0
2020-04-09 13:05:00,257.66,257.9,257.53,257.9,36420.0,238.0367,238.2585,237.9166,238.2585,36420.0
2020-04-09 13:10:00,257.91,257.91,257.23,257.7,54122.0,238.2677,238.2677,237.6395,238.0737,54122.0
2020-04-09 13:15:00,257.7,257.87,257.37,257.84,71974.0,238.0737,238.2307,237.7688,238.203,71974.0
2020-04-09 13:20:00,257.86,258.03,257.61,257.82,49196.0,238.2215,238.3786,237.9905,238.1845,49196.0
2020-04-09 13:25:00,257.79,258.13,257.52,258.11,108102.0,238.1568,238.4709,237.9074,238.4525,108102.0
2020-04-09 13:30:00,258.15,258.39,257.82,257.93,46962.0,238.4894,238.7111,238.1845,238.2862,46962.0
2020-04-09 13:35:00,258.0,258.01,256.88,256.99,99585.0,238.3508,238.3601,237.3161,237.4178,99585.0
2020-04-09 13:40:00,256.99,257.5,256.99,257.18,37510.0,237.4178,237.8889,237.4178,237.5933,37510.0
2020-04-09 13:45:00,257.24,257.27,256.66,256.68,45422.0,237.6487,237.6764,237.1129,237.1314,45422.0
2020-04-09 13:50:00,256.64,257.1,256.3,256.79,114083.0,237.0944,237.5194,236.7803,237.233,114083.0
2020-04-09 13:55:00,256.85,257.3,256.57,257.14,162506.0,237.2884,237.7041,237.0297,237.5563,162506.0
2020-04-09 14:00:00,257.16,257.27,256.14,256.17,92418.0,237.5748,237.6764,236.6325,236.6602,92418.0
2020-04-09 14:05:00,256.21,256.25,255.49,255.82,118157.0,236.6972,236.7341,236.032,236.3369,118157.0
2020-04-09 14:10:00,255.8,256.21,255.76,255.83,98164.0,236.3184,236.6972,236.2814,236.3461,98164.0
2020-04-09 14:15:00,255.78,255.94,255.25,255.46,130715.0,236.2999,236.4477,235.8103,236.0043,130715.0
2020-04-09 14:20:00,255.46,255.91,255.0,255.85,98270.0,236.0043,236.42,235.5793,236.3646,98270.0
2020-04-09 14:25:00,255.73,256.09,255.24,255.32,93943.0,236.2537,236.5863,235.801,235.8749,93943.0
2020-04-09 14:30:00,255.29,256.23,255.25,255.47,81407.0,235.8472,236.7156,235.8103,236.0135,81407.0
2020-04-09 14:35:00,255.46,255.87,255.31,255.76,91746.0,236.0043,236.3831,235.8657,236.2814,91746.0
2020-04-09 14:40:00,255.84,255.97,255.15,255.49,67745.0,236.3553,236.4754,235.7179,236.032,67745.0
2020-04-09 14:45:00,255.54,255.7,254.29,254.41,110649.0,236.0782,236.226,234.9234,235.0342,110649.0
2020-04-09 14:50:00,254.43,254.54,253.43,253.43,133982.0,235.0527,235.1543,234.1289,234.1289,133982.0
2020-04-09 14:55:00,253.41,254.2,253.14,254.17,131163.0,234.1104,234.8402,233.861,234.8125,131163.0
2020-04-09 15:00:00,254.17,254.31,253.73,253.96,81559.0,234.8125,234.9419,234.406,234.6185,81559.0
2020-04-09 15:05:00,253.97,254.89,253.66,254.88,78960.0,234.6278,235.4777,234.3414,235.4685,78960.0
2020-04-09 15:10:00,254.91,255.32,254.7,255.17,103525.0,235.4962,235.8749,235.3022,235.7364,103525.0
2020-04-09 15:15:00,255.24,255.47,254.77,254.94,82842.0,235.801,236.0135,235.3668,235.5239,82842.0
2020-04-09 15:20:00,255.09,255.23,254.49,254.67,74389.0,235.6625,235.7918,235.1082,235.2744,74389.0
2020-04-09 15:25:00,254.78,255.62,254.72,255.62,80470.0,235.3761,236.1521,235.3206,236.1521,80470.0
2020-04-09 15:30:00,255.71,256.27,255.69,256.21,118256.0,236.2352,236.7526,236.2168,236.6972,118256.0
2020-04-09 15:35:00,256.24,256.28,255.18,255.83,104461.0,236.7249,236.7618,235.7456,236.3461,104461.0
2020-04-09 15:40:00,255.87,256.33,255.52,256.01,114876.0,236.3831,236.808,236.0597,236.5124,114876.0
2020-04-09 15:45:00,256.06,256.16,254.89,255.0,153470.0,236.5586,236.651,235.4777,235.5793,153470.0
2020-04-09 15:50:00,254.95,255.98,254.72,255.9,192352.0,235.5331,236.4847,235.3206,236.4108,192352.0
2020-04-09 15:55:00,255.85,256.15,255.47,255.75,170575.0,236.3646,236.6417,236.0135,236.2722,170575.0
2020-04-13 09:30:00,254.67,254.95,253.57,253.69,389536.0,235.2744,235.5331,234.2582,234.3691,389536.0
2020-04-13 09:35:00,253.64,254.31,253.15,254.22,157614.0,234.3229,234.9419,233.8702,234.8587,157614.0
2020-04-13 09:40:00,254.21,254.34,252.71,252.75,136808.0,234.8495,234.9696,233.4637,233.5007,136808.0
2020-04-13 09:45:00,252.83,253.06,251.85,252.2,109976.0,233.5746,233.7871,232.6692,232.9926,109976.0
2020-04-13 09:50:00,252.18,252.73,252.11,252.36,88308.0,232.9741,233.4822,232.9094,233.1404,88308.0
2020-04-13 09:55:00,252.37,253.02,251.75,251.93,121854.0,233.1496,233.7501,232.5768,232.7431,121854.0
2020-04-13 10:00:00,251.95,252.99,251.76,252.86,95555.0,232.7616,233.7224,232.5861,233.6023,95555.0
2020-04-13 10:05:00,252.9,253.2,252.47,252.84,106193.0,233.6393,233.9164,233.242,233.5838,106193.0
2020-04-13 10:10:00,252.84,253.0,252.25,252.49,52547.0,233.5838,233.7316,233.0388,233.2605,52547.0
2020-04-13 10:15:00,252.42,252.42,251.38,251.5,62529.0,233.1958,233.1958,232.235,232.3459,62529.0
2020-04-13 10:20:00,251.58,251.86,250.77,250.78,109525.0,232.4198,232.6785,231.6715,231.6807,109525.0
2020-04-13 10:25:00,250.75,251.47,250.63,251.21,69514.0,231.653,232.3182,231.5421,232.078,69514.0
2020-04-13 10:30:00,251.33,251.58,250.91,251.41,77232.0,232.1888,232.4198,231.8008,232.2627,77232.0
2020-04-13 10:35:00,251.43,251.46,250.46,250.63,55256.0,232.2812,232.3089,231.3851,231.5421,55256.0
2020-04-13 10:40:00,250.59,250.84,250.26,250.37,60465.0,231.5052,231.7361,231.2003,231.3019,60465.0
2020-04-13 10:45:00,250.42,251.06,250.42,250.68,70384.0,231.3481,231.9394,231.3481,231.5883,70384.0
2020-04-13 10:50:00,250.59,250.82,250.05,250.27,73752.0,231.5052,231.7177,231.0063,231.2096,73752.0
2020-04-13 10:55:00,250.23,250.65,250.09,250.65,76600.0,231.1726,231.5606,231.0433,231.5606,76600.0
2020-04-13 11:00:00,250.45,250.55,249.87,250.22,90093.0,231.3758,231.4682,230.84,231.1634,90093.0
2020-04-13 11:05:00,250.23,250.23,249.37,249.57,662706.0,231.1726,231.1726,230.3781,230.5629,662706.0
2020-04-13 11:10:00,249.6,250.19,249.6,250.12,70837.0,230.5906,231.1356,230.5906,231.071,70837.0
2020-04-13 11:15:00,250.14,250.6,250.1,250.48,60004.0,231.0895,231.5144,231.0525,231.4036,60004.0
2020-04-13 11:20:00,250.5,250.87,250.2,250.84,74032.0,231.422,231.7639,231.1449,231.7361,74032.0
2020-04-13 11:25:00,250.8,251.42,250.8,251.35,39685.0,231.6992,232.272,231.6992,232.2073,39685.0
2020-04-13 11:30:00,251.36,251.37,250.69,251.06,51065.0,232.2165,232.2258,231.5976,231.9394,51065.0
2020-04-13 11:35:00,250.94,251.3,250.91,250.97,29422.0,231.8285,232.1611,231.8008,231.8562,29422.0
2020-04-13 11:40:00,251.03,251.03,250.5,250.74,40230.0,231.9117,231.9117,231.422,231.6438,40230.0
2020-04-13 11:45:00,250.72,251.61,250.72,251.58,33977.0,231.6253,232.4475,231.6253,232.4198,33977.0
2020-04-13 11:50:00,251.56,251.75,251.38,251.68,38923.0,232.4013,232.5768,232.235,232.5122,38923.0
2020-04-13 11:55:00,251.63,251.85,251.35,251.39,67206.0,232.466,232.6692,232.2073,232.2443,67206.0
2020-04-13 12:00:00,251.45,252.15,251.24,252.11,74352.0,232.2997,232.9464,232.1057,232.9094,74352.0
2020-04-13 12:05:00,252.09,252.29,251.94,252.01,67674.0,232.8909,233.0757,232.7524,232.817,67674.0
2020-04-13 12:10:00,252.03,252.5,251.9,252.5,96400.0,232.8355,233.2697,232.7154,233.2697,96400.0
2020-04-13 12:15:00,252.5,252.77,252.3,252.65,30616.0,233.2697,233.5192,233.0849,233.4083,30616.0
2020-04-13 12:20:00,252.71,252.71,252.24,252.32,67071.0,233.4637,233.4637,233.0295,233.1034,67071.0
2020-04-13 12:25:00,252.38,252.57,251.92,251.96,62437.0,233.1589,233.3344,232.7339,232.7708,62437.0
2020-04-13 12:30:00,251.94,251.94,251.41,251.47,71238.0,232.7524,232.7524,232.2627,232.3182,71238.0
2020-04-13 12:35:00,251.51,251.72,251.26,251.32,38559.0,232.3551,232.5491,232.1242,232.1796,38559.0
2020-04-13 12:40:00,251.5,251.77,251.38,251.68,51363.0,232.3459,232.5953,232.235,232.5122,51363.0
2020-04-13 12:45:00,251.7,252.03,251.59,251.89,51048.0,232.5306,232.8355,232.429,232.7062,51048.0
2020-04-13 12:50:00,251.82,251.82,250.97,250.97,34982.0,232.6415,232.6415,231.8562,231.8562,34982.0
2020-04-13 12:55:00,251.07,251.17,250.84,251.12,31393.0,231.9486,232.041,231.7361,231.9948,31393.0
2020-04-13 13:00:00,251.11,251.11,250.71,250.92,39023.0,231.9856,231.9856,231.616,231.81,39023.0
2020-04-13 13:05:00,250.96,251.22,250.8,251.22,29787.0,231.847,232.0872,231.6992,232.0872,29787.0
2020-04-13 13:10:00,251.31,251.31,250.46,250.63,29040.0,232.1703,232.1703,231.3851,231.5421,29040.0
2020-04-13 13:15:00,250.63,250.82,250.41,250.82,68167.0,231.5421,231.7177,231.3389,231.7177,68167.0
2020-04-13 13:20:00,250.82,250.82,250.51,250.59,37558.0,231.7177,231.7177,231.4313,231.5052,37558.0
2020-04-13 13:25:00,250.64,250.85,250.36,250.77,44739.0,231.5514,231.7454,231.2927,231.6715,44739.0
2020-04-13 13:30:00,250.76,251.21,250.59,251.15,38178.0,231.6622,232.078,231.5052,232.0225,38178.0
2020-04-13 13:35:00,251.12,251.68,250.97,251.6,72405.0,231.9948,232.5122,231.8562,232.4383,72405.0
2020-04-13 13:40:00,251.52,251.92,251.48,251.76,50553.0,232.3644,232.7339,232.3274,232.5861,50553.0
2020-04-13 13:45:00,251.83,251.93,251.49,251.56,42601.0,232.6507,232.7431,232.3366,232.4013,42601.0
2020-04-13 13:50:00,251.55,252.13,251.52,252.13,54033.0,232.3921,232.9279,232.3644,232.9279,54033.0
2020-04-13 13:55:00,252.13,252.31,251.78,251.86,35991.0,232.9279,233.0942,232.6045,232.6785,35991.0
2020-04-13 14:00:00,251.89,252.2,251.62,252.08,54474.0,232.7062,232.9926,232.4567,232.8817,54474.0
2020-04-13 14:05:00,252.1,252.52,251.8,251.8,35132.0,232.9002,233.2882,232.623,232.623,35132.0
2020-04-13 14:10:00,251.82,251.87,251.0,251.05,37583.0,232.6415,232.6877,231.884,231.9301,37583.0
2020-04-13 14:15:00,251.02,251.6,251.02,251.57,25031.0,231.9024,232.4383,231.9024,232.4105,25031.0
2020-04-13 14:20:00,251.6,251.6,251.01,251.32,29106.0,232.4383,232.4383,231.8932,232.1796,29106.0
2020-04-13 14:25:00,251.37,251.44,250.86,251.35,56260.0,232.2258,232.2904,231.7546,232.2073,56260.0
2020-04-13 14:30:00,251.39,251.74,251.39,251.67,95157.0,232.2443,232.5676,232.2443,232.5029,95157.0
2020-04-13 14:35:00,251.66,251.67,251.2,251.32,39787.0,232.4937,232.5029,232.0687,232.1796,39787.0
2020-04-13 14:40:00,251.31,251.48,251.01,251.21,65587.0,232.1703,232.3274,231.8932,232.078,65587.0
2020-04-13 14:45:00,251.19,252.05,251.13,251.8,79658.0,232.0595,232.854,232.0041,232.623,79658.0
2020-04-13 14:50:00,251.79,252.0,251.61,251.73,57172.0,232.6138,232.8078,232.4475,232.5584,57172.0
2020-04-13 14:55:00,251.8,252.14,251.63,252.0,64428.0,232.623,232.9371,232.466,232.8078,64428.0
2020-04-13 15:00:00,252.0,252.04,251.11,251.16,133721.0,232.8078,232.8447,231.9856,232.0318,133721.0
2020-04-13 15:05:00,251.24,251.59,251.07,251.24,87437.0,232.1057,232.429,231.9486,232.1057,87437.0
2020-04-13 15:10:00,251.17,251.66,251.11,251.56,61203.0,232.041,232.4937,231.9856,232.4013,61203.0
2020-04-13 15:15:00,251.44,252.58,251.23,252.58,87011.0,232.2904,233.3436,232.0964,233.3436,87011.0
2020-04-13 15:20:00,252.57,252.88,252.18,252.44,274036.0,233.3344,233.6208,232.9741,233.2143,274036.0
2020-04-13 15:25:00,252.41,252.59,252.08,252.57,78407.0,233.1866,233.3529,232.8817,233.3344,78407.0
2020-04-13 15:30:00,252.61,253.3,252.36,253.1,170360.0,233.3713,234.0088,233.1404,233.824,170360.0
2020-04-13 15:35:00,253.18,253.41,252.89,253.33,115568.0,233.8979,234.1104,233.63,234.0365,115568.0
2020-04-13 15:40:00,253.32,253.61,252.99,253.58,93277.0,234.0273,234.2952,233.7224,234.2675,93277.0
2020-04-13 15:45:00,253.61,253.98,253.17,253.9,116182.0,234.2952,234.637,233.8887,234.5631,116182.0
2020-04-13 15:50:00,253.87,254.12,252.41,253.14,202050.0,234.5354,234.7663,233.1866,233.861,202050.0
2020-04-13 15:55:00,253.19,253.52,252.67,253.17,259713.0,233.9072,234.212,233.4268,233.8887,259713.0
2020-04-14 09:30:00,258.2,258.52,257.21,258.52,351387.0,238.5356,238.8312,237.621,238.8312,351387.0
2020-04-14 09:35:00,258.53,258.95,258.39,258.63,133332.0,238.8405,239.2285,238.7111,238.9329,133332.0
2020-04-14 09:40:00,258.65,259.29,258.28,259.22,136624.0,238.9513,239.5426,238.6095,239.4779,136624.0
2020-04-14 09:45:00,259.18,259.59,258.89,259.57,118647.0,239.441,239.8197,239.1731,239.8013,118647.0
2020-04-14 09:50:00,259.61,259.65,259.2,259.25,78538.0,239.8382,239.8752,239.4594,239.5056,78538.0
2020-04-14 09:55:00,259.36,259.94,259.28,259.91,74151.0,239.6073,240.1431,239.5334,240.1154,74151.0
2020-04-14 10:00:00,259.97,260.05,259.54,259.72,110669.0,240.1708,240.2447,239.7736,239.9398,110669.0
2020-04-14 10:05:00,259.82,259.9,259.45,259.84,57952.0,240.0322,240.1061,239.6904,240.0507,57952.0
2020-04-14 10:10:00,259.64,260.14,259.64,259.88,58049.0,239.8659,240.3279,239.8659,240.0877,58049.0
2020-04-14 10:15:00,259.83,260.7,259.83,260.68,206600.0,240.0415,240.8452,240.0415,240.8267,206600.0
2020-04-14 10:20:00,260.71,260.8,260.26,260.4,76564.0,240.8544,240.9376,240.4387,240.5681,76564.0
2020-04-14 10:25:00,260.4,260.46,259.8,260.09,75959.0,240.5681,240.6235,240.0137,240.2817,75959.0
2020-04-14 10:30:00,260.06,260.14,259.49,259.57,83780.0,240.2539,240.3279,239.7274,239.8013,83780.0
2020-04-14 10:35:00,259.5,259.81,259.31,259.39,60745.0,239.7366,240.023,239.5611,239.635,60745.0
2020-04-14 10:40:00,259.5,259.72,259.19,259.71,43687.0,239.7366,239.9398,239.4502,239.9306,43687.0
2020-04-14 10:45:00,259.75,260.04,259.28,259.6,64367.0,239.9676,240.2355,239.5334,239.829,64367.0
2020-04-14 10:50:00,259.6,259.75,259.08,259.09,69792.0,239.829,239.9676,239.3486,239.3578,69792.0
2020-04-14 10:55:00,259.11,259.22,258.73,258.75,43191.0,239.3763,239.4779,239.0252,239.0437,43191.0
2020-04-14 11:00:00,258.74,259.2,258.28,258.29,54131.0,239.0345,239.4594,238.6095,238.6188,54131.0
2020-04-14 11:05:00,258.28,258.37,257.82,258.0,43971.0,238.6095,238.6927,238.1845,238.3508,43971.0
2020-04-14 11:10:00,258.13,258.32,257.5,257.87,31067.0,238.4709,238.6465,237.8889,238.2307,31067.0
2020-04-14 11:15:00,257.86,258.1,257.42,257.44,50209.0,238.2215,238.4432,237.815,237.8335,50209.0
2020-04-14 11:20:00,257.43,258.37,257.41,258.34,52019.0,237.8242,238.6927,237.8058,238.6649,52019.0
2020-04-14 11:25:00,258.49,258.58,257.96,258.05,41785.0,238.8035,238.8867,238.3139,238.397,41785.0
2020-04-14 11:30:00,258.15,258.76,258.08,258.66,38114.0,238.4894,239.053,238.4247,238.9606,38114.0
2020-04-14 11:35:00,258.59,258.8,258.34,258.62,39798.0,238.8959,239.0899,238.6649,238.9236,39798.0
2020-04-14 11:40:00,258.46,258.9,258.32,258.72,39196.0,238.7758,239.1823,238.6465,239.016,39196.0
2020-04-14 11:45:00,258.77,258.79,258.4,258.58,48146.0,239.0622,239.0807,238.7204,238.8867,48146.0
2020-04-14 11:50:00,258.65,258.78,258.47,258.69,30925.0,238.9513,239.0714,238.785,238.9883,30925.0
2020-04-14 11:55:00,258.68,258.74,258.17,258.27,55996.0,238.979,239.0345,238.5079,238.6003,55996.0
2020-04-14 12:00:00,258.44,259.52,258.43,259.43,39049.0,238.7573,239.7551,238.7481,239.6719,39049.0
2020-04-14 12:05:00,259.5,259.74,259.34,259.65,34132.0,239.7366,239.9583,239.5888,239.8752,34132.0
2020-04-14 12:10:00,259.71,259.71,259.36,259.36,20778.0,239.9306,239.9306,239.6073,239.6073,20778.0
2020-04-14 12:15:00,259.37,260.15,259.35,260.06,52991.0,239.6165,240.3371,239.598,240.2539,52991.0
2020-04-14 12:20:00,260.07,260.28,259.99,260.06,37070.0,240.2632,240.4572,240.1893,240.2539,37070.0
2020-04-14 12:25:00,260.06,260.16,259.77,259.86,33128.0,240.2539,240.3463,239.986,240.0692,33128.0
2020-04-14 12:30:00,259.91,260.05,259.71,259.82,42136.0,240.1154,240.2447,239.9306,240.0322,42136.0
2020-04-14 12:35:00,259.81,260.12,259.74,259.77,34323.0,240.023,240.3094,239.9583,239.986,34323.0
2020-04-14 12:40:00,259.77,260.06,259.76,259.8,40811.0,239.986,240.2539,239.9768,240.0137,40811.0
2020-04-14 12:45:00,259.8,260.01,259.64,259.87,117665.0,240.0137,240.2078,239.8659,240.0784,117665.0
2020-04-14 12:50:00,259.89,260.25,259.85,260.19,46204.0,240.0969,240.4295,240.0599,240.374,46204.0
2020-04-14 12:55:00,260.26,260.3,260.0,260.0,54372.0,240.4387,240.4757,240.1985,240.1985,54372.0
2020-04-14 13:00:00,260.02,260.06,259.5,259.64,26170.0,240.217,240.2539,239.7366,239.8659,26170.0
2020-04-14 13:05:00,259.63,259.81,259.49,259.65,29303.0,239.8567,240.023,239.7274,239.8752,29303.0
2020-04-14 13:10:00,259.65,259.89,259.62,259.85,20242.0,239.8752,240.0969,239.8475,240.0599,20242.0
2020-04-14 13:15:00,259.76,259.76,259.46,259.46,28461.0,239.9768,239.9768,239.6996,239.6996,28461.0
2020-04-14 13:20:00,259.52,260.01,259.41,259.98,60919.0,239.7551,240.2078,239.6535,240.18,60919.0
2020-04-14 13:25:00,259.94,260.1,259.84,259.88,27324.0,240.1431,240.2909,240.0507,240.0877,27324.0
2020-04-14 13:30:00,259.91,260.35,259.9,260.27,28409.0,240.1154,240.5219,240.1061,240.448,28409.0
2020-04-14 13:35:00,260.29,260.3,259.99,260.18,112673.0,240.4664,240.4757,240.1893,240.3648,112673.0
2020-04-14 13:40:00,260.2,260.41,260.11,260.23,32768.0,240.3833,240.5773,240.3001,240.411,32768.0
2020-04-14 13:45:00,260.27,260.63,260.21,260.59,188491.0,240.448,240.7805,240.3925,240.7436,188491.0
2020-04-14 13:50:00,260.57,260.99,260.53,260.75,50750.0,240.7251,241.1131,240.6882,240.8914,50750.0
2020-04-14 13:55:00,260.8,260.85,260.64,260.68,65427.0,240.9376,240.9838,240.7898,240.8267,65427.0
2020-04-14 14:00:00,260.7,260.74,260.43,260.58,69051.0,240.8452,240.8822,240.5958,240.7343,69051.0
2020-04-14 14:05:00,260.49,260.56,260.33,260.46,34264.0,240.6512,240.7159,240.5034,240.6235,34264.0
2020-04-14 14:10:00,260.58,260.75,260.52,260.64,18352.0,240.7343,240.8914,240.6789,240.7898,18352.0
2020-04-14 14:15:00,260.66,261.07,260.62,261.05,98085.0,240.8083,241.187,240.7713,241.1686,98085.0
2020-04-14 14:20:00,261.04,261.24,260.97,261.24,156997.0,241.1593,241.3441,241.0946,241.3441,156997.0
2020-04-14 14:25:00,261.18,261.18,260.74,260.79,42294.0,241.2886,241.2886,240.8822,240.9284,42294.0
2020-04-14 14:30:00,260.85,260.95,260.53,260.68,56122.0,240.9838,241.0762,240.6882,240.8267,56122.0
2020-04-14 14:35:00,260.69,260.86,260.61,260.7,53317.0,240.836,240.993,240.7621,240.8452,53317.0
2020-04-14 14:40:00,260.72,260.92,260.54,260.6,46892.0,240.8637,241.0485,240.6974,240.7528,46892.0
2020-04-14 14:45:00,260.65,260.72,260.4,260.55,39954.0,240.799,240.8637,240.5681,240.7066,39954.0
2020-04-14 14:50:00,260.57,260.93,260.57,260.72,34560.0,240.7251,241.0577,240.7251,240.8637,34560.0
2020-04-14 14:55:00,260.73,261.07,260.73,260.91,72225.0,240.8729,241.187,240.8729,241.0392,72225.0
2020-04-14 15:00:00,260.9,260.9,260.33,260.33,72789.0,241.03,241.03,240.5034,240.5034,72789.0
2020-04-14 15:05:00,260.32,260.33,259.97,260.16,60127.0,240.4941,240.5034,240.1708,240.3463,60127.0
2020-04-14 15:10:00,260.18,260.3,259.89,260.23,74769.0,240.3648,240.4757,240.0969,240.411,74769.0
2020-04-14 15:15:00,260.2,260.32,259.66,260.16,55285.0,240.3833,240.4941,239.8844,240.3463,55285.0
2020-04-14 15:20:00,260.12,260.16,259.75,260.03,158569.0,240.3094,240.3463,239.9676,240.2262,158569.0
2020-04-14 15:25:00,260.04,260.63,260.04,260.62,60338.0,240.2355,240.7805,240.2355,240.7713,60338.0
2020-04-14 15:30:00,260.6,260.86,260.46,260.61,108167.0,240.7528,240.993,240.6235,240.7621,108167.0
2020-04-14 15:35:00,260.56,260.95,260.56,260.87,79545.0,240.7159,241.0762,240.7159,241.0023,79545.0
2020-04-14 15:40:00,260.92,261.16,260.79,260.79,82179.0,241.0485,241.2702,240.9284,240.9284,82179.0
2020-04-14 15:45:00,260.8,261.35,260.74,261.31,179470.0,240.9376,241.4457,240.8822,241.4087,179470.0
2020-04-14 15:50:00,261.35,261.63,260.64,260.99,186464.0,241.4457,241.7044,240.7898,241.1131,186464.0
2020-04-14 15:55:00,260.94,261.01,260.51,260.92,235484.0,241.0669,241.1316,240.6697,241.0485,235484.0
2020-04-15 09:30:00,255.07,255.5,254.64,255.08,290066.0,235.644,236.0412,235.2467,235.6532,290066.0
2020-04-15 09:35:00,255.09,255.81,254.82,255.7,168449.0,235.6625,236.3276,235.413,236.226,168449.0
2020-04-15 09:40:00,255.62,255.68,254.3,254.39,60159.0,236.1521,236.2075,234.9326,235.0158,60159.0
2020-04-15 09:45:00,254.44,254.73,253.93,254.41,232117.0,235.062,235.3299,234.5908,235.0342,232117.0
2020-04-15 09:50:00,254.39,254.69,254.07,254.27,57916.0,235.0158,235.2929,234.7201,234.9049,57916.0
2020-04-15 09:55:00,254.23,255.0,253.98,254.84,99114.0,234.868,235.5793,234.637,235.4315,99114.0
2020-04-15 10:00:00,254.84,254.84,254.08,254.09,39749.0,235.4315,235.4315,234.7294,234.7386,39749.0
2020-04-15 10:05:00,254.08,254.66,254.02,254.58,28749.0,234.7294,235.2652,234.674,235.1913,28749.0
2020-04-15 10:10:00,254.42,255.02,254.19,254.27,31106.0,235.0435,235.5978,234.831,234.9049,31106.0
2020-04-15 10:15:00,254.27,254.47,253.27,253.3,76116.0,234.9049,235.0897,233.9811,234.0088,76116.0
2020-04-15 10:20:00,253.3,253.86,253.29,253.82,52232.0,234.0088,234.5261,233.9995,234.4892,52232.0
2020-04-15 10:25:00,253.63,253.9,253.35,253.7,104429.0,234.3137,234.5631,234.055,234.3783,104429.0
2020-04-15 10:30:00,253.52,254.13,253.47,253.6,37787.0,234.212,234.7756,234.1658,234.2859,37787.0
2020-04-15 10:35:00,253.6,254.07,253.11,253.34,44184.0,234.2859,234.7201,233.8333,234.0457,44184.0
2020-04-15 10:40:00,253.41,254.21,253.34,253.83,105488.0,234.1104,234.8495,234.0457,234.4984,105488.0
2020-04-15 10:45:00,253.95,254.41,253.95,254.38,36769.0,234.6093,235.0342,234.6093,235.0065,36769.0
2020-04-15 10:50:00,254.37,254.53,254.02,254.39,47066.0,234.9973,235.1451,234.674,235.0158,47066.0
2020-04-15 10:55:00,254.39,254.64,254.13,254.31,39068.0,235.0158,235.2467,234.7756,234.9419,39068.0
2020-04-15 11:00:00,254.34,254.41,253.8,254.04,55732.0,234.9696,235.0342,234.4707,234.6924,55732.0
2020-04-15 11:05:00,254.02,254.02,253.66,253.84,18179.0,234.674,234.674,234.3414,234.5077,18179.0
2020-04-15 11:10:00,253.91,254.37,253.87,254.17,34739.0,234.5723,234.9973,234.5354,234.8125,34739.0
2020-04-15 11:15:00,254.23,254.23,253.52,253.66,32265.0,234.868,234.868,234.212,234.3414,32265.0
2020-04-15 11:20:00,253.71,253.81,253.36,253.39,34788.0,234.3876,234.4799,234.0642,234.0919,34788.0
2020-04-15 11:25:00,253.39,254.13,253.3,254.0,37133.0,234.0919,234.7756,234.0088,234.6555,37133.0
2020-04-15 11:30:00,254.04,254.79,254.03,254.52,55312.0,234.6924,235.3853,234.6832,235.1359,55312.0
2020-04-15 11:35:00,254.45,254.61,253.78,253.87,29336.0,235.0712,235.219,234.4522,234.5354,29336.0
2020-04-15 11:40:00,253.88,253.98,253.47,253.59,34332.0,234.5446,234.637,234.1658,234.2767,34332.0
2020-04-15 11:45:00,253.56,253.84,253.44,253.54,21781.0,234.249,234.5077,234.1381,234.2305,21781.0
2020-04-15 11:50:00,253.58,253.98,253.58,253.78,23996.0,234.2675,234.637,234.2675,234.4522,23996.0
2020-04-15 11:55:00,253.8,254.1,253.68,253.76,23206.0,234.4707,234.7479,234.3598,234.4338,23206.0
2020-04-15 12:00:00,253.81,254.26,253.6,254.22,21071.0,234.4799,234.8957,234.2859,234.8587,21071.0
2020-04-15 12:05:00,254.27,254.27,253.56,253.56,26027.0,234.9049,234.9049,234.249,234.249,26027.0
2020-04-15 12:10:00,253.59,253.83,253.41,253.82,29102.0,234.2767,234.4984,234.1104,234.4892,29102.0
2020-04-15 12:15:00,253.77,253.85,253.47,253.58,33410.0,234.443,234.5169,234.1658,234.2675,33410.0
2020-04-15 12:20:00,253.59,254.13,253.58,254.03,21810.0,234.2767,234.7756,234.2675,234.6832,21810.0
2020-04-15 12:25:00,254.03,254.54,253.88,254.42,27702.0,234.6832,235.1543,234.5446,235.0435,27702.0
2020-04-15 12:30:00,254.37,254.72,254.26,254.57,38866.0,234.9973,235.3206,234.8957,235.1821,38866.0
2020-04-15 12:35:00,254.61,254.7,254.44,254.5,25311.0,235.219,235.3022,235.062,235.1174,25311.0
2020-04-15 12:40:00,254.52,255.06,254.39,254.98,42199.0,235.1359,235.6347,235.0158,235.5608,42199.0
2020-04-15 12:45:00,255.03,255.03,254.59,254.87,20552.0,235.607,235.607,235.2005,235.4592,20552.0
2020-04-15 12:50:00,254.89,255.33,254.89,255.12,49476.0,235.4777,235.8842,235.4777,235.6902,49476.0
2020-04-15 12:55:00,255.1,255.1,254.8,254.9,35634.0,235.6717,235.6717,235.3945,235.4869,35634.0
2020-04-15 13:00:00,254.87,255.17,254.69,255.04,26013.0,235.4592,235.7364,235.2929,235.6163,26013.0
2020-04-15 13:05:00,255.0,255.26,254.84,255.15,55778.0,235.5793,235.8195,235.4315,235.7179,55778.0
2020-04-15 13:10:00,255.19,255.72,255.18,255.72,31806.0,235.7548,236.2445,235.7456,236.2445,31806.0
2020-04-15 13:15:00,255.67,256.16,255.52,255.95,41538.0,236.1983,236.651,236.0597,236.457,41538.0
2020-04-15 13:20:00,255.98,255.98,255.47,255.59,22322.0,236.4847,236.4847,236.0135,236.1244,22322.0
2020-04-15 13:25:00,255.62,255.72,255.11,255.21,29923.0,236.1521,236.2445,235.6809,235.7733,29923.0
2020-04-15 13:30:00,255.23,255.25,254.91,254.97,35385.0,235.7918,235.8103,235.4962,235.5516,35385.0
2020-04-15 13:35:00,254.96,255.19,254.73,254.8,27328.0,235.5424,235.7548,235.3299,235.3945,27328.0
2020-04-15 13:40:00,254.73,255.0,254.64,254.85,20665.0,235.3299,235.5793,235.2467,235.4407,20665.0
2020-04-15 13:45:00,254.92,255.26,254.68,255.02,33230.0,235.5054,235.8195,235.2837,235.5978,33230.0
2020-04-15 13:50:00,255.1,255.29,254.76,254.76,36768.0,235.6717,235.8472,235.3576,235.3576,36768.0
2020-04-15 13:55:00,254.78,254.96,254.6,254.69,38845.0,235.3761,235.5424,235.2098,235.2929,38845.0
2020-04-15 14:00:00,254.72,255.48,254.72,255.28,20444.0,235.3206,236.0228,235.3206,235.838,20444.0
2020-04-15 14:05:00,255.35,255.52,255.24,255.24,23178.0,235.9027,236.0597,235.801,235.801,23178.0
2020-04-15 14:10:00,255.29,255.73,255.16,255.72,58742.0,235.8472,236.2537,235.7271,236.2445,58742.0
2020-04-15 14:15:00,255.8,255.97,255.49,255.82,50816.0,236.3184,236.4754,236.032,236.3369,50816.0
2020-04-15 14:20:00,255.8,256.25,255.79,256.0,38679.0,236.3184,236.7341,236.3091,236.5032,38679.0
2020-04-15 14:25:00,255.98,256.16,255.58,256.12,25202.0,236.4847,236.651,236.1151,236.614,25202.0
2020-04-15 14:30:00,256.16,256.3,255.88,256.26,53067.0,236.651,236.7803,236.3923,236.7434,53067.0
2020-04-15 14:35:00,256.11,256.62,256.11,256.56,28045.0,236.6048,237.0759,236.6048,237.0205,28045.0
2020-04-15 14:40:00,256.48,256.6,256.32,256.42,36744.0,236.9466,237.0575,236.7988,236.8912,36744.0
2020-04-15 14:45:00,256.44,256.58,256.2,256.38,21506.0,236.9096,237.039,236.6879,236.8542,21506.0
2020-04-15 14:50:00,256.35,256.35,255.93,256.06,33855.0,236.8265,236.8265,236.4385,236.5586,33855.0
2020-04-15 14:55:00,256.03,256.72,256.03,256.72,35065.0,236.5309,237.1683,236.5309,237.1683,35065.0
2020-04-15 15:00:00,256.71,256.9,256.27,256.34,109007.0,237.1591,237.3346,236.7526,236.8173,109007.0
2020-04-15 15:05:00,256.37,256.37,255.71,255.9,54993.0,236.845,236.845,236.2352,236.4108,54993.0
2020-04-15 15:10:00,255.75,255.81,255.55,255.63,45700.0,236.2722,236.3276,236.0874,236.1613,45700.0
2020-04-15 15:15:00,255.68,256.22,255.51,256.1,41252.0,236.2075,236.7064,236.0505,236.5955,41252.0
2020-04-15 15:20:00,256.15,256.25,255.75,255.85,18963.0,236.6417,236.7341,236.2722,236.3646,18963.0
2020-04-15 15:25:00,255.91,255.92,255.19,255.52,54134.0,236.42,236.4292,235.7548,236.0597,54134.0
2020-04-15 15:30:00,255.46,255.62,255.0,255.26,75182.0,236.0043,236.1521,235.5793,235.8195,75182.0
2020-04-15 15:35:00,255.29,255.67,255.08,255.4,75695.0,235.8472,236.1983,235.6532,235.9489,75695.0
2020-04-15 15:40:00,255.35,255.45,254.79,255.33,73398.0,235.9027,235.995,235.3853,235.8842,73398.0
2020-04-15 15:45:00,255.3,255.77,255.29,255.5,61463.0,235.8565,236.2907,235.8472,236.0412,61463.0
2020-04-15 15:50:00,255.4,255.46,254.64,254.65,127169.0,235.9489,236.0043,235.2467,235.256,127169.0
2020-04-15 15:55:00,254.65,255.38,254.65,255.38,141629.0,235.256,235.9304,235.256,235.9304,141629.0
2020-04-16 09:30:00,256.52,257.06,256.38,256.38,151780.0,236.9836,237.4824,236.8542,236.8542,151780.0
2020-04-16 09:35:00,256.18,256.21,255.41,255.67,92144.0,236.6694,236.6972,235.9581,236.1983,92144.0
2020-04-16 09:40:00,255.84,256.29,255.64,255.97,74864.0,236.3553,236.7711,236.1706,236.4754,74864.0
2020-04-16 09:45:00,256.01,256.32,255.25,255.46,42031.0,236.5124,236.7988,235.8103,236.0043,42031.0
2020-04-16 09:50:00,255.35,255.5,254.94,255.18,87525.0,235.9027,236.0412,235.5239,235.7456,87525.0
2020-04-16 09:55:00,255.18,255.41,254.3,254.37,178761.0,235.7456,235.9581,234.9326,234.9973,178761.0
2020-04-16 10:00:00,254.38,254.68,253.75,253.8,197728.0,235.0065,235.2837,234.4245,234.4707,197728.0
2020-04-16 10:05:00,253.82,254.44,253.77,253.9,132472.0,234.4892,235.062,234.443,234.5631,132472.0
2020-04-16 10:10:00,253.9,253.91,253.4,253.71,97983.0,234.5631,234.5723,234.1012,234.3876,97983.0
2020-04-16 10:15:00,253.71,254.21,253.66,254.04,119328.0,234.3876,234.8495,234.3414,234.6924,119328.0
2020-04-16 10:20:00,254.01,254.65,253.89,254.58,104874.0,234.6647,235.256,234.5539,235.1913,104874.0
2020-04-16 10:25:00,254.56,255.01,254.4,255.01,81771.0,235.1728,235.5886,235.025,235.5886,81771.0
2020-04-16 10:30:00,254.93,255.15,254.53,254.71,101915.0,235.5146,235.7179,235.1451,235.3114,101915.0
2020-04-16 10:35:00,254.74,255.0,254.44,254.44,65606.0,235.3391,235.5793,235.062,235.062,65606.0
2020-04-16 10:40:00,254.45,255.54,254.26,255.47,139230.0,235.0712,236.0782,234.8957,236.0135,139230.0
2020-04-16 10:45:00,255.49,255.77,255.2,255.69,48283.0,236.032,236.2907,235.7641,236.2168,48283.0
2020-04-16 10:50:00,255.55,255.57,255.06,255.27,32109.0,236.0874,236.1059,235.6347,235.8288,32109.0
2020-04-16 10:55:00,255.3,256.03,255.21,255.95,35063.0,235.8565,236.5309,235.7733,236.457,35063.0
2020-04-16 11:00:00,256.01,256.15,255.65,256.0,21068.0,236.5124,236.6417,236.1798,236.5032,21068.0
2020-04-16 11:05:00,255.93,256.7,255.92,256.41,87006.0,236.4385,237.1498,236.4292,236.8819,87006.0
2020-04-16 11:10:00,256.41,256.65,256.17,256.19,46734.0,236.8819,237.1037,236.6602,236.6787,46734.0
2020-04-16 11:15:00,256.28,256.61,256.15,256.61,70441.0,236.7618,237.0667,236.6417,237.0667,70441.0
2020-04-16 11:20:00,256.62,256.75,256.39,256.49,34238.0,237.0759,237.196,236.8635,236.9558,34238.0
2020-04-16 11:25:00,256.55,256.94,256.35,256.35,30772.0,237.0113,237.3716,236.8265,236.8265,30772.0
2020-04-16 11:30:00,256.32,256.43,255.73,255.78,38207.0,236.7988,236.9004,236.2537,236.2999,38207.0
2020-04-16 11:35:00,255.81,256.27,255.7,256.26,22105.0,236.3276,236.7526,236.226,236.7434,22105.0
2020-04-16 11:40:00,256.32,256.64,256.27,256.31,77018.0,236.7988,237.0944,236.7526,236.7895,77018.0
2020-04-16 11:45:00,256.45,256.52,256.03,256.18,38072.0,236.9189,236.9836,236.5309,236.6694,38072.0
2020-04-16 11:50:00,256.25,257.3,256.14,257.23,58552.0,236.7341,237.7041,236.6325,237.6395,58552.0
2020-04-16 11:55:00,257.25,257.3,256.97,257.09,48701.0,237.658,237.7041,237.3993,237.5101,48701.0
2020-04-16 12:00:00,257.03,257.28,256.32,256.47,46243.0,237.4547,237.6857,236.7988,236.9374,46243.0
2020-04-16 12:05:00,256.46,256.46,255.77,255.83,80205.0,236.9281,236.9281,236.2907,236.3461,80205.0
2020-04-16 12:10:00,255.81,256.03,255.61,255.66,57927.0,236.3276,236.5309,236.1429,236.1891,57927.0
2020-04-16 12:15:00,255.58,255.7,254.66,254.82,85610.0,236.1151,236.226,235.2652,235.413,85610.0
2020-04-16 12:20:00,254.75,254.83,254.36,254.47,53625.0,235.3484,235.4223,234.9881,235.0897,53625.0
2020-04-16 12:25:00,254.54,254.91,254.35,254.7,69498.0,235.1543,235.4962,234.9788,235.3022,69498.0
2020-04-16 12:30:00,254.58,254.58,253.47,253.76,52768.0,235.1913,235.1913,234.1658,234.4338,52768.0
2020-04-16 12:35:00,253.81,254.08,253.48,254.08,51404.0,234.4799,234.7294,234.1751,234.7294,51404.0
2020-04-16 12:40:00,254.0,254.5,253.84,254.38,51085.0,234.6555,235.1174,234.5077,235.0065,51085.0
2020-04-16 12:45:00,254.48,254.58,254.22,254.55,14097.0,235.0989,235.1913,234.8587,235.1636,14097.0
2020-04-16 12:50:00,254.45,254.65,254.39,254.59,16387.0,235.0712,235.256,235.0158,235.2005,16387.0
2020-04-16 12:55:00,254.43,254.94,254.18,254.77,32298.0,235.0527,235.5239,234.8218,235.3668,32298.0
2020-04-16 13:00:00,254.75,255.08,254.6,254.6,30697.0,235.3484,235.6532,235.2098,235.2098,30697.0
2020-04-16 13:05:00,254.61,254.94,254.6,254.7,12963.0,235.219,235.5239,235.2098,235.3022,12963.0
2020-04-16 13:10:00,254.64,254.94,254.54,254.94,14350.0,235.2467,235.5239,235.1543,235.5239,14350.0
2020-04-16 13:15:00,254.89,255.09,254.61,255.01,20933.0,235.4777,235.6625,235.219,235.5886,20933.0
2020-04-16 13:20:00,255.0,255.24,254.73,255.01,33290.0,235.5793,235.801,235.3299,235.5886,33290.0
2020-04-16 13:25:00,255.0,255.3,254.9,255.3,424653.0,235.5793,235.8565,235.4869,235.8565,424653.0
2020-04-16 13:30:00,255.26,255.45,255.22,255.38,16405.0,235.8195,235.995,235.7826,235.9304,16405.0
2020-04-16 13:35:00,255.41,255.61,255.19,255.24,33366.0,235.9581,236.1429,235.7548,235.801,33366.0
2020-04-16 13:40:00,255.27,255.64,255.14,255.58,62226.0,235.8288,236.1706,235.7087,236.1151,62226.0
2020-04-16 13:45:00,255.54,255.58,255.26,255.27,35768.0,236.0782,236.1151,235.8195,235.8288,35768.0
2020-04-16 13:50:00,255.3,255.42,254.73,254.79,24573.0,235.8565,235.9673,235.3299,235.3853,24573.0
2020-04-16 13:55:00,254.76,254.98,254.61,254.96,23982.0,235.3576,235.5608,235.219,235.5424,23982.0
2020-04-16 14:00:00,254.89,254.9,254.4,254.9,26142.0,235.4777,235.4869,235.025,235.4869,26142.0
2020-04-16 14:05:00,254.94,255.58,254.7,255.55,35629.0,235.5239,236.1151,235.3022,236.0874,35629.0
2020-04-16 14:10:00,255.44,255.8,255.4,255.74,41813.0,235.9858,236.3184,235.9489,236.263,41813.0
2020-04-16 14:15:00,255.77,256.05,255.6,255.62,51549.0,236.2907,236.5493,236.1336,236.1521,51549.0
2020-04-16 14:20:00,255.65,255.72,255.31,255.37,41152.0,236.1798,236.2445,235.8657,235.9211,41152.0
2020-04-16 14:25:00,255.35,255.74,255.2,255.63,48592.0,235.9027,236.263,235.7641,236.1613,48592.0
2020-04-16 14:30:00,255.47,255.83,255.47,255.77,33810.0,236.0135,236.3461,236.0135,236.2907,33810.0
2020-04-16 14:35:00,255.74,256.37,255.74,256.11,40571.0,236.263,236.845,236.263,236.6048,40571.0
2020-04-16 14:40:00,256.07,256.2,255.66,255.91,36740.0,236.5678,236.6879,236.1891,236.42,36740.0
2020-04-16 14:45:00,256.0,256.08,255.54,255.61,47239.0,236.5032,236.5771,236.0782,236.1429,47239.0
2020-04-16 14:50:00,255.6,255.74,255.2,255.74,49313.0,236.1336,236.263,235.7641,236.263,49313.0
2020-04-16 14:55:00,255.67,255.97,255.67,255.79,22767.0,236.1983,236.4754,236.1983,236.3091,22767.0
2020-04-16 15:00:00,255.88,255.88,255.26,255.4,50281.0,236.3923,236.3923,235.8195,235.9489,50281.0
2020-04-16 15:05:00,255.46,255.59,255.08,255.2,35797.0,236.0043,236.1244,235.6532,235.7641,35797.0
2020-04-16 15:10:00,255.21,255.53,255.06,255.41,63706.0,235.7733,236.069,235.6347,235.9581,63706.0
2020-04-16 15:15:00,255.43,255.78,255.05,255.27,41045.0,235.9766,236.2999,235.6255,235.8288,41045.0
2020-04-16 15:20:00,255.32,255.86,255.24,255.81,32114.0,235.8749,236.3738,235.801,236.3276,32114.0
2020-04-16 15:25:00,255.86,256.24,255.5,256.2,49947.0,236.3738,236.7249,236.0412,236.6879,49947.0
2020-04-16 15:30:00,256.25,256.65,256.0,256.52,85798.0,236.7341,237.1037,236.5032,236.9836,85798.0
2020-04-16 15:35:00,256.58,256.75,256.31,256.52,74896.0,237.039,237.196,236.7895,236.9836,74896.0
2020-04-16 15:40:00,256.55,256.61,256.18,256.23,63417.0,237.0113,237.0667,236.6694,236.7156,63417.0
2020-04-16 15:45:00,256.27,256.5,256.14,256.28,77240.0,236.7526,236.9651,236.6325,236.7618,77240.0
2020-04-16 15:50:00,256.22,257.25,256.22,257.13,181384.0,236.7064,237.658,236.7064,237.5471,181384.0
2020-04-16 15:55:00,257.13,257.13,256.46,256.5,151995.0,237.5471,237.5471,236.9281,236.9651,151995.0
2020-04-17 09:30:00,262.31,262.56,261.33,261.57,519746.0,242.3326,242.5635,241.4272,241.6489,519746.0
2020-04-17 09:35:00,261.57,262.07,261.28,261.88,174647.0,241.6489,242.1109,241.381,241.9353,174647.0
2020-04-17 09:40:00,261.69,261.74,261.0,261.59,95778.0,241.7598,241.806,241.1224,241.6674,95778.0
2020-04-17 09:45:00,261.6,262.04,261.58,261.8,91106.0,241.6767,242.0832,241.6582,241.8614,91106.0
2020-04-17 09:50:00,261.77,262.0,261.53,261.57,53016.0,241.8337,242.0462,241.612,241.6489,53016.0
2020-04-17 09:55:00,261.66,262.43,261.65,262.33,46658.0,241.7321,242.4435,241.7229,242.3511,46658.0
2020-04-17 10:00:00,262.34,262.5,261.77,262.03,53008.0,242.3603,242.5081,241.8337,242.0739,53008.0
2020-04-17 10:05:00,262.05,262.44,261.97,262.27,67190.0,242.0924,242.4527,242.0185,242.2956,67190.0
2020-04-17 10:10:00,262.26,262.41,261.08,261.19,83967.0,242.2864,242.425,241.1963,241.2979,83967.0
2020-04-17 10:15:00,261.28,261.34,260.47,260.64,127831.0,241.381,241.4365,240.6327,240.7898,127831.0
2020-04-17 10:20:00,260.56,260.85,260.4,260.85,73282.0,240.7159,240.9838,240.5681,240.9838,73282.0
2020-04-17 10:25:00,260.75,261.12,260.66,260.8,34827.0,240.8914,241.2332,240.8083,240.9376,34827.0
2020-04-17 10:30:00,260.73,260.9,260.22,260.35,58690.0,240.8729,241.03,240.4018,240.5219,58690.0
2020-04-17 10:35:00,260.28,260.5,260.0,260.4,51025.0,240.4572,240.6604,240.1985,240.5681,51025.0
2020-04-17 10:40:00,260.31,260.75,260.28,260.4,37317.0,240.4849,240.8914,240.4572,240.5681,37317.0
2020-04-17 10:45:00,260.29,260.34,259.65,259.7,82728.0,240.4664,240.5126,239.8752,239.9214,82728.0
2020-04-17 10:50:00,259.7,260.33,259.7,260.31,64299.0,239.9214,240.5034,239.9214,240.4849,64299.0
2020-04-17 10:55:00,260.39,260.68,260.26,260.42,38203.0,240.5588,240.8267,240.4387,240.5865,38203.0
2020-04-17 11:00:00,260.24,260.93,260.2,260.69,58003.0,240.4202,241.0577,240.3833,240.836,58003.0
2020-04-17 11:05:00,260.61,260.98,260.5,260.76,91470.0,240.7621,241.1039,240.6604,240.9006,91470.0
2020-04-17 11:10:00,260.76,260.85,260.24,260.46,84730.0,240.9006,240.9838,240.4202,240.6235,84730.0
2020-04-17 11:15:00,260.38,260.62,259.97,260.35,47040.0,240.5496,240.7713,240.1708,240.5219,47040.0
2020-04-17 11:20:00,260.34,260.34,259.83,260.09,40928.0,240.5126,240.5126,240.0415,240.2817,40928.0
2020-04-17 11:25:00,260.11,260.19,259.5,259.71,38487.0,240.3001,240.374,239.7366,239.9306,38487.0
2020-04-17 11:30:00,259.89,260.37,259.57,260.34,29061.0,240.0969,240.5403,239.8013,240.5126,29061.0
2020-04-17 11:35:00,260.37,260.64,260.26,260.54,49500.0,240.5403,240.7898,240.4387,240.6974,49500.0
2020-04-17 11:40:00,260.57,260.8,260.33,260.52,41871.0,240.7251,240.9376,240.5034,240.6789,41871.0
2020-04-17 11:45:00,260.56,260.76,260.51,260.7,20889.0,240.7159,240.9006,240.6697,240.8452,20889.0
2020-04-17 11:50:00,260.64,260.8,260.39,260.69,45868.0,240.7898,240.9376,240.5588,240.836,45868.0
2020-04-17 11:55:00,260.67,260.78,260.32,260.53,19454.0,240.8175,240.9191,240.4941,240.6882,19454.0
2020-04-17 12:00:00,260.45,260.46,260.11,260.24,38958.0,240.6142,240.6235,240.3001,240.4202,38958.0
2020-04-17 12:05:00,260.27,260.55,260.11,260.24,192826.0,240.448,240.7066,240.3001,240.4202,192826.0
2020-04-17 12:10:00,260.11,260.55,259.98,260.48,48131.0,240.3001,240.7066,240.18,240.642,48131.0
2020-04-17 12:15:00,260.46,260.91,260.37,260.87,50566.0,240.6235,241.0392,240.5403,241.0023,50566.0
2020-04-17 12:20:00,260.84,260.89,260.46,260.5,27579.0,240.9745,241.0207,240.6235,240.6604,27579.0
2020-04-17 12:25:00,260.49,260.55,260.24,260.36,37362.0,240.6512,240.7066,240.4202,240.5311,37362.0
2020-04-17 12:30:00,260.38,260.72,260.32,260.68,19887.0,240.5496,240.8637,240.4941,240.8267,19887.0
2020-04-17 12:35:00,260.68,261.18,260.67,261.07,26694.0,240.8267,241.2886,240.8175,241.187,26694.0
2020-04-17 12:40:00,261.05,261.21,260.98,261.12,19964.0,241.1686,241.3164,241.1039,241.2332,19964.0
2020-04-17 12:45:00,261.14,261.49,260.98,261.49,26645.0,241.2517,241.575,241.1039,241.575,26645.0
2020-04-17 12:50:00,261.5,261.56,261.3,261.51,89557.0,241.5843,241.6397,241.3995,241.5935,89557.0
2020-04-17 12:55:00,261.53,261.56,261.22,261.32,24504.0,241.612,241.6397,241.3256,241.418,24504.0
2020-04-17 13:00:00,261.27,261.52,261.04,261.25,30034.0,241.3718,241.6028,241.1593,241.3533,30034.0
2020-04-17 13:05:00,261.26,261.5,261.16,261.5,30962.0,241.3626,241.5843,241.2702,241.5843,30962.0
2020-04-17 13:10:00,261.5,261.5,261.17,261.23,16663.0,241.5843,241.5843,241.2794,241.3348,16663.0
2020-04-17 13:15:00,261.17,261.67,261.14,261.65,28002.0,241.2794,241.7413,241.2517,241.7229,28002.0
2020-04-17 13:20:00,261.58,261.59,260.97,261.1,133093.0,241.6582,241.6674,241.0946,241.2147,133093.0
2020-04-17 13:25:00,261.08,261.29,260.93,260.93,37678.0,241.1963,241.3903,241.0577,241.0577,37678.0
2020-04-17 13:30:00,261.02,261.23,260.99,261.0,44454.0,241.1408,241.3348,241.1131,241.1224,44454.0
2020-04-17 13:35:00,261.07,261.47,260.96,261.41,42898.0,241.187,241.5566,241.0854,241.5011,42898.0
2020-04-17 13:40:00,261.34,261.47,261.24,261.33,23259.0,241.4365,241.5566,241.3441,241.4272,23259.0
2020-04-17 13:45:00,261.29,261.29,260.78,260.78,28406.0,241.3903,241.3903,240.9191,240.9191,28406.0
2020-04-17 13:50:00,260.82,261.07,260.8,260.97,38800.0,240.9561,241.187,240.9376,241.0946,38800.0
2020-04-17 13:55:00,260.94,261.16,260.89,261.07,14733.0,241.0669,241.2702,241.0207,241.187,14733.0
2020-04-17 14:00:00,261.01,261.03,260.66,260.7,45112.0,241.1316,241.1501,240.8083,240.8452,45112.0
2020-04-17 14:05:00,260.7,260.8,260.54,260.76,30210.0,240.8452,240.9376,240.6974,240.9006,30210.0
2020-04-17 14:10:00,260.68,260.81,260.42,260.58,37990.0,240.8267,240.9468,240.5865,240.7343,37990.0
2020-04-17 14:15:00,260.48,260.7,260.48,260.7,26602.0,240.642,240.8452,240.642,240.8452,26602.0
2020-04-17 14:20:00,260.69,260.9,260.63,260.73,37276.0,240.836,241.03,240.7805,240.8729,37276.0
2020-04-17 14:25:00,260.7,260.87,260.46,260.53,56099.0,240.8452,241.0023,240.6235,240.6882,56099.0
2020-04-17 14:30:00,260.46,260.49,260.07,260.19,54336.0,240.6235,240.6512,240.2632,240.374,54336.0
2020-04-17 14:35:00,260.18,260.18,259.76,260.02,65227.0,240.3648,240.3648,239.9768,240.217,65227.0
2020-04-17 14:40:00,260.01,260.28,259.75,260.2,53679.0,240.2078,240.4572,239.9676,240.3833,53679.0
2020-04-17 14:45:00,260.22,260.42,260.13,260.38,54169.0,240.4018,240.5865,240.3186,240.5496,54169.0
2020-04-17 14:50:00,260.39,260.43,260.09,260.11,39034.0,240.5588,240.5958,240.2817,240.3001,39034.0
2020-04-17 14:55:00,260.15,260.66,260.09,260.65,78106.0,240.3371,240.8083,240.2817,240.799,78106.0
2020-04-17 15:00:00,260.63,260.92,260.54,260.81,51007.0,240.7805,241.0485,240.6974,240.9468,51007.0
2020-04-17 15:05:00,260.79,260.96,260.73,260.91,98555.0,240.9284,241.0854,240.8729,241.0392,98555.0
2020-04-17 15:10:00,260.97,261.03,260.81,260.98,39501.0,241.0946,241.1501,240.9468,241.1039,39501.0
2020-04-17 15:15:00,261.01,261.44,260.97,261.41,98344.0,241.1316,241.5288,241.0946,241.5011,98344.0
2020-04-17 15:20:00,261.41,261.45,261.14,261.2,81516.0,241.5011,241.5381,241.2517,241.3071,81516.0
2020-04-17 15:25:00,261.23,261.59,261.21,261.52,124577.0,241.3348,241.6674,241.3164,241.6028,124577.0
2020-04-17 15:30:00,261.55,262.11,261.54,261.94,87301.0,241.6305,242.1478,241.6212,241.9908,87301.0
2020-04-17 15:35:00,261.93,262.35,261.92,262.31,76757.0,241.9815,242.3695,241.9723,242.3326,76757.0
2020-04-17 15:40:00,262.3,262.66,262.16,262.39,83339.0,242.3234,242.6559,242.194,242.4065,83339.0
2020-04-17 15:45:00,262.42,262.96,262.31,262.83,123215.0,242.4342,242.9331,242.3326,242.813,123215.0
2020-04-17 15:50:00,263.0,264.0,262.83,263.71,385575.0,242.97,243.8939,242.813,243.626,385575.0
2020-04-17 15:55:00,263.72,263.84,262.97,263.46,434740.0,243.6352,243.7461,242.9423,243.395,434740.0
2020-04-20 09:30:00,259.65,260.05,259.35,259.49,358929.0,239.8752,240.2447,239.598,239.7274,358929.0
2020-04-20 09:35:00,259.51,260.41,259.44,260.16,113696.0,239.7458,240.5773,239.6812,240.3463,113696.0
2020-04-20 09:40:00,260.16,260.35,259.93,259.99,106208.0,240.3463,240.5219,240.1338,240.1893,106208.0
2020-04-20 09:45:00,259.96,260.95,259.96,260.62,52446.0,240.1616,241.0762,240.1616,240.7713,52446.0
2020-04-20 09:50:00,260.6,260.78,260.29,260.31,60981.0,240.7528,240.9191,240.4664,240.4849,60981.0
2020-04-20 09:55:00,260.34,260.74,260.2,260.38,93337.0,240.5126,240.8822,240.3833,240.5496,93337.0
2020-04-20 10:00:00,260.26,260.55,259.94,260.5,63137.0,240.4387,240.7066,240.1431,240.6604,63137.0
2020-04-20 10:05:00,260.41,260.68,260.14,260.53,47914.0,240.5773,240.8267,240.3279,240.6882,47914.0
2020-04-20 10:10:00,260.49,261.02,260.48,260.86,50101.0,240.6512,241.1408,240.642,240.993,50101.0
2020-04-20 10:15:00,260.86,260.86,260.57,260.79,36810.0,240.993,240.993,240.7251,240.9284,36810.0
2020-04-20 10:20:00,260.77,260.85,260.47,260.64,50161.0,240.9099,240.9838,240.6327,240.7898,50161.0
2020-04-20 10:25:00,260.72,260.96,260.62,260.78,50591.0,240.8637,241.0854,240.7713,240.9191,50591.0
2020-04-20 10:30:00,260.66,261.13,260.61,260.93,44265.0,240.8083,241.2425,240.7621,241.0577,44265.0
2020-04-20 10:35:00,260.86,260.92,260.62,260.62,25956.0,240.993,241.0485,240.7713,240.7713,25956.0
2020-04-20 10:40:00,260.66,261.38,260.59,261.27,27675.0,240.8083,241.4734,240.7436,241.3718,27675.0
2020-04-20 10:45:00,261.27,262.04,261.27,261.79,56384.0,241.3718,242.0832,241.3718,241.8522,56384.0
2020-04-20 10:50:00,261.9,262.1,261.85,261.98,50995.0,241.9538,242.1386,241.9076,242.0277,50995.0
2020-04-20 10:55:00,261.95,262.46,261.94,262.02,78511.0,242.0,242.4712,241.9908,242.0647,78511.0
2020-04-20 11:00:00,262.0,262.3,261.96,262.1,46427.0,242.0462,242.3234,242.0092,242.1386,46427.0
2020-04-20 11:05:00,262.09,262.5,262.04,262.2,70937.0,242.1293,242.5081,242.0832,242.231,70937.0
2020-04-20 11:10:00,262.22,262.35,261.76,261.76,59354.0,242.2494,242.3695,241.8245,241.8245,59354.0
2020-04-20 11:15:00,261.82,261.94,261.62,261.87,33905.0,241.8799,241.9908,241.6951,241.9261,33905.0
2020-04-20 11:20:00,261.9,262.46,261.78,262.3,41893.0,241.9538,242.4712,241.843,242.3234,41893.0
2020-04-20 11:25:00,262.25,262.35,262.05,262.32,31376.0,242.2772,242.3695,242.0924,242.3418,31376.0
2020-04-20 11:30:00,262.2,262.23,261.94,262.23,63153.0,242.231,242.2587,241.9908,242.2587,63153.0
2020-04-20 11:35:00,262.24,263.1,262.19,263.02,165089.0,242.2679,243.0624,242.2217,242.9885,165089.0
2020-04-20 11:40:00,262.98,263.03,262.81,262.85,48923.0,242.9516,242.9978,242.7945,242.8315,48923.0
2020-04-20 11:45:00,262.83,262.93,262.67,262.86,25501.0,242.813,242.9054,242.6652,242.8407,25501.0
2020-04-20 11:50:00,262.85,262.91,262.64,262.7,24426.0,242.8315,242.8869,242.6375,242.6929,24426.0
2020-04-20 11:55:00,262.7,262.83,262.57,262.75,44697.0,242.6929,242.813,242.5728,242.7391,44697.0
2020-04-20 12:00:00,262.74,262.83,262.32,262.39,29294.0,242.7298,242.813,242.3418,242.4065,29294.0
2020-04-20 12:05:00,262.4,262.67,262.33,262.63,24540.0,242.4157,242.6652,242.3511,242.6282,24540.0
2020-04-20 12:10:00,262.65,262.69,262.05,262.1,61541.0,242.6467,242.6836,242.0924,242.1386,61541.0
2020-04-20 12:15:00,262.1,262.38,262.1,262.16,26993.0,242.1386,242.3973,242.1386,242.194,26993.0
2020-04-20 12:20:00,262.11,262.32,262.04,262.25,67739.0,242.1478,242.3418,242.0832,242.2772,67739.0
2020-04-20 12:25:00,262.29,262.48,262.13,262.19,34772.0,242.3141,242.4896,242.1663,242.2217,34772.0
2020-04-20 12:30:00,262.19,262.63,262.19,262.6,29458.0,242.2217,242.6282,242.2217,242.6005,29458.0
2020-04-20 12:35:00,262.63,262.81,262.49,262.67,29423.0,242.6282,242.7945,242.4989,242.6652,29423.0
2020-04-20 12:40:00,262.69,262.76,262.52,262.58,29755.0,242.6836,242.7483,242.5266,242.582,29755.0
2020-04-20 12:45:00,262.53,262.74,262.45,262.72,16918.0,242.5358,242.7298,242.4619,242.7114,16918.0
2020-04-20 12:50:00,262.75,262.76,262.32,262.36,43883.0,242.7391,242.7483,242.3418,242.3788,43883.0
2020-04-20 12:55:00,262.36,262.47,262.23,262.27,36050.0,242.3788,242.4804,242.2587,242.2956,36050.0
2020-04-20 13:00:00,262.27,262.27,261.53,261.64,159175.0,242.2956,242.2956,241.612,241.7136,159175.0
2020-04-20 13:05:00,261.63,261.82,261.57,261.78,32616.0,241.7044,241.8799,241.6489,241.843,32616.0
2020-04-20 13:10:00,261.77,261.81,261.4,261.41,43939.0,241.8337,241.8707,241.4919,241.5011,43939.0
2020-04-20 13:15:00,261.42,261.55,261.34,261.5,34125.0,241.5104,241.6305,241.4365,241.5843,34125.0
2020-04-20 13:20:00,261.48,261.53,261.08,261.1,23238.0,241.5658,241.612,241.1963,241.2147,23238.0
2020-04-20 13:25:00,261.09,261.54,261.09,261.54,28569.0,241.2055,241.6212,241.2055,241.6212,28569.0
2020-04-20 13:30:00,261.51,261.56,261.15,261.35,71906.0,241.5935,241.6397,241.2609,241.4457,71906.0
2020-04-20 13:35:00,261.35,261.43,261.07,261.43,37906.0,241.4457,241.5196,241.187,241.5196,37906.0
2020-04-20 13:40:00,261.4,261.73,261.4,261.62,86214.0,241.4919,241.7968,241.4919,241.6951,86214.0
2020-04-20 13:45:00,261.61,261.73,261.44,261.48,31174.0,241.6859,241.7968,241.5288,241.5658,31174.0
2020-04-20 13:50:00,261.67,261.91,261.52,261.83,65590.0,241.7413,241.9631,241.6028,241.8891,65590.0
2020-04-20 13:55:00,261.79,261.87,261.58,261.68,82767.0,241.8522,241.9261,241.6582,241.7506,82767.0
2020-04-20 14:00:00,261.7,262.0,261.58,261.91,74874.0,241.769,242.0462,241.6582,241.9631,74874.0
2020-04-20 14:05:00,261.87,261.97,261.71,261.78,26260.0,241.9261,242.0185,241.7783,241.843,26260.0
2020-04-20 14:10:00,261.76,261.86,260.93,260.98,53863.0,241.8245,241.9169,241.0577,241.1039,53863.0
2020-04-20 14:15:00,260.94,261.14,260.54,260.68,40155.0,241.0669,241.2517,240.6974,240.8267,40155.0
2020-04-20 14:20:00,260.67,260.74,260.3,260.31,37503.0,240.8175,240.8822,240.4757,240.4849,37503.0
2020-04-20 14:25:00,260.35,260.42,259.66,259.71,58988.0,240.5219,240.5865,239.8844,239.9306,58988.0
2020-04-20 14:30:00,259.75,260.5,259.75,260.24,65442.0,239.9676,240.6604,239.9676,240.4202,65442.0
2020-04-20 14:35:00,260.23,260.57,260.13,260.32,51432.0,240.411,240.7251,240.3186,240.4941,51432.0
2020-04-20 14:40:00,260.35,260.46,260.02,260.25,36016.0,240.5219,240.6235,240.217,240.4295,36016.0
2020-04-20 14:45:00,260.31,260.6,259.95,260.57,151359.0,240.4849,240.7528,240.1523,240.7251,151359.0
2020-04-20 14:50:00,260.55,260.55,259.68,259.7,52373.0,240.7066,240.7066,239.9029,239.9214,52373.0
2020-04-20 14:55:00,259.7,259.75,258.81,258.84,91385.0,239.9214,239.9676,239.0991,239.1269,91385.0
2020-04-20 15:00:00,258.86,259.7,258.86,259.26,59436.0,239.1453,239.9214,239.1453,239.5149,59436.0
2020-04-20 15:05:00,259.19,259.22,258.58,259.05,75116.0,239.4502,239.4779,238.8867,239.3209,75116.0
2020-04-20 15:10:00,259.1,259.44,258.9,259.21,85954.0,239.3671,239.6812,239.1823,239.4687,85954.0
2020-04-20 15:15:00,259.17,259.45,258.82,258.83,80901.0,239.4317,239.6904,239.1084,239.1176,80901.0
2020-04-20 15:20:00,258.77,259.34,258.75,259.34,64492.0,239.0622,239.5888,239.0437,239.5888,64492.0
2020-04-20 15:25:00,259.21,259.55,258.92,259.51,54773.0,239.4687,239.7828,239.2008,239.7458,54773.0
2020-04-20 15:30:00,259.54,260.08,259.26,260.02,83549.0,239.7736,240.2724,239.5149,240.217,83549.0
2020-04-20 15:35:00,259.95,260.04,259.36,259.36,63281.0,240.1523,240.2355,239.6073,239.6073,63281.0
2020-04-20 15:40:00,259.36,259.67,259.1,259.5,56251.0,239.6073,239.8937,239.3671,239.7366,56251.0
2020-04-20 15:45:00,259.47,259.77,259.25,259.72,66812.0,239.7089,239.986,239.5056,239.9398,66812.0
2020-04-20 15:50:00,259.67,259.89,258.7,259.25,147874.0,239.8937,240.0969,238.9975,239.5056,147874.0
2020-04-20 15:55:00,259.26,259.59,258.67,258.76,183505.0,239.5149,239.8197,238.9698,239.053,183505.0
2020-04-21 09:30:00,254.28,254.76,254.19,254.24,332303.0,234.9142,235.3576,234.831,234.8772,332303.0
2020-04-21 09:35:00,254.26,254.26,253.02,253.09,148457.0,234.8957,234.8957,233.7501,233.8148,148457.0
2020-04-21 09:40:00,253.15,253.94,253.03,253.47,134921.0,233.8702,234.6,233.7594,234.1658,134921.0
2020-04-21 09:45:00,253.5,254.6,253.31,254.34,94056.0,234.1936,235.2098,234.018,234.9696,94056.0
2020-04-21 09:50:00,254.42,254.68,253.84,254.55,63248.0,235.0435,235.2837,234.5077,235.1636,63248.0
2020-04-21 09:55:00,254.58,255.49,254.5,255.07,117613.0,235.1913,236.032,235.1174,235.644,117613.0
2020-04-21 10:00:00,255.27,255.29,254.53,255.16,119439.0,235.8288,235.8472,235.1451,235.7271,119439.0
2020-04-21 10:05:00,255.19,255.19,254.42,254.58,48101.0,235.7548,235.7548,235.0435,235.1913,48101.0
2020-04-21 10:10:00,254.45,254.73,254.04,254.11,33894.0,235.0712,235.3299,234.6924,234.7571,33894.0
2020-04-21 10:15:00,254.04,254.33,253.65,253.8,39567.0,234.6924,234.9603,234.3321,234.4707,39567.0
2020-04-21 10:20:00,253.85,254.5,253.75,254.5,30432.0,234.5169,235.1174,234.4245,235.1174,30432.0
2020-04-21 10:25:00,254.4,254.66,253.99,254.45,62813.0,235.025,235.2652,234.6462,235.0712,62813.0
2020-04-21 10:30:00,254.5,254.57,253.75,253.89,76714.0,235.1174,235.1821,234.4245,234.5539,76714.0
2020-04-21 10:35:00,253.88,253.91,253.44,253.5,28327.0,234.5446,234.5723,234.1381,234.1936,28327.0
2020-04-21 10:40:00,253.4,253.69,253.18,253.48,49611.0,234.1012,234.3691,233.8979,234.1751,49611.0
2020-04-21 10:45:00,253.45,253.57,252.51,252.54,54211.0,234.1474,234.2582,233.279,233.3067,54211.0
2020-04-21 10:50:00,252.6,252.81,252.29,252.44,47287.0,233.3621,233.5561,233.0757,233.2143,47287.0
2020-04-21 10:55:00,252.48,252.67,251.9,251.98,100823.0,233.2512,233.4268,232.7154,232.7893,100823.0
2020-04-21 11:00:00,251.88,252.09,251.5,251.54,61184.0,232.6969,232.8909,232.3459,232.3828,61184.0
2020-04-21 11:05:00,251.65,251.81,251.36,251.79,47488.0,232.4845,232.6323,232.2165,232.6138,47488.0
2020-04-21 11:10:00,251.64,251.75,250.81,250.85,144384.0,232.4752,232.5768,231.7084,231.7454,144384.0
2020-04-21 11:15:00,250.86,251.33,250.6,251.32,69168.0,231.7546,232.1888,231.5144,232.1796,69168.0
2020-04-21 11:20:00,251.35,251.76,251.25,251.27,167042.0,232.2073,232.5861,232.1149,232.1334,167042.0
2020-04-21 11:25:00,251.27,251.43,250.44,250.72,155664.0,232.1334,232.2812,231.3666,231.6253,155664.0
2020-04-21 11:30:00,250.69,251.65,250.68,251.0,90348.0,231.5976,232.4845,231.5883,231.884,90348.0
2020-04-21 11:35:00,250.99,251.0,250.22,250.54,86066.0,231.8747,231.884,231.1634,231.459,86066.0
2020-04-21 11:40:00,250.53,250.65,250.05,250.16,99429.0,231.4497,231.5606,231.0063,231.1079,99429.0
2020-04-21 11:45:00,250.19,250.8,250.11,250.76,67815.0,231.1356,231.6992,231.0617,231.6622,67815.0
2020-04-21 11:50:00,250.61,251.12,250.49,251.03,53797.0,231.5237,231.9948,231.4128,231.9117,53797.0
2020-04-21 11:55:00,250.98,251.48,250.81,251.37,34710.0,231.8655,232.3274,231.7084,232.2258,34710.0
2020-04-21 12:00:00,251.41,251.44,250.89,250.97,22708.0,232.2627,232.2904,231.7823,231.8562,22708.0
2020-04-21 12:05:00,251.0,251.3,250.92,251.19,20931.0,231.884,232.1611,231.81,232.0595,20931.0
2020-04-21 12:10:00,251.22,251.61,251.01,251.39,36481.0,232.0872,232.4475,231.8932,232.2443,36481.0
2020-04-21 12:15:00,251.38,251.47,251.02,251.16,32058.0,232.235,232.3182,231.9024,232.0318,32058.0
2020-04-21 12:20:00,251.21,251.32,250.7,250.7,37940.0,232.078,232.1796,231.6068,231.6068,37940.0
2020-04-21 12:25:00,250.74,251.14,250.74,250.86,46441.0,231.6438,232.0133,231.6438,231.7546,46441.0
2020-04-21 12:30:00,250.87,250.91,250.31,250.33,54648.0,231.7639,231.8008,231.2465,231.265,54648.0
2020-04-21 12:35:00,250.35,250.5,250.2,250.25,30186.0,231.2835,231.422,231.1449,231.1911,30186.0
2020-04-21 12:40:00,250.27,250.5,250.08,250.12,41096.0,231.2096,231.422,231.034,231.071,41096.0
2020-04-21 12:45:00,250.15,250.58,250.0,250.58,77912.0,231.0987,231.4959,230.9601,231.4959,77912.0
2020-04-21 12:50:00,250.59,251.3,250.53,251.16,52648.0,231.5052,232.1611,231.4497,232.0318,52648.0
2020-04-21 12:55:00,251.25,251.27,250.92,251.26,19599.0,232.1149,232.1334,231.81,232.1242,19599.0
2020-04-21 13:00:00,251.24,251.61,251.06,251.57,43278.0,232.1057,232.4475,231.9394,232.4105,43278.0
2020-04-21 13:05:00,251.53,251.6,251.32,251.5,164099.0,232.3736,232.4383,232.1796,232.3459,164099.0
2020-04-21 13:10:00,251.46,251.72,251.23,251.27,43218.0,232.3089,232.5491,232.0964,232.1334,43218.0
2020-04-21 13:15:00,251.32,251.73,251.19,251.54,38975.0,232.1796,232.5584,232.0595,232.3828,38975.0
2020-04-21 13:20:00,251.62,252.29,251.57,252.02,44280.0,232.4567,233.0757,232.4105,232.8263,44280.0
2020-04-21 13:25:00,252.0,252.23,251.85,252.14,47114.0,232.8078,233.0203,232.6692,232.9371,47114.0
2020-04-21 13:30:00,252.14,252.2,251.88,252.19,16211.0,232.9371,232.9926,232.6969,232.9833,16211.0
2020-04-21 13:35:00,252.13,252.7,251.99,252.64,26240.0,232.9279,233.4545,232.7986,233.3991,26240.0
2020-04-21 13:40:00,252.65,252.65,252.24,252.54,27485.0,233.4083,233.4083,233.0295,233.3067,27485.0
2020-04-21 13:45:00,252.48,252.49,251.58,251.64,31180.0,233.2512,233.2605,232.4198,232.4752,31180.0
2020-04-21 13:50:00,251.66,252.03,251.6,252.0,34159.0,232.4937,232.8355,232.4383,232.8078,34159.0
2020-04-21 13:55:00,252.05,252.12,251.53,251.79,36060.0,232.854,232.9187,232.3736,232.6138,36060.0
2020-04-21 14:00:00,251.63,252.07,251.39,252.0,46056.0,232.466,232.8725,232.2443,232.8078,46056.0
2020-04-21 14:05:00,251.78,252.5,251.74,252.24,41235.0,232.6045,233.2697,232.5676,233.0295,41235.0
2020-04-21 14:10:00,252.17,252.53,252.09,252.32,19618.0,232.9648,233.2974,232.8909,233.1034,19618.0
2020-04-21 14:15:00,252.42,252.61,251.89,252.05,68734.0,233.1958,233.3713,232.7062,232.854,68734.0
2020-04-21 14:20:00,252.07,253.28,251.87,253.02,58026.0,232.8725,233.9903,232.6877,233.7501,58026.0
2020-04-21 14:25:00,253.02,253.28,252.62,252.64,38895.0,233.7501,233.9903,233.3806,233.3991,38895.0
2020-04-21 14:30:00,252.67,252.77,252.23,252.23,32932.0,233.4268,233.5192,233.0203,233.0203,32932.0
2020-04-21 14:35:00,252.22,252.4,251.67,251.87,108863.0,233.011,233.1773,232.5029,232.6877,108863.0
2020-04-21 14:40:00,251.69,251.69,251.13,251.37,96372.0,232.5214,232.5214,232.0041,232.2258,96372.0
2020-04-21 14:45:00,251.35,251.57,251.08,251.28,92766.0,232.2073,232.4105,231.9579,232.1426,92766.0
2020-04-21 14:50:00,251.24,251.68,251.12,251.66,47295.0,232.1057,232.5122,231.9948,232.4937,47295.0
2020-04-21 14:55:00,251.54,251.61,251.09,251.31,36457.0,232.3828,232.4475,231.9671,232.1703,36457.0
2020-04-21 15:00:00,251.38,251.82,251.38,251.79,46858.0,232.235,232.6415,232.235,232.6138,46858.0
2020-04-21 15:05:00,251.77,251.79,250.5,250.79,79927.0,232.5953,232.6138,231.422,231.6899,79927.0
2020-04-21 15:10:00,250.9,251.7,250.86,251.7,91165.0,231.7916,232.5306,231.7546,232.5306,91165.0
2020-04-21 15:15:00,251.69,252.28,251.6,252.2,104391.0,232.5214,233.0665,232.4383,232.9926,104391.0
2020-04-21 15:20:00,252.14,252.55,252.02,252.02,37172.0,232.9371,233.3159,232.8263,232.8263,37172.0
2020-04-21 15:25:00,252.14,252.4,251.9,252.07,60514.0,232.9371,233.1773,232.7154,232.8725,60514.0
2020-04-21 15:30:00,252.03,252.32,251.54,252.1,61641.0,232.8355,233.1034,232.3828,232.9002,61641.0
2020-04-21 15:35:00,252.07,253.18,252.07,252.59,90954.0,232.8725,233.8979,232.8725,233.3529,90954.0
2020-04-21 15:40:00,252.69,252.7,252.07,252.22,85447.0,233.4452,233.4545,232.8725,233.011,85447.0
2020-04-21 15:45:00,252.17,252.27,251.37,251.37,87530.0,232.9648,233.0572,232.2258,232.2258,87530.0
2020-04-21 15:50:00,251.01,251.49,250.5,250.64,153372.0,231.8932,232.3366,231.422,231.5514,153372.0
2020-04-21 15:55:00,250.66,251.54,250.64,250.86,193963.0,231.5698,232.3828,231.5514,231.7546,193963.0
2020-04-22 09:30:00,255.83,256.3,255.08,255.44,256365.0,236.3461,236.7803,235.6532,235.9858,256365.0
2020-04-22 09:35:00,255.39,255.92,255.25,255.8,121173.0,235.9396,236.4292,235.8103,236.3184,121173.0
2020-04-22 09:40:00,255.72,256.17,255.49,255.53,79764.0,236.2445,236.6602,236.032,236.069,79764.0
2020-04-22 09:45:00,255.63,255.88,254.71,254.8,92737.0,236.1613,236.3923,235.3114,235.3945,92737.0
2020-04-22 09:50:00,254.74,255.08,254.6,254.82,109778.0,235.3391,235.6532,235.2098,235.413,109778.0
2020-04-22 09:55:00,254.75,255.34,254.75,255.22,53210.0,235.3484,235.8934,235.3484,235.7826,53210.0
2020-04-22 10:00:00,255.31,255.6,254.78,254.79,58750.0,235.8657,236.1336,235.3761,235.3853,58750.0
2020-04-22 10:05:00,254.78,255.15,254.78,254.95,48296.0,235.3761,235.7179,235.3761,235.5331,48296.0
2020-04-22 10:10:00,254.99,255.45,254.52,254.52,62157.0,235.5701,235.995,235.1359,235.1359,62157.0
2020-04-22 10:15:00,254.57,255.0,254.47,254.92,61554.0,235.1821,235.5793,235.0897,235.5054,61554.0
2020-04-22 10:20:00,254.97,255.47,254.91,255.47,49056.0,235.5516,236.0135,235.4962,236.0135,49056.0
2020-04-22 10:25:00,255.38,255.64,255.12,255.2,50227.0,235.9304,236.1706,235.6902,235.7641,50227.0
2020-04-22 10:30:00,255.22,255.65,255.2,255.38,45856.0,235.7826,236.1798,235.7641,235.9304,45856.0
2020-04-22 10:35:00,255.42,255.93,255.42,255.8,54238.0,235.9673,236.4385,235.9673,236.3184,54238.0
2020-04-22 10:40:00,255.81,256.09,255.77,255.81,100879.0,236.3276,236.5863,236.2907,236.3276,100879.0
2020-04-22 10:45:00,255.81,255.88,255.49,255.62,18949.0,236.3276,236.3923,236.032,236.1521,18949.0
2020-04-22 10:50:00,255.59,255.73,255.09,255.13,34116.0,236.1244,236.2537,235.6625,235.6994,34116.0
2020-04-22 10:55:00,255.23,255.29,254.97,255.07,16994.0,235.7918,235.8472,235.5516,235.644,16994.0
2020-04-22 11:00:00,255.13,255.38,254.81,255.29,36052.0,235.6994,235.9304,235.4038,235.8472,36052.0
2020-04-22 11:05:00,255.28,255.5,255.05,255.23,23954.0,235.838,236.0412,235.6255,235.7918,23954.0
2020-04-22 11:10:00,255.33,255.51,255.1,255.5,28212.0,235.8842,236.0505,235.6717,236.0412,28212.0
2020-04-22 11:15:00,255.5,256.03,255.49,255.79,26694.0,236.0412,236.5309,236.032,236.3091,26694.0
2020-04-22 11:20:00,255.78,255.88,255.65,255.81,24427.0,236.2999,236.3923,236.1798,236.3276,24427.0
2020-04-22 11:25:00,255.84,256.04,255.52,255.69,71592.0,236.3553,236.5401,236.0597,236.2168,71592.0
2020-04-22 11:30:00,255.7,256.18,255.66,256.04,165199.0,236.226,236.6694,236.1891,236.5401,165199.0
2020-04-22 11:35:00,255.87,255.93,255.7,255.86,32135.0,236.3831,236.4385,236.226,236.3738,32135.0
2020-04-22 11:40:00,255.87,256.39,255.68,256.2,36425.0,236.3831,236.8635,236.2075,236.6879,36425.0
2020-04-22 11:45:00,256.27,256.27,255.98,256.19,23943.0,236.7526,236.7526,236.4847,236.6787,23943.0
2020-04-22 11:50:00,256.2,256.45,256.18,256.37,22724.0,236.6879,236.9189,236.6694,236.845,22724.0
2020-04-22 11:55:00,256.35,256.35,255.93,256.09,33258.0,236.8265,236.8265,236.4385,236.5863,33258.0
2020-04-22 12:00:00,256.12,256.47,256.12,256.32,25902.0,236.614,236.9374,236.614,236.7988,25902.0
2020-04-22 12:05:00,256.32,256.33,255.84,255.86,45785.0,236.7988,236.808,236.3553,236.3738,45785.0
2020-04-22 12:10:00,255.87,256.03,255.85,255.96,27221.0,236.3831,236.5309,236.3646,236.4662,27221.0
2020-04-22 12:15:00,255.99,256.17,255.92,256.17,21894.0,236.4939,236.6602,236.4292,236.6602,21894.0
2020-04-22 12:20:00,256.19,256.28,255.97,256.26,34261.0,236.6787,236.7618,236.4754,236.7434,34261.0
2020-04-22 12:25:00,256.23,256.34,256.03,256.28,30679.0,236.7156,236.8173,236.5309,236.7618,30679.0
2020-04-22 12:30:00,256.27,256.36,256.14,256.21,23808.0,236.7526,236.8357,236.6325,236.6972,23808.0
2020-04-22 12:35:00,256.21,256.4,255.98,256.38,31020.0,236.6972,236.8727,236.4847,236.8542,31020.0
2020-04-22 12:40:00,256.42,256.65,256.37,256.38,33522.0,236.8912,237.1037,236.845,236.8542,33522.0
2020-04-22 12:45:00,256.42,256.46,256.22,256.23,24189.0,236.8912,236.9281,236.7064,236.7156,24189.0
2020-04-22 12:50:00,256.28,256.29,255.87,255.91,27723.0,236.7618,236.7711,236.3831,236.42,27723.0
2020-04-22 12:55:00,255.91,256.01,255.78,255.99,33728.0,236.42,236.5124,236.2999,236.4939,33728.0
2020-04-22 13:00:00,256.03,256.15,255.85,255.89,36844.0,236.5309,236.6417,236.3646,236.4015,36844.0
2020-04-22 13:05:00,255.92,255.93,255.69,255.85,87775.0,236.4292,236.4385,236.2168,236.3646,87775.0
2020-04-22 13:10:00,255.81,256.06,255.81,256.04,29412.0,236.3276,236.5586,236.3276,236.5401,29412.0
2020-04-22 13:15:00,256.07,256.2,255.98,256.18,37596.0,236.5678,236.6879,236.4847,236.6694,37596.0
2020-04-22 13:20:00,256.16,256.37,256.15,256.32,43995.0,236.651,236.845,236.6417,236.7988,43995.0
2020-04-22 13:25:00,256.31,256.63,256.29,256.61,49330.0,236.7895,237.0852,236.7711,237.0667,49330.0
2020-04-22 13:30:00,256.63,256.76,256.35,256.37,51820.0,237.0852,237.2053,236.8265,236.845,51820.0
2020-04-22 13:35:00,256.4,256.54,256.24,256.29,43781.0,236.8727,237.002,236.7249,236.7711,43781.0
2020-04-22 13:40:00,256.28,256.64,256.25,256.56,59839.0,236.7618,237.0944,236.7341,237.0205,59839.0
2020-04-22 13:45:00,256.61,256.68,256.45,256.63,34150.0,237.0667,237.1314,236.9189,237.0852,34150.0
2020-04-22 13:50:00,256.65,256.86,256.46,256.67,47715.0,237.1037,237.2977,236.9281,237.1221,47715.0
2020-04-22 13:55:00,256.72,256.73,256.56,256.64,42010.0,237.1683,237.1776,237.0205,237.0944,42010.0
2020-04-22 14:00:00,256.66,256.81,256.52,256.64,50663.0,237.1129,237.2515,236.9836,237.0944,50663.0
2020-04-22 14:05:00,256.63,256.81,256.43,256.64,46442.0,237.0852,237.2515,236.9004,237.0944,46442.0
2020-04-22 14:10:00,256.63,256.65,256.47,256.57,35128.0,237.0852,237.1037,236.9374,237.0297,35128.0
2020-04-22 14:15:00,256.54,256.54,256.37,256.44,44294.0,237.002,237.002,236.845,236.9096,44294.0
2020-04-22 14:20:00,256.45,256.88,256.45,256.85,68918.0,236.9189,237.3161,236.9189,237.2884,68918.0
2020-04-22 14:25:00,256.85,256.85,256.62,256.63,35119.0,237.2884,237.2884,237.0759,237.0852,35119.0
2020-04-22 14:30:00,256.67,257.17,256.67,257.1,43535.0,237.1221,237.584,237.1221,237.5194,43535.0
2020-04-22 14:35:00,257.1,257.1,256.88,257.05,25517.0,237.5194,237.5194,237.3161,237.4732,25517.0
2020-04-22 14:40:00,257.05,257.24,257.04,257.23,47762.0,237.4732,237.6487,237.464,237.6395,47762.0
2020-04-22 14:45:00,257.2,257.4,257.13,257.35,38395.0,237.6118,237.7965,237.5471,237.7503,38395.0
2020-04-22 14:50:00,257.33,257.5,257.05,257.08,59500.0,237.7319,237.8889,237.4732,237.5009,59500.0
2020-04-22 14:55:00,257.08,257.46,257.06,257.35,44657.0,237.5009,237.852,237.4824,237.7503,44657.0
2020-04-22 15:00:00,257.38,257.6,257.13,257.57,62866.0,237.7781,237.9813,237.5471,237.9536,62866.0
2020-04-22 15:05:00,257.59,257.59,257.27,257.41,42080.0,237.9721,237.9721,237.6764,237.8058,42080.0
2020-04-22 15:10:00,257.4,257.41,257.2,257.21,19943.0,237.7965,237.8058,237.6118,237.621,19943.0
2020-04-22 15:15:00,257.2,257.36,257.05,257.33,38806.0,237.6118,237.7596,237.4732,237.7319,38806.0
2020-04-22 15:20:00,257.3,257.66,257.25,257.41,31520.0,237.7041,238.0367,237.658,237.8058,31520.0
2020-04-22 15:25:00,257.4,257.57,257.28,257.28,47888.0,237.7965,237.9536,237.6857,237.6857,47888.0
2020-04-22 15:30:00,257.29,257.61,257.21,257.3,43719.0,237.6949,237.9905,237.621,237.7041,43719.0
2020-04-22 15:35:00,257.33,257.56,257.28,257.47,337222.0,237.7319,237.9443,237.6857,237.8612,337222.0
2020-04-22 15:40:00,257.49,257.76,257.37,257.63,196521.0,237.8797,238.1291,237.7688,238.009,196521.0
2020-04-22 15:45:00,257.63,257.73,257.15,257.63,276293.0,238.009,238.1014,237.5656,238.009,276293.0
2020-04-22 15:50:00,257.65,258.23,257.36,257.65,131197.0,238.0275,238.5633,237.7596,238.0275,131197.0
2020-04-22 15:55:00,257.59,257.59,256.45,256.54,226635.0,237.9721,237.9721,236.9189,237.002,226635.0
2020-04-23 09:30:00,257.77,258.91,257.46,258.77,233056.0,238.1384,239.1915,237.852,239.0622,233056.0
2020-04-23 09:35:00,258.8,259.37,258.8,259.11,121771.0,239.0899,239.6165,239.0899,239.3763,121771.0
2020-04-23 09:40:00,259.06,259.47,259.0,259.14,87450.0,239.3301,239.7089,239.2747,239.404,87450.0
2020-04-23 09:45:00,259.11,259.28,258.62,258.84,114183.0,239.3763,239.5334,238.9236,239.1269,114183.0
2020-04-23 09:50:00,258.81,258.84,258.38,258.4,67493.0,239.0991,239.1269,238.7019,238.7204,67493.0
2020-04-23 09:55:00,258.32,258.65,258.25,258.61,54724.0,238.6465,238.9513,238.5818,238.9144,54724.0
2020-04-23 10:00:00,258.7,258.98,258.27,258.6,49517.0,238.9975,239.2562,238.6003,238.9051,49517.0
2020-04-23 10:05:00,258.59,259.07,258.58,259.02,38691.0,238.8959,239.3393,238.8867,239.2932,38691.0
2020-04-23 10:10:00,259.06,259.09,258.78,259.02,36847.0,239.3301,239.3578,239.0714,239.2932,36847.0
2020-04-23 10:15:00,258.99,259.41,258.64,259.38,45733.0,239.2654,239.6535,238.9421,239.6257,45733.0
2020-04-23 10:20:00,259.38,259.68,259.33,259.55,139722.0,239.6257,239.9029,239.5795,239.7828,139722.0
2020-04-23 10:25:00,259.56,259.67,259.3,259.53,42739.0,239.792,239.8937,239.5518,239.7643,42739.0
2020-04-23 10:30:00,259.54,260.21,259.54,260.19,82988.0,239.7736,240.3925,239.7736,240.374,82988.0
2020-04-23 10:35:00,260.15,260.2,260.01,260.2,30186.0,240.3371,240.3833,240.2078,240.3833,30186.0
2020-04-23 10:40:00,260.22,260.9,260.22,260.76,49318.0,240.4018,241.03,240.4018,240.9006,49318.0
2020-04-23 10:45:00,260.76,260.89,260.33,260.39,41459.0,240.9006,241.0207,240.5034,240.5588,41459.0
2020-04-23 10:50:00,260.38,260.53,260.26,260.31,24701.0,240.5496,240.6882,240.4387,240.4849,24701.0
2020-04-23 10:55:00,260.3,260.58,260.28,260.31,28649.0,240.4757,240.7343,240.4572,240.4849,28649.0
2020-04-23 11:00:00,260.33,260.37,260.05,260.15,41219.0,240.5034,240.5403,240.2447,240.3371,41219.0
2020-04-23 11:05:00,260.1,260.12,259.86,260.03,65738.0,240.2909,240.3094,240.0692,240.2262,65738.0
2020-04-23 11:10:00,260.01,260.17,259.76,259.91,62368.0,240.2078,240.3556,239.9768,240.1154,62368.0
2020-04-23 11:15:00,259.91,260.2,259.91,260.0,117811.0,240.1154,240.3833,240.1154,240.1985,117811.0
2020-04-23 11:20:00,260.0,260.1,259.87,260.0,56229.0,240.1985,240.2909,240.0784,240.1985,56229.0
2020-04-23 11:25:00,260.0,260.42,259.97,260.28,51776.0,240.1985,240.5865,240.1708,240.4572,51776.0
2020-04-23 11:30:00,260.32,260.34,259.46,259.6,95366.0,240.4941,240.5126,239.6996,239.829,95366.0
2020-04-23 11:35:00,259.6,259.72,259.31,259.33,66085.0,239.829,239.9398,239.5611,239.5795,66085.0
2020-04-23 11:40:00,259.33,259.52,259.25,259.37,36768.0,239.5795,239.7551,239.5056,239.6165,36768.0
2020-04-23 11:45:00,259.37,259.39,258.95,259.06,31769.0,239.6165,239.635,239.2285,239.3301,31769.0
2020-04-23 11:50:00,259.04,259.29,259.03,259.11,163800.0,239.3116,239.5426,239.3024,239.3763,163800.0
2020-04-23 11:55:00,259.11,259.42,259.11,259.39,294772.0,239.3763,239.6627,239.3763,239.635,294772.0
2020-04-23 12:00:00,259.4,259.57,259.23,259.48,123654.0,239.6442,239.8013,239.4872,239.7181,123654.0
2020-04-23 12:05:00,259.49,259.79,259.45,259.77,122308.0,239.7274,240.0045,239.6904,239.986,122308.0
2020-04-23 12:10:00,259.78,259.78,259.6,259.68,45913.0,239.9953,239.9953,239.829,239.9029,45913.0
2020-04-23 12:15:00,259.7,259.95,259.6,259.81,28466.0,239.9214,240.1523,239.829,240.023,28466.0
2020-04-23 12:20:00,259.81,260.04,259.67,260.04,77970.0,240.023,240.2355,239.8937,240.2355,77970.0
2020-04-23 12:25:00,260.04,260.16,259.94,260.08,35292.0,240.2355,240.3463,240.1431,240.2724,35292.0
2020-04-23 12:30:00,260.1,260.1,259.94,260.04,24624.0,240.2909,240.2909,240.1431,240.2355,24624.0
2020-04-23 12:35:00,260.02,260.16,259.82,260.12,29759.0,240.217,240.3463,240.0322,240.3094,29759.0
2020-04-23 12:40:00,260.1,260.15,258.18,258.42,158188.0,240.2909,240.3371,238.5171,238.7389,158188.0
2020-04-23 12:45:00,258.41,258.95,256.29,258.18,368574.0,238.7296,239.2285,236.7711,238.5171,368574.0
2020-04-23 12:50:00,258.14,258.14,256.81,257.9,157999.0,238.4802,238.4802,237.2515,238.2585,157999.0
2020-04-23 12:55:00,257.84,258.54,257.73,258.25,60260.0,238.203,238.8497,238.1014,238.5818,60260.0
2020-04-23 13:00:00,258.27,258.99,258.17,258.77,49323.0,238.6003,239.2654,238.5079,239.0622,49323.0
2020-04-23 13:05:00,258.8,258.83,258.25,258.54,55801.0,239.0899,239.1176,238.5818,238.8497,55801.0
2020-04-23 13:10:00,258.6,259.13,258.54,259.09,45879.0,238.9051,239.3948,238.8497,239.3578,45879.0
2020-04-23 13:15:00,259.09,259.14,258.47,258.48,70241.0,239.3578,239.404,238.785,238.7943,70241.0
2020-04-23 13:20:00,258.45,258.53,257.29,257.57,84858.0,238.7666,238.8405,237.6949,237.9536,84858.0
2020-04-23 13:25:00,257.56,257.65,257.01,257.6,47587.0,237.9443,238.0275,237.4362,237.9813,47587.0
2020-04-23 13:30:00,257.6,258.08,257.48,258.05,41946.0,237.9813,238.4247,237.8704,238.397,41946.0
2020-04-23 13:35:00,258.1,258.24,257.68,257.69,44195.0,238.4432,238.5726,238.0552,238.0644,44195.0
2020-04-23 13:40:00,257.68,257.86,256.98,257.11,169076.0,238.0552,238.2215,237.4085,237.5286,169076.0
2020-04-23 13:45:00,257.13,257.62,256.78,256.8,62306.0,237.5471,237.9998,237.2238,237.2422,62306.0
2020-04-23 13:50:00,256.89,257.08,256.53,256.58,61277.0,237.3254,237.5009,236.9928,237.039,61277.0
2020-04-23 13:55:00,256.61,257.26,256.47,257.26,69912.0,237.0667,237.6672,236.9374,237.6672,69912.0
2020-04-23 14:00:00,257.1,257.32,256.82,257.13,48509.0,237.5194,237.7226,237.2607,237.5471,48509.0
2020-04-23 14:05:00,257.09,257.32,256.62,256.63,43247.0,237.5101,237.7226,237.0759,237.0852,43247.0
2020-04-23 14:10:00,256.67,257.04,256.2,256.98,70446.0,237.1221,237.464,236.6879,237.4085,70446.0
2020-04-23 14:15:00,256.93,257.58,256.93,257.36,77513.0,237.3623,237.9628,237.3623,237.7596,77513.0
2020-04-23 14:20:00,257.35,257.8,257.3,257.8,62117.0,237.7503,238.1661,237.7041,238.1661,62117.0
2020-04-23 14:25:00,257.82,258.0,257.66,257.83,99953.0,238.1845,238.3508,238.0367,238.1938,99953.0
2020-04-23 14:30:00,257.84,258.1,257.72,257.89,49159.0,238.203,238.4432,238.0922,238.2492,49159.0
2020-04-23 14:35:00,257.85,258.02,257.54,257.63,40454.0,238.2123,238.3693,237.9259,238.009,40454.0
2020-04-23 14:40:00,257.67,258.1,257.67,257.93,25343.0,238.046,238.4432,238.046,238.2862,25343.0
2020-04-23 14:45:00,257.96,258.05,257.69,257.73,72272.0,238.3139,238.397,238.0644,238.1014,72272.0
2020-04-23 14:50:00,257.75,258.4,257.72,258.33,42294.0,238.1199,238.7204,238.0922,238.6557,42294.0
2020-04-23 14:55:00,258.35,258.73,258.34,258.53,48267.0,238.6742,239.0252,238.6649,238.8405,48267.0
2020-04-23 15:00:00,258.54,258.6,258.3,258.35,57603.0,238.8497,238.9051,238.628,238.6742,57603.0
2020-04-23 15:05:00,258.36,258.42,258.06,258.06,43551.0,238.6834,238.7389,238.4063,238.4063,43551.0
2020-04-23 15:10:00,258.06,258.09,257.28,257.41,52474.0,238.4063,238.434,237.6857,237.8058,52474.0
2020-04-23 15:15:00,257.38,257.49,256.87,256.93,42547.0,237.7781,237.8797,237.3069,237.3623,42547.0
2020-04-23 15:20:00,256.94,257.08,256.62,257.0,64906.0,237.3716,237.5009,237.0759,237.427,64906.0
2020-04-23 15:25:00,257.0,257.27,256.84,257.26,41254.0,237.427,237.6764,237.2792,237.6672,41254.0
2020-04-23 15:30:00,257.24,257.51,256.66,257.36,95950.0,237.6487,237.8982,237.1129,237.7596,95950.0
2020-04-23 15:35:00,257.35,257.48,257.06,257.26,49399.0,237.7503,237.8704,237.4824,237.6672,49399.0
2020-04-23 15:40:00,257.25,257.66,256.94,257.02,106822.0,237.658,238.0367,237.3716,237.4455,106822.0
2020-04-23 15:45:00,257.02,257.62,257.01,257.55,93015.0,237.4455,237.9998,237.4362,237.9351,93015.0
2020-04-23 15:50:00,257.6,257.94,256.5,256.84,165051.0,237.9813,238.2954,236.9651,237.2792,165051.0
2020-04-23 15:55:00,256.8,256.87,256.41,256.43,257227.0,237.2422,237.3069,236.8819,236.9004,257227.0
2020-04-24 09:30:00,258.01,258.49,257.61,257.77,124206.0,238.3601,238.8035,237.9905,238.1384,124206.0
2020-04-24 09:35:00,257.86,257.88,257.42,257.85,56477.0,238.2215,238.24,237.815,238.2123,56477.0
2020-04-24 09:40:00,257.83,257.83,257.19,257.3,59421.0,238.1938,238.1938,237.6025,237.7041,59421.0
2020-04-24 09:45:00,257.23,257.4,256.47,256.47,59506.0,237.6395,237.7965,236.9374,236.9374,59506.0
2020-04-24 09:50:00,256.46,257.15,256.46,256.9,66640.0,236.9281,237.5656,236.9281,237.3346,66640.0
2020-04-24 09:55:00,256.94,256.94,256.2,256.34,68173.0,237.3716,237.3716,236.6879,236.8173,68173.0
2020-04-24 10:00:00,256.32,256.9,256.31,256.6,49787.0,236.7988,237.3346,236.7895,237.0575,49787.0
2020-04-24 10:05:00,256.61,257.04,256.25,256.32,36570.0,237.0667,237.464,236.7341,236.7988,36570.0
2020-04-24 10:10:00,256.33,256.97,256.33,256.69,37445.0,236.808,237.3993,236.808,237.1406,37445.0
2020-04-24 10:15:00,256.69,257.31,256.55,257.22,48933.0,237.1406,237.7134,237.0113,237.6302,48933.0
2020-04-24 10:20:00,257.17,257.32,256.98,257.16,50757.0,237.584,237.7226,237.4085,237.5748,50757.0
2020-04-24 10:25:00,257.12,257.22,256.7,256.81,22636.0,237.5379,237.6302,237.1498,237.2515,22636.0
2020-04-24 10:30:00,256.81,257.26,256.58,257.25,39002.0,237.2515,237.6672,237.039,237.658,39002.0
2020-04-24 10:35:00,257.22,257.64,257.11,257.52,37308.0,237.6302,238.0183,237.5286,237.9074,37308.0
2020-04-24 10:40:00,257.52,257.67,257.33,257.52,97269.0,237.9074,238.046,237.7319,237.9074,97269.0
2020-04-24 10:45:00,257.53,257.62,257.1,257.26,28503.0,237.9166,237.9998,237.5194,237.6672,28503.0
2020-04-24 10:50:00,257.31,257.45,257.16,257.23,39045.0,237.7134,237.8427,237.5748,237.6395,39045.0
2020-04-24 10:55:00,257.17,257.21,256.77,256.89,22104.0,237.584,237.621,237.2145,237.3254,22104.0
2020-04-24 11:00:00,256.89,256.96,256.36,256.46,38105.0,237.3254,237.39,236.8357,236.9281,38105.0
2020-04-24 11:05:00,256.49,256.75,256.34,256.41,65174.0,236.9558,237.196,236.8173,236.8819,65174.0
2020-04-24 11:10:00,256.4,256.47,255.94,256.21,95395.0,236.8727,236.9374,236.4477,236.6972,95395.0
2020-04-24 11:15:00,256.24,256.64,256.24,256.56,41495.0,236.7249,237.0944,236.7249,237.0205,41495.0
2020-04-24 11:20:00,256.57,256.82,256.5,256.76,30553.0,237.0297,237.2607,236.9651,237.2053,30553.0
2020-04-24 11:25:00,256.78,256.84,256.49,256.5,25609.0,237.2238,237.2792,236.9558,236.9651,25609.0
2020-04-24 11:30:00,256.52,256.73,256.11,256.37,42592.0,236.9836,237.1776,236.6048,236.845,42592.0
2020-04-24 11:35:00,256.36,256.83,256.36,256.81,63275.0,236.8357,237.2699,236.8357,237.2515,63275.0
2020-04-24 11:40:00,256.78,256.78,256.46,256.62,25734.0,237.2238,237.2238,236.9281,237.0759,25734.0
2020-04-24 11:45:00,256.51,257.06,256.49,257.05,25107.0,236.9743,237.4824,236.9558,237.4732,25107.0
2020-04-24 11:50:00,256.99,257.02,256.83,256.83,19074.0,237.4178,237.4455,237.2699,237.2699,19074.0
2020-04-24 11:55:00,256.81,256.88,256.64,256.72,14596.0,237.2515,237.3161,237.0944,237.1683,14596.0
2020-04-24 12:00:00,256.73,256.9,256.45,256.88,15239.0,237.1776,237.3346,236.9189,237.3161,15239.0
2020-04-24 12:05:00,256.9,257.15,256.83,257.12,22586.0,237.3346,237.5656,237.2699,237.5379,22586.0
2020-04-24 12:10:00,257.1,257.1,256.92,256.95,15508.0,237.5194,237.5194,237.3531,237.3808,15508.0
2020-04-24 12:15:00,256.93,257.13,256.85,257.04,12446.0,237.3623,237.5471,237.2884,237.464,12446.0
2020-04-24 12:20:00,257.06,257.06,256.71,256.86,24931.0,237.4824,237.4824,237.1591,237.2977,24931.0
2020-04-24 12:25:00,256.92,257.31,256.85,257.29,25109.0,237.3531,237.7134,237.2884,237.6949,25109.0
2020-04-24 12:30:00,257.28,257.31,257.17,257.17,10332.0,237.6857,237.7134,237.584,237.584,10332.0
2020-04-24 12:35:00,257.15,257.48,257.1,257.48,24995.0,237.5656,237.8704,237.5194,237.8704,24995.0
2020-04-24 12:40:00,257.48,257.78,257.38,257.66,33816.0,237.8704,238.1476,237.7781,238.0367,33816.0
2020-04-24 12:45:00,257.68,257.73,257.58,257.63,22056.0,238.0552,238.1014,237.9628,238.009,22056.0
2020-04-24 12:50:00,257.62,257.67,257.32,257.35,31129.0,237.9998,238.046,237.7226,237.7503,31129.0
2020-04-24 12:55:00,257.39,257.56,257.32,257.49,13215.0,237.7873,237.9443,237.7226,237.8797,13215.0
2020-04-24 13:00:00,257.5,257.51,257.29,257.32,47813.0,237.8889,237.8982,237.6949,237.7226,47813.0
2020-04-24 13:05:00,257.38,257.42,257.3,257.37,10896.0,237.7781,237.815,237.7041,237.7688,10896.0
2020-04-24 13:10:00,257.33,257.33,257.13,257.23,28961.0,237.7319,237.7319,237.5471,237.6395,28961.0
2020-04-24 13:15:00,257.21,257.36,257.08,257.34,16386.0,237.621,237.7596,237.5009,237.7411,16386.0
2020-04-24 13:20:00,257.33,257.39,257.21,257.33,30888.0,237.7319,237.7873,237.621,237.7319,30888.0
2020-04-24 13:25:00,257.34,257.6,257.27,257.59,19494.0,237.7411,237.9813,237.6764,237.9721,19494.0
2020-04-24 13:30:00,257.59,257.68,257.39,257.42,17524.0,237.9721,238.0552,237.7873,237.815,17524.0
2020-04-24 13:35:00,257.48,257.73,257.44,257.72,31766.0,237.8704,238.1014,237.8335,238.0922,31766.0
2020-04-24 13:40:00,257.73,258.12,257.72,258.07,83489.0,238.1014,238.4617,238.0922,238.4155,83489.0
2020-04-24 13:45:00,258.11,258.12,257.99,258.06,78610.0,238.4525,238.4617,238.3416,238.4063,78610.0
2020-04-24 13:50:00,258.03,258.29,258.01,258.27,37291.0,238.3786,238.6188,238.3601,238.6003,37291.0
2020-04-24 13:55:00,258.27,258.76,258.12,258.75,79624.0,238.6003,239.053,238.4617,239.0437,79624.0
2020-04-24 14:00:00,258.69,258.83,258.45,258.76,33960.0,238.9883,239.1176,238.7666,239.053,33960.0
2020-04-24 14:05:00,258.7,259.05,258.65,258.95,63406.0,238.9975,239.3209,238.9513,239.2285,63406.0
2020-04-24 14:10:00,258.92,258.99,258.83,258.9,71936.0,239.2008,239.2654,239.1176,239.1823,71936.0
2020-04-24 14:15:00,258.82,259.09,258.79,259.0,76388.0,239.1084,239.3578,239.0807,239.2747,76388.0
2020-04-24 14:20:00,258.99,259.09,258.74,258.82,35523.0,239.2654,239.3578,239.0345,239.1084,35523.0
2020-04-24 14:25:00,258.77,258.82,258.6,258.77,22080.0,239.0622,239.1084,238.9051,239.0622,22080.0
2020-04-24 14:30:00,258.77,258.93,258.7,258.84,30941.0,239.0622,239.21,238.9975,239.1269,30941.0
2020-04-24 14:35:00,258.8,259.37,258.8,259.37,58721.0,239.0899,239.6165,239.0899,239.6165,58721.0
2020-04-24 14:40:00,259.36,259.48,259.24,259.28,50913.0,239.6073,239.7181,239.4964,239.5334,50913.0
2020-04-24 14:45:00,259.28,259.56,259.26,259.49,69599.0,239.5334,239.792,239.5149,239.7274,69599.0
2020-04-24 14:50:00,259.49,259.62,259.14,259.21,71038.0,239.7274,239.8475,239.404,239.4687,71038.0
2020-04-24 14:55:00,259.21,259.43,259.21,259.37,113446.0,239.4687,239.6719,239.4687,239.6165,113446.0
2020-04-24 15:00:00,259.34,259.34,258.98,259.03,69354.0,239.5888,239.5888,239.2562,239.3024,69354.0
2020-04-24 15:05:00,259.02,259.63,259.02,259.6,80897.0,239.2932,239.8567,239.2932,239.829,80897.0
2020-04-24 15:10:00,259.6,259.74,259.17,259.38,65944.0,239.829,239.9583,239.4317,239.6257,65944.0
2020-04-24 15:15:00,259.4,259.66,259.18,259.53,75946.0,239.6442,239.8844,239.441,239.7643,75946.0
2020-04-24 15:20:00,259.54,259.84,259.39,259.82,47076.0,239.7736,240.0507,239.635,240.0322,47076.0
2020-04-24 15:25:00,259.84,260.0,259.64,259.99,141510.0,240.0507,240.1985,239.8659,240.1893,141510.0
2020-04-24 15:30:00,259.99,260.1,259.82,260.06,117486.0,240.1893,240.2909,240.0322,240.2539,117486.0
2020-04-24 15:35:00,260.04,260.31,259.87,260.23,95696.0,240.2355,240.4849,240.0784,240.411,95696.0
2020-04-24 15:40:00,260.22,260.62,260.21,260.54,77070.0,240.4018,240.7713,240.3925,240.6974,77070.0
2020-04-24 15:45:00,260.5,260.7,260.33,260.49,81052.0,240.6604,240.8452,240.5034,240.6512,81052.0
2020-04-24 15:50:00,260.65,260.65,259.62,259.98,154216.0,240.799,240.799,239.8475,240.18,154216.0
2020-04-24 15:55:00,259.97,260.19,259.77,260.11,195447.0,240.1708,240.374,239.986,240.3001,195447.0
2020-04-27 09:30:00,262.01,262.34,261.77,262.1,195364.0,242.0554,242.3603,241.8337,242.1386,195364.0
2020-04-27 09:35:00,262.0,262.5,262.0,262.34,96045.0,242.0462,242.5081,242.0462,242.3603,96045.0
2020-04-27 09:40:00,262.35,262.38,261.65,261.69,51079.0,242.3695,242.3973,241.7229,241.7598,51079.0
2020-04-27 09:45:00,261.72,262.03,261.57,262.0,89315.0,241.7875,242.0739,241.6489,242.0462,89315.0
2020-04-27 09:50:00,262.04,262.25,261.87,262.13,26154.0,242.0832,242.2772,241.9261,242.1663,26154.0
2020-04-27 09:55:00,262.23,262.59,261.99,262.35,76231.0,242.2587,242.5913,242.037,242.3695,76231.0
2020-04-27 10:00:00,262.38,262.62,262.31,262.49,65172.0,242.3973,242.619,242.3326,242.4989,65172.0
2020-04-27 10:05:00,262.47,262.47,262.11,262.32,14939.0,242.4804,242.4804,242.1478,242.3418,14939.0
2020-04-27 10:10:00,262.31,262.58,262.03,262.56,19853.0,242.3326,242.582,242.0739,242.5635,19853.0
2020-04-27 10:15:00,262.6,262.9,262.35,262.88,29883.0,242.6005,242.8777,242.3695,242.8592,29883.0
2020-04-27 10:20:00,262.93,263.08,262.67,262.74,52861.0,242.9054,243.0439,242.6652,242.7298,52861.0
2020-04-27 10:25:00,262.74,262.78,262.46,262.76,45953.0,242.7298,242.7668,242.4712,242.7483,45953.0
2020-04-27 10:30:00,262.76,262.84,262.51,262.7,40486.0,242.7483,242.8222,242.5174,242.6929,40486.0
2020-04-27 10:35:00,262.5,262.72,262.38,262.72,21024.0,242.5081,242.7114,242.3973,242.7114,21024.0
2020-04-27 10:40:00,262.74,262.97,262.62,262.86,31160.0,242.7298,242.9423,242.619,242.8407,31160.0
2020-04-27 10:45:00,262.81,262.9,262.58,262.88,21160.0,242.7945,242.8777,242.582,242.8592,21160.0
2020-04-27 10:50:00,262.9,263.18,262.78,263.04,36956.0,242.8777,243.1363,242.7668,243.007,36956.0
2020-04-27 10:55:00,262.97,263.04,262.47,262.56,26675.0,242.9423,243.007,242.4804,242.5635,26675.0
2020-04-27 11:00:00,262.59,262.79,262.3,262.72,15959.0,242.5913,242.776,242.3234,242.7114,15959.0
2020-04-27 11:05:00,262.69,262.74,262.46,262.73,12264.0,242.6836,242.7298,242.4712,242.7206,12264.0
2020-04-27 11:10:00,262.75,262.85,262.57,262.81,17669.0,242.7391,242.8315,242.5728,242.7945,17669.0
2020-04-27 11:15:00,262.85,263.17,262.69,263.17,26077.0,242.8315,243.1271,242.6836,243.1271,26077.0
2020-04-27 11:20:00,263.17,263.28,263.11,263.24,35445.0,243.1271,243.2287,243.0717,243.1918,35445.0
2020-04-27 11:25:00,263.27,263.43,263.2,263.38,33540.0,243.2195,243.3673,243.1548,243.3211,33540.0
2020-04-27 11:30:00,263.39,263.67,263.29,263.63,28043.0,243.3303,243.589,243.238,243.5521,28043.0
2020-04-27 11:35:00,263.58,263.75,263.52,263.68,30329.0,243.5059,243.6629,243.4504,243.5983,30329.0
2020-04-27 11:40:00,263.71,263.94,263.65,263.87,34772.0,243.626,243.8384,243.5705,243.7738,34772.0
2020-04-27 11:45:00,263.88,263.9,263.73,263.78,20644.0,243.783,243.8015,243.6444,243.6906,20644.0
2020-04-27 11:50:00,263.81,263.89,263.57,263.6,31554.0,243.7184,243.7923,243.4966,243.5243,31554.0
2020-04-27 11:55:00,263.58,263.74,263.58,263.65,15663.0,243.5059,243.6537,243.5059,243.5705,15663.0
2020-04-27 12:00:00,263.7,263.74,263.28,263.3,31620.0,243.6167,243.6537,243.2287,243.2472,31620.0
2020-04-27 12:05:00,263.3,263.5,263.27,263.37,26144.0,243.2472,243.432,243.2195,243.3119,26144.0
2020-04-27 12:10:00,263.37,263.44,263.21,263.44,24911.0,243.3119,243.3765,243.164,243.3765,24911.0
2020-04-27 12:15:00,263.4,263.63,263.4,263.62,20765.0,243.3396,243.5521,243.3396,243.5428,20765.0
2020-04-27 12:20:00,263.6,263.65,263.4,263.5,35751.0,243.5243,243.5705,243.3396,243.432,35751.0
2020-04-27 12:25:00,263.53,263.57,263.25,263.47,23325.0,243.4597,243.4966,243.201,243.4042,23325.0
2020-04-27 12:30:00,263.51,263.88,263.51,263.88,28406.0,243.4412,243.783,243.4412,243.783,28406.0
2020-04-27 12:35:00,263.88,264.05,263.74,263.79,165569.0,243.783,243.9401,243.6537,243.6999,165569.0
2020-04-27 12:40:00,263.78,263.81,263.68,263.78,24748.0,243.6906,243.7184,243.5983,243.6906,24748.0
2020-04-27 12:45:00,263.77,263.77,263.5,263.71,31300.0,243.6814,243.6814,243.432,243.626,31300.0
2020-04-27 12:50:00,263.72,263.83,263.59,263.66,26254.0,243.6352,243.7368,243.5151,243.5798,26254.0
2020-04-27 12:55:00,263.62,263.82,263.6,263.81,22760.0,243.5428,243.7276,243.5243,243.7184,22760.0
2020-04-27 13:00:00,263.8,263.81,263.27,263.49,33178.0,243.7091,243.7184,243.2195,243.4227,33178.0
2020-04-27 13:05:00,263.47,263.64,263.45,263.58,31765.0,243.4042,243.5613,243.3858,243.5059,31765.0
2020-04-27 13:10:00,263.63,263.66,263.45,263.57,26354.0,243.5521,243.5798,243.3858,243.4966,26354.0
2020-04-27 13:15:00,263.55,263.62,263.12,263.18,26394.0,243.4782,243.5428,243.0809,243.1363,26394.0
2020-04-27 13:20:00,263.18,263.24,262.99,263.01,37253.0,243.1363,243.1918,242.9608,242.9793,37253.0
2020-04-27 13:25:00,263.0,263.38,262.99,263.35,39115.0,242.97,243.3211,242.9608,243.2934,39115.0
2020-04-27 13:30:00,263.29,263.37,263.12,263.16,33069.0,243.238,243.3119,243.0809,243.1179,33069.0
2020-04-27 13:35:00,263.16,263.35,262.97,263.28,24754.0,243.1179,243.2934,242.9423,243.2287,24754.0
2020-04-27 13:40:00,263.27,263.34,263.05,263.05,61645.0,243.2195,243.2841,243.0162,243.0162,61645.0
2020-04-27 13:45:00,263.03,263.2,262.95,263.07,15421.0,242.9978,243.1548,242.9238,243.0347,15421.0
2020-04-27 13:50:00,263.06,263.3,263.05,263.3,23488.0,243.0255,243.2472,243.0162,243.2472,23488.0
2020-04-27 13:55:00,263.3,263.46,263.24,263.32,51745.0,243.2472,243.395,243.1918,243.2657,51745.0
2020-04-27 14:00:00,263.3,263.7,263.29,263.58,44411.0,243.2472,243.6167,243.238,243.5059,44411.0
2020-04-27 14:05:00,263.49,263.66,263.47,263.65,24292.0,243.4227,243.5798,243.4042,243.5705,24292.0
2020-04-27 14:10:00,263.64,263.84,263.62,263.74,30593.0,243.5613,243.7461,243.5428,243.6537,30593.0
2020-04-27 14:15:00,263.75,263.82,263.62,263.77,22675.0,243.6629,243.7276,243.5428,243.6814,22675.0
2020-04-27 14:20:00,263.76,263.86,263.65,263.76,16529.0,243.6722,243.7645,243.5705,243.6722,16529.0
2020-04-27 14:25:00,263.72,263.79,263.62,263.62,32428.0,243.6352,243.6999,243.5428,243.5428,32428.0
2020-04-27 14:30:00,263.65,263.88,263.55,263.71,17158.0,243.5705,243.783,243.4782,243.626,17158.0
2020-04-27 14:35:00,263.74,263.85,263.65,263.82,21604.0,243.6537,243.7553,243.5705,243.7276,21604.0
2020-04-27 14:40:00,263.86,264.17,263.86,263.94,55914.0,243.7645,244.0509,243.7645,243.8384,55914.0
2020-04-27 14:45:00,263.92,264.3,263.92,264.26,33820.0,243.82,244.171,243.82,244.1341,33820.0
2020-04-27 14:50:00,264.24,264.26,264.11,264.18,66323.0,244.1156,244.1341,243.9955,244.0602,66323.0
2020-04-27 14:55:00,264.2,264.2,264.0,264.09,43992.0,244.0786,244.0786,243.8939,243.977,43992.0
2020-04-27 15:00:00,264.1,264.37,264.02,264.35,35035.0,243.9863,244.2357,243.9124,244.2172,35035.0
2020-04-27 15:05:00,264.35,264.4,264.01,264.03,36964.0,244.2172,244.2634,243.9031,243.9216,36964.0
2020-04-27 15:10:00,264.0,264.38,264.0,264.29,42556.0,243.8939,244.2449,243.8939,244.1618,42556.0
2020-04-27 15:15:00,264.3,264.43,264.2,264.4,38977.0,244.171,244.2911,244.0786,244.2634,38977.0
2020-04-27 15:20:00,264.41,264.58,264.39,264.44,72290.0,244.2727,244.4297,244.2542,244.3004,72290.0
2020-04-27 15:25:00,264.45,264.45,264.12,264.22,55241.0,244.3096,244.3096,244.0047,244.0971,55241.0
2020-04-27 15:30:00,264.24,264.42,264.16,264.4,59868.0,244.1156,244.2819,244.0417,244.2634,59868.0
2020-04-27 15:35:00,264.43,264.68,264.43,264.52,46772.0,244.2911,244.5221,244.2911,244.3743,46772.0
2020-04-27 15:40:00,264.51,264.82,264.48,264.82,71754.0,244.365,244.6514,244.3373,244.6514,71754.0
2020-04-27 15:45:00,264.79,264.81,264.55,264.75,72568.0,244.6237,244.6422,244.402,244.5868,72568.0
2020-04-27 15:50:00,264.8,264.91,264.2,264.42,92392.0,244.633,244.7346,244.0786,244.2819,92392.0
2020-04-27 15:55:00,264.36,264.36,263.78,263.87,135502.0,244.2265,244.2265,243.6906,243.7738,135502.0
2020-04-28 09:30:00,267.47,267.79,266.92,266.98,277381.0,247.0996,247.3952,246.5915,246.6469,277381.0
2020-04-28 09:35:00,267.02,267.18,266.87,267.0,102986.0,246.6839,246.8317,246.5453,246.6654,102986.0
2020-04-28 09:40:00,267.03,267.31,266.83,267.29,156783.0,246.6931,246.9518,246.5083,246.9333,156783.0
2020-04-28 09:45:00,267.27,267.53,266.96,266.97,181113.0,246.9148,247.155,246.6284,246.6377,181113.0
2020-04-28 09:50:00,266.96,267.41,266.96,267.15,267180.0,246.6284,247.0442,246.6284,246.804,267180.0
2020-04-28 09:55:00,267.13,267.18,266.05,266.06,132399.0,246.7855,246.8317,245.7878,245.797,132399.0
2020-04-28 10:00:00,266.02,266.31,265.49,266.04,206296.0,245.76,246.028,245.2704,245.7785,206296.0
2020-04-28 10:05:00,266.01,266.43,266.01,266.42,95429.0,245.7508,246.1388,245.7508,246.1296,95429.0
2020-04-28 10:10:00,266.41,266.48,266.06,266.22,56204.0,246.1203,246.185,245.797,245.9448,56204.0
2020-04-28 10:15:00,266.18,266.5,265.95,266.0,76455.0,245.9079,246.2035,245.6954,245.7416,76455.0
2020-04-28 10:20:00,265.97,266.01,265.17,265.31,74343.0,245.7138,245.7508,244.9748,245.1041,74343.0
2020-04-28 10:25:00,265.3,265.56,265.15,265.4,65629.0,245.0949,245.3351,244.9563,245.1873,65629.0
2020-04-28 10:30:00,265.44,265.54,265.01,265.09,43113.0,245.2242,245.3166,244.827,244.9009,43113.0
2020-04-28 10:35:00,265.08,265.4,265.08,265.19,52395.0,244.8916,245.1873,244.8916,244.9933,52395.0
2020-04-28 10:40:00,265.16,265.19,263.98,264.07,122570.0,244.9655,244.9933,243.8754,243.9585,122570.0
2020-04-28 10:45:00,264.06,264.39,263.9,264.32,119499.0,243.9493,244.2542,243.8015,244.1895,119499.0
2020-04-28 10:50:00,264.27,264.31,263.51,263.57,77765.0,244.1433,244.1803,243.4412,243.4966,77765.0
2020-04-28 10:55:00,263.58,263.58,262.5,262.69,141637.0,243.5059,243.5059,242.5081,242.6836,141637.0
2020-04-28 11:00:00,262.73,263.32,262.48,263.18,115558.0,242.7206,243.2657,242.4896,243.1363,115558.0
2020-04-28 11:05:00,263.16,263.7,262.96,263.58,69206.0,243.1179,243.6167,242.9331,243.5059,69206.0
2020-04-28 11:10:00,263.61,263.89,263.5,263.82,44703.0,243.5336,243.7923,243.432,243.7276,44703.0
2020-04-28 11:15:00,263.79,263.83,263.12,263.4,44994.0,243.6999,243.7368,243.0809,243.3396,44994.0
2020-04-28 11:20:00,263.42,263.75,263.16,263.54,32508.0,243.3581,243.6629,243.1179,243.4689,32508.0
2020-04-28 11:25:00,263.71,264.14,263.62,263.99,107972.0,243.626,244.0232,243.5428,243.8846,107972.0
2020-04-28 11:30:00,263.99,264.37,263.98,264.29,40742.0,243.8846,244.2357,243.8754,244.1618,40742.0
2020-04-28 11:35:00,264.35,264.47,264.07,264.18,33987.0,244.2172,244.3281,243.9585,244.0602,33987.0
2020-04-28 11:40:00,264.16,264.26,264.0,264.21,30814.0,244.0417,244.1341,243.8939,244.0879,30814.0
2020-04-28 11:45:00,264.3,264.38,263.88,263.88,46059.0,244.171,244.2449,243.783,243.783,46059.0
2020-04-28 11:50:00,263.93,264.01,263.31,263.62,48694.0,243.8292,243.9031,243.2564,243.5428,48694.0
2020-04-28 11:55:00,263.67,263.68,263.39,263.56,25332.0,243.589,243.5983,243.3303,243.4874,25332.0
2020-04-28 12:00:00,263.6,263.77,263.16,263.42,40210.0,243.5243,243.6814,243.1179,243.3581,40210.0
2020-04-28 12:05:00,263.41,263.91,263.4,263.89,33513.0,243.3488,243.8107,243.3396,243.7923,33513.0
2020-04-28 12:10:00,263.95,264.16,263.67,263.67,98733.0,243.8477,244.0417,243.589,243.589,98733.0
2020-04-28 12:15:00,263.67,263.67,262.55,262.72,71351.0,243.589,243.589,242.5543,242.7114,71351.0
2020-04-28 12:20:00,262.79,263.14,262.76,262.9,59878.0,242.776,243.0994,242.7483,242.8777,59878.0
2020-04-28 12:25:00,262.94,263.24,262.88,263.21,18681.0,242.9146,243.1918,242.8592,243.164,18681.0
2020-04-28 12:30:00,263.22,263.54,263.02,263.52,43561.0,243.1733,243.4689,242.9885,243.4504,43561.0
2020-04-28 12:35:00,263.51,263.64,263.36,263.46,40788.0,243.4412,243.5613,243.3026,243.395,40788.0
2020-04-28 12:40:00,263.42,263.64,263.37,263.57,39774.0,243.3581,243.5613,243.3119,243.4966,39774.0
2020-04-28 12:45:00,263.5,263.61,263.15,263.59,29194.0,243.432,243.5336,243.1086,243.5151,29194.0
2020-04-28 12:50:00,263.59,263.71,263.39,263.41,25949.0,243.5151,243.626,243.3303,243.3488,25949.0
2020-04-28 12:55:00,263.37,264.18,263.37,264.05,55714.0,243.3119,244.0602,243.3119,243.9401,55714.0
2020-04-28 13:00:00,264.04,264.32,264.02,264.24,25761.0,243.9308,244.1895,243.9124,244.1156,25761.0
2020-04-28 13:05:00,264.3,264.33,264.1,264.1,33011.0,244.171,244.1987,243.9863,243.9863,33011.0
2020-04-28 13:10:00,264.23,264.29,263.88,263.91,34887.0,244.1064,244.1618,243.783,243.8107,34887.0
2020-04-28 13:15:00,263.96,264.04,263.78,263.82,31365.0,243.8569,243.9308,243.6906,243.7276,31365.0
2020-04-28 13:20:00,263.84,264.17,263.81,264.09,40415.0,243.7461,244.0509,243.7184,243.977,40415.0
2020-04-28 13:25:00,264.15,264.33,263.98,264.12,24899.0,244.0325,244.1987,243.8754,244.0047,24899.0
2020-04-28 13:30:00,264.11,264.28,263.93,263.97,35662.0,243.9955,244.1526,243.8292,243.8662,35662.0
2020-04-28 13:35:00,263.97,264.08,263.75,263.86,53413.0,243.8662,243.9678,243.6629,243.7645,53413.0
2020-04-28 13:40:00,263.88,264.6,263.81,264.59,35290.0,243.783,244.4482,243.7184,244.4389,35290.0
2020-04-28 13:45:00,264.6,264.66,264.46,264.51,37290.0,244.4482,244.5036,244.3188,244.365,37290.0
2020-04-28 13:50:00,264.5,264.63,264.41,264.49,19220.0,244.3558,244.4759,244.2727,244.3466,19220.0
2020-04-28 13:55:00,264.47,264.48,264.07,264.2,29413.0,244.3281,244.3373,243.9585,244.0786,29413.0
2020-04-28 14:00:00,264.19,264.74,264.19,264.63,28269.0,244.0694,244.5775,244.0694,244.4759,28269.0
2020-04-28 14:05:00,264.56,264.62,264.38,264.54,16913.0,244.4112,244.4667,244.2449,244.3928,16913.0
2020-04-28 14:10:00,264.64,264.85,264.64,264.79,20743.0,244.4851,244.6791,244.4851,244.6237,20743.0
2020-04-28 14:15:00,264.82,264.88,264.72,264.76,18576.0,244.6514,244.7069,244.559,244.596,18576.0
2020-04-28 14:20:00,264.77,264.87,264.7,264.81,28748.0,244.6052,244.6976,244.5406,244.6422,28748.0
2020-04-28 14:25:00,264.85,264.98,264.62,264.75,38403.0,244.6791,244.7992,244.4667,244.5868,38403.0
2020-04-28 14:30:00,264.85,264.97,264.73,264.74,31252.0,244.6791,244.79,244.5683,244.5775,31252.0
2020-04-28 14:35:00,264.77,264.8,264.33,264.37,27751.0,244.6052,244.633,244.1987,244.2357,27751.0
2020-04-28 14:40:00,264.33,264.63,264.23,264.23,33374.0,244.1987,244.4759,244.1064,244.1064,33374.0
2020-04-28 14:45:00,264.27,264.47,264.21,264.45,37316.0,244.1433,244.3281,244.0879,244.3096,37316.0
2020-04-28 14:50:00,264.4,264.67,263.99,264.01,52704.0,244.2634,244.5129,243.8846,243.9031,52704.0
2020-04-28 14:55:00,264.0,264.12,263.83,264.06,27097.0,243.8939,244.0047,243.7368,243.9493,27097.0
2020-04-28 15:00:00,264.07,264.31,263.94,264.17,19867.0,243.9585,244.1803,243.8384,244.0509,19867.0
2020-04-28 15:05:00,264.28,264.43,264.12,264.29,33683.0,244.1526,244.2911,244.0047,244.1618,33683.0
2020-04-28 15:10:00,264.24,264.43,264.15,264.25,18333.0,244.1156,244.2911,244.0325,244.1248,18333.0
2020-04-28 15:15:00,264.2,264.4,264.1,264.33,43505.0,244.0786,244.2634,243.9863,244.1987,43505.0
2020-04-28 15:20:00,264.36,264.76,263.59,264.08,61823.0,244.2265,244.596,243.5151,243.9678,61823.0
2020-04-28 15:25:00,264.12,264.35,264.12,264.28,39409.0,244.0047,244.2172,244.0047,244.1526,39409.0
2020-04-28 15:30:00,264.2,264.39,263.99,263.99,64912.0,244.0786,244.2542,243.8846,243.8846,64912.0
2020-04-28 15:35:00,264.0,264.15,263.75,264.14,55420.0,243.8939,244.0325,243.6629,244.0232,55420.0
2020-04-28 15:40:00,264.18,264.19,263.78,263.79,42504.0,244.0602,244.0694,243.6906,243.6999,42504.0
2020-04-28 15:45:00,263.77,263.82,262.99,263.0,48942.0,243.6814,243.7276,242.9608,242.97,48942.0
2020-04-28 15:50:00,262.98,263.13,262.3,262.44,101801.0,242.9516,243.0901,242.3234,242.4527,101801.0
2020-04-28 15:55:00,262.47,262.82,262.35,262.69,297211.0,242.4804,242.8037,242.3695,242.6836,297211.0
2020-04-29 09:30:00,267.93,268.0,267.28,267.49,235779.0,247.5246,247.5892,246.9241,247.1181,235779.0
2020-04-29 09:35:00,267.48,267.73,266.91,267.1,116049.0,247.1088,247.3398,246.5823,246.7578,116049.0
2020-04-29 09:40:00,267.11,267.62,267.02,267.62,64878.0,246.767,247.2382,246.6839,247.2382,64878.0
2020-04-29 09:45:00,267.55,268.07,267.5,268.04,144762.0,247.1735,247.6539,247.1273,247.6262,144762.0
2020-04-29 09:50:00,268.05,268.33,267.94,268.19,92640.0,247.6354,247.8941,247.5338,247.7648,92640.0
2020-04-29 09:55:00,268.19,268.38,268.16,268.29,37428.0,247.7648,247.9403,247.7371,247.8572,37428.0
2020-04-29 10:00:00,268.35,268.35,267.84,267.93,93200.0,247.9126,247.9126,247.4414,247.5246,93200.0
2020-04-29 10:05:00,267.97,268.08,267.48,267.49,61517.0,247.5615,247.6631,247.1088,247.1181,61517.0
2020-04-29 10:10:00,267.51,267.68,267.25,267.54,53614.0,247.1366,247.2936,246.8964,247.1643,53614.0
2020-04-29 10:15:00,267.58,268.11,267.56,268.07,51716.0,247.2012,247.6909,247.1828,247.6539,51716.0
2020-04-29 10:20:00,268.06,268.35,268.0,268.34,33180.0,247.6447,247.9126,247.5892,247.9033,33180.0
2020-04-29 10:25:00,268.29,268.46,268.22,268.46,55424.0,247.8572,248.0142,247.7925,248.0142,55424.0
2020-04-29 10:30:00,268.45,268.69,268.4,268.48,52418.0,248.005,248.2267,247.9588,248.0327,52418.0
2020-04-29 10:35:00,268.5,268.72,268.15,268.42,55519.0,248.0512,248.2544,247.7278,247.9773,55519.0
2020-04-29 10:40:00,268.4,268.64,268.38,268.59,76698.0,247.9588,248.1805,247.9403,248.1343,76698.0
2020-04-29 10:45:00,268.59,268.65,268.36,268.56,40898.0,248.1343,248.1897,247.9218,248.1066,40898.0
2020-04-29 10:50:00,268.62,268.95,268.61,268.88,60224.0,248.162,248.4669,248.1528,248.4022,60224.0
2020-04-29 10:55:00,268.85,268.97,268.66,268.72,43371.0,248.3745,248.4854,248.199,248.2544,43371.0
2020-04-29 11:00:00,268.65,268.92,268.25,268.5,79863.0,248.1897,248.4392,247.8202,248.0512,79863.0
2020-04-29 11:05:00,268.57,268.84,268.45,268.66,18537.0,248.1158,248.3653,248.005,248.199,18537.0
2020-04-29 11:10:00,268.63,269.08,268.63,268.81,44566.0,248.1713,248.587,248.1713,248.3376,44566.0
2020-04-29 11:15:00,268.75,269.01,268.72,268.94,37121.0,248.2821,248.5223,248.2544,248.4577,37121.0
2020-04-29 11:20:00,268.9,269.23,268.88,269.19,39391.0,248.4207,248.7256,248.4022,248.6886,39391.0
2020-04-29 11:25:00,269.17,269.25,269.05,269.09,25953.0,248.6701,248.744,248.5593,248.5962,25953.0
2020-04-29 11:30:00,269.06,269.19,268.82,268.96,27185.0,248.5685,248.6886,248.3468,248.4761,27185.0
2020-04-29 11:35:00,268.96,268.98,268.69,268.74,17781.0,248.4761,248.4946,248.2267,248.2729,17781.0
2020-04-29 11:40:00,268.77,268.88,268.65,268.75,26704.0,248.3006,248.4022,248.1897,248.2821,26704.0
2020-04-29 11:45:00,268.73,268.99,268.71,268.94,52894.0,248.2636,248.5038,248.2452,248.4577,52894.0
2020-04-29 11:50:00,268.95,269.35,268.88,269.29,43323.0,248.4669,248.8364,248.4022,248.781,43323.0
2020-04-29 11:55:00,269.27,269.4,269.16,269.17,36260.0,248.7625,248.8826,248.6609,248.6701,36260.0
2020-04-29 12:00:00,269.21,269.53,269.2,269.53,32525.0,248.7071,249.0027,248.6979,249.0027,32525.0
2020-04-29 12:05:00,269.54,269.73,269.5,269.63,37605.0,249.012,249.1875,248.975,249.0951,37605.0
2020-04-29 12:10:00,269.62,269.75,269.56,269.69,26565.0,249.0859,249.206,249.0304,249.1505,26565.0
2020-04-29 12:15:00,269.69,269.88,269.48,269.56,35232.0,249.1505,249.3261,248.9565,249.0304,35232.0
2020-04-29 12:20:00,269.56,269.86,269.51,269.83,53210.0,249.0304,249.3076,248.9842,249.2799,53210.0
2020-04-29 12:25:00,269.81,269.88,269.62,269.82,50069.0,249.2614,249.3261,249.0859,249.2706,50069.0
2020-04-29 12:30:00,269.83,270.02,269.83,269.89,50687.0,249.2799,249.4554,249.2799,249.3353,50687.0
2020-04-29 12:35:00,269.85,270.36,269.84,270.3,82596.0,249.2983,249.7695,249.2891,249.7141,82596.0
2020-04-29 12:40:00,270.33,270.4,270.24,270.34,57325.0,249.7418,249.8065,249.6586,249.751,57325.0
2020-04-29 12:45:00,270.36,270.47,270.24,270.46,46721.0,249.7695,249.8711,249.6586,249.8619,46721.0
2020-04-29 12:50:00,270.41,270.53,270.3,270.35,111739.0,249.8157,249.9266,249.7141,249.7603,111739.0
2020-04-29 12:55:00,270.36,270.41,270.09,270.13,44511.0,249.7695,249.8157,249.5201,249.557,44511.0
2020-04-29 13:00:00,270.18,270.52,270.18,270.47,43272.0,249.6032,249.9173,249.6032,249.8711,43272.0
2020-04-29 13:05:00,270.47,270.73,270.45,270.67,43532.0,249.8711,250.1113,249.8527,250.0559,43532.0
2020-04-29 13:10:00,270.69,270.69,270.51,270.56,38904.0,250.0744,250.0744,249.9081,249.9543,38904.0
2020-04-29 13:15:00,270.56,270.72,270.48,270.63,65636.0,249.9543,250.1021,249.8804,250.0189,65636.0
2020-04-29 13:20:00,270.63,270.66,270.3,270.32,34438.0,250.0189,250.0467,249.7141,249.7326,34438.0
2020-04-29 13:25:00,270.29,270.49,270.19,270.2,44036.0,249.7048,249.8896,249.6125,249.6217,44036.0
2020-04-29 13:30:00,270.2,270.26,269.79,269.82,82223.0,249.6217,249.6771,249.2429,249.2706,82223.0
2020-04-29 13:35:00,269.79,269.99,269.71,269.88,61273.0,249.2429,249.4277,249.169,249.3261,61273.0
2020-04-29 13:40:00,269.93,270.05,269.64,269.64,32726.0,249.3723,249.4831,249.1043,249.1043,32726.0
2020-04-29 13:45:00,269.66,269.96,269.66,269.96,47344.0,249.1228,249.4,249.1228,249.4,47344.0
2020-04-29 13:50:00,269.96,270.01,269.81,269.82,37762.0,249.4,249.4462,249.2614,249.2706,37762.0
2020-04-29 13:55:00,269.83,270.0,269.74,269.86,86996.0,249.2799,249.4369,249.1967,249.3076,86996.0
2020-04-29 14:00:00,269.92,270.25,268.97,269.45,164417.0,249.363,249.6679,248.4854,248.9288,164417.0
2020-04-29 14:05:00,269.43,269.43,269.01,269.17,40787.0,248.9103,248.9103,248.5223,248.6701,40787.0
2020-04-29 14:10:00,269.31,269.36,268.84,269.19,47473.0,248.7995,248.8457,248.3653,248.6886,47473.0
2020-04-29 14:15:00,269.2,269.64,269.07,269.15,32773.0,248.6979,249.1043,248.5778,248.6517,32773.0
2020-04-29 14:20:00,269.23,269.54,269.18,269.54,170385.0,248.7256,249.012,248.6794,249.012,170385.0
2020-04-29 14:25:00,269.53,269.88,269.3,269.62,94998.0,249.0027,249.3261,248.7902,249.0859,94998.0
2020-04-29 14:30:00,269.77,269.85,269.31,269.67,62171.0,249.2244,249.2983,248.7995,249.1321,62171.0
2020-04-29 14:35:00,269.71,270.07,269.49,269.99,36544.0,249.169,249.5016,248.9658,249.4277,36544.0
2020-04-29 14:40:00,269.87,270.28,269.87,270.17,22372.0,249.3168,249.6956,249.3168,249.594,22372.0
2020-04-29 14:45:00,270.2,270.2,269.79,269.8,34729.0,249.6217,249.6217,249.2429,249.2522,34729.0
2020-04-29 14:50:00,269.81,269.98,269.39,269.49,31779.0,249.2614,249.4184,248.8734,248.9658,31779.0
2020-04-29 14:55:00,269.49,270.26,269.31,270.19,58021.0,248.9658,249.6771,248.7995,249.6125,58021.0
2020-04-29 15:00:00,270.11,270.6,270.08,270.6,75157.0,249.5385,249.9912,249.5108,249.9912,75157.0
2020-04-29 15:05:00,270.6,270.6,270.4,270.53,43585.0,249.9912,249.9912,249.8065,249.9266,43585.0
2020-04-29 15:10:00,270.54,270.6,270.36,270.53,55851.0,249.9358,249.9912,249.7695,249.9266,55851.0
2020-04-29 15:15:00,270.55,270.58,270.15,270.49,103297.0,249.945,249.9728,249.5755,249.8896,103297.0
2020-04-29 15:20:00,270.54,270.82,270.5,270.81,80736.0,249.9358,250.1945,249.8988,250.1852,80736.0
2020-04-29 15:25:00,270.8,270.98,270.71,270.91,84254.0,250.176,250.3423,250.0928,250.2776,84254.0
2020-04-29 15:30:00,270.93,270.93,270.52,270.9,101585.0,250.2961,250.2961,249.9173,250.2684,101585.0
2020-04-29 15:35:00,270.91,270.99,270.59,270.73,188347.0,250.2776,250.3515,249.982,250.1113,188347.0
2020-04-29 15:40:00,270.71,271.0,270.64,270.85,123981.0,250.0928,250.3608,250.0282,250.2222,123981.0
2020-04-29 15:45:00,270.82,270.85,270.51,270.68,139766.0,250.1945,250.2222,249.9081,250.0651,139766.0
2020-04-29 15:50:00,270.64,270.75,269.58,269.74,401603.0,250.0282,250.1298,249.0489,249.1967,401603.0
2020-04-29 15:55:00,269.74,269.82,269.34,269.45,414758.0,249.1967,249.2706,248.8272,248.9288,414758.0
2020-04-30 09:30:00,268.08,268.1,266.95,266.95,267143.0,247.6631,247.6816,246.6192,246.6192,267143.0
2020-04-30 09:35:00,266.93,267.11,266.11,266.74,139410.0,246.6007,246.767,245.8432,246.4252,139410.0
2020-04-30 09:40:00,266.7,267.05,266.41,266.59,107889.0,246.3882,246.7116,246.1203,246.2866,107889.0
2020-04-30 09:45:00,266.59,267.04,266.22,266.75,74492.0,246.2866,246.7024,245.9448,246.4344,74492.0
2020-04-30 09:50:00,266.72,267.36,266.72,267.36,80134.0,246.4067,246.998,246.4067,246.998,80134.0
2020-04-30 09:55:00,267.3,267.86,267.22,267.7,63775.0,246.9426,247.4599,246.8686,247.3121,63775.0
2020-04-30 10:00:00,267.66,268.27,267.33,267.33,244031.0,247.2751,247.8387,246.9703,246.9703,244031.0
2020-04-30 10:05:00,267.3,268.13,267.08,267.86,192874.0,246.9426,247.7093,246.7393,247.4599,192874.0
2020-04-30 10:10:00,267.88,268.3,267.8,268.03,50321.0,247.4784,247.8664,247.4045,247.617,50321.0
2020-04-30 10:15:00,267.95,268.07,267.48,267.86,52730.0,247.543,247.6539,247.1088,247.4599,52730.0
2020-04-30 10:20:00,267.89,268.0,267.32,267.4,35019.0,247.4876,247.5892,246.961,247.0349,35019.0
2020-04-30 10:25:00,267.45,268.47,267.4,268.36,55392.0,247.0811,248.0234,247.0349,247.9218,55392.0
2020-04-30 10:30:00,268.42,268.58,268.24,268.46,23176.0,247.9773,248.1251,247.811,248.0142,23176.0
2020-04-30 10:35:00,268.42,268.57,268.22,268.23,64886.0,247.9773,248.1158,247.7925,247.8017,64886.0
2020-04-30 10:40:00,268.16,268.21,267.08,267.24,51033.0,247.7371,247.7832,246.7393,246.8871,51033.0
2020-04-30 10:45:00,267.16,267.63,267.11,267.52,46200.0,246.8132,247.2474,246.767,247.1458,46200.0
2020-04-30 10:50:00,267.45,267.83,267.3,267.72,36309.0,247.0811,247.4322,246.9426,247.3306,36309.0
2020-04-30 10:55:00,267.63,267.94,267.44,267.48,45974.0,247.2474,247.5338,247.0719,247.1088,45974.0
2020-04-30 11:00:00,267.66,268.25,267.66,268.11,160969.0,247.2751,247.8202,247.2751,247.6909,160969.0
2020-04-30 11:05:00,268.09,268.18,267.79,268.0,71129.0,247.6724,247.7555,247.3952,247.5892,71129.0
2020-04-30 11:10:00,268.0,268.13,267.81,267.99,43162.0,247.5892,247.7093,247.4137,247.58,43162.0
2020-04-30 11:15:00,267.9,268.16,267.58,267.62,46706.0,247.4969,247.7371,247.2012,247.2382,46706.0
2020-04-30 11:20:00,267.57,267.8,267.39,267.5,37429.0,247.192,247.4045,247.0257,247.1273,37429.0
2020-04-30 11:25:00,267.43,267.69,267.23,267.29,42536.0,247.0627,247.3029,246.8779,246.9333,42536.0
2020-04-30 11:30:00,267.25,267.62,267.11,267.36,22503.0,246.8964,247.2382,246.767,246.998,22503.0
2020-04-30 11:35:00,267.33,267.52,267.14,267.43,28794.0,246.9703,247.1458,246.7947,247.0627,28794.0
2020-04-30 11:40:00,267.49,267.7,267.41,267.44,26038.0,247.1181,247.3121,247.0442,247.0719,26038.0
2020-04-30 11:45:00,267.5,267.5,266.68,266.68,58132.0,247.1273,247.1273,246.3698,246.3698,58132.0
2020-04-30 11:50:00,266.62,266.76,266.45,266.45,25378.0,246.3143,246.4437,246.1573,246.1573,25378.0
2020-04-30 11:55:00,266.49,266.69,266.13,266.18,35235.0,246.1942,246.379,245.8617,245.9079,35235.0
2020-04-30 12:00:00,266.13,266.13,265.41,265.7,60911.0,245.8617,245.8617,245.1965,245.4644,60911.0
2020-04-30 12:05:00,265.74,266.05,265.52,265.97,57883.0,245.5014,245.7878,245.2981,245.7138,57883.0
2020-04-30 12:10:00,265.95,266.2,265.83,266.14,28969.0,245.6954,245.9263,245.5845,245.8709,28969.0
2020-04-30 12:15:00,266.09,266.17,265.8,265.84,12214.0,245.8247,245.8986,245.5568,245.5937,12214.0
2020-04-30 12:20:00,265.83,265.96,265.47,265.68,25721.0,245.5845,245.7046,245.2519,245.4459,25721.0
2020-04-30 12:25:00,265.64,265.88,265.55,265.78,29748.0,245.409,245.6307,245.3258,245.5383,29748.0
2020-04-30 12:30:00,265.65,265.65,265.23,265.38,84204.0,245.4182,245.4182,245.0302,245.1688,84204.0
2020-04-30 12:35:00,265.44,265.84,265.39,265.83,44442.0,245.2242,245.5937,245.178,245.5845,44442.0
2020-04-30 12:40:00,265.83,266.08,265.65,265.79,45602.0,245.5845,245.8155,245.4182,245.5476,45602.0
2020-04-30 12:45:00,265.73,266.12,265.67,266.11,27675.0,245.4921,245.8524,245.4367,245.8432,27675.0
2020-04-30 12:50:00,266.1,266.34,266.06,266.33,44122.0,245.8339,246.0557,245.797,246.0464,44122.0
2020-04-30 12:55:00,266.33,266.65,266.14,266.47,54609.0,246.0464,246.3421,245.8709,246.1758,54609.0
2020-04-30 13:00:00,266.47,266.47,265.97,265.97,16375.0,246.1758,246.1758,245.7138,245.7138,16375.0
2020-04-30 13:05:00,265.99,266.36,265.89,266.28,22947.0,245.7323,246.0741,245.6399,246.0002,22947.0
2020-04-30 13:10:00,266.21,266.87,266.13,266.81,43595.0,245.9356,246.5453,245.8617,246.4899,43595.0
2020-04-30 13:15:00,266.83,266.9,266.64,266.64,28739.0,246.5083,246.573,246.3328,246.3328,28739.0
2020-04-30 13:20:00,266.69,266.77,266.5,266.53,20536.0,246.379,246.4529,246.2035,246.2312,20536.0
2020-04-30 13:25:00,266.53,266.6,266.3,266.3,20591.0,246.2312,246.2959,246.0187,246.0187,20591.0
2020-04-30 13:30:00,266.29,266.41,266.11,266.17,79522.0,246.0095,246.1203,245.8432,245.8986,79522.0
2020-04-30 13:35:00,266.26,266.47,266.0,266.07,27314.0,245.9818,246.1758,245.7416,245.8062,27314.0
2020-04-30 13:40:00,266.06,266.07,265.74,265.98,66951.0,245.797,245.8062,245.5014,245.7231,66951.0
2020-04-30 13:45:00,265.97,266.0,265.76,265.92,76210.0,245.7138,245.7416,245.5198,245.6677,76210.0
2020-04-30 13:50:00,265.92,266.14,265.7,265.92,36551.0,245.6677,245.8709,245.4644,245.6677,36551.0
2020-04-30 13:55:00,265.87,266.01,265.73,265.78,37782.0,245.6215,245.7508,245.4921,245.5383,37782.0
2020-04-30 14:00:00,265.79,266.2,265.5,266.07,35539.0,245.5476,245.9263,245.2796,245.8062,35539.0
2020-04-30 14:05:00,266.02,266.24,265.96,266.1,37043.0,245.76,245.9633,245.7046,245.8339,37043.0
2020-04-30 14:10:00,266.12,266.47,266.06,266.44,65934.0,245.8524,246.1758,245.797,246.1481,65934.0
2020-04-30 14:15:00,266.43,266.43,266.08,266.09,97429.0,246.1388,246.1388,245.8155,245.8247,97429.0
2020-04-30 14:20:00,266.06,266.36,266.06,266.22,18164.0,245.797,246.0741,245.797,245.9448,18164.0
2020-04-30 14:25:00,266.23,266.31,266.0,266.27,27994.0,245.954,246.028,245.7416,245.991,27994.0
2020-04-30 14:30:00,266.33,266.68,266.27,266.48,30335.0,246.0464,246.3698,245.991,246.185,30335.0
2020-04-30 14:35:00,266.44,266.44,265.86,266.01,51432.0,246.1481,246.1481,245.6122,245.7508,51432.0
2020-04-30 14:40:00,265.98,266.05,265.71,265.88,21906.0,245.7231,245.7878,245.4736,245.6307,21906.0
2020-04-30 14:45:00,265.85,266.1,265.78,265.96,121577.0,245.603,245.8339,245.5383,245.7046,121577.0
2020-04-30 14:50:00,265.98,266.15,265.75,265.86,25400.0,245.7231,245.8801,245.5106,245.6122,25400.0
2020-04-30 14:55:00,265.81,265.95,265.55,265.9,30065.0,245.566,245.6954,245.3258,245.6492,30065.0
2020-04-30 15:00:00,265.89,266.0,265.69,265.76,91255.0,245.6399,245.7416,245.4552,245.5198,91255.0
2020-04-30 15:05:00,265.77,266.43,265.76,266.36,116746.0,245.5291,246.1388,245.5198,246.0741,116746.0
2020-04-30 15:10:00,266.32,266.43,266.09,266.37,83786.0,246.0372,246.1388,245.8247,246.0834,83786.0
2020-04-30 15:15:00,266.36,267.01,266.36,266.86,78056.0,246.0741,246.6746,246.0741,246.5361,78056.0
2020-04-30 15:20:00,266.86,267.35,266.8,267.2,104702.0,246.5361,246.9887,246.4806,246.8502,104702.0
2020-04-30 15:25:00,267.21,267.29,266.88,267.04,117012.0,246.8594,246.9333,246.5545,246.7024,117012.0
2020-04-30 15:30:00,267.04,267.25,266.92,266.94,69759.0,246.7024,246.8964,246.5915,246.61,69759.0
2020-04-30 15:35:00,266.95,267.01,266.54,266.71,62593.0,246.6192,246.6746,246.2404,246.3975,62593.0
2020-04-30 15:40:00,266.7,266.72,266.2,266.55,104884.0,246.3882,246.4067,245.9263,246.2497,104884.0
2020-04-30 15:45:00,266.58,266.74,266.29,266.34,104319.0,246.2774,246.4252,246.0095,246.0557,104319.0
2020-04-30 15:50:00,266.27,267.43,266.18,267.41,211040.0,245.991,247.0627,245.9079,247.0442,211040.0
2020-04-30 15:55:00,267.42,267.6,266.65,266.9,486232.0,247.0534,247.2197,246.3421,246.573,486232.0
2020-05-01 09:30:00,262.14,262.85,261.91,262.78,266739.0,242.1755,242.8315,241.9631,242.7668,266739.0
2020-05-01 09:35:00,262.77,262.78,261.65,261.68,194963.0,242.7576,242.7668,241.7229,241.7506,194963.0
2020-05-01 09:40:00,261.69,261.89,261.5,261.79,67222.0,241.7598,241.9446,241.5843,241.8522,67222.0
2020-05-01 09:45:00,261.79,262.01,261.63,262.0,71716.0,241.8522,242.0554,241.7044,242.0462,71716.0
2020-05-01 09:50:00,261.9,262.11,261.37,261.48,42530.0,241.9538,242.1478,241.4642,241.5658,42530.0
2020-05-01 09:55:00,261.56,262.05,261.55,261.93,48507.0,241.6397,242.0924,241.6305,241.9815,48507.0
2020-05-01 10:00:00,262.12,262.83,261.75,262.31,98572.0,242.1571,242.813,241.8152,242.3326,98572.0
2020-05-01 10:05:00,262.31,262.69,262.14,262.31,13904.0,242.3326,242.6836,242.1755,242.3326,13904.0
2020-05-01 10:10:00,262.26,262.26,261.6,261.84,53220.0,242.2864,242.2864,241.6767,241.8984,53220.0
2020-05-01 10:15:00,261.93,262.1,261.37,261.4,33180.0,241.9815,242.1386,241.4642,241.4919,33180.0
2020-05-01 10:20:00,261.4,261.62,261.18,261.3,39275.0,241.4919,241.6951,241.2886,241.3995,39275.0
2020-05-01 10:25:00,261.38,261.98,261.37,261.97,44106.0,241.4734,242.0277,241.4642,242.0185,44106.0
2020-05-01 10:30:00,261.97,262.14,261.54,261.99,26854.0,242.0185,242.1755,241.6212,242.037,26854.0
2020-05-01 10:35:00,262.02,262.44,262.01,262.27,26150.0,242.0647,242.4527,242.0554,242.2956,26150.0
2020-05-01 10:40:00,262.22,262.48,262.12,262.23,31261.0,242.2494,242.4896,242.1571,242.2587,31261.0
2020-05-01 10:45:00,262.17,262.41,262.03,262.3,36271.0,242.2033,242.425,242.0739,242.3234,36271.0
2020-05-01 10:50:00,262.31,262.51,262.1,262.1,39579.0,242.3326,242.5174,242.1386,242.1386,39579.0
2020-05-01 10:55:00,262.09,262.43,261.92,262.02,36724.0,242.1293,242.4435,241.9723,242.0647,36724.0
2020-05-01 11:00:00,261.91,261.94,261.61,261.62,18752.0,241.9631,241.9908,241.6859,241.6951,18752.0
2020-05-01 11:05:00,261.61,261.72,261.45,261.66,25856.0,241.6859,241.7875,241.5381,241.7321,25856.0
2020-05-01 11:10:00,261.68,261.82,261.56,261.81,19084.0,241.7506,241.8799,241.6397,241.8707,19084.0
2020-05-01 11:15:00,261.71,261.71,261.23,261.23,52005.0,241.7783,241.7783,241.3348,241.3348,52005.0
2020-05-01 11:20:00,261.2,261.42,261.07,261.07,21162.0,241.3071,241.5104,241.187,241.187,21162.0
2020-05-01 11:25:00,261.09,261.19,260.9,260.91,61192.0,241.2055,241.2979,241.03,241.0392,61192.0
2020-05-01 11:30:00,260.86,260.9,260.6,260.6,25928.0,240.993,241.03,240.7528,240.7528,25928.0
2020-05-01 11:35:00,260.64,260.96,260.6,260.96,18806.0,240.7898,241.0854,240.7528,241.0854,18806.0
2020-05-01 11:40:00,260.92,260.92,260.61,260.65,19312.0,241.0485,241.0485,240.7621,240.799,19312.0
2020-05-01 11:45:00,260.63,260.65,259.98,260.01,92789.0,240.7805,240.799,240.18,240.2078,92789.0
2020-05-01 11:50:00,259.96,259.96,259.64,259.82,97212.0,240.1616,240.1616,239.8659,240.0322,97212.0
2020-05-01 11:55:00,259.83,259.87,259.56,259.82,97212.0,240.0415,240.0784,239.792,240.0322,97212.0
2020-05-01 12:00:00,259.82,259.82,259.2,259.2,111256.0,240.0322,240.0322,239.4594,239.4594,111256.0
2020-05-01 12:05:00,259.17,259.65,259.13,259.49,51537.0,239.4317,239.8752,239.3948,239.7274,51537.0
2020-05-01 12:10:00,259.5,260.07,259.5,260.07,31533.0,239.7366,240.2632,239.7366,240.2632,31533.0
2020-05-01 12:15:00,260.06,260.1,259.69,259.75,25795.0,240.2539,240.2909,239.9121,239.9676,25795.0
2020-05-01 12:20:00,259.81,259.96,259.6,259.62,21192.0,240.023,240.1616,239.829,239.8475,21192.0
2020-05-01 12:25:00,259.62,259.72,259.47,259.47,36705.0,239.8475,239.9398,239.7089,239.7089,36705.0
2020-05-01 12:30:00,259.48,259.77,259.24,259.77,26898.0,239.7181,239.986,239.4964,239.986,26898.0
2020-05-01 12:35:00,259.78,259.78,259.35,259.37,30898.0,239.9953,239.9953,239.598,239.6165,30898.0
2020-05-01 12:40:00,259.34,259.41,258.8,259.01,93241.0,239.5888,239.6535,239.0899,239.2839,93241.0
2020-05-01 12:45:00,259.02,259.44,259.02,259.36,63937.0,239.2932,239.6812,239.2932,239.6073,63937.0
2020-05-01 12:50:00,259.38,259.53,259.29,259.49,14278.0,239.6257,239.7643,239.5426,239.7274,14278.0
2020-05-01 12:55:00,259.46,259.58,259.37,259.43,17188.0,239.6996,239.8105,239.6165,239.6719,17188.0
2020-05-01 13:00:00,259.44,259.85,259.42,259.8,29294.0,239.6812,240.0599,239.6627,240.0137,29294.0
2020-05-01 13:05:00,259.79,259.82,259.51,259.51,35324.0,240.0045,240.0322,239.7458,239.7458,35324.0
2020-05-01 13:10:00,259.56,259.67,259.2,259.25,35958.0,239.792,239.8937,239.4594,239.5056,35958.0
2020-05-01 13:15:00,259.29,259.37,258.92,258.99,43310.0,239.5426,239.6165,239.2008,239.2654,43310.0
2020-05-01 13:20:00,258.98,259.07,258.78,258.78,46101.0,239.2562,239.3393,239.0714,239.0714,46101.0
2020-05-01 13:25:00,258.78,259.3,258.78,259.28,25733.0,239.0714,239.5518,239.0714,239.5334,25733.0
2020-05-01 13:30:00,259.29,259.51,259.19,259.22,25165.0,239.5426,239.7458,239.4502,239.4779,25165.0
2020-05-01 13:35:00,259.22,259.23,258.89,258.91,26443.0,239.4779,239.4872,239.1731,239.1915,26443.0
2020-05-01 13:40:00,258.91,259.17,258.85,259.06,35087.0,239.1915,239.4317,239.1361,239.3301,35087.0
2020-05-01 13:45:00,259.06,259.06,258.74,258.94,28941.0,239.3301,239.3301,239.0345,239.2192,28941.0
2020-05-01 13:50:00,258.95,259.1,258.84,258.87,14726.0,239.2285,239.3671,239.1269,239.1546,14726.0
2020-05-01 13:55:00,258.93,259.11,258.88,259.11,29890.0,239.21,239.3763,239.1638,239.3763,29890.0
2020-05-01 14:00:00,259.06,259.37,258.78,259.28,33181.0,239.3301,239.6165,239.0714,239.5334,33181.0
2020-05-01 14:05:00,259.35,259.45,259.1,259.14,27324.0,239.598,239.6904,239.3671,239.404,27324.0
2020-05-01 14:10:00,259.14,259.23,258.91,258.94,24669.0,239.404,239.4872,239.1915,239.2192,24669.0
2020-05-01 14:15:00,258.95,259.33,258.89,259.24,38307.0,239.2285,239.5795,239.1731,239.4964,38307.0
2020-05-01 14:20:00,259.34,259.81,259.34,259.8,47956.0,239.5888,240.023,239.5888,240.0137,47956.0
2020-05-01 14:25:00,259.83,259.94,259.67,259.81,29430.0,240.0415,240.1431,239.8937,240.023,29430.0
2020-05-01 14:30:00,259.83,259.83,259.51,259.58,36500.0,240.0415,240.0415,239.7458,239.8105,36500.0
2020-05-01 14:35:00,259.58,259.8,259.49,259.75,22582.0,239.8105,240.0137,239.7274,239.9676,22582.0
2020-05-01 14:40:00,259.73,259.83,259.48,259.53,38423.0,239.9491,240.0415,239.7181,239.7643,38423.0
2020-05-01 14:45:00,259.48,259.7,259.36,259.56,44747.0,239.7181,239.9214,239.6073,239.792,44747.0
2020-05-01 14:50:00,259.45,259.49,259.21,259.49,27975.0,239.6904,239.7274,239.4687,239.7274,27975.0
2020-05-01 14:55:00,259.53,259.75,259.46,259.66,47235.0,239.7643,239.9676,239.6996,239.8844,47235.0
2020-05-01 15:00:00,259.68,259.95,259.48,259.56,35349.0,239.9029,240.1523,239.7181,239.792,35349.0
2020-05-01 15:05:00,259.52,259.78,259.44,259.71,30292.0,239.7551,239.9953,239.6812,239.9306,30292.0
2020-05-01 15:10:00,259.75,260.3,259.6,260.18,63776.0,239.9676,240.4757,239.829,240.3648,63776.0
2020-05-01 15:15:00,260.19,260.46,260.16,260.28,55424.0,240.374,240.6235,240.3463,240.4572,55424.0
2020-05-01 15:20:00,260.3,260.45,260.0,260.06,70512.0,240.4757,240.6142,240.1985,240.2539,70512.0
2020-05-01 15:25:00,260.0,260.01,259.65,259.82,76771.0,240.1985,240.2078,239.8752,240.0322,76771.0
2020-05-01 15:30:00,259.8,259.98,259.42,259.45,60646.0,240.0137,240.18,239.6627,239.6904,60646.0
2020-05-01 15:35:00,259.43,259.7,259.28,259.66,56888.0,239.6719,239.9214,239.5334,239.8844,56888.0
2020-05-01 15:40:00,259.81,260.0,259.4,259.67,74694.0,240.023,240.1985,239.6442,239.8937,74694.0
2020-05-01 15:45:00,259.67,259.93,259.21,259.82,78155.0,239.8937,240.1338,239.4687,240.0322,78155.0
2020-05-01 15:50:00,259.51,259.67,258.83,258.86,128484.0,239.7458,239.8937,239.1176,239.1453,128484.0
2020-05-01 15:55:00,258.93,259.84,258.86,259.83,209283.0,239.21,240.0507,239.1453,240.0415,209283.0
2020-05-04 09:30:00,257.97,258.22,257.07,257.28,349199.0,238.3231,238.5541,237.4917,237.6857,349199.0
2020-05-04 09:35:00,257.29,257.3,256.65,256.84,115030.0,237.6949,237.7041,237.1037,237.2792,115030.0
2020-05-04 09:40:00,256.83,257.02,256.53,256.99,65773.0,237.2699,237.4455,236.9928,237.4178,65773.0
2020-05-04 09:45:00,257.01,257.1,256.74,257.1,48941.0,237.4362,237.5194,237.1868,237.5194,48941.0
2020-05-04 09:50:00,257.05,257.93,257.04,257.86,54996.0,237.4732,238.2862,237.464,238.2215,54996.0
2020-05-04 09:55:00,257.89,257.99,257.73,257.88,26963.0,238.2492,238.3416,238.1014,238.24,26963.0
2020-05-04 10:00:00,257.86,258.66,257.72,258.56,63336.0,238.2215,238.9606,238.0922,238.8682,63336.0
2020-05-04 10:05:00,258.63,258.75,258.26,258.3,50939.0,238.9329,239.0437,238.591,238.628,50939.0
2020-05-04 10:10:00,258.31,258.66,258.21,258.52,33109.0,238.6372,238.9606,238.5448,238.8312,33109.0
2020-05-04 10:15:00,258.49,259.24,258.48,259.03,75667.0,238.8035,239.4964,238.7943,239.3024,75667.0
2020-05-04 10:20:00,258.99,259.02,258.3,258.3,22963.0,239.2654,239.2932,238.628,238.628,22963.0
2020-05-04 10:25:00,258.28,258.45,258.14,258.45,43618.0,238.6095,238.7666,238.4802,238.7666,43618.0
2020-05-04 10:30:00,258.34,258.45,257.95,258.01,37359.0,238.6649,238.7666,238.3046,238.3601,37359.0
2020-05-04 10:35:00,258.02,258.37,258.01,258.34,16239.0,238.3693,238.6927,238.3601,238.6649,16239.0
2020-05-04 10:40:00,258.19,258.63,258.19,258.62,18680.0,238.5264,238.9329,238.5264,238.9236,18680.0
2020-05-04 10:45:00,258.66,258.67,258.3,258.51,14839.0,238.9606,238.9698,238.628,238.822,14839.0
2020-05-04 10:50:00,258.48,258.5,258.14,258.5,31609.0,238.7943,238.8128,238.4802,238.8128,31609.0
2020-05-04 10:55:00,258.49,258.49,257.93,257.97,11500.0,238.8035,238.8035,238.2862,238.3231,11500.0
2020-05-04 11:00:00,257.92,258.16,257.83,258.05,17398.0,238.2769,238.4987,238.1938,238.397,17398.0
2020-05-04 11:05:00,258.07,258.57,258.06,258.34,26831.0,238.4155,238.8774,238.4063,238.6649,26831.0
2020-05-04 11:10:00,258.41,258.75,258.23,258.4,34651.0,238.7296,239.0437,238.5633,238.7204,34651.0
2020-05-04 11:15:00,258.44,258.65,258.28,258.65,45415.0,238.7573,238.9513,238.6095,238.9513,45415.0
2020-05-04 11:20:00,258.63,258.89,258.33,258.87,59448.0,238.9329,239.1731,238.6557,239.1546,59448.0
2020-05-04 11:25:00,258.79,258.81,258.13,258.31,14607.0,239.0807,239.0991,238.4709,238.6372,14607.0
2020-05-04 11:30:00,258.39,258.5,258.1,258.28,31970.0,238.7111,238.8128,238.4432,238.6095,31970.0
2020-05-04 11:35:00,258.39,258.85,258.33,258.8,26716.0,238.7111,239.1361,238.6557,239.0899,26716.0
2020-05-04 11:40:00,258.85,259.0,258.8,258.85,26917.0,239.1361,239.2747,239.0899,239.1361,26917.0
2020-05-04 11:45:00,258.86,258.98,258.76,258.85,19566.0,239.1453,239.2562,239.053,239.1361,19566.0
2020-05-04 11:50:00,258.99,259.0,258.88,258.97,20649.0,239.2654,239.2747,239.1638,239.247,20649.0
2020-05-04 11:55:00,259.0,259.0,258.56,258.63,20740.0,239.2747,239.2747,238.8682,238.9329,20740.0
2020-05-04 12:00:00,258.62,258.94,258.62,258.86,13022.0,238.9236,239.2192,238.9236,239.1453,13022.0
2020-05-04 12:05:00,258.95,259.0,258.73,258.86,10564.0,239.2285,239.2747,239.0252,239.1453,10564.0
2020-05-04 12:10:00,258.93,258.96,258.65,258.71,14266.0,239.21,239.2377,238.9513,239.0068,14266.0
2020-05-04 12:15:00,258.52,258.76,258.52,258.66,15336.0,238.8312,239.053,238.8312,238.9606,15336.0
2020-05-04 12:20:00,258.68,258.88,258.64,258.88,43685.0,238.979,239.1638,238.9421,239.1638,43685.0
2020-05-04 12:25:00,258.9,259.09,258.9,259.03,22487.0,239.1823,239.3578,239.1823,239.3024,22487.0
2020-05-04 12:30:00,259.05,259.19,258.75,258.78,15052.0,239.3209,239.4502,239.0437,239.0714,15052.0
2020-05-04 12:35:00,258.78,258.81,258.3,258.36,19487.0,239.0714,239.0991,238.628,238.6834,19487.0
2020-05-04 12:40:00,258.43,258.52,258.3,258.51,45136.0,238.7481,238.8312,238.628,238.822,45136.0
2020-05-04 12:45:00,258.51,258.58,258.34,258.4,16570.0,238.822,238.8867,238.6649,238.7204,16570.0
2020-05-04 12:50:00,258.4,258.47,258.25,258.25,15031.0,238.7204,238.785,238.5818,238.5818,15031.0
2020-05-04 12:55:00,258.28,258.36,258.25,258.32,7870.0,238.6095,238.6834,238.5818,238.6465,7870.0
2020-05-04 13:00:00,258.33,258.5,258.23,258.4,12501.0,238.6557,238.8128,238.5633,238.7204,12501.0
2020-05-04 13:05:00,258.44,258.48,258.33,258.44,32094.0,238.7573,238.7943,238.6557,238.7573,32094.0
2020-05-04 13:10:00,258.38,258.38,257.88,257.96,25243.0,238.7019,238.7019,238.24,238.3139,25243.0
2020-05-04 13:15:00,258.02,258.11,257.51,257.77,38560.0,238.3693,238.4525,237.8982,238.1384,38560.0
2020-05-04 13:20:00,257.75,257.93,257.68,257.89,44176.0,238.1199,238.2862,238.0552,238.2492,44176.0
2020-05-04 13:25:00,257.92,258.1,257.84,258.05,27361.0,238.2769,238.4432,238.203,238.397,27361.0
2020-05-04 13:30:00,258.05,258.26,258.05,258.24,17560.0,238.397,238.591,238.397,238.5726,17560.0
2020-05-04 13:35:00,258.24,258.33,258.17,258.2,38979.0,238.5726,238.6557,238.5079,238.5356,38979.0
2020-05-04 13:40:00,258.25,258.28,258.13,258.18,33708.0,238.5818,238.6095,238.4709,238.5171,33708.0
2020-05-04 13:45:00,258.22,258.5,258.17,258.47,15707.0,238.5541,238.8128,238.5079,238.785,15707.0
2020-05-04 13:50:00,258.49,258.57,258.41,258.49,11084.0,238.8035,238.8774,238.7296,238.8035,11084.0
2020-05-04 13:55:00,258.5,258.68,258.5,258.66,13609.0,238.8128,238.979,238.8128,238.9606,13609.0
2020-05-04 14:00:00,258.67,258.67,258.54,258.57,77852.0,238.9698,238.9698,238.8497,238.8774,77852.0
2020-05-04 14:05:00,258.57,258.69,258.44,258.45,29407.0,238.8774,238.9883,238.7573,238.7666,29407.0
2020-05-04 14:10:00,258.46,258.99,258.46,258.86,9487.0,238.7758,239.2654,238.7758,239.1453,9487.0
2020-05-04 14:15:00,258.88,258.93,258.78,258.91,17439.0,239.1638,239.21,239.0714,239.1915,17439.0
2020-05-04 14:20:00,258.87,258.91,258.79,258.86,31661.0,239.1546,239.1915,239.0807,239.1453,31661.0
2020-05-04 14:25:00,258.83,258.83,258.61,258.73,47832.0,239.1176,239.1176,238.9144,239.0252,47832.0
2020-05-04 14:30:00,258.73,259.05,258.58,258.63,30321.0,239.0252,239.3209,238.8867,238.9329,30321.0
2020-05-04 14:35:00,258.66,258.68,258.38,258.4,26101.0,238.9606,238.979,238.7019,238.7204,26101.0
2020-05-04 14:40:00,258.33,258.61,258.33,258.51,26246.0,238.6557,238.9144,238.6557,238.822,26246.0
2020-05-04 14:45:00,258.43,259.06,258.42,259.06,28459.0,238.7481,239.3301,238.7389,239.3301,28459.0
2020-05-04 14:50:00,259.1,259.44,259.09,259.26,39204.0,239.3671,239.6812,239.3578,239.5149,39204.0
2020-05-04 14:55:00,259.28,259.69,259.22,259.6,20859.0,239.5334,239.9121,239.4779,239.829,20859.0
2020-05-04 15:00:00,259.59,259.61,259.45,259.61,25290.0,239.8197,239.8382,239.6904,239.8382,25290.0
2020-05-04 15:05:00,259.52,259.71,259.4,259.71,17485.0,239.7551,239.9306,239.6442,239.9306,17485.0
2020-05-04 15:10:00,259.72,260.07,259.69,259.87,50415.0,239.9398,240.2632,239.9121,240.0784,50415.0
2020-05-04 15:15:00,259.89,260.22,259.87,260.19,29172.0,240.0969,240.4018,240.0784,240.374,29172.0
2020-05-04 15:20:00,260.21,260.34,260.17,260.25,29050.0,240.3925,240.5126,240.3556,240.4295,29050.0
2020-05-04 15:25:00,260.19,260.43,260.01,260.4,110934.0,240.374,240.5958,240.2078,240.5681,110934.0
2020-05-04 15:30:00,260.29,260.76,260.24,260.76,35797.0,240.4664,240.9006,240.4202,240.9006,35797.0
2020-05-04 15:35:00,260.76,260.84,260.5,260.54,62094.0,240.9006,240.9745,240.6604,240.6974,62094.0
2020-05-04 15:40:00,260.55,260.9,260.55,260.73,71847.0,240.7066,241.03,240.7066,240.8729,71847.0
2020-05-04 15:45:00,260.63,260.81,260.5,260.74,83725.0,240.7805,240.9468,240.6604,240.8822,83725.0
2020-05-04 15:50:00,260.65,260.65,260.16,260.3,196879.0,240.799,240.799,240.3463,240.4757,196879.0
2020-05-04 15:55:00,260.28,260.9,260.26,260.69,193089.0,240.4572,241.03,240.4387,240.836,193089.0
2020-05-05 09:30:00,263.45,264.17,263.07,264.01,218230.0,243.3858,244.0509,243.0347,243.9031,218230.0
2020-05-05 09:35:00,264.02,264.06,263.71,263.71,67146.0,243.9124,243.9493,243.626,243.626,67146.0
2020-05-05 09:40:00,263.76,264.15,263.72,263.93,39402.0,243.6722,244.0325,243.6352,243.8292,39402.0
2020-05-05 09:45:00,263.98,264.45,263.76,264.33,69087.0,243.8754,244.3096,243.6722,244.1987,69087.0
2020-05-05 09:50:00,264.38,264.64,264.3,264.6,79868.0,244.2449,244.4851,244.171,244.4482,79868.0
2020-05-05 09:55:00,264.6,264.82,264.51,264.79,54180.0,244.4482,244.6514,244.365,244.6237,54180.0
2020-05-05 10:00:00,264.87,265.11,264.73,264.88,74493.0,244.6976,244.9193,244.5683,244.7069,74493.0
2020-05-05 10:05:00,264.86,265.04,264.58,264.91,24538.0,244.6884,244.8547,244.4297,244.7346,24538.0
2020-05-05 10:10:00,264.93,264.93,264.33,264.33,33835.0,244.7531,244.7531,244.1987,244.1987,33835.0
2020-05-05 10:15:00,264.42,264.77,264.4,264.64,37295.0,244.2819,244.6052,244.2634,244.4851,37295.0
2020-05-05 10:20:00,264.6,264.79,264.32,264.41,25249.0,244.4482,244.6237,244.1895,244.2727,25249.0
2020-05-05 10:25:00,264.35,264.4,264.1,264.2,80102.0,244.2172,244.2634,243.9863,244.0786,80102.0
2020-05-05 10:30:00,264.2,264.47,264.17,264.43,31072.0,244.0786,244.3281,244.0509,244.2911,31072.0
2020-05-05 10:35:00,264.5,264.65,264.44,264.65,24118.0,244.3558,244.4944,244.3004,244.4944,24118.0
2020-05-05 10:40:00,264.64,264.68,264.32,264.49,59482.0,244.4851,244.5221,244.1895,244.3466,59482.0
2020-05-05 10:45:00,264.51,264.7,264.12,264.18,40388.0,244.365,244.5406,244.0047,244.0602,40388.0
2020-05-05 10:50:00,264.21,264.54,264.07,264.49,14342.0,244.0879,244.3928,243.9585,244.3466,14342.0
2020-05-05 10:55:00,264.5,264.68,264.48,264.67,17804.0,244.3558,244.5221,244.3373,244.5129,17804.0
2020-05-05 11:00:00,264.69,264.89,264.58,264.8,13680.0,244.5313,244.7161,244.4297,244.633,13680.0
2020-05-05 11:05:00,264.76,264.96,264.68,264.88,15866.0,244.596,244.7808,244.5221,244.7069,15866.0
2020-05-05 11:10:00,264.86,264.9,264.65,264.74,15557.0,244.6884,244.7253,244.4944,244.5775,15557.0
2020-05-05 11:15:00,264.81,264.81,264.55,264.75,33395.0,244.6422,244.6422,244.402,244.5868,33395.0
2020-05-05 11:20:00,264.78,265.22,264.75,265.18,74501.0,244.6145,245.021,244.5868,244.984,74501.0
2020-05-05 11:25:00,265.19,265.22,264.98,265.18,12337.0,244.9933,245.021,244.7992,244.984,12337.0
2020-05-05 11:30:00,265.18,265.3,265.17,265.23,23376.0,244.984,245.0949,244.9748,245.0302,23376.0
2020-05-05 11:35:00,265.24,265.33,265.14,265.16,28443.0,245.0394,245.1226,244.9471,244.9655,28443.0
2020-05-05 11:40:00,265.21,265.54,265.18,265.48,25178.0,245.0117,245.3166,244.984,245.2612,25178.0
2020-05-05 11:45:00,265.48,265.49,265.37,265.42,17058.0,245.2612,245.2704,245.1595,245.2057,17058.0
2020-05-05 11:50:00,265.45,265.46,265.3,265.3,28274.0,245.2334,245.2427,245.0949,245.0949,28274.0
2020-05-05 11:55:00,265.36,265.5,265.3,265.49,18531.0,245.1503,245.2796,245.0949,245.2704,18531.0
2020-05-05 12:00:00,265.5,265.65,265.42,265.5,18207.0,245.2796,245.4182,245.2057,245.2796,18207.0
2020-05-05 12:05:00,265.48,265.72,265.46,265.69,31475.0,245.2612,245.4829,245.2427,245.4552,31475.0
2020-05-05 12:10:00,265.6,265.81,265.6,265.68,318369.0,245.372,245.566,245.372,245.4459,318369.0
2020-05-05 12:15:00,265.66,265.8,265.66,265.74,13264.0,245.4275,245.5568,245.4275,245.5014,13264.0
2020-05-05 12:20:00,265.74,265.76,265.54,265.58,26469.0,245.5014,245.5198,245.3166,245.3535,26469.0
2020-05-05 12:25:00,265.61,265.61,265.34,265.41,15466.0,245.3813,245.3813,245.1318,245.1965,15466.0
2020-05-05 12:30:00,265.4,265.53,265.33,265.33,15039.0,245.1873,245.3074,245.1226,245.1226,15039.0
2020-05-05 12:35:00,265.28,265.28,265.2,265.25,14840.0,245.0764,245.0764,245.0025,245.0487,14840.0
2020-05-05 12:40:00,265.28,265.3,264.96,265.04,22127.0,245.0764,245.0949,244.7808,244.8547,22127.0
2020-05-05 12:45:00,265.06,265.22,265.06,265.15,12681.0,244.8732,245.021,244.8732,244.9563,12681.0
2020-05-05 12:50:00,265.15,265.29,265.02,265.22,14842.0,244.9563,245.0856,244.8362,245.021,14842.0
2020-05-05 12:55:00,265.15,265.21,264.98,265.03,14614.0,244.9563,245.0117,244.7992,244.8454,14614.0
2020-05-05 13:00:00,265.05,265.23,264.89,264.9,21223.0,244.8639,245.0302,244.7161,244.7253,21223.0
2020-05-05 13:05:00,264.93,264.96,264.74,264.87,16767.0,244.7531,244.7808,244.5775,244.6976,16767.0
2020-05-05 13:10:00,264.88,265.0,264.67,264.89,17883.0,244.7069,244.8177,244.5129,244.7161,17883.0
2020-05-05 13:15:00,264.88,265.02,264.84,264.94,12302.0,244.7069,244.8362,244.6699,244.7623,12302.0
2020-05-05 13:20:00,264.86,264.91,264.71,264.82,11552.0,244.6884,244.7346,244.5498,244.6514,11552.0
2020-05-05 13:25:00,264.85,265.19,264.85,265.12,28077.0,244.6791,244.9933,244.6791,244.9286,28077.0
2020-05-05 13:30:00,265.15,265.31,265.15,265.28,23158.0,244.9563,245.1041,244.9563,245.0764,23158.0
2020-05-05 13:35:00,265.28,265.3,265.16,265.2,11519.0,245.0764,245.0949,244.9655,245.0025,11519.0
2020-05-05 13:40:00,265.22,265.33,265.13,265.24,9862.0,245.021,245.1226,244.9378,245.0394,9862.0
2020-05-05 13:45:00,265.21,265.41,265.2,265.38,11053.0,245.0117,245.1965,245.0025,245.1688,11053.0
2020-05-05 13:50:00,265.38,265.46,265.26,265.43,16683.0,245.1688,245.2427,245.0579,245.215,16683.0
2020-05-05 13:55:00,265.43,265.51,265.29,265.35,19195.0,245.215,245.2889,245.0856,245.1411,19195.0
2020-05-05 14:00:00,265.34,265.39,265.16,265.31,79237.0,245.1318,245.178,244.9655,245.1041,79237.0
2020-05-05 14:05:00,265.33,265.49,265.27,265.37,12089.0,245.1226,245.2704,245.0672,245.1595,12089.0
2020-05-05 14:10:00,265.39,265.72,265.29,265.68,26822.0,245.178,245.4829,245.0856,245.4459,26822.0
2020-05-05 14:15:00,265.59,265.7,265.54,265.64,27509.0,245.3628,245.4644,245.3166,245.409,27509.0
2020-05-05 14:20:00,265.66,265.72,265.52,265.61,29289.0,245.4275,245.4829,245.2981,245.3813,29289.0
2020-05-05 14:25:00,265.62,265.68,265.6,265.62,13401.0,245.3905,245.4459,245.372,245.3905,13401.0
2020-05-05 14:30:00,265.62,265.72,265.21,265.25,34008.0,245.3905,245.4829,245.0117,245.0487,34008.0
2020-05-05 14:35:00,265.31,265.43,265.19,265.19,20181.0,245.1041,245.215,244.9933,244.9933,20181.0
2020-05-05 14:40:00,265.17,265.33,265.12,265.3,40445.0,244.9748,245.1226,244.9286,245.0949,40445.0
2020-05-05 14:45:00,265.26,265.42,265.16,265.4,17214.0,245.0579,245.2057,244.9655,245.1873,17214.0
2020-05-05 14:50:00,265.42,265.57,265.41,265.55,25669.0,245.2057,245.3443,245.1965,245.3258,25669.0
2020-05-05 14:55:00,265.51,265.81,265.51,265.77,25724.0,245.2889,245.566,245.2889,245.5291,25724.0
2020-05-05 15:00:00,265.73,265.73,265.53,265.62,20035.0,245.4921,245.4921,245.3074,245.3905,20035.0
2020-05-05 15:05:00,265.62,265.71,265.47,265.61,27889.0,245.3905,245.4736,245.2519,245.3813,27889.0
2020-05-05 15:10:00,265.56,265.68,265.53,265.59,42888.0,245.3351,245.4459,245.3074,245.3628,42888.0
2020-05-05 15:15:00,265.6,265.6,264.46,264.49,79142.0,245.372,245.372,244.3188,244.3466,79142.0
2020-05-05 15:20:00,264.54,264.69,264.28,264.65,52286.0,244.3928,244.5313,244.1526,244.4944,52286.0
2020-05-05 15:25:00,264.66,264.86,263.7,263.91,153643.0,244.5036,244.6884,243.6167,243.8107,153643.0
2020-05-05 15:30:00,263.9,264.09,263.39,263.56,96278.0,243.8015,243.977,243.3303,243.4874,96278.0
2020-05-05 15:35:00,263.49,263.56,262.68,263.0,125389.0,243.4227,243.4874,242.6744,242.97,125389.0
2020-05-05 15:40:00,262.99,263.39,262.6,263.39,108778.0,242.9608,243.3303,242.6005,243.3303,108778.0
2020-05-05 15:45:00,263.35,263.35,262.83,263.24,160635.0,243.2934,243.2934,242.813,243.1918,160635.0
2020-05-05 15:50:00,263.27,264.01,263.23,263.79,224564.0,243.2195,243.9031,243.1825,243.6999,224564.0
2020-05-05 15:55:00,263.78,263.78,262.92,263.03,307033.0,243.6906,243.6906,242.8961,242.9978,307033.0
2020-05-06 09:30:00,264.72,265.11,264.44,264.75,120087.0,244.559,244.9193,244.3004,244.5868,120087.0
2020-05-06 09:35:00,264.72,265.08,264.41,264.47,74207.0,244.559,244.8916,244.2727,244.3281,74207.0
2020-05-06 09:40:00,264.59,264.78,264.02,264.17,56653.0,244.4389,244.6145,243.9124,244.0509,56653.0
2020-05-06 09:45:00,264.21,264.41,264.05,264.07,47555.0,244.0879,244.2727,243.9401,243.9585,47555.0
2020-05-06 09:50:00,264.0,264.27,263.34,263.34,64921.0,243.8939,244.1433,243.2841,243.2841,64921.0
2020-05-06 09:55:00,263.35,263.38,262.69,263.1,74470.0,243.2934,243.3211,242.6836,243.0624,74470.0
2020-05-06 10:00:00,263.1,263.37,262.53,262.55,33529.0,243.0624,243.3119,242.5358,242.5543,33529.0
2020-05-06 10:05:00,262.46,262.86,262.25,262.26,50243.0,242.4712,242.8407,242.2772,242.2864,50243.0
2020-05-06 10:10:00,262.26,262.43,261.97,262.33,73836.0,242.2864,242.4435,242.0185,242.3511,73836.0
2020-05-06 10:15:00,262.39,262.85,262.2,262.75,29684.0,242.4065,242.8315,242.231,242.7391,29684.0
2020-05-06 10:20:00,262.75,263.06,262.6,263.05,21959.0,242.7391,243.0255,242.6005,243.0162,21959.0
2020-05-06 10:25:00,263.0,263.37,263.0,263.25,26368.0,242.97,243.3119,242.97,243.201,26368.0
2020-05-06 10:30:00,263.31,263.7,263.17,263.55,40616.0,243.2564,243.6167,243.1271,243.4782,40616.0
2020-05-06 10:35:00,263.57,263.61,263.26,263.33,27293.0,243.4966,243.5336,243.2102,243.2749,27293.0
2020-05-06 10:40:00,263.27,264.0,263.14,264.0,24232.0,243.2195,243.8939,243.0994,243.8939,24232.0
2020-05-06 10:45:00,263.94,264.55,263.93,264.29,60236.0,243.8384,244.402,243.8292,244.1618,60236.0
2020-05-06 10:50:00,264.34,264.41,264.07,264.08,19916.0,244.208,244.2727,243.9585,243.9678,19916.0
2020-05-06 10:55:00,264.08,264.27,263.89,263.94,18986.0,243.9678,244.1433,243.7923,243.8384,18986.0
2020-05-06 11:00:00,263.97,264.27,263.92,263.99,21890.0,243.8662,244.1433,243.82,243.8846,21890.0
2020-05-06 11:05:00,264.02,264.08,263.64,263.76,49603.0,243.9124,243.9678,243.5613,243.6722,49603.0
2020-05-06 11:10:00,263.79,263.91,263.42,263.5,18257.0,243.6999,243.8107,243.3581,243.432,18257.0
2020-05-06 11:15:00,263.44,263.6,263.22,263.28,24168.0,243.3765,243.5243,243.1733,243.2287,24168.0
2020-05-06 11:20:00,263.2,263.33,262.74,262.74,19339.0,243.1548,243.2749,242.7298,242.7298,19339.0
2020-05-06 11:25:00,262.74,263.24,262.59,263.22,50335.0,242.7298,243.1918,242.5913,243.1733,50335.0
2020-05-06 11:30:00,263.21,263.35,263.0,263.07,52508.0,243.164,243.2934,242.97,243.0347,52508.0
2020-05-06 11:35:00,263.0,263.59,262.94,263.48,35883.0,242.97,243.5151,242.9146,243.4135,35883.0
2020-05-06 11:40:00,263.44,263.54,262.89,262.95,15647.0,243.3765,243.4689,242.8684,242.9238,15647.0
2020-05-06 11:45:00,262.92,263.25,262.76,262.86,25355.0,242.8961,243.201,242.7483,242.8407,25355.0
2020-05-06 11:50:00,262.74,262.75,262.42,262.67,23896.0,242.7298,242.7391,242.4342,242.6652,23896.0
2020-05-06 11:55:00,262.65,263.0,262.57,262.99,22416.0,242.6467,242.97,242.5728,242.9608,22416.0
2020-05-06 12:00:00,263.0,263.27,262.72,263.24,17516.0,242.97,243.2195,242.7114,243.1918,17516.0
2020-05-06 12:05:00,263.2,263.2,262.74,262.82,14533.0,243.1548,243.1548,242.7298,242.8037,14533.0
2020-05-06 12:10:00,262.85,263.01,262.75,262.9,13415.0,242.8315,242.9793,242.7391,242.8777,13415.0
2020-05-06 12:15:00,262.87,263.4,262.86,263.37,22740.0,242.8499,243.3396,242.8407,243.3119,22740.0
2020-05-06 12:20:00,263.31,263.31,263.08,263.28,19423.0,243.2564,243.2564,243.0439,243.2287,19423.0
2020-05-06 12:25:00,263.3,263.46,263.13,263.34,26794.0,243.2472,243.395,243.0901,243.2841,26794.0
2020-05-06 12:30:00,263.37,263.51,263.26,263.42,20460.0,243.3119,243.4412,243.2102,243.3581,20460.0
2020-05-06 12:35:00,263.41,263.65,263.3,263.52,11717.0,243.3488,243.5705,243.2472,243.4504,11717.0
2020-05-06 12:40:00,263.47,263.5,263.22,263.32,15397.0,243.4042,243.432,243.1733,243.2657,15397.0
2020-05-06 12:45:00,263.33,263.73,263.33,263.62,17706.0,243.2749,243.6444,243.2749,243.5428,17706.0
2020-05-06 12:50:00,263.61,263.8,263.59,263.7,10015.0,243.5336,243.7091,243.5151,243.6167,10015.0
2020-05-06 12:55:00,263.67,263.81,263.36,263.42,44213.0,243.589,243.7184,243.3026,243.3581,44213.0
2020-05-06 13:00:00,263.49,263.53,263.03,263.04,32486.0,243.4227,243.4597,242.9978,243.007,32486.0
2020-05-06 13:05:00,263.18,263.3,263.09,263.17,15153.0,243.1363,243.2472,243.0532,243.1271,15153.0
2020-05-06 13:10:00,263.16,263.31,263.04,263.23,18826.0,243.1179,243.2564,243.007,243.1825,18826.0
2020-05-06 13:15:00,263.22,263.47,263.18,263.47,17358.0,243.1733,243.4042,243.1363,243.4042,17358.0
2020-05-06 13:20:00,263.44,263.54,262.83,263.21,32486.0,243.3765,243.4689,242.813,243.164,32486.0
2020-05-06 13:25:00,263.26,263.56,263.1,263.49,14999.0,243.2102,243.4874,243.0624,243.4227,14999.0
2020-05-06 13:30:00,263.5,263.74,263.5,263.61,14469.0,243.432,243.6537,243.432,243.5336,14469.0
2020-05-06 13:35:00,263.69,263.94,263.53,263.83,19514.0,243.6075,243.8384,243.4597,243.7368,19514.0
2020-05-06 13:40:00,263.89,263.9,263.73,263.82,12069.0,243.7923,243.8015,243.6444,243.7276,12069.0
2020-05-06 13:45:00,263.85,264.14,263.79,263.81,19791.0,243.7553,244.0232,243.6999,243.7184,19791.0
2020-05-06 13:50:00,263.81,264.03,263.77,263.89,16489.0,243.7184,243.9216,243.6814,243.7923,16489.0
2020-05-06 13:55:00,263.92,263.98,263.76,263.81,11033.0,243.82,243.8754,243.6722,243.7184,11033.0
2020-05-06 14:00:00,263.74,263.74,263.12,263.42,28638.0,243.6537,243.6537,243.0809,243.3581,28638.0
2020-05-06 14:05:00,263.41,263.48,263.29,263.31,8003.0,243.3488,243.4135,243.238,243.2564,8003.0
2020-05-06 14:10:00,263.32,263.42,262.77,262.96,13887.0,243.2657,243.3581,242.7576,242.9331,13887.0
2020-05-06 14:15:00,262.97,263.23,262.94,263.1,7648.0,242.9423,243.1825,242.9146,243.0624,7648.0
2020-05-06 14:20:00,263.05,263.29,263.05,263.28,15109.0,243.0162,243.238,243.0162,243.2287,15109.0
2020-05-06 14:25:00,263.28,263.43,262.88,262.88,36048.0,243.2287,243.3673,242.8592,242.8592,36048.0
2020-05-06 14:30:00,262.81,263.27,262.6,263.17,31612.0,242.7945,243.2195,242.6005,243.1271,31612.0
2020-05-06 14:35:00,263.19,263.23,262.98,263.11,22732.0,243.1456,243.1825,242.9516,243.0717,22732.0
2020-05-06 14:40:00,263.14,263.29,262.92,263.26,21144.0,243.0994,243.238,242.8961,243.2102,21144.0
2020-05-06 14:45:00,263.19,263.57,263.19,263.51,35030.0,243.1456,243.4966,243.1456,243.4412,35030.0
2020-05-06 14:50:00,263.51,263.56,263.34,263.46,14579.0,243.4412,243.4874,243.2841,243.395,14579.0
2020-05-06 14:55:00,263.44,263.55,263.03,263.07,15727.0,243.3765,243.4782,242.9978,243.0347,15727.0
2020-05-06 15:00:00,263.19,263.22,262.81,263.05,138515.0,243.1456,243.1733,242.7945,243.0162,138515.0
2020-05-06 15:05:00,263.04,263.3,263.03,263.24,12235.0,243.007,243.2472,242.9978,243.1918,12235.0
2020-05-06 15:10:00,263.22,263.36,262.92,263.08,16634.0,243.1733,243.3026,242.8961,243.0439,16634.0
2020-05-06 15:15:00,263.07,263.25,262.94,263.24,24199.0,243.0347,243.201,242.9146,243.1918,24199.0
2020-05-06 15:20:00,263.25,263.35,263.01,263.01,15728.0,243.201,243.2934,242.9793,242.9793,15728.0
2020-05-06 15:25:00,263.12,263.23,262.83,262.95,25528.0,243.0809,243.1825,242.813,242.9238,25528.0
2020-05-06 15:30:00,262.89,262.89,262.12,262.13,49275.0,242.8684,242.8684,242.1571,242.1663,49275.0
2020-05-06 15:35:00,262.07,262.27,261.79,262.01,111605.0,242.1109,242.2956,241.8522,242.0554,111605.0
2020-05-06 15:40:00,262.02,262.13,261.54,262.13,34230.0,242.0647,242.1663,241.6212,242.1663,34230.0
2020-05-06 15:45:00,261.98,262.03,261.32,261.32,56604.0,242.0277,242.0739,241.418,241.418,56604.0
2020-05-06 15:50:00,261.32,261.93,261.14,261.79,63864.0,241.418,241.9815,241.2517,241.8522,63864.0
2020-05-06 15:55:00,261.68,261.81,261.2,261.27,68635.0,241.7506,241.8707,241.3071,241.3718,68635.0
2020-05-07 09:30:00,264.45,265.08,264.39,264.79,132821.0,244.3096,244.8916,244.2542,244.6237,132821.0
2020-05-07 09:35:00,264.8,265.2,264.28,264.91,89011.0,244.633,245.0025,244.1526,244.7346,89011.0
2020-05-07 09:40:00,264.85,265.31,264.82,265.15,56583.0,244.6791,245.1041,244.6514,244.9563,56583.0
2020-05-07 09:45:00,265.14,265.15,264.84,265.0,45023.0,244.9471,244.9563,244.6699,244.8177,45023.0
2020-05-07 09:50:00,265.03,265.44,264.79,265.4,55225.0,244.8454,245.2242,244.6237,245.1873,55225.0
2020-05-07 09:55:00,265.42,265.55,265.17,265.25,57511.0,245.2057,245.3258,244.9748,245.0487,57511.0
2020-05-07 10:00:00,265.28,265.33,264.85,264.95,65083.0,245.0764,245.1226,244.6791,244.7715,65083.0
2020-05-07 10:05:00,264.94,265.0,264.4,264.68,46452.0,244.7623,244.8177,244.2634,244.5221,46452.0
2020-05-07 10:10:00,264.69,264.74,264.0,264.27,47181.0,244.5313,244.5775,243.8939,244.1433,47181.0
2020-05-07 10:15:00,264.12,264.53,264.11,264.52,21565.0,244.0047,244.3835,243.9955,244.3743,21565.0
2020-05-07 10:20:00,264.48,264.65,264.39,264.6,22549.0,244.3373,244.4944,244.2542,244.4482,22549.0
2020-05-07 10:25:00,264.5,264.86,264.42,264.68,50437.0,244.3558,244.6884,244.2819,244.5221,50437.0
2020-05-07 10:30:00,264.71,264.91,264.66,264.81,16184.0,244.5498,244.7346,244.5036,244.6422,16184.0
2020-05-07 10:35:00,264.84,264.94,264.58,264.68,42392.0,244.6699,244.7623,244.4297,244.5221,42392.0
2020-05-07 10:40:00,264.75,265.23,264.75,265.01,28451.0,244.5868,245.0302,244.5868,244.827,28451.0
2020-05-07 10:45:00,265.02,265.11,264.36,264.39,18297.0,244.8362,244.9193,244.2265,244.2542,18297.0
2020-05-07 10:50:00,264.36,264.58,264.35,264.5,37141.0,244.2265,244.4297,244.2172,244.3558,37141.0
2020-05-07 10:55:00,264.54,264.61,264.1,264.39,48711.0,244.3928,244.4574,243.9863,244.2542,48711.0
2020-05-07 11:00:00,264.34,264.72,264.31,264.62,46687.0,244.208,244.559,244.1803,244.4667,46687.0
2020-05-07 11:05:00,264.57,264.75,264.46,264.67,18452.0,244.4205,244.5868,244.3188,244.5129,18452.0
2020-05-07 11:10:00,264.66,265.08,264.66,265.02,41163.0,244.5036,244.8916,244.5036,244.8362,41163.0
2020-05-07 11:15:00,264.95,265.29,264.9,265.29,30076.0,244.7715,245.0856,244.7253,245.0856,30076.0
2020-05-07 11:20:00,265.2,265.2,264.94,265.03,24583.0,245.0025,245.0025,244.7623,244.8454,24583.0
2020-05-07 11:25:00,265.06,265.2,264.95,265.16,27983.0,244.8732,245.0025,244.7715,244.9655,27983.0
2020-05-07 11:30:00,265.18,265.39,265.07,265.27,42344.0,244.984,245.178,244.8824,245.0672,42344.0
2020-05-07 11:35:00,265.28,265.41,264.96,265.0,41291.0,245.0764,245.1965,244.7808,244.8177,41291.0
2020-05-07 11:40:00,265.06,266.0,265.06,265.94,71950.0,244.8732,245.7416,244.8732,245.6861,71950.0
2020-05-07 11:45:00,265.91,266.25,265.89,266.02,51426.0,245.6584,245.9725,245.6399,245.76,51426.0
2020-05-07 11:50:00,266.05,266.06,265.77,265.84,23583.0,245.7878,245.797,245.5291,245.5937,23583.0
2020-05-07 11:55:00,265.9,266.05,265.83,266.01,18919.0,245.6492,245.7878,245.5845,245.7508,18919.0
2020-05-07 12:00:00,266.01,266.3,265.84,265.88,18938.0,245.7508,246.0187,245.5937,245.6307,18938.0
2020-05-07 12:05:00,265.81,265.97,265.81,265.9,22340.0,245.566,245.7138,245.566,245.6492,22340.0
2020-05-07 12:10:00,265.84,265.95,265.75,265.94,16204.0,245.5937,245.6954,245.5106,245.6861,16204.0
2020-05-07 12:15:00,265.96,266.14,265.94,266.13,19066.0,245.7046,245.8709,245.6861,245.8617,19066.0
2020-05-07 12:20:00,266.13,266.22,265.83,265.98,13656.0,245.8617,245.9448,245.5845,245.7231,13656.0
2020-05-07 12:25:00,266.0,266.25,265.96,266.03,22013.0,245.7416,245.9725,245.7046,245.7693,22013.0
2020-05-07 12:30:00,266.03,266.08,265.84,265.87,16978.0,245.7693,245.8155,245.5937,245.6215,16978.0
2020-05-07 12:35:00,265.83,265.88,265.66,265.76,11418.0,245.5845,245.6307,245.4275,245.5198,11418.0
2020-05-07 12:40:00,265.76,265.77,265.56,265.64,13689.0,245.5198,245.5291,245.3351,245.409,13689.0
2020-05-07 12:45:00,265.65,265.83,265.47,265.47,17856.0,245.4182,245.5845,245.2519,245.2519,17856.0
2020-05-07 12:50:00,265.5,265.57,265.4,265.43,102699.0,245.2796,245.3443,245.1873,245.215,102699.0
2020-05-07 12:55:00,265.48,265.85,265.44,265.81,105725.0,245.2612,245.603,245.2242,245.566,105725.0
2020-05-07 13:00:00,265.81,265.97,265.78,265.91,64273.0,245.566,245.7138,245.5383,245.6584,64273.0
2020-05-07 13:05:00,265.93,265.97,265.82,265.93,21772.0,245.6769,245.7138,245.5753,245.6769,21772.0
2020-05-07 13:10:00,265.91,266.09,265.89,266.07,11217.0,245.6584,245.8247,245.6399,245.8062,11217.0
2020-05-07 13:15:00,266.04,266.04,265.77,265.77,33855.0,245.7785,245.7785,245.5291,245.5291,33855.0
2020-05-07 13:20:00,265.79,265.9,265.59,265.59,10956.0,245.5476,245.6492,245.3628,245.3628,10956.0
2020-05-07 13:25:00,265.59,265.68,265.51,265.53,24554.0,245.3628,245.4459,245.2889,245.3074,24554.0
2020-05-07 13:30:00,265.55,265.8,265.55,265.76,19098.0,245.3258,245.5568,245.3258,245.5198,19098.0
2020-05-07 13:35:00,265.78,265.87,265.54,265.56,19987.0,245.5383,245.6215,245.3166,245.3351,19987.0
2020-05-07 13:40:00,265.58,265.66,265.46,265.63,15937.0,245.3535,245.4275,245.2427,245.3997,15937.0
2020-05-07 13:45:00,265.61,265.78,265.57,265.63,10305.0,245.3813,245.5383,245.3443,245.3997,10305.0
2020-05-07 13:50:00,265.65,265.69,265.15,265.28,35954.0,245.4182,245.4552,244.9563,245.0764,35954.0
2020-05-07 13:55:00,265.33,265.45,265.29,265.42,12018.0,245.1226,245.2334,245.0856,245.2057,12018.0
2020-05-07 14:00:00,265.39,265.41,265.16,265.2,17477.0,245.178,245.1965,244.9655,245.0025,17477.0
2020-05-07 14:05:00,265.19,265.34,265.13,265.21,18392.0,244.9933,245.1318,244.9378,245.0117,18392.0
2020-05-07 14:10:00,265.14,265.58,265.14,265.45,19255.0,244.9471,245.3535,244.9471,245.2334,19255.0
2020-05-07 14:15:00,265.45,265.53,265.25,265.29,16937.0,245.2334,245.3074,245.0487,245.0856,16937.0
2020-05-07 14:20:00,265.31,265.32,264.74,264.77,47760.0,245.1041,245.1133,244.5775,244.6052,47760.0
2020-05-07 14:25:00,264.69,264.96,264.68,264.93,17693.0,244.5313,244.7808,244.5221,244.7531,17693.0
2020-05-07 14:30:00,264.98,265.12,264.85,264.85,20206.0,244.7992,244.9286,244.6791,244.6791,20206.0
2020-05-07 14:35:00,264.75,264.97,264.75,264.97,9145.0,244.5868,244.79,244.5868,244.79,9145.0
2020-05-07 14:40:00,264.92,264.93,264.52,264.54,11719.0,244.7438,244.7531,244.3743,244.3928,11719.0
2020-05-07 14:45:00,264.62,264.66,264.35,264.64,13366.0,244.4667,244.5036,244.2172,244.4851,13366.0
2020-05-07 14:50:00,264.67,264.82,264.39,264.78,11307.0,244.5129,244.6514,244.2542,244.6145,11307.0
2020-05-07 14:55:00,264.72,264.79,264.56,264.72,18153.0,244.559,244.6237,244.4112,244.559,18153.0
2020-05-07 15:00:00,264.64,264.73,264.17,264.6,30454.0,244.4851,244.5683,244.0509,244.4482,30454.0
2020-05-07 15:05:00,264.55,264.97,264.55,264.92,26101.0,244.402,244.79,244.402,244.7438,26101.0
2020-05-07 15:10:00,264.86,265.08,264.61,264.65,31475.0,244.6884,244.8916,244.4574,244.4944,31475.0
2020-05-07 15:15:00,264.63,264.69,263.93,264.33,49740.0,244.4759,244.5313,243.8292,244.1987,49740.0
2020-05-07 15:20:00,264.27,264.56,264.25,264.36,25595.0,244.1433,244.4112,244.1248,244.2265,25595.0
2020-05-07 15:25:00,264.45,264.68,264.4,264.59,12233.0,244.3096,244.5221,244.2634,244.4389,12233.0
2020-05-07 15:30:00,264.59,264.64,263.95,264.36,29602.0,244.4389,244.4851,243.8477,244.2265,29602.0
2020-05-07 15:35:00,264.34,264.46,264.04,264.25,25816.0,244.208,244.3188,243.9308,244.1248,25816.0
2020-05-07 15:40:00,264.15,264.21,263.92,264.13,26277.0,244.0325,244.0879,243.82,244.014,26277.0
2020-05-07 15:45:00,264.2,264.49,263.99,264.05,81713.0,244.0786,244.3466,243.8846,243.9401,81713.0
2020-05-07 15:50:00,264.04,264.51,263.9,264.31,95357.0,243.9308,244.365,243.8015,244.1803,95357.0
2020-05-07 15:55:00,264.17,264.4,263.97,264.38,135097.0,244.0509,244.2634,243.8662,244.2449,135097.0
2020-05-08 09:30:00,267.53,267.77,266.85,267.07,141199.0,247.155,247.3768,246.5268,246.7301,141199.0
2020-05-08 09:35:00,267.06,267.06,266.38,266.63,49591.0,246.7208,246.7208,246.0926,246.3236,49591.0
2020-05-08 09:40:00,266.62,267.11,266.62,266.95,22786.0,246.3143,246.767,246.3143,246.6192,22786.0
2020-05-08 09:45:00,267.05,267.29,267.05,267.16,41893.0,246.7116,246.9333,246.7116,246.8132,41893.0
2020-05-08 09:50:00,267.22,267.42,266.93,267.0,46760.0,246.8686,247.0534,246.6007,246.6654,46760.0
2020-05-08 09:55:00,266.98,267.33,266.98,267.24,20192.0,246.6469,246.9703,246.6469,246.8871,20192.0
2020-05-08 10:00:00,267.27,267.66,267.27,267.52,36231.0,246.9148,247.2751,246.9148,247.1458,36231.0
2020-05-08 10:05:00,267.5,267.78,267.46,267.47,31229.0,247.1273,247.386,247.0904,247.0996,31229.0
2020-05-08 10:10:00,267.47,267.63,267.4,267.63,23423.0,247.0996,247.2474,247.0349,247.2474,23423.0
2020-05-08 10:15:00,267.62,267.92,267.5,267.82,39373.0,247.2382,247.5153,247.1273,247.423,39373.0
2020-05-08 10:20:00,267.83,267.86,267.55,267.64,11400.0,247.4322,247.4599,247.1735,247.2567,11400.0
2020-05-08 10:25:00,267.62,267.71,267.38,267.52,38670.0,247.2382,247.3213,247.0165,247.1458,38670.0
2020-05-08 10:30:00,267.5,267.66,267.34,267.57,21564.0,247.1273,247.2751,246.9795,247.192,21564.0
2020-05-08 10:35:00,267.6,267.76,267.54,267.74,12033.0,247.2197,247.3675,247.1643,247.349,12033.0
2020-05-08 10:40:00,267.8,267.8,267.1,267.1,31935.0,247.4045,247.4045,246.7578,246.7578,31935.0
2020-05-08 10:45:00,267.12,267.41,267.09,267.24,13233.0,246.7763,247.0442,246.7485,246.8871,13233.0
2020-05-08 10:50:00,267.29,267.39,267.13,267.25,47532.0,246.9333,247.0257,246.7855,246.8964,47532.0
2020-05-08 10:55:00,267.35,267.44,267.03,267.3,23011.0,246.9887,247.0719,246.6931,246.9426,23011.0
2020-05-08 11:00:00,267.28,267.46,266.93,267.21,43883.0,246.9241,247.0904,246.6007,246.8594,43883.0
2020-05-08 11:05:00,267.26,267.6,267.26,267.55,24015.0,246.9056,247.2197,246.9056,247.1735,24015.0
2020-05-08 11:10:00,267.53,267.71,267.48,267.59,13572.0,247.155,247.3213,247.1088,247.2105,13572.0
2020-05-08 11:15:00,267.65,267.74,267.62,267.66,12771.0,247.2659,247.349,247.2382,247.2751,12771.0
2020-05-08 11:20:00,267.67,267.91,267.56,267.9,55041.0,247.2844,247.5061,247.1828,247.4969,55041.0
2020-05-08 11:25:00,267.88,268.0,267.75,267.89,38818.0,247.4784,247.5892,247.3583,247.4876,38818.0
2020-05-08 11:30:00,267.92,268.12,267.83,267.9,31927.0,247.5153,247.7001,247.4322,247.4969,31927.0
2020-05-08 11:35:00,267.93,268.04,267.89,267.95,17309.0,247.5246,247.6262,247.4876,247.543,17309.0
2020-05-08 11:40:00,268.02,268.21,267.93,268.19,27145.0,247.6077,247.7832,247.5246,247.7648,27145.0
2020-05-08 11:45:00,268.19,268.22,268.07,268.07,33027.0,247.7648,247.7925,247.6539,247.6539,33027.0
2020-05-08 11:50:00,268.11,268.14,267.95,268.13,36646.0,247.6909,247.7186,247.543,247.7093,36646.0
2020-05-08 11:55:00,268.1,268.21,268.04,268.11,26990.0,247.6816,247.7832,247.6262,247.6909,26990.0
2020-05-08 12:00:00,268.14,268.26,268.05,268.1,14200.0,247.7186,247.8294,247.6354,247.6816,14200.0
2020-05-08 12:05:00,268.2,268.34,268.08,268.1,21508.0,247.774,247.9033,247.6631,247.6816,21508.0
2020-05-08 12:10:00,268.13,268.22,268.11,268.16,18782.0,247.7093,247.7925,247.6909,247.7371,18782.0
2020-05-08 12:15:00,268.14,268.17,267.9,268.0,50240.0,247.7186,247.7463,247.4969,247.5892,50240.0
2020-05-08 12:20:00,267.97,268.07,267.96,268.06,23862.0,247.5615,247.6539,247.5523,247.6447,23862.0
2020-05-08 12:25:00,268.08,268.08,267.95,268.05,26970.0,247.6631,247.6631,247.543,247.6354,26970.0
2020-05-08 12:30:00,268.05,268.25,268.05,268.14,12630.0,247.6354,247.8202,247.6354,247.7186,12630.0
2020-05-08 12:35:00,268.17,268.26,268.09,268.26,15111.0,247.7463,247.8294,247.6724,247.8294,15111.0
2020-05-08 12:40:00,268.26,268.38,268.24,268.31,11062.0,247.8294,247.9403,247.811,247.8756,11062.0
2020-05-08 12:45:00,268.3,268.35,268.16,268.16,16249.0,247.8664,247.9126,247.7371,247.7371,16249.0
2020-05-08 12:50:00,268.23,268.3,268.2,268.29,13751.0,247.8017,247.8664,247.774,247.8572,13751.0
2020-05-08 12:55:00,268.29,268.34,268.22,268.32,27944.0,247.8572,247.9033,247.7925,247.8849,27944.0
2020-05-08 13:00:00,268.32,268.38,268.28,268.38,12222.0,247.8849,247.9403,247.8479,247.9403,12222.0
2020-05-08 13:05:00,268.31,268.33,267.93,268.0,38225.0,247.8756,247.8941,247.5246,247.5892,38225.0
2020-05-08 13:10:00,268.06,268.16,268.04,268.09,10551.0,247.6447,247.7371,247.6262,247.6724,10551.0
2020-05-08 13:15:00,268.08,268.1,267.88,268.0,13041.0,247.6631,247.6816,247.4784,247.5892,13041.0
2020-05-08 13:20:00,267.98,268.07,267.89,267.9,13437.0,247.5708,247.6539,247.4876,247.4969,13437.0
2020-05-08 13:25:00,267.93,267.96,267.76,267.89,16612.0,247.5246,247.5523,247.3675,247.4876,16612.0
2020-05-08 13:30:00,267.89,267.98,267.8,267.98,16344.0,247.4876,247.5708,247.4045,247.5708,16344.0
2020-05-08 13:35:00,267.97,267.97,267.71,267.82,14232.0,247.5615,247.5615,247.3213,247.423,14232.0
2020-05-08 13:40:00,267.82,267.86,267.47,267.61,17948.0,247.423,247.4599,247.0996,247.2289,17948.0
2020-05-08 13:45:00,267.61,267.68,267.24,267.3,15991.0,247.2289,247.2936,246.8871,246.9426,15991.0
2020-05-08 13:50:00,267.36,267.55,267.34,267.34,13257.0,246.998,247.1735,246.9795,246.9795,13257.0
2020-05-08 13:55:00,267.36,267.51,267.33,267.51,17596.0,246.998,247.1366,246.9703,247.1366,17596.0
2020-05-08 14:00:00,267.54,267.55,267.38,267.41,19301.0,247.1643,247.1735,247.0165,247.0442,19301.0
2020-05-08 14:05:00,267.39,267.57,267.3,267.46,15711.0,247.0257,247.192,246.9426,247.0904,15711.0
2020-05-08 14:10:00,267.42,267.78,267.42,267.78,10618.0,247.0534,247.386,247.0534,247.386,10618.0
2020-05-08 14:15:00,267.79,267.89,267.76,267.83,21926.0,247.3952,247.4876,247.3675,247.4322,21926.0
2020-05-08 14:20:00,267.83,267.95,267.83,267.94,12059.0,247.4322,247.543,247.4322,247.5338,12059.0
2020-05-08 14:25:00,267.94,268.03,267.87,267.96,25445.0,247.5338,247.617,247.4691,247.5523,25445.0
2020-05-08 14:30:00,267.95,268.04,267.88,267.89,47574.0,247.543,247.6262,247.4784,247.4876,47574.0
2020-05-08 14:35:00,267.9,267.96,267.6,267.66,98406.0,247.4969,247.5523,247.2197,247.2751,98406.0
2020-05-08 14:40:00,267.68,267.89,267.62,267.86,27732.0,247.2936,247.4876,247.2382,247.4599,27732.0
2020-05-08 14:45:00,267.87,268.08,267.8,268.0,41077.0,247.4691,247.6631,247.4045,247.5892,41077.0
2020-05-08 14:50:00,267.99,268.05,267.85,267.86,24174.0,247.58,247.6354,247.4507,247.4599,24174.0
2020-05-08 14:55:00,267.89,268.12,267.83,268.02,52589.0,247.4876,247.7001,247.4322,247.6077,52589.0
2020-05-08 15:00:00,268.06,268.46,267.98,268.45,55143.0,247.6447,248.0142,247.5708,248.005,55143.0
2020-05-08 15:05:00,268.43,268.43,268.16,268.23,45314.0,247.9865,247.9865,247.7371,247.8017,45314.0
2020-05-08 15:10:00,268.23,268.25,267.91,268.03,51123.0,247.8017,247.8202,247.5061,247.617,51123.0
2020-05-08 15:15:00,268.08,268.17,267.94,268.13,35648.0,247.6631,247.7463,247.5338,247.7093,35648.0
2020-05-08 15:20:00,268.14,268.26,268.05,268.24,31428.0,247.7186,247.8294,247.6354,247.811,31428.0
2020-05-08 15:25:00,268.23,268.32,268.15,268.29,29259.0,247.8017,247.8849,247.7278,247.8572,29259.0
2020-05-08 15:30:00,268.28,268.7,268.23,268.55,61384.0,247.8479,248.2359,247.8017,248.0974,61384.0
2020-05-08 15:35:00,268.55,268.71,268.5,268.62,24404.0,248.0974,248.2452,248.0512,248.162,24404.0
2020-05-08 15:40:00,268.62,268.85,268.59,268.76,58238.0,248.162,248.3745,248.1343,248.2914,58238.0
2020-05-08 15:45:00,268.76,269.0,268.6,268.84,101263.0,248.2914,248.5131,248.1435,248.3653,101263.0
2020-05-08 15:50:00,268.85,269.14,268.67,268.97,100995.0,248.3745,248.6424,248.2082,248.4854,100995.0
2020-05-08 15:55:00,268.95,268.95,268.52,268.76,203697.0,248.4669,248.4669,248.0696,248.2914,203697.0
2020-05-11 09:30:00,266.78,266.85,266.43,266.66,187715.0,246.4622,246.5268,246.1388,246.3513,187715.0
2020-05-11 09:35:00,266.69,267.25,266.54,267.25,58199.0,246.379,246.8964,246.2404,246.8964,58199.0
2020-05-11 09:40:00,267.28,267.52,267.2,267.29,56631.0,246.9241,247.1458,246.8502,246.9333,56631.0
2020-05-11 09:45:00,267.38,267.63,267.22,267.23,47152.0,247.0165,247.2474,246.8686,246.8779,47152.0
2020-05-11 09:50:00,267.36,267.49,267.12,267.26,38290.0,246.998,247.1181,246.7763,246.9056,38290.0
2020-05-11 09:55:00,267.2,267.2,266.76,266.91,29989.0,246.8502,246.8502,246.4437,246.5823,29989.0
2020-05-11 10:00:00,266.9,267.45,266.9,267.44,31864.0,246.573,247.0811,246.573,247.0719,31864.0
2020-05-11 10:05:00,267.48,267.67,267.34,267.45,29377.0,247.1088,247.2844,246.9795,247.0811,29377.0
2020-05-11 10:10:00,267.44,267.58,267.15,267.21,64641.0,247.0719,247.2012,246.804,246.8594,64641.0
2020-05-11 10:15:00,267.25,267.25,266.88,267.03,29698.0,246.8964,246.8964,246.5545,246.6931,29698.0
2020-05-11 10:20:00,267.03,267.48,267.0,267.36,23771.0,246.6931,247.1088,246.6654,246.998,23771.0
2020-05-11 10:25:00,267.39,267.49,267.21,267.36,35336.0,247.0257,247.1181,246.8594,246.998,35336.0
2020-05-11 10:30:00,267.34,267.67,267.15,267.67,32191.0,246.9795,247.2844,246.804,247.2844,32191.0
2020-05-11 10:35:00,267.62,267.76,267.03,267.28,40018.0,247.2382,247.3675,246.6931,246.9241,40018.0
2020-05-11 10:40:00,267.38,267.47,267.23,267.46,13065.0,247.0165,247.0996,246.8779,247.0904,13065.0
2020-05-11 10:45:00,267.43,267.78,267.39,267.71,24796.0,247.0627,247.386,247.0257,247.3213,24796.0
2020-05-11 10:50:00,267.74,267.74,267.49,267.52,12214.0,247.349,247.349,247.1181,247.1458,12214.0
2020-05-11 10:55:00,267.5,267.52,267.22,267.3,39122.0,247.1273,247.1458,246.8686,246.9426,39122.0
2020-05-11 11:00:00,267.36,267.65,267.32,267.53,27508.0,246.998,247.2659,246.961,247.155,27508.0
2020-05-11 11:05:00,267.58,267.67,267.46,267.57,17474.0,247.2012,247.2844,247.0904,247.192,17474.0
2020-05-11 11:10:00,267.55,267.72,267.36,267.56,23293.0,247.1735,247.3306,246.998,247.1828,23293.0
2020-05-11 11:15:00,267.52,267.89,267.46,267.81,27116.0,247.1458,247.4876,247.0904,247.4137,27116.0
2020-05-11 11:20:00,267.8,267.92,267.67,267.79,39330.0,247.4045,247.5153,247.2844,247.3952,39330.0
2020-05-11 11:25:00,267.74,268.13,267.59,268.1,33981.0,247.349,247.7093,247.2105,247.6816,33981.0
2020-05-11 11:30:00,268.1,268.32,268.09,268.2,29564.0,247.6816,247.8849,247.6724,247.774,29564.0
2020-05-11 11:35:00,268.22,268.34,268.17,268.22,15521.0,247.7925,247.9033,247.7463,247.7925,15521.0
2020-05-11 11:40:00,268.17,268.23,268.12,268.18,9386.0,247.7463,247.8017,247.7001,247.7555,9386.0
2020-05-11 11:45:00,268.14,268.35,268.14,268.24,34217.0,247.7186,247.9126,247.7186,247.811,34217.0
2020-05-11 11:50:00,268.23,268.28,268.1,268.19,19528.0,247.8017,247.8479,247.6816,247.7648,19528.0
2020-05-11 11:55:00,268.2,268.32,268.15,268.32,36739.0,247.774,247.8849,247.7278,247.8849,36739.0
2020-05-11 12:00:00,268.34,268.4,268.12,268.26,12087.0,247.9033,247.9588,247.7001,247.8294,12087.0
2020-05-11 12:05:00,268.26,268.27,268.12,268.15,5528.0,247.8294,247.8387,247.7001,247.7278,5528.0
2020-05-11 12:10:00,268.19,268.25,268.13,268.25,9248.0,247.7648,247.8202,247.7093,247.8202,9248.0
2020-05-11 12:15:00,268.23,268.55,268.18,268.52,30908.0,247.8017,248.0974,247.7555,248.0696,30908.0
2020-05-11 12:20:00,268.53,268.87,268.53,268.87,16283.0,248.0789,248.393,248.0789,248.393,16283.0
2020-05-11 12:25:00,268.88,269.07,268.8,269.02,36483.0,248.4022,248.5778,248.3283,248.5316,36483.0
2020-05-11 12:30:00,269.03,269.23,269.0,269.23,13939.0,248.5408,248.7256,248.5131,248.7256,13939.0
2020-05-11 12:35:00,269.22,269.36,269.19,269.28,17549.0,248.7163,248.8457,248.6886,248.7718,17549.0
2020-05-11 12:40:00,269.25,269.29,269.16,269.21,52816.0,248.744,248.781,248.6609,248.7071,52816.0
2020-05-11 12:45:00,269.3,269.33,268.94,268.96,105671.0,248.7902,248.8179,248.4577,248.4761,105671.0
2020-05-11 12:50:00,269.0,269.26,268.91,269.25,8894.0,248.5131,248.7533,248.4299,248.744,8894.0
2020-05-11 12:55:00,269.25,269.32,269.14,269.28,23516.0,248.744,248.8087,248.6424,248.7718,23516.0
2020-05-11 13:00:00,269.25,269.43,269.11,269.36,12229.0,248.744,248.9103,248.6147,248.8457,12229.0
2020-05-11 13:05:00,269.39,269.79,269.38,269.79,25946.0,248.8734,249.2429,248.8641,249.2429,25946.0
2020-05-11 13:10:00,269.78,269.81,269.69,269.74,30479.0,249.2337,249.2614,249.1505,249.1967,30479.0
2020-05-11 13:15:00,269.74,269.82,269.65,269.82,27458.0,249.1967,249.2706,249.1136,249.2706,27458.0
2020-05-11 13:20:00,269.82,269.88,269.7,269.74,41944.0,249.2706,249.3261,249.1598,249.1967,41944.0
2020-05-11 13:25:00,269.78,270.01,269.77,269.85,52529.0,249.2337,249.4462,249.2244,249.2983,52529.0
2020-05-11 13:30:00,269.89,270.02,269.89,269.96,16353.0,249.3353,249.4554,249.3353,249.4,16353.0
2020-05-11 13:35:00,269.96,270.2,269.95,270.19,19769.0,249.4,249.6217,249.3907,249.6125,19769.0
2020-05-11 13:40:00,270.13,270.19,269.8,269.8,29739.0,249.557,249.6125,249.2522,249.2522,29739.0
2020-05-11 13:45:00,269.9,269.91,269.72,269.76,36813.0,249.3445,249.3538,249.1782,249.2152,36813.0
2020-05-11 13:50:00,269.76,269.87,269.68,269.78,24409.0,249.2152,249.3168,249.1413,249.2337,24409.0
2020-05-11 13:55:00,269.77,269.8,269.61,269.61,14880.0,249.2244,249.2522,249.0766,249.0766,14880.0
2020-05-11 14:00:00,269.65,269.68,269.27,269.3,41800.0,249.1136,249.1413,248.7625,248.7902,41800.0
2020-05-11 14:05:00,269.24,269.34,269.11,269.32,29339.0,248.7348,248.8272,248.6147,248.8087,29339.0
2020-05-11 14:10:00,269.26,269.26,269.01,269.06,8493.0,248.7533,248.7533,248.5223,248.5685,8493.0
2020-05-11 14:15:00,269.09,269.3,269.04,269.29,9190.0,248.5962,248.7902,248.55,248.781,9190.0
2020-05-11 14:20:00,269.31,269.45,269.27,269.38,36451.0,248.7995,248.9288,248.7625,248.8641,36451.0
2020-05-11 14:25:00,269.41,269.49,269.04,269.13,20420.0,248.8919,248.9658,248.55,248.6332,20420.0
2020-05-11 14:30:00,269.2,269.58,269.19,269.58,7514.0,248.6979,249.0489,248.6886,249.0489,7514.0
2020-05-11 14:35:00,269.58,269.79,269.53,269.75,12133.0,249.0489,249.2429,249.0027,249.206,12133.0
2020-05-11 14:40:00,269.72,269.74,269.61,269.64,21198.0,249.1782,249.1967,249.0766,249.1043,21198.0
2020-05-11 14:45:00,269.71,269.76,269.59,269.76,9803.0,249.169,249.2152,249.0581,249.2152,9803.0
2020-05-11 14:50:00,269.72,269.95,269.7,269.82,13300.0,249.1782,249.3907,249.1598,249.2706,13300.0
2020-05-11 14:55:00,269.83,269.85,269.72,269.72,15491.0,249.2799,249.2983,249.1782,249.1782,15491.0
2020-05-11 15:00:00,269.76,270.16,269.76,270.03,38998.0,249.2152,249.5847,249.2152,249.4646,38998.0
2020-05-11 15:05:00,270.01,270.17,269.86,270.11,31802.0,249.4462,249.594,249.3076,249.5385,31802.0
2020-05-11 15:10:00,270.12,270.19,269.83,269.88,20147.0,249.5478,249.6125,249.2799,249.3261,20147.0
2020-05-11 15:15:00,269.87,270.06,269.78,269.88,68066.0,249.3168,249.4924,249.2337,249.3261,68066.0
2020-05-11 15:20:00,269.88,269.91,269.63,269.68,26150.0,249.3261,249.3538,249.0951,249.1413,26150.0
2020-05-11 15:25:00,269.65,269.73,269.48,269.65,19819.0,249.1136,249.1875,248.9565,249.1136,19819.0
2020-05-11 15:30:00,269.58,269.81,269.28,269.37,65641.0,249.0489,249.2614,248.7718,248.8549,65641.0
2020-05-11 15:35:00,269.28,269.56,269.28,269.52,24544.0,248.7718,249.0304,248.7718,248.9935,24544.0
2020-05-11 15:40:00,269.59,269.63,269.35,269.49,24088.0,249.0581,249.0951,248.8364,248.9658,24088.0
2020-05-11 15:45:00,269.56,269.74,269.31,269.36,80185.0,249.0304,249.1967,248.7995,248.8457,80185.0
2020-05-11 15:50:00,269.38,269.56,269.06,269.41,77135.0,248.8641,249.0304,248.5685,248.8919,77135.0
2020-05-11 15:55:00,269.43,269.5,268.8,268.85,315459.0,248.9103,248.975,248.3283,248.3745,315459.0
2020-05-12 09:30:00,269.97,270.4,269.7,269.83,117185.0,249.4092,249.8065,249.1598,249.2799,117185.0
2020-05-12 09:35:00,269.83,269.83,269.14,269.45,56091.0,249.2799,249.2799,248.6424,248.9288,56091.0
2020-05-12 09:40:00,269.48,269.68,269.23,269.26,28354.0,248.9565,249.1413,248.7256,248.7533,28354.0
2020-05-12 09:45:00,269.28,269.39,268.59,268.6,47164.0,248.7718,248.8734,248.1343,248.1435,47164.0
2020-05-12 09:50:00,268.63,268.68,267.96,268.11,44067.0,248.1713,248.2175,247.5523,247.6909,44067.0
2020-05-12 09:55:00,268.1,268.73,268.04,268.6,58894.0,247.6816,248.2636,247.6262,248.1435,58894.0
2020-05-12 10:00:00,268.65,268.88,268.34,268.62,48089.0,248.1897,248.4022,247.9033,248.162,48089.0
2020-05-12 10:05:00,268.68,268.7,268.37,268.48,22516.0,248.2175,248.2359,247.9311,248.0327,22516.0
2020-05-12 10:10:00,268.5,268.77,268.22,268.66,37165.0,248.0512,248.3006,247.7925,248.199,37165.0
2020-05-12 10:15:00,268.72,269.0,268.69,268.94,21643.0,248.2544,248.5131,248.2267,248.4577,21643.0
2020-05-12 10:20:00,268.87,268.98,268.58,268.78,24481.0,248.393,248.4946,248.1251,248.3098,24481.0
2020-05-12 10:25:00,268.78,268.93,268.25,268.3,18575.0,248.3098,248.4484,247.8202,247.8664,18575.0
2020-05-12 10:30:00,268.34,268.74,268.21,268.57,42328.0,247.9033,248.2729,247.7832,248.1158,42328.0
2020-05-12 10:35:00,268.56,268.87,268.45,268.59,29177.0,248.1066,248.393,248.005,248.1343,29177.0
2020-05-12 10:40:00,268.63,268.79,268.4,268.59,35473.0,248.1713,248.3191,247.9588,248.1343,35473.0
2020-05-12 10:45:00,268.59,268.68,268.01,268.12,34795.0,248.1343,248.2175,247.5985,247.7001,34795.0
2020-05-12 10:50:00,268.12,268.64,268.09,268.64,35073.0,247.7001,248.1805,247.6724,248.1805,35073.0
2020-05-12 10:55:00,268.66,269.03,268.51,268.82,25033.0,248.199,248.5408,248.0604,248.3468,25033.0
2020-05-12 11:00:00,268.87,268.92,268.63,268.89,16169.0,248.393,248.4392,248.1713,248.4115,16169.0
2020-05-12 11:05:00,268.9,269.28,268.82,269.28,33014.0,248.4207,248.7718,248.3468,248.7718,33014.0
2020-05-12 11:10:00,269.25,269.28,268.83,269.14,924735.0,248.744,248.7718,248.356,248.6424,924735.0
2020-05-12 11:15:00,269.11,269.22,268.94,269.08,38543.0,248.6147,248.7163,248.4577,248.587,38543.0
2020-05-12 11:20:00,269.08,269.34,268.94,269.07,26765.0,248.587,248.8272,248.4577,248.5778,26765.0
2020-05-12 11:25:00,269.15,269.38,268.95,268.97,67298.0,248.6517,248.8641,248.4669,248.4854,67298.0
2020-05-12 11:30:00,269.09,269.24,268.64,268.64,34788.0,248.5962,248.7348,248.1805,248.1805,34788.0
2020-05-12 11:35:00,268.68,268.83,268.58,268.73,24847.0,248.2175,248.356,248.1251,248.2636,24847.0
2020-05-12 11:40:00,268.75,268.81,268.59,268.59,19599.0,248.2821,248.3376,248.1343,248.1343,19599.0
2020-05-12 11:45:00,268.7,268.72,268.32,268.42,12620.0,248.2359,248.2544,247.8849,247.9773,12620.0
2020-05-12 11:50:00,268.45,268.68,268.4,268.61,17867.0,248.005,248.2175,247.9588,248.1528,17867.0
2020-05-12 11:55:00,268.61,268.86,268.61,268.86,17076.0,248.1528,248.3837,248.1528,248.3837,17076.0
2020-05-12 12:00:00,268.83,268.93,268.67,268.9,10256.0,248.356,248.4484,248.2082,248.4207,10256.0
2020-05-12 12:05:00,268.8,268.86,268.65,268.65,25365.0,248.3283,248.3837,248.1897,248.1897,25365.0
2020-05-12 12:10:00,268.63,268.65,268.38,268.56,25659.0,248.1713,248.1897,247.9403,248.1066,25659.0
2020-05-12 12:15:00,268.57,268.68,268.35,268.67,12292.0,248.1158,248.2175,247.9126,248.2082,12292.0
2020-05-12 12:20:00,268.66,268.75,268.48,268.72,13220.0,248.199,248.2821,248.0327,248.2544,13220.0
2020-05-12 12:25:00,268.67,268.87,268.61,268.81,13986.0,248.2082,248.393,248.1528,248.3376,13986.0
2020-05-12 12:30:00,268.79,268.93,268.6,268.68,16052.0,248.3191,248.4484,248.1435,248.2175,16052.0
2020-05-12 12:35:00,268.69,268.88,268.59,268.88,14949.0,248.2267,248.4022,248.1343,248.4022,14949.0
2020-05-12 12:40:00,268.86,268.86,268.61,268.69,18342.0,248.3837,248.3837,248.1528,248.2267,18342.0
2020-05-12 12:45:00,268.71,268.86,268.66,268.71,24816.0,248.2452,248.3837,248.199,248.2452,24816.0
2020-05-12 12:50:00,268.71,268.71,268.53,268.65,17745.0,248.2452,248.2452,248.0789,248.1897,17745.0
2020-05-12 12:55:00,268.67,268.9,268.67,268.83,17261.0,248.2082,248.4207,248.2082,248.356,17261.0
2020-05-12 13:00:00,268.82,268.85,268.24,268.36,26262.0,248.3468,248.3745,247.811,247.9218,26262.0
2020-05-12 13:05:00,268.41,268.51,268.36,268.42,14371.0,247.968,248.0604,247.9218,247.9773,14371.0
2020-05-12 13:10:00,268.4,268.4,267.78,267.83,33262.0,247.9588,247.9588,247.386,247.4322,33262.0
2020-05-12 13:15:00,267.87,267.95,267.44,267.5,56404.0,247.4691,247.543,247.0719,247.1273,56404.0
2020-05-12 13:20:00,267.48,267.57,267.08,267.08,17818.0,247.1088,247.192,246.7393,246.7393,17818.0
2020-05-12 13:25:00,267.06,267.35,266.98,267.24,27556.0,246.7208,246.9887,246.6469,246.8871,27556.0
2020-05-12 13:30:00,267.23,267.5,267.17,267.44,23989.0,246.8779,247.1273,246.8225,247.0719,23989.0
2020-05-12 13:35:00,267.46,267.64,267.31,267.51,15512.0,247.0904,247.2567,246.9518,247.1366,15512.0
2020-05-12 13:40:00,267.51,267.57,267.35,267.42,21242.0,247.1366,247.192,246.9887,247.0534,21242.0
2020-05-12 13:45:00,267.41,267.69,267.41,267.63,28773.0,247.0442,247.3029,247.0442,247.2474,28773.0
2020-05-12 13:50:00,267.6,267.83,267.56,267.78,38881.0,247.2197,247.4322,247.1828,247.386,38881.0
2020-05-12 13:55:00,267.8,267.88,267.74,267.88,28254.0,247.4045,247.4784,247.349,247.4784,28254.0
2020-05-12 14:00:00,267.87,267.95,267.64,267.65,15822.0,247.4691,247.543,247.2567,247.2659,15822.0
2020-05-12 14:05:00,267.7,267.76,267.5,267.54,37918.0,247.3121,247.3675,247.1273,247.1643,37918.0
2020-05-12 14:10:00,267.54,267.56,267.13,267.13,37164.0,247.1643,247.1828,246.7855,246.7855,37164.0
2020-05-12 14:15:00,267.11,267.24,266.8,267.0,35271.0,246.767,246.8871,246.4806,246.6654,35271.0
2020-05-12 14:20:00,267.11,267.31,267.1,267.29,14149.0,246.767,246.9518,246.7578,246.9333,14149.0
2020-05-12 14:25:00,267.29,267.4,267.21,267.3,34955.0,246.9333,247.0349,246.8594,246.9426,34955.0
2020-05-12 14:30:00,267.27,267.3,267.0,267.25,32108.0,246.9148,246.9426,246.6654,246.8964,32108.0
2020-05-12 14:35:00,267.2,267.58,267.06,267.49,23683.0,246.8502,247.2012,246.7208,247.1181,23683.0
2020-05-12 14:40:00,267.46,267.5,266.77,267.12,126446.0,247.0904,247.1273,246.4529,246.7763,126446.0
2020-05-12 14:45:00,267.15,267.31,267.04,267.17,22368.0,246.804,246.9518,246.7024,246.8225,22368.0
2020-05-12 14:50:00,267.18,267.59,267.12,267.56,26021.0,246.8317,247.2105,246.7763,247.1828,26021.0
2020-05-12 14:55:00,267.56,267.64,267.42,267.49,185846.0,247.1828,247.2567,247.0534,247.1181,185846.0
2020-05-12 15:00:00,267.47,267.55,267.27,267.31,40542.0,247.0996,247.1735,246.9148,246.9518,40542.0
2020-05-12 15:05:00,267.38,267.44,267.21,267.32,16430.0,247.0165,247.0719,246.8594,246.961,16430.0
2020-05-12 15:10:00,267.3,267.3,266.75,266.78,42781.0,246.9426,246.9426,246.4344,246.4622,42781.0
2020-05-12 15:15:00,266.82,267.07,266.48,266.53,64328.0,246.4991,246.7301,246.185,246.2312,64328.0
2020-05-12 15:20:00,266.53,266.64,266.14,266.14,30716.0,246.2312,246.3328,245.8709,245.8709,30716.0
2020-05-12 15:25:00,266.13,266.44,266.13,266.22,65876.0,245.8617,246.1481,245.8617,245.9448,65876.0
2020-05-12 15:30:00,266.27,266.42,265.89,265.99,48627.0,245.991,246.1296,245.6399,245.7323,48627.0
2020-05-12 15:35:00,266.02,266.05,265.45,265.69,67275.0,245.76,245.7878,245.2334,245.4552,67275.0
2020-05-12 15:40:00,265.67,265.67,264.68,264.72,141672.0,245.4367,245.4367,244.5221,244.559,141672.0
2020-05-12 15:45:00,264.72,265.0,264.4,264.46,172319.0,244.559,244.8177,244.2634,244.3188,172319.0
2020-05-12 15:50:00,264.43,264.43,263.79,264.11,199981.0,244.2911,244.2911,243.6999,243.9955,199981.0
2020-05-12 15:55:00,264.12,264.36,263.33,263.39,156738.0,244.0047,244.2265,243.2749,243.3303,156738.0
2020-05-13 09:30:00,262.92,263.14,261.44,261.49,206046.0,242.8961,243.0994,241.5288,241.575,206046.0
2020-05-13 09:35:00,261.44,261.68,260.65,261.68,238122.0,241.5288,241.7506,240.799,241.7506,238122.0
2020-05-13 09:40:00,261.69,261.79,261.07,261.08,58652.0,241.7598,241.8522,241.187,241.1963,58652.0
2020-05-13 09:45:00,261.04,262.0,260.87,261.93,54118.0,241.1593,242.0462,241.0023,241.9815,54118.0
2020-05-13 09:50:00,261.86,262.09,261.4,261.66,45426.0,241.9169,242.1293,241.4919,241.7321,45426.0
2020-05-13 09:55:00,261.74,261.89,261.22,261.76,50357.0,241.806,241.9446,241.3256,241.8245,50357.0
2020-05-13 10:00:00,261.73,262.68,261.73,262.52,67081.0,241.7968,242.6744,241.7968,242.5266,67081.0
2020-05-13 10:05:00,262.62,262.84,262.52,262.71,41517.0,242.619,242.8222,242.5266,242.7021,41517.0
2020-05-13 10:10:00,262.62,262.72,262.44,262.45,44839.0,242.619,242.7114,242.4527,242.4619,44839.0
2020-05-13 10:15:00,262.52,262.68,262.37,262.42,50217.0,242.5266,242.6744,242.388,242.4342,50217.0
2020-05-13 10:20:00,262.39,262.48,261.95,262.08,33725.0,242.4065,242.4896,242.0,242.1201,33725.0
2020-05-13 10:25:00,262.1,263.25,261.96,263.1,123024.0,242.1386,243.201,242.0092,243.0624,123024.0
2020-05-13 10:30:00,263.14,263.9,262.99,263.61,83844.0,243.0994,243.8015,242.9608,243.5336,83844.0
2020-05-13 10:35:00,263.65,263.75,263.19,263.19,36704.0,243.5705,243.6629,243.1456,243.1456,36704.0
2020-05-13 10:40:00,263.37,263.45,262.95,263.04,32375.0,243.3119,243.3858,242.9238,243.007,32375.0
2020-05-13 10:45:00,263.02,263.03,262.63,262.63,36676.0,242.9885,242.9978,242.6282,242.6282,36676.0
2020-05-13 10:50:00,262.67,262.89,262.44,262.58,15167.0,242.6652,242.8684,242.4527,242.582,15167.0
2020-05-13 10:55:00,262.45,262.48,261.53,261.71,34011.0,242.4619,242.4896,241.612,241.7783,34011.0
2020-05-13 11:00:00,261.69,261.86,261.55,261.82,22720.0,241.7598,241.9169,241.6305,241.8799,22720.0
2020-05-13 11:05:00,261.75,262.0,261.39,261.69,24948.0,241.8152,242.0462,241.4827,241.7598,24948.0
2020-05-13 11:10:00,261.7,262.1,261.69,262.1,16460.0,241.769,242.1386,241.7598,242.1386,16460.0
2020-05-13 11:15:00,262.11,262.26,261.25,261.3,20030.0,242.1478,242.2864,241.3533,241.3995,20030.0
2020-05-13 11:20:00,261.29,261.29,260.47,260.63,44211.0,241.3903,241.3903,240.6327,240.7805,44211.0
2020-05-13 11:25:00,260.63,260.98,260.31,260.98,64062.0,240.7805,241.1039,240.4849,241.1039,64062.0
2020-05-13 11:30:00,260.92,261.21,260.58,260.71,32026.0,241.0485,241.3164,240.7343,240.8544,32026.0
2020-05-13 11:35:00,260.77,260.77,259.89,260.32,74069.0,240.9099,240.9099,240.0969,240.4941,74069.0
2020-05-13 11:40:00,260.29,260.36,259.55,259.67,49087.0,240.4664,240.5311,239.7828,239.8937,49087.0
2020-05-13 11:45:00,259.65,259.66,259.0,259.06,48779.0,239.8752,239.8844,239.2747,239.3301,48779.0
2020-05-13 11:50:00,259.2,259.41,258.6,258.67,105269.0,239.4594,239.6535,238.9051,238.9698,105269.0
2020-05-13 11:55:00,258.59,259.04,258.44,259.02,104936.0,238.8959,239.3116,238.7573,239.2932,104936.0
2020-05-13 12:00:00,258.91,259.36,258.23,258.23,61827.0,239.1915,239.6073,238.5633,238.5633,61827.0
2020-05-13 12:05:00,258.23,258.61,257.8,257.8,93257.0,238.5633,238.9144,238.1661,238.1661,93257.0
2020-05-13 12:10:00,257.8,258.17,257.51,257.67,85357.0,238.1661,238.5079,237.8982,238.046,85357.0
2020-05-13 12:15:00,257.56,257.82,256.95,257.08,97152.0,237.9443,238.1845,237.3808,237.5009,97152.0
2020-05-13 12:20:00,257.23,257.94,257.21,257.7,48768.0,237.6395,238.2954,237.621,238.0737,48768.0
2020-05-13 12:25:00,257.6,258.39,257.45,258.36,42870.0,237.9813,238.7111,237.8427,238.6834,42870.0
2020-05-13 12:30:00,258.37,258.64,258.0,258.5,25586.0,238.6927,238.9421,238.3508,238.8128,25586.0
2020-05-13 12:35:00,258.52,258.7,258.18,258.64,14347.0,238.8312,238.9975,238.5171,238.9421,14347.0
2020-05-13 12:40:00,258.51,258.59,258.16,258.23,31427.0,238.822,238.8959,238.4987,238.5633,31427.0
2020-05-13 12:45:00,258.26,259.05,258.26,258.94,59922.0,238.591,239.3209,238.591,239.2192,59922.0
2020-05-13 12:50:00,258.93,259.11,258.73,258.92,102285.0,239.21,239.3763,239.0252,239.2008,102285.0
2020-05-13 12:55:00,259.01,259.08,258.64,258.89,51054.0,239.2839,239.3486,238.9421,239.1731,51054.0
2020-05-13 13:00:00,258.94,259.03,258.13,258.13,76965.0,239.2192,239.3024,238.4709,238.4709,76965.0
2020-05-13 13:05:00,258.15,258.31,257.7,257.9,117825.0,238.4894,238.6372,238.0737,238.2585,117825.0
2020-05-13 13:10:00,257.9,258.8,257.9,258.67,26753.0,238.2585,239.0899,238.2585,238.9698,26753.0
2020-05-13 13:15:00,258.56,259.18,258.42,259.05,24263.0,238.8682,239.441,238.7389,239.3209,24263.0
2020-05-13 13:20:00,258.95,259.02,258.46,258.47,32385.0,239.2285,239.2932,238.7758,238.785,32385.0
2020-05-13 13:25:00,258.49,258.74,258.23,258.64,49563.0,238.8035,239.0345,238.5633,238.9421,49563.0
2020-05-13 13:30:00,258.61,258.72,258.2,258.23,24633.0,238.9144,239.016,238.5356,238.5633,24633.0
2020-05-13 13:35:00,258.37,258.62,258.19,258.62,68516.0,238.6927,238.9236,238.5264,238.9236,68516.0
2020-05-13 13:40:00,258.68,258.85,258.19,258.42,64269.0,238.979,239.1361,238.5264,238.7389,64269.0
2020-05-13 13:45:00,258.35,258.72,258.25,258.53,16485.0,238.6742,239.016,238.5818,238.8405,16485.0
2020-05-13 13:50:00,258.54,258.54,257.9,257.9,55237.0,238.8497,238.8497,238.2585,238.2585,55237.0
2020-05-13 13:55:00,257.98,258.12,257.89,258.03,39412.0,238.3324,238.4617,238.2492,238.3786,39412.0
2020-05-13 14:00:00,257.95,258.08,257.46,257.46,55663.0,238.3046,238.4247,237.852,237.852,55663.0
2020-05-13 14:05:00,257.5,258.17,257.5,258.17,110758.0,237.8889,238.5079,237.8889,238.5079,110758.0
2020-05-13 14:10:00,258.13,258.67,257.95,258.35,31329.0,238.4709,238.9698,238.3046,238.6742,31329.0
2020-05-13 14:15:00,258.36,258.97,258.27,258.5,54922.0,238.6834,239.247,238.6003,238.8128,54922.0
2020-05-13 14:20:00,258.49,258.78,258.17,258.28,23047.0,238.8035,239.0714,238.5079,238.6095,23047.0
2020-05-13 14:25:00,258.2,258.36,257.93,257.93,16128.0,238.5356,238.6834,238.2862,238.2862,16128.0
2020-05-13 14:30:00,257.94,258.07,257.76,257.81,16139.0,238.2954,238.4155,238.1291,238.1753,16139.0
2020-05-13 14:35:00,257.7,258.09,257.66,257.8,22122.0,238.0737,238.434,238.0367,238.1661,22122.0
2020-05-13 14:40:00,257.81,257.86,257.36,257.36,17777.0,238.1753,238.2215,237.7596,237.7596,17777.0
2020-05-13 14:45:00,257.43,257.84,257.29,257.67,33946.0,237.8242,238.203,237.6949,238.046,33946.0
2020-05-13 14:50:00,257.69,257.77,257.38,257.47,23929.0,238.0644,238.1384,237.7781,237.8612,23929.0
2020-05-13 14:55:00,257.41,257.62,257.01,257.01,50736.0,237.8058,237.9998,237.4362,237.4362,50736.0
2020-05-13 15:00:00,257.03,258.43,257.03,258.32,111565.0,237.4547,238.7481,237.4547,238.6465,111565.0
2020-05-13 15:05:00,258.29,258.29,257.39,257.53,37877.0,238.6188,238.6188,237.7873,237.9166,37877.0
2020-05-13 15:10:00,257.66,257.92,257.26,257.47,42668.0,238.0367,238.2769,237.6672,237.8612,42668.0
2020-05-13 15:15:00,257.4,257.56,257.2,257.56,29727.0,237.7965,237.9443,237.6118,237.9443,29727.0
2020-05-13 15:20:00,257.58,257.67,256.53,256.56,76047.0,237.9628,238.046,236.9928,237.0205,76047.0
2020-05-13 15:25:00,256.65,257.32,256.36,257.15,71719.0,237.1037,237.7226,236.8357,237.5656,71719.0
2020-05-13 15:30:00,257.1,257.91,256.84,257.7,67472.0,237.5194,238.2677,237.2792,238.0737,67472.0
2020-05-13 15:35:00,257.61,258.05,257.37,257.57,77515.0,237.9905,238.397,237.7688,237.9536,77515.0
2020-05-13 15:40:00,257.84,258.06,257.71,257.84,60830.0,238.203,238.4063,238.0829,238.203,60830.0
2020-05-13 15:45:00,257.77,258.44,257.41,258.33,166482.0,238.1384,238.7573,237.8058,238.6557,166482.0
2020-05-13 15:50:00,258.2,259.17,258.13,258.75,138806.0,238.5356,239.4317,238.4709,239.0437,138806.0
2020-05-13 15:55:00,258.75,259.22,258.51,258.79,276323.0,239.0437,239.4779,238.822,239.0807,276323.0
2020-05-14 09:30:00,256.34,257.03,255.95,256.15,259232.0,236.8173,237.4547,236.457,236.6417,259232.0
2020-05-14 09:35:00,256.27,257.08,255.98,256.02,99363.0,236.7526,237.5009,236.4847,236.5216,99363.0
2020-05-14 09:40:00,256.0,256.0,255.48,255.67,107718.0,236.5032,236.5032,236.0228,236.1983,107718.0
2020-05-14 09:45:00,255.7,256.18,255.23,255.23,69555.0,236.226,236.6694,235.7918,235.7918,69555.0
2020-05-14 09:50:00,255.2,255.39,254.29,254.38,183524.0,235.7641,235.9396,234.9234,235.0065,183524.0
2020-05-14 09:55:00,254.37,254.78,254.16,254.47,99349.0,234.9973,235.3761,234.8033,235.0897,99349.0
2020-05-14 10:00:00,254.47,254.62,253.97,254.17,79268.0,235.0897,235.2283,234.6278,234.8125,79268.0
2020-05-14 10:05:00,254.21,255.13,254.21,255.13,63197.0,234.8495,235.6994,234.8495,235.6994,63197.0
2020-05-14 10:10:00,255.12,255.42,254.79,254.8,68040.0,235.6902,235.9673,235.3853,235.3945,68040.0
2020-05-14 10:15:00,254.8,255.07,254.55,254.95,35693.0,235.3945,235.644,235.1636,235.5331,35693.0
2020-05-14 10:20:00,254.95,255.35,254.86,255.25,50624.0,235.5331,235.9027,235.45,235.8103,50624.0
2020-05-14 10:25:00,255.36,255.71,254.85,254.89,65304.0,235.9119,236.2352,235.4407,235.4777,65304.0
2020-05-14 10:30:00,254.9,255.62,254.88,255.56,67086.0,235.4869,236.1521,235.4685,236.0967,67086.0
2020-05-14 10:35:00,255.56,256.79,255.5,256.76,64996.0,236.0967,237.233,236.0412,237.2053,64996.0
2020-05-14 10:40:00,256.8,256.81,256.05,256.4,33368.0,237.2422,237.2515,236.5493,236.8727,33368.0
2020-05-14 10:45:00,256.39,257.42,256.22,257.39,48265.0,236.8635,237.815,236.7064,237.7873,48265.0
2020-05-14 10:50:00,257.37,257.89,257.17,257.78,109286.0,237.7688,238.2492,237.584,238.1476,109286.0
2020-05-14 10:55:00,257.71,257.72,256.97,257.22,57600.0,238.0829,238.0922,237.3993,237.6302,57600.0
2020-05-14 11:00:00,257.2,257.83,257.2,257.66,59186.0,237.6118,238.1938,237.6118,238.0367,59186.0
2020-05-14 11:05:00,257.62,258.21,257.56,257.82,76114.0,237.9998,238.5448,237.9443,238.1845,76114.0
2020-05-14 11:10:00,257.94,258.2,257.83,257.96,34004.0,238.2954,238.5356,238.1938,238.3139,34004.0
2020-05-14 11:15:00,258.08,258.77,258.08,258.44,63587.0,238.4247,239.0622,238.4247,238.7573,63587.0
2020-05-14 11:20:00,258.44,258.44,257.38,257.43,42974.0,238.7573,238.7573,237.7781,237.8242,42974.0
2020-05-14 11:25:00,257.54,257.54,256.99,257.09,41032.0,237.9259,237.9259,237.4178,237.5101,41032.0
2020-05-14 11:30:00,257.23,257.8,257.17,257.41,45277.0,237.6395,238.1661,237.584,237.8058,45277.0
2020-05-14 11:35:00,257.43,258.04,256.83,256.88,36174.0,237.8242,238.3878,237.2699,237.3161,36174.0
2020-05-14 11:40:00,256.83,257.02,256.4,256.91,21329.0,237.2699,237.4455,236.8727,237.3439,21329.0
2020-05-14 11:45:00,256.75,257.16,256.64,256.95,52373.0,237.196,237.5748,237.0944,237.3808,52373.0
2020-05-14 11:50:00,256.86,257.95,256.68,257.87,50148.0,237.2977,238.3046,237.1314,238.2307,50148.0
2020-05-14 11:55:00,257.72,257.77,257.04,257.06,79564.0,238.0922,238.1384,237.464,237.4824,79564.0
2020-05-14 12:00:00,257.12,257.58,256.76,257.24,65744.0,237.5379,237.9628,237.2053,237.6487,65744.0
2020-05-14 12:05:00,257.15,257.3,256.9,257.21,51764.0,237.5656,237.7041,237.3346,237.621,51764.0
2020-05-14 12:10:00,257.08,257.78,257.08,257.55,65960.0,237.5009,238.1476,237.5009,237.9351,65960.0
2020-05-14 12:15:00,257.53,257.96,257.39,257.61,60931.0,237.9166,238.3139,237.7873,237.9905,60931.0
2020-05-14 12:20:00,257.63,258.59,257.6,258.57,64400.0,238.009,238.8959,237.9813,238.8774,64400.0
2020-05-14 12:25:00,258.53,258.54,258.03,258.03,59683.0,238.8405,238.8497,238.3786,238.3786,59683.0
2020-05-14 12:30:00,258.05,258.48,258.0,258.35,60958.0,238.397,238.7943,238.3508,238.6742,60958.0
2020-05-14 12:35:00,258.3,258.6,258.15,258.16,64790.0,238.628,238.9051,238.4894,238.4987,64790.0
2020-05-14 12:40:00,258.22,258.36,258.03,258.07,56582.0,238.5541,238.6834,238.3786,238.4155,56582.0
2020-05-14 12:45:00,258.04,258.16,257.9,257.97,37192.0,238.3878,238.4987,238.2585,238.3231,37192.0
2020-05-14 12:50:00,257.97,259.25,257.91,259.25,79176.0,238.3231,239.5056,238.2677,239.5056,79176.0
2020-05-14 12:55:00,259.25,259.7,259.2,259.5,83661.0,239.5056,239.9214,239.4594,239.7366,83661.0
2020-05-14 13:00:00,259.53,259.68,259.13,259.13,55399.0,239.7643,239.9029,239.3948,239.3948,55399.0
2020-05-14 13:05:00,259.16,259.23,259.0,259.19,58870.0,239.4225,239.4872,239.2747,239.4502,58870.0
2020-05-14 13:10:00,259.16,259.49,259.12,259.22,56708.0,239.4225,239.7274,239.3855,239.4779,56708.0
2020-05-14 13:15:00,259.23,259.58,259.16,259.57,58479.0,239.4872,239.8105,239.4225,239.8013,58479.0
2020-05-14 13:20:00,259.54,259.86,259.54,259.68,120817.0,239.7736,240.0692,239.7736,239.9029,120817.0
2020-05-14 13:25:00,259.7,260.36,259.7,260.35,97702.0,239.9214,240.5311,239.9214,240.5219,97702.0
2020-05-14 13:30:00,260.35,260.64,260.12,260.12,105444.0,240.5219,240.7898,240.3094,240.3094,105444.0
2020-05-14 13:35:00,260.13,260.3,259.94,259.99,201475.0,240.3186,240.4757,240.1431,240.1893,201475.0
2020-05-14 13:40:00,259.98,260.06,259.64,259.64,69260.0,240.18,240.2539,239.8659,239.8659,69260.0
2020-05-14 13:45:00,259.72,260.06,259.65,259.97,53960.0,239.9398,240.2539,239.8752,240.1708,53960.0
2020-05-14 13:50:00,259.98,260.01,259.56,259.66,58616.0,240.18,240.2078,239.792,239.8844,58616.0
2020-05-14 13:55:00,259.68,259.87,259.14,259.22,52761.0,239.9029,240.0784,239.404,239.4779,52761.0
2020-05-14 14:00:00,259.22,259.24,258.69,258.9,75041.0,239.4779,239.4964,238.9883,239.1823,75041.0
2020-05-14 14:05:00,258.9,259.06,258.56,259.04,69766.0,239.1823,239.3301,238.8682,239.3116,69766.0
2020-05-14 14:10:00,259.05,259.34,259.04,259.27,69243.0,239.3209,239.5888,239.3116,239.5241,69243.0
2020-05-14 14:15:00,259.31,259.5,259.01,259.29,61459.0,239.5611,239.7366,239.2839,239.5426,61459.0
2020-05-14 14:20:00,259.25,259.7,259.25,259.54,57543.0,239.5056,239.9214,239.5056,239.7736,57543.0
2020-05-14 14:25:00,259.57,259.67,259.48,259.62,48478.0,239.8013,239.8937,239.7181,239.8475,48478.0
2020-05-14 14:30:00,259.64,259.78,259.07,259.09,64068.0,239.8659,239.9953,239.3393,239.3578,64068.0
2020-05-14 14:35:00,259.08,259.17,258.63,258.7,82347.0,239.3486,239.4317,238.9329,238.9975,82347.0
2020-05-14 14:40:00,258.66,259.0,258.29,258.57,77325.0,238.9606,239.2747,238.6188,238.8774,77325.0
2020-05-14 14:45:00,258.55,258.75,258.32,258.54,59841.0,238.8589,239.0437,238.6465,238.8497,59841.0
2020-05-14 14:50:00,258.47,259.05,258.28,259.0,87016.0,238.785,239.3209,238.6095,239.2747,87016.0
2020-05-14 14:55:00,259.1,259.48,258.88,259.29,67413.0,239.3671,239.7181,239.1638,239.5426,67413.0
2020-05-14 15:00:00,259.31,259.89,259.1,259.89,86469.0,239.5611,240.0969,239.3671,240.0969,86469.0
2020-05-14 15:05:00,259.86,260.38,259.68,260.24,94082.0,240.0692,240.5496,239.9029,240.4202,94082.0
2020-05-14 15:10:00,260.18,260.24,259.72,260.03,126088.0,240.3648,240.4202,239.9398,240.2262,126088.0
2020-05-14 15:15:00,260.02,260.43,259.88,260.1,97586.0,240.217,240.5958,240.0877,240.2909,97586.0
2020-05-14 15:20:00,260.1,260.95,260.0,260.9,97681.0,240.2909,241.0762,240.1985,241.03,97681.0
2020-05-14 15:25:00,260.85,261.04,260.63,260.86,90187.0,240.9838,241.1593,240.7805,240.993,90187.0
2020-05-14 15:30:00,260.87,261.15,260.49,260.49,117258.0,241.0023,241.2609,240.6512,240.6512,117258.0
2020-05-14 15:35:00,260.51,260.51,260.0,260.25,133836.0,240.6697,240.6697,240.1985,240.4295,133836.0
2020-05-14 15:40:00,260.24,260.62,259.91,260.62,138948.0,240.4202,240.7713,240.1154,240.7713,138948.0
2020-05-14 15:45:00,260.63,261.15,260.63,261.12,158009.0,240.7805,241.2609,240.7805,241.2332,158009.0
2020-05-14 15:50:00,261.12,261.72,261.12,261.6,223460.0,241.2332,241.7875,241.2332,241.6767,223460.0
2020-05-14 15:55:00,261.58,262.0,261.16,261.94,471348.0,241.6582,242.0462,241.2702,241.9908,471348.0
2020-05-15 09:30:00,259.51,259.94,258.95,258.95,219316.0,239.7458,240.1431,239.2285,239.2285,219316.0
2020-05-15 09:35:00,258.95,259.97,258.56,259.93,99511.0,239.2285,240.1708,238.8682,240.1338,99511.0
2020-05-15 09:40:00,260.0,260.67,259.76,260.45,60608.0,240.1985,240.8175,239.9768,240.6142,60608.0
2020-05-15 09:45:00,260.46,260.52,259.97,260.3,94469.0,240.6235,240.6789,240.1708,240.4757,94469.0
2020-05-15 09:50:00,260.36,261.14,260.3,261.05,53966.0,240.5311,241.2517,240.4757,241.1686,53966.0
2020-05-15 09:55:00,261.05,261.07,260.77,260.79,22146.0,241.1686,241.187,240.9099,240.9284,22146.0
2020-05-15 10:00:00,261.05,261.28,260.5,260.54,27325.0,241.1686,241.381,240.6604,240.6974,27325.0
2020-05-15 10:05:00,260.56,261.02,260.47,260.95,20591.0,240.7159,241.1408,240.6327,241.0762,20591.0
2020-05-15 10:10:00,261.06,261.8,260.92,261.78,49703.0,241.1778,241.8614,241.0485,241.843,49703.0
2020-05-15 10:15:00,261.8,262.0,261.46,261.47,26579.0,241.8614,242.0462,241.5473,241.5566,26579.0
2020-05-15 10:20:00,261.59,261.68,260.9,260.9,26020.0,241.6674,241.7506,241.03,241.03,26020.0
2020-05-15 10:25:00,260.88,261.19,260.85,261.1,16318.0,241.0115,241.2979,240.9838,241.2147,16318.0
2020-05-15 10:30:00,260.98,261.32,260.75,260.96,18746.0,241.1039,241.418,240.8914,241.0854,18746.0
2020-05-15 10:35:00,260.67,261.37,260.34,260.93,80305.0,240.8175,241.4642,240.5126,241.0577,80305.0
2020-05-15 10:40:00,260.93,261.06,260.65,260.91,26431.0,241.0577,241.1778,240.799,241.0392,26431.0
2020-05-15 10:45:00,260.76,261.13,260.67,260.82,11593.0,240.9006,241.2425,240.8175,240.9561,11593.0
2020-05-15 10:50:00,260.86,260.89,259.97,260.01,40094.0,240.993,241.0207,240.1708,240.2078,40094.0
2020-05-15 10:55:00,260.1,260.22,259.73,259.98,31146.0,240.2909,240.4018,239.9491,240.18,31146.0
2020-05-15 11:00:00,259.95,259.95,259.09,259.22,46807.0,240.1523,240.1523,239.3578,239.4779,46807.0
2020-05-15 11:05:00,259.25,259.63,259.11,259.63,31312.0,239.5056,239.8567,239.3763,239.8567,31312.0
2020-05-15 11:10:00,259.58,259.87,259.26,259.83,24739.0,239.8105,240.0784,239.5149,240.0415,24739.0
2020-05-15 11:15:00,259.8,259.82,259.58,259.74,29531.0,240.0137,240.0322,239.8105,239.9583,29531.0
2020-05-15 11:20:00,259.73,260.23,259.54,260.17,50221.0,239.9491,240.411,239.7736,240.3556,50221.0
2020-05-15 11:25:00,260.12,260.34,259.92,260.05,13681.0,240.3094,240.5126,240.1246,240.2447,13681.0
2020-05-15 11:30:00,259.97,260.23,259.72,260.12,14207.0,240.1708,240.411,239.9398,240.3094,14207.0
2020-05-15 11:35:00,260.09,260.09,259.63,259.75,18320.0,240.2817,240.2817,239.8567,239.9676,18320.0
2020-05-15 11:40:00,259.78,259.99,259.38,259.78,30675.0,239.9953,240.1893,239.6257,239.9953,30675.0
2020-05-15 11:45:00,259.79,259.88,259.47,259.57,12328.0,240.0045,240.0877,239.7089,239.8013,12328.0
2020-05-15 11:50:00,259.72,259.91,259.54,259.74,14692.0,239.9398,240.1154,239.7736,239.9583,14692.0
2020-05-15 11:55:00,259.78,260.21,259.78,260.15,13032.0,239.9953,240.3925,239.9953,240.3371,13032.0
2020-05-15 12:00:00,260.07,260.79,260.07,260.67,47032.0,240.2632,240.9284,240.2632,240.8175,47032.0
2020-05-15 12:05:00,260.66,260.97,260.64,260.97,42887.0,240.8083,241.0946,240.7898,241.0946,42887.0
2020-05-15 12:10:00,260.95,260.98,260.81,260.83,7826.0,241.0762,241.1039,240.9468,240.9653,7826.0
2020-05-15 12:15:00,260.88,260.88,260.57,260.85,27652.0,241.0115,241.0115,240.7251,240.9838,27652.0
2020-05-15 12:20:00,260.88,261.4,260.88,261.34,16244.0,241.0115,241.4919,241.0115,241.4365,16244.0
2020-05-15 12:25:00,261.29,261.41,261.06,261.15,15081.0,241.3903,241.5011,241.1778,241.2609,15081.0
2020-05-15 12:30:00,261.18,261.36,260.97,261.29,19417.0,241.2886,241.4549,241.0946,241.3903,19417.0
2020-05-15 12:35:00,261.38,261.4,261.22,261.36,8042.0,241.4734,241.4919,241.3256,241.4549,8042.0
2020-05-15 12:40:00,261.31,261.7,261.18,261.18,47803.0,241.4087,241.769,241.2886,241.2886,47803.0
2020-05-15 12:45:00,261.2,261.21,260.79,260.99,32375.0,241.3071,241.3164,240.9284,241.1131,32375.0
2020-05-15 12:50:00,261.0,261.23,260.91,261.12,14288.0,241.1224,241.3348,241.0392,241.2332,14288.0
2020-05-15 12:55:00,261.07,261.1,260.64,261.07,18142.0,241.187,241.2147,240.7898,241.187,18142.0
2020-05-15 13:00:00,261.11,261.63,261.09,261.46,42219.0,241.224,241.7044,241.2055,241.5473,42219.0
2020-05-15 13:05:00,261.44,261.54,261.27,261.37,15852.0,241.5288,241.6212,241.3718,241.4642,15852.0
2020-05-15 13:10:00,261.47,262.02,261.43,262.0,43606.0,241.5566,242.0647,241.5196,242.0462,43606.0
2020-05-15 13:15:00,261.95,261.98,261.53,261.6,17055.0,242.0,242.0277,241.612,241.6767,17055.0
2020-05-15 13:20:00,261.54,261.71,261.5,261.59,11016.0,241.6212,241.7783,241.5843,241.6674,11016.0
2020-05-15 13:25:00,261.63,261.89,261.42,261.76,11242.0,241.7044,241.9446,241.5104,241.8245,11242.0
2020-05-15 13:30:00,261.61,261.74,261.44,261.66,10611.0,241.6859,241.806,241.5288,241.7321,10611.0
2020-05-15 13:35:00,261.63,262.0,261.47,261.71,22748.0,241.7044,242.0462,241.5566,241.7783,22748.0
2020-05-15 13:40:00,261.7,261.8,261.5,261.61,18899.0,241.769,241.8614,241.5843,241.6859,18899.0
2020-05-15 13:45:00,261.7,261.7,261.16,261.36,13538.0,241.769,241.769,241.2702,241.4549,13538.0
2020-05-15 13:50:00,261.34,261.8,261.22,261.72,21662.0,241.4365,241.8614,241.3256,241.7875,21662.0
2020-05-15 13:55:00,261.85,261.94,261.74,261.88,10673.0,241.9076,241.9908,241.806,241.9353,10673.0
2020-05-15 14:00:00,261.92,262.68,261.89,262.59,39845.0,241.9723,242.6744,241.9446,242.5913,39845.0
2020-05-15 14:05:00,262.58,262.58,262.23,262.24,33626.0,242.582,242.582,242.2587,242.2679,33626.0
2020-05-15 14:10:00,262.3,262.32,262.17,262.21,36830.0,242.3234,242.3418,242.2033,242.2402,36830.0
2020-05-15 14:15:00,262.24,262.52,262.23,262.3,20097.0,242.2679,242.5266,242.2587,242.3234,20097.0
2020-05-15 14:20:00,262.48,262.77,262.3,262.6,35709.0,242.4896,242.7576,242.3234,242.6005,35709.0
2020-05-15 14:25:00,262.61,262.75,262.47,262.71,30040.0,242.6097,242.7391,242.4804,242.7021,30040.0
2020-05-15 14:30:00,262.73,262.76,262.05,262.11,49809.0,242.7206,242.7483,242.0924,242.1478,49809.0
2020-05-15 14:35:00,262.1,262.17,261.46,261.73,25809.0,242.1386,242.2033,241.5473,241.7968,25809.0
2020-05-15 14:40:00,261.78,261.9,261.57,261.63,21398.0,241.843,241.9538,241.6489,241.7044,21398.0
2020-05-15 14:45:00,261.54,262.0,261.54,261.87,31170.0,241.6212,242.0462,241.6212,241.9261,31170.0
2020-05-15 14:50:00,261.87,262.26,261.87,262.04,41730.0,241.9261,242.2864,241.9261,242.0832,41730.0
2020-05-15 14:55:00,262.07,262.08,261.45,261.57,39823.0,242.1109,242.1201,241.5381,241.6489,39823.0
2020-05-15 15:00:00,261.59,262.3,261.36,262.16,63633.0,241.6674,242.3234,241.4549,242.194,63633.0
2020-05-15 15:05:00,262.18,262.38,262.05,262.28,22477.0,242.2125,242.3973,242.0924,242.3049,22477.0
2020-05-15 15:10:00,262.16,262.22,261.95,262.19,24188.0,242.194,242.2494,242.0,242.2217,24188.0
2020-05-15 15:15:00,262.05,262.27,261.87,262.19,38591.0,242.0924,242.2956,241.9261,242.2217,38591.0
2020-05-15 15:20:00,262.12,262.48,262.04,262.21,78047.0,242.1571,242.4896,242.0832,242.2402,78047.0
2020-05-15 15:25:00,262.17,262.63,262.16,262.27,53336.0,242.2033,242.6282,242.194,242.2956,53336.0
2020-05-15 15:30:00,262.39,262.64,262.33,262.41,42674.0,242.4065,242.6375,242.3511,242.425,42674.0
2020-05-15 15:35:00,262.39,262.54,261.7,261.8,52062.0,242.4065,242.5451,241.769,241.8614,52062.0
2020-05-15 15:40:00,261.8,261.86,261.53,261.84,39816.0,241.8614,241.9169,241.612,241.8984,39816.0
2020-05-15 15:45:00,261.85,262.54,261.81,262.47,64111.0,241.9076,242.5451,241.8707,242.4804,64111.0
2020-05-15 15:50:00,262.43,262.73,262.11,262.67,80465.0,242.4435,242.7206,242.1478,242.6652,80465.0
2020-05-15 15:55:00,262.64,263.11,262.53,263.07,73688.0,242.6375,243.0717,242.5358,243.0347,73688.0
2020-05-18 09:30:00,269.32,269.69,269.12,269.46,245146.0,248.8087,249.1505,248.6239,248.938,245146.0
2020-05-18 09:35:00,269.42,270.2,269.28,270.07,150614.0,248.9011,249.6217,248.7718,249.5016,150614.0
2020-05-18 09:40:00,270.07,270.28,269.85,269.91,82415.0,249.5016,249.6956,249.2983,249.3538,82415.0
2020-05-18 09:45:00,269.9,270.36,269.9,269.94,53369.0,249.3445,249.7695,249.3445,249.3815,53369.0
2020-05-18 09:50:00,269.95,270.06,269.21,269.26,60017.0,249.3907,249.4924,248.7071,248.7533,60017.0
2020-05-18 09:55:00,269.24,269.68,269.06,269.5,92563.0,248.7348,249.1413,248.5685,248.975,92563.0
2020-05-18 10:00:00,269.59,269.8,269.35,269.74,63254.0,249.0581,249.2522,248.8364,249.1967,63254.0
2020-05-18 10:05:00,269.76,269.82,269.28,269.55,35385.0,249.2152,249.2706,248.7718,249.0212,35385.0
2020-05-18 10:10:00,269.6,269.65,269.18,269.29,33757.0,249.0674,249.1136,248.6794,248.781,33757.0
2020-05-18 10:15:00,269.37,269.85,269.25,269.81,33158.0,248.8549,249.2983,248.744,249.2614,33158.0
2020-05-18 10:20:00,269.8,269.92,269.62,269.75,72838.0,249.2522,249.363,249.0859,249.206,72838.0
2020-05-18 10:25:00,269.79,269.93,269.58,269.59,25516.0,249.2429,249.3723,249.0489,249.0581,25516.0
2020-05-18 10:30:00,269.58,270.06,269.58,270.0,81558.0,249.0489,249.4924,249.0489,249.4369,81558.0
2020-05-18 10:35:00,270.05,270.16,269.75,270.15,58122.0,249.4831,249.5847,249.206,249.5755,58122.0
2020-05-18 10:40:00,270.16,270.44,270.15,270.39,97024.0,249.5847,249.8434,249.5755,249.7972,97024.0
2020-05-18 10:45:00,270.37,270.61,270.28,270.57,91841.0,249.7787,250.0005,249.6956,249.9635,91841.0
2020-05-18 10:50:00,270.59,270.85,270.53,270.54,35273.0,249.982,250.2222,249.9266,249.9358,35273.0
2020-05-18 10:55:00,270.53,270.75,270.51,270.67,39428.0,249.9266,250.1298,249.9081,250.0559,39428.0
2020-05-18 11:00:00,270.7,270.95,270.69,270.91,27444.0,250.0836,250.3146,250.0744,250.2776,27444.0
2020-05-18 11:05:00,270.9,271.05,270.88,271.02,76767.0,250.2684,250.407,250.2499,250.3792,76767.0
2020-05-18 11:10:00,271.03,271.04,270.76,270.89,46014.0,250.3885,250.3977,250.139,250.2591,46014.0
2020-05-18 11:15:00,270.93,271.3,270.93,271.28,33725.0,250.2961,250.6379,250.2961,250.6194,33725.0
2020-05-18 11:20:00,271.29,271.58,271.28,271.57,32152.0,250.6287,250.8966,250.6194,250.8874,32152.0
2020-05-18 11:25:00,271.59,271.63,271.21,271.29,30603.0,250.9058,250.9428,250.5548,250.6287,30603.0
2020-05-18 11:30:00,271.36,271.41,271.2,271.3,45221.0,250.6933,250.7395,250.5455,250.6379,45221.0
2020-05-18 11:35:00,271.31,271.43,271.06,271.12,32039.0,250.6472,250.758,250.4162,250.4716,32039.0
2020-05-18 11:40:00,271.12,271.55,271.12,271.24,47097.0,250.4716,250.8689,250.4716,250.5825,47097.0
2020-05-18 11:45:00,271.23,271.26,271.02,271.07,58863.0,250.5732,250.601,250.3792,250.4254,58863.0
2020-05-18 11:50:00,271.08,271.25,270.89,271.06,48287.0,250.4347,250.5917,250.2591,250.4162,48287.0
2020-05-18 11:55:00,271.04,271.22,271.01,271.17,34643.0,250.3977,250.564,250.37,250.5178,34643.0
2020-05-18 12:00:00,271.13,271.24,270.93,271.03,20070.0,250.4809,250.5825,250.2961,250.3885,20070.0
2020-05-18 12:05:00,271.04,271.35,270.97,271.18,27813.0,250.3977,250.6841,250.333,250.5271,27813.0
2020-05-18 12:10:00,271.15,271.15,270.9,270.96,15397.0,250.4993,250.4993,250.2684,250.3238,15397.0
2020-05-18 12:15:00,270.9,271.18,270.82,270.82,44276.0,250.2684,250.5271,250.1945,250.1945,44276.0
2020-05-18 12:20:00,270.85,271.0,270.81,270.91,23810.0,250.2222,250.3608,250.1852,250.2776,23810.0
2020-05-18 12:25:00,270.94,271.15,270.92,271.13,28518.0,250.3053,250.4993,250.2869,250.4809,28518.0
2020-05-18 12:30:00,271.15,271.17,271.0,271.03,32778.0,250.4993,250.5178,250.3608,250.3885,32778.0
2020-05-18 12:35:00,271.02,271.12,270.98,271.1,25646.0,250.3792,250.4716,250.3423,250.4531,25646.0
2020-05-18 12:40:00,271.12,271.15,270.78,270.89,38428.0,250.4716,250.4993,250.1575,250.2591,38428.0
2020-05-18 12:45:00,270.94,270.94,270.69,270.85,26681.0,250.3053,250.3053,250.0744,250.2222,26681.0
2020-05-18 12:50:00,270.87,271.06,270.86,270.93,21196.0,250.2407,250.4162,250.2314,250.2961,21196.0
2020-05-18 12:55:00,270.92,271.07,270.87,270.96,23140.0,250.2869,250.4254,250.2407,250.3238,23140.0
2020-05-18 13:00:00,271.0,271.34,270.95,271.32,24206.0,250.3608,250.6749,250.3146,250.6564,24206.0
2020-05-18 13:05:00,271.3,271.4,271.26,271.31,21152.0,250.6379,250.7303,250.601,250.6472,21152.0
2020-05-18 13:10:00,271.33,271.47,271.21,271.45,23572.0,250.6656,250.795,250.5548,250.7765,23572.0
2020-05-18 13:15:00,271.48,271.56,271.31,271.56,31796.0,250.8042,250.8781,250.6472,250.8781,31796.0
2020-05-18 13:20:00,271.56,271.71,271.5,271.67,12866.0,250.8781,251.0167,250.8227,250.9797,12866.0
2020-05-18 13:25:00,271.68,271.8,271.56,271.8,45386.0,250.989,251.0998,250.8781,251.0998,45386.0
2020-05-18 13:30:00,271.81,271.85,271.57,271.59,30359.0,251.1091,251.146,250.8874,250.9058,30359.0
2020-05-18 13:35:00,271.63,271.71,271.57,271.65,24582.0,250.9428,251.0167,250.8874,250.9613,24582.0
2020-05-18 13:40:00,271.68,271.69,271.5,271.5,159576.0,250.989,250.9982,250.8227,250.8227,159576.0
2020-05-18 13:45:00,271.52,271.73,271.46,271.6,20492.0,250.8412,251.0352,250.7857,250.9151,20492.0
2020-05-18 13:50:00,271.6,271.67,271.44,271.65,20280.0,250.9151,250.9797,250.7673,250.9613,20280.0
2020-05-18 13:55:00,271.68,271.7,271.55,271.66,21227.0,250.989,251.0075,250.8689,250.9705,21227.0
2020-05-18 14:00:00,271.68,271.99,271.62,271.93,45127.0,250.989,251.2754,250.9335,251.2199,45127.0
2020-05-18 14:05:00,271.93,271.97,271.61,271.64,33275.0,251.2199,251.2569,250.9243,250.952,33275.0
2020-05-18 14:10:00,271.64,271.75,271.02,271.72,935818.0,250.952,251.0536,250.3792,251.0259,935818.0
2020-05-18 14:15:00,271.75,271.79,271.52,271.59,45141.0,251.0536,251.0906,250.8412,250.9058,45141.0
2020-05-18 14:20:00,271.6,271.74,271.5,271.55,125024.0,250.9151,251.0444,250.8227,250.8689,125024.0
2020-05-18 14:25:00,271.55,271.8,271.5,271.75,27293.0,250.8689,251.0998,250.8227,251.0536,27293.0
2020-05-18 14:30:00,271.73,271.94,271.72,271.83,30349.0,251.0352,251.2292,251.0259,251.1276,30349.0
2020-05-18 14:35:00,271.87,271.91,271.68,271.85,63873.0,251.1645,251.2015,250.989,251.146,63873.0
2020-05-18 14:40:00,271.84,272.11,271.78,272.05,109107.0,251.1368,251.3862,251.0814,251.3308,109107.0
2020-05-18 14:45:00,272.05,272.05,271.75,271.79,49848.0,251.3308,251.3308,251.0536,251.0906,49848.0
2020-05-18 14:50:00,271.77,271.84,271.49,271.8,67429.0,251.0721,251.1368,250.8134,251.0998,67429.0
2020-05-18 14:55:00,271.79,271.88,271.6,271.76,31331.0,251.0906,251.1737,250.9151,251.0629,31331.0
2020-05-18 15:00:00,271.75,272.03,271.75,271.94,32984.0,251.0536,251.3123,251.0536,251.2292,32984.0
2020-05-18 15:05:00,271.89,271.95,271.77,271.86,34384.0,251.183,251.2384,251.0721,251.1553,34384.0
2020-05-18 15:10:00,271.83,271.84,271.51,271.7,31839.0,251.1276,251.1368,250.8319,251.0075,31839.0
2020-05-18 15:15:00,271.79,271.79,271.48,271.66,29725.0,251.0906,251.0906,250.8042,250.9705,29725.0
2020-05-18 15:20:00,271.62,271.84,271.54,271.67,61526.0,250.9335,251.1368,250.8596,250.9797,61526.0
2020-05-18 15:25:00,271.67,271.9,271.64,271.87,308026.0,250.9797,251.1922,250.952,251.1645,308026.0
2020-05-18 15:30:00,271.84,272.27,271.83,272.24,333187.0,251.1368,251.534,251.1276,251.5063,333187.0
2020-05-18 15:35:00,272.27,272.37,272.13,272.28,73253.0,251.534,251.6264,251.4047,251.5433,73253.0
2020-05-18 15:40:00,272.32,272.45,272.21,272.4,222920.0,251.5802,251.7003,251.4786,251.6541,222920.0
2020-05-18 15:45:00,272.4,272.61,272.21,272.51,143042.0,251.6541,251.8481,251.4786,251.7558,143042.0
2020-05-18 15:50:00,272.61,272.7,271.79,272.05,274801.0,251.8481,251.9313,251.0906,251.3308,274801.0
2020-05-18 15:55:00,272.1,272.13,271.11,271.14,230768.0,251.377,251.4047,250.4624,250.4901,230768.0
2020-05-19 09:30:00,270.54,270.83,270.14,270.18,140580.0,249.9358,250.2037,249.5663,249.6032,140580.0
2020-05-19 09:35:00,270.23,270.54,270.09,270.42,82731.0,249.6494,249.9358,249.5201,249.8249,82731.0
2020-05-19 09:40:00,270.59,270.7,270.32,270.45,45365.0,249.982,250.0836,249.7326,249.8527,45365.0
2020-05-19 09:45:00,270.47,270.5,269.79,269.84,53003.0,249.8711,249.8988,249.2429,249.2891,53003.0
2020-05-19 09:50:00,269.85,270.17,269.81,270.1,24572.0,249.2983,249.594,249.2614,249.5293,24572.0
2020-05-19 09:55:00,270.11,270.88,270.1,270.77,49552.0,249.5385,250.2499,249.5293,250.1483,49552.0
2020-05-19 10:00:00,270.82,271.05,270.79,270.99,32917.0,250.1945,250.407,250.1668,250.3515,32917.0
2020-05-19 10:05:00,271.02,271.78,271.02,271.69,97170.0,250.3792,251.0814,250.3792,250.9982,97170.0
2020-05-19 10:10:00,271.69,271.9,271.52,271.64,58578.0,250.9982,251.1922,250.8412,250.952,58578.0
2020-05-19 10:15:00,271.68,271.68,270.96,271.11,40235.0,250.989,250.989,250.3238,250.4624,40235.0
2020-05-19 10:20:00,271.03,271.39,270.98,271.11,42424.0,250.3885,250.7211,250.3423,250.4624,42424.0
2020-05-19 10:25:00,271.11,271.35,270.81,271.14,35346.0,250.4624,250.6841,250.1852,250.4901,35346.0
2020-05-19 10:30:00,271.21,271.42,271.01,271.23,109507.0,250.5548,250.7488,250.37,250.5732,109507.0
2020-05-19 10:35:00,271.27,271.36,271.0,271.09,142187.0,250.6102,250.6933,250.3608,250.4439,142187.0
2020-05-19 10:40:00,271.06,271.07,270.41,270.48,102788.0,250.4162,250.4254,249.8157,249.8804,102788.0
2020-05-19 10:45:00,270.5,270.96,270.49,270.89,42290.0,249.8988,250.3238,249.8896,250.2591,42290.0
2020-05-19 10:50:00,270.87,271.43,270.87,271.34,30757.0,250.2407,250.758,250.2407,250.6749,30757.0
2020-05-19 10:55:00,271.39,271.52,271.15,271.39,35934.0,250.7211,250.8412,250.4993,250.7211,35934.0
2020-05-19 11:00:00,271.38,271.58,271.25,271.49,32879.0,250.7118,250.8966,250.5917,250.8134,32879.0
2020-05-19 11:05:00,271.47,271.54,271.3,271.46,40265.0,250.795,250.8596,250.6379,250.7857,40265.0
2020-05-19 11:10:00,271.45,271.54,271.11,271.19,22613.0,250.7765,250.8596,250.4624,250.5363,22613.0
2020-05-19 11:15:00,271.18,271.65,271.18,271.65,22144.0,250.5271,250.9613,250.5271,250.9613,22144.0
2020-05-19 11:20:00,271.64,271.81,271.5,271.77,26024.0,250.952,251.1091,250.8227,251.0721,26024.0
2020-05-19 11:25:00,271.77,271.87,271.46,271.84,34478.0,251.0721,251.1645,250.7857,251.1368,34478.0
2020-05-19 11:30:00,271.84,272.02,271.66,271.8,59682.0,251.1368,251.3031,250.9705,251.0998,59682.0
2020-05-19 11:35:00,271.8,271.88,271.53,271.57,36137.0,251.0998,251.1737,250.8504,250.8874,36137.0
2020-05-19 11:40:00,271.61,271.97,271.41,271.45,27109.0,250.9243,251.2569,250.7395,250.7765,27109.0
2020-05-19 11:45:00,271.46,271.82,271.46,271.5,22748.0,250.7857,251.1183,250.7857,250.8227,22748.0
2020-05-19 11:50:00,271.54,271.67,271.45,271.67,29433.0,250.8596,250.9797,250.7765,250.9797,29433.0
2020-05-19 11:55:00,271.65,271.74,271.32,271.53,44728.0,250.9613,251.0444,250.6564,250.8504,44728.0
2020-05-19 12:00:00,271.58,271.72,271.36,271.46,17380.0,250.8966,251.0259,250.6933,250.7857,17380.0
2020-05-19 12:05:00,271.49,271.62,271.4,271.62,18612.0,250.8134,250.9335,250.7303,250.9335,18612.0
2020-05-19 12:10:00,271.62,271.74,271.58,271.73,9517.0,250.9335,251.0444,250.8966,251.0352,9517.0
2020-05-19 12:15:00,271.71,271.75,271.03,271.08,26338.0,251.0167,251.0536,250.3885,250.4347,26338.0
2020-05-19 12:20:00,271.12,271.48,271.11,271.4,17569.0,250.4716,250.8042,250.4624,250.7303,17569.0
2020-05-19 12:25:00,271.38,271.48,271.27,271.28,24741.0,250.7118,250.8042,250.6102,250.6194,24741.0
2020-05-19 12:30:00,271.3,271.42,270.91,271.0,46727.0,250.6379,250.7488,250.2776,250.3608,46727.0
2020-05-19 12:35:00,270.99,271.23,270.91,270.93,8417.0,250.3515,250.5732,250.2776,250.2961,8417.0
2020-05-19 12:40:00,270.95,271.21,270.95,271.18,42880.0,250.3146,250.5548,250.3146,250.5271,42880.0
2020-05-19 12:45:00,271.19,271.38,271.18,271.28,20887.0,250.5363,250.7118,250.5271,250.6194,20887.0
2020-05-19 12:50:00,271.27,271.35,271.17,271.18,15759.0,250.6102,250.6841,250.5178,250.5271,15759.0
2020-05-19 12:55:00,271.15,271.35,271.13,271.32,32565.0,250.4993,250.6841,250.4809,250.6564,32565.0
2020-05-19 13:00:00,271.35,271.43,271.09,271.09,20065.0,250.6841,250.758,250.4439,250.4439,20065.0
2020-05-19 13:05:00,271.13,271.33,271.09,271.28,13364.0,250.4809,250.6656,250.4439,250.6194,13364.0
2020-05-19 13:10:00,271.26,271.43,271.24,271.38,29014.0,250.601,250.758,250.5825,250.7118,29014.0
2020-05-19 13:15:00,271.37,271.52,271.26,271.52,22273.0,250.7026,250.8412,250.601,250.8412,22273.0
2020-05-19 13:20:00,271.48,271.56,271.45,271.48,14143.0,250.8042,250.8781,250.7765,250.8042,14143.0
2020-05-19 13:25:00,271.5,271.56,271.45,271.45,14290.0,250.8227,250.8781,250.7765,250.7765,14290.0
2020-05-19 13:30:00,271.43,271.59,271.32,271.53,18321.0,250.758,250.9058,250.6564,250.8504,18321.0
2020-05-19 13:35:00,271.53,271.65,271.51,271.6,14742.0,250.8504,250.9613,250.8319,250.9151,14742.0
2020-05-19 13:40:00,271.61,271.73,271.56,271.72,50496.0,250.9243,251.0352,250.8781,251.0259,50496.0
2020-05-19 13:45:00,271.74,271.75,271.59,271.71,29127.0,251.0444,251.0536,250.9058,251.0167,29127.0
2020-05-19 13:50:00,271.71,271.71,271.48,271.55,33223.0,251.0167,251.0167,250.8042,250.8689,33223.0
2020-05-19 13:55:00,271.55,271.63,271.53,271.6,20205.0,250.8689,250.9428,250.8504,250.9151,20205.0
2020-05-19 14:00:00,271.6,271.67,271.2,271.48,38655.0,250.9151,250.9797,250.5455,250.8042,38655.0
2020-05-19 14:05:00,271.47,271.96,271.44,271.92,51814.0,250.795,251.2476,250.7673,251.2107,51814.0
2020-05-19 14:10:00,271.87,271.93,271.8,271.86,46532.0,251.1645,251.2199,251.0998,251.1553,46532.0
2020-05-19 14:15:00,271.87,271.99,271.85,271.92,36921.0,251.1645,251.2754,251.146,251.2107,36921.0
2020-05-19 14:20:00,271.93,272.07,271.89,271.97,37764.0,251.2199,251.3493,251.183,251.2569,37764.0
2020-05-19 14:25:00,272.0,272.02,271.79,271.8,80450.0,251.2846,251.3031,251.0906,251.0998,80450.0
2020-05-19 14:30:00,271.8,271.96,271.71,271.9,34872.0,251.0998,251.2476,251.0167,251.1922,34872.0
2020-05-19 14:35:00,271.9,271.98,271.89,271.98,22290.0,251.1922,251.2661,251.183,251.2661,22290.0
2020-05-19 14:40:00,271.99,272.02,271.86,272.01,28285.0,251.2754,251.3031,251.1553,251.2938,28285.0
2020-05-19 14:45:00,271.98,272.25,271.93,272.22,37819.0,251.2661,251.5156,251.2199,251.4878,37819.0
2020-05-19 14:50:00,272.21,272.21,271.94,271.95,29642.0,251.4786,251.4786,251.2292,251.2384,29642.0
2020-05-19 14:55:00,271.95,271.97,269.98,270.23,124703.0,251.2384,251.2569,249.4184,249.6494,124703.0
2020-05-19 15:00:00,270.15,270.89,269.95,270.73,78656.0,249.5755,250.2591,249.3907,250.1113,78656.0
2020-05-19 15:05:00,270.81,271.1,270.69,271.1,52986.0,250.1852,250.4531,250.0744,250.4531,52986.0
2020-05-19 15:10:00,271.05,271.85,270.87,271.54,219859.0,250.407,251.146,250.2407,250.8596,219859.0
2020-05-19 15:15:00,271.51,271.54,271.06,271.06,51438.0,250.8319,250.8596,250.4162,250.4162,51438.0
2020-05-19 15:20:00,271.05,271.13,270.5,270.66,97871.0,250.407,250.4809,249.8988,250.0467,97871.0
2020-05-19 15:25:00,270.64,271.0,270.42,270.93,86737.0,250.0282,250.3608,249.8249,250.2961,86737.0
2020-05-19 15:30:00,270.92,270.92,270.22,270.37,114452.0,250.2869,250.2869,249.6402,249.7787,114452.0
2020-05-19 15:35:00,270.35,270.65,269.5,269.88,170046.0,249.7603,250.0374,248.975,249.3261,170046.0
2020-05-19 15:40:00,269.84,270.16,269.65,269.8,60546.0,249.2891,249.5847,249.1136,249.2522,60546.0
2020-05-19 15:45:00,269.79,270.08,269.39,269.44,115935.0,249.2429,249.5108,248.8734,248.9196,115935.0
2020-05-19 15:50:00,269.41,269.59,268.81,268.88,103912.0,248.8919,249.0581,248.3376,248.4022,103912.0
2020-05-19 15:55:00,268.92,269.28,268.34,268.38,159932.0,248.4392,248.7718,247.9033,247.9403,159932.0
2020-05-20 09:30:00,271.92,272.2,271.69,271.8,169966.0,251.2107,251.4694,250.9982,251.0998,169966.0
2020-05-20 09:35:00,271.84,272.35,271.69,272.34,58515.0,251.1368,251.6079,250.9982,251.5987,58515.0
2020-05-20 09:40:00,272.34,272.61,272.17,272.32,79376.0,251.5987,251.8481,251.4417,251.5802,79376.0
2020-05-20 09:45:00,272.32,272.77,272.26,272.67,43602.0,251.5802,251.996,251.5248,251.9036,43602.0
2020-05-20 09:50:00,272.7,272.78,272.39,272.43,41685.0,251.9313,252.0052,251.6449,251.6819,41685.0
2020-05-20 09:55:00,272.41,272.66,272.22,272.64,44858.0,251.6634,251.8943,251.4878,251.8759,44858.0
2020-05-20 10:00:00,272.64,272.95,272.49,272.82,47938.0,251.8759,252.1623,251.7373,252.0422,47938.0
2020-05-20 10:05:00,272.76,273.01,272.73,272.97,51605.0,251.9867,252.2177,251.959,252.1807,51605.0
2020-05-20 10:10:00,272.94,273.34,272.88,273.26,49353.0,252.153,252.5225,252.0976,252.4486,49353.0
2020-05-20 10:15:00,273.27,273.3,272.95,273.22,762916.0,252.4579,252.4856,252.1623,252.4117,762916.0
2020-05-20 10:20:00,273.27,273.47,273.21,273.24,37897.0,252.4579,252.6426,252.4025,252.4302,37897.0
2020-05-20 10:25:00,273.27,273.34,272.9,273.29,37613.0,252.4579,252.5225,252.1161,252.4764,37613.0
2020-05-20 10:30:00,273.32,273.32,273.03,273.29,40134.0,252.5041,252.5041,252.2362,252.4764,40134.0
2020-05-20 10:35:00,273.37,273.44,273.14,273.34,29061.0,252.5503,252.6149,252.3378,252.5225,29061.0
2020-05-20 10:40:00,273.36,273.42,273.29,273.36,16118.0,252.541,252.5965,252.4764,252.541,16118.0
2020-05-20 10:45:00,273.35,273.45,273.18,273.29,16702.0,252.5318,252.6242,252.3747,252.4764,16702.0
2020-05-20 10:50:00,273.27,273.34,272.98,273.02,33786.0,252.4579,252.5225,252.19,252.2269,33786.0
2020-05-20 10:55:00,273.03,273.2,272.97,273.04,32780.0,252.2362,252.3932,252.1807,252.2454,32780.0
2020-05-20 11:00:00,273.09,273.27,272.98,272.98,31535.0,252.2916,252.4579,252.19,252.19,31535.0
2020-05-20 11:05:00,272.96,273.21,272.94,273.21,36947.0,252.1715,252.4025,252.153,252.4025,36947.0
2020-05-20 11:10:00,273.2,273.45,273.09,273.45,35339.0,252.3932,252.6242,252.2916,252.6242,35339.0
2020-05-20 11:15:00,273.47,273.66,273.3,273.64,28200.0,252.6426,252.8182,252.4856,252.7997,28200.0
2020-05-20 11:20:00,273.64,273.67,273.49,273.49,36342.0,252.7997,252.8274,252.6611,252.6611,36342.0
2020-05-20 11:25:00,273.48,273.78,273.45,273.69,24325.0,252.6519,252.929,252.6242,252.8459,24325.0
2020-05-20 11:30:00,273.7,273.75,273.56,273.62,45807.0,252.8551,252.9013,252.7258,252.7812,45807.0
2020-05-20 11:35:00,273.6,273.71,273.44,273.53,20880.0,252.7627,252.8644,252.6149,252.6981,20880.0
2020-05-20 11:40:00,273.5,273.69,273.47,273.64,13910.0,252.6704,252.8459,252.6426,252.7997,13910.0
2020-05-20 11:45:00,273.66,273.77,273.59,273.74,28083.0,252.8182,252.9198,252.7535,252.8921,28083.0
2020-05-20 11:50:00,273.7,273.79,273.51,273.51,19057.0,252.8551,252.9383,252.6796,252.6796,19057.0
2020-05-20 11:55:00,273.49,273.61,273.44,273.51,16805.0,252.6611,252.772,252.6149,252.6796,16805.0
2020-05-20 12:00:00,273.53,273.67,273.28,273.38,12429.0,252.6981,252.8274,252.4671,252.5595,12429.0
2020-05-20 12:05:00,273.39,273.48,273.05,273.05,10695.0,252.5687,252.6519,252.2546,252.2546,10695.0
2020-05-20 12:10:00,273.1,273.13,272.93,273.12,22023.0,252.3008,252.3285,252.1438,252.3193,22023.0
2020-05-20 12:15:00,273.11,273.11,272.67,272.76,32990.0,252.3101,252.3101,251.9036,251.9867,32990.0
2020-05-20 12:20:00,272.82,272.86,272.56,272.6,23534.0,252.0422,252.0791,251.802,251.8389,23534.0
2020-05-20 12:25:00,272.61,272.9,272.61,272.87,24210.0,251.8481,252.1161,251.8481,252.0883,24210.0
2020-05-20 12:30:00,272.91,273.01,272.76,273.01,11931.0,252.1253,252.2177,251.9867,252.2177,11931.0
2020-05-20 12:35:00,273.03,273.05,272.88,272.89,9697.0,252.2362,252.2546,252.0976,252.1068,9697.0
2020-05-20 12:40:00,272.88,272.9,272.34,272.4,27890.0,252.0976,252.1161,251.5987,251.6541,27890.0
2020-05-20 12:45:00,272.41,272.68,272.19,272.65,35265.0,251.6634,251.9128,251.4601,251.8851,35265.0
2020-05-20 12:50:00,272.68,272.85,272.68,272.78,13321.0,251.9128,252.0699,251.9128,252.0052,13321.0
2020-05-20 12:55:00,272.73,272.91,272.57,272.86,17725.0,251.959,252.1253,251.8112,252.0791,17725.0
2020-05-20 13:00:00,272.89,272.96,272.79,272.79,11609.0,252.1068,252.1715,252.0144,252.0144,11609.0
2020-05-20 13:05:00,272.81,272.89,272.29,272.32,35388.0,252.0329,252.1068,251.5525,251.5802,35388.0
2020-05-20 13:10:00,272.34,272.76,272.3,272.65,15076.0,251.5987,251.9867,251.5618,251.8851,15076.0
2020-05-20 13:15:00,272.59,272.65,272.46,272.51,15697.0,251.8297,251.8851,251.7096,251.7558,15697.0
2020-05-20 13:20:00,272.53,272.53,272.08,272.23,27332.0,251.7742,251.7742,251.3585,251.4971,27332.0
2020-05-20 13:25:00,272.19,272.31,272.06,272.21,14909.0,251.4601,251.571,251.34,251.4786,14909.0
2020-05-20 13:30:00,272.25,272.48,272.24,272.29,21493.0,251.5156,251.728,251.5063,251.5525,21493.0
2020-05-20 13:35:00,272.3,272.62,272.23,272.62,11748.0,251.5618,251.8574,251.4971,251.8574,11748.0
2020-05-20 13:40:00,272.64,272.81,272.52,272.81,13997.0,251.8759,252.0329,251.765,252.0329,13997.0
2020-05-20 13:45:00,272.82,272.85,272.66,272.76,11947.0,252.0422,252.0699,251.8943,251.9867,11947.0
2020-05-20 13:50:00,272.77,272.8,272.59,272.59,15000.0,251.996,252.0237,251.8297,251.8297,15000.0
2020-05-20 13:55:00,272.59,272.66,272.48,272.54,30501.0,251.8297,251.8943,251.728,251.7835,30501.0
2020-05-20 14:00:00,272.55,272.74,272.08,272.44,59498.0,251.7927,251.9682,251.3585,251.6911,59498.0
2020-05-20 14:05:00,272.47,272.92,272.25,272.25,28149.0,251.7188,252.1345,251.5156,251.5156,28149.0
2020-05-20 14:10:00,272.27,272.53,272.1,272.14,46032.0,251.534,251.7742,251.377,251.4139,46032.0
2020-05-20 14:15:00,272.21,272.34,271.91,272.15,34000.0,251.4786,251.5987,251.2015,251.4232,34000.0
2020-05-20 14:20:00,272.14,272.55,272.08,272.47,67803.0,251.4139,251.7927,251.3585,251.7188,67803.0
2020-05-20 14:25:00,272.44,272.44,272.24,272.34,13005.0,251.6911,251.6911,251.5063,251.5987,13005.0
2020-05-20 14:30:00,272.29,272.67,272.22,272.65,21034.0,251.5525,251.9036,251.4878,251.8851,21034.0
2020-05-20 14:35:00,272.64,272.82,272.58,272.63,19465.0,251.8759,252.0422,251.8204,251.8666,19465.0
2020-05-20 14:40:00,272.65,272.7,272.56,272.69,11856.0,251.8851,251.9313,251.802,251.9221,11856.0
2020-05-20 14:45:00,272.72,272.97,272.58,272.94,14812.0,251.9498,252.1807,251.8204,252.153,14812.0
2020-05-20 14:50:00,272.9,273.36,272.89,273.32,31960.0,252.1161,252.541,252.1068,252.5041,31960.0
2020-05-20 14:55:00,273.31,273.31,273.12,273.12,12137.0,252.4948,252.4948,252.3193,252.3193,12137.0
2020-05-20 15:00:00,273.06,273.19,272.89,272.95,25975.0,252.2639,252.384,252.1068,252.1623,25975.0
2020-05-20 15:05:00,272.93,272.97,272.74,272.84,26654.0,252.1438,252.1807,251.9682,252.0606,26654.0
2020-05-20 15:10:00,272.83,273.0,272.3,272.5,29523.0,252.0514,252.2084,251.5618,251.7465,29523.0
2020-05-20 15:15:00,272.5,272.71,272.39,272.66,21228.0,251.7465,251.9405,251.6449,251.8943,21228.0
2020-05-20 15:20:00,272.66,273.02,272.66,273.01,28796.0,251.8943,252.2269,251.8943,252.2177,28796.0
2020-05-20 15:25:00,272.98,273.15,272.8,273.13,39209.0,252.19,252.347,252.0237,252.3285,39209.0
2020-05-20 15:30:00,273.13,273.24,272.77,272.82,129124.0,252.3285,252.4302,251.996,252.0422,129124.0
2020-05-20 15:35:00,272.86,273.15,272.85,273.12,28849.0,252.0791,252.347,252.0699,252.3193,28849.0
2020-05-20 15:40:00,273.11,273.22,272.93,273.21,38783.0,252.3101,252.4117,252.1438,252.4025,38783.0
2020-05-20 15:45:00,273.23,273.27,272.56,272.62,61199.0,252.4209,252.4579,251.802,251.8574,61199.0
2020-05-20 15:50:00,272.62,272.83,272.33,272.78,69981.0,251.8574,252.0514,251.5895,252.0052,69981.0
2020-05-20 15:55:00,272.81,273.14,272.73,272.95,156490.0,252.0329,252.3378,251.959,252.1623,156490.0
2020-05-21 09:30:00,272.8,272.86,272.3,272.72,108498.0,252.0237,252.0791,251.5618,251.9498,108498.0
2020-05-21 09:35:00,272.76,273.3,272.68,273.29,55848.0,251.9867,252.4856,251.9128,252.4764,55848.0
2020-05-21 09:40:00,273.28,273.57,273.18,273.49,24588.0,252.4671,252.735,252.3747,252.6611,24588.0
2020-05-21 09:45:00,273.49,273.59,273.26,273.34,59969.0,252.6611,252.7535,252.4486,252.5225,59969.0
2020-05-21 09:50:00,273.36,273.36,272.6,272.76,44511.0,252.541,252.541,251.8389,251.9867,44511.0
2020-05-21 09:55:00,272.83,273.07,272.6,273.07,28382.0,252.0514,252.2731,251.8389,252.2731,28382.0
2020-05-21 10:00:00,273.21,273.26,272.6,272.62,51641.0,252.4025,252.4486,251.8389,251.8574,51641.0
2020-05-21 10:05:00,272.65,272.87,272.39,272.85,31383.0,251.8851,252.0883,251.6449,252.0699,31383.0
2020-05-21 10:10:00,272.93,273.1,272.73,272.92,28936.0,252.1438,252.3008,251.959,252.1345,28936.0
2020-05-21 10:15:00,272.83,273.15,272.68,273.01,32234.0,252.0514,252.347,251.9128,252.2177,32234.0
2020-05-21 10:20:00,273.03,273.35,272.94,273.31,23644.0,252.2362,252.5318,252.153,252.4948,23644.0
2020-05-21 10:25:00,273.3,273.33,272.78,272.8,23065.0,252.4856,252.5133,252.0052,252.0237,23065.0
2020-05-21 10:30:00,272.78,272.78,272.0,272.18,43940.0,252.0052,252.0052,251.2846,251.4509,43940.0
2020-05-21 10:35:00,272.1,272.14,271.4,271.49,73705.0,251.377,251.4139,250.7303,250.8134,73705.0
2020-05-21 10:40:00,271.44,272.09,271.44,272.03,51913.0,250.7673,251.3677,250.7673,251.3123,51913.0
2020-05-21 10:45:00,272.01,272.13,271.76,271.93,26292.0,251.2938,251.4047,251.0629,251.2199,26292.0
2020-05-21 10:50:00,271.93,272.09,271.79,271.92,31448.0,251.2199,251.3677,251.0906,251.2107,31448.0
2020-05-21 10:55:00,271.96,272.24,271.9,271.92,51902.0,251.2476,251.5063,251.1922,251.2107,51902.0
2020-05-21 11:00:00,271.88,271.88,271.11,271.12,129775.0,251.1737,251.1737,250.4624,250.4716,129775.0
2020-05-21 11:05:00,271.24,271.24,270.81,270.96,85228.0,250.5825,250.5825,250.1852,250.3238,85228.0
2020-05-21 11:10:00,270.93,271.15,270.85,271.11,15742.0,250.2961,250.4993,250.2222,250.4624,15742.0
2020-05-21 11:15:00,271.0,271.01,270.23,270.33,30888.0,250.3608,250.37,249.6494,249.7418,30888.0
2020-05-21 11:20:00,270.38,270.58,270.04,270.19,132542.0,249.788,249.9728,249.4739,249.6125,132542.0
2020-05-21 11:25:00,270.09,270.44,269.95,270.39,74020.0,249.5201,249.8434,249.3907,249.7972,74020.0
2020-05-21 11:30:00,270.46,270.85,270.45,270.65,26219.0,249.8619,250.2222,249.8527,250.0374,26219.0
2020-05-21 11:35:00,270.72,271.15,270.62,271.13,49172.0,250.1021,250.4993,250.0097,250.4809,49172.0
2020-05-21 11:40:00,271.16,271.43,271.15,271.3,36585.0,250.5086,250.758,250.4993,250.6379,36585.0
2020-05-21 11:45:00,271.33,271.48,271.14,271.18,39476.0,250.6656,250.8042,250.4901,250.5271,39476.0
2020-05-21 11:50:00,271.3,271.34,271.08,271.15,70500.0,250.6379,250.6749,250.4347,250.4993,70500.0
2020-05-21 11:55:00,271.13,271.27,270.99,271.01,54208.0,250.4809,250.6102,250.3515,250.37,54208.0
2020-05-21 12:00:00,271.01,271.71,271.01,271.61,25943.0,250.37,251.0167,250.37,250.9243,25943.0
2020-05-21 12:05:00,271.61,271.85,271.59,271.7,60542.0,250.9243,251.146,250.9058,251.0075,60542.0
2020-05-21 12:10:00,271.69,271.83,271.43,271.8,46813.0,250.9982,251.1276,250.758,251.0998,46813.0
2020-05-21 12:15:00,271.74,271.89,271.52,271.6,28659.0,251.0444,251.183,250.8412,250.9151,28659.0
2020-05-21 12:20:00,271.57,271.69,271.46,271.61,60977.0,250.8874,250.9982,250.7857,250.9243,60977.0
2020-05-21 12:25:00,271.66,271.95,271.47,271.47,61824.0,250.9705,251.2384,250.795,250.795,61824.0
2020-05-21 12:30:00,271.43,271.44,271.17,271.17,26926.0,250.758,250.7673,250.5178,250.5178,26926.0
2020-05-21 12:35:00,271.17,271.32,270.75,270.84,41092.0,250.5178,250.6564,250.1298,250.2129,41092.0
2020-05-21 12:40:00,270.83,271.4,270.83,271.31,11173.0,250.2037,250.7303,250.2037,250.6472,11173.0
2020-05-21 12:45:00,271.24,271.53,271.24,271.4,14859.0,250.5825,250.8504,250.5825,250.7303,14859.0
2020-05-21 12:50:00,271.4,271.45,271.03,271.32,23950.0,250.7303,250.7765,250.3885,250.6564,23950.0
2020-05-21 12:55:00,271.36,271.36,270.98,271.08,20914.0,250.6933,250.6933,250.3423,250.4347,20914.0
2020-05-21 13:00:00,271.18,271.87,270.91,271.7,66941.0,250.5271,251.1645,250.2776,251.0075,66941.0
2020-05-21 13:05:00,271.6,271.64,271.25,271.37,38129.0,250.9151,250.952,250.5917,250.7026,38129.0
2020-05-21 13:10:00,271.46,271.66,271.41,271.54,8016.0,250.7857,250.9705,250.7395,250.8596,8016.0
2020-05-21 13:15:00,271.59,271.59,271.31,271.38,10222.0,250.9058,250.9058,250.6472,250.7118,10222.0
2020-05-21 13:20:00,271.39,271.39,271.14,271.39,13081.0,250.7211,250.7211,250.4901,250.7211,13081.0
2020-05-21 13:25:00,271.39,271.47,271.21,271.27,28821.0,250.7211,250.795,250.5548,250.6102,28821.0
2020-05-21 13:30:00,271.38,271.41,271.11,271.35,11934.0,250.7118,250.7395,250.4624,250.6841,11934.0
2020-05-21 13:35:00,271.3,271.52,271.07,271.17,27200.0,250.6379,250.8412,250.4254,250.5178,27200.0
2020-05-21 13:40:00,271.18,271.38,271.0,271.24,32193.0,250.5271,250.7118,250.3608,250.5825,32193.0
2020-05-21 13:45:00,271.29,271.53,271.19,271.43,13455.0,250.6287,250.8504,250.5363,250.758,13455.0
2020-05-21 13:50:00,271.43,271.52,271.35,271.35,13718.0,250.758,250.8412,250.6841,250.6841,13718.0
2020-05-21 13:55:00,271.36,271.5,271.28,271.36,14491.0,250.6933,250.8227,250.6194,250.6933,14491.0
2020-05-21 14:00:00,271.33,271.8,271.26,271.71,39792.0,250.6656,251.0998,250.601,251.0167,39792.0
2020-05-21 14:05:00,271.7,271.73,271.53,271.64,16189.0,251.0075,251.0352,250.8504,250.952,16189.0
2020-05-21 14:10:00,271.68,271.75,271.58,271.58,4931.0,250.989,251.0536,250.8966,250.8966,4931.0
2020-05-21 14:15:00,271.73,271.77,271.55,271.59,13279.0,251.0352,251.0721,250.8689,250.9058,13279.0
2020-05-21 14:20:00,271.71,271.88,271.67,271.86,9572.0,251.0167,251.1737,250.9797,251.1553,9572.0
2020-05-21 14:25:00,271.83,271.83,271.63,271.71,19767.0,251.1276,251.1276,250.9428,251.0167,19767.0
2020-05-21 14:30:00,271.78,271.81,271.53,271.53,8336.0,251.0814,251.1091,250.8504,250.8504,8336.0
2020-05-21 14:35:00,271.61,271.61,270.85,271.0,37108.0,250.9243,250.9243,250.2222,250.3608,37108.0
2020-05-21 14:40:00,271.09,271.27,271.06,271.17,15529.0,250.4439,250.6102,250.4162,250.5178,15529.0
2020-05-21 14:45:00,271.16,271.16,270.62,270.75,19347.0,250.5086,250.5086,250.0097,250.1298,19347.0
2020-05-21 14:50:00,270.83,271.04,270.6,270.97,24942.0,250.2037,250.3977,249.9912,250.333,24942.0
2020-05-21 14:55:00,271.02,271.15,270.91,270.91,14233.0,250.3792,250.4993,250.2776,250.2776,14233.0
2020-05-21 15:00:00,270.88,271.56,270.87,271.18,57373.0,250.2499,250.8781,250.2407,250.5271,57373.0
2020-05-21 15:05:00,271.25,271.31,271.12,271.31,11860.0,250.5917,250.6472,250.4716,250.6472,11860.0
2020-05-21 15:10:00,271.28,271.47,271.0,271.43,34301.0,250.6194,250.795,250.3608,250.758,34301.0
2020-05-21 15:15:00,271.39,271.69,271.29,271.62,44883.0,250.7211,250.9982,250.6287,250.9335,44883.0
2020-05-21 15:20:00,271.62,271.68,271.52,271.67,13462.0,250.9335,250.989,250.8412,250.9797,13462.0
2020-05-21 15:25:00,271.67,271.73,271.35,271.42,26353.0,250.9797,251.0352,250.6841,250.7488,26353.0
2020-05-21 15:30:00,271.38,271.56,270.98,271.12,25980.0,250.7118,250.8781,250.3423,250.4716,25980.0
2020-05-21 15:35:00,271.13,271.37,270.87,271.33,34910.0,250.4809,250.7026,250.2407,250.6656,34910.0
2020-05-21 15:40:00,271.23,271.5,271.04,271.5,15278.0,250.5732,250.8227,250.3977,250.8227,15278.0
2020-05-21 15:45:00,271.49,271.49,271.13,271.3,51263.0,250.8134,250.8134,250.4809,250.6379,51263.0
2020-05-21 15:50:00,271.4,271.4,270.73,270.73,40685.0,250.7303,250.7303,250.1113,250.1113,40685.0
2020-05-21 15:55:00,270.77,271.1,270.68,270.82,154680.0,250.1483,250.4531,250.0651,250.1945,154680.0
2020-05-22 09:30:00,270.75,270.96,270.16,270.36,172655.0,250.1298,250.3238,249.5847,249.7695,172655.0
2020-05-22 09:35:00,270.38,270.38,269.71,269.74,57463.0,249.788,249.788,249.169,249.1967,57463.0
2020-05-22 09:40:00,269.73,270.03,269.73,269.91,51930.0,249.1875,249.4646,249.1875,249.3538,51930.0
2020-05-22 09:45:00,269.79,270.34,269.72,270.29,21885.0,249.2429,249.751,249.1782,249.7048,21885.0
2020-05-22 09:50:00,270.24,270.46,270.03,270.46,27073.0,249.6586,249.8619,249.4646,249.8619,27073.0
2020-05-22 09:55:00,270.45,270.6,270.33,270.49,33788.0,249.8527,249.9912,249.7418,249.8896,33788.0
2020-05-22 10:00:00,270.48,270.52,270.07,270.3,16480.0,249.8804,249.9173,249.5016,249.7141,16480.0
2020-05-22 10:05:00,270.29,270.33,269.82,269.94,29554.0,249.7048,249.7418,249.2706,249.3815,29554.0
2020-05-22 10:10:00,269.99,270.12,269.61,269.62,18150.0,249.4277,249.5478,249.0766,249.0859,18150.0
2020-05-22 10:15:00,269.56,270.03,269.5,269.89,12241.0,249.0304,249.4646,248.975,249.3353,12241.0
2020-05-22 10:20:00,269.97,270.4,269.97,270.17,10802.0,249.4092,249.8065,249.4092,249.594,10802.0
2020-05-22 10:25:00,270.08,270.54,270.06,270.54,21531.0,249.5108,249.9358,249.4924,249.9358,21531.0
2020-05-22 10:30:00,270.55,270.69,270.36,270.56,10929.0,249.945,250.0744,249.7695,249.9543,10929.0
2020-05-22 10:35:00,270.51,270.53,270.2,270.53,11465.0,249.9081,249.9266,249.6217,249.9266,11465.0
2020-05-22 10:40:00,270.55,270.67,270.29,270.31,17251.0,249.945,250.0559,249.7048,249.7233,17251.0
2020-05-22 10:45:00,270.3,270.53,270.1,270.1,25864.0,249.7141,249.9266,249.5293,249.5293,25864.0
2020-05-22 10:50:00,270.0,270.26,269.87,270.08,7740.0,249.4369,249.6771,249.3168,249.5108,7740.0
2020-05-22 10:55:00,270.0,270.0,269.68,269.7,10491.0,249.4369,249.4369,249.1413,249.1598,10491.0
2020-05-22 11:00:00,269.68,269.95,269.61,269.86,13245.0,249.1413,249.3907,249.0766,249.3076,13245.0
2020-05-22 11:05:00,269.83,270.0,269.77,269.98,10863.0,249.2799,249.4369,249.2244,249.4184,10863.0
2020-05-22 11:10:00,269.94,270.0,269.76,269.98,19870.0,249.3815,249.4369,249.2152,249.4184,19870.0
2020-05-22 11:15:00,270.04,270.14,269.87,270.12,24726.0,249.4739,249.5663,249.3168,249.5478,24726.0
2020-05-22 11:20:00,270.21,270.21,269.8,269.81,11431.0,249.6309,249.6309,249.2522,249.2614,11431.0
2020-05-22 11:25:00,269.79,270.05,269.6,269.94,11726.0,249.2429,249.4831,249.0674,249.3815,11726.0
2020-05-22 11:30:00,269.96,270.12,269.79,270.05,21135.0,249.4,249.5478,249.2429,249.4831,21135.0
2020-05-22 11:35:00,270.09,270.33,270.0,270.22,63508.0,249.5201,249.7418,249.4369,249.6402,63508.0
2020-05-22 11:40:00,270.2,270.26,270.1,270.16,7802.0,249.6217,249.6771,249.5293,249.5847,7802.0
2020-05-22 11:45:00,270.23,270.26,270.17,270.24,3557.0,249.6494,249.6771,249.594,249.6586,3557.0
2020-05-22 11:50:00,270.19,270.37,270.18,270.37,5733.0,249.6125,249.7787,249.6032,249.7787,5733.0
2020-05-22 11:55:00,270.32,270.37,270.11,270.15,9059.0,249.7326,249.7787,249.5385,249.5755,9059.0
2020-05-22 12:00:00,270.21,270.4,270.18,270.3,7848.0,249.6309,249.8065,249.6032,249.7141,7848.0
2020-05-22 12:05:00,270.29,270.36,270.14,270.18,8930.0,249.7048,249.7695,249.5663,249.6032,8930.0
2020-05-22 12:10:00,270.16,270.17,269.92,269.98,16727.0,249.5847,249.594,249.363,249.4184,16727.0
2020-05-22 12:15:00,269.98,270.16,269.97,270.16,14361.0,249.4184,249.5847,249.4092,249.5847,14361.0
2020-05-22 12:20:00,270.14,270.3,270.12,270.3,6119.0,249.5663,249.7141,249.5478,249.7141,6119.0
2020-05-22 12:25:00,270.25,270.27,270.15,270.2,12288.0,249.6679,249.6864,249.5755,249.6217,12288.0
2020-05-22 12:30:00,270.25,270.49,270.24,270.46,5685.0,249.6679,249.8896,249.6586,249.8619,5685.0
2020-05-22 12:35:00,270.46,270.86,270.46,270.7,28797.0,249.8619,250.2314,249.8619,250.0836,28797.0
2020-05-22 12:40:00,270.72,270.81,270.68,270.81,22148.0,250.1021,250.1852,250.0651,250.1852,22148.0
2020-05-22 12:45:00,270.83,270.89,270.63,270.65,17453.0,250.2037,250.2591,250.0189,250.0374,17453.0
2020-05-22 12:50:00,270.65,270.67,270.55,270.63,11809.0,250.0374,250.0559,249.945,250.0189,11809.0
2020-05-22 12:55:00,270.64,270.8,270.55,270.62,6123.0,250.0282,250.176,249.945,250.0097,6123.0
2020-05-22 13:00:00,270.6,270.84,270.58,270.72,14849.0,249.9912,250.2129,249.9728,250.1021,14849.0
2020-05-22 13:05:00,270.78,270.78,270.57,270.59,17336.0,250.1575,250.1575,249.9635,249.982,17336.0
2020-05-22 13:10:00,270.58,270.64,270.5,270.59,9607.0,249.9728,250.0282,249.8988,249.982,9607.0
2020-05-22 13:15:00,270.55,270.67,270.55,270.67,3844.0,249.945,250.0559,249.945,250.0559,3844.0
2020-05-22 13:20:00,270.61,270.93,270.6,270.88,10954.0,250.0005,250.2961,249.9912,250.2499,10954.0
2020-05-22 13:25:00,270.93,270.96,270.79,270.83,7161.0,250.2961,250.3238,250.1668,250.2037,7161.0
2020-05-22 13:30:00,270.83,270.88,270.75,270.77,6563.0,250.2037,250.2499,250.1298,250.1483,6563.0
2020-05-22 13:35:00,270.76,270.84,270.68,270.73,11070.0,250.139,250.2129,250.0651,250.1113,11070.0
2020-05-22 13:40:00,270.75,270.8,270.68,270.76,4322.0,250.1298,250.176,250.0651,250.139,4322.0
2020-05-22 13:45:00,270.81,270.87,270.72,270.72,13807.0,250.1852,250.2407,250.1021,250.1021,13807.0
2020-05-22 13:50:00,270.69,270.75,270.56,270.61,14492.0,250.0744,250.1298,249.9543,250.0005,14492.0
2020-05-22 13:55:00,270.62,270.99,270.61,270.9,10413.0,250.0097,250.3515,250.0005,250.2684,10413.0
2020-05-22 14:00:00,270.93,271.32,270.87,271.29,13056.0,250.2961,250.6564,250.2407,250.6287,13056.0
2020-05-22 14:05:00,271.32,271.45,271.26,271.44,12568.0,250.6564,250.7765,250.601,250.7673,12568.0
2020-05-22 14:10:00,271.43,271.45,271.32,271.32,5846.0,250.758,250.7765,250.6564,250.6564,5846.0
2020-05-22 14:15:00,271.31,271.35,271.2,271.2,24703.0,250.6472,250.6841,250.5455,250.5455,24703.0
2020-05-22 14:20:00,271.23,271.25,271.13,271.19,7404.0,250.5732,250.5917,250.4809,250.5363,7404.0
2020-05-22 14:25:00,271.2,271.32,271.18,271.27,19534.0,250.5455,250.6564,250.5271,250.6102,19534.0
2020-05-22 14:30:00,271.28,271.4,271.21,271.4,10220.0,250.6194,250.7303,250.5548,250.7303,10220.0
2020-05-22 14:35:00,271.41,271.52,271.27,271.52,19813.0,250.7395,250.8412,250.6102,250.8412,19813.0
2020-05-22 14:40:00,271.48,271.51,271.08,271.11,54524.0,250.8042,250.8319,250.4347,250.4624,54524.0
2020-05-22 14:45:00,271.14,271.19,271.02,271.12,16214.0,250.4901,250.5363,250.3792,250.4716,16214.0
2020-05-22 14:50:00,271.1,271.12,270.93,271.01,13308.0,250.4531,250.4716,250.2961,250.37,13308.0
2020-05-22 14:55:00,270.98,271.18,270.97,271.17,22348.0,250.3423,250.5271,250.333,250.5178,22348.0
2020-05-22 15:00:00,271.16,271.19,271.0,271.19,16715.0,250.5086,250.5363,250.3608,250.5363,16715.0
2020-05-22 15:05:00,271.16,271.4,271.11,271.37,34090.0,250.5086,250.7303,250.4624,250.7026,34090.0
2020-05-22 15:10:00,271.38,271.39,271.14,271.14,20793.0,250.7118,250.7211,250.4901,250.4901,20793.0
2020-05-22 15:15:00,271.17,271.17,270.92,270.92,17265.0,250.5178,250.5178,250.2869,250.2869,17265.0
2020-05-22 15:20:00,270.93,270.99,270.45,270.74,39055.0,250.2961,250.3515,249.8527,250.1206,39055.0
2020-05-22 15:25:00,270.74,270.74,270.51,270.68,12392.0,250.1206,250.1206,249.9081,250.0651,12392.0
2020-05-22 15:30:00,270.72,271.09,270.68,270.95,20141.0,250.1021,250.4439,250.0651,250.3146,20141.0
2020-05-22 15:35:00,270.98,271.03,270.86,270.91,18557.0,250.3423,250.3885,250.2314,250.2776,18557.0
2020-05-22 15:40:00,270.93,271.12,270.62,271.11,144640.0,250.2961,250.4716,250.0097,250.4624,144640.0
2020-05-22 15:45:00,271.12,271.39,271.09,271.37,40094.0,250.4716,250.7211,250.4439,250.7026,40094.0
2020-05-22 15:50:00,271.39,271.46,271.1,271.32,59737.0,250.7211,250.7857,250.4531,250.6564,59737.0
2020-05-22 15:55:00,271.3,271.72,271.12,271.5,188961.0,250.6379,251.0259,250.4716,250.8227,188961.0
2020-05-26 09:30:00,277.56,277.74,276.99,276.99,509061.0,256.4212,256.5874,255.8946,255.8946,509061.0
2020-05-26 09:35:00,277.0,277.19,276.64,276.66,61808.0,255.9038,256.0793,255.5712,255.5897,61808.0
2020-05-26 09:40:00,276.66,277.28,276.62,277.25,56394.0,255.5897,256.1625,255.5527,256.1348,56394.0
2020-05-26 09:45:00,277.28,277.32,277.0,277.1,60936.0,256.1625,256.1994,255.9038,255.9962,60936.0
2020-05-26 09:50:00,277.1,277.18,276.74,276.77,46761.0,255.9962,256.0701,255.6636,255.6913,46761.0
2020-05-26 09:55:00,276.73,276.97,276.37,276.5,35562.0,255.6544,255.8761,255.3218,255.4419,35562.0
2020-05-26 10:00:00,276.49,276.76,276.48,276.63,29064.0,255.4326,255.6821,255.4234,255.562,29064.0
2020-05-26 10:05:00,276.64,276.74,276.15,276.24,49538.0,255.5712,255.6636,255.1185,255.2017,49538.0
2020-05-26 10:10:00,276.23,276.47,276.13,276.43,27654.0,255.1924,255.4142,255.1001,255.3772,27654.0
2020-05-26 10:15:00,276.46,276.69,276.38,276.65,32570.0,255.4049,255.6174,255.331,255.5805,32570.0
2020-05-26 10:20:00,276.68,276.84,276.51,276.79,29348.0,255.6082,255.756,255.4511,255.7098,29348.0
2020-05-26 10:25:00,276.76,277.03,276.58,277.0,42732.0,255.6821,255.9315,255.5158,255.9038,42732.0
2020-05-26 10:30:00,277.0,277.04,276.8,276.85,28052.0,255.9038,255.9408,255.719,255.7652,28052.0
2020-05-26 10:35:00,276.83,277.0,276.77,276.83,43002.0,255.7468,255.9038,255.6913,255.7468,43002.0
2020-05-26 10:40:00,276.83,276.9,276.53,276.57,29704.0,255.7468,255.8114,255.4696,255.5066,29704.0
2020-05-26 10:45:00,276.58,276.9,276.58,276.78,49799.0,255.5158,255.8114,255.5158,255.7006,49799.0
2020-05-26 10:50:00,276.8,277.17,276.8,277.09,93061.0,255.719,256.0609,255.719,255.987,93061.0
2020-05-26 10:55:00,277.06,277.12,276.94,276.97,24304.0,255.9592,256.0147,255.8484,255.8761,24304.0
2020-05-26 11:00:00,276.95,277.2,276.91,277.08,62305.0,255.8576,256.0886,255.8207,255.9777,62305.0
2020-05-26 11:05:00,277.02,277.18,276.89,277.02,60139.0,255.9223,256.0701,255.8022,255.9223,60139.0
2020-05-26 11:10:00,276.9,277.09,276.74,277.01,33102.0,255.8114,255.987,255.6636,255.913,33102.0
2020-05-26 11:15:00,277.04,277.13,276.76,277.06,41948.0,255.9408,256.0239,255.6821,255.9592,41948.0
2020-05-26 11:20:00,277.01,277.09,276.73,276.76,51444.0,255.913,255.987,255.6544,255.6821,51444.0
2020-05-26 11:25:00,276.78,276.78,276.11,276.56,89792.0,255.7006,255.7006,255.0816,255.4973,89792.0
2020-05-26 11:30:00,276.54,276.54,276.24,276.33,38856.0,255.4788,255.4788,255.2017,255.2848,38856.0
2020-05-26 11:35:00,276.32,276.38,276.13,276.31,90681.0,255.2756,255.331,255.1001,255.2664,90681.0
2020-05-26 11:40:00,276.33,276.41,275.89,275.9,62002.0,255.2848,255.3587,254.8783,254.8876,62002.0
2020-05-26 11:45:00,275.9,276.05,275.68,275.92,42192.0,254.8876,255.0262,254.6843,254.9061,42192.0
2020-05-26 11:50:00,275.87,276.06,275.87,275.98,16439.0,254.8599,255.0354,254.8599,254.9615,16439.0
2020-05-26 11:55:00,275.99,276.15,275.89,276.11,29649.0,254.9707,255.1185,254.8783,255.0816,29649.0
2020-05-26 12:00:00,276.13,276.21,276.05,276.08,42052.0,255.1001,255.174,255.0262,255.0539,42052.0
2020-05-26 12:05:00,276.09,276.18,276.07,276.17,25290.0,255.0631,255.1463,255.0446,255.137,25290.0
2020-05-26 12:10:00,276.16,276.38,276.16,276.34,48804.0,255.1278,255.331,255.1278,255.2941,48804.0
2020-05-26 12:15:00,276.33,276.37,276.03,276.04,35097.0,255.2848,255.3218,255.0077,255.0169,35097.0
2020-05-26 12:20:00,276.0,276.13,275.83,276.06,21487.0,254.98,255.1001,254.8229,255.0354,21487.0
2020-05-26 12:25:00,276.05,276.12,275.99,276.1,20098.0,255.0262,255.0908,254.9707,255.0723,20098.0
2020-05-26 12:30:00,276.14,276.32,276.13,276.27,21625.0,255.1093,255.2756,255.1001,255.2294,21625.0
2020-05-26 12:35:00,276.28,276.56,276.18,276.55,40332.0,255.2386,255.4973,255.1463,255.4881,40332.0
2020-05-26 12:40:00,276.55,276.64,276.5,276.59,32929.0,255.4881,255.5712,255.4419,255.525,32929.0
2020-05-26 12:45:00,276.59,276.61,276.51,276.57,34871.0,255.525,255.5435,255.4511,255.5066,34871.0
2020-05-26 12:50:00,276.62,276.75,276.57,276.59,40557.0,255.5527,255.6728,255.5066,255.525,40557.0
2020-05-26 12:55:00,276.59,276.73,276.55,276.7,25901.0,255.525,255.6544,255.4881,255.6267,25901.0
2020-05-26 13:00:00,276.77,276.81,276.68,276.73,8034.0,255.6913,255.7283,255.6082,255.6544,8034.0
2020-05-26 13:05:00,276.79,276.81,276.67,276.67,11354.0,255.7098,255.7283,255.5989,255.5989,11354.0
2020-05-26 13:10:00,276.67,276.75,276.58,276.72,16385.0,255.5989,255.6728,255.5158,255.6451,16385.0
2020-05-26 13:15:00,276.74,276.84,276.7,276.76,9738.0,255.6636,255.756,255.6267,255.6821,9738.0
2020-05-26 13:20:00,276.78,276.9,276.72,276.84,38352.0,255.7006,255.8114,255.6451,255.756,38352.0
2020-05-26 13:25:00,276.93,277.1,276.92,277.08,17135.0,255.8391,255.9962,255.8299,255.9777,17135.0
2020-05-26 13:30:00,277.06,277.11,276.86,276.88,29497.0,255.9592,256.0054,255.7745,255.7929,29497.0
2020-05-26 13:35:00,276.92,276.93,276.83,276.91,21583.0,255.8299,255.8391,255.7468,255.8207,21583.0
2020-05-26 13:40:00,276.91,276.93,276.82,276.91,12777.0,255.8207,255.8391,255.7375,255.8207,12777.0
2020-05-26 13:45:00,276.91,276.91,276.78,276.82,33258.0,255.8207,255.8207,255.7006,255.7375,33258.0
2020-05-26 13:50:00,276.81,276.91,276.79,276.88,18379.0,255.7283,255.8207,255.7098,255.7929,18379.0
2020-05-26 13:55:00,276.88,276.95,276.8,276.8,21325.0,255.7929,255.8576,255.719,255.719,21325.0
2020-05-26 14:00:00,276.8,276.95,276.71,276.77,41561.0,255.719,255.8576,255.6359,255.6913,41561.0
2020-05-26 14:05:00,276.82,276.85,276.7,276.8,19635.0,255.7375,255.7652,255.6267,255.719,19635.0
2020-05-26 14:10:00,276.79,276.89,276.7,276.7,18272.0,255.7098,255.8022,255.6267,255.6267,18272.0
2020-05-26 14:15:00,276.75,276.8,276.72,276.79,15384.0,255.6728,255.719,255.6451,255.7098,15384.0
2020-05-26 14:20:00,276.86,277.08,276.85,276.97,16525.0,255.7745,255.9777,255.7652,255.8761,16525.0
2020-05-26 14:25:00,276.95,276.98,276.86,276.89,30425.0,255.8576,255.8853,255.7745,255.8022,30425.0
2020-05-26 14:30:00,276.91,276.97,276.73,276.78,20202.0,255.8207,255.8761,255.6544,255.7006,20202.0
2020-05-26 14:35:00,276.78,276.91,276.75,276.8,31509.0,255.7006,255.8207,255.6728,255.719,31509.0
2020-05-26 14:40:00,276.78,276.81,276.51,276.58,41728.0,255.7006,255.7283,255.4511,255.5158,41728.0
2020-05-26 14:45:00,276.58,276.63,276.44,276.53,63960.0,255.5158,255.562,255.3865,255.4696,63960.0
2020-05-26 14:50:00,276.53,276.66,276.49,276.49,11286.0,255.4696,255.5897,255.4326,255.4326,11286.0
2020-05-26 14:55:00,276.49,276.74,276.47,276.7,66708.0,255.4326,255.6636,255.4142,255.6267,66708.0
2020-05-26 15:00:00,276.7,276.74,276.27,276.32,43670.0,255.6267,255.6636,255.2294,255.2756,43670.0
2020-05-26 15:05:00,276.4,276.54,276.35,276.46,21233.0,255.3495,255.4788,255.3033,255.4049,21233.0
2020-05-26 15:10:00,276.5,276.63,276.5,276.56,82768.0,255.4419,255.562,255.4419,255.4973,82768.0
2020-05-26 15:15:00,276.54,276.6,276.25,276.34,49405.0,255.4788,255.5343,255.2109,255.2941,49405.0
2020-05-26 15:20:00,276.38,276.66,276.26,276.66,66902.0,255.331,255.5897,255.2202,255.5897,66902.0
2020-05-26 15:25:00,276.67,276.67,276.37,276.42,66738.0,255.5989,255.5989,255.3218,255.368,66738.0
2020-05-26 15:30:00,276.43,276.6,275.44,275.77,165299.0,255.3772,255.5343,254.4626,254.7675,165299.0
2020-05-26 15:35:00,275.89,276.18,275.69,275.8,117420.0,254.8783,255.1463,254.6936,254.7952,117420.0
2020-05-26 15:40:00,275.77,275.78,275.09,275.18,77690.0,254.7675,254.7767,254.1393,254.2224,77690.0
2020-05-26 15:45:00,275.21,275.35,274.8,274.89,129911.0,254.2501,254.3795,253.8714,253.9545,129911.0
2020-05-26 15:50:00,274.94,275.41,274.68,274.72,138090.0,254.0007,254.4349,253.7605,253.7974,138090.0
2020-05-26 15:55:00,274.69,275.04,274.55,274.99,352520.0,253.7697,254.0931,253.6404,254.0469,352520.0
2020-05-27 09:30:00,277.78,277.81,277.05,277.19,347968.0,256.6244,256.6521,255.95,256.0793,347968.0
2020-05-27 09:35:00,277.27,277.35,276.87,276.89,85754.0,256.1532,256.2271,255.7837,255.8022,85754.0
2020-05-27 09:40:00,276.88,277.13,276.56,276.97,84072.0,255.7929,256.0239,255.4973,255.8761,84072.0
2020-05-27 09:45:00,277.01,277.02,276.08,276.08,82631.0,255.913,255.9223,255.0539,255.0539,82631.0
2020-05-27 09:50:00,276.15,276.37,275.37,275.37,70359.0,255.1185,255.3218,254.3979,254.3979,70359.0
2020-05-27 09:55:00,275.46,275.91,275.39,275.56,71006.0,254.4811,254.8968,254.4164,254.5735,71006.0
2020-05-27 10:00:00,275.6,275.72,275.06,275.42,127502.0,254.6104,254.7213,254.1116,254.4441,127502.0
2020-05-27 10:05:00,275.5,275.95,275.5,275.74,67746.0,254.518,254.9338,254.518,254.7398,67746.0
2020-05-27 10:10:00,275.78,276.18,275.76,276.14,73209.0,254.7767,255.1463,254.7582,255.1093,73209.0
2020-05-27 10:15:00,276.2,276.28,276.12,276.17,32032.0,255.1647,255.2386,255.0908,255.137,32032.0
2020-05-27 10:20:00,276.22,276.3,275.31,275.6,52033.0,255.1832,255.2571,254.3425,254.6104,52033.0
2020-05-27 10:25:00,275.61,275.82,275.37,275.65,24184.0,254.6197,254.8137,254.3979,254.6566,24184.0
2020-05-27 10:30:00,275.65,275.65,274.8,274.95,57297.0,254.6566,254.6566,253.8714,254.0099,57297.0
2020-05-27 10:35:00,274.89,275.03,274.6,274.63,55558.0,253.9545,254.0838,253.6866,253.7143,55558.0
2020-05-27 10:40:00,274.63,274.64,273.73,274.19,52066.0,253.7143,253.7235,252.8828,253.3078,52066.0
2020-05-27 10:45:00,274.25,274.25,272.9,272.93,68112.0,253.3632,253.3632,252.1161,252.1438,68112.0
2020-05-27 10:50:00,273.05,273.8,272.86,273.69,49037.0,252.2546,252.9475,252.0791,252.8459,49037.0
2020-05-27 10:55:00,273.65,273.95,273.43,273.88,42918.0,252.8089,253.0861,252.6057,253.0214,42918.0
2020-05-27 11:00:00,273.76,274.17,273.38,274.1,53264.0,252.9106,253.2893,252.5595,253.2247,53264.0
2020-05-27 11:05:00,274.02,274.42,273.85,274.27,47271.0,253.1508,253.5203,252.9937,253.3817,47271.0
2020-05-27 11:10:00,274.24,274.45,274.12,274.21,21513.0,253.354,253.548,253.2431,253.3263,21513.0
2020-05-27 11:15:00,274.18,274.66,273.78,274.66,27556.0,253.2986,253.742,252.929,253.742,27556.0
2020-05-27 11:20:00,274.66,274.66,274.34,274.35,39905.0,253.742,253.742,253.4464,253.4556,39905.0
2020-05-27 11:25:00,274.36,274.78,274.35,274.78,25417.0,253.4649,253.8529,253.4556,253.8529,25417.0
2020-05-27 11:30:00,274.75,274.98,274.73,274.85,23602.0,253.8252,254.0376,253.8067,253.9175,23602.0
2020-05-27 11:35:00,274.91,275.03,273.49,274.17,90728.0,253.973,254.0838,252.6611,253.2893,90728.0
2020-05-27 11:40:00,274.08,274.33,274.05,274.3,78624.0,253.2062,253.4372,253.1785,253.4094,78624.0
2020-05-27 11:45:00,274.26,275.25,274.22,275.23,73242.0,253.3725,254.2871,253.3355,254.2686,73242.0
2020-05-27 11:50:00,275.19,275.19,274.94,275.12,19341.0,254.2317,254.2317,254.0007,254.167,19341.0
2020-05-27 11:55:00,275.14,275.38,275.05,275.3,32664.0,254.1855,254.4072,254.1023,254.3333,32664.0
2020-05-27 12:00:00,275.31,275.65,275.22,275.6,53664.0,254.3425,254.6566,254.2594,254.6104,53664.0
2020-05-27 12:05:00,275.56,275.9,275.52,275.81,222876.0,254.5735,254.8876,254.5365,254.8044,222876.0
2020-05-27 12:10:00,275.92,275.94,275.59,275.69,13311.0,254.9061,254.9245,254.6012,254.6936,13311.0
2020-05-27 12:15:00,275.65,275.88,275.58,275.8,31406.0,254.6566,254.8691,254.592,254.7952,31406.0
2020-05-27 12:20:00,275.83,275.83,275.53,275.67,18615.0,254.8229,254.8229,254.5458,254.6751,18615.0
2020-05-27 12:25:00,275.67,275.94,275.41,275.54,69102.0,254.6751,254.9245,254.4349,254.555,69102.0
2020-05-27 12:30:00,275.55,275.8,275.4,275.68,23904.0,254.5642,254.7952,254.4257,254.6843,23904.0
2020-05-27 12:35:00,275.79,275.87,275.66,275.78,19255.0,254.786,254.8599,254.6659,254.7767,19255.0
2020-05-27 12:40:00,275.76,275.81,275.64,275.78,49052.0,254.7582,254.8044,254.6474,254.7767,49052.0
2020-05-27 12:45:00,275.86,276.17,275.83,276.06,43730.0,254.8506,255.137,254.8229,255.0354,43730.0
2020-05-27 12:50:00,276.07,276.23,275.99,276.15,41932.0,255.0446,255.1924,254.9707,255.1185,41932.0
2020-05-27 12:55:00,276.09,276.16,275.89,275.93,40592.0,255.0631,255.1278,254.8783,254.9153,40592.0
2020-05-27 13:00:00,275.93,276.14,275.26,276.07,33188.0,254.9153,255.1093,254.2963,255.0446,33188.0
2020-05-27 13:05:00,276.01,276.19,275.94,275.94,15417.0,254.9892,255.1555,254.9245,254.9245,15417.0
2020-05-27 13:10:00,275.95,276.05,275.81,275.97,10568.0,254.9338,255.0262,254.8044,254.9523,10568.0
2020-05-27 13:15:00,275.94,276.03,275.74,276.02,8792.0,254.9245,255.0077,254.7398,254.9984,8792.0
2020-05-27 13:20:00,276.05,276.15,275.97,275.98,26823.0,255.0262,255.1185,254.9523,254.9615,26823.0
2020-05-27 13:25:00,275.98,276.08,275.85,275.99,21964.0,254.9615,255.0539,254.8414,254.9707,21964.0
2020-05-27 13:30:00,275.94,275.95,275.48,275.48,27043.0,254.9245,254.9338,254.4996,254.4996,27043.0
2020-05-27 13:35:00,275.65,276.1,275.48,276.1,21010.0,254.6566,255.0723,254.4996,255.0723,21010.0
2020-05-27 13:40:00,276.09,276.09,275.83,275.99,11405.0,255.0631,255.0631,254.8229,254.9707,11405.0
2020-05-27 13:45:00,275.95,276.0,275.82,275.98,30369.0,254.9338,254.98,254.8137,254.9615,30369.0
2020-05-27 13:50:00,275.92,276.1,275.8,276.04,22524.0,254.9061,255.0723,254.7952,255.0169,22524.0
2020-05-27 13:55:00,276.05,276.13,275.93,276.08,16485.0,255.0262,255.1001,254.9153,255.0539,16485.0
2020-05-27 14:00:00,276.08,276.79,276.08,276.76,36792.0,255.0539,255.7098,255.0539,255.6821,36792.0
2020-05-27 14:05:00,276.76,276.8,276.53,276.75,54068.0,255.6821,255.719,255.4696,255.6728,54068.0
2020-05-27 14:10:00,276.78,277.03,276.78,276.98,60274.0,255.7006,255.9315,255.7006,255.8853,60274.0
2020-05-27 14:15:00,276.96,277.14,276.93,277.13,20811.0,255.8669,256.0331,255.8391,256.0239,20811.0
2020-05-27 14:20:00,277.09,277.1,276.73,276.78,85022.0,255.987,255.9962,255.6544,255.7006,85022.0
2020-05-27 14:25:00,276.79,276.96,276.7,276.86,29536.0,255.7098,255.8669,255.6267,255.7745,29536.0
2020-05-27 14:30:00,276.88,277.06,276.7,276.96,21925.0,255.7929,255.9592,255.6267,255.8669,21925.0
2020-05-27 14:35:00,277.0,277.0,276.82,276.83,54910.0,255.9038,255.9038,255.7375,255.7468,54910.0
2020-05-27 14:40:00,276.85,276.91,276.67,276.74,77654.0,255.7652,255.8207,255.5989,255.6636,77654.0
2020-05-27 14:45:00,276.78,276.86,276.53,276.8,27891.0,255.7006,255.7745,255.4696,255.719,27891.0
2020-05-27 14:50:00,276.84,277.23,276.78,277.22,21552.0,255.756,256.1163,255.7006,256.1071,21552.0
2020-05-27 14:55:00,277.23,277.4,277.16,277.36,42917.0,256.1163,256.2733,256.0516,256.2364,42917.0
2020-05-27 15:00:00,277.32,277.43,277.22,277.31,26304.0,256.1994,256.3011,256.1071,256.1902,26304.0
2020-05-27 15:05:00,277.29,277.34,277.11,277.26,26095.0,256.1717,256.2179,256.0054,256.144,26095.0
2020-05-27 15:10:00,277.28,277.58,277.24,277.54,30544.0,256.1625,256.4396,256.1255,256.4027,30544.0
2020-05-27 15:15:00,277.54,277.59,277.3,277.53,39369.0,256.4027,256.4489,256.181,256.3934,39369.0
2020-05-27 15:20:00,277.56,277.61,277.39,277.58,14750.0,256.4212,256.4673,256.2641,256.4396,14750.0
2020-05-27 15:25:00,277.53,277.67,277.45,277.64,28329.0,256.3934,256.5228,256.3195,256.4951,28329.0
2020-05-27 15:30:00,277.6,277.6,277.24,277.32,60221.0,256.4581,256.4581,256.1255,256.1994,60221.0
2020-05-27 15:35:00,277.41,277.84,277.2,277.72,43975.0,256.2826,256.6798,256.0886,256.569,43975.0
2020-05-27 15:40:00,277.71,278.25,277.7,278.19,42119.0,256.5597,257.0586,256.5505,257.0032,42119.0
2020-05-27 15:45:00,278.19,278.42,278.13,278.41,65909.0,257.0032,257.2157,256.9477,257.2064,65909.0
2020-05-27 15:50:00,278.41,278.85,278.4,278.65,102626.0,257.2064,257.6129,257.1972,257.4281,102626.0
2020-05-27 15:55:00,278.65,279.02,278.55,278.98,200305.0,257.4281,257.77,257.3358,257.733,200305.0
2020-05-28 09:30:00,280.03,280.24,279.12,279.4,211398.0,258.703,258.897,257.8623,258.121,211398.0
2020-05-28 09:35:00,279.39,279.77,278.8,278.93,115405.0,258.1118,258.4628,257.5667,257.6868,115405.0
2020-05-28 09:40:00,278.82,279.7,278.81,279.57,60281.0,257.5852,258.3982,257.576,258.2781,60281.0
2020-05-28 09:45:00,279.65,279.65,279.09,279.12,64864.0,258.352,258.352,257.8346,257.8623,64864.0
2020-05-28 09:50:00,279.11,279.81,279.05,279.66,61618.0,257.8531,258.4998,257.7977,258.3612,61618.0
2020-05-28 09:55:00,279.63,279.63,279.22,279.55,32766.0,258.3335,258.3335,257.9547,258.2596,32766.0
2020-05-28 10:00:00,279.53,279.63,279.14,279.49,67146.0,258.2411,258.3335,257.8808,258.2042,67146.0
2020-05-28 10:05:00,279.49,280.05,279.43,279.88,34480.0,258.2042,258.7215,258.1487,258.5645,34480.0
2020-05-28 10:10:00,279.85,280.28,279.81,279.95,47115.0,258.5368,258.934,258.4998,258.6291,47115.0
2020-05-28 10:15:00,279.93,279.93,279.25,279.37,52746.0,258.6107,258.6107,257.9824,258.0933,52746.0
2020-05-28 10:20:00,279.33,279.87,279.3,279.64,230918.0,258.0564,258.5552,258.0286,258.3427,230918.0
2020-05-28 10:25:00,279.68,279.97,279.59,279.77,21348.0,258.3797,258.6476,258.2966,258.4628,21348.0
2020-05-28 10:30:00,279.89,279.89,279.6,279.83,29590.0,258.5737,258.5737,258.3058,258.5183,29590.0
2020-05-28 10:35:00,279.82,280.04,279.77,280.0,23406.0,258.509,258.7123,258.4628,258.6753,23406.0
2020-05-28 10:40:00,280.05,280.45,279.97,280.41,34327.0,258.7215,259.0911,258.6476,259.0541,34327.0
2020-05-28 10:45:00,280.41,280.51,280.36,280.4,32475.0,259.0541,259.1465,259.0079,259.0449,32475.0
2020-05-28 10:50:00,280.35,280.47,280.25,280.36,23413.0,258.9987,259.1095,258.9063,259.0079,23413.0
2020-05-28 10:55:00,280.41,280.52,280.3,280.44,27947.0,259.0541,259.1557,258.9525,259.0818,27947.0
2020-05-28 11:00:00,280.46,280.55,280.14,280.33,35703.0,259.1003,259.1834,258.8047,258.9802,35703.0
2020-05-28 11:05:00,280.34,280.66,279.98,280.01,23285.0,258.9894,259.2851,258.6569,258.6846,23285.0
2020-05-28 11:10:00,279.99,280.38,279.97,280.38,166793.0,258.6661,259.0264,258.6476,259.0264,166793.0
2020-05-28 11:15:00,280.36,280.43,280.27,280.37,14964.0,259.0079,259.0726,258.9248,259.0171,14964.0
2020-05-28 11:20:00,280.37,280.37,279.94,280.04,44945.0,259.0171,259.0171,258.6199,258.7123,44945.0
2020-05-28 11:25:00,280.06,280.6,280.0,280.6,49467.0,258.7308,259.2296,258.6753,259.2296,49467.0
2020-05-28 11:30:00,280.6,280.68,280.26,280.26,16426.0,259.2296,259.3035,258.9155,258.9155,16426.0
2020-05-28 11:35:00,280.19,280.48,280.18,280.23,14965.0,258.8509,259.1188,258.8416,258.8878,14965.0
2020-05-28 11:40:00,280.21,280.39,279.97,280.38,17534.0,258.8693,259.0356,258.6476,259.0264,17534.0
2020-05-28 11:45:00,280.36,280.53,280.26,280.51,14809.0,259.0079,259.165,258.9155,259.1465,14809.0
2020-05-28 11:50:00,280.57,280.66,280.47,280.66,13245.0,259.2019,259.2851,259.1095,259.2851,13245.0
2020-05-28 11:55:00,280.68,280.88,280.6,280.85,19980.0,259.3035,259.4883,259.2296,259.4606,19980.0
2020-05-28 12:00:00,280.88,280.94,280.65,280.75,51041.0,259.4883,259.5437,259.2758,259.3682,51041.0
2020-05-28 12:05:00,280.74,281.06,280.74,280.94,26106.0,259.359,259.6546,259.359,259.5437,26106.0
2020-05-28 12:10:00,280.96,281.06,280.86,280.86,29423.0,259.5622,259.6546,259.4698,259.4698,29423.0
2020-05-28 12:15:00,280.87,281.01,280.81,280.89,23583.0,259.4791,259.6084,259.4236,259.4975,23583.0
2020-05-28 12:20:00,280.85,280.99,280.83,280.93,16900.0,259.4606,259.5899,259.4421,259.5345,16900.0
2020-05-28 12:25:00,280.94,280.98,280.58,280.76,19309.0,259.5437,259.5807,259.2112,259.3774,19309.0
2020-05-28 12:30:00,280.76,280.96,280.66,280.91,20318.0,259.3774,259.5622,259.2851,259.516,20318.0
2020-05-28 12:35:00,280.89,281.35,280.86,281.35,29711.0,259.4975,259.9225,259.4698,259.9225,29711.0
2020-05-28 12:40:00,281.33,281.53,281.3,281.46,26174.0,259.904,260.0888,259.8763,260.0241,26174.0
2020-05-28 12:45:00,281.47,281.54,281.39,281.53,10284.0,260.0334,260.098,259.9595,260.0888,10284.0
2020-05-28 12:50:00,281.53,281.67,281.49,281.6,16877.0,260.0888,260.2181,260.0518,260.1535,16877.0
2020-05-28 12:55:00,281.6,281.65,281.51,281.53,18239.0,260.1535,260.1997,260.0703,260.0888,18239.0
2020-05-28 13:00:00,281.52,281.77,281.52,281.74,23401.0,260.0796,260.3105,260.0796,260.2828,23401.0
2020-05-28 13:05:00,281.72,281.73,281.55,281.63,17592.0,260.2643,260.2736,260.1073,260.1812,17592.0
2020-05-28 13:10:00,281.63,281.8,281.54,281.72,26390.0,260.1812,260.3382,260.098,260.2643,26390.0
2020-05-28 13:15:00,281.69,281.77,281.59,281.59,31049.0,260.2366,260.3105,260.1442,260.1442,31049.0
2020-05-28 13:20:00,281.6,281.73,281.51,281.7,20470.0,260.1535,260.2736,260.0703,260.2459,20470.0
2020-05-28 13:25:00,281.73,281.92,281.61,281.88,42312.0,260.2736,260.4491,260.1627,260.4121,42312.0
2020-05-28 13:30:00,281.89,281.89,281.77,281.85,13726.0,260.4214,260.4214,260.3105,260.3844,13726.0
2020-05-28 13:35:00,281.82,281.99,281.78,281.96,28386.0,260.3567,260.5138,260.3198,260.4861,28386.0
2020-05-28 13:40:00,281.96,281.99,281.89,281.93,21797.0,260.4861,260.5138,260.4214,260.4583,21797.0
2020-05-28 13:45:00,281.96,282.0,281.75,281.8,21048.0,260.4861,260.523,260.292,260.3382,21048.0
2020-05-28 13:50:00,281.79,281.8,281.48,281.75,39295.0,260.329,260.3382,260.0426,260.292,39295.0
2020-05-28 13:55:00,281.78,282.04,281.59,281.71,44235.0,260.3198,260.56,260.1442,260.2551,44235.0
2020-05-28 14:00:00,281.71,281.86,281.64,281.64,17615.0,260.2551,260.3937,260.1904,260.1904,17615.0
2020-05-28 14:05:00,281.64,281.7,281.44,281.44,23089.0,260.1904,260.2459,260.0057,260.0057,23089.0
2020-05-28 14:10:00,281.46,281.52,281.32,281.49,46105.0,260.0241,260.0796,259.8948,260.0518,46105.0
2020-05-28 14:15:00,281.48,281.82,281.48,281.7,59158.0,260.0426,260.3567,260.0426,260.2459,59158.0
2020-05-28 14:20:00,281.69,281.83,281.55,281.56,33262.0,260.2366,260.366,260.1073,260.1165,33262.0
2020-05-28 14:25:00,281.56,281.65,281.16,281.27,41941.0,260.1165,260.1997,259.747,259.8486,41941.0
2020-05-28 14:30:00,281.3,281.46,281.25,281.43,33837.0,259.8763,260.0241,259.8301,259.9964,33837.0
2020-05-28 14:35:00,281.43,281.54,281.17,281.24,35910.0,259.9964,260.098,259.7562,259.8209,35910.0
2020-05-28 14:40:00,281.27,281.33,280.84,280.87,78638.0,259.8486,259.904,259.4514,259.4791,78638.0
2020-05-28 14:45:00,280.91,281.09,280.88,281.06,29406.0,259.516,259.6823,259.4883,259.6546,29406.0
2020-05-28 14:50:00,281.09,281.17,280.87,280.94,36450.0,259.6823,259.7562,259.4791,259.5437,36450.0
2020-05-28 14:55:00,280.98,281.3,280.8,281.27,42356.0,259.5807,259.8763,259.4144,259.8486,42356.0
2020-05-28 15:00:00,281.24,281.5,281.19,281.44,36353.0,259.8209,260.0611,259.7747,260.0057,36353.0
2020-05-28 15:05:00,281.44,281.48,281.25,281.25,59558.0,260.0057,260.0426,259.8301,259.8301,59558.0
2020-05-28 15:10:00,281.22,281.67,281.06,281.65,45057.0,259.8024,260.2181,259.6546,260.1997,45057.0
2020-05-28 15:15:00,281.65,281.7,280.19,280.24,132884.0,260.1997,260.2459,258.8509,258.897,132884.0
2020-05-28 15:20:00,280.26,280.52,280.05,280.4,55798.0,258.9155,259.1557,258.7215,259.0449,55798.0
2020-05-28 15:25:00,280.4,280.66,279.8,279.8,65460.0,259.0449,259.2851,258.4906,258.4906,65460.0
2020-05-28 15:30:00,279.82,280.07,279.19,279.55,84539.0,258.509,258.74,257.927,258.2596,84539.0
2020-05-28 15:35:00,279.5,279.82,279.24,279.65,49652.0,258.2134,258.509,257.9732,258.352,49652.0
2020-05-28 15:40:00,279.57,279.57,279.19,279.31,76292.0,258.2781,258.2781,257.927,258.0379,76292.0
2020-05-28 15:45:00,279.28,279.4,278.3,278.35,84202.0,258.0102,258.121,257.1048,257.151,84202.0
2020-05-28 15:50:00,278.33,278.45,277.81,278.17,156924.0,257.1325,257.2434,256.6521,256.9847,156924.0
2020-05-28 15:55:00,278.18,278.97,278.18,278.53,354967.0,256.9939,257.7238,256.9939,257.3173,354967.0
2020-05-29 09:30:00,278.03,278.25,277.42,277.89,255519.0,256.8554,257.0586,256.2918,256.726,255519.0
2020-05-29 09:35:00,277.88,278.25,277.7,278.1,316101.0,256.7168,257.0586,256.5505,256.92,316101.0
2020-05-29 09:40:00,278.0,278.13,277.61,278.01,160287.0,256.8276,256.9477,256.4673,256.8369,160287.0
2020-05-29 09:45:00,277.93,278.66,277.79,278.41,54859.0,256.763,257.4374,256.6336,257.2064,54859.0
2020-05-29 09:50:00,278.37,278.46,278.21,278.32,59891.0,257.1695,257.2526,257.0217,257.1233,59891.0
2020-05-29 09:55:00,278.27,278.35,277.6,277.76,57922.0,257.0771,257.151,256.4581,256.6059,57922.0
2020-05-29 10:00:00,277.83,277.98,277.5,277.85,32426.0,256.6706,256.8092,256.3657,256.6891,32426.0
2020-05-29 10:05:00,277.85,278.12,277.11,277.31,38533.0,256.6891,256.9385,256.0054,256.1902,38533.0
2020-05-29 10:10:00,277.31,277.51,277.16,277.5,38169.0,256.1902,256.375,256.0516,256.3657,38169.0
2020-05-29 10:15:00,277.49,277.68,277.25,277.65,35016.0,256.3565,256.532,256.1348,256.5043,35016.0
2020-05-29 10:20:00,277.59,277.76,277.13,277.46,23393.0,256.4489,256.6059,256.0239,256.3288,23393.0
2020-05-29 10:25:00,277.45,277.56,276.83,277.17,35620.0,256.3195,256.4212,255.7468,256.0609,35620.0
2020-05-29 10:30:00,277.19,277.62,277.19,277.4,58601.0,256.0793,256.4766,256.0793,256.2733,58601.0
2020-05-29 10:35:00,277.31,277.52,277.1,277.26,17265.0,256.1902,256.3842,255.9962,256.144,17265.0
2020-05-29 10:40:00,277.23,277.28,276.73,276.96,21149.0,256.1163,256.1625,255.6544,255.8669,21149.0
2020-05-29 10:45:00,276.98,277.05,276.46,276.65,30224.0,255.8853,255.95,255.4049,255.5805,30224.0
2020-05-29 10:50:00,276.69,276.83,276.36,276.43,60600.0,255.6174,255.7468,255.3125,255.3772,60600.0
2020-05-29 10:55:00,276.45,276.91,276.39,276.72,46773.0,255.3957,255.8207,255.3403,255.6451,46773.0
2020-05-29 11:00:00,276.82,276.99,276.23,276.41,81847.0,255.7375,255.8946,255.1924,255.3587,81847.0
2020-05-29 11:05:00,276.39,276.78,276.39,276.48,35303.0,255.3403,255.7006,255.3403,255.4234,35303.0
2020-05-29 11:10:00,276.47,277.2,276.47,277.19,20580.0,255.4142,256.0886,255.4142,256.0793,20580.0
2020-05-29 11:15:00,277.29,277.29,276.89,277.09,52878.0,256.1717,256.1717,255.8022,255.987,52878.0
2020-05-29 11:20:00,277.05,277.35,277.05,277.12,23798.0,255.95,256.2271,255.95,256.0147,23798.0
2020-05-29 11:25:00,277.02,277.36,276.9,276.96,22206.0,255.9223,256.2364,255.8114,255.8669,22206.0
2020-05-29 11:30:00,276.98,277.2,276.68,276.96,25631.0,255.8853,256.0886,255.6082,255.8669,25631.0
2020-05-29 11:35:00,276.93,277.49,276.84,277.23,44350.0,255.8391,256.3565,255.756,256.1163,44350.0
2020-05-29 11:40:00,277.28,277.28,276.94,277.03,19251.0,256.1625,256.1625,255.8484,255.9315,19251.0
2020-05-29 11:45:00,277.15,277.52,276.92,277.52,16352.0,256.0424,256.3842,255.8299,256.3842,16352.0
2020-05-29 11:50:00,277.5,277.67,277.34,277.34,17062.0,256.3657,256.5228,256.2179,256.2179,17062.0
2020-05-29 11:55:00,277.39,277.53,277.3,277.31,15281.0,256.2641,256.3934,256.181,256.1902,15281.0
2020-05-29 12:00:00,277.3,277.55,277.29,277.41,10597.0,256.181,256.4119,256.1717,256.2826,10597.0
2020-05-29 12:05:00,277.46,277.46,277.08,277.11,7610.0,256.3288,256.3288,255.9777,256.0054,7610.0
2020-05-29 12:10:00,277.13,277.24,276.99,277.0,13789.0,256.0239,256.1255,255.8946,255.9038,13789.0
2020-05-29 12:15:00,276.96,276.96,276.48,276.48,30126.0,255.8669,255.8669,255.4234,255.4234,30126.0
2020-05-29 12:20:00,276.46,276.68,276.42,276.54,29758.0,255.4049,255.6082,255.368,255.4788,29758.0
2020-05-29 12:25:00,276.51,276.84,276.51,276.8,86707.0,255.4511,255.756,255.4511,255.719,86707.0
2020-05-29 12:30:00,276.77,276.77,276.52,276.56,28982.0,255.6913,255.6913,255.4604,255.4973,28982.0
2020-05-29 12:35:00,276.56,276.94,276.46,276.9,15314.0,255.4973,255.8484,255.4049,255.8114,15314.0
2020-05-29 12:40:00,276.92,276.93,276.6,276.65,33039.0,255.8299,255.8391,255.5343,255.5805,33039.0
2020-05-29 12:45:00,276.59,276.67,276.44,276.44,18044.0,255.525,255.5989,255.3865,255.3865,18044.0
2020-05-29 12:50:00,276.41,276.45,275.44,275.96,66169.0,255.3587,255.3957,254.4626,254.943,66169.0
2020-05-29 12:55:00,275.96,277.86,275.83,277.3,140339.0,254.943,256.6983,254.8229,256.181,140339.0
2020-05-29 13:00:00,277.29,277.41,276.82,276.82,34357.0,256.1717,256.2826,255.7375,255.7375,34357.0
2020-05-29 13:05:00,276.87,277.28,276.82,277.09,17953.0,255.7837,256.1625,255.7375,255.987,17953.0
2020-05-29 13:10:00,277.07,277.47,276.96,277.26,25712.0,255.9685,256.338,255.8669,256.144,25712.0
2020-05-29 13:15:00,277.33,277.37,277.04,277.18,20404.0,256.2087,256.2456,255.9408,256.0701,20404.0
2020-05-29 13:20:00,277.19,277.33,277.07,277.15,24840.0,256.0793,256.2087,255.9685,256.0424,24840.0
2020-05-29 13:25:00,277.11,277.25,277.01,277.06,29022.0,256.0054,256.1348,255.913,255.9592,29022.0
2020-05-29 13:30:00,277.0,277.21,276.98,277.05,31664.0,255.9038,256.0978,255.8853,255.95,31664.0
2020-05-29 13:35:00,276.95,276.99,276.66,276.69,71932.0,255.8576,255.8946,255.5897,255.6174,71932.0
2020-05-29 13:40:00,276.65,276.83,276.57,276.65,14257.0,255.5805,255.7468,255.5066,255.5805,14257.0
2020-05-29 13:45:00,276.62,276.8,276.54,276.68,5909.0,255.5527,255.719,255.4788,255.6082,5909.0
2020-05-29 13:50:00,276.7,276.74,276.44,276.68,45912.0,255.6267,255.6636,255.3865,255.6082,45912.0
2020-05-29 13:55:00,276.69,276.92,276.62,276.87,16807.0,255.6174,255.8299,255.5527,255.7837,16807.0
2020-05-29 14:00:00,276.75,277.1,276.69,276.74,27545.0,255.6728,255.9962,255.6174,255.6636,27545.0
2020-05-29 14:05:00,276.79,278.04,276.68,278.0,116354.0,255.7098,256.8646,255.6082,256.8276,116354.0
2020-05-29 14:10:00,277.96,278.26,277.53,277.53,70818.0,256.7907,257.0678,256.3934,256.3934,70818.0
2020-05-29 14:15:00,277.5,278.0,277.45,278.0,34368.0,256.3657,256.8276,256.3195,256.8276,34368.0
2020-05-29 14:20:00,278.01,278.15,277.75,278.04,80299.0,256.8369,256.9662,256.5967,256.8646,80299.0
2020-05-29 14:25:00,277.99,278.55,277.95,278.42,160442.0,256.8184,257.3358,256.7815,257.2157,160442.0
2020-05-29 14:30:00,278.47,278.5,278.12,278.25,67462.0,257.2619,257.2896,256.9385,257.0586,67462.0
2020-05-29 14:35:00,278.29,278.4,277.89,277.98,45567.0,257.0956,257.1972,256.726,256.8092,45567.0
2020-05-29 14:40:00,277.99,278.19,277.8,277.8,38586.0,256.8184,257.0032,256.6429,256.6429,38586.0
2020-05-29 14:45:00,277.83,277.98,277.22,277.25,77365.0,256.6706,256.8092,256.1071,256.1348,77365.0
2020-05-29 14:50:00,277.27,277.28,275.86,276.81,157039.0,256.1532,256.1625,254.8506,255.7283,157039.0
2020-05-29 14:55:00,276.76,279.1,276.42,279.01,373441.0,255.6821,257.8439,255.368,257.7607,373441.0
2020-05-29 15:00:00,279.1,279.95,279.05,279.85,170089.0,257.8439,258.6291,257.7977,258.5368,170089.0
2020-05-29 15:05:00,279.87,279.87,279.27,279.32,106896.0,258.5552,258.5552,258.0009,258.0471,106896.0
2020-05-29 15:10:00,279.29,279.63,278.88,279.0,76303.0,258.0194,258.3335,257.6406,257.7515,76303.0
2020-05-29 15:15:00,279.01,279.28,278.65,279.22,55402.0,257.7607,258.0102,257.4281,257.9547,55402.0
2020-05-29 15:20:00,279.3,279.8,279.09,279.74,92541.0,258.0286,258.4906,257.8346,258.4351,92541.0
2020-05-29 15:25:00,279.74,279.75,278.95,279.17,99060.0,258.4351,258.4444,257.7053,257.9085,99060.0
2020-05-29 15:30:00,279.13,279.58,278.84,279.08,56818.0,257.8716,258.2873,257.6037,257.8254,56818.0
2020-05-29 15:35:00,279.1,279.42,278.9,279.35,63753.0,257.8439,258.1395,257.6591,258.0748,63753.0
2020-05-29 15:40:00,279.35,279.5,279.09,279.41,76842.0,258.0748,258.2134,257.8346,258.1303,76842.0
2020-05-29 15:45:00,279.41,279.49,278.82,278.93,110817.0,258.1303,258.2042,257.5852,257.6868,110817.0
2020-05-29 15:50:00,278.96,280.14,278.96,280.03,170327.0,257.7145,258.8047,257.7145,258.703,170327.0
2020-05-29 15:55:00,279.98,280.35,279.45,279.59,610441.0,258.6569,258.9987,258.1672,258.2966,610441.0
2020-06-01 09:30:00,279.09,279.5,278.57,279.09,188884.0,257.8346,258.2134,257.3542,257.8346,188884.0
2020-06-01 09:35:00,279.08,279.24,278.64,278.8,40470.0,257.8254,257.9732,257.4189,257.5667,40470.0
2020-06-01 09:40:00,278.84,279.7,278.84,279.67,85459.0,257.6037,258.3982,257.6037,258.3705,85459.0
2020-06-01 09:45:00,279.65,280.07,279.63,279.94,172945.0,258.352,258.74,258.3335,258.6199,172945.0
2020-06-01 09:50:00,279.96,280.1,279.63,279.66,62354.0,258.6384,258.7677,258.3335,258.3612,62354.0
2020-06-01 09:55:00,279.73,279.79,279.58,279.61,25244.0,258.4259,258.4813,258.2873,258.315,25244.0
2020-06-01 10:00:00,279.67,280.07,279.43,279.75,54091.0,258.3705,258.74,258.1487,258.4444,54091.0
2020-06-01 10:05:00,279.74,280.32,279.74,280.06,39655.0,258.4351,258.971,258.4351,258.7308,39655.0
2020-06-01 10:10:00,280.05,280.48,279.92,280.24,28920.0,258.7215,259.1188,258.6014,258.897,28920.0
2020-06-01 10:15:00,280.19,280.35,280.08,280.25,18947.0,258.8509,258.9987,258.7492,258.9063,18947.0
2020-06-01 10:20:00,280.2,280.35,280.17,280.3,18943.0,258.8601,258.9987,258.8324,258.9525,18943.0
2020-06-01 10:25:00,280.31,280.44,280.15,280.33,130969.0,258.9617,259.0818,258.8139,258.9802,130969.0
2020-06-01 10:30:00,280.39,280.59,280.3,280.49,97621.0,259.0356,259.2204,258.9525,259.128,97621.0
2020-06-01 10:35:00,280.5,280.59,280.35,280.59,6092.0,259.1372,259.2204,258.9987,259.2204,6092.0
2020-06-01 10:40:00,280.59,280.61,280.42,280.6,13204.0,259.2204,259.2389,259.0633,259.2296,13204.0
2020-06-01 10:45:00,280.58,280.58,280.24,280.3,20508.0,259.2112,259.2112,258.897,258.9525,20508.0
2020-06-01 10:50:00,280.3,280.4,280.05,280.32,24406.0,258.9525,259.0449,258.7215,258.971,24406.0
2020-06-01 10:55:00,280.36,280.5,280.28,280.42,7863.0,259.0079,259.1372,258.934,259.0633,7863.0
2020-06-01 11:00:00,280.44,280.5,279.88,279.88,22371.0,259.0818,259.1372,258.5645,258.5645,22371.0
2020-06-01 11:05:00,279.88,280.1,279.83,279.95,30441.0,258.5645,258.7677,258.5183,258.6291,30441.0
2020-06-01 11:10:00,279.97,280.1,279.79,280.07,17886.0,258.6476,258.7677,258.4813,258.74,17886.0
2020-06-01 11:15:00,280.03,280.18,279.94,280.0,19499.0,258.703,258.8416,258.6199,258.6753,19499.0
2020-06-01 11:20:00,280.1,280.14,279.87,279.89,9135.0,258.7677,258.8047,258.5552,258.5737,9135.0
2020-06-01 11:25:00,279.79,279.93,279.69,279.92,19451.0,258.4813,258.6107,258.3889,258.6014,19451.0
2020-06-01 11:30:00,279.91,280.08,279.88,280.07,13360.0,258.5922,258.7492,258.5645,258.74,13360.0
2020-06-01 11:35:00,280.15,280.26,280.0,280.18,8293.0,258.8139,258.9155,258.6753,258.8416,8293.0
2020-06-01 11:40:00,280.28,280.38,280.17,280.34,15358.0,258.934,259.0264,258.8324,258.9894,15358.0
2020-06-01 11:45:00,280.35,280.42,280.24,280.39,22816.0,258.9987,259.0633,258.897,259.0356,22816.0
2020-06-01 11:50:00,280.39,280.43,280.28,280.31,17684.0,259.0356,259.0726,258.934,258.9617,17684.0
2020-06-01 11:55:00,280.34,280.43,280.29,280.39,76839.0,258.9894,259.0726,258.9432,259.0356,76839.0
2020-06-01 12:00:00,280.37,280.45,280.13,280.45,16822.0,259.0171,259.0911,258.7954,259.0911,16822.0
2020-06-01 12:05:00,280.48,280.57,280.46,280.51,10749.0,259.1188,259.2019,259.1003,259.1465,10749.0
2020-06-01 12:10:00,280.56,280.59,280.48,280.51,26194.0,259.1927,259.2204,259.1188,259.1465,26194.0
2020-06-01 12:15:00,280.49,280.7,280.49,280.69,16643.0,259.128,259.322,259.128,259.3128,16643.0
2020-06-01 12:20:00,280.66,280.76,280.6,280.73,53478.0,259.2851,259.3774,259.2296,259.3497,53478.0
2020-06-01 12:25:00,280.68,280.73,280.6,280.66,13791.0,259.3035,259.3497,259.2296,259.2851,13791.0
2020-06-01 12:30:00,280.68,280.81,280.67,280.77,10929.0,259.3035,259.4236,259.2943,259.3867,10929.0
2020-06-01 12:35:00,280.77,280.81,280.71,280.73,8505.0,259.3867,259.4236,259.3313,259.3497,8505.0
2020-06-01 12:40:00,280.78,280.8,280.7,280.74,9150.0,259.3959,259.4144,259.322,259.359,9150.0
2020-06-01 12:45:00,280.78,280.94,280.75,280.94,13316.0,259.3959,259.5437,259.3682,259.5437,13316.0
2020-06-01 12:50:00,280.91,280.97,280.88,280.9,11111.0,259.516,259.5715,259.4883,259.5068,11111.0
2020-06-01 12:55:00,280.88,280.89,280.75,280.85,10616.0,259.4883,259.4975,259.3682,259.4606,10616.0
2020-06-01 13:00:00,280.85,281.03,280.83,281.01,12323.0,259.4606,259.6269,259.4421,259.6084,12323.0
2020-06-01 13:05:00,281.0,281.19,280.99,281.09,6222.0,259.5992,259.7747,259.5899,259.6823,6222.0
2020-06-01 13:10:00,281.1,281.15,281.01,281.13,8243.0,259.6916,259.7377,259.6084,259.7193,8243.0
2020-06-01 13:15:00,281.12,281.2,281.1,281.15,47216.0,259.71,259.7839,259.6916,259.7377,47216.0
2020-06-01 13:20:00,281.1,281.26,281.1,281.24,21714.0,259.6916,259.8394,259.6916,259.8209,21714.0
2020-06-01 13:25:00,281.27,281.37,281.26,281.3,11790.0,259.8486,259.941,259.8394,259.8763,11790.0
2020-06-01 13:30:00,281.26,281.35,281.21,281.29,9623.0,259.8394,259.9225,259.7932,259.8671,9623.0
2020-06-01 13:35:00,281.26,281.46,281.24,281.43,14222.0,259.8394,260.0241,259.8209,259.9964,14222.0
2020-06-01 13:40:00,281.39,281.49,281.39,281.46,20708.0,259.9595,260.0518,259.9595,260.0241,20708.0
2020-06-01 13:45:00,281.46,281.47,281.32,281.34,19401.0,260.0241,260.0334,259.8948,259.9133,19401.0
2020-06-01 13:50:00,281.34,281.37,281.19,281.23,11553.0,259.9133,259.941,259.7747,259.8117,11553.0
2020-06-01 13:55:00,281.25,281.26,281.08,281.19,20400.0,259.8301,259.8394,259.6731,259.7747,20400.0
2020-06-01 14:00:00,281.23,281.26,281.1,281.19,14801.0,259.8117,259.8394,259.6916,259.7747,14801.0
2020-06-01 14:05:00,281.21,281.27,281.14,281.24,18911.0,259.7932,259.8486,259.7285,259.8209,18911.0
2020-06-01 14:10:00,281.23,281.27,281.11,281.15,14740.0,259.8117,259.8486,259.7008,259.7377,14740.0
2020-06-01 14:15:00,281.15,281.17,280.97,281.11,23201.0,259.7377,259.7562,259.5715,259.7008,23201.0
2020-06-01 14:20:00,281.1,281.12,280.89,280.92,29106.0,259.6916,259.71,259.4975,259.5253,29106.0
2020-06-01 14:25:00,280.97,280.99,280.88,280.88,10211.0,259.5715,259.5899,259.4883,259.4883,10211.0
2020-06-01 14:30:00,280.88,281.03,280.83,280.99,26846.0,259.4883,259.6269,259.4421,259.5899,26846.0
2020-06-01 14:35:00,280.99,281.2,280.87,281.14,58150.0,259.5899,259.7839,259.4791,259.7285,58150.0
2020-06-01 14:40:00,281.13,281.25,281.05,281.17,20478.0,259.7193,259.8301,259.6454,259.7562,20478.0
2020-06-01 14:45:00,281.18,281.22,281.07,281.22,25837.0,259.7655,259.8024,259.6638,259.8024,25837.0
2020-06-01 14:50:00,281.22,281.31,281.19,281.22,26273.0,259.8024,259.8856,259.7747,259.8024,26273.0
2020-06-01 14:55:00,281.25,281.31,281.19,281.29,14656.0,259.8301,259.8856,259.7747,259.8671,14656.0
2020-06-01 15:00:00,281.29,281.41,281.29,281.41,33516.0,259.8671,259.9779,259.8671,259.9779,33516.0
2020-06-01 15:05:00,281.39,281.42,281.03,281.24,46894.0,259.9595,259.9872,259.6269,259.8209,46894.0
2020-06-01 15:10:00,281.25,281.26,280.99,281.0,37088.0,259.8301,259.8394,259.5899,259.5992,37088.0
2020-06-01 15:15:00,280.99,281.06,280.76,281.04,33818.0,259.5899,259.6546,259.3774,259.6361,33818.0
2020-06-01 15:20:00,281.04,281.14,280.99,281.06,18596.0,259.6361,259.7285,259.5899,259.6546,18596.0
2020-06-01 15:25:00,281.05,281.24,281.04,281.16,22530.0,259.6454,259.8209,259.6361,259.747,22530.0
2020-06-01 15:30:00,281.15,281.3,281.02,281.18,38137.0,259.7377,259.8763,259.6176,259.7655,38137.0
2020-06-01 15:35:00,281.22,281.22,280.78,280.82,39698.0,259.8024,259.8024,259.3959,259.4329,39698.0
2020-06-01 15:40:00,280.82,280.99,280.67,280.99,48544.0,259.4329,259.5899,259.2943,259.5899,48544.0
2020-06-01 15:45:00,280.97,281.01,280.68,280.79,55616.0,259.5715,259.6084,259.3035,259.4052,55616.0
2020-06-01 15:50:00,280.77,281.14,280.66,281.01,96876.0,259.3867,259.7285,259.2851,259.6084,96876.0
2020-06-01 15:55:00,281.04,281.21,280.79,280.92,331935.0,259.6361,259.7932,259.4052,259.5253,331935.0
2020-06-02 09:30:00,281.79,281.87,281.37,281.6,271978.0,260.329,260.4029,259.941,260.1535,271978.0
2020-06-02 09:35:00,281.61,281.65,280.86,281.25,70053.0,260.1627,260.1997,259.4698,259.8301,70053.0
2020-06-02 09:40:00,281.27,281.37,281.15,281.21,134703.0,259.8486,259.941,259.7377,259.7932,134703.0
2020-06-02 09:45:00,281.22,281.27,280.87,281.15,27514.0,259.8024,259.8486,259.4791,259.7377,27514.0
2020-06-02 09:50:00,281.17,281.44,281.08,281.35,21616.0,259.7562,260.0057,259.6731,259.9225,21616.0
2020-06-02 09:55:00,281.35,281.54,281.3,281.54,22517.0,259.9225,260.098,259.8763,260.098,22517.0
2020-06-02 10:00:00,281.58,281.79,281.58,281.73,29754.0,260.135,260.329,260.135,260.2736,29754.0
2020-06-02 10:05:00,281.77,281.83,281.68,281.76,16816.0,260.3105,260.366,260.2274,260.3013,16816.0
2020-06-02 10:10:00,281.8,281.81,281.55,281.63,15024.0,260.3382,260.3475,260.1073,260.1812,15024.0
2020-06-02 10:15:00,281.62,281.82,281.55,281.8,14452.0,260.1719,260.3567,260.1073,260.3382,14452.0
2020-06-02 10:20:00,281.85,282.23,281.85,282.2,40870.0,260.3844,260.7355,260.3844,260.7078,40870.0
2020-06-02 10:25:00,282.19,282.37,282.16,282.37,24566.0,260.6985,260.8648,260.6708,260.8648,24566.0
2020-06-02 10:30:00,282.38,282.45,282.1,282.1,33509.0,260.8741,260.9387,260.6154,260.6154,33509.0
2020-06-02 10:35:00,282.13,282.33,282.09,282.26,18444.0,260.6431,260.8279,260.6062,260.7632,18444.0
2020-06-02 10:40:00,282.26,282.33,281.83,281.84,49214.0,260.7632,260.8279,260.366,260.3752,49214.0
2020-06-02 10:45:00,281.87,281.97,281.36,281.36,34126.0,260.4029,260.4953,259.9318,259.9318,34126.0
2020-06-02 10:50:00,281.33,281.53,281.15,281.5,47086.0,259.904,260.0888,259.7377,260.0611,47086.0
2020-06-02 10:55:00,281.51,281.72,281.5,281.61,32312.0,260.0703,260.2643,260.0611,260.1627,32312.0
2020-06-02 11:00:00,281.57,281.62,280.89,281.23,23736.0,260.1258,260.1719,259.4975,259.8117,23736.0
2020-06-02 11:05:00,281.19,281.24,280.56,280.64,37305.0,259.7747,259.8209,259.1927,259.2666,37305.0
2020-06-02 11:10:00,280.67,280.89,280.54,280.55,21127.0,259.2943,259.4975,259.1742,259.1834,21127.0
2020-06-02 11:15:00,280.53,281.1,280.46,281.1,18142.0,259.165,259.6916,259.1003,259.6916,18142.0
2020-06-02 11:20:00,281.07,281.24,281.05,281.13,19147.0,259.6638,259.8209,259.6454,259.7193,19147.0
2020-06-02 11:25:00,281.15,281.31,281.09,281.09,32216.0,259.7377,259.8856,259.6823,259.6823,32216.0
2020-06-02 11:30:00,281.08,281.34,280.91,281.31,18848.0,259.6731,259.9133,259.516,259.8856,18848.0
2020-06-02 11:35:00,281.33,281.44,281.12,281.29,10635.0,259.904,260.0057,259.71,259.8671,10635.0
2020-06-02 11:40:00,281.34,281.53,281.34,281.44,9883.0,259.9133,260.0888,259.9133,260.0057,9883.0
2020-06-02 11:45:00,281.43,281.6,281.2,281.46,16046.0,259.9964,260.1535,259.7839,260.0241,16046.0
2020-06-02 11:50:00,281.36,281.43,281.15,281.31,13796.0,259.9318,259.9964,259.7377,259.8856,13796.0
2020-06-02 11:55:00,281.3,281.32,280.99,281.19,13829.0,259.8763,259.8948,259.5899,259.7747,13829.0
2020-06-02 12:00:00,281.18,281.34,281.07,281.22,7313.0,259.7655,259.9133,259.6638,259.8024,7313.0
2020-06-02 12:05:00,281.31,281.42,281.3,281.41,6446.0,259.8856,259.9872,259.8763,259.9779,6446.0
2020-06-02 12:10:00,281.4,281.55,281.35,281.49,14213.0,259.9687,260.1073,259.9225,260.0518,14213.0
2020-06-02 12:15:00,281.53,281.57,281.36,281.54,15357.0,260.0888,260.1258,259.9318,260.098,15357.0
2020-06-02 12:20:00,281.56,281.65,281.47,281.47,16846.0,260.1165,260.1997,260.0334,260.0334,16846.0
2020-06-02 12:25:00,281.47,281.7,281.47,281.7,10342.0,260.0334,260.2459,260.0334,260.2459,10342.0
2020-06-02 12:30:00,281.72,281.72,281.59,281.61,19680.0,260.2643,260.2643,260.1442,260.1627,19680.0
2020-06-02 12:35:00,281.62,281.66,281.53,281.62,26287.0,260.1719,260.2089,260.0888,260.1719,26287.0
2020-06-02 12:40:00,281.63,281.79,281.54,281.79,29260.0,260.1812,260.329,260.098,260.329,29260.0
2020-06-02 12:45:00,281.77,281.8,281.73,281.76,26625.0,260.3105,260.3382,260.2736,260.3013,26625.0
2020-06-02 12:50:00,281.71,281.79,281.6,281.62,9404.0,260.2551,260.329,260.1535,260.1719,9404.0
2020-06-02 12:55:00,281.63,281.7,281.61,281.67,13629.0,260.1812,260.2459,260.1627,260.2181,13629.0
2020-06-02 13:00:00,281.69,281.86,281.64,281.86,20562.0,260.2366,260.3937,260.1904,260.3937,20562.0
2020-06-02 13:05:00,281.85,282.06,281.85,282.06,23184.0,260.3844,260.5784,260.3844,260.5784,23184.0
2020-06-02 13:10:00,282.04,282.14,281.97,282.13,20252.0,260.56,260.6523,260.4953,260.6431,20252.0
2020-06-02 13:15:00,282.12,282.19,282.02,282.14,18052.0,260.6339,260.6985,260.5415,260.6523,18052.0
2020-06-02 13:20:00,282.14,282.16,282.01,282.12,29884.0,260.6523,260.6708,260.5322,260.6339,29884.0
2020-06-02 13:25:00,282.06,282.17,282.01,282.1,17241.0,260.5784,260.6801,260.5322,260.6154,17241.0
2020-06-02 13:30:00,282.13,282.2,281.99,282.14,9719.0,260.6431,260.7078,260.5138,260.6523,9719.0
2020-06-02 13:35:00,282.18,282.24,282.12,282.22,21958.0,260.6893,260.7447,260.6339,260.7263,21958.0
2020-06-02 13:40:00,282.21,282.34,282.18,282.33,130603.0,260.717,260.8371,260.6893,260.8279,130603.0
2020-06-02 13:45:00,282.33,282.34,282.14,282.24,16126.0,260.8279,260.8371,260.6523,260.7447,16126.0
2020-06-02 13:50:00,282.24,282.25,282.16,282.22,15389.0,260.7447,260.754,260.6708,260.7263,15389.0
2020-06-02 13:55:00,282.22,282.27,282.18,282.25,10229.0,260.7263,260.7724,260.6893,260.754,10229.0
2020-06-02 14:00:00,282.26,282.38,282.2,282.32,14355.0,260.7632,260.8741,260.7078,260.8186,14355.0
2020-06-02 14:05:00,282.29,282.29,281.86,281.97,27708.0,260.7909,260.7909,260.3937,260.4953,27708.0
2020-06-02 14:10:00,281.99,282.02,281.87,282.02,7047.0,260.5138,260.5415,260.4029,260.5415,7047.0
2020-06-02 14:15:00,282.02,282.3,281.95,282.28,19609.0,260.5415,260.8002,260.4768,260.7817,19609.0
2020-06-02 14:20:00,282.27,282.3,282.2,282.26,17616.0,260.7724,260.8002,260.7078,260.7632,17616.0
2020-06-02 14:25:00,282.26,282.26,281.82,281.92,46591.0,260.7632,260.7632,260.3567,260.4491,46591.0
2020-06-02 14:30:00,281.93,281.95,281.45,281.45,70572.0,260.4583,260.4768,260.0149,260.0149,70572.0
2020-06-02 14:35:00,281.55,281.61,281.44,281.48,69369.0,260.1073,260.1627,260.0057,260.0426,69369.0
2020-06-02 14:40:00,281.51,281.82,281.5,281.8,76850.0,260.0703,260.3567,260.0611,260.3382,76850.0
2020-06-02 14:45:00,281.8,281.99,281.79,281.99,80987.0,260.3382,260.5138,260.329,260.5138,80987.0
2020-06-02 14:50:00,282.0,282.09,281.94,281.96,50518.0,260.523,260.6062,260.4676,260.4861,50518.0
2020-06-02 14:55:00,281.96,282.16,281.94,282.02,45874.0,260.4861,260.6708,260.4676,260.5415,45874.0
2020-06-02 15:00:00,282.04,282.11,281.71,281.82,62352.0,260.56,260.6246,260.2551,260.3567,62352.0
2020-06-02 15:05:00,281.82,281.93,281.61,281.62,57376.0,260.3567,260.4583,260.1627,260.1719,57376.0
2020-06-02 15:10:00,281.63,281.87,281.51,281.64,112572.0,260.1812,260.4029,260.0703,260.1904,112572.0
2020-06-02 15:15:00,281.65,281.82,281.6,281.76,26238.0,260.1997,260.3567,260.1535,260.3013,26238.0
2020-06-02 15:20:00,281.75,281.93,281.45,281.59,75779.0,260.292,260.4583,260.0149,260.1442,75779.0
2020-06-02 15:25:00,281.59,281.74,281.33,281.69,51826.0,260.1442,260.2828,259.904,260.2366,51826.0
2020-06-02 15:30:00,281.7,281.79,281.47,281.63,59540.0,260.2459,260.329,260.0334,260.1812,59540.0
2020-06-02 15:35:00,281.66,281.9,281.57,281.88,130097.0,260.2089,260.4306,260.1258,260.4121,130097.0
2020-06-02 15:40:00,281.88,281.97,281.76,281.96,92628.0,260.4121,260.4953,260.3013,260.4861,92628.0
2020-06-02 15:45:00,281.95,282.3,281.8,282.26,138492.0,260.4768,260.8002,260.3382,260.7632,138492.0
2020-06-02 15:50:00,282.28,282.88,282.28,282.85,248818.0,260.7817,261.336,260.7817,261.3083,248818.0
2020-06-02 15:55:00,282.88,283.26,282.67,283.26,363097.0,261.336,261.687,261.142,261.687,363097.0
2020-06-03 09:30:00,285.2,285.76,285.09,285.6,273194.0,263.4793,263.9966,263.3777,263.8488,273194.0
2020-06-03 09:35:00,285.6,285.73,284.93,285.16,153127.0,263.8488,263.9689,263.2299,263.4423,153127.0
2020-06-03 09:40:00,285.17,285.56,285.14,285.53,57620.0,263.4516,263.8119,263.4239,263.7842,57620.0
2020-06-03 09:45:00,285.56,285.56,285.17,285.38,95953.0,263.8119,263.8119,263.4516,263.6456,95953.0
2020-06-03 09:50:00,285.4,285.69,285.17,285.25,802226.0,263.6641,263.932,263.4516,263.5255,802226.0
2020-06-03 09:55:00,285.26,285.54,285.15,285.49,82670.0,263.5347,263.7934,263.4331,263.7472,82670.0
2020-06-03 10:00:00,285.46,285.85,285.46,285.78,45054.0,263.7195,264.0798,263.7195,264.0151,45054.0
2020-06-03 10:05:00,285.75,285.78,285.56,285.64,176775.0,263.9874,264.0151,263.8119,263.8858,176775.0
2020-06-03 10:10:00,285.67,285.69,285.43,285.51,50113.0,263.9135,263.932,263.6918,263.7657,50113.0
2020-06-03 10:15:00,285.53,285.74,285.41,285.69,40277.0,263.7842,263.9782,263.6733,263.932,40277.0
2020-06-03 10:20:00,285.69,285.72,285.49,285.71,46075.0,263.932,263.9597,263.7472,263.9505,46075.0
2020-06-03 10:25:00,285.72,285.86,285.64,285.84,32930.0,263.9597,264.089,263.8858,264.0706,32930.0
2020-06-03 10:30:00,285.82,285.97,285.7,285.93,30759.0,264.0521,264.1907,263.9412,264.1537,30759.0
2020-06-03 10:35:00,285.96,286.01,285.89,285.91,34569.0,264.1814,264.2276,264.1167,264.1352,34569.0
2020-06-03 10:40:00,285.91,286.06,285.79,286.06,66979.0,264.1352,264.2738,264.0244,264.2738,66979.0
2020-06-03 10:45:00,286.03,286.12,285.96,286.09,31974.0,264.2461,264.3292,264.1814,264.3015,31974.0
2020-06-03 10:50:00,286.11,286.16,285.99,286.13,32236.0,264.32,264.3662,264.2091,264.3385,32236.0
2020-06-03 10:55:00,286.14,286.22,285.9,285.9,45183.0,264.3477,264.4216,264.126,264.126,45183.0
2020-06-03 11:00:00,285.89,286.34,285.89,286.32,47019.0,264.1167,264.5325,264.1167,264.514,47019.0
2020-06-03 11:05:00,286.33,286.53,286.3,286.51,70308.0,264.5232,264.708,264.4955,264.6895,70308.0
2020-06-03 11:10:00,286.47,286.63,286.39,286.55,36911.0,264.6526,264.8004,264.5787,264.7265,36911.0
2020-06-03 11:15:00,286.57,286.77,286.53,286.61,27609.0,264.745,264.9297,264.708,264.7819,27609.0
2020-06-03 11:20:00,286.58,286.59,286.4,286.53,44948.0,264.7542,264.7634,264.5879,264.708,44948.0
2020-06-03 11:25:00,286.54,286.63,286.4,286.49,17712.0,264.7172,264.8004,264.5879,264.6711,17712.0
2020-06-03 11:30:00,286.53,286.81,286.41,286.78,26989.0,264.708,264.9667,264.5971,264.939,26989.0
2020-06-03 11:35:00,286.75,286.88,286.61,286.68,24757.0,264.9113,265.0313,264.7819,264.8466,24757.0
2020-06-03 11:40:00,286.69,286.74,286.48,286.49,24221.0,264.8558,264.902,264.6618,264.6711,24221.0
2020-06-03 11:45:00,286.49,286.71,286.38,286.64,37727.0,264.6711,264.8743,264.5694,264.8096,37727.0
2020-06-03 11:50:00,286.64,286.73,286.51,286.53,13522.0,264.8096,264.8928,264.6895,264.708,13522.0
2020-06-03 11:55:00,286.55,286.68,286.51,286.56,18786.0,264.7265,264.8466,264.6895,264.7357,18786.0
2020-06-03 12:00:00,286.5,286.57,286.45,286.48,32037.0,264.6803,264.745,264.6341,264.6618,32037.0
2020-06-03 12:05:00,286.54,286.55,286.27,286.29,46774.0,264.7172,264.7265,264.4678,264.4863,46774.0
2020-06-03 12:10:00,286.31,286.41,286.28,286.35,31987.0,264.5048,264.5971,264.477,264.5417,31987.0
2020-06-03 12:15:00,286.34,286.39,286.12,286.2,34130.0,264.5325,264.5787,264.3292,264.4031,34130.0
2020-06-03 12:20:00,286.21,286.24,286.1,286.12,19517.0,264.4124,264.4401,264.3108,264.3292,19517.0
2020-06-03 12:25:00,286.16,286.42,286.14,286.42,25752.0,264.3662,264.6064,264.3477,264.6064,25752.0
2020-06-03 12:30:00,286.42,286.55,286.39,286.53,18493.0,264.6064,264.7265,264.5787,264.708,18493.0
2020-06-03 12:35:00,286.57,286.57,286.43,286.48,27311.0,264.745,264.745,264.6156,264.6618,27311.0
2020-06-03 12:40:00,286.47,286.54,286.46,286.5,10915.0,264.6526,264.7172,264.6433,264.6803,10915.0
2020-06-03 12:45:00,286.49,286.53,286.23,286.23,13444.0,264.6711,264.708,264.4309,264.4309,13444.0
2020-06-03 12:50:00,286.25,286.39,286.19,286.26,12729.0,264.4493,264.5787,264.3939,264.4586,12729.0
2020-06-03 12:55:00,286.26,286.27,286.1,286.1,25004.0,264.4586,264.4678,264.3108,264.3108,25004.0
2020-06-03 13:00:00,286.11,286.27,286.04,286.23,27683.0,264.32,264.4678,264.2553,264.4309,27683.0
2020-06-03 13:05:00,286.23,286.26,286.11,286.19,17571.0,264.4309,264.4586,264.32,264.3939,17571.0
2020-06-03 13:10:00,286.19,286.31,286.16,286.28,11114.0,264.3939,264.5048,264.3662,264.477,11114.0
2020-06-03 13:15:00,286.31,286.38,286.26,286.38,16015.0,264.5048,264.5694,264.4586,264.5694,16015.0
2020-06-03 13:20:00,286.35,286.48,286.33,286.47,39727.0,264.5417,264.6618,264.5232,264.6526,39727.0
2020-06-03 13:25:00,286.48,286.52,286.42,286.43,28389.0,264.6618,264.6988,264.6064,264.6156,28389.0
2020-06-03 13:30:00,286.42,286.52,286.34,286.4,26172.0,264.6064,264.6988,264.5325,264.5879,26172.0
2020-06-03 13:35:00,286.39,286.4,286.26,286.33,43118.0,264.5787,264.5879,264.4586,264.5232,43118.0
2020-06-03 13:40:00,286.35,286.5,286.35,286.45,25998.0,264.5417,264.6803,264.5417,264.6341,25998.0
2020-06-03 13:45:00,286.45,286.47,286.18,286.21,29581.0,264.6341,264.6526,264.3847,264.4124,29581.0
2020-06-03 13:50:00,286.16,286.24,286.09,286.24,47211.0,264.3662,264.4401,264.3015,264.4401,47211.0
2020-06-03 13:55:00,286.25,286.27,286.14,286.24,20882.0,264.4493,264.4678,264.3477,264.4401,20882.0
2020-06-03 14:00:00,286.23,286.86,286.19,286.84,58490.0,264.4309,265.0129,264.3939,264.9944,58490.0
2020-06-03 14:05:00,286.84,286.84,286.63,286.65,79149.0,264.9944,264.9944,264.8004,264.8189,79149.0
2020-06-03 14:10:00,286.67,286.79,286.67,286.69,22815.0,264.8373,264.9482,264.8373,264.8558,22815.0
2020-06-03 14:15:00,286.7,286.84,286.7,286.82,29410.0,264.8651,264.9944,264.8651,264.9759,29410.0
2020-06-03 14:20:00,286.81,286.97,286.74,286.95,39912.0,264.9667,265.1145,264.902,265.096,39912.0
2020-06-03 14:25:00,286.95,286.95,286.85,286.87,26399.0,265.096,265.096,265.0036,265.0221,26399.0
2020-06-03 14:30:00,286.85,286.97,286.67,286.9,76689.0,265.0036,265.1145,264.8373,265.0498,76689.0
2020-06-03 14:35:00,286.9,287.12,286.89,286.99,78653.0,265.0498,265.2531,265.0406,265.133,78653.0
2020-06-03 14:40:00,286.99,287.05,286.94,287.03,39707.0,265.133,265.1884,265.0868,265.1699,39707.0
2020-06-03 14:45:00,287.01,287.18,286.98,287.0,63335.0,265.1514,265.3085,265.1237,265.1422,63335.0
2020-06-03 14:50:00,286.98,287.17,286.94,287.1,37531.0,265.1237,265.2993,265.0868,265.2346,37531.0
2020-06-03 14:55:00,287.09,287.14,286.95,286.96,42585.0,265.2254,265.2715,265.096,265.1053,42585.0
2020-06-03 15:00:00,286.95,286.96,286.74,286.9,30465.0,265.096,265.1053,264.902,265.0498,30465.0
2020-06-03 15:05:00,286.89,287.06,286.87,286.94,23541.0,265.0406,265.1976,265.0221,265.0868,23541.0
2020-06-03 15:10:00,286.99,287.13,286.95,287.04,32555.0,265.133,265.2623,265.096,265.1792,32555.0
2020-06-03 15:15:00,287.03,287.09,286.9,287.05,78475.0,265.1699,265.2254,265.0498,265.1884,78475.0
2020-06-03 15:20:00,287.05,287.31,286.81,287.29,96029.0,265.1884,265.4286,264.9667,265.4101,96029.0
2020-06-03 15:25:00,287.26,287.43,287.24,287.38,49922.0,265.3824,265.5395,265.3639,265.4933,49922.0
2020-06-03 15:30:00,287.36,287.42,287.18,287.34,56378.0,265.4748,265.5302,265.3085,265.4563,56378.0
2020-06-03 15:35:00,287.31,287.56,287.24,287.54,130747.0,265.4286,265.6596,265.3639,265.6411,130747.0
2020-06-03 15:40:00,287.52,287.79,287.45,287.62,64228.0,265.6226,265.872,265.5579,265.715,64228.0
2020-06-03 15:45:00,287.62,287.74,287.37,287.74,64444.0,265.715,265.8259,265.484,265.8259,64444.0
2020-06-03 15:50:00,287.76,287.93,287.43,287.49,101890.0,265.8443,266.0014,265.5395,265.5949,101890.0
2020-06-03 15:55:00,287.5,287.5,286.85,287.02,159556.0,265.6041,265.6041,265.0036,265.1607,159556.0
2020-06-04 09:30:00,286.0,286.27,285.88,286.09,282689.0,264.2184,264.4678,264.1075,264.3015,282689.0
2020-06-04 09:35:00,286.06,286.34,286.04,286.11,184191.0,264.2738,264.5325,264.2553,264.32,184191.0
2020-06-04 09:40:00,286.09,286.34,285.98,286.3,110501.0,264.3015,264.5325,264.1999,264.4955,110501.0
2020-06-04 09:45:00,286.31,286.38,286.0,286.33,16749.0,264.5048,264.5694,264.2184,264.5232,16749.0
2020-06-04 09:50:00,286.3,286.93,286.3,286.89,63798.0,264.4955,265.0775,264.4955,265.0406,63798.0
2020-06-04 09:55:00,286.94,287.02,286.81,286.92,191075.0,265.0868,265.1607,264.9667,265.0683,191075.0
2020-06-04 10:00:00,286.93,287.16,286.87,287.01,41840.0,265.0775,265.29,265.0221,265.1514,41840.0
2020-06-04 10:05:00,287.04,287.07,286.77,287.0,28403.0,265.1792,265.2069,264.9297,265.1422,28403.0
2020-06-04 10:10:00,286.99,286.99,286.73,286.82,21970.0,265.133,265.133,264.8928,264.9759,21970.0
2020-06-04 10:15:00,286.9,287.39,286.9,287.36,46017.0,265.0498,265.5025,265.0498,265.4748,46017.0
2020-06-04 10:20:00,287.34,287.42,286.9,287.01,32460.0,265.4563,265.5302,265.0498,265.1514,32460.0
2020-06-04 10:25:00,287.0,287.3,286.95,287.29,18823.0,265.1422,265.4194,265.096,265.4101,18823.0
2020-06-04 10:30:00,287.34,287.74,287.3,287.72,37132.0,265.4563,265.8259,265.4194,265.8074,37132.0
2020-06-04 10:35:00,287.66,287.75,287.46,287.56,16688.0,265.7519,265.8351,265.5672,265.6596,16688.0
2020-06-04 10:40:00,287.63,287.65,287.31,287.35,14940.0,265.7242,265.7427,265.4286,265.4656,14940.0
2020-06-04 10:45:00,287.42,287.64,287.19,287.58,24710.0,265.5302,265.7335,265.3177,265.678,24710.0
2020-06-04 10:50:00,287.57,287.62,287.31,287.58,15779.0,265.6688,265.715,265.4286,265.678,15779.0
2020-06-04 10:55:00,287.53,287.61,287.44,287.45,14302.0,265.6318,265.7058,265.5487,265.5579,14302.0
2020-06-04 11:00:00,287.52,287.6,287.25,287.39,23930.0,265.6226,265.6965,265.3732,265.5025,23930.0
2020-06-04 11:05:00,287.4,287.48,286.87,286.87,24041.0,265.5117,265.5857,265.0221,265.0221,24041.0
2020-06-04 11:10:00,286.91,286.93,286.32,286.51,39214.0,265.0591,265.0775,264.514,264.6895,39214.0
2020-06-04 11:15:00,286.51,286.57,286.0,286.12,69024.0,264.6895,264.745,264.2184,264.3292,69024.0
2020-06-04 11:20:00,286.16,286.56,286.1,286.4,26413.0,264.3662,264.7357,264.3108,264.5879,26413.0
2020-06-04 11:25:00,286.3,286.38,285.99,286.3,51855.0,264.4955,264.5694,264.2091,264.4955,51855.0
2020-06-04 11:30:00,286.26,286.52,286.12,286.49,17941.0,264.4586,264.6988,264.3292,264.6711,17941.0
2020-06-04 11:35:00,286.46,286.54,286.36,286.52,10902.0,264.6433,264.7172,264.551,264.6988,10902.0
2020-06-04 11:40:00,286.56,286.67,286.2,286.33,24337.0,264.7357,264.8373,264.4031,264.5232,24337.0
2020-06-04 11:45:00,286.32,286.5,286.15,286.19,11876.0,264.514,264.6803,264.3569,264.3939,11876.0
2020-06-04 11:50:00,286.16,286.39,286.11,286.37,14096.0,264.3662,264.5787,264.32,264.5602,14096.0
2020-06-04 11:55:00,286.34,286.47,286.31,286.44,22910.0,264.5325,264.6526,264.5048,264.6249,22910.0
2020-06-04 12:00:00,286.41,286.44,286.28,286.3,15812.0,264.5971,264.6249,264.477,264.4955,15812.0
2020-06-04 12:05:00,286.35,286.57,286.28,286.44,16322.0,264.5417,264.745,264.477,264.6249,16322.0
2020-06-04 12:10:00,286.42,286.43,286.17,286.17,13446.0,264.6064,264.6156,264.3754,264.3754,13446.0
2020-06-04 12:15:00,286.17,286.41,286.02,286.32,12599.0,264.3754,264.5971,264.2368,264.514,12599.0
2020-06-04 12:20:00,286.34,286.56,286.28,286.56,17496.0,264.5325,264.7357,264.477,264.7357,17496.0
2020-06-04 12:25:00,286.51,286.52,286.2,286.3,11995.0,264.6895,264.6988,264.4031,264.4955,11995.0
2020-06-04 12:30:00,286.21,286.21,285.49,285.69,45363.0,264.4124,264.4124,263.7472,263.932,45363.0
2020-06-04 12:35:00,285.64,285.84,285.62,285.76,28063.0,263.8858,264.0706,263.8673,263.9966,28063.0
2020-06-04 12:40:00,285.74,285.85,285.64,285.64,16921.0,263.9782,264.0798,263.8858,263.8858,16921.0
2020-06-04 12:45:00,285.62,285.68,285.45,285.5,23016.0,263.8673,263.9227,263.7103,263.7564,23016.0
2020-06-04 12:50:00,285.47,285.68,285.47,285.62,13886.0,263.7287,263.9227,263.7287,263.8673,13886.0
2020-06-04 12:55:00,285.65,285.67,285.42,285.44,19119.0,263.895,263.9135,263.6825,263.701,19119.0
2020-06-04 13:00:00,285.45,285.56,285.38,285.42,16681.0,263.7103,263.8119,263.6456,263.6825,16681.0
2020-06-04 13:05:00,285.38,285.8,285.33,285.79,27274.0,263.6456,264.0336,263.5994,264.0244,27274.0
2020-06-04 13:10:00,285.77,285.79,285.69,285.69,21617.0,264.0059,264.0244,263.932,263.932,21617.0
2020-06-04 13:15:00,285.73,285.8,285.68,285.69,12474.0,263.9689,264.0336,263.9227,263.932,12474.0
2020-06-04 13:20:00,285.69,285.73,285.51,285.52,18442.0,263.932,263.9689,263.7657,263.7749,18442.0
2020-06-04 13:25:00,285.54,285.58,285.47,285.47,44862.0,263.7934,263.8304,263.7287,263.7287,44862.0
2020-06-04 13:30:00,285.53,285.71,285.52,285.71,5855.0,263.7842,263.9505,263.7749,263.9505,5855.0
2020-06-04 13:35:00,285.68,285.94,285.58,285.91,33242.0,263.9227,264.1629,263.8304,264.1352,33242.0
2020-06-04 13:40:00,285.92,286.38,285.91,286.36,21608.0,264.1445,264.5694,264.1352,264.551,21608.0
2020-06-04 13:45:00,286.39,286.46,286.26,286.36,17025.0,264.5787,264.6433,264.4586,264.551,17025.0
2020-06-04 13:50:00,286.38,286.41,286.3,286.39,15423.0,264.5694,264.5971,264.4955,264.5787,15423.0
2020-06-04 13:55:00,286.38,286.52,286.3,286.37,12512.0,264.5694,264.6988,264.4955,264.5602,12512.0
2020-06-04 14:00:00,286.39,286.54,286.38,286.41,29188.0,264.5787,264.7172,264.5694,264.5971,29188.0
2020-06-04 14:05:00,286.38,286.46,286.14,286.22,24917.0,264.5694,264.6433,264.3477,264.4216,24917.0
2020-06-04 14:10:00,286.25,286.44,286.17,286.41,43838.0,264.4493,264.6249,264.3754,264.5971,43838.0
2020-06-04 14:15:00,286.46,286.46,286.3,286.38,18070.0,264.6433,264.6433,264.4955,264.5694,18070.0
2020-06-04 14:20:00,286.4,286.4,286.27,286.3,34907.0,264.5879,264.5879,264.4678,264.4955,34907.0
2020-06-04 14:25:00,286.31,286.42,286.2,286.38,17339.0,264.5048,264.6064,264.4031,264.5694,17339.0
2020-06-04 14:30:00,286.46,286.46,285.73,285.86,20582.0,264.6433,264.6433,263.9689,264.089,20582.0
2020-06-04 14:35:00,285.87,285.97,285.85,285.93,12513.0,264.0983,264.1907,264.0798,264.1537,12513.0
2020-06-04 14:40:00,285.94,285.94,285.71,285.79,12200.0,264.1629,264.1629,263.9505,264.0244,12200.0
2020-06-04 14:45:00,285.78,286.03,285.65,286.03,16136.0,264.0151,264.2461,263.895,264.2461,16136.0
2020-06-04 14:50:00,286.0,286.03,285.85,286.03,14193.0,264.2184,264.2461,264.0798,264.2461,14193.0
2020-06-04 14:55:00,285.96,285.96,285.15,285.16,61887.0,264.1814,264.1814,263.4331,263.4423,61887.0
2020-06-04 15:00:00,285.11,285.52,285.11,285.38,25141.0,263.3962,263.7749,263.3962,263.6456,25141.0
2020-06-04 15:05:00,285.31,285.33,284.66,284.89,57835.0,263.5809,263.5994,262.9804,263.1929,57835.0
2020-06-04 15:10:00,284.91,285.0,284.55,284.55,40117.0,263.2114,263.2945,262.8788,262.8788,40117.0
2020-06-04 15:15:00,284.55,284.83,284.2,284.83,47442.0,262.8788,263.1375,262.5555,263.1375,47442.0
2020-06-04 15:20:00,284.75,285.0,284.64,284.8,21990.0,263.0636,263.2945,262.9619,263.1098,21990.0
2020-06-04 15:25:00,284.83,285.06,284.83,285.05,20916.0,263.1375,263.35,263.1375,263.3407,20916.0
2020-06-04 15:30:00,285.06,285.69,285.02,285.52,91009.0,263.35,263.932,263.313,263.7749,91009.0
2020-06-04 15:35:00,285.51,285.54,285.16,285.18,20362.0,263.7657,263.7934,263.4423,263.4608,20362.0
2020-06-04 15:40:00,285.11,285.37,285.04,285.2,21700.0,263.3962,263.6364,263.3315,263.4793,21700.0
2020-06-04 15:45:00,285.18,285.49,285.05,285.38,58327.0,263.4608,263.7472,263.3407,263.6456,58327.0
2020-06-04 15:50:00,285.47,285.56,284.97,285.53,50307.0,263.7287,263.8119,263.2668,263.7842,50307.0
2020-06-04 15:55:00,285.6,286.23,285.56,286.21,111044.0,263.8488,264.4309,263.8119,264.4124,111044.0
2020-06-05 09:30:00,291.63,292.25,291.61,292.03,408637.0,269.4196,269.9924,269.4011,269.7891,408637.0
2020-06-05 09:35:00,292.09,292.39,291.83,292.22,201189.0,269.8446,270.1217,269.6044,269.9647,201189.0
2020-06-05 09:40:00,292.22,292.76,291.96,292.76,75617.0,269.9647,270.4635,269.7245,270.4635,75617.0
2020-06-05 09:45:00,292.75,292.84,292.32,292.56,70182.0,270.4543,270.5374,270.057,270.2788,70182.0
2020-06-05 09:50:00,292.63,292.95,292.36,292.85,75762.0,270.3434,270.6391,270.094,270.5467,75762.0
2020-06-05 09:55:00,292.87,292.87,291.89,292.01,91798.0,270.5652,270.5652,269.6598,269.7707,91798.0
2020-06-05 10:00:00,292.09,292.64,291.92,292.51,52793.0,269.8446,270.3527,269.6875,270.2326,52793.0
2020-06-05 10:05:00,292.55,292.79,292.44,292.5,45688.0,270.2695,270.4912,270.1679,270.2233,45688.0
2020-06-05 10:10:00,292.54,292.98,292.37,292.88,52723.0,270.2603,270.6668,270.1032,270.5744,52723.0
2020-06-05 10:15:00,292.78,292.78,292.24,292.56,59304.0,270.482,270.482,269.9831,270.2788,59304.0
2020-06-05 10:20:00,292.61,292.71,292.41,292.54,24729.0,270.325,270.4173,270.1402,270.2603,24729.0
2020-06-05 10:25:00,292.6,292.69,292.23,292.38,34623.0,270.3157,270.3989,269.9739,270.1125,34623.0
2020-06-05 10:30:00,292.44,292.56,292.31,292.46,51175.0,270.1679,270.2788,270.0478,270.1864,51175.0
2020-06-05 10:35:00,292.47,292.95,292.38,292.75,39058.0,270.1956,270.6391,270.1125,270.4543,39058.0
2020-06-05 10:40:00,292.73,292.87,292.61,292.73,25571.0,270.4358,270.5652,270.325,270.4358,25571.0
2020-06-05 10:45:00,292.74,292.99,292.74,292.89,27988.0,270.4451,270.676,270.4451,270.5836,27988.0
2020-06-05 10:50:00,292.86,293.27,292.75,293.17,57164.0,270.5559,270.9347,270.4543,270.8423,57164.0
2020-06-05 10:55:00,293.24,293.46,293.16,293.46,28105.0,270.907,271.1102,270.8331,271.1102,28105.0
2020-06-05 11:00:00,293.45,293.92,293.37,293.9,56358.0,271.101,271.5352,271.0271,271.5167,56358.0
2020-06-05 11:05:00,293.89,293.99,293.69,293.72,35715.0,271.5075,271.5999,271.3227,271.3504,35715.0
2020-06-05 11:10:00,293.75,293.99,293.73,293.99,18920.0,271.3781,271.5999,271.3597,271.5999,18920.0
2020-06-05 11:15:00,293.97,294.08,293.78,294.06,39735.0,271.5814,271.683,271.4058,271.6645,39735.0
2020-06-05 11:20:00,294.06,294.75,294.06,294.71,54509.0,271.6645,272.302,271.6645,272.265,54509.0
2020-06-05 11:25:00,294.71,294.81,294.61,294.76,32019.0,272.265,272.3574,272.1726,272.3112,32019.0
2020-06-05 11:30:00,294.81,295.38,294.71,294.95,158041.0,272.3574,272.884,272.265,272.4867,158041.0
2020-06-05 11:35:00,294.89,294.91,294.37,294.47,41940.0,272.4313,272.4498,271.9509,272.0433,41940.0
2020-06-05 11:40:00,294.47,294.48,294.28,294.4,40682.0,272.0433,272.0525,271.8678,271.9786,40682.0
2020-06-05 11:45:00,294.36,294.56,294.35,294.56,37171.0,271.9417,272.1264,271.9324,272.1264,37171.0
2020-06-05 11:50:00,294.54,294.86,294.51,294.75,26492.0,272.108,272.4036,272.0803,272.302,26492.0
2020-06-05 11:55:00,294.73,294.75,294.36,294.51,32319.0,272.2835,272.302,271.9417,272.0803,32319.0
2020-06-05 12:00:00,294.52,294.57,294.31,294.44,27616.0,272.0895,272.1357,271.8955,272.0156,27616.0
2020-06-05 12:05:00,294.49,294.62,294.43,294.47,20175.0,272.0618,272.1819,272.0063,272.0433,20175.0
2020-06-05 12:10:00,294.52,294.52,294.04,294.06,59952.0,272.0895,272.0895,271.646,271.6645,59952.0
2020-06-05 12:15:00,294.06,294.07,293.51,293.63,40793.0,271.6645,271.6738,271.1564,271.2673,40793.0
2020-06-05 12:20:00,293.66,294.08,293.66,294.04,32906.0,271.295,271.683,271.295,271.646,32906.0
2020-06-05 12:25:00,293.97,294.14,293.97,294.06,24908.0,271.5814,271.7384,271.5814,271.6645,24908.0
2020-06-05 12:30:00,294.09,294.43,294.07,294.34,19220.0,271.6922,272.0063,271.6738,271.9232,19220.0
2020-06-05 12:35:00,294.37,294.47,294.33,294.41,17910.0,271.9509,272.0433,271.914,271.9879,17910.0
2020-06-05 12:40:00,294.5,294.52,294.13,294.13,30071.0,272.071,272.0895,271.7292,271.7292,30071.0
2020-06-05 12:45:00,294.19,294.33,294.19,294.3,101486.0,271.7846,271.914,271.7846,271.8862,101486.0
2020-06-05 12:50:00,294.3,294.32,294.06,294.18,15118.0,271.8862,271.9047,271.6645,271.7754,15118.0
2020-06-05 12:55:00,294.18,294.34,294.07,294.34,27839.0,271.7754,271.9232,271.6738,271.9232,27839.0
2020-06-05 13:00:00,294.32,294.43,293.96,294.24,22407.0,271.9047,272.0063,271.5721,271.8308,22407.0
2020-06-05 13:05:00,294.21,294.41,294.21,294.28,11271.0,271.8031,271.9879,271.8031,271.8678,11271.0
2020-06-05 13:10:00,294.25,294.34,294.17,294.22,12319.0,271.8401,271.9232,271.7661,271.8123,12319.0
2020-06-05 13:15:00,294.22,294.46,294.2,294.46,15152.0,271.8123,272.0341,271.7939,272.0341,15152.0
2020-06-05 13:20:00,294.44,294.74,294.43,294.71,70778.0,272.0156,272.2927,272.0063,272.265,70778.0
2020-06-05 13:25:00,294.75,294.82,294.6,294.82,26896.0,272.302,272.3666,272.1634,272.3666,26896.0
2020-06-05 13:30:00,294.83,294.88,294.6,294.61,26898.0,272.3759,272.4221,272.1634,272.1726,26898.0
2020-06-05 13:35:00,294.59,294.61,294.37,294.38,20490.0,272.1542,272.1726,271.9509,271.9602,20490.0
2020-06-05 13:40:00,294.37,294.46,294.27,294.42,15197.0,271.9509,272.0341,271.8585,271.9971,15197.0
2020-06-05 13:45:00,294.45,294.56,294.26,294.28,43273.0,272.0248,272.1264,271.8493,271.8678,43273.0
2020-06-05 13:50:00,294.29,294.37,294.26,294.34,30104.0,271.877,271.9509,271.8493,271.9232,30104.0
2020-06-05 13:55:00,294.29,294.35,294.2,294.26,56010.0,271.877,271.9324,271.7939,271.8493,56010.0
2020-06-05 14:00:00,294.23,294.74,294.22,294.74,63392.0,271.8216,272.2927,271.8123,272.2927,63392.0
2020-06-05 14:05:00,294.75,294.75,294.2,294.26,70143.0,272.302,272.302,271.7939,271.8493,70143.0
2020-06-05 14:10:00,294.36,294.41,294.03,294.08,28043.0,271.9417,271.9879,271.6368,271.683,28043.0
2020-06-05 14:15:00,294.06,294.25,294.05,294.2,20165.0,271.6645,271.8401,271.6553,271.7939,20165.0
2020-06-05 14:20:00,294.19,294.48,294.19,294.36,66273.0,271.7846,272.0525,271.7846,271.9417,66273.0
2020-06-05 14:25:00,294.35,294.48,294.19,294.43,25940.0,271.9324,272.0525,271.7846,272.0063,25940.0
2020-06-05 14:30:00,294.4,294.57,294.13,294.13,27137.0,271.9786,272.1357,271.7292,271.7292,27137.0
2020-06-05 14:35:00,294.17,294.42,293.58,294.39,106366.0,271.7661,271.9971,271.2211,271.9694,106366.0
2020-06-05 14:40:00,294.5,294.69,294.38,294.66,91084.0,272.071,272.2465,271.9602,272.2188,91084.0
2020-06-05 14:45:00,294.64,294.71,294.31,294.31,35215.0,272.2004,272.265,271.8955,271.8955,35215.0
2020-06-05 14:50:00,294.38,294.56,293.94,294.03,43129.0,271.9602,272.1264,271.5537,271.6368,43129.0
2020-06-05 14:55:00,294.01,294.16,293.8,293.93,41759.0,271.6183,271.7569,271.4243,271.5444,41759.0
2020-06-05 15:00:00,294.0,294.18,293.81,293.91,43930.0,271.6091,271.7754,271.4336,271.5259,43930.0
2020-06-05 15:05:00,293.95,293.96,293.45,293.61,32635.0,271.5629,271.5721,271.101,271.2488,32635.0
2020-06-05 15:10:00,293.7,293.7,293.35,293.52,27846.0,271.3319,271.3319,271.0086,271.1657,27846.0
2020-06-05 15:15:00,293.56,293.67,293.23,293.66,50873.0,271.2026,271.3042,270.8977,271.295,50873.0
2020-06-05 15:20:00,293.57,293.86,293.46,293.77,46234.0,271.2118,271.4798,271.1102,271.3966,46234.0
2020-06-05 15:25:00,293.77,294.3,293.7,294.26,51986.0,271.3966,271.8862,271.3319,271.8493,51986.0
2020-06-05 15:30:00,294.27,294.28,293.71,293.71,57975.0,271.8585,271.8678,271.3412,271.3412,57975.0
2020-06-05 15:35:00,293.74,294.05,293.57,293.72,56614.0,271.3689,271.6553,271.2118,271.3504,56614.0
2020-06-05 15:40:00,293.68,293.68,293.33,293.44,50975.0,271.3135,271.3135,270.9901,271.0917,50975.0
2020-06-05 15:45:00,293.43,293.46,292.72,293.04,61176.0,271.0825,271.1102,270.4266,270.7222,61176.0
2020-06-05 15:50:00,293.1,293.52,292.75,293.3,112837.0,270.7776,271.1657,270.4543,270.9624,112837.0
2020-06-05 15:55:00,293.29,293.83,293.16,293.53,197522.0,270.9532,271.452,270.8331,271.1749,197522.0
2020-06-08 09:30:00,294.44,295.04,294.27,294.98,611894.0,272.0156,272.5699,271.8585,272.5145,611894.0
2020-06-08 09:35:00,294.98,295.11,294.86,294.97,45829.0,272.5145,272.6346,272.4036,272.5052,45829.0
2020-06-08 09:40:00,295.0,295.3,294.57,295.19,77515.0,272.5329,272.8101,272.1357,272.7085,77515.0
2020-06-08 09:45:00,295.19,295.25,294.68,294.82,61536.0,272.7085,272.7639,272.2373,272.3666,61536.0
2020-06-08 09:50:00,294.79,295.0,294.57,294.99,68159.0,272.3389,272.5329,272.1357,272.5237,68159.0
2020-06-08 09:55:00,294.96,295.01,294.56,294.94,70555.0,272.496,272.5422,272.1264,272.4775,70555.0
2020-06-08 10:00:00,295.0,295.03,294.4,294.57,48658.0,272.5329,272.5606,271.9786,272.1357,48658.0
2020-06-08 10:05:00,294.54,294.57,294.21,294.3,122739.0,272.108,272.1357,271.8031,271.8862,122739.0
2020-06-08 10:10:00,294.28,294.62,294.25,294.54,42568.0,271.8678,272.1819,271.8401,272.108,42568.0
2020-06-08 10:15:00,294.51,294.57,294.17,294.26,17499.0,272.0803,272.1357,271.7661,271.8493,17499.0
2020-06-08 10:20:00,294.22,294.46,294.06,294.46,34867.0,271.8123,272.0341,271.6645,272.0341,34867.0
2020-06-08 10:25:00,294.3,294.34,293.93,294.14,39107.0,271.8862,271.9232,271.5444,271.7384,39107.0
2020-06-08 10:30:00,294.2,294.23,294.05,294.08,25497.0,271.7939,271.8216,271.6553,271.683,25497.0
2020-06-08 10:35:00,294.06,294.11,293.88,294.07,37177.0,271.6645,271.7107,271.4982,271.6738,37177.0
2020-06-08 10:40:00,294.07,294.6,294.02,294.56,41848.0,271.6738,272.1634,271.6276,272.1264,41848.0
2020-06-08 10:45:00,294.57,294.85,294.57,294.82,45087.0,272.1357,272.3944,272.1357,272.3666,45087.0
2020-06-08 10:50:00,294.8,294.98,294.79,294.92,17653.0,272.3482,272.5145,272.3389,272.459,17653.0
2020-06-08 10:55:00,294.94,295.05,294.82,294.89,18736.0,272.4775,272.5791,272.3666,272.4313,18736.0
2020-06-08 11:00:00,294.94,295.07,294.91,295.04,15048.0,272.4775,272.5976,272.4498,272.5699,15048.0
2020-06-08 11:05:00,295.04,295.04,294.82,294.89,23177.0,272.5699,272.5699,272.3666,272.4313,23177.0
2020-06-08 11:10:00,294.91,295.23,294.9,295.17,26497.0,272.4498,272.7454,272.4405,272.69,26497.0
2020-06-08 11:15:00,295.12,295.47,295.12,295.34,67103.0,272.6438,272.9671,272.6438,272.847,67103.0
2020-06-08 11:20:00,295.31,295.39,295.23,295.24,21029.0,272.8193,272.8932,272.7454,272.7547,21029.0
2020-06-08 11:25:00,295.29,295.38,295.26,295.27,29310.0,272.8008,272.884,272.7731,272.7824,29310.0
2020-06-08 11:30:00,295.29,295.36,295.18,295.23,29707.0,272.8008,272.8655,272.6992,272.7454,29707.0
2020-06-08 11:35:00,295.2,295.22,294.77,294.82,52066.0,272.7177,272.7362,272.3205,272.3666,52066.0
2020-06-08 11:40:00,294.85,294.98,294.77,294.78,59156.0,272.3944,272.5145,272.3205,272.3297,59156.0
2020-06-08 11:45:00,294.8,295.27,294.8,295.27,24239.0,272.3482,272.7824,272.3482,272.7824,24239.0
2020-06-08 11:50:00,295.27,295.27,295.0,295.08,17547.0,272.7824,272.7824,272.5329,272.6068,17547.0
2020-06-08 11:55:00,295.14,295.21,295.0,295.0,49858.0,272.6623,272.7269,272.5329,272.5329,49858.0
2020-06-08 12:00:00,295.09,295.11,294.95,294.98,16176.0,272.6161,272.6346,272.4867,272.5145,16176.0
2020-06-08 12:05:00,294.97,295.2,294.95,295.16,17599.0,272.5052,272.7177,272.4867,272.6807,17599.0
2020-06-08 12:10:00,295.16,295.24,294.67,294.69,20013.0,272.6807,272.7547,272.2281,272.2465,20013.0
2020-06-08 12:15:00,294.67,294.9,294.67,294.87,18300.0,272.2281,272.4405,272.2281,272.4128,18300.0
2020-06-08 12:20:00,294.87,294.95,294.81,294.9,10182.0,272.4128,272.4867,272.3574,272.4405,10182.0
2020-06-08 12:25:00,294.93,294.95,294.68,294.73,13720.0,272.4683,272.4867,272.2373,272.2835,13720.0
2020-06-08 12:30:00,294.72,294.93,294.68,294.93,16213.0,272.2743,272.4683,272.2373,272.4683,16213.0
2020-06-08 12:35:00,294.91,294.99,294.87,294.96,21720.0,272.4498,272.5237,272.4128,272.496,21720.0
2020-06-08 12:40:00,294.99,295.12,294.94,295.01,16916.0,272.5237,272.6438,272.4775,272.5422,16916.0
2020-06-08 12:45:00,295.04,295.09,294.98,295.09,21422.0,272.5699,272.6161,272.5145,272.6161,21422.0
2020-06-08 12:50:00,295.02,295.15,295.02,295.04,10034.0,272.5514,272.6715,272.5514,272.5699,10034.0
2020-06-08 12:55:00,295.05,295.12,294.97,294.97,24873.0,272.5791,272.6438,272.5052,272.5052,24873.0
2020-06-08 13:00:00,295.03,295.04,294.9,294.92,28771.0,272.5606,272.5699,272.4405,272.459,28771.0
2020-06-08 13:05:00,294.93,295.15,294.93,295.14,39329.0,272.4683,272.6715,272.4683,272.6623,39329.0
2020-06-08 13:10:00,295.12,295.32,295.1,295.22,30315.0,272.6438,272.8286,272.6253,272.7362,30315.0
2020-06-08 13:15:00,295.22,295.27,295.17,295.23,27260.0,272.7362,272.7824,272.69,272.7454,27260.0
2020-06-08 13:20:00,295.21,295.31,295.2,295.2,21179.0,272.7269,272.8193,272.7177,272.7177,21179.0
2020-06-08 13:25:00,295.2,295.26,295.17,295.2,15945.0,272.7177,272.7731,272.69,272.7177,15945.0
2020-06-08 13:30:00,295.22,295.66,295.07,295.63,48157.0,272.7362,273.1427,272.5976,273.115,48157.0
2020-06-08 13:35:00,295.64,295.95,295.51,295.85,111232.0,273.1242,273.4106,273.0041,273.3182,111232.0
2020-06-08 13:40:00,295.85,295.88,295.71,295.76,14178.0,273.3182,273.3459,273.1889,273.2351,14178.0
2020-06-08 13:45:00,295.77,295.8,295.65,295.74,14447.0,273.2443,273.272,273.1334,273.2166,14447.0
2020-06-08 13:50:00,295.77,295.8,295.7,295.77,23216.0,273.2443,273.272,273.1796,273.2443,23216.0
2020-06-08 13:55:00,295.77,295.9,295.69,295.81,16181.0,273.2443,273.3644,273.1704,273.2812,16181.0
2020-06-08 14:00:00,295.8,296.03,295.69,295.99,97646.0,273.272,273.4845,273.1704,273.4475,97646.0
2020-06-08 14:05:00,295.97,296.03,295.89,295.96,141935.0,273.4291,273.4845,273.3552,273.4198,141935.0
2020-06-08 14:10:00,295.96,296.0,295.88,295.95,26932.0,273.4198,273.4568,273.3459,273.4106,26932.0
2020-06-08 14:15:00,295.97,296.03,295.85,295.91,42882.0,273.4291,273.4845,273.3182,273.3736,42882.0
2020-06-08 14:20:00,295.9,296.0,295.88,295.95,30542.0,273.3644,273.4568,273.3459,273.4106,30542.0
2020-06-08 14:25:00,295.94,296.19,295.94,296.09,44185.0,273.4013,273.6323,273.4013,273.5399,44185.0
2020-06-08 14:30:00,296.09,296.11,295.84,295.95,53582.0,273.5399,273.5584,273.309,273.4106,53582.0
2020-06-08 14:35:00,296.0,296.17,296.0,296.14,30070.0,273.4568,273.6138,273.4568,273.5861,30070.0
2020-06-08 14:40:00,296.16,296.16,296.01,296.01,32264.0,273.6046,273.6046,273.466,273.466,32264.0
2020-06-08 14:45:00,296.03,296.14,295.89,296.07,69286.0,273.4845,273.5861,273.3552,273.5214,69286.0
2020-06-08 14:50:00,296.08,296.1,295.95,296.05,70310.0,273.5307,273.5492,273.4106,273.503,70310.0
2020-06-08 14:55:00,296.04,296.11,296.0,296.11,77262.0,273.4937,273.5584,273.4568,273.5584,77262.0
2020-06-08 15:00:00,296.1,296.14,295.8,295.84,57393.0,273.5492,273.5861,273.272,273.309,57393.0
2020-06-08 15:05:00,295.88,295.94,295.79,295.81,36706.0,273.3459,273.4013,273.2628,273.2812,36706.0
2020-06-08 15:10:00,295.84,295.92,295.75,295.89,44416.0,273.309,273.3829,273.2258,273.3552,44416.0
2020-06-08 15:15:00,295.91,295.92,295.78,295.88,45847.0,273.3736,273.3829,273.2535,273.3459,45847.0
2020-06-08 15:20:00,295.88,296.07,295.87,296.01,66885.0,273.3459,273.5214,273.3367,273.466,66885.0
2020-06-08 15:25:00,295.99,296.04,295.86,295.9,36131.0,273.4475,273.4937,273.3274,273.3644,36131.0
2020-06-08 15:30:00,295.92,296.27,295.88,296.14,68117.0,273.3829,273.7062,273.3459,273.5861,68117.0
2020-06-08 15:35:00,296.15,296.45,296.13,296.42,77011.0,273.5954,273.8725,273.5769,273.8448,77011.0
2020-06-08 15:40:00,296.42,296.7,296.39,296.55,130233.0,273.8448,274.1035,273.8171,273.9649,130233.0
2020-06-08 15:45:00,296.53,296.6,296.33,296.58,74957.0,273.9464,274.0111,273.7616,273.9926,74957.0
2020-06-08 15:50:00,296.61,297.01,296.61,296.83,166231.0,274.0203,274.3899,274.0203,274.2236,166231.0
2020-06-08 15:55:00,296.8,297.32,296.64,297.21,246282.0,274.1958,274.6762,274.048,274.5746,246282.0
2020-06-09 09:30:00,294.49,294.6,293.9,294.28,303257.0,272.0618,272.1634,271.5167,271.8678,303257.0
2020-06-09 09:35:00,294.3,294.9,294.25,294.3,325469.0,271.8862,272.4405,271.8401,271.8862,325469.0
2020-06-09 09:40:00,294.35,294.82,294.14,294.73,155752.0,271.9324,272.3666,271.7384,272.2835,155752.0
2020-06-09 09:45:00,294.76,294.8,294.47,294.47,57143.0,272.3112,272.3482,272.0433,272.0433,57143.0
2020-06-09 09:50:00,294.45,294.59,294.07,294.34,50641.0,272.0248,272.1542,271.6738,271.9232,50641.0
2020-06-09 09:55:00,294.39,294.45,293.91,293.98,44797.0,271.9694,272.0248,271.5259,271.5906,44797.0
2020-06-09 10:00:00,294.04,294.13,293.66,294.06,48193.0,271.646,271.7292,271.295,271.6645,48193.0
2020-06-09 10:05:00,294.03,294.09,293.75,293.87,35975.0,271.6368,271.6922,271.3781,271.489,35975.0
2020-06-09 10:10:00,293.89,293.93,293.65,293.73,48578.0,271.5075,271.5444,271.2857,271.3597,48578.0
2020-06-09 10:15:00,293.69,294.42,293.63,294.42,83542.0,271.3227,271.9971,271.2673,271.9971,83542.0
2020-06-09 10:20:00,294.38,294.61,294.25,294.53,64497.0,271.9602,272.1726,271.8401,272.0987,64497.0
2020-06-09 10:25:00,294.54,294.54,294.31,294.33,69803.0,272.108,272.108,271.8955,271.914,69803.0
2020-06-09 10:30:00,294.33,294.47,294.25,294.34,62281.0,271.914,272.0433,271.8401,271.9232,62281.0
2020-06-09 10:35:00,294.33,294.44,294.26,294.36,49741.0,271.914,272.0156,271.8493,271.9417,49741.0
2020-06-09 10:40:00,294.37,294.77,294.36,294.75,41967.0,271.9509,272.3205,271.9417,272.302,41967.0
2020-06-09 10:45:00,294.79,295.34,294.69,295.34,68983.0,272.3389,272.847,272.2465,272.847,68983.0
2020-06-09 10:50:00,295.34,295.72,295.28,295.65,30648.0,272.847,273.1981,272.7916,273.1334,30648.0
2020-06-09 10:55:00,295.72,295.76,295.47,295.49,105676.0,273.1981,273.2351,272.9671,272.9856,105676.0
2020-06-09 11:00:00,295.45,295.77,295.3,295.76,50520.0,272.9487,273.2443,272.8101,273.2351,50520.0
2020-06-09 11:05:00,295.68,295.69,295.45,295.52,17598.0,273.1611,273.1704,272.9487,273.0133,17598.0
2020-06-09 11:10:00,295.6,295.72,295.26,295.29,33854.0,273.0872,273.1981,272.7731,272.8008,33854.0
2020-06-09 11:15:00,295.35,295.36,295.1,295.36,27095.0,272.8563,272.8655,272.6253,272.8655,27095.0
2020-06-09 11:20:00,295.34,295.59,295.31,295.5,21009.0,272.847,273.078,272.8193,272.9949,21009.0
2020-06-09 11:25:00,295.43,295.6,295.3,295.38,29446.0,272.9302,273.0872,272.8101,272.884,29446.0
2020-06-09 11:30:00,295.4,295.48,295.16,295.24,68773.0,272.9025,272.9764,272.6807,272.7547,68773.0
2020-06-09 11:35:00,295.25,295.29,294.87,294.91,37308.0,272.7639,272.8008,272.4128,272.4498,37308.0
2020-06-09 11:40:00,294.95,295.06,294.87,294.98,22673.0,272.4867,272.5884,272.4128,272.5145,22673.0
2020-06-09 11:45:00,294.95,295.04,294.65,294.74,24611.0,272.4867,272.5699,272.2096,272.2927,24611.0
2020-06-09 11:50:00,294.75,294.88,294.72,294.83,13786.0,272.302,272.4221,272.2743,272.3759,13786.0
2020-06-09 11:55:00,294.82,294.9,294.75,294.84,34573.0,272.3666,272.4405,272.302,272.3851,34573.0
2020-06-09 12:00:00,294.81,294.86,294.41,294.46,12939.0,272.3574,272.4036,271.9879,272.0341,12939.0
2020-06-09 12:05:00,294.44,294.76,294.39,294.76,12436.0,272.0156,272.3112,271.9694,272.3112,12436.0
2020-06-09 12:10:00,294.83,294.98,294.79,294.94,20769.0,272.3759,272.5145,272.3389,272.4775,20769.0
2020-06-09 12:15:00,294.95,294.98,294.84,294.91,15446.0,272.4867,272.5145,272.3851,272.4498,15446.0
2020-06-09 12:20:00,294.93,295.11,294.92,295.03,14253.0,272.4683,272.6346,272.459,272.5606,14253.0
2020-06-09 12:25:00,295.07,295.13,295.01,295.13,17645.0,272.5976,272.653,272.5422,272.653,17645.0
2020-06-09 12:30:00,295.11,295.26,295.08,295.09,13879.0,272.6346,272.7731,272.6068,272.6161,13879.0
2020-06-09 12:35:00,295.11,295.37,295.01,295.29,27609.0,272.6346,272.8748,272.5422,272.8008,27609.0
2020-06-09 12:40:00,295.31,295.35,295.26,295.32,58335.0,272.8193,272.8563,272.7731,272.8286,58335.0
2020-06-09 12:45:00,295.32,295.39,295.26,295.33,13046.0,272.8286,272.8932,272.7731,272.8378,13046.0
2020-06-09 12:50:00,295.33,295.38,295.26,295.34,7687.0,272.8378,272.884,272.7731,272.847,7687.0
2020-06-09 12:55:00,295.34,295.53,295.26,295.5,18455.0,272.847,273.0226,272.7731,272.9949,18455.0
2020-06-09 13:00:00,295.47,295.64,295.47,295.54,18894.0,272.9671,273.1242,272.9671,273.0318,18894.0
2020-06-09 13:05:00,295.54,295.56,295.46,295.56,14212.0,273.0318,273.0503,272.9579,273.0503,14212.0
2020-06-09 13:10:00,295.56,295.6,295.38,295.42,11729.0,273.0503,273.0872,272.884,272.9209,11729.0
2020-06-09 13:15:00,295.44,295.53,295.41,295.51,9075.0,272.9394,273.0226,272.9117,273.0041,9075.0
2020-06-09 13:20:00,295.56,295.9,295.54,295.9,14564.0,273.0503,273.3644,273.0318,273.3644,14564.0
2020-06-09 13:25:00,295.92,296.0,295.88,295.96,14610.0,273.3829,273.4568,273.3459,273.4198,14610.0
2020-06-09 13:30:00,295.97,296.07,295.96,296.06,10462.0,273.4291,273.5214,273.4198,273.5122,10462.0
2020-06-09 13:35:00,296.1,296.16,296.0,296.01,12160.0,273.5492,273.6046,273.4568,273.466,12160.0
2020-06-09 13:40:00,296.03,296.26,296.03,296.24,15389.0,273.4845,273.697,273.4845,273.6785,15389.0
2020-06-09 13:45:00,296.25,296.25,296.02,296.05,14515.0,273.6877,273.6877,273.4753,273.503,14515.0
2020-06-09 13:50:00,296.06,296.08,295.95,295.95,16117.0,273.5122,273.5307,273.4106,273.4106,16117.0
2020-06-09 13:55:00,295.95,296.07,295.95,296.04,12532.0,273.4106,273.5214,273.4106,273.4937,12532.0
2020-06-09 14:00:00,296.1,296.13,295.47,295.77,31270.0,273.5492,273.5769,272.9671,273.2443,31270.0
2020-06-09 14:05:00,295.77,295.8,295.47,295.5,14592.0,273.2443,273.272,272.9671,272.9949,14592.0
2020-06-09 14:10:00,295.48,295.73,295.48,295.72,9009.0,272.9764,273.2073,272.9764,273.1981,9009.0
2020-06-09 14:15:00,295.73,295.76,295.28,295.34,36845.0,273.2073,273.2351,272.7916,272.847,36845.0
2020-06-09 14:20:00,295.28,295.35,295.11,295.17,45222.0,272.7916,272.8563,272.6346,272.69,45222.0
2020-06-09 14:25:00,295.14,295.26,295.1,295.17,14131.0,272.6623,272.7731,272.6253,272.69,14131.0
2020-06-09 14:30:00,295.12,295.55,295.12,295.44,12085.0,272.6438,273.041,272.6438,272.9394,12085.0
2020-06-09 14:35:00,295.38,295.39,295.12,295.36,21833.0,272.884,272.8932,272.6438,272.8655,21833.0
2020-06-09 14:40:00,295.34,295.52,295.32,295.47,15812.0,272.847,273.0133,272.8286,272.9671,15812.0
2020-06-09 14:45:00,295.47,295.73,295.27,295.69,27654.0,272.9671,273.2073,272.7824,273.1704,27654.0
2020-06-09 14:50:00,295.69,295.8,295.52,295.7,35081.0,273.1704,273.272,273.0133,273.1796,35081.0
2020-06-09 14:55:00,295.69,295.83,295.55,295.79,59973.0,273.1704,273.2997,273.041,273.2628,59973.0
2020-06-09 15:00:00,295.82,295.86,295.46,295.48,35487.0,273.2905,273.3274,272.9579,272.9764,35487.0
2020-06-09 15:05:00,295.61,295.79,295.49,295.79,42092.0,273.0965,273.2628,272.9856,273.2628,42092.0
2020-06-09 15:10:00,295.75,296.01,295.58,295.92,64232.0,273.2258,273.466,273.0688,273.3829,64232.0
2020-06-09 15:15:00,295.91,296.21,295.88,296.16,48640.0,273.3736,273.6508,273.3459,273.6046,48640.0
2020-06-09 15:20:00,296.18,296.39,296.04,296.06,45623.0,273.6231,273.8171,273.4937,273.5122,45623.0
2020-06-09 15:25:00,296.06,296.27,296.06,296.27,21400.0,273.5122,273.7062,273.5122,273.7062,21400.0
2020-06-09 15:30:00,296.23,296.24,295.65,295.66,42913.0,273.6693,273.6785,273.1334,273.1427,42913.0
2020-06-09 15:35:00,295.66,295.98,295.62,295.98,25922.0,273.1427,273.4383,273.1057,273.4383,25922.0
2020-06-09 15:40:00,295.96,296.23,295.77,295.83,35503.0,273.4198,273.6693,273.2443,273.2997,35503.0
2020-06-09 15:45:00,295.76,295.77,295.24,295.38,55389.0,273.2351,273.2443,272.7547,272.884,55389.0
2020-06-09 15:50:00,295.33,295.33,294.67,294.91,53138.0,272.8378,272.8378,272.2281,272.4498,53138.0
2020-06-09 15:55:00,294.91,295.29,294.91,294.97,106344.0,272.4498,272.8008,272.4498,272.5052,106344.0
2020-06-10 09:30:00,295.53,295.85,295.03,295.04,195585.0,273.0226,273.3182,272.5606,272.5699,195585.0
2020-06-10 09:35:00,295.05,295.27,294.79,295.14,82302.0,272.5791,272.7824,272.3389,272.6623,82302.0
2020-06-10 09:40:00,295.1,295.24,294.47,294.68,49760.0,272.6253,272.7547,272.0433,272.2373,49760.0
2020-06-10 09:45:00,294.68,294.85,294.42,294.71,38562.0,272.2373,272.3944,271.9971,272.265,38562.0
2020-06-10 09:50:00,294.74,294.76,294.08,294.1,71917.0,272.2927,272.3112,271.683,271.7015,71917.0
2020-06-10 09:55:00,294.09,294.53,293.87,294.48,72351.0,271.6922,272.0987,271.489,272.0525,72351.0
2020-06-10 10:00:00,294.51,294.72,294.38,294.44,40129.0,272.0803,272.2743,271.9602,272.0156,40129.0
2020-06-10 10:05:00,294.44,294.66,294.27,294.66,25915.0,272.0156,272.2188,271.8585,272.2188,25915.0
2020-06-10 10:10:00,294.62,294.62,293.46,293.6,71613.0,272.1819,272.1819,271.1102,271.2396,71613.0
2020-06-10 10:15:00,293.55,293.9,293.14,293.15,104576.0,271.1934,271.5167,270.8146,270.8238,104576.0
2020-06-10 10:20:00,293.14,293.29,292.95,293.29,137442.0,270.8146,270.9532,270.6391,270.9532,137442.0
2020-06-10 10:25:00,293.28,293.66,293.12,293.41,66741.0,270.9439,271.295,270.7961,271.064,66741.0
2020-06-10 10:30:00,293.33,293.87,293.14,293.84,39397.0,270.9901,271.489,270.8146,271.4613,39397.0
2020-06-10 10:35:00,293.85,294.11,293.8,294.11,53003.0,271.4705,271.7107,271.4243,271.7107,53003.0
2020-06-10 10:40:00,294.15,294.23,293.75,293.78,35542.0,271.7477,271.8216,271.3781,271.4058,35542.0
2020-06-10 10:45:00,293.83,294.04,293.58,293.61,36236.0,271.452,271.646,271.2211,271.2488,36236.0
2020-06-10 10:50:00,293.7,293.7,292.91,292.92,43684.0,271.3319,271.3319,270.6021,270.6113,43684.0
2020-06-10 10:55:00,292.96,293.02,292.59,293.01,32789.0,270.6483,270.7037,270.3065,270.6945,32789.0
2020-06-10 11:00:00,292.97,293.4,292.87,293.39,20755.0,270.6575,271.0548,270.5652,271.0456,20755.0
2020-06-10 11:05:00,293.48,293.9,293.44,293.57,52910.0,271.1287,271.5167,271.0917,271.2118,52910.0
2020-06-10 11:10:00,293.61,293.83,293.39,293.83,28148.0,271.2488,271.452,271.0456,271.452,28148.0
2020-06-10 11:15:00,293.85,294.12,293.78,294.05,33076.0,271.4705,271.72,271.4058,271.6553,33076.0
2020-06-10 11:20:00,294.08,294.14,293.86,293.86,29609.0,271.683,271.7384,271.4798,271.4798,29609.0
2020-06-10 11:25:00,293.9,294.09,293.86,293.88,10516.0,271.5167,271.6922,271.4798,271.4982,10516.0
2020-06-10 11:30:00,293.87,293.96,293.6,293.6,20003.0,271.489,271.5721,271.2396,271.2396,20003.0
2020-06-10 11:35:00,293.54,294.06,293.21,294.04,31889.0,271.1841,271.6645,270.8793,271.646,31889.0
2020-06-10 11:40:00,294.02,294.34,293.89,293.97,35307.0,271.6276,271.9232,271.5075,271.5814,35307.0
2020-06-10 11:45:00,294.01,294.1,293.72,293.85,21263.0,271.6183,271.7015,271.3504,271.4705,21263.0
2020-06-10 11:50:00,293.86,294.21,293.83,294.18,19402.0,271.4798,271.8031,271.452,271.7754,19402.0
2020-06-10 11:55:00,294.1,294.11,293.83,293.96,14395.0,271.7015,271.7107,271.452,271.5721,14395.0
2020-06-10 12:00:00,293.83,294.22,293.81,294.12,18655.0,271.452,271.8123,271.4336,271.72,18655.0
2020-06-10 12:05:00,294.11,294.11,293.72,293.89,35600.0,271.7107,271.7107,271.3504,271.5075,35600.0
2020-06-10 12:10:00,293.89,294.15,293.88,294.04,16001.0,271.5075,271.7477,271.4982,271.646,16001.0
2020-06-10 12:15:00,294.05,294.44,293.98,294.43,30012.0,271.6553,272.0156,271.5906,272.0063,30012.0
2020-06-10 12:20:00,294.45,294.65,294.44,294.65,26192.0,272.0248,272.2096,272.0156,272.2096,26192.0
2020-06-10 12:25:00,294.65,294.65,294.5,294.51,8092.0,272.2096,272.2096,272.071,272.0803,8092.0
2020-06-10 12:30:00,294.54,294.54,294.3,294.33,13385.0,272.108,272.108,271.8862,271.914,13385.0
2020-06-10 12:35:00,294.32,294.39,294.18,294.33,13933.0,271.9047,271.9694,271.7754,271.914,13933.0
2020-06-10 12:40:00,294.32,294.4,294.18,294.36,23881.0,271.9047,271.9786,271.7754,271.9417,23881.0
2020-06-10 12:45:00,294.35,294.38,294.21,294.26,13249.0,271.9324,271.9602,271.8031,271.8493,13249.0
2020-06-10 12:50:00,294.22,294.38,294.2,294.34,13099.0,271.8123,271.9602,271.7939,271.9232,13099.0
2020-06-10 12:55:00,294.36,294.52,294.36,294.42,13989.0,271.9417,272.0895,271.9417,271.9971,13989.0
2020-06-10 13:00:00,294.34,294.34,294.02,294.21,11055.0,271.9232,271.9232,271.6276,271.8031,11055.0
2020-06-10 13:05:00,294.2,294.62,294.2,294.57,15422.0,271.7939,272.1819,271.7939,272.1357,15422.0
2020-06-10 13:10:00,294.58,294.58,294.32,294.38,18631.0,272.1449,272.1449,271.9047,271.9602,18631.0
2020-06-10 13:15:00,294.41,294.66,294.4,294.58,23134.0,271.9879,272.2188,271.9786,272.1449,23134.0
2020-06-10 13:20:00,294.53,294.56,294.46,294.49,12174.0,272.0987,272.1264,272.0341,272.0618,12174.0
2020-06-10 13:25:00,294.51,294.52,294.26,294.28,17753.0,272.0803,272.0895,271.8493,271.8678,17753.0
2020-06-10 13:30:00,294.3,294.57,294.3,294.44,26772.0,271.8862,272.1357,271.8862,272.0156,26772.0
2020-06-10 13:35:00,294.42,294.45,294.31,294.35,11317.0,271.9971,272.0248,271.8955,271.9324,11317.0
2020-06-10 13:40:00,294.3,294.54,294.27,294.28,15579.0,271.8862,272.108,271.8585,271.8678,15579.0
2020-06-10 13:45:00,294.33,294.49,294.33,294.47,10930.0,271.914,272.0618,271.914,272.0433,10930.0
2020-06-10 13:50:00,294.46,294.49,294.34,294.41,17723.0,272.0341,272.0618,271.9232,271.9879,17723.0
2020-06-10 13:55:00,294.37,294.4,294.11,294.3,19307.0,271.9509,271.9786,271.7107,271.8862,19307.0
2020-06-10 14:00:00,294.19,295.9,293.25,295.65,199945.0,271.7846,273.3644,270.9162,273.1334,199945.0
2020-06-10 14:05:00,295.67,296.15,295.27,295.29,84869.0,273.1519,273.5954,272.7824,272.8008,84869.0
2020-06-10 14:10:00,295.47,295.86,295.44,295.86,39883.0,272.9671,273.3274,272.9394,273.3274,39883.0
2020-06-10 14:15:00,295.96,296.4,295.78,296.24,54031.0,273.4198,273.8263,273.2535,273.6785,54031.0
2020-06-10 14:20:00,296.25,296.34,295.72,295.81,59996.0,273.6877,273.7709,273.1981,273.2812,59996.0
2020-06-10 14:25:00,295.88,296.19,295.88,296.13,46262.0,273.3459,273.6323,273.3459,273.5769,46262.0
2020-06-10 14:30:00,296.18,296.2,295.25,295.25,46379.0,273.6231,273.6415,272.7639,272.7639,46379.0
2020-06-10 14:35:00,295.27,295.6,294.87,294.87,100081.0,272.7824,273.0872,272.4128,272.4128,100081.0
2020-06-10 14:40:00,294.89,295.23,293.86,295.2,109280.0,272.4313,272.7454,271.4798,272.7177,109280.0
2020-06-10 14:45:00,295.17,295.38,294.39,294.39,101317.0,272.69,272.884,271.9694,271.9694,101317.0
2020-06-10 14:50:00,294.42,294.75,293.33,293.6,108714.0,271.9971,272.302,270.9901,271.2396,108714.0
2020-06-10 14:55:00,293.58,294.27,293.42,294.15,84642.0,271.2211,271.8585,271.0733,271.7477,84642.0
2020-06-10 15:00:00,294.02,294.2,293.18,293.39,113033.0,271.6276,271.7939,270.8515,271.0456,113033.0
2020-06-10 15:05:00,293.41,294.71,293.41,294.58,265038.0,271.064,272.265,271.064,272.1449,265038.0
2020-06-10 15:10:00,294.59,295.0,294.3,294.73,72062.0,272.1542,272.5329,271.8862,272.2835,72062.0
2020-06-10 15:15:00,294.71,294.84,294.26,294.77,46932.0,272.265,272.3851,271.8493,272.3205,46932.0
2020-06-10 15:20:00,294.69,294.75,294.21,294.38,86488.0,272.2465,272.302,271.8031,271.9602,86488.0
2020-06-10 15:25:00,294.54,295.5,294.08,295.42,89626.0,272.108,272.9949,271.683,272.9209,89626.0
2020-06-10 15:30:00,295.42,295.56,294.93,295.06,75353.0,272.9209,273.0503,272.4683,272.5884,75353.0
2020-06-10 15:35:00,295.06,295.11,294.59,295.03,92377.0,272.5884,272.6346,272.1542,272.5606,92377.0
2020-06-10 15:40:00,294.95,295.07,294.63,294.77,96706.0,272.4867,272.5976,272.1911,272.3205,96706.0
2020-06-10 15:45:00,294.73,294.76,293.66,294.17,108228.0,272.2835,272.3112,271.295,271.7661,108228.0
2020-06-10 15:50:00,294.1,294.52,293.89,294.13,147313.0,271.7015,272.0895,271.5075,271.7292,147313.0
2020-06-10 15:55:00,294.11,294.16,293.16,293.25,298125.0,271.7107,271.7569,270.8331,270.9162,298125.0
2020-06-11 09:30:00,286.34,286.56,285.5,286.19,528892.0,264.5325,264.7357,263.7564,264.3939,528892.0
2020-06-11 09:35:00,286.22,286.37,285.14,285.25,124136.0,264.4216,264.5602,263.4239,263.5255,124136.0
2020-06-11 09:40:00,285.29,285.7,284.98,285.67,116290.0,263.5624,263.9412,263.2761,263.9135,116290.0
2020-06-11 09:45:00,285.67,286.52,285.61,286.13,57997.0,263.9135,264.6988,263.8581,264.3385,57997.0
2020-06-11 09:50:00,286.11,286.8,285.88,286.71,50345.0,264.32,264.9574,264.1075,264.8743,50345.0
2020-06-11 09:55:00,286.63,286.92,286.43,286.5,52639.0,264.8004,265.0683,264.6156,264.6803,52639.0
2020-06-11 10:00:00,286.57,286.77,285.53,285.65,59376.0,264.745,264.9297,263.7842,263.895,59376.0
2020-06-11 10:05:00,285.69,285.98,285.49,285.74,50963.0,263.932,264.1999,263.7472,263.9782,50963.0
2020-06-11 10:10:00,285.6,286.58,285.59,286.29,62491.0,263.8488,264.7542,263.8396,264.4863,62491.0
2020-06-11 10:15:00,286.27,286.33,285.71,285.79,40866.0,264.4678,264.5232,263.9505,264.0244,40866.0
2020-06-11 10:20:00,285.91,286.24,285.72,285.8,36619.0,264.1352,264.4401,263.9597,264.0336,36619.0
2020-06-11 10:25:00,285.8,285.8,285.17,285.19,34862.0,264.0336,264.0336,263.4516,263.4701,34862.0
2020-06-11 10:30:00,285.12,286.07,285.12,285.81,39589.0,263.4054,264.283,263.4054,264.0428,39589.0
2020-06-11 10:35:00,285.81,286.0,285.56,285.8,29289.0,264.0428,264.2184,263.8119,264.0336,29289.0
2020-06-11 10:40:00,285.81,285.87,285.27,285.27,43193.0,264.0428,264.0983,263.544,263.544,43193.0
2020-06-11 10:45:00,285.25,285.36,284.61,284.62,89223.0,263.5255,263.6271,262.9342,262.9435,89223.0
2020-06-11 10:50:00,284.61,284.82,284.54,284.69,76977.0,262.9342,263.1282,262.8696,263.0081,76977.0
2020-06-11 10:55:00,284.58,284.64,283.96,284.15,122186.0,262.9065,262.9619,262.3337,262.5093,122186.0
2020-06-11 11:00:00,284.02,284.08,283.54,283.98,142132.0,262.3892,262.4446,261.9457,262.3522,142132.0
2020-06-11 11:05:00,284.0,284.37,283.75,283.91,97094.0,262.3707,262.7125,262.1397,262.2875,97094.0
2020-06-11 11:10:00,283.89,284.03,283.5,283.53,47557.0,262.2691,262.3984,261.9088,261.9365,47557.0
2020-06-11 11:15:00,283.58,284.44,283.57,284.36,86145.0,261.9827,262.7772,261.9734,262.7033,86145.0
2020-06-11 11:20:00,284.36,284.57,284.16,284.25,66643.0,262.7033,262.8973,262.5185,262.6016,66643.0
2020-06-11 11:25:00,284.23,284.25,283.74,283.83,63996.0,262.5832,262.6016,262.1305,262.2136,63996.0
2020-06-11 11:30:00,283.84,284.0,283.33,283.4,65563.0,262.2229,262.3707,261.7517,261.8164,65563.0
2020-06-11 11:35:00,283.44,283.62,283.25,283.25,50902.0,261.8533,262.0196,261.6778,261.6778,50902.0
2020-06-11 11:40:00,283.28,283.33,282.96,283.29,72715.0,261.7055,261.7517,261.4099,261.7148,72715.0
2020-06-11 11:45:00,283.26,283.31,282.47,282.64,64780.0,261.687,261.7332,260.9572,261.1143,64780.0
2020-06-11 11:50:00,282.5,282.97,282.33,282.87,61796.0,260.9849,261.4191,260.8279,261.3267,61796.0
2020-06-11 11:55:00,282.74,283.19,282.68,283.14,32912.0,261.2067,261.6224,261.1512,261.5762,32912.0
2020-06-11 12:00:00,283.15,283.15,282.44,282.74,31343.0,261.5854,261.5854,260.9295,261.2067,31343.0
2020-06-11 12:05:00,282.73,282.9,282.07,282.12,74843.0,261.1974,261.3545,260.5877,260.6339,74843.0
2020-06-11 12:10:00,282.24,282.33,281.8,281.91,54529.0,260.7447,260.8279,260.3382,260.4399,54529.0
2020-06-11 12:15:00,281.87,281.95,280.94,281.16,62304.0,260.4029,260.4768,259.5437,259.747,62304.0
2020-06-11 12:20:00,281.15,281.63,281.04,281.16,63092.0,259.7377,260.1812,259.6361,259.747,63092.0
2020-06-11 12:25:00,281.1,281.11,280.32,280.78,75292.0,259.6916,259.7008,258.971,259.3959,75292.0
2020-06-11 12:30:00,280.73,281.93,280.72,281.63,75072.0,259.3497,260.4583,259.3405,260.1812,75072.0
2020-06-11 12:35:00,281.57,281.82,281.26,281.26,43118.0,260.1258,260.3567,259.8394,259.8394,43118.0
2020-06-11 12:40:00,281.27,281.49,280.58,280.63,37039.0,259.8486,260.0518,259.2112,259.2573,37039.0
2020-06-11 12:45:00,280.72,281.03,280.0,280.11,66376.0,259.3405,259.6269,258.6753,258.7769,66376.0
2020-06-11 12:50:00,280.14,280.17,279.37,279.37,70838.0,258.8047,258.8324,258.0933,258.0933,70838.0
2020-06-11 12:55:00,279.33,280.06,279.24,279.64,60837.0,258.0564,258.7308,257.9732,258.3427,60837.0
2020-06-11 13:00:00,279.63,280.75,279.41,280.74,68562.0,258.3335,259.3682,258.1303,259.359,68562.0
2020-06-11 13:05:00,280.64,280.64,280.21,280.4,39212.0,259.2666,259.2666,258.8693,259.0449,39212.0
2020-06-11 13:10:00,280.3,280.85,280.01,280.8,40038.0,258.9525,259.4606,258.6846,259.4144,40038.0
2020-06-11 13:15:00,280.79,281.13,280.64,280.7,27936.0,259.4052,259.7193,259.2666,259.322,27936.0
2020-06-11 13:20:00,280.71,281.13,280.71,281.0,25125.0,259.3313,259.7193,259.3313,259.5992,25125.0
2020-06-11 13:25:00,280.97,281.08,280.18,280.25,42492.0,259.5715,259.6731,258.8416,258.9063,42492.0
2020-06-11 13:30:00,280.27,280.69,280.05,280.55,33923.0,258.9248,259.3128,258.7215,259.1834,33923.0
2020-06-11 13:35:00,280.56,280.57,279.75,279.8,51662.0,259.1927,259.2019,258.4444,258.4906,51662.0
2020-06-11 13:40:00,279.87,279.91,279.34,279.35,70086.0,258.5552,258.5922,258.0656,258.0748,70086.0
2020-06-11 13:45:00,279.38,279.91,279.26,279.66,99623.0,258.1025,258.5922,257.9917,258.3612,99623.0
2020-06-11 13:50:00,279.59,280.15,279.49,280.15,46741.0,258.2966,258.8139,258.2042,258.8139,46741.0
2020-06-11 13:55:00,280.11,280.45,279.81,280.08,47450.0,258.7769,259.0911,258.4998,258.7492,47450.0
2020-06-11 14:00:00,279.98,280.13,279.04,279.08,65369.0,258.6569,258.7954,257.7884,257.8254,65369.0
2020-06-11 14:05:00,279.12,279.8,279.11,279.25,32996.0,257.8623,258.4906,257.8531,257.9824,32996.0
2020-06-11 14:10:00,279.15,279.5,278.53,278.8,61779.0,257.8901,258.2134,257.3173,257.5667,61779.0
2020-06-11 14:15:00,278.8,279.14,278.65,278.76,36538.0,257.5667,257.8808,257.4281,257.5298,36538.0
2020-06-11 14:20:00,278.7,279.32,278.57,279.32,44828.0,257.4743,258.0471,257.3542,258.0471,44828.0
2020-06-11 14:25:00,279.27,279.71,279.15,279.4,36586.0,258.0009,258.4074,257.8901,258.121,36586.0
2020-06-11 14:30:00,279.45,279.5,278.49,278.62,63383.0,258.1672,258.2134,257.2803,257.4004,63383.0
2020-06-11 14:35:00,278.59,278.68,278.03,278.13,47144.0,257.3727,257.4559,256.8554,256.9477,47144.0
2020-06-11 14:40:00,278.17,278.38,277.63,277.94,186620.0,256.9847,257.1787,256.4858,256.7722,186620.0
2020-06-11 14:45:00,277.92,278.47,277.77,277.77,76422.0,256.7537,257.2619,256.6152,256.6152,76422.0
2020-06-11 14:50:00,277.9,278.0,277.12,277.19,64333.0,256.7353,256.8276,256.0147,256.0793,64333.0
2020-06-11 14:55:00,277.13,277.57,276.74,277.41,94940.0,256.0239,256.4304,255.6636,256.2826,94940.0
2020-06-11 15:00:00,277.37,277.96,276.88,277.93,60402.0,256.2456,256.7907,255.7929,256.763,60402.0
2020-06-11 15:05:00,277.94,278.19,277.47,278.08,50391.0,256.7722,257.0032,256.338,256.9016,50391.0
2020-06-11 15:10:00,277.95,278.42,277.33,277.38,63982.0,256.7815,257.2157,256.2087,256.2549,63982.0
2020-06-11 15:15:00,277.38,277.9,276.72,277.33,90146.0,256.2549,256.7353,255.6451,256.2087,90146.0
2020-06-11 15:20:00,277.23,277.39,276.3,276.3,120569.0,256.1163,256.2641,255.2571,255.2571,120569.0
2020-06-11 15:25:00,276.33,276.86,276.0,276.44,85066.0,255.2848,255.7745,254.98,255.3865,85066.0
2020-06-11 15:30:00,276.38,276.79,275.8,276.54,93183.0,255.331,255.7098,254.7952,255.4788,93183.0
2020-06-11 15:35:00,276.4,276.91,275.97,276.53,104157.0,255.3495,255.8207,254.9523,255.4696,104157.0
2020-06-11 15:40:00,276.46,278.13,276.46,278.12,120960.0,255.4049,256.9477,255.4049,256.9385,120960.0
2020-06-11 15:45:00,278.12,278.13,276.92,277.05,100998.0,256.9385,256.9477,255.8299,255.95,100998.0
2020-06-11 15:50:00,276.94,276.94,276.25,276.48,187295.0,255.8484,255.8484,255.2109,255.4234,187295.0
2020-06-11 15:55:00,276.56,276.9,276.07,276.29,403933.0,255.4973,255.8114,255.0446,255.2479,403933.0
2020-06-12 09:30:00,283.35,283.37,282.3,283.06,399673.0,261.7702,261.7887,260.8002,261.5023,399673.0
2020-06-12 09:35:00,282.89,283.51,282.66,283.45,79014.0,261.3452,261.918,261.1327,261.8626,79014.0
2020-06-12 09:40:00,283.48,284.15,283.48,283.85,125737.0,261.8903,262.5093,261.8903,262.2321,125737.0
2020-06-12 09:45:00,284.0,284.06,282.72,282.75,76036.0,262.3707,262.4261,261.1882,261.2159,76036.0
2020-06-12 09:50:00,282.8,283.33,282.5,282.5,76952.0,261.2621,261.7517,260.9849,260.9849,76952.0
2020-06-12 09:55:00,282.5,282.87,282.46,282.75,47195.0,260.9849,261.3267,260.948,261.2159,47195.0
2020-06-12 10:00:00,282.86,283.55,282.6,283.3,88496.0,261.3175,261.955,261.0773,261.724,88496.0
2020-06-12 10:05:00,283.28,283.31,282.88,282.93,39877.0,261.7055,261.7332,261.336,261.3822,39877.0
2020-06-12 10:10:00,282.99,283.11,281.96,282.01,61065.0,261.4376,261.5485,260.4861,260.5322,61065.0
2020-06-12 10:15:00,282.02,282.5,281.93,282.07,38805.0,260.5415,260.9849,260.4583,260.5877,38805.0
2020-06-12 10:20:00,282.19,282.72,282.16,282.54,36919.0,260.6985,261.1882,260.6708,261.0219,36919.0
2020-06-12 10:25:00,282.4,282.59,281.39,281.39,68500.0,260.8925,261.0681,259.9595,259.9595,68500.0
2020-06-12 10:30:00,281.4,281.76,281.23,281.42,60911.0,259.9687,260.3013,259.8117,259.9872,60911.0
2020-06-12 10:35:00,281.38,281.45,280.0,280.15,106330.0,259.9502,260.0149,258.6753,258.8139,106330.0
2020-06-12 10:40:00,280.19,280.87,280.19,280.65,42323.0,258.8509,259.4791,258.8509,259.2758,42323.0
2020-06-12 10:45:00,280.61,281.14,280.21,280.47,54091.0,259.2389,259.7285,258.8693,259.1095,54091.0
2020-06-12 10:50:00,280.4,280.46,278.9,279.13,55619.0,259.0449,259.1003,257.6591,257.8716,55619.0
2020-06-12 10:55:00,279.19,279.57,278.26,278.32,89077.0,257.927,258.2781,257.0678,257.1233,89077.0
2020-06-12 11:00:00,278.22,278.77,276.87,276.87,72090.0,257.0309,257.539,255.7837,255.7837,72090.0
2020-06-12 11:05:00,276.8,279.2,276.79,279.04,110862.0,255.719,257.9363,255.7098,257.7884,110862.0
2020-06-12 11:10:00,279.05,279.08,277.91,277.92,42418.0,257.7977,257.8254,256.7445,256.7537,42418.0
2020-06-12 11:15:00,277.9,278.65,276.68,276.71,51701.0,256.7353,257.4281,255.6082,255.6359,51701.0
2020-06-12 11:20:00,276.71,277.62,276.25,276.54,58534.0,255.6359,256.4766,255.2109,255.4788,58534.0
2020-06-12 11:25:00,276.6,278.34,276.6,277.97,115617.0,255.5343,257.1418,255.5343,256.7999,115617.0
2020-06-12 11:30:00,277.99,278.83,277.49,278.73,109045.0,256.8184,257.5944,256.3565,257.502,109045.0
2020-06-12 11:35:00,278.77,279.98,278.67,279.67,90463.0,257.539,258.6569,257.4466,258.3705,90463.0
2020-06-12 11:40:00,279.68,279.77,278.79,278.85,51910.0,258.3797,258.4628,257.5575,257.6129,51910.0
2020-06-12 11:45:00,278.96,280.09,278.91,279.67,42444.0,257.7145,258.7585,257.6683,258.3705,42444.0
2020-06-12 11:50:00,279.6,279.81,278.94,279.6,42122.0,258.3058,258.4998,257.6961,258.3058,42122.0
2020-06-12 11:55:00,279.59,280.62,279.57,280.58,23742.0,258.2966,259.2481,258.2781,259.2112,23742.0
2020-06-12 12:00:00,280.56,280.92,280.21,280.88,47728.0,259.1927,259.5253,258.8693,259.4883,47728.0
2020-06-12 12:05:00,280.92,281.18,280.71,280.75,32005.0,259.5253,259.7655,259.3313,259.3682,32005.0
2020-06-12 12:10:00,280.69,280.69,279.96,280.46,32945.0,259.3128,259.3128,258.6384,259.1003,32945.0
2020-06-12 12:15:00,280.39,280.94,280.16,280.77,23901.0,259.0356,259.5437,258.8231,259.3867,23901.0
2020-06-12 12:20:00,280.68,280.9,279.77,279.79,30960.0,259.3035,259.5068,258.4628,258.4813,30960.0
2020-06-12 12:25:00,279.8,280.17,279.33,279.72,39992.0,258.4906,258.8324,258.0564,258.4167,39992.0
2020-06-12 12:30:00,279.71,279.77,278.77,278.85,28198.0,258.4074,258.4628,257.539,257.6129,28198.0
2020-06-12 12:35:00,278.83,279.12,278.64,278.92,37324.0,257.5944,257.8623,257.4189,257.6776,37324.0
2020-06-12 12:40:00,278.98,279.47,278.8,278.85,41003.0,257.733,258.1857,257.5667,257.6129,41003.0
2020-06-12 12:45:00,278.86,278.86,278.19,278.3,40776.0,257.6221,257.6221,257.0032,257.1048,40776.0
2020-06-12 12:50:00,278.54,279.34,278.54,279.34,42965.0,257.3265,258.0656,257.3265,258.0656,42965.0
2020-06-12 12:55:00,279.33,279.5,279.0,279.25,17209.0,258.0564,258.2134,257.7515,257.9824,17209.0
2020-06-12 13:00:00,279.37,279.37,277.98,277.98,39926.0,258.0933,258.0933,256.8092,256.8092,39926.0
2020-06-12 13:05:00,278.11,278.41,277.84,278.4,40465.0,256.9293,257.2064,256.6798,257.1972,40465.0
2020-06-12 13:10:00,278.23,278.29,277.88,278.1,22899.0,257.0401,257.0956,256.7168,256.92,22899.0
2020-06-12 13:15:00,278.1,278.1,277.45,277.82,20740.0,256.92,256.92,256.3195,256.6614,20740.0
2020-06-12 13:20:00,277.81,278.38,277.12,277.35,43541.0,256.6521,257.1787,256.0147,256.2271,43541.0
2020-06-12 13:25:00,277.28,278.03,277.28,277.46,45299.0,256.1625,256.8554,256.1625,256.3288,45299.0
2020-06-12 13:30:00,277.46,277.82,276.5,276.55,102481.0,256.3288,256.6614,255.4419,255.4881,102481.0
2020-06-12 13:35:00,276.61,277.06,275.9,276.27,88302.0,255.5435,255.9592,254.8876,255.2294,88302.0
2020-06-12 13:40:00,276.21,277.04,275.91,276.23,55304.0,255.174,255.9408,254.8968,255.1924,55304.0
2020-06-12 13:45:00,276.08,276.34,275.07,275.18,77064.0,255.0539,255.2941,254.1208,254.2224,77064.0
2020-06-12 13:50:00,275.33,275.63,274.77,275.44,72214.0,254.361,254.6381,253.8436,254.4626,72214.0
2020-06-12 13:55:00,275.44,276.14,274.63,274.71,116744.0,254.4626,255.1093,253.7143,253.7882,116744.0
2020-06-12 14:00:00,274.71,276.22,274.5,275.83,108591.0,253.7882,255.1832,253.5942,254.8229,108591.0
2020-06-12 14:05:00,275.74,275.74,274.8,275.02,34841.0,254.7398,254.7398,253.8714,254.0746,34841.0
2020-06-12 14:10:00,275.3,276.92,275.3,276.34,69873.0,254.3333,255.8299,254.3333,255.2941,69873.0
2020-06-12 14:15:00,276.4,276.69,275.84,275.92,31739.0,255.3495,255.6174,254.8322,254.9061,31739.0
2020-06-12 14:20:00,275.96,276.31,275.68,276.07,45721.0,254.943,255.2664,254.6843,255.0446,45721.0
2020-06-12 14:25:00,276.24,276.8,276.24,276.73,22347.0,255.2017,255.719,255.2017,255.6544,22347.0
2020-06-12 14:30:00,276.8,278.18,276.71,277.58,144792.0,255.719,256.9939,255.6359,256.4396,144792.0
2020-06-12 14:35:00,277.7,277.73,276.87,276.97,43521.0,256.5505,256.5782,255.7837,255.8761,43521.0
2020-06-12 14:40:00,276.93,277.25,276.18,276.54,36162.0,255.8391,256.1348,255.1463,255.4788,36162.0
2020-06-12 14:45:00,276.66,277.57,276.66,276.96,32322.0,255.5897,256.4304,255.5897,255.8669,32322.0
2020-06-12 14:50:00,277.19,277.63,276.66,277.63,38196.0,256.0793,256.4858,255.5897,256.4858,38196.0
2020-06-12 14:55:00,277.68,277.84,277.0,277.64,36868.0,256.532,256.6798,255.9038,256.4951,36868.0
2020-06-12 15:00:00,277.69,278.55,277.69,278.13,52598.0,256.5413,257.3358,256.5413,256.9477,52598.0
2020-06-12 15:05:00,278.21,279.1,278.04,278.47,54245.0,257.0217,257.8439,256.8646,257.2619,54245.0
2020-06-12 15:10:00,278.44,279.15,278.44,279.07,51165.0,257.2341,257.8901,257.2341,257.8162,51165.0
2020-06-12 15:15:00,279.14,279.21,277.73,278.32,47166.0,257.8808,257.9455,256.5782,257.1233,47166.0
2020-06-12 15:20:00,278.29,278.48,277.27,277.28,57001.0,257.0956,257.2711,256.1532,256.1625,57001.0
2020-06-12 15:25:00,277.37,277.75,276.81,277.34,36675.0,256.2456,256.5967,255.7283,256.2179,36675.0
2020-06-12 15:30:00,277.34,277.69,276.85,277.64,35329.0,256.2179,256.5413,255.7652,256.4951,35329.0
2020-06-12 15:35:00,277.76,278.37,277.56,278.0,37824.0,256.6059,257.1695,256.4212,256.8276,37824.0
2020-06-12 15:40:00,278.12,278.53,277.84,278.45,40427.0,256.9385,257.3173,256.6798,257.2434,40427.0
2020-06-12 15:45:00,278.58,279.75,278.56,279.74,60317.0,257.3635,258.4444,257.345,258.4351,60317.0
2020-06-12 15:50:00,279.75,280.42,279.29,279.77,146210.0,258.4444,259.0633,258.0194,258.4628,146210.0
2020-06-12 15:55:00,279.8,280.3,279.6,279.63,183012.0,258.4906,258.9525,258.3058,258.3335,183012.0
2020-06-15 09:30:00,273.88,274.57,272.77,273.06,435589.0,253.0214,253.6589,251.996,252.2639,435589.0
2020-06-15 09:35:00,273.05,275.1,273.01,274.56,108864.0,252.2546,254.1485,252.2177,253.6496,108864.0
2020-06-15 09:40:00,274.57,275.15,274.31,274.54,63096.0,253.6589,254.1947,253.4187,253.6312,63096.0
2020-06-15 09:45:00,274.65,274.94,274.1,274.35,64849.0,253.7328,254.0007,253.2247,253.4556,64849.0
2020-06-15 09:50:00,274.41,275.63,274.25,275.45,64240.0,253.5111,254.6381,253.3632,254.4719,64240.0
2020-06-15 09:55:00,275.48,275.83,275.33,275.72,52830.0,254.4996,254.8229,254.361,254.7213,52830.0
2020-06-15 10:00:00,275.7,276.13,275.26,275.97,44934.0,254.7028,255.1001,254.2963,254.9523,44934.0
2020-06-15 10:05:00,276.01,276.67,276.0,276.56,44745.0,254.9892,255.5989,254.98,255.4973,44745.0
2020-06-15 10:10:00,276.57,276.96,276.37,276.6,40347.0,255.5066,255.8669,255.3218,255.5343,40347.0
2020-06-15 10:15:00,276.62,276.84,276.22,276.81,25206.0,255.5527,255.756,255.1832,255.7283,25206.0
2020-06-15 10:20:00,276.85,276.85,276.08,276.08,29979.0,255.7652,255.7652,255.0539,255.0539,29979.0
2020-06-15 10:25:00,276.11,276.37,275.77,275.81,21057.0,255.0816,255.3218,254.7675,254.8044,21057.0
2020-06-15 10:30:00,275.71,276.27,275.42,276.27,25305.0,254.7121,255.2294,254.4441,255.2294,25305.0
2020-06-15 10:35:00,276.24,276.39,275.49,275.55,18049.0,255.2017,255.3403,254.5088,254.5642,18049.0
2020-06-15 10:40:00,275.45,275.95,275.12,275.94,63849.0,254.4719,254.9338,254.167,254.9245,63849.0
2020-06-15 10:45:00,275.94,277.0,275.94,276.71,57622.0,254.9245,255.9038,254.9245,255.6359,57622.0
2020-06-15 10:50:00,276.64,277.35,276.41,277.26,44557.0,255.5712,256.2271,255.3587,256.144,44557.0
2020-06-15 10:55:00,277.12,277.28,276.59,276.7,29797.0,256.0147,256.1625,255.525,255.6267,29797.0
2020-06-15 11:00:00,276.68,277.76,276.41,277.72,68176.0,255.6082,256.6059,255.3587,256.569,68176.0
2020-06-15 11:05:00,277.65,277.99,277.6,277.91,34450.0,256.5043,256.8184,256.4581,256.7445,34450.0
2020-06-15 11:10:00,277.97,278.09,277.49,277.98,29806.0,256.7999,256.9108,256.3565,256.8092,29806.0
2020-06-15 11:15:00,277.96,277.97,277.19,277.46,35029.0,256.7907,256.7999,256.0793,256.3288,35029.0
2020-06-15 11:20:00,277.51,278.16,277.25,278.07,37407.0,256.375,256.9755,256.1348,256.8923,37407.0
2020-06-15 11:25:00,278.09,278.15,277.11,277.43,26549.0,256.9108,256.9662,256.0054,256.3011,26549.0
2020-06-15 11:30:00,277.63,277.72,276.98,277.17,34119.0,256.4858,256.569,255.8853,256.0609,34119.0
2020-06-15 11:35:00,277.17,277.73,277.08,277.52,21543.0,256.0609,256.5782,255.9777,256.3842,21543.0
2020-06-15 11:40:00,277.61,277.83,276.92,276.92,37981.0,256.4673,256.6706,255.8299,255.8299,37981.0
2020-06-15 11:45:00,276.93,277.18,276.81,277.08,19638.0,255.8391,256.0701,255.7283,255.9777,19638.0
2020-06-15 11:50:00,277.08,277.6,276.76,276.8,32901.0,255.9777,256.4581,255.6821,255.719,32901.0
2020-06-15 11:55:00,276.89,277.8,276.89,277.54,22131.0,255.8022,256.6429,255.8022,256.4027,22131.0
2020-06-15 12:00:00,277.42,278.65,277.37,278.61,27507.0,256.2918,257.4281,256.2456,257.3912,27507.0
2020-06-15 12:05:00,278.58,278.82,278.51,278.74,22129.0,257.3635,257.5852,257.2988,257.5113,22129.0
2020-06-15 12:10:00,278.65,278.79,278.46,278.46,11727.0,257.4281,257.5575,257.2526,257.2526,11727.0
2020-06-15 12:15:00,278.54,279.14,278.53,278.96,37631.0,257.3265,257.8808,257.3173,257.7145,37631.0
2020-06-15 12:20:00,278.9,279.21,278.9,279.21,15945.0,257.6591,257.9455,257.6591,257.9455,15945.0
2020-06-15 12:25:00,279.2,279.21,278.92,279.01,30132.0,257.9363,257.9455,257.6776,257.7607,30132.0
2020-06-15 12:30:00,278.99,279.04,278.57,278.64,15507.0,257.7422,257.7884,257.3542,257.4189,15507.0
2020-06-15 12:35:00,278.71,279.18,278.71,279.04,14001.0,257.4836,257.9178,257.4836,257.7884,14001.0
2020-06-15 12:40:00,279.04,279.3,278.92,279.17,15117.0,257.7884,258.0286,257.6776,257.9085,15117.0
2020-06-15 12:45:00,279.17,279.57,279.04,279.44,15247.0,257.9085,258.2781,257.7884,258.158,15247.0
2020-06-15 12:50:00,279.45,279.58,279.12,279.58,20432.0,258.1672,258.2873,257.8623,258.2873,20432.0
2020-06-15 12:55:00,279.47,279.79,279.41,279.78,51207.0,258.1857,258.4813,258.1303,258.4721,51207.0
2020-06-15 13:00:00,279.79,279.94,279.55,279.94,13780.0,258.4813,258.6199,258.2596,258.6199,13780.0
2020-06-15 13:05:00,279.95,280.25,279.85,280.25,28317.0,258.6291,258.9063,258.5368,258.9063,28317.0
2020-06-15 13:10:00,280.26,280.4,280.07,280.3,24171.0,258.9155,259.0449,258.74,258.9525,24171.0
2020-06-15 13:15:00,280.32,280.64,280.12,280.18,24999.0,258.971,259.2666,258.7862,258.8416,24999.0
2020-06-15 13:20:00,280.2,280.36,279.77,279.85,14909.0,258.8601,259.0079,258.4628,258.5368,14909.0
2020-06-15 13:25:00,279.86,280.0,279.75,279.85,15677.0,258.546,258.6753,258.4444,258.5368,15677.0
2020-06-15 13:30:00,279.81,279.87,279.48,279.68,40977.0,258.4998,258.5552,258.1949,258.3797,40977.0
2020-06-15 13:35:00,279.64,280.18,279.64,280.0,25094.0,258.3427,258.8416,258.3427,258.6753,25094.0
2020-06-15 13:40:00,279.98,280.09,279.55,279.64,20897.0,258.6569,258.7585,258.2596,258.3427,20897.0
2020-06-15 13:45:00,279.63,279.63,279.29,279.35,10408.0,258.3335,258.3335,258.0194,258.0748,10408.0
2020-06-15 13:50:00,279.32,279.87,279.32,279.64,10302.0,258.0471,258.5552,258.0471,258.3427,10302.0
2020-06-15 13:55:00,279.65,279.76,279.47,279.48,16836.0,258.352,258.4536,258.1857,258.1949,16836.0
2020-06-15 14:00:00,279.56,282.12,279.56,281.88,78106.0,258.2688,260.6339,258.2688,260.4121,78106.0
2020-06-15 14:05:00,281.87,282.58,281.71,282.23,62551.0,260.4029,261.0588,260.2551,260.7355,62551.0
2020-06-15 14:10:00,282.13,282.43,281.87,282.39,58084.0,260.6431,260.9203,260.4029,260.8833,58084.0
2020-06-15 14:15:00,282.56,283.33,282.54,283.13,66143.0,261.0404,261.7517,261.0219,261.5669,66143.0
2020-06-15 14:20:00,283.05,283.32,282.58,283.12,41980.0,261.493,261.7425,261.0588,261.5577,41980.0
2020-06-15 14:25:00,283.14,283.26,282.75,283.0,29824.0,261.5762,261.687,261.2159,261.4468,29824.0
2020-06-15 14:30:00,283.05,283.35,282.15,282.18,55293.0,261.493,261.7702,260.6616,260.6893,55293.0
2020-06-15 14:35:00,282.43,282.7,282.33,282.48,44090.0,260.9203,261.1697,260.8279,260.9665,44090.0
2020-06-15 14:40:00,282.71,282.8,282.18,282.22,49821.0,261.1789,261.2621,260.6893,260.7263,49821.0
2020-06-15 14:45:00,282.3,282.69,282.28,282.66,22101.0,260.8002,261.1605,260.7817,261.1327,22101.0
2020-06-15 14:50:00,282.66,282.67,281.8,281.95,37733.0,261.1327,261.142,260.3382,260.4768,37733.0
2020-06-15 14:55:00,282.01,282.27,281.86,281.99,25764.0,260.5322,260.7724,260.3937,260.5138,25764.0
2020-06-15 15:00:00,281.98,282.9,281.95,282.67,31904.0,260.5045,261.3545,260.4768,261.142,31904.0
2020-06-15 15:05:00,282.66,282.66,282.04,282.38,33526.0,261.1327,261.1327,260.56,260.8741,33526.0
2020-06-15 15:10:00,282.37,282.72,282.27,282.44,43870.0,260.8648,261.1882,260.7724,260.9295,43870.0
2020-06-15 15:15:00,282.38,282.6,282.08,282.2,76933.0,260.8741,261.0773,260.5969,260.7078,76933.0
2020-06-15 15:20:00,282.1,282.14,281.46,281.95,30163.0,260.6154,260.6523,260.0241,260.4768,30163.0
2020-06-15 15:25:00,282.04,282.31,281.17,281.24,29058.0,260.56,260.8094,259.7562,259.8209,29058.0
2020-06-15 15:30:00,281.29,281.35,280.27,280.51,43286.0,259.8671,259.9225,258.9248,259.1465,43286.0
2020-06-15 15:35:00,280.48,280.88,279.96,280.66,48502.0,259.1188,259.4883,258.6384,259.2851,48502.0
2020-06-15 15:40:00,280.6,281.07,280.23,280.99,70574.0,259.2296,259.6638,258.8878,259.5899,70574.0
2020-06-15 15:45:00,280.97,281.45,280.76,281.1,42134.0,259.5715,260.0149,259.3774,259.6916,42134.0
2020-06-15 15:50:00,281.07,281.91,280.97,281.6,92163.0,259.6638,260.4399,259.5715,260.1535,92163.0
2020-06-15 15:55:00,281.71,282.31,281.5,282.23,295011.0,260.2551,260.8094,260.0611,260.7355,295011.0
2020-06-16 09:30:00,290.05,290.13,289.0,289.03,360503.0,267.9599,268.0338,266.9899,267.0176,360503.0
2020-06-16 09:35:00,289.09,289.77,288.81,289.32,93077.0,267.073,267.7012,266.8144,267.2855,93077.0
2020-06-16 09:40:00,289.37,289.64,289.07,289.35,113215.0,267.3317,267.5811,267.0546,267.3132,113215.0
2020-06-16 09:45:00,289.4,289.87,288.64,288.65,96709.0,267.3594,267.7936,266.6573,266.6665,96709.0
2020-06-16 09:50:00,288.68,289.07,288.46,288.93,76466.0,266.6943,267.0546,266.491,266.9252,76466.0
2020-06-16 09:55:00,289.0,289.46,288.98,289.2,36837.0,266.9899,267.4149,266.9714,267.1747,36837.0
2020-06-16 10:00:00,289.32,289.66,288.91,289.42,68094.0,267.2855,267.5996,266.9067,267.3779,68094.0
2020-06-16 10:05:00,289.3,289.95,289.24,289.36,58098.0,267.267,267.8675,267.2116,267.3225,58098.0
2020-06-16 10:10:00,289.33,289.77,289.31,289.69,34946.0,267.2948,267.7012,267.2763,267.6273,34946.0
2020-06-16 10:15:00,289.72,290.11,289.56,289.87,68480.0,267.6551,268.0154,267.5072,267.7936,68480.0
2020-06-16 10:20:00,289.73,289.73,288.97,289.57,38566.0,267.6643,267.6643,266.9622,267.5165,38566.0
2020-06-16 10:25:00,289.59,290.12,289.58,290.0,39901.0,267.535,268.0246,267.5257,267.9137,39901.0
2020-06-16 10:30:00,290.09,290.2,289.65,289.73,32518.0,267.9969,268.0985,267.5904,267.6643,32518.0
2020-06-16 10:35:00,289.69,289.73,288.08,288.75,94311.0,267.6273,267.6643,266.14,266.7589,94311.0
2020-06-16 10:40:00,288.6,289.17,287.58,287.95,107786.0,266.6204,267.1469,265.678,266.0199,107786.0
2020-06-16 10:45:00,287.71,288.36,287.17,288.28,64134.0,265.7981,266.3986,265.2993,266.3247,64134.0
2020-06-16 10:50:00,288.17,288.23,285.79,286.24,74593.0,266.2231,266.2785,264.0244,264.4401,74593.0
2020-06-16 10:55:00,286.1,286.45,284.12,284.49,83082.0,264.3108,264.6341,262.4815,262.8234,83082.0
2020-06-16 11:00:00,284.43,285.38,282.83,285.16,156260.0,262.7679,263.6456,261.2898,263.4423,156260.0
2020-06-16 11:05:00,285.41,286.3,285.33,286.23,84653.0,263.6733,264.4955,263.5994,264.4309,84653.0
2020-06-16 11:10:00,286.35,286.39,285.37,286.06,33198.0,264.5417,264.5787,263.6364,264.2738,33198.0
2020-06-16 11:15:00,286.18,287.3,286.15,286.71,54975.0,264.3847,265.4194,264.3569,264.8743,54975.0
2020-06-16 11:20:00,286.63,287.59,286.59,287.39,18608.0,264.8004,265.6873,264.7634,265.5025,18608.0
2020-06-16 11:25:00,287.45,287.58,287.02,287.28,46966.0,265.5579,265.678,265.1607,265.4009,46966.0
2020-06-16 11:30:00,287.35,288.03,286.86,287.44,67014.0,265.4656,266.0938,265.0129,265.5487,67014.0
2020-06-16 11:35:00,287.59,287.72,286.68,287.09,80984.0,265.6873,265.8074,264.8466,265.2254,80984.0
2020-06-16 11:40:00,286.99,287.55,286.86,287.29,68833.0,265.133,265.6503,265.0129,265.4101,68833.0
2020-06-16 11:45:00,287.42,288.12,287.18,288.02,29947.0,265.5302,266.1769,265.3085,266.0845,29947.0
2020-06-16 11:50:00,288.12,288.38,287.48,287.61,28217.0,266.1769,266.4171,265.5857,265.7058,28217.0
2020-06-16 11:55:00,287.54,287.54,286.83,286.93,33671.0,265.6411,265.6411,264.9852,265.0775,33671.0
2020-06-16 12:00:00,287.15,287.39,286.28,286.62,52894.0,265.2808,265.5025,264.477,264.7912,52894.0
2020-06-16 12:05:00,286.71,286.71,286.12,286.51,39796.0,264.8743,264.8743,264.3292,264.6895,39796.0
2020-06-16 12:10:00,286.54,286.92,286.15,286.82,38511.0,264.7172,265.0683,264.3569,264.9759,38511.0
2020-06-16 12:15:00,286.87,287.09,286.43,286.78,19738.0,265.0221,265.2254,264.6156,264.939,19738.0
2020-06-16 12:20:00,287.08,287.08,286.73,286.91,11589.0,265.2161,265.2161,264.8928,265.0591,11589.0
2020-06-16 12:25:00,286.97,287.55,286.97,287.45,23860.0,265.1145,265.6503,265.1145,265.5579,23860.0
2020-06-16 12:30:00,287.48,288.19,287.47,288.16,45766.0,265.5857,266.2416,265.5764,266.2139,45766.0
2020-06-16 12:35:00,288.12,288.76,288.1,288.54,50103.0,266.1769,266.7682,266.1584,266.5649,50103.0
2020-06-16 12:40:00,288.59,288.75,288.39,288.66,21474.0,266.6111,266.7589,266.4263,266.6758,21474.0
2020-06-16 12:45:00,288.8,288.85,288.25,288.28,38094.0,266.8051,266.8513,266.297,266.3247,38094.0
2020-06-16 12:50:00,288.38,288.55,288.28,288.28,73948.0,266.4171,266.5742,266.3247,266.3247,73948.0
2020-06-16 12:55:00,288.29,288.4,287.91,288.28,32936.0,266.334,266.4356,265.9829,266.3247,32936.0
2020-06-16 13:00:00,288.32,288.79,288.29,288.44,16086.0,266.3617,266.7959,266.334,266.4725,16086.0
2020-06-16 13:05:00,288.17,288.48,288.0,288.26,13142.0,266.2231,266.5095,266.0661,266.3062,13142.0
2020-06-16 13:10:00,288.51,288.6,288.2,288.37,108762.0,266.5372,266.6204,266.2508,266.4079,108762.0
2020-06-16 13:15:00,288.41,288.75,288.29,288.71,25213.0,266.4448,266.7589,266.334,266.722,25213.0
2020-06-16 13:20:00,288.6,288.69,288.38,288.63,35602.0,266.6204,266.7035,266.4171,266.6481,35602.0
2020-06-16 13:25:00,288.63,288.73,288.44,288.44,77878.0,266.6481,266.7405,266.4725,266.4725,77878.0
2020-06-16 13:30:00,288.4,288.56,287.84,287.93,41899.0,266.4356,266.5834,265.9182,266.0014,41899.0
2020-06-16 13:35:00,287.85,287.99,287.61,287.68,70382.0,265.9275,266.0568,265.7058,265.7704,70382.0
2020-06-16 13:40:00,287.8,288.21,287.8,288.16,64607.0,265.8813,266.2601,265.8813,266.2139,64607.0
2020-06-16 13:45:00,288.19,288.21,287.86,287.9,59489.0,266.2416,266.2601,265.9367,265.9737,59489.0
2020-06-16 13:50:00,288.04,288.2,287.19,287.28,52075.0,266.103,266.2508,265.3177,265.4009,52075.0
2020-06-16 13:55:00,287.17,287.55,287.0,287.5,56565.0,265.2993,265.6503,265.1422,265.6041,56565.0
2020-06-16 14:00:00,287.5,288.06,287.49,287.93,37769.0,265.6041,266.1215,265.5949,266.0014,37769.0
2020-06-16 14:05:00,288.05,288.17,287.88,288.09,17160.0,266.1122,266.2231,265.9552,266.1492,17160.0
2020-06-16 14:10:00,288.09,288.7,287.99,288.56,43940.0,266.1492,266.7127,266.0568,266.5834,43940.0
2020-06-16 14:15:00,288.54,288.98,288.5,288.65,51052.0,266.5649,266.9714,266.528,266.6665,51052.0
2020-06-16 14:20:00,288.72,288.82,287.1,287.88,39617.0,266.7312,266.8236,265.2346,265.9552,39617.0
2020-06-16 14:25:00,287.9,288.25,287.61,288.16,28325.0,265.9737,266.297,265.7058,266.2139,28325.0
2020-06-16 14:30:00,288.16,288.81,288.16,288.27,34254.0,266.2139,266.8144,266.2139,266.3155,34254.0
2020-06-16 14:35:00,288.28,288.54,288.14,288.37,15511.0,266.3247,266.5649,266.1954,266.4079,15511.0
2020-06-16 14:40:00,288.28,288.4,287.81,287.97,17674.0,266.3247,266.4356,265.8905,266.0383,17674.0
2020-06-16 14:45:00,288.07,288.18,287.6,288.04,14253.0,266.1307,266.2323,265.6965,266.103,14253.0
2020-06-16 14:50:00,288.08,288.18,287.56,287.97,36949.0,266.14,266.2323,265.6596,266.0383,36949.0
2020-06-16 14:55:00,288.0,288.1,287.63,287.88,86702.0,266.0661,266.1584,265.7242,265.9552,86702.0
2020-06-16 15:00:00,287.88,288.05,287.33,287.53,54362.0,265.9552,266.1122,265.4471,265.6318,54362.0
2020-06-16 15:05:00,287.58,287.67,286.51,286.72,33036.0,265.678,265.7612,264.6895,264.8835,33036.0
2020-06-16 15:10:00,286.72,287.0,286.61,286.85,18005.0,264.8835,265.1422,264.7819,265.0036,18005.0
2020-06-16 15:15:00,286.7,286.7,285.59,285.81,48592.0,264.8651,264.8651,263.8396,264.0428,48592.0
2020-06-16 15:20:00,285.95,286.65,285.94,286.52,41628.0,264.1722,264.8189,264.1629,264.6988,41628.0
2020-06-16 15:25:00,286.57,287.14,286.53,286.9,40884.0,264.745,265.2715,264.708,265.0498,40884.0
2020-06-16 15:30:00,286.85,287.76,286.62,287.6,46388.0,265.0036,265.8443,264.7912,265.6965,46388.0
2020-06-16 15:35:00,287.56,287.56,286.79,287.02,26638.0,265.6596,265.6596,264.9482,265.1607,26638.0
2020-06-16 15:40:00,287.0,287.29,286.33,286.52,49736.0,265.1422,265.4101,264.5232,264.6988,49736.0
2020-06-16 15:45:00,286.42,286.99,286.08,286.57,31309.0,264.6064,265.133,264.2923,264.745,31309.0
2020-06-16 15:50:00,286.61,287.33,286.2,286.56,57785.0,264.7819,265.4471,264.4031,264.7357,57785.0
2020-06-16 15:55:00,286.38,287.75,286.27,287.75,182134.0,264.5694,265.8351,264.4678,265.8351,182134.0
2020-06-17 09:30:00,288.74,288.8,288.07,288.29,135531.0,266.7497,266.8051,266.1307,266.334,135531.0
2020-06-17 09:35:00,288.36,288.51,287.62,287.62,42166.0,266.3986,266.5372,265.715,265.715,42166.0
2020-06-17 09:40:00,287.63,288.21,287.39,288.19,69787.0,265.7242,266.2601,265.5025,266.2416,69787.0
2020-06-17 09:45:00,288.2,288.41,287.9,288.36,56018.0,266.2508,266.4448,265.9737,266.3986,56018.0
2020-06-17 09:50:00,288.38,288.56,288.0,288.1,31330.0,266.4171,266.5834,266.0661,266.1584,31330.0
2020-06-17 09:55:00,288.09,288.09,286.94,287.46,56215.0,266.1492,266.1492,265.0868,265.5672,56215.0
2020-06-17 10:00:00,287.39,287.73,287.13,287.13,26306.0,265.5025,265.8166,265.2623,265.2623,26306.0
2020-06-17 10:05:00,287.22,287.92,287.13,287.85,23499.0,265.3455,265.9921,265.2623,265.9275,23499.0
2020-06-17 10:10:00,287.65,287.91,287.33,287.49,39059.0,265.7427,265.9829,265.4471,265.5949,39059.0
2020-06-17 10:15:00,287.53,288.16,286.46,286.59,46692.0,265.6318,266.2139,264.6433,264.7634,46692.0
2020-06-17 10:20:00,286.69,287.09,286.45,286.57,30095.0,264.8558,265.2254,264.6341,264.745,30095.0
2020-06-17 10:25:00,286.58,286.92,286.24,286.5,35313.0,264.7542,265.0683,264.4401,264.6803,35313.0
2020-06-17 10:30:00,286.56,287.15,286.11,287.05,35647.0,264.7357,265.2808,264.32,265.1884,35647.0
2020-06-17 10:35:00,286.92,287.33,286.74,287.14,34335.0,265.0683,265.4471,264.902,265.2715,34335.0
2020-06-17 10:40:00,287.14,287.38,286.81,287.38,35309.0,265.2715,265.4933,264.9667,265.4933,35309.0
2020-06-17 10:45:00,287.35,287.41,287.05,287.3,21513.0,265.4656,265.521,265.1884,265.4194,21513.0
2020-06-17 10:50:00,287.28,287.8,287.21,287.76,49089.0,265.4009,265.8813,265.3362,265.8443,49089.0
2020-06-17 10:55:00,287.8,288.09,287.56,287.63,57686.0,265.8813,266.1492,265.6596,265.7242,57686.0
2020-06-17 11:00:00,287.61,287.78,287.33,287.43,107533.0,265.7058,265.8628,265.4471,265.5395,107533.0
2020-06-17 11:05:00,287.53,287.8,287.36,287.54,31199.0,265.6318,265.8813,265.4748,265.6411,31199.0
2020-06-17 11:10:00,287.58,287.84,287.26,287.42,33002.0,265.678,265.9182,265.3824,265.5302,33002.0
2020-06-17 11:15:00,287.4,287.67,287.06,287.25,30967.0,265.5117,265.7612,265.1976,265.3732,30967.0
2020-06-17 11:20:00,287.12,287.16,286.83,286.93,16348.0,265.2531,265.29,264.9852,265.0775,16348.0
2020-06-17 11:25:00,286.85,287.19,286.8,287.13,11133.0,265.0036,265.3177,264.9574,265.2623,11133.0
2020-06-17 11:30:00,287.03,287.38,287.0,287.22,18258.0,265.1699,265.4933,265.1422,265.3455,18258.0
2020-06-17 11:35:00,287.23,287.61,287.22,287.42,5701.0,265.3547,265.7058,265.3455,265.5302,5701.0
2020-06-17 11:40:00,287.4,287.72,287.4,287.69,15421.0,265.5117,265.8074,265.5117,265.7797,15421.0
2020-06-17 11:45:00,287.73,287.81,287.53,287.55,7571.0,265.8166,265.8905,265.6318,265.6503,7571.0
2020-06-17 11:50:00,287.57,287.58,287.36,287.46,7473.0,265.6688,265.678,265.4748,265.5672,7473.0
2020-06-17 11:55:00,287.48,287.89,287.48,287.87,12880.0,265.5857,265.9644,265.5857,265.946,12880.0
2020-06-17 12:00:00,287.85,287.91,287.62,287.76,15266.0,265.9275,265.9829,265.715,265.8443,15266.0
2020-06-17 12:05:00,287.74,287.88,287.72,287.77,7735.0,265.8259,265.9552,265.8074,265.8536,7735.0
2020-06-17 12:10:00,287.77,287.82,287.54,287.61,6019.0,265.8536,265.8998,265.6411,265.7058,6019.0
2020-06-17 12:15:00,287.6,287.8,287.5,287.58,7626.0,265.6965,265.8813,265.6041,265.678,7626.0
2020-06-17 12:20:00,287.6,287.71,287.32,287.63,7618.0,265.6965,265.7981,265.4378,265.7242,7618.0
2020-06-17 12:25:00,287.64,287.76,287.61,287.68,6130.0,265.7335,265.8443,265.7058,265.7704,6130.0
2020-06-17 12:30:00,287.67,288.46,287.67,288.27,26226.0,265.7612,266.491,265.7612,266.3155,26226.0
2020-06-17 12:35:00,288.27,288.34,288.2,288.34,10882.0,266.3155,266.3802,266.2508,266.3802,10882.0
2020-06-17 12:40:00,288.32,288.33,288.11,288.31,8469.0,266.3617,266.3709,266.1677,266.3524,8469.0
2020-06-17 12:45:00,288.37,288.38,288.14,288.29,17294.0,266.4079,266.4171,266.1954,266.334,17294.0
2020-06-17 12:50:00,288.17,288.24,288.14,288.18,43219.0,266.2231,266.2878,266.1954,266.2323,43219.0
2020-06-17 12:55:00,288.21,288.24,287.94,288.22,18857.0,266.2601,266.2878,266.0106,266.2693,18857.0
2020-06-17 13:00:00,288.3,288.59,288.25,288.5,16548.0,266.3432,266.6111,266.297,266.528,16548.0
2020-06-17 13:05:00,288.54,288.74,288.53,288.65,11381.0,266.5649,266.7497,266.5557,266.6665,11381.0
2020-06-17 13:10:00,288.57,288.63,288.48,288.53,11127.0,266.5926,266.6481,266.5095,266.5557,11127.0
2020-06-17 13:15:00,288.56,288.66,288.41,288.46,11313.0,266.5834,266.6758,266.4448,266.491,11313.0
2020-06-17 13:20:00,288.52,288.62,288.48,288.57,8802.0,266.5464,266.6388,266.5095,266.5926,8802.0
2020-06-17 13:25:00,288.55,288.81,288.54,288.68,15363.0,266.5742,266.8144,266.5649,266.6943,15363.0
2020-06-17 13:30:00,288.71,288.83,288.68,288.78,11647.0,266.722,266.8328,266.6943,266.7866,11647.0
2020-06-17 13:35:00,288.77,289.02,288.76,288.99,18046.0,266.7774,267.0084,266.7682,266.9807,18046.0
2020-06-17 13:40:00,288.95,289.0,288.85,288.91,20176.0,266.9437,266.9899,266.8513,266.9067,20176.0
2020-06-17 13:45:00,288.89,288.9,288.71,288.89,5727.0,266.8883,266.8975,266.722,266.8883,5727.0
2020-06-17 13:50:00,288.89,288.96,288.61,288.71,8745.0,266.8883,266.9529,266.6296,266.722,8745.0
2020-06-17 13:55:00,288.77,288.86,288.49,288.52,15424.0,266.7774,266.8606,266.5187,266.5464,15424.0
2020-06-17 14:00:00,288.44,288.48,288.19,288.24,19556.0,266.4725,266.5095,266.2416,266.2878,19556.0
2020-06-17 14:05:00,288.24,288.54,288.22,288.54,19277.0,266.2878,266.5649,266.2693,266.5649,19277.0
2020-06-17 14:10:00,288.51,288.77,288.44,288.49,9073.0,266.5372,266.7774,266.4725,266.5187,9073.0
2020-06-17 14:15:00,288.42,288.48,288.19,288.2,10079.0,266.4541,266.5095,266.2416,266.2508,10079.0
2020-06-17 14:20:00,288.24,288.38,288.24,288.36,5744.0,266.2878,266.4171,266.2878,266.3986,5744.0
2020-06-17 14:25:00,288.3,288.5,288.03,288.31,17052.0,266.3432,266.528,266.0938,266.3524,17052.0
2020-06-17 14:30:00,288.4,288.48,288.15,288.21,9319.0,266.4356,266.5095,266.2046,266.2601,9319.0
2020-06-17 14:35:00,288.3,288.36,288.21,288.35,11761.0,266.3432,266.3986,266.2601,266.3894,11761.0
2020-06-17 14:40:00,288.36,288.84,288.35,288.48,26927.0,266.3986,266.8421,266.3894,266.5095,26927.0
2020-06-17 14:45:00,288.57,288.57,288.28,288.43,11482.0,266.5926,266.5926,266.3247,266.4633,11482.0
2020-06-17 14:50:00,288.42,288.74,288.3,288.32,17136.0,266.4541,266.7497,266.3432,266.3617,17136.0
2020-06-17 14:55:00,288.37,288.4,287.79,287.81,21757.0,266.4079,266.4356,265.872,265.8905,21757.0
2020-06-17 15:00:00,287.75,287.77,287.4,287.67,28333.0,265.8351,265.8536,265.5117,265.7612,28333.0
2020-06-17 15:05:00,287.72,287.79,287.49,287.72,28138.0,265.8074,265.872,265.5949,265.8074,28138.0
2020-06-17 15:10:00,287.67,287.67,287.33,287.47,27384.0,265.7612,265.7612,265.4471,265.5764,27384.0
2020-06-17 15:15:00,287.55,287.73,287.23,287.25,22361.0,265.6503,265.8166,265.3547,265.3732,22361.0
2020-06-17 15:20:00,287.28,287.4,286.71,286.79,17604.0,265.4009,265.5117,264.8743,264.9482,17604.0
2020-06-17 15:25:00,286.88,286.92,286.35,286.66,25394.0,265.0313,265.0683,264.5417,264.8281,25394.0
2020-06-17 15:30:00,286.57,287.06,286.35,287.06,23448.0,264.745,265.1976,264.5417,265.1976,23448.0
2020-06-17 15:35:00,286.98,287.1,286.67,286.9,30391.0,265.1237,265.2346,264.8373,265.0498,30391.0
2020-06-17 15:40:00,286.91,286.93,285.95,286.2,97559.0,265.0591,265.0775,264.1722,264.4031,97559.0
2020-06-17 15:45:00,286.21,286.53,285.95,285.96,44224.0,264.4124,264.708,264.1722,264.1814,44224.0
2020-06-17 15:50:00,285.92,286.89,285.88,286.64,50234.0,264.1445,265.0406,264.1075,264.8096,50234.0
2020-06-17 15:55:00,286.58,286.87,286.39,286.43,118404.0,264.7542,265.0221,264.5787,264.6156,118404.0
2020-06-18 09:30:00,284.99,285.45,284.69,285.19,186923.0,263.2853,263.7103,263.0081,263.4701,186923.0
2020-06-18 09:35:00,285.08,285.75,284.54,285.56,107833.0,263.3684,263.9874,262.8696,263.8119,107833.0
2020-06-18 09:40:00,285.54,285.92,285.38,285.91,70635.0,263.7934,264.1445,263.6456,264.1352,70635.0
2020-06-18 09:45:00,285.92,286.4,285.7,286.37,43210.0,264.1445,264.5879,263.9412,264.5602,43210.0
2020-06-18 09:50:00,286.38,286.39,285.88,285.92,41226.0,264.5694,264.5787,264.1075,264.1445,41226.0
2020-06-18 09:55:00,285.92,286.04,285.6,285.72,19758.0,264.1445,264.2553,263.8488,263.9597,19758.0
2020-06-18 10:00:00,285.72,286.12,285.68,286.04,24483.0,263.9597,264.3292,263.9227,264.2553,24483.0
2020-06-18 10:05:00,286.17,286.7,286.1,286.61,42858.0,264.3754,264.8651,264.3108,264.7819,42858.0
2020-06-18 10:10:00,286.6,286.6,286.31,286.52,25995.0,264.7727,264.7727,264.5048,264.6988,25995.0
2020-06-18 10:15:00,286.53,286.64,286.25,286.46,22249.0,264.708,264.8096,264.4493,264.6433,22249.0
2020-06-18 10:20:00,286.48,286.56,285.82,285.94,21800.0,264.6618,264.7357,264.0521,264.1629,21800.0
2020-06-18 10:25:00,285.96,286.28,285.92,285.92,17791.0,264.1814,264.477,264.1445,264.1445,17791.0
2020-06-18 10:30:00,286.11,286.44,285.4,286.17,23598.0,264.32,264.6249,263.6641,264.3754,23598.0
2020-06-18 10:35:00,286.19,286.94,286.15,286.39,74711.0,264.3939,265.0868,264.3569,264.5787,74711.0
2020-06-18 10:40:00,286.38,286.5,286.09,286.44,38729.0,264.5694,264.6803,264.3015,264.6249,38729.0
2020-06-18 10:45:00,286.37,286.9,286.23,286.6,24987.0,264.5602,265.0498,264.4309,264.7727,24987.0
2020-06-18 10:50:00,286.65,286.65,285.9,286.0,24093.0,264.8189,264.8189,264.126,264.2184,24093.0
2020-06-18 10:55:00,286.0,287.11,286.0,287.04,32648.0,264.2184,265.2438,264.2184,265.1792,32648.0
2020-06-18 11:00:00,287.05,287.12,286.64,286.82,14099.0,265.1884,265.2531,264.8096,264.9759,14099.0
2020-06-18 11:05:00,286.71,286.96,286.7,286.75,11089.0,264.8743,265.1053,264.8651,264.9113,11089.0
2020-06-18 11:10:00,286.76,286.91,286.72,286.91,12512.0,264.9205,265.0591,264.8835,265.0591,12512.0
2020-06-18 11:15:00,286.91,287.08,286.88,286.88,15457.0,265.0591,265.2161,265.0313,265.0313,15457.0
2020-06-18 11:20:00,286.84,286.87,286.55,286.56,12645.0,264.9944,265.0221,264.7265,264.7357,12645.0
2020-06-18 11:25:00,286.57,286.84,286.47,286.6,25680.0,264.745,264.9944,264.6526,264.7727,25680.0
2020-06-18 11:30:00,286.6,286.89,286.4,286.44,12209.0,264.7727,265.0406,264.5879,264.6249,12209.0
2020-06-18 11:35:00,286.46,286.53,286.08,286.12,18871.0,264.6433,264.708,264.2923,264.3292,18871.0
2020-06-18 11:40:00,286.09,286.26,286.0,286.07,31220.0,264.3015,264.4586,264.2184,264.283,31220.0
2020-06-18 11:45:00,286.04,286.35,286.04,286.29,15195.0,264.2553,264.5417,264.2553,264.4863,15195.0
2020-06-18 11:50:00,286.28,286.28,285.74,285.84,25704.0,264.477,264.477,263.9782,264.0706,25704.0
2020-06-18 11:55:00,285.85,285.86,285.73,285.83,14934.0,264.0798,264.089,263.9689,264.0613,14934.0
2020-06-18 12:00:00,285.81,285.94,285.45,285.61,17198.0,264.0428,264.1629,263.7103,263.8581,17198.0
2020-06-18 12:05:00,285.62,285.94,285.6,285.9,19984.0,263.8673,264.1629,263.8488,264.126,19984.0
2020-06-18 12:10:00,285.84,285.93,285.68,285.85,16808.0,264.0706,264.1537,263.9227,264.0798,16808.0
2020-06-18 12:15:00,285.89,285.95,285.7,285.81,8057.0,264.1167,264.1722,263.9412,264.0428,8057.0
2020-06-18 12:20:00,285.76,286.15,285.76,286.09,9468.0,263.9966,264.3569,263.9966,264.3015,9468.0
2020-06-18 12:25:00,286.09,286.43,286.08,286.29,22674.0,264.3015,264.6156,264.2923,264.4863,22674.0
2020-06-18 12:30:00,286.3,286.32,286.06,286.1,14927.0,264.4955,264.514,264.2738,264.3108,14927.0
2020-06-18 12:35:00,286.15,286.18,285.78,285.95,12941.0,264.3569,264.3847,264.0151,264.1722,12941.0
2020-06-18 12:40:00,285.97,286.07,285.83,285.92,13349.0,264.1907,264.283,264.0613,264.1445,13349.0
2020-06-18 12:45:00,285.84,286.11,285.83,286.11,7519.0,264.0706,264.32,264.0613,264.32,7519.0
2020-06-18 12:50:00,286.14,286.38,285.98,286.36,16714.0,264.3477,264.5694,264.1999,264.551,16714.0
2020-06-18 12:55:00,286.36,286.37,286.18,286.3,10109.0,264.551,264.5602,264.3847,264.4955,10109.0
2020-06-18 13:00:00,286.3,286.51,286.21,286.25,6855.0,264.4955,264.6895,264.4124,264.4493,6855.0
2020-06-18 13:05:00,286.24,286.4,286.09,286.37,9755.0,264.4401,264.5879,264.3015,264.5602,9755.0
2020-06-18 13:10:00,286.42,286.49,286.29,286.43,6522.0,264.6064,264.6711,264.4863,264.6156,6522.0
2020-06-18 13:15:00,286.42,286.54,286.18,286.49,17230.0,264.6064,264.7172,264.3847,264.6711,17230.0
2020-06-18 13:20:00,286.51,286.51,286.3,286.37,8788.0,264.6895,264.6895,264.4955,264.5602,8788.0
2020-06-18 13:25:00,286.35,286.43,286.19,286.43,15932.0,264.5417,264.6156,264.3939,264.6156,15932.0
2020-06-18 13:30:00,286.42,286.65,286.39,286.6,13727.0,264.6064,264.8189,264.5787,264.7727,13727.0
2020-06-18 13:35:00,286.59,286.82,286.55,286.8,7141.0,264.7634,264.9759,264.7265,264.9574,7141.0
2020-06-18 13:40:00,286.83,286.83,286.71,286.72,20459.0,264.9852,264.9852,264.8743,264.8835,20459.0
2020-06-18 13:45:00,286.71,286.8,286.64,286.67,11669.0,264.8743,264.9574,264.8096,264.8373,11669.0
2020-06-18 13:50:00,286.68,286.76,286.65,286.75,8775.0,264.8466,264.9205,264.8189,264.9113,8775.0
2020-06-18 13:55:00,286.77,286.8,286.6,286.7,19671.0,264.9297,264.9574,264.7727,264.8651,19671.0
2020-06-18 14:00:00,286.72,286.77,286.02,286.02,40965.0,264.8835,264.9297,264.2368,264.2368,40965.0
2020-06-18 14:05:00,286.11,286.17,285.71,285.89,16782.0,264.32,264.3754,263.9505,264.1167,16782.0
2020-06-18 14:10:00,285.9,285.98,285.79,285.95,18897.0,264.126,264.1999,264.0244,264.1722,18897.0
2020-06-18 14:15:00,285.92,286.02,285.62,285.95,22717.0,264.1445,264.2368,263.8673,264.1722,22717.0
2020-06-18 14:20:00,285.91,286.23,285.91,286.21,13425.0,264.1352,264.4309,264.1352,264.4124,13425.0
2020-06-18 14:25:00,286.22,286.28,286.06,286.12,10247.0,264.4216,264.477,264.2738,264.3292,10247.0
2020-06-18 14:30:00,286.14,286.61,285.82,286.23,34311.0,264.3477,264.7819,264.0521,264.4309,34311.0
2020-06-18 14:35:00,286.24,286.36,286.03,286.23,36791.0,264.4401,264.551,264.2461,264.4309,36791.0
2020-06-18 14:40:00,286.25,286.34,285.83,285.89,25449.0,264.4493,264.5325,264.0613,264.1167,25449.0
2020-06-18 14:45:00,285.92,286.03,285.82,285.85,23810.0,264.1445,264.2461,264.0521,264.0798,23810.0
2020-06-18 14:50:00,285.86,286.09,285.86,286.01,12267.0,264.089,264.3015,264.089,264.2276,12267.0
2020-06-18 14:55:00,285.99,286.01,285.47,285.47,25044.0,264.2091,264.2276,263.7287,263.7287,25044.0
2020-06-18 15:00:00,285.52,285.6,285.1,285.18,26234.0,263.7749,263.8488,263.3869,263.4608,26234.0
2020-06-18 15:05:00,285.17,285.55,285.09,285.52,26760.0,263.4516,263.8026,263.3777,263.7749,26760.0
2020-06-18 15:10:00,285.5,285.5,285.11,285.13,24261.0,263.7564,263.7564,263.3962,263.4146,24261.0
2020-06-18 15:15:00,285.2,285.55,285.18,285.47,60925.0,263.4793,263.8026,263.4608,263.7287,60925.0
2020-06-18 15:20:00,285.48,285.7,285.37,285.6,33537.0,263.738,263.9412,263.6364,263.8488,33537.0
2020-06-18 15:25:00,285.59,285.74,285.48,285.73,24170.0,263.8396,263.9782,263.738,263.9689,24170.0
2020-06-18 15:30:00,285.76,286.25,285.56,285.91,47858.0,263.9966,264.4493,263.8119,264.1352,47858.0
2020-06-18 15:35:00,286.0,286.33,285.91,286.23,38880.0,264.2184,264.5232,264.1352,264.4309,38880.0
2020-06-18 15:40:00,286.24,286.24,285.81,285.92,47885.0,264.4401,264.4401,264.0428,264.1445,47885.0
2020-06-18 15:45:00,285.98,286.04,285.75,285.96,46481.0,264.1999,264.2553,263.9874,264.1814,46481.0
2020-06-18 15:50:00,285.93,286.5,285.66,286.43,78841.0,264.1537,264.6803,263.9043,264.6156,78841.0
2020-06-18 15:55:00,286.43,286.83,286.21,286.62,101142.0,264.6156,264.9852,264.4124,264.7912,101142.0
2020-06-19 09:30:00,290.04,290.27,289.4,289.81,189810.0,267.9507,268.1632,267.3594,267.7382,189810.0
2020-06-19 09:35:00,289.85,289.99,289.54,289.85,74363.0,267.7752,267.9045,267.4888,267.7752,74363.0
2020-06-19 09:40:00,289.94,290.01,289.34,289.35,73970.0,267.8583,267.923,267.304,267.3132,73970.0
2020-06-19 09:45:00,289.45,289.72,289.18,289.72,30655.0,267.4056,267.6551,267.1562,267.6551,30655.0
2020-06-19 09:50:00,289.75,289.87,289.55,289.65,22977.0,267.6828,267.7936,267.498,267.5904,22977.0
2020-06-19 09:55:00,289.64,289.67,288.77,288.95,33153.0,267.5811,267.6089,266.7774,266.9437,33153.0
2020-06-19 10:00:00,288.98,289.24,288.77,289.17,25249.0,266.9714,267.2116,266.7774,267.1469,25249.0
2020-06-19 10:05:00,289.15,289.35,289.05,289.16,17603.0,267.1285,267.3132,267.0361,267.1377,17603.0
2020-06-19 10:10:00,289.15,289.16,288.82,289.1,18200.0,267.1285,267.1377,266.8236,267.0823,18200.0
2020-06-19 10:15:00,289.13,289.3,289.07,289.23,14435.0,267.11,267.267,267.0546,267.2024,14435.0
2020-06-19 10:20:00,289.27,289.31,289.08,289.27,10670.0,267.2393,267.2763,267.0638,267.2393,10670.0
2020-06-19 10:25:00,289.3,289.32,288.92,289.06,17773.0,267.267,267.2855,266.916,267.0453,17773.0
2020-06-19 10:30:00,289.09,289.09,288.49,288.7,19719.0,267.073,267.073,266.5187,266.7127,19719.0
2020-06-19 10:35:00,288.65,288.86,288.65,288.77,16497.0,266.6665,266.8606,266.6665,266.7774,16497.0
2020-06-19 10:40:00,288.74,288.8,288.38,288.61,21671.0,266.7497,266.8051,266.4171,266.6296,21671.0
2020-06-19 10:45:00,288.62,288.78,288.35,288.77,26639.0,266.6388,266.7866,266.3894,266.7774,26639.0
2020-06-19 10:50:00,288.76,288.85,288.43,288.83,40984.0,266.7682,266.8513,266.4633,266.8328,40984.0
2020-06-19 10:55:00,288.83,288.85,288.2,288.38,21330.0,266.8328,266.8513,266.2508,266.4171,21330.0
2020-06-19 11:00:00,288.38,288.69,288.33,288.68,16910.0,266.4171,266.7035,266.3709,266.6943,16910.0
2020-06-19 11:05:00,288.71,288.84,288.57,288.59,18737.0,266.722,266.8421,266.5926,266.6111,18737.0
2020-06-19 11:10:00,288.6,288.94,288.47,288.82,21356.0,266.6204,266.9345,266.5003,266.8236,21356.0
2020-06-19 11:15:00,288.84,288.84,288.12,288.17,22704.0,266.8421,266.8421,266.1769,266.2231,22704.0
2020-06-19 11:20:00,288.15,288.46,287.73,288.38,52814.0,266.2046,266.491,265.8166,266.4171,52814.0
2020-06-19 11:25:00,288.39,288.48,288.28,288.36,27247.0,266.4263,266.5095,266.3247,266.3986,27247.0
2020-06-19 11:30:00,288.32,288.4,288.15,288.2,15545.0,266.3617,266.4356,266.2046,266.2508,15545.0
2020-06-19 11:35:00,288.15,288.25,287.88,287.96,33941.0,266.2046,266.297,265.9552,266.0291,33941.0
2020-06-19 11:40:00,287.94,288.07,287.71,287.76,18109.0,266.0106,266.1307,265.7981,265.8443,18109.0
2020-06-19 11:45:00,287.76,288.16,287.76,288.08,28148.0,265.8443,266.2139,265.8443,266.14,28148.0
2020-06-19 11:50:00,288.06,288.15,287.98,288.06,16454.0,266.1215,266.2046,266.0476,266.1215,16454.0
2020-06-19 11:55:00,287.98,288.0,287.76,287.79,20456.0,266.0476,266.0661,265.8443,265.872,20456.0
2020-06-19 12:00:00,287.8,287.87,287.42,287.42,36091.0,265.8813,265.946,265.5302,265.5302,36091.0
2020-06-19 12:05:00,287.4,287.44,287.05,287.15,28968.0,265.5117,265.5487,265.1884,265.2808,28968.0
2020-06-19 12:10:00,287.16,287.36,286.2,286.21,45516.0,265.29,265.4748,264.4031,264.4124,45516.0
2020-06-19 12:15:00,286.16,286.35,284.72,284.72,78601.0,264.3662,264.5417,263.0359,263.0359,78601.0
2020-06-19 12:20:00,284.65,285.55,284.4,284.63,90273.0,262.9712,263.8026,262.7402,262.9527,90273.0
2020-06-19 12:25:00,284.58,285.41,284.58,285.41,26748.0,262.9065,263.6733,262.9065,263.6733,26748.0
2020-06-19 12:30:00,285.51,285.93,285.45,285.52,45307.0,263.7657,264.1537,263.7103,263.7749,45307.0
2020-06-19 12:35:00,285.48,285.73,285.24,285.27,26514.0,263.738,263.9689,263.5163,263.544,26514.0
2020-06-19 12:40:00,285.24,285.78,284.94,285.63,42542.0,263.5163,264.0151,263.2391,263.8765,42542.0
2020-06-19 12:45:00,285.41,286.03,285.37,286.0,34110.0,263.6733,264.2461,263.6364,264.2184,34110.0
2020-06-19 12:50:00,286.03,286.12,285.85,285.95,8499.0,264.2461,264.3292,264.0798,264.1722,8499.0
2020-06-19 12:55:00,285.97,286.76,285.95,286.6,46348.0,264.1907,264.9205,264.1722,264.7727,46348.0
2020-06-19 13:00:00,286.67,286.67,286.07,286.21,21741.0,264.8373,264.8373,264.283,264.4124,21741.0
2020-06-19 13:05:00,286.2,286.32,286.01,286.05,8673.0,264.4031,264.514,264.2276,264.2646,8673.0
2020-06-19 13:10:00,286.08,286.43,286.03,286.1,22511.0,264.2923,264.6156,264.2461,264.3108,22511.0
2020-06-19 13:15:00,286.04,286.05,285.61,285.72,16842.0,264.2553,264.2646,263.8581,263.9597,16842.0
2020-06-19 13:20:00,285.69,285.69,285.04,285.06,26776.0,263.932,263.932,263.3315,263.35,26776.0
2020-06-19 13:25:00,285.02,285.38,285.02,285.25,13738.0,263.313,263.6456,263.313,263.5255,13738.0
2020-06-19 13:30:00,285.2,285.24,284.68,284.68,28291.0,263.4793,263.5163,262.9989,262.9989,28291.0
2020-06-19 13:35:00,284.68,285.61,284.65,285.55,26497.0,262.9989,263.8581,262.9712,263.8026,26497.0
2020-06-19 13:40:00,285.51,285.65,285.38,285.54,15789.0,263.7657,263.895,263.6456,263.7934,15789.0
2020-06-19 13:45:00,285.59,285.68,284.79,285.07,23894.0,263.8396,263.9227,263.1005,263.3592,23894.0
2020-06-19 13:50:00,285.23,285.3,284.81,284.9,33654.0,263.507,263.5717,263.119,263.2021,33654.0
2020-06-19 13:55:00,284.96,285.2,284.33,284.33,40851.0,263.2576,263.4793,262.6756,262.6756,40851.0
2020-06-19 14:00:00,284.47,285.05,284.47,284.82,54649.0,262.8049,263.3407,262.8049,263.1282,54649.0
2020-06-19 14:05:00,284.75,284.84,283.87,284.39,61976.0,263.0636,263.1467,262.2506,262.731,61976.0
2020-06-19 14:10:00,284.31,284.31,283.92,284.0,36963.0,262.6571,262.6571,262.2968,262.3707,36963.0
2020-06-19 14:15:00,284.07,284.46,283.73,283.89,48059.0,262.4354,262.7957,262.1213,262.2691,48059.0
2020-06-19 14:20:00,283.95,284.57,283.85,284.5,29196.0,262.3245,262.8973,262.2321,262.8326,29196.0
2020-06-19 14:25:00,284.56,284.61,283.98,284.05,27053.0,262.888,262.9342,262.3522,262.4169,27053.0
2020-06-19 14:30:00,284.01,284.85,283.67,284.66,25113.0,262.3799,263.156,262.0658,262.9804,25113.0
2020-06-19 14:35:00,284.6,285.16,284.6,285.04,15411.0,262.925,263.4423,262.925,263.3315,15411.0
2020-06-19 14:40:00,285.03,285.4,284.91,285.34,20364.0,263.3222,263.6641,263.2114,263.6086,20364.0
2020-06-19 14:45:00,285.3,285.62,285.15,285.2,20496.0,263.5717,263.8673,263.4331,263.4793,20496.0
2020-06-19 14:50:00,285.32,285.72,285.13,285.6,49144.0,263.5902,263.9597,263.4146,263.8488,49144.0
2020-06-19 14:55:00,285.44,285.89,285.44,285.71,38444.0,263.701,264.1167,263.701,263.9505,38444.0
2020-06-19 15:00:00,285.72,285.8,285.45,285.64,15916.0,263.9597,264.0336,263.7103,263.8858,15916.0
2020-06-19 15:05:00,285.46,285.68,285.38,285.38,26568.0,263.7195,263.9227,263.6456,263.6456,26568.0
2020-06-19 15:10:00,285.51,286.04,285.08,286.0,66123.0,263.7657,264.2553,263.3684,264.2184,66123.0
2020-06-19 15:15:00,286.0,286.62,285.99,286.62,38548.0,264.2184,264.7912,264.2091,264.7912,38548.0
2020-06-19 15:20:00,286.56,286.73,286.36,286.59,40865.0,264.7357,264.8928,264.551,264.7634,40865.0
2020-06-19 15:25:00,286.56,286.61,286.18,286.19,71243.0,264.7357,264.7819,264.3847,264.3939,71243.0
2020-06-19 15:30:00,286.18,286.5,286.04,286.48,33624.0,264.3847,264.6803,264.2553,264.6618,33624.0
2020-06-19 15:35:00,286.49,286.5,285.86,285.94,52563.0,264.6711,264.6803,264.089,264.1629,52563.0
2020-06-19 15:40:00,285.9,286.35,285.89,286.35,36352.0,264.126,264.5417,264.1167,264.5417,36352.0
2020-06-19 15:45:00,286.32,286.45,285.31,285.39,71433.0,264.514,264.6341,263.5809,263.6548,71433.0
2020-06-19 15:50:00,285.39,285.95,285.39,285.88,69311.0,263.6548,264.1722,263.6548,264.1075,69311.0
2020-06-19 15:55:00,285.89,285.95,284.9,284.94,153505.0,264.1167,264.1722,263.2021,263.2391,153505.0
2020-06-22 09:30:00,284.41,284.65,283.54,283.76,223103.0,262.7495,262.9712,261.9457,262.149,223103.0
2020-06-22 09:35:00,283.81,284.0,283.26,283.36,87822.0,262.1952,262.3707,261.687,261.7794,87822.0
2020-06-22 09:40:00,283.36,283.89,283.27,283.89,85843.0,261.7794,262.2691,261.6963,262.2691,85843.0
2020-06-22 09:45:00,283.86,284.41,283.69,284.36,97248.0,262.2414,262.7495,262.0843,262.7033,97248.0
2020-06-22 09:50:00,284.29,284.71,284.09,284.53,36110.0,262.6386,263.0266,262.4538,262.8603,36110.0
2020-06-22 09:55:00,284.55,285.02,284.54,284.86,52690.0,262.8788,263.313,262.8696,263.1652,52690.0
2020-06-22 10:00:00,284.88,285.47,284.71,285.41,34162.0,263.1837,263.7287,263.0266,263.6733,34162.0
2020-06-22 10:05:00,285.4,285.66,285.25,285.6,21080.0,263.6641,263.9043,263.5255,263.8488,21080.0
2020-06-22 10:10:00,285.6,285.87,285.51,285.82,12989.0,263.8488,264.0983,263.7657,264.0521,12989.0
2020-06-22 10:15:00,285.83,285.9,285.56,285.59,24584.0,264.0613,264.126,263.8119,263.8396,24584.0
2020-06-22 10:20:00,285.62,285.79,285.5,285.72,30672.0,263.8673,264.0244,263.7564,263.9597,30672.0
2020-06-22 10:25:00,285.69,285.81,285.59,285.63,14876.0,263.932,264.0428,263.8396,263.8765,14876.0
2020-06-22 10:30:00,285.68,285.7,285.27,285.33,63278.0,263.9227,263.9412,263.544,263.5994,63278.0
2020-06-22 10:35:00,285.29,285.45,285.14,285.37,20072.0,263.5624,263.7103,263.4239,263.6364,20072.0
2020-06-22 10:40:00,285.37,285.5,285.07,285.27,11853.0,263.6364,263.7564,263.3592,263.544,11853.0
2020-06-22 10:45:00,285.27,285.55,285.0,285.02,10471.0,263.544,263.8026,263.2945,263.313,10471.0
2020-06-22 10:50:00,285.01,285.14,284.89,285.0,29816.0,263.3038,263.4239,263.1929,263.2945,29816.0
2020-06-22 10:55:00,285.0,285.07,284.58,284.61,15017.0,263.2945,263.3592,262.9065,262.9342,15017.0
2020-06-22 11:00:00,284.52,284.82,284.29,284.74,36052.0,262.8511,263.1282,262.6386,263.0543,36052.0
2020-06-22 11:05:00,284.75,284.9,284.69,284.78,17733.0,263.0636,263.2021,263.0081,263.0913,17733.0
2020-06-22 11:10:00,284.83,285.11,284.77,285.08,16525.0,263.1375,263.3962,263.082,263.3684,16525.0
2020-06-22 11:15:00,285.17,285.4,285.17,285.3,21883.0,263.4516,263.6641,263.4516,263.5717,21883.0
2020-06-22 11:20:00,285.29,285.5,285.26,285.46,31086.0,263.5624,263.7564,263.5347,263.7195,31086.0
2020-06-22 11:25:00,285.48,285.51,285.3,285.33,9107.0,263.738,263.7657,263.5717,263.5994,9107.0
2020-06-22 11:30:00,285.4,285.45,285.1,285.44,14434.0,263.6641,263.7103,263.3869,263.701,14434.0
2020-06-22 11:35:00,285.41,285.64,285.24,285.53,17876.0,263.6733,263.8858,263.5163,263.7842,17876.0
2020-06-22 11:40:00,285.58,285.65,285.42,285.43,8096.0,263.8304,263.895,263.6825,263.6918,8096.0
2020-06-22 11:45:00,285.54,285.57,285.42,285.49,7867.0,263.7934,263.8211,263.6825,263.7472,7867.0
2020-06-22 11:50:00,285.59,285.74,285.34,285.44,11342.0,263.8396,263.9782,263.6086,263.701,11342.0
2020-06-22 11:55:00,285.44,285.63,285.41,285.42,11510.0,263.701,263.8765,263.6733,263.6825,11510.0
2020-06-22 12:00:00,285.5,286.25,285.5,286.17,51596.0,263.7564,264.4493,263.7564,264.3754,51596.0
2020-06-22 12:05:00,286.14,286.25,286.1,286.2,24732.0,264.3477,264.4493,264.3108,264.4031,24732.0
2020-06-22 12:10:00,286.19,286.47,286.11,286.42,15705.0,264.3939,264.6526,264.32,264.6064,15705.0
2020-06-22 12:15:00,286.38,286.67,286.36,286.53,24756.0,264.5694,264.8373,264.551,264.708,24756.0
2020-06-22 12:20:00,286.55,286.58,286.37,286.43,16857.0,264.7265,264.7542,264.5602,264.6156,16857.0
2020-06-22 12:25:00,286.49,286.5,286.37,286.5,6749.0,264.6711,264.6803,264.5602,264.6803,6749.0
2020-06-22 12:30:00,286.46,286.51,286.33,286.35,6081.0,264.6433,264.6895,264.5232,264.5417,6081.0
2020-06-22 12:35:00,286.38,286.45,286.28,286.36,23167.0,264.5694,264.6341,264.477,264.551,23167.0
2020-06-22 12:40:00,286.36,286.57,286.27,286.56,11206.0,264.551,264.745,264.4678,264.7357,11206.0
2020-06-22 12:45:00,286.53,286.98,286.51,286.9,31829.0,264.708,265.1237,264.6895,265.0498,31829.0
2020-06-22 12:50:00,286.9,286.94,286.78,286.79,7646.0,265.0498,265.0868,264.939,264.9482,7646.0
2020-06-22 12:55:00,286.79,286.9,286.69,286.69,30767.0,264.9482,265.0498,264.8558,264.8558,30767.0
2020-06-22 13:00:00,286.76,286.97,286.7,286.81,7615.0,264.9205,265.1145,264.8651,264.9667,7615.0
2020-06-22 13:05:00,286.85,286.87,286.64,286.75,7885.0,265.0036,265.0221,264.8096,264.9113,7885.0
2020-06-22 13:10:00,286.81,286.82,286.53,286.54,5818.0,264.9667,264.9759,264.708,264.7172,5818.0
2020-06-22 13:15:00,286.55,286.67,286.48,286.56,10259.0,264.7265,264.8373,264.6618,264.7357,10259.0
2020-06-22 13:20:00,286.65,286.71,286.53,286.68,6999.0,264.8189,264.8743,264.708,264.8466,6999.0
2020-06-22 13:25:00,286.69,286.7,286.51,286.51,7286.0,264.8558,264.8651,264.6895,264.6895,7286.0
2020-06-22 13:30:00,286.52,286.67,286.44,286.56,16673.0,264.6988,264.8373,264.6249,264.7357,16673.0
2020-06-22 13:35:00,286.51,286.57,286.26,286.37,12946.0,264.6895,264.745,264.4586,264.5602,12946.0
2020-06-22 13:40:00,286.4,286.6,286.33,286.57,7906.0,264.5879,264.7727,264.5232,264.745,7906.0
2020-06-22 13:45:00,286.64,286.81,286.63,286.81,8432.0,264.8096,264.9667,264.8004,264.9667,8432.0
2020-06-22 13:50:00,286.79,286.79,286.66,286.7,13775.0,264.9482,264.9482,264.8281,264.8651,13775.0
2020-06-22 13:55:00,286.71,286.75,286.64,286.66,8364.0,264.8743,264.9113,264.8096,264.8281,8364.0
2020-06-22 14:00:00,286.67,286.67,286.02,286.14,34125.0,264.8373,264.8373,264.2368,264.3477,34125.0
2020-06-22 14:05:00,286.14,286.39,286.14,286.38,26949.0,264.3477,264.5787,264.3477,264.5694,26949.0
2020-06-22 14:10:00,286.38,286.39,286.07,286.11,13082.0,264.5694,264.5787,264.283,264.32,13082.0
2020-06-22 14:15:00,286.11,286.37,286.11,286.23,8754.0,264.32,264.5602,264.32,264.4309,8754.0
2020-06-22 14:20:00,286.24,286.48,286.13,286.47,12635.0,264.4401,264.6618,264.3385,264.6526,12635.0
2020-06-22 14:25:00,286.47,286.67,286.43,286.54,13630.0,264.6526,264.8373,264.6156,264.7172,13630.0
2020-06-22 14:30:00,286.59,286.67,286.47,286.61,11188.0,264.7634,264.8373,264.6526,264.7819,11188.0
2020-06-22 14:35:00,286.6,286.77,286.49,286.63,13254.0,264.7727,264.9297,264.6711,264.8004,13254.0
2020-06-22 14:40:00,286.65,286.68,286.52,286.65,4513.0,264.8189,264.8466,264.6988,264.8189,4513.0
2020-06-22 14:45:00,286.7,286.86,286.63,286.77,34968.0,264.8651,265.0129,264.8004,264.9297,34968.0
2020-06-22 14:50:00,286.79,286.84,286.73,286.73,6386.0,264.9482,264.9944,264.8928,264.8928,6386.0
2020-06-22 14:55:00,286.83,287.19,286.82,287.14,30677.0,264.9852,265.3177,264.9759,265.2715,30677.0
2020-06-22 15:00:00,287.15,287.15,287.0,287.06,19979.0,265.2808,265.2808,265.1422,265.1976,19979.0
2020-06-22 15:05:00,287.06,287.08,286.96,287.02,24690.0,265.1976,265.2161,265.1053,265.1607,24690.0
2020-06-22 15:10:00,287.01,287.2,286.53,286.58,32110.0,265.1514,265.327,264.708,264.7542,32110.0
2020-06-22 15:15:00,286.51,286.66,286.1,286.27,40334.0,264.6895,264.8281,264.3108,264.4678,40334.0
2020-06-22 15:20:00,286.2,286.24,285.57,285.66,47825.0,264.4031,264.4401,263.8211,263.9043,47825.0
2020-06-22 15:25:00,285.74,286.01,285.69,285.98,17013.0,263.9782,264.2276,263.932,264.1999,17013.0
2020-06-22 15:30:00,286.03,286.38,285.97,286.3,34988.0,264.2461,264.5694,264.1907,264.4955,34988.0
2020-06-22 15:35:00,286.3,286.34,285.98,286.29,18506.0,264.4955,264.5325,264.1999,264.4863,18506.0
2020-06-22 15:40:00,286.29,286.58,286.17,286.58,13880.0,264.4863,264.7542,264.3754,264.7542,13880.0
2020-06-22 15:45:00,286.55,286.76,286.28,286.31,33108.0,264.7265,264.9205,264.477,264.5048,33108.0
2020-06-22 15:50:00,286.24,286.78,286.24,286.78,45743.0,264.4401,264.939,264.4401,264.939,45743.0
2020-06-22 15:55:00,286.78,287.02,286.62,286.84,125332.0,264.939,265.1607,264.7912,264.9944,125332.0
2020-06-23 09:30:00,289.48,289.53,288.95,289.13,97074.0,267.4333,267.4795,266.9437,267.11,97074.0
2020-06-23 09:35:00,289.07,289.62,288.98,289.57,42459.0,267.0546,267.5627,266.9714,267.5165,42459.0
2020-06-23 09:40:00,289.57,289.78,289.51,289.77,33202.0,267.5165,267.7105,267.461,267.7012,33202.0
2020-06-23 09:45:00,289.7,289.95,289.2,289.22,338377.0,267.6366,267.8675,267.1747,267.1931,338377.0
2020-06-23 09:50:00,289.24,289.39,288.77,288.88,36094.0,267.2116,267.3502,266.7774,266.879,36094.0
2020-06-23 09:55:00,288.9,289.14,288.72,289.03,21878.0,266.8975,267.1192,266.7312,267.0176,21878.0
2020-06-23 10:00:00,288.98,289.34,288.68,288.83,28696.0,266.9714,267.304,266.6943,266.8328,28696.0
2020-06-23 10:05:00,288.84,289.12,288.43,288.95,49124.0,266.8421,267.1008,266.4633,266.9437,49124.0
2020-06-23 10:10:00,288.95,289.16,288.75,289.07,32716.0,266.9437,267.1377,266.7589,267.0546,32716.0
2020-06-23 10:15:00,289.12,289.38,289.05,289.34,22629.0,267.1008,267.341,267.0361,267.304,22629.0
2020-06-23 10:20:00,289.36,289.46,289.07,289.29,24449.0,267.3225,267.4149,267.0546,267.2578,24449.0
2020-06-23 10:25:00,289.38,289.54,289.34,289.54,25181.0,267.341,267.4888,267.304,267.4888,25181.0
2020-06-23 10:30:00,289.58,289.6,289.36,289.41,14683.0,267.5257,267.5442,267.3225,267.3687,14683.0
2020-06-23 10:35:00,289.4,289.43,289.11,289.3,6717.0,267.3594,267.3871,267.0915,267.267,6717.0
2020-06-23 10:40:00,289.28,289.6,288.9,288.91,20693.0,267.2486,267.5442,266.8975,266.9067,20693.0
2020-06-23 10:45:00,288.96,288.98,288.26,288.62,17564.0,266.9529,266.9714,266.3062,266.6388,17564.0
2020-06-23 10:50:00,288.58,288.88,288.58,288.84,13655.0,266.6019,266.879,266.6019,266.8421,13655.0
2020-06-23 10:55:00,288.75,288.86,288.72,288.83,16535.0,266.7589,266.8606,266.7312,266.8328,16535.0
2020-06-23 11:00:00,288.79,289.31,288.54,289.26,17646.0,266.7959,267.2763,266.5649,267.2301,17646.0
2020-06-23 11:05:00,289.23,289.34,289.21,289.32,13949.0,267.2024,267.304,267.1839,267.2855,13949.0
2020-06-23 11:10:00,289.37,289.39,289.24,289.3,13932.0,267.3317,267.3502,267.2116,267.267,13932.0
2020-06-23 11:15:00,289.21,289.51,289.21,289.47,27239.0,267.1839,267.461,267.1839,267.4241,27239.0
2020-06-23 11:20:00,289.45,290.07,289.42,290.06,77505.0,267.4056,267.9784,267.3779,267.9692,77505.0
2020-06-23 11:25:00,290.04,290.11,289.85,289.93,16038.0,267.9507,268.0154,267.7752,267.8491,16038.0
2020-06-23 11:30:00,289.9,289.96,289.83,289.86,11215.0,267.8213,267.8768,267.7567,267.7844,11215.0
2020-06-23 11:35:00,289.86,289.87,289.68,289.75,18344.0,267.7844,267.7936,267.6181,267.6828,18344.0
2020-06-23 11:40:00,289.78,289.86,289.66,289.74,17788.0,267.7105,267.7844,267.5996,267.6735,17788.0
2020-06-23 11:45:00,289.77,289.78,289.58,289.61,9939.0,267.7012,267.7105,267.5257,267.5534,9939.0
2020-06-23 11:50:00,289.61,289.64,289.18,289.36,24091.0,267.5534,267.5811,267.1562,267.3225,24091.0
2020-06-23 11:55:00,289.45,289.77,289.42,289.69,8724.0,267.4056,267.7012,267.3779,267.6273,8724.0
2020-06-23 12:00:00,289.83,289.9,289.78,289.89,10696.0,267.7567,267.8213,267.7105,267.8121,10696.0
2020-06-23 12:05:00,289.82,289.86,289.67,289.69,6626.0,267.7474,267.7844,267.6089,267.6273,6626.0
2020-06-23 12:10:00,289.67,289.85,289.61,289.69,16172.0,267.6089,267.7752,267.5534,267.6273,16172.0
2020-06-23 12:15:00,289.58,289.87,289.52,289.71,7998.0,267.5257,267.7936,267.4703,267.6458,7998.0
2020-06-23 12:20:00,289.66,289.97,289.48,289.92,13113.0,267.5996,267.886,267.4333,267.8398,13113.0
2020-06-23 12:25:00,289.87,289.88,289.6,289.67,7704.0,267.7936,267.8029,267.5442,267.6089,7704.0
2020-06-23 12:30:00,289.73,289.85,289.61,289.66,7404.0,267.6643,267.7752,267.5534,267.5996,7404.0
2020-06-23 12:35:00,289.65,289.74,289.42,289.61,7581.0,267.5904,267.6735,267.3779,267.5534,7581.0
2020-06-23 12:40:00,289.66,289.66,289.51,289.53,10468.0,267.5996,267.5996,267.461,267.4795,10468.0
2020-06-23 12:45:00,289.45,289.75,289.45,289.69,8906.0,267.4056,267.6828,267.4056,267.6273,8906.0
2020-06-23 12:50:00,289.73,289.73,289.52,289.56,9329.0,267.6643,267.6643,267.4703,267.5072,9329.0
2020-06-23 12:55:00,289.57,289.75,289.52,289.64,9657.0,267.5165,267.6828,267.4703,267.5811,9657.0
2020-06-23 13:00:00,289.68,289.8,289.63,289.8,5717.0,267.6181,267.729,267.5719,267.729,5717.0
2020-06-23 13:05:00,289.79,289.93,289.78,289.91,9068.0,267.7197,267.8491,267.7105,267.8306,9068.0
2020-06-23 13:10:00,289.77,289.95,289.77,289.91,5461.0,267.7012,267.8675,267.7012,267.8306,5461.0
2020-06-23 13:15:00,289.88,290.06,289.79,290.05,11902.0,267.8029,267.9692,267.7197,267.9599,11902.0
2020-06-23 13:20:00,290.05,290.25,290.05,290.17,20083.0,267.9599,268.1447,267.9599,268.0708,20083.0
2020-06-23 13:25:00,290.17,290.2,290.09,290.15,14535.0,268.0708,268.0985,267.9969,268.0523,14535.0
2020-06-23 13:30:00,290.19,290.2,290.04,290.06,5511.0,268.0893,268.0985,267.9507,267.9692,5511.0
2020-06-23 13:35:00,290.07,290.26,290.07,290.26,77995.0,267.9784,268.1539,267.9784,268.1539,77995.0
2020-06-23 13:40:00,290.29,290.34,290.0,290.01,21374.0,268.1816,268.2278,267.9137,267.923,21374.0
2020-06-23 13:45:00,290.09,290.34,290.07,290.28,18785.0,267.9969,268.2278,267.9784,268.1724,18785.0
2020-06-23 13:50:00,290.28,290.43,289.96,290.12,31429.0,268.1724,268.311,267.8768,268.0246,31429.0
2020-06-23 13:55:00,290.18,290.28,290.01,290.12,6577.0,268.08,268.1724,267.923,268.0246,6577.0
2020-06-23 14:00:00,290.11,290.12,289.52,289.66,16919.0,268.0154,268.0246,267.4703,267.5996,16919.0
2020-06-23 14:05:00,289.65,289.7,289.45,289.69,10606.0,267.5904,267.6366,267.4056,267.6273,10606.0
2020-06-23 14:10:00,289.63,289.69,289.4,289.49,6958.0,267.5719,267.6273,267.3594,267.4426,6958.0
2020-06-23 14:15:00,289.49,289.67,289.49,289.58,6346.0,267.4426,267.6089,267.4426,267.5257,6346.0
2020-06-23 14:20:00,289.62,289.87,289.62,289.81,9660.0,267.5627,267.7936,267.5627,267.7382,9660.0
2020-06-23 14:25:00,289.79,289.87,289.73,289.8,4506.0,267.7197,267.7936,267.6643,267.729,4506.0
2020-06-23 14:30:00,289.84,289.91,289.75,289.89,10797.0,267.7659,267.8306,267.6828,267.8121,10797.0
2020-06-23 14:35:00,289.89,290.0,289.85,289.86,8547.0,267.8121,267.9137,267.7752,267.7844,8547.0
2020-06-23 14:40:00,289.8,289.94,289.58,289.74,8853.0,267.729,267.8583,267.5257,267.6735,8853.0
2020-06-23 14:45:00,289.74,289.74,289.19,289.29,19706.0,267.6735,267.6735,267.1654,267.2578,19706.0
2020-06-23 14:50:00,289.3,289.45,289.18,289.43,14217.0,267.267,267.4056,267.1562,267.3871,14217.0
2020-06-23 14:55:00,289.47,289.55,289.34,289.35,7797.0,267.4241,267.498,267.304,267.3132,7797.0
2020-06-23 15:00:00,289.29,289.39,288.91,289.11,24683.0,267.2578,267.3502,266.9067,267.0915,24683.0
2020-06-23 15:05:00,289.07,289.31,289.02,289.23,26496.0,267.0546,267.2763,267.0084,267.2024,26496.0
2020-06-23 15:10:00,289.27,289.35,289.0,289.35,19218.0,267.2393,267.3132,266.9899,267.3132,19218.0
2020-06-23 15:15:00,289.36,289.56,289.27,289.46,24551.0,267.3225,267.5072,267.2393,267.4149,24551.0
2020-06-23 15:20:00,289.31,289.43,288.95,288.97,32087.0,267.2763,267.3871,266.9437,266.9622,32087.0
2020-06-23 15:25:00,289.04,289.08,288.7,288.77,30415.0,267.0268,267.0638,266.7127,266.7774,30415.0
2020-06-23 15:30:00,288.74,288.94,288.48,288.81,28265.0,266.7497,266.9345,266.5095,266.8144,28265.0
2020-06-23 15:35:00,288.92,289.08,288.84,289.0,19539.0,266.916,267.0638,266.8421,266.9899,19539.0
2020-06-23 15:40:00,288.78,289.04,288.5,288.92,43744.0,266.7866,267.0268,266.528,266.916,43744.0
2020-06-23 15:45:00,288.93,288.94,288.51,288.63,141846.0,266.9252,266.9345,266.5372,266.6481,141846.0
2020-06-23 15:50:00,288.61,288.62,287.76,288.5,57066.0,266.6296,266.6388,265.8443,266.528,57066.0
2020-06-23 15:55:00,288.48,288.48,288.07,288.11,83855.0,266.5095,266.5095,266.1307,266.1677,83855.0
2020-06-24 09:30:00,286.11,286.32,285.75,285.79,100458.0,264.32,264.514,263.9874,264.0244,100458.0
2020-06-24 09:35:00,285.86,286.7,285.86,286.47,61445.0,264.089,264.8651,264.089,264.6526,61445.0
2020-06-24 09:40:00,286.37,286.61,286.24,286.36,20889.0,264.5602,264.7819,264.4401,264.551,20889.0
2020-06-24 09:45:00,286.25,286.33,285.48,285.49,31907.0,264.4493,264.5232,263.738,263.7472,31907.0
2020-06-24 09:50:00,285.51,285.62,284.61,284.69,59310.0,263.7657,263.8673,262.9342,263.0081,59310.0
2020-06-24 09:55:00,284.73,285.04,284.09,284.13,35559.0,263.0451,263.3315,262.4538,262.4908,35559.0
2020-06-24 10:00:00,284.39,284.43,283.49,283.57,53715.0,262.731,262.7679,261.8995,261.9734,53715.0
2020-06-24 10:05:00,283.69,284.24,283.69,283.84,62612.0,262.0843,262.5924,262.0843,262.2229,62612.0
2020-06-24 10:10:00,283.7,284.41,283.68,284.34,29704.0,262.0935,262.7495,262.0751,262.6848,29704.0
2020-06-24 10:15:00,284.41,284.41,283.53,283.99,33626.0,262.7495,262.7495,261.9365,262.3615,33626.0
2020-06-24 10:20:00,283.97,284.52,283.87,284.52,53847.0,262.343,262.8511,262.2506,262.8511,53847.0
2020-06-24 10:25:00,284.51,284.71,284.38,284.62,23544.0,262.8418,263.0266,262.7217,262.9435,23544.0
2020-06-24 10:30:00,284.63,284.66,283.63,283.8,33656.0,262.9527,262.9804,262.0289,262.1859,33656.0
2020-06-24 10:35:00,283.76,284.2,282.95,283.03,47217.0,262.149,262.5555,261.4007,261.4746,47217.0
2020-06-24 10:40:00,283.09,283.44,282.93,283.44,25829.0,261.53,261.8533,261.3822,261.8533,25829.0
2020-06-24 10:45:00,283.44,283.47,283.05,283.19,37888.0,261.8533,261.8811,261.493,261.6224,37888.0
2020-06-24 10:50:00,283.21,283.55,282.71,282.75,49447.0,261.6409,261.955,261.1789,261.2159,49447.0
2020-06-24 10:55:00,282.83,283.24,282.79,282.97,22981.0,261.2898,261.6686,261.2528,261.4191,22981.0
2020-06-24 11:00:00,282.93,283.25,282.58,283.2,33392.0,261.3822,261.6778,261.0588,261.6316,33392.0
2020-06-24 11:05:00,283.05,283.23,282.15,282.2,31983.0,261.493,261.6593,260.6616,260.7078,31983.0
2020-06-24 11:10:00,282.19,282.33,281.61,281.65,40825.0,260.6985,260.8279,260.1627,260.1997,40825.0
2020-06-24 11:15:00,281.65,281.86,281.18,281.35,70965.0,260.1997,260.3937,259.7655,259.9225,70965.0
2020-06-24 11:20:00,281.31,281.55,280.98,281.13,38143.0,259.8856,260.1073,259.5807,259.7193,38143.0
2020-06-24 11:25:00,281.11,281.71,281.11,281.55,78583.0,259.7008,260.2551,259.7008,260.1073,78583.0
2020-06-24 11:30:00,281.61,281.73,280.8,281.0,45133.0,260.1627,260.2736,259.4144,259.5992,45133.0
2020-06-24 11:35:00,280.98,281.15,280.22,280.28,44153.0,259.5807,259.7377,258.8786,258.934,44153.0
2020-06-24 11:40:00,280.28,280.38,279.26,279.35,136040.0,258.934,259.0264,257.9917,258.0748,136040.0
2020-06-24 11:45:00,279.43,280.04,278.97,279.12,55794.0,258.1487,258.7123,257.7238,257.8623,55794.0
2020-06-24 11:50:00,279.21,279.76,279.18,279.61,31259.0,257.9455,258.4536,257.9178,258.315,31259.0
2020-06-24 11:55:00,279.57,280.23,279.45,280.23,40014.0,258.2781,258.8878,258.1672,258.8878,40014.0
2020-06-24 12:00:00,280.2,280.83,279.9,280.74,59912.0,258.8601,259.4421,258.5829,259.359,59912.0
2020-06-24 12:05:00,280.77,280.77,279.95,280.06,54971.0,259.3867,259.3867,258.6291,258.7308,54971.0
2020-06-24 12:10:00,280.06,280.35,279.87,280.15,28809.0,258.7308,258.9987,258.5552,258.8139,28809.0
2020-06-24 12:15:00,280.17,281.0,280.11,280.97,32517.0,258.8324,259.5992,258.7769,259.5715,32517.0
2020-06-24 12:20:00,280.98,281.19,280.74,280.99,43207.0,259.5807,259.7747,259.359,259.5899,43207.0
2020-06-24 12:25:00,280.97,281.02,280.42,280.8,36510.0,259.5715,259.6176,259.0633,259.4144,36510.0
2020-06-24 12:30:00,280.81,280.82,280.4,280.4,27617.0,259.4236,259.4329,259.0449,259.0449,27617.0
2020-06-24 12:35:00,280.39,280.73,280.39,280.58,29222.0,259.0356,259.3497,259.0356,259.2112,29222.0
2020-06-24 12:40:00,280.6,281.48,280.43,281.4,28622.0,259.2296,260.0426,259.0726,259.9687,28622.0
2020-06-24 12:45:00,281.41,281.63,281.25,281.25,50372.0,259.9779,260.1812,259.8301,259.8301,50372.0
2020-06-24 12:50:00,281.29,281.39,281.11,281.32,24212.0,259.8671,259.9595,259.7008,259.8948,24212.0
2020-06-24 12:55:00,281.27,281.94,281.23,281.86,24882.0,259.8486,260.4676,259.8117,260.3937,24882.0
2020-06-24 13:00:00,281.81,282.0,281.65,281.91,42068.0,260.3475,260.523,260.1997,260.4399,42068.0
2020-06-24 13:05:00,281.93,282.07,281.55,281.63,40811.0,260.4583,260.5877,260.1073,260.1812,40811.0
2020-06-24 13:10:00,281.76,281.84,281.31,281.31,61875.0,260.3013,260.3752,259.8856,259.8856,61875.0
2020-06-24 13:15:00,281.32,281.94,281.29,281.66,37514.0,259.8948,260.4676,259.8671,260.2089,37514.0
2020-06-24 13:20:00,281.65,281.65,281.02,281.03,81883.0,260.1997,260.1997,259.6176,259.6269,81883.0
2020-06-24 13:25:00,281.07,281.17,280.53,280.61,151682.0,259.6638,259.7562,259.165,259.2389,151682.0
2020-06-24 13:30:00,280.59,280.59,280.08,280.19,137350.0,259.2204,259.2204,258.7492,258.8509,137350.0
2020-06-24 13:35:00,280.15,280.37,280.03,280.21,53884.0,258.8139,259.0171,258.703,258.8693,53884.0
2020-06-24 13:40:00,280.25,280.42,280.09,280.19,25094.0,258.9063,259.0633,258.7585,258.8509,25094.0
2020-06-24 13:45:00,280.19,280.58,279.84,280.56,38766.0,258.8509,259.2112,258.5275,259.1927,38766.0
2020-06-24 13:50:00,280.48,280.53,280.12,280.52,31047.0,259.1188,259.165,258.7862,259.1557,31047.0
2020-06-24 13:55:00,280.52,280.58,280.3,280.57,21981.0,259.1557,259.2112,258.9525,259.2019,21981.0
2020-06-24 14:00:00,280.63,280.85,279.58,279.86,74176.0,259.2573,259.4606,258.2873,258.546,74176.0
2020-06-24 14:05:00,279.96,280.89,279.88,280.87,26010.0,258.6384,259.4975,258.5645,259.4791,26010.0
2020-06-24 14:10:00,280.79,280.8,280.42,280.57,14046.0,259.4052,259.4144,259.0633,259.2019,14046.0
2020-06-24 14:15:00,280.62,281.19,280.6,280.87,25576.0,259.2481,259.7747,259.2296,259.4791,25576.0
2020-06-24 14:20:00,280.94,281.13,280.65,280.8,24183.0,259.5437,259.7193,259.2758,259.4144,24183.0
2020-06-24 14:25:00,280.79,281.32,280.69,281.2,18337.0,259.4052,259.8948,259.3128,259.7839,18337.0
2020-06-24 14:30:00,281.15,281.48,280.94,281.37,26753.0,259.7377,260.0426,259.5437,259.941,26753.0
2020-06-24 14:35:00,281.34,281.34,280.9,281.07,28964.0,259.9133,259.9133,259.5068,259.6638,28964.0
2020-06-24 14:40:00,281.08,281.24,280.38,280.43,44322.0,259.6731,259.8209,259.0264,259.0726,44322.0
2020-06-24 14:45:00,280.44,281.08,280.42,280.9,35258.0,259.0818,259.6731,259.0633,259.5068,35258.0
2020-06-24 14:50:00,280.88,280.9,280.28,280.5,32014.0,259.4883,259.5068,258.934,259.1372,32014.0
2020-06-24 14:55:00,280.61,280.9,280.33,280.38,36511.0,259.2389,259.5068,258.9802,259.0264,36511.0
2020-06-24 15:00:00,280.48,281.14,280.48,281.14,63317.0,259.1188,259.7285,259.1188,259.7285,63317.0
2020-06-24 15:05:00,281.08,281.13,280.71,280.76,26242.0,259.6731,259.7193,259.3313,259.3774,26242.0
2020-06-24 15:10:00,280.82,281.78,280.62,281.68,46338.0,259.4329,260.3198,259.2481,260.2274,46338.0
2020-06-24 15:15:00,281.63,282.27,281.45,282.15,65776.0,260.1812,260.7724,260.0149,260.6616,65776.0
2020-06-24 15:20:00,282.18,282.29,281.54,281.63,31597.0,260.6893,260.7909,260.098,260.1812,31597.0
2020-06-24 15:25:00,281.63,281.86,281.3,281.35,22895.0,260.1812,260.3937,259.8763,259.9225,22895.0
2020-06-24 15:30:00,281.39,281.63,281.09,281.3,38597.0,259.9595,260.1812,259.6823,259.8763,38597.0
2020-06-24 15:35:00,281.28,281.52,280.85,281.13,52489.0,259.8578,260.0796,259.4606,259.7193,52489.0
2020-06-24 15:40:00,281.11,282.06,281.08,282.03,34004.0,259.7008,260.5784,259.6731,260.5507,34004.0
2020-06-24 15:45:00,282.07,282.26,281.56,281.58,92625.0,260.5877,260.7632,260.1165,260.135,92625.0
2020-06-24 15:50:00,281.52,281.54,280.42,280.54,131989.0,260.0796,260.098,259.0633,259.1742,131989.0
2020-06-24 15:55:00,280.69,281.05,280.4,280.82,138743.0,259.3128,259.6454,259.0449,259.4329,138743.0
2020-06-25 09:30:00,280.23,280.5,279.75,280.29,131939.0,258.8878,259.1372,258.4444,258.9432,131939.0
2020-06-25 09:35:00,280.29,280.52,279.86,280.35,48500.0,258.9432,259.1557,258.546,258.9987,48500.0
2020-06-25 09:40:00,280.12,280.13,278.55,278.9,55013.0,258.7862,258.7954,257.3358,257.6591,55013.0
2020-06-25 09:45:00,278.91,279.22,278.29,278.41,45520.0,257.6683,257.9547,257.0956,257.2064,45520.0
2020-06-25 09:50:00,278.31,279.62,278.22,279.43,41952.0,257.114,258.3243,257.0309,258.1487,41952.0
2020-06-25 09:55:00,279.45,279.76,279.16,279.75,23575.0,258.1672,258.4536,257.8993,258.4444,23575.0
2020-06-25 10:00:00,279.76,280.65,279.66,280.44,39710.0,258.4536,259.2758,258.3612,259.0818,39710.0
2020-06-25 10:05:00,280.49,280.51,279.8,280.09,31244.0,259.128,259.1465,258.4906,258.7585,31244.0
2020-06-25 10:10:00,280.13,281.16,280.07,281.16,41262.0,258.7954,259.747,258.74,259.747,41262.0
2020-06-25 10:15:00,280.95,281.12,280.56,280.59,42264.0,259.553,259.71,259.1927,259.2204,42264.0
2020-06-25 10:20:00,280.62,281.36,280.59,281.22,42936.0,259.2481,259.9318,259.2204,259.8024,42936.0
2020-06-25 10:25:00,281.04,281.62,281.02,281.41,41581.0,259.6361,260.1719,259.6176,259.9779,41581.0
2020-06-25 10:30:00,281.48,281.58,280.87,280.87,24944.0,260.0426,260.135,259.4791,259.4791,24944.0
2020-06-25 10:35:00,280.95,281.19,280.79,280.86,14678.0,259.553,259.7747,259.4052,259.4698,14678.0
2020-06-25 10:40:00,280.93,281.06,280.43,280.77,15373.0,259.5345,259.6546,259.0726,259.3867,15373.0
2020-06-25 10:45:00,280.74,281.27,280.38,280.56,35834.0,259.359,259.8486,259.0264,259.1927,35834.0
2020-06-25 10:50:00,280.56,280.83,280.21,280.45,31705.0,259.1927,259.4421,258.8693,259.0911,31705.0
2020-06-25 10:55:00,280.38,280.89,280.31,280.77,17842.0,259.0264,259.4975,258.9617,259.3867,17842.0
2020-06-25 11:00:00,280.47,280.63,280.0,280.29,59103.0,259.1095,259.2573,258.6753,258.9432,59103.0
2020-06-25 11:05:00,279.96,279.96,279.65,279.87,23572.0,258.6384,258.6384,258.352,258.5552,23572.0
2020-06-25 11:10:00,279.85,280.55,279.49,280.48,28032.0,258.5368,259.1834,258.2042,259.1188,28032.0
2020-06-25 11:15:00,280.37,281.04,280.34,280.99,23199.0,259.0171,259.6361,258.9894,259.5899,23199.0
2020-06-25 11:20:00,281.03,281.06,280.63,280.84,24402.0,259.6269,259.6546,259.2573,259.4514,24402.0
2020-06-25 11:25:00,280.78,280.92,280.56,280.64,11776.0,259.3959,259.5253,259.1927,259.2666,11776.0
2020-06-25 11:30:00,280.67,280.82,279.72,279.77,28765.0,259.2943,259.4329,258.4167,258.4628,28765.0
2020-06-25 11:35:00,279.64,280.03,279.53,280.01,34150.0,258.3427,258.703,258.2411,258.6846,34150.0
2020-06-25 11:40:00,279.94,280.01,279.37,280.01,29915.0,258.6199,258.6846,258.0933,258.6846,29915.0
2020-06-25 11:45:00,279.94,280.35,279.88,280.35,31281.0,258.6199,258.9987,258.5645,258.9987,31281.0
2020-06-25 11:50:00,280.28,280.49,280.25,280.4,9626.0,258.934,259.128,258.9063,259.0449,9626.0
2020-06-25 11:55:00,280.37,280.62,280.37,280.51,10027.0,259.0171,259.2481,259.0171,259.1465,10027.0
2020-06-25 12:00:00,280.65,281.14,280.62,280.99,20017.0,259.2758,259.7285,259.2481,259.5899,20017.0
2020-06-25 12:05:00,281.02,281.34,280.93,281.01,19521.0,259.6176,259.9133,259.5345,259.6084,19521.0
2020-06-25 12:10:00,280.98,281.15,280.92,280.98,18091.0,259.5807,259.7377,259.5253,259.5807,18091.0
2020-06-25 12:15:00,281.0,281.5,281.0,281.4,26930.0,259.5992,260.0611,259.5992,259.9687,26930.0
2020-06-25 12:20:00,281.41,281.73,281.41,281.54,18524.0,259.9779,260.2736,259.9779,260.098,18524.0
2020-06-25 12:25:00,281.56,281.56,281.22,281.24,6658.0,260.1165,260.1165,259.8024,259.8209,6658.0
2020-06-25 12:30:00,281.38,281.46,281.03,281.22,30599.0,259.9502,260.0241,259.6269,259.8024,30599.0
2020-06-25 12:35:00,281.15,281.5,281.01,281.34,29628.0,259.7377,260.0611,259.6084,259.9133,29628.0
2020-06-25 12:40:00,281.27,281.86,281.27,281.75,38101.0,259.8486,260.3937,259.8486,260.292,38101.0
2020-06-25 12:45:00,281.78,281.87,281.45,281.46,8649.0,260.3198,260.4029,260.0149,260.0241,8649.0
2020-06-25 12:50:00,281.45,281.6,281.32,281.49,10871.0,260.0149,260.1535,259.8948,260.0518,10871.0
2020-06-25 12:55:00,281.48,281.55,281.16,281.31,14326.0,260.0426,260.1073,259.747,259.8856,14326.0
2020-06-25 13:00:00,281.3,281.3,280.94,281.08,19003.0,259.8763,259.8763,259.5437,259.6731,19003.0
2020-06-25 13:05:00,281.01,281.17,281.0,281.05,7405.0,259.6084,259.7562,259.5992,259.6454,7405.0
2020-06-25 13:10:00,281.07,281.19,280.89,281.14,30232.0,259.6638,259.7747,259.4975,259.7285,30232.0
2020-06-25 13:15:00,281.11,281.45,281.1,281.34,9328.0,259.7008,260.0149,259.6916,259.9133,9328.0
2020-06-25 13:20:00,281.38,281.5,281.1,281.16,11363.0,259.9502,260.0611,259.6916,259.747,11363.0
2020-06-25 13:25:00,281.06,281.41,281.05,281.23,6193.0,259.6546,259.9779,259.6454,259.8117,6193.0
2020-06-25 13:30:00,281.18,281.23,280.81,281.02,17921.0,259.7655,259.8117,259.4236,259.6176,17921.0
2020-06-25 13:35:00,281.04,281.62,280.97,281.6,25375.0,259.6361,260.1719,259.5715,260.1535,25375.0
2020-06-25 13:40:00,281.59,281.6,281.38,281.4,10763.0,260.1442,260.1535,259.9502,259.9687,10763.0
2020-06-25 13:45:00,281.46,281.66,281.42,281.53,6876.0,260.0241,260.2089,259.9872,260.0888,6876.0
2020-06-25 13:50:00,281.52,281.53,281.34,281.39,9327.0,260.0796,260.0888,259.9133,259.9595,9327.0
2020-06-25 13:55:00,281.35,281.35,281.14,281.22,6918.0,259.9225,259.9225,259.7285,259.8024,6918.0
2020-06-25 14:00:00,281.19,281.19,280.83,281.09,33808.0,259.7747,259.7747,259.4421,259.6823,33808.0
2020-06-25 14:05:00,281.15,281.34,281.12,281.17,20514.0,259.7377,259.9133,259.71,259.7562,20514.0
2020-06-25 14:10:00,281.12,281.38,281.1,281.18,14772.0,259.71,259.9502,259.6916,259.7655,14772.0
2020-06-25 14:15:00,281.25,281.48,281.24,281.28,13288.0,259.8301,260.0426,259.8209,259.8578,13288.0
2020-06-25 14:20:00,281.26,281.26,280.58,280.72,21477.0,259.8394,259.8394,259.2112,259.3405,21477.0
2020-06-25 14:25:00,280.79,280.94,280.74,280.94,6959.0,259.4052,259.5437,259.359,259.5437,6959.0
2020-06-25 14:30:00,280.88,280.88,280.44,280.49,36245.0,259.4883,259.4883,259.0818,259.128,36245.0
2020-06-25 14:35:00,280.47,280.65,280.26,280.61,33981.0,259.1095,259.2758,258.9155,259.2389,33981.0
2020-06-25 14:40:00,280.59,280.91,280.55,280.8,24748.0,259.2204,259.516,259.1834,259.4144,24748.0
2020-06-25 14:45:00,280.72,280.87,280.59,280.72,17866.0,259.3405,259.4791,259.2204,259.3405,17866.0
2020-06-25 14:50:00,280.72,281.08,280.65,280.88,32328.0,259.3405,259.6731,259.2758,259.4883,32328.0
2020-06-25 14:55:00,280.84,281.18,280.78,280.99,32410.0,259.4514,259.7655,259.3959,259.5899,32410.0
2020-06-25 15:00:00,281.0,281.68,280.75,281.66,76508.0,259.5992,260.2274,259.3682,260.2089,76508.0
2020-06-25 15:05:00,281.67,282.53,281.67,282.33,112193.0,260.2181,261.0126,260.2181,260.8279,112193.0
2020-06-25 15:10:00,282.32,282.43,282.06,282.26,55511.0,260.8186,260.9203,260.5784,260.7632,55511.0
2020-06-25 15:15:00,282.22,282.73,282.21,282.55,93983.0,260.7263,261.1974,260.717,261.0311,93983.0
2020-06-25 15:20:00,282.55,283.12,282.52,283.0,101225.0,261.0311,261.5577,261.0034,261.4468,101225.0
2020-06-25 15:25:00,282.98,283.49,282.9,283.22,144297.0,261.4284,261.8995,261.3545,261.6501,144297.0
2020-06-25 15:30:00,283.26,283.72,282.86,283.53,101586.0,261.687,262.112,261.3175,261.9365,101586.0
2020-06-25 15:35:00,283.54,283.59,282.8,282.9,78222.0,261.9457,261.9919,261.2621,261.3545,78222.0
2020-06-25 15:40:00,282.97,283.2,282.84,283.2,83604.0,261.4191,261.6316,261.299,261.6316,83604.0
2020-06-25 15:45:00,283.17,283.4,282.76,282.88,133591.0,261.6039,261.8164,261.2251,261.336,133591.0
2020-06-25 15:50:00,282.93,283.89,282.88,283.88,170234.0,261.3822,262.2691,261.336,262.2598,170234.0
2020-06-25 15:55:00,283.85,284.1,283.45,283.79,374047.0,262.2321,262.4631,261.8626,262.1767,374047.0
2020-06-26 09:30:00,282.72,282.89,282.09,282.42,108592.0,261.1882,261.3452,260.6062,260.911,108592.0
2020-06-26 09:35:00,282.54,282.92,282.11,282.21,38104.0,261.0219,261.3729,260.6246,260.717,38104.0
2020-06-26 09:40:00,282.27,282.27,281.41,281.43,132933.0,260.7724,260.7724,259.9779,259.9964,132933.0
2020-06-26 09:45:00,281.39,281.93,281.2,281.78,25997.0,259.9595,260.4583,259.7839,260.3198,25997.0
2020-06-26 09:50:00,281.79,281.89,281.28,281.89,38255.0,260.329,260.4214,259.8578,260.4214,38255.0
2020-06-26 09:55:00,281.81,281.88,281.29,281.87,31458.0,260.3475,260.4121,259.8671,260.4029,31458.0
2020-06-26 10:00:00,281.72,281.82,280.98,281.01,37639.0,260.2643,260.3567,259.5807,259.6084,37639.0
2020-06-26 10:05:00,281.01,281.27,280.93,281.06,22106.0,259.6084,259.8486,259.5345,259.6546,22106.0
2020-06-26 10:10:00,281.09,281.12,280.38,280.44,36623.0,259.6823,259.71,259.0264,259.0818,36623.0
2020-06-26 10:15:00,280.18,280.34,279.62,279.86,46325.0,258.8416,258.9894,258.3243,258.546,46325.0
2020-06-26 10:20:00,279.89,279.91,278.93,279.62,68012.0,258.5737,258.5922,257.6868,258.3243,68012.0
2020-06-26 10:25:00,279.62,279.89,279.21,279.71,38493.0,258.3243,258.5737,257.9455,258.4074,38493.0
2020-06-26 10:30:00,279.67,279.85,278.47,278.5,62675.0,258.3705,258.5368,257.2619,257.2896,62675.0
2020-06-26 10:35:00,278.61,278.79,278.15,278.18,30067.0,257.3912,257.5575,256.9662,256.9939,30067.0
2020-06-26 10:40:00,278.1,278.78,278.01,278.77,38880.0,256.92,257.5482,256.8369,257.539,38880.0
2020-06-26 10:45:00,278.71,278.96,278.07,278.1,25547.0,257.4836,257.7145,256.8923,256.92,25547.0
2020-06-26 10:50:00,278.19,278.78,277.64,278.07,53334.0,257.0032,257.5482,256.4951,256.8923,53334.0
2020-06-26 10:55:00,278.09,278.71,277.94,278.23,53717.0,256.9108,257.4836,256.7722,257.0401,53717.0
2020-06-26 11:00:00,278.47,279.08,278.4,279.01,50168.0,257.2619,257.8254,257.1972,257.7607,50168.0
2020-06-26 11:05:00,279.04,279.63,278.91,279.37,39017.0,257.7884,258.3335,257.6683,258.0933,39017.0
2020-06-26 11:10:00,279.35,279.39,279.06,279.25,25584.0,258.0748,258.1118,257.8069,257.9824,25584.0
2020-06-26 11:15:00,279.19,279.19,278.61,278.79,15239.0,257.927,257.927,257.3912,257.5575,15239.0
2020-06-26 11:20:00,278.8,279.04,278.44,278.93,60068.0,257.5667,257.7884,257.2341,257.6868,60068.0
2020-06-26 11:25:00,278.94,279.06,278.66,278.85,32328.0,257.6961,257.8069,257.4374,257.6129,32328.0
2020-06-26 11:30:00,278.92,279.03,278.32,278.46,18802.0,257.6776,257.7792,257.1233,257.2526,18802.0
2020-06-26 11:35:00,278.62,279.35,278.62,279.27,28298.0,257.4004,258.0748,257.4004,258.0009,28298.0
2020-06-26 11:40:00,279.2,279.3,278.9,279.04,31975.0,257.9363,258.0286,257.6591,257.7884,31975.0
2020-06-26 11:45:00,279.05,279.47,278.93,279.47,9578.0,257.7977,258.1857,257.6868,258.1857,9578.0
2020-06-26 11:50:00,279.48,279.5,279.0,279.01,35333.0,258.1949,258.2134,257.7515,257.7607,35333.0
2020-06-26 11:55:00,279.03,279.72,279.0,279.45,17036.0,257.7792,258.4167,257.7515,258.1672,17036.0
2020-06-26 12:00:00,279.49,279.49,278.79,278.95,25294.0,258.2042,258.2042,257.5575,257.7053,25294.0
2020-06-26 12:05:00,279.0,279.0,278.55,278.55,21004.0,257.7515,257.7515,257.3358,257.3358,21004.0
2020-06-26 12:10:00,278.57,278.8,278.4,278.49,20478.0,257.3542,257.5667,257.1972,257.2803,20478.0
2020-06-26 12:15:00,278.5,278.54,277.89,277.89,31622.0,257.2896,257.3265,256.726,256.726,31622.0
2020-06-26 12:20:00,277.91,278.39,277.5,278.37,39050.0,256.7445,257.1879,256.3657,257.1695,39050.0
2020-06-26 12:25:00,278.36,278.68,278.28,278.57,31850.0,257.1602,257.4559,257.0863,257.3542,31850.0
2020-06-26 12:30:00,278.53,278.53,278.1,278.29,23397.0,257.3173,257.3173,256.92,257.0956,23397.0
2020-06-26 12:35:00,278.32,278.59,278.1,278.59,15791.0,257.1233,257.3727,256.92,257.3727,15791.0
2020-06-26 12:40:00,278.49,278.49,277.98,278.17,22377.0,257.2803,257.2803,256.8092,256.9847,22377.0
2020-06-26 12:45:00,278.09,278.44,277.72,278.2,47689.0,256.9108,257.2341,256.569,257.0124,47689.0
2020-06-26 12:50:00,278.23,278.57,278.04,278.53,47177.0,257.0401,257.3542,256.8646,257.3173,47177.0
2020-06-26 12:55:00,278.56,278.78,278.37,278.7,19432.0,257.345,257.5482,257.1695,257.4743,19432.0
2020-06-26 13:00:00,278.68,279.08,278.45,278.87,26426.0,257.4559,257.8254,257.2434,257.6314,26426.0
2020-06-26 13:05:00,278.84,279.31,278.84,279.12,31584.0,257.6037,258.0379,257.6037,257.8623,31584.0
2020-06-26 13:10:00,279.11,279.15,278.77,278.8,21454.0,257.8531,257.8901,257.539,257.5667,21454.0
2020-06-26 13:15:00,278.82,278.99,278.75,278.92,23414.0,257.5852,257.7422,257.5205,257.6776,23414.0
2020-06-26 13:20:00,278.94,279.24,278.75,279.03,29991.0,257.6961,257.9732,257.5205,257.7792,29991.0
2020-06-26 13:25:00,279.02,279.12,278.79,278.94,15037.0,257.77,257.8623,257.5575,257.6961,15037.0
2020-06-26 13:30:00,278.93,279.14,278.77,279.13,25518.0,257.6868,257.8808,257.539,257.8716,25518.0
2020-06-26 13:35:00,279.17,279.4,278.74,279.29,31004.0,257.9085,258.121,257.5113,258.0194,31004.0
2020-06-26 13:40:00,279.32,279.33,278.97,279.03,16968.0,258.0471,258.0564,257.7238,257.7792,16968.0
2020-06-26 13:45:00,279.11,279.11,278.8,279.03,14393.0,257.8531,257.8531,257.5667,257.7792,14393.0
2020-06-26 13:50:00,279.09,279.09,278.77,278.91,15804.0,257.8346,257.8346,257.539,257.6683,15804.0
2020-06-26 13:55:00,278.93,278.95,278.64,278.7,17449.0,257.6868,257.7053,257.4189,257.4743,17449.0
2020-06-26 14:00:00,278.65,278.93,278.34,278.76,43046.0,257.4281,257.6868,257.1418,257.5298,43046.0
2020-06-26 14:05:00,278.72,278.76,278.46,278.63,30445.0,257.4928,257.5298,257.2526,257.4097,30445.0
2020-06-26 14:10:00,278.71,278.92,278.3,278.33,164223.0,257.4836,257.6776,257.1048,257.1325,164223.0
2020-06-26 14:15:00,278.33,278.42,278.2,278.29,24893.0,257.1325,257.2157,257.0124,257.0956,24893.0
2020-06-26 14:20:00,278.23,278.47,278.12,278.26,15593.0,257.0401,257.2619,256.9385,257.0678,15593.0
2020-06-26 14:25:00,278.33,278.33,277.65,277.88,58198.0,257.1325,257.1325,256.5043,256.7168,58198.0
2020-06-26 14:30:00,277.86,278.03,277.45,277.79,66338.0,256.6983,256.8554,256.3195,256.6336,66338.0
2020-06-26 14:35:00,277.82,277.82,277.27,277.41,91533.0,256.6614,256.6614,256.1532,256.2826,91533.0
2020-06-26 14:40:00,277.36,277.77,277.33,277.33,42986.0,256.2364,256.6152,256.2087,256.2087,42986.0
2020-06-26 14:45:00,277.31,277.47,276.91,277.23,77086.0,256.1902,256.338,255.8207,256.1163,77086.0
2020-06-26 14:50:00,277.16,277.74,277.14,277.6,50649.0,256.0516,256.5874,256.0331,256.4581,50649.0
2020-06-26 14:55:00,277.56,277.56,277.15,277.49,28917.0,256.4212,256.4212,256.0424,256.3565,28917.0
2020-06-26 15:00:00,277.46,277.97,277.46,277.55,27388.0,256.3288,256.7999,256.3288,256.4119,27388.0
2020-06-26 15:05:00,277.57,277.65,277.07,277.39,57383.0,256.4304,256.5043,255.9685,256.2641,57383.0
2020-06-26 15:10:00,277.3,277.65,277.14,277.65,35974.0,256.181,256.5043,256.0331,256.5043,35974.0
2020-06-26 15:15:00,277.61,277.81,277.18,277.21,51939.0,256.4673,256.6521,256.0701,256.0978,51939.0
2020-06-26 15:20:00,277.25,277.4,277.0,277.0,67273.0,256.1348,256.2733,255.9038,255.9038,67273.0
2020-06-26 15:25:00,276.98,277.48,276.73,277.38,69901.0,255.8853,256.3472,255.6544,256.2549,69901.0
2020-06-26 15:30:00,277.38,277.38,276.66,276.88,66289.0,256.2549,256.2549,255.5897,255.7929,66289.0
2020-06-26 15:35:00,276.82,276.87,276.52,276.78,47949.0,255.7375,255.7837,255.4604,255.7006,47949.0
2020-06-26 15:40:00,276.77,277.92,276.57,277.92,86233.0,255.6913,256.7537,255.5066,256.7537,86233.0
2020-06-26 15:45:00,277.9,278.37,277.44,277.53,125737.0,256.7353,257.1695,256.3103,256.3934,125737.0
2020-06-26 15:50:00,277.43,277.66,276.81,276.82,133489.0,256.3011,256.5135,255.7283,255.7375,133489.0
2020-06-26 15:55:00,276.91,277.4,276.82,277.15,393915.0,255.8207,256.2733,255.7375,256.0424,393915.0
2020-06-29 09:30:00,276.89,277.2,275.98,276.12,163596.0,257.113,257.4009,256.268,256.398,163596.0
2020-06-29 09:35:00,276.05,276.13,275.33,275.41,51306.0,256.333,256.4073,255.6644,255.7387,51306.0
2020-06-29 09:40:00,275.39,275.39,274.87,275.0,155440.0,255.7202,255.7202,255.2373,255.358,155440.0
2020-06-29 09:45:00,275.04,275.29,274.72,275.23,74812.0,255.3952,255.6273,255.098,255.5716,74812.0
2020-06-29 09:50:00,275.21,275.78,274.86,275.78,74785.0,255.553,256.0823,255.228,256.0823,74785.0
2020-06-29 09:55:00,275.75,276.22,275.64,276.18,47295.0,256.0544,256.4909,255.9523,256.4537,47295.0
2020-06-29 10:00:00,276.38,276.71,276.2,276.62,55874.0,256.6394,256.9459,256.4723,256.8623,55874.0
2020-06-29 10:05:00,276.62,276.83,276.31,276.61,23716.0,256.8623,257.0573,256.5744,256.853,23716.0
2020-06-29 10:10:00,276.7,277.35,276.14,277.15,108132.0,256.9366,257.5402,256.4166,257.3545,108132.0
2020-06-29 10:15:00,277.19,277.61,277.1,277.45,53905.0,257.3916,257.7816,257.308,257.633,53905.0
2020-06-29 10:20:00,277.51,277.57,277.31,277.35,38545.0,257.6887,257.7445,257.503,257.5402,38545.0
2020-06-29 10:25:00,277.38,277.78,277.3,277.38,51426.0,257.568,257.9395,257.4937,257.568,51426.0
2020-06-29 10:30:00,277.44,277.76,277.39,277.58,37168.0,257.6237,257.9209,257.5773,257.7537,37168.0
2020-06-29 10:35:00,277.65,278.43,277.41,278.26,56878.0,257.8187,258.543,257.5959,258.3852,56878.0
2020-06-29 10:40:00,278.23,278.38,277.88,278.02,24749.0,258.3573,258.4966,258.0323,258.1623,24749.0
2020-06-29 10:45:00,278.16,278.35,278.03,278.29,16450.0,258.2923,258.4687,258.1716,258.413,16450.0
2020-06-29 10:50:00,278.29,278.74,278.1,278.1,69833.0,258.413,258.8309,258.2366,258.2366,69833.0
2020-06-29 10:55:00,278.1,278.26,277.89,277.97,26664.0,258.2366,258.3852,258.0416,258.1159,26664.0
2020-06-29 11:00:00,278.11,278.2,277.9,278.06,33024.0,258.2459,258.3295,258.0509,258.1995,33024.0
2020-06-29 11:05:00,277.96,277.96,277.63,277.78,22025.0,258.1066,258.1066,257.8002,257.9395,22025.0
2020-06-29 11:10:00,277.82,277.85,277.57,277.57,13438.0,257.9766,258.0045,257.7445,257.7445,13438.0
2020-06-29 11:15:00,277.6,277.88,277.5,277.78,28697.0,257.7723,258.0323,257.6795,257.9395,28697.0
2020-06-29 11:20:00,277.82,278.28,277.81,278.28,22173.0,257.9766,258.4037,257.9673,258.4037,22173.0
2020-06-29 11:25:00,278.26,278.67,278.24,278.55,36998.0,258.3852,258.7659,258.3666,258.6545,36998.0
2020-06-29 11:30:00,278.54,278.67,278.25,278.32,47399.0,258.6452,258.7659,258.3759,258.4409,47399.0
2020-06-29 11:35:00,278.37,278.51,278.18,278.28,20777.0,258.4873,258.6173,258.3109,258.4037,20777.0
2020-06-29 11:40:00,278.34,278.53,278.33,278.49,10826.0,258.4595,258.6359,258.4502,258.5987,10826.0
2020-06-29 11:45:00,278.49,278.61,278.13,278.42,17872.0,258.5987,258.7102,258.2645,258.5337,17872.0
2020-06-29 11:50:00,278.44,278.46,278.18,278.31,11322.0,258.5523,258.5709,258.3109,258.4316,11322.0
2020-06-29 11:55:00,278.31,278.41,277.98,278.13,32916.0,258.4316,258.5245,258.1252,258.2645,32916.0
2020-06-29 12:00:00,278.15,278.66,278.14,278.46,29992.0,258.283,258.7566,258.2737,258.5709,29992.0
2020-06-29 12:05:00,278.48,278.52,278.13,278.27,14199.0,258.5895,258.6266,258.2645,258.3945,14199.0
2020-06-29 12:10:00,278.32,278.44,278.23,278.41,6581.0,258.4409,258.5523,258.3573,258.5245,6581.0
2020-06-29 12:15:00,278.34,278.9,278.23,278.82,72907.0,258.4595,258.9795,258.3573,258.9052,72907.0
2020-06-29 12:20:00,278.82,278.97,278.74,278.76,10727.0,258.9052,259.0445,258.8309,258.8495,10727.0
2020-06-29 12:25:00,278.74,278.9,278.71,278.85,20672.0,258.8309,258.9795,258.803,258.933,20672.0
2020-06-29 12:30:00,278.82,279.0,278.8,278.96,12447.0,258.9052,259.0723,258.8866,259.0352,12447.0
2020-06-29 12:35:00,278.97,279.11,278.91,279.0,35931.0,259.0445,259.1745,258.9887,259.0723,35931.0
2020-06-29 12:40:00,278.99,278.99,278.89,278.96,9349.0,259.063,259.063,258.9702,259.0352,9349.0
2020-06-29 12:45:00,278.92,279.05,278.88,279.01,16489.0,258.998,259.1187,258.9609,259.0816,16489.0
2020-06-29 12:50:00,279.01,279.1,278.89,278.91,17686.0,259.0816,259.1652,258.9702,258.9887,17686.0
2020-06-29 12:55:00,278.94,278.95,278.62,278.68,14113.0,259.0166,259.0259,258.7195,258.7752,14113.0
2020-06-29 13:00:00,278.73,278.75,278.54,278.62,13109.0,258.8216,258.8402,258.6452,258.7195,13109.0
2020-06-29 13:05:00,278.65,278.69,278.57,278.61,5617.0,258.7473,258.7845,258.673,258.7102,5617.0
2020-06-29 13:10:00,278.62,278.84,278.62,278.78,17024.0,258.7195,258.9237,258.7195,258.868,17024.0
2020-06-29 13:15:00,278.7,278.79,278.64,278.71,12790.0,258.7937,258.8773,258.738,258.803,12790.0
2020-06-29 13:20:00,278.69,278.86,278.61,278.8,8054.0,258.7845,258.9423,258.7102,258.8866,8054.0
2020-06-29 13:25:00,278.81,278.92,278.74,278.92,6099.0,258.8959,258.998,258.8309,258.998,6099.0
2020-06-29 13:30:00,278.96,279.0,278.74,278.83,15924.0,259.0352,259.0723,258.8309,258.9145,15924.0
2020-06-29 13:35:00,278.77,279.29,278.77,279.25,27871.0,258.8587,259.3416,258.8587,259.3045,27871.0
2020-06-29 13:40:00,279.27,279.29,279.12,279.12,15702.0,259.323,259.3416,259.1837,259.1837,15702.0
2020-06-29 13:45:00,279.13,279.22,279.09,279.18,20027.0,259.193,259.2766,259.1559,259.2395,20027.0
2020-06-29 13:50:00,279.16,279.16,279.03,279.06,17920.0,259.2209,259.2209,259.1002,259.128,17920.0
2020-06-29 13:55:00,279.06,279.07,278.9,278.92,13575.0,259.128,259.1373,258.9795,258.998,13575.0
2020-06-29 14:00:00,278.98,279.14,278.94,278.94,15999.0,259.0537,259.2023,259.0166,259.0166,15999.0
2020-06-29 14:05:00,278.96,278.96,278.62,278.63,24133.0,259.0352,259.0352,258.7195,258.7287,24133.0
2020-06-29 14:10:00,278.7,278.85,278.68,278.78,19641.0,258.7937,258.933,258.7752,258.868,19641.0
2020-06-29 14:15:00,278.79,278.99,278.76,278.78,17560.0,258.8773,259.063,258.8495,258.868,17560.0
2020-06-29 14:20:00,278.76,278.88,278.71,278.73,14697.0,258.8495,258.9609,258.803,258.8216,14697.0
2020-06-29 14:25:00,278.68,278.76,278.44,278.45,15733.0,258.7752,258.8495,258.5523,258.5616,15733.0
2020-06-29 14:30:00,278.47,278.64,278.47,278.5,18410.0,258.5802,258.738,258.5802,258.608,18410.0
2020-06-29 14:35:00,278.51,278.62,278.46,278.59,23027.0,258.6173,258.7195,258.5709,258.6916,23027.0
2020-06-29 14:40:00,278.57,278.83,278.52,278.7,39968.0,258.673,258.9145,258.6266,258.7937,39968.0
2020-06-29 14:45:00,278.7,278.74,278.2,278.29,35614.0,258.7937,258.8309,258.3295,258.413,35614.0
2020-06-29 14:50:00,278.29,278.36,278.11,278.34,19594.0,258.413,258.478,258.2459,258.4595,19594.0
2020-06-29 14:55:00,278.32,278.47,278.23,278.3,80946.0,258.4409,258.5802,258.3573,258.4223,80946.0
2020-06-29 15:00:00,278.3,278.43,277.86,277.87,48284.0,258.4223,258.543,258.0137,258.023,48284.0
2020-06-29 15:05:00,277.89,278.01,277.83,277.91,27751.0,258.0416,258.153,257.9859,258.0602,27751.0
2020-06-29 15:10:00,277.91,277.92,277.65,277.81,45802.0,258.0602,258.0695,257.8187,257.9673,45802.0
2020-06-29 15:15:00,277.81,278.08,277.78,277.95,50478.0,257.9673,258.218,257.9395,258.0973,50478.0
2020-06-29 15:20:00,277.96,278.23,277.96,278.14,29592.0,258.1066,258.3573,258.1066,258.2737,29592.0
2020-06-29 15:25:00,278.14,278.31,278.02,278.2,26967.0,258.2737,258.4316,258.1623,258.3295,26967.0
2020-06-29 15:30:00,278.2,278.71,278.2,278.68,75499.0,258.3295,258.803,258.3295,258.7752,75499.0
2020-06-29 15:35:00,278.68,278.75,278.48,278.5,45410.0,258.7752,258.8402,258.5895,258.608,45410.0
2020-06-29 15:40:00,278.5,278.59,278.03,278.27,50415.0,258.608,258.6916,258.1716,258.3945,50415.0
2020-06-29 15:45:00,278.29,278.54,277.89,278.05,51728.0,258.413,258.6452,258.0416,258.1902,51728.0
2020-06-29 15:50:00,277.99,278.68,277.81,278.68,76322.0,258.1345,258.7752,257.9673,258.7752,76322.0
2020-06-29 15:55:00,278.66,279.69,278.65,279.69,188630.0,258.7566,259.713,258.7473,259.713,188630.0
2020-06-30 09:30:00,279.28,279.89,279.15,279.65,97497.0,259.3323,259.8987,259.2116,259.6759,97497.0
2020-06-30 09:35:00,279.67,280.28,279.67,280.22,78834.0,259.6945,260.2609,259.6945,260.2052,78834.0
2020-06-30 09:40:00,280.21,280.21,279.71,279.94,21127.0,260.1959,260.1959,259.7316,259.9452,21127.0
2020-06-30 09:45:00,280.13,280.51,279.89,279.9,16522.0,260.1216,260.4745,259.8987,259.908,16522.0
2020-06-30 09:50:00,279.8,280.0,279.57,279.98,34111.0,259.8152,260.0009,259.6016,259.9823,34111.0
2020-06-30 09:55:00,280.1,280.25,279.91,279.97,16670.0,260.0937,260.233,259.9173,259.973,16670.0
2020-06-30 10:00:00,280.08,280.45,280.02,280.21,14685.0,260.0752,260.4187,260.0195,260.1959,14685.0
2020-06-30 10:05:00,280.25,280.75,280.2,280.71,25174.0,260.233,260.6973,260.1866,260.6602,25174.0
2020-06-30 10:10:00,280.69,280.69,280.38,280.6,11595.0,260.6416,260.6416,260.3537,260.558,11595.0
2020-06-30 10:15:00,280.49,280.66,280.39,280.54,13087.0,260.4559,260.6137,260.363,260.5023,13087.0
2020-06-30 10:20:00,280.72,281.0,280.46,280.87,23156.0,260.6695,260.9295,260.428,260.8087,23156.0
2020-06-30 10:25:00,280.9,281.05,280.45,280.63,17510.0,260.8366,260.9759,260.4187,260.5859,17510.0
2020-06-30 10:30:00,280.69,280.8,280.61,280.7,9495.0,260.6416,260.7437,260.5673,260.6509,9495.0
2020-06-30 10:35:00,280.72,280.86,280.43,280.5,12616.0,260.6695,260.7995,260.4002,260.4652,12616.0
2020-06-30 10:40:00,280.53,281.04,280.53,280.89,19610.0,260.493,260.9666,260.493,260.8273,19610.0
2020-06-30 10:45:00,280.84,281.08,280.71,280.88,14820.0,260.7809,261.0037,260.6602,260.818,14820.0
2020-06-30 10:50:00,280.95,281.69,280.9,281.4,54879.0,260.883,261.5702,260.8366,261.3009,54879.0
2020-06-30 10:55:00,281.44,281.72,281.37,281.7,23564.0,261.338,261.598,261.273,261.5795,23564.0
2020-06-30 11:00:00,281.63,281.86,281.53,281.86,18779.0,261.5145,261.728,261.4216,261.728,18779.0
2020-06-30 11:05:00,281.86,282.03,281.64,281.78,25362.0,261.728,261.8859,261.5238,261.6538,25362.0
2020-06-30 11:10:00,281.9,281.9,281.63,281.84,28901.0,261.7652,261.7652,261.5145,261.7095,28901.0
2020-06-30 11:15:00,281.85,282.17,281.82,282.14,23649.0,261.7188,262.0159,261.6909,261.988,23649.0
2020-06-30 11:20:00,282.13,282.33,282.02,282.05,40136.0,261.9788,262.1645,261.8766,261.9045,40136.0
2020-06-30 11:25:00,282.07,282.2,281.89,281.93,22020.0,261.923,262.0438,261.7559,261.793,22020.0
2020-06-30 11:30:00,281.94,281.97,281.57,281.58,26885.0,261.8023,261.8302,261.4588,261.468,26885.0
2020-06-30 11:35:00,281.61,281.71,281.45,281.63,28274.0,261.4959,261.5888,261.3473,261.5145,28274.0
2020-06-30 11:40:00,281.65,281.75,281.37,281.71,76415.0,261.533,261.6259,261.273,261.5888,76415.0
2020-06-30 11:45:00,281.73,281.9,281.63,281.72,96236.0,261.6073,261.7652,261.5145,261.598,96236.0
2020-06-30 11:50:00,281.73,281.88,281.62,281.86,45335.0,261.6073,261.7466,261.5052,261.728,45335.0
2020-06-30 11:55:00,281.86,281.9,281.74,281.82,18271.0,261.728,261.7652,261.6166,261.6909,18271.0
2020-06-30 12:00:00,281.84,281.97,281.68,281.86,41340.0,261.7095,261.8302,261.5609,261.728,41340.0
2020-06-30 12:05:00,281.85,282.06,281.83,282.01,21673.0,261.7188,261.9138,261.7002,261.8673,21673.0
2020-06-30 12:10:00,282.04,282.3,282.02,282.16,39652.0,261.8952,262.1366,261.8766,262.0066,39652.0
2020-06-30 12:15:00,282.16,282.51,282.16,282.47,66235.0,262.0066,262.3316,262.0066,262.2945,66235.0
2020-06-30 12:20:00,282.44,282.44,282.29,282.31,32417.0,262.2666,262.2666,262.1273,262.1459,32417.0
2020-06-30 12:25:00,282.31,282.37,282.16,282.26,46923.0,262.1459,262.2016,262.0066,262.0995,46923.0
2020-06-30 12:30:00,282.22,282.37,281.82,281.86,64150.0,262.0623,262.2016,261.6909,261.728,64150.0
2020-06-30 12:35:00,281.88,282.13,281.86,282.08,10748.0,261.7466,261.9788,261.728,261.9323,10748.0
2020-06-30 12:40:00,282.07,282.09,281.53,281.61,32335.0,261.923,261.9416,261.4216,261.4959,32335.0
2020-06-30 12:45:00,281.65,281.65,281.34,281.5,11475.0,261.533,261.533,261.2452,261.3937,11475.0
2020-06-30 12:50:00,281.54,281.64,281.44,281.51,13342.0,261.4309,261.5238,261.338,261.403,13342.0
2020-06-30 12:55:00,281.56,281.68,281.39,281.47,9087.0,261.4495,261.5609,261.2916,261.3659,9087.0
2020-06-30 13:00:00,281.39,281.61,281.38,281.45,13375.0,261.2916,261.4959,261.2823,261.3473,13375.0
2020-06-30 13:05:00,281.47,281.47,281.11,281.2,12393.0,261.3659,261.3659,261.0316,261.1152,12393.0
2020-06-30 13:10:00,281.22,281.26,281.06,281.21,44979.0,261.1337,261.1709,260.9852,261.1245,44979.0
2020-06-30 13:15:00,281.27,281.27,280.88,281.19,17630.0,261.1802,261.1802,260.818,261.1059,17630.0
2020-06-30 13:20:00,281.23,281.47,281.19,281.34,10160.0,261.143,261.3659,261.1059,261.2452,10160.0
2020-06-30 13:25:00,281.33,281.53,281.3,281.52,29128.0,261.2359,261.4216,261.208,261.4123,29128.0
2020-06-30 13:30:00,281.51,281.56,281.22,281.32,10633.0,261.403,261.4495,261.1337,261.2266,10633.0
2020-06-30 13:35:00,281.3,281.42,281.22,281.32,46506.0,261.208,261.3195,261.1337,261.2266,46506.0
2020-06-30 13:40:00,281.32,281.33,281.06,281.09,10473.0,261.2266,261.2359,260.9852,261.013,10473.0
2020-06-30 13:45:00,281.06,281.38,281.06,281.32,6863.0,260.9852,261.2823,260.9852,261.2266,6863.0
2020-06-30 13:50:00,281.21,281.52,281.15,281.52,7801.0,261.1245,261.4123,261.0687,261.4123,7801.0
2020-06-30 13:55:00,281.58,281.69,281.55,281.58,16632.0,261.468,261.5702,261.4402,261.468,16632.0
2020-06-30 14:00:00,281.61,281.61,281.18,281.43,15296.0,261.4959,261.4959,261.0966,261.3287,15296.0
2020-06-30 14:05:00,281.44,281.58,281.33,281.58,27279.0,261.338,261.468,261.2359,261.468,27279.0
2020-06-30 14:10:00,281.54,281.54,281.25,281.39,20055.0,261.4309,261.4309,261.1616,261.2916,20055.0
2020-06-30 14:15:00,281.39,281.64,281.32,281.6,30004.0,261.2916,261.5238,261.2266,261.4866,30004.0
2020-06-30 14:20:00,281.59,281.8,281.46,281.78,24003.0,261.4773,261.6723,261.3566,261.6538,24003.0
2020-06-30 14:25:00,281.79,282.07,281.73,282.06,58849.0,261.663,261.923,261.6073,261.9138,58849.0
2020-06-30 14:30:00,282.08,282.1,281.95,282.06,16227.0,261.9323,261.9509,261.8116,261.9138,16227.0
2020-06-30 14:35:00,282.01,282.17,281.99,282.12,25436.0,261.8673,262.0159,261.8488,261.9695,25436.0
2020-06-30 14:40:00,282.13,282.37,282.08,282.35,59564.0,261.9788,262.2016,261.9323,262.183,59564.0
2020-06-30 14:45:00,282.33,282.34,282.15,282.25,11662.0,262.1645,262.1738,261.9973,262.0902,11662.0
2020-06-30 14:50:00,282.27,282.38,282.22,282.36,12641.0,262.1088,262.2109,262.0623,262.1923,12641.0
2020-06-30 14:55:00,282.33,282.42,282.29,282.4,9301.0,262.1645,262.248,262.1273,262.2295,9301.0
2020-06-30 15:00:00,282.4,282.44,281.85,281.95,35190.0,262.2295,262.2666,261.7188,261.8116,35190.0
2020-06-30 15:05:00,281.92,282.11,281.78,282.0,26229.0,261.7838,261.9602,261.6538,261.858,26229.0
2020-06-30 15:10:00,281.95,282.26,281.92,282.14,19086.0,261.8116,262.0995,261.7838,261.988,19086.0
2020-06-30 15:15:00,282.15,282.33,281.92,282.27,31353.0,261.9973,262.1645,261.7838,262.1088,31353.0
2020-06-30 15:20:00,282.33,282.68,282.24,282.61,63610.0,262.1645,262.4895,262.0809,262.4245,63610.0
2020-06-30 15:25:00,282.59,282.86,282.58,282.72,25692.0,262.4059,262.6566,262.3966,262.5266,25692.0
2020-06-30 15:30:00,282.65,283.25,282.61,283.2,99210.0,262.4616,263.0188,262.4245,262.9723,99210.0
2020-06-30 15:35:00,283.25,283.25,282.97,283.13,29761.0,263.0188,263.0188,262.7588,262.9073,29761.0
2020-06-30 15:40:00,283.14,283.28,283.11,283.23,81641.0,262.9166,263.0466,262.8888,263.0002,81641.0
2020-06-30 15:45:00,283.21,283.6,283.1,283.47,59275.0,262.9816,263.3438,262.8795,263.223,59275.0
2020-06-30 15:50:00,283.48,284.95,283.47,284.88,194935.0,263.2323,264.5973,263.223,264.5323,194935.0
2020-06-30 15:55:00,284.86,284.86,283.36,283.42,718169.0,264.5138,264.5138,263.1209,263.1766,718169.0
2020-07-01 09:30:00,284.39,285.56,284.15,285.36,188412.0,264.0773,265.1638,263.8545,264.978,188412.0
2020-07-01 09:35:00,285.39,285.65,284.76,284.89,80388.0,265.0059,265.2473,264.4209,264.5416,80388.0
2020-07-01 09:40:00,284.9,285.6,284.9,285.45,45141.0,264.5509,265.2009,264.5509,265.0616,45141.0
2020-07-01 09:45:00,285.48,285.49,284.95,285.16,60493.0,265.0895,265.0988,264.5973,264.7923,60493.0
2020-07-01 09:50:00,285.2,285.5,284.38,284.5,104328.0,264.8295,265.108,264.068,264.1795,104328.0
2020-07-01 09:55:00,284.52,284.61,284.26,284.61,29781.0,264.198,264.2816,263.9566,264.2816,29781.0
2020-07-01 10:00:00,284.81,285.39,284.56,285.02,74526.0,264.4673,265.0059,264.2352,264.6623,74526.0
2020-07-01 10:05:00,285.01,285.54,285.01,285.33,29906.0,264.653,265.1452,264.653,264.9502,29906.0
2020-07-01 10:10:00,285.49,285.71,285.35,285.58,62015.0,265.0988,265.303,264.9688,265.1823,62015.0
2020-07-01 10:15:00,285.59,285.72,285.4,285.49,71095.0,265.1916,265.3123,265.0152,265.0988,71095.0
2020-07-01 10:20:00,285.45,285.63,285.18,285.24,18881.0,265.0616,265.2288,264.8109,264.8666,18881.0
2020-07-01 10:25:00,285.37,285.65,285.3,285.65,20594.0,264.9873,265.2473,264.9223,265.2473,20594.0
2020-07-01 10:30:00,285.64,285.9,285.59,285.62,26083.0,265.238,265.4795,265.1916,265.2195,26083.0
2020-07-01 10:35:00,285.64,285.64,285.19,285.5,17677.0,265.238,265.238,264.8202,265.108,17677.0
2020-07-01 10:40:00,285.55,285.65,285.19,285.19,19698.0,265.1545,265.2473,264.8202,264.8202,19698.0
2020-07-01 10:45:00,285.18,285.19,284.69,284.75,20944.0,264.8109,264.8202,264.3559,264.4116,20944.0
2020-07-01 10:50:00,284.74,285.14,284.55,284.98,16839.0,264.4023,264.7738,264.2259,264.6252,16839.0
2020-07-01 10:55:00,284.96,285.33,284.87,285.33,53607.0,264.6066,264.9502,264.523,264.9502,53607.0
2020-07-01 11:00:00,285.35,285.4,284.87,285.15,32586.0,264.9688,265.0152,264.523,264.783,32586.0
2020-07-01 11:05:00,285.13,285.35,285.13,285.26,27247.0,264.7645,264.9688,264.7645,264.8852,27247.0
2020-07-01 11:10:00,285.25,285.25,284.64,285.15,21589.0,264.8759,264.8759,264.3095,264.783,21589.0
2020-07-01 11:15:00,285.15,285.34,284.64,284.71,34823.0,264.783,264.9595,264.3095,264.3745,34823.0
2020-07-01 11:20:00,284.63,284.79,284.46,284.65,13257.0,264.3002,264.4488,264.1423,264.3188,13257.0
2020-07-01 11:25:00,284.65,284.68,283.95,284.06,60554.0,264.3188,264.3466,263.6688,263.7709,60554.0
2020-07-01 11:30:00,284.1,284.38,284.08,284.37,47405.0,263.808,264.068,263.7895,264.0588,47405.0
2020-07-01 11:35:00,284.4,284.47,284.24,284.44,9874.0,264.0866,264.1516,263.938,264.1238,9874.0
2020-07-01 11:40:00,284.38,284.84,284.38,284.84,13387.0,264.068,264.4952,264.068,264.4952,13387.0
2020-07-01 11:45:00,284.81,285.07,284.78,285.04,10512.0,264.4673,264.7088,264.4395,264.6809,10512.0
2020-07-01 11:50:00,285.04,285.12,284.97,285.06,19460.0,264.6809,264.7552,264.6159,264.6995,19460.0
2020-07-01 11:55:00,285.03,285.2,284.93,284.99,28263.0,264.6716,264.8295,264.5788,264.6345,28263.0
2020-07-01 12:00:00,285.06,285.06,284.87,285.02,43566.0,264.6995,264.6995,264.523,264.6623,43566.0
2020-07-01 12:05:00,285.02,285.21,285.02,285.2,16411.0,264.6623,264.8388,264.6623,264.8295,16411.0
2020-07-01 12:10:00,285.18,285.34,285.11,285.32,16934.0,264.8109,264.9595,264.7459,264.9409,16934.0
2020-07-01 12:15:00,285.34,285.68,285.3,285.64,46416.0,264.9595,265.2752,264.9223,265.238,46416.0
2020-07-01 12:20:00,285.61,285.67,285.57,285.6,17296.0,265.2102,265.2659,265.173,265.2009,17296.0
2020-07-01 12:25:00,285.62,285.8,285.61,285.69,14926.0,265.2195,265.3866,265.2102,265.2845,14926.0
2020-07-01 12:30:00,285.71,285.84,285.7,285.71,9360.0,265.303,265.4238,265.2938,265.303,9360.0
2020-07-01 12:35:00,285.74,286.1,285.69,286.05,36325.0,265.3309,265.6652,265.2845,265.6188,36325.0
2020-07-01 12:40:00,286.05,286.09,285.9,285.94,12028.0,265.6188,265.6559,265.4795,265.5166,12028.0
2020-07-01 12:45:00,285.96,285.97,285.23,285.6,118864.0,265.5352,265.5445,264.8573,265.2009,118864.0
2020-07-01 12:50:00,285.62,285.73,285.23,285.39,15216.0,265.2195,265.3216,264.8573,265.0059,15216.0
2020-07-01 12:55:00,285.39,285.68,285.32,285.48,88275.0,265.0059,265.2752,264.9409,265.0895,88275.0
2020-07-01 13:00:00,285.52,285.54,285.21,285.36,10100.0,265.1266,265.1452,264.8388,264.978,10100.0
2020-07-01 13:05:00,285.35,285.48,285.16,285.16,12620.0,264.9688,265.0895,264.7923,264.7923,12620.0
2020-07-01 13:10:00,285.17,285.38,285.09,285.36,11731.0,264.8016,264.9966,264.7273,264.978,11731.0
2020-07-01 13:15:00,285.32,285.39,285.19,285.34,18911.0,264.9409,265.0059,264.8202,264.9595,18911.0
2020-07-01 13:20:00,285.32,285.62,285.16,285.62,15050.0,264.9409,265.2195,264.7923,265.2195,15050.0
2020-07-01 13:25:00,285.66,285.66,285.48,285.52,14747.0,265.2566,265.2566,265.0895,265.1266,14747.0
2020-07-01 13:30:00,285.52,285.6,285.44,285.49,7616.0,265.1266,265.2009,265.0523,265.0988,7616.0
2020-07-01 13:35:00,285.49,285.75,285.46,285.75,18832.0,265.0988,265.3402,265.0709,265.3402,18832.0
2020-07-01 13:40:00,285.74,285.74,285.23,285.27,23286.0,265.3309,265.3309,264.8573,264.8945,23286.0
2020-07-01 13:45:00,285.3,285.38,285.12,285.27,43745.0,264.9223,264.9966,264.7552,264.8945,43745.0
2020-07-01 13:50:00,285.25,285.5,285.11,285.38,27984.0,264.8759,265.108,264.7459,264.9966,27984.0
2020-07-01 13:55:00,285.4,285.47,285.31,285.46,12238.0,265.0152,265.0802,264.9316,265.0709,12238.0
2020-07-01 14:00:00,285.5,285.86,285.44,285.68,26868.0,265.108,265.4423,265.0523,265.2752,26868.0
2020-07-01 14:05:00,285.85,285.95,285.49,285.82,15834.0,265.433,265.5259,265.0988,265.4052,15834.0
2020-07-01 14:10:00,285.82,285.92,285.6,285.82,20699.0,265.4052,265.498,265.2009,265.4052,20699.0
2020-07-01 14:15:00,285.86,285.87,285.66,285.8,42717.0,265.4423,265.4516,265.2566,265.3866,42717.0
2020-07-01 14:20:00,285.79,285.8,285.48,285.57,22032.0,265.3773,265.3866,265.0895,265.173,22032.0
2020-07-01 14:25:00,285.66,285.74,285.52,285.67,11879.0,265.2566,265.3309,265.1266,265.2659,11879.0
2020-07-01 14:30:00,285.74,285.87,285.37,285.5,47166.0,265.3309,265.4516,264.9873,265.108,47166.0
2020-07-01 14:35:00,285.5,285.52,285.23,285.29,16347.0,265.108,265.1266,264.8573,264.913,16347.0
2020-07-01 14:40:00,285.32,285.5,285.15,285.15,27398.0,264.9409,265.108,264.783,264.783,27398.0
2020-07-01 14:45:00,285.19,285.31,285.09,285.23,15606.0,264.8202,264.9316,264.7273,264.8573,15606.0
2020-07-01 14:50:00,285.25,285.52,285.25,285.47,21300.0,264.8759,265.1266,264.8759,265.0802,21300.0
2020-07-01 14:55:00,285.43,285.68,285.43,285.63,28696.0,265.043,265.2752,265.043,265.2288,28696.0
2020-07-01 15:00:00,285.67,285.96,285.53,285.96,34873.0,265.2659,265.5352,265.1359,265.5352,34873.0
2020-07-01 15:05:00,285.99,286.03,285.86,285.93,34540.0,265.563,265.6002,265.4423,265.5073,34540.0
2020-07-01 15:10:00,285.93,286.04,285.64,285.86,27261.0,265.5073,265.6095,265.238,265.4423,27261.0
2020-07-01 15:15:00,285.93,285.93,285.71,285.91,13191.0,265.5073,265.5073,265.303,265.4888,13191.0
2020-07-01 15:20:00,285.9,286.24,285.9,286.22,54827.0,265.4795,265.7952,265.4795,265.7766,54827.0
2020-07-01 15:25:00,286.22,286.34,286.12,286.2,22606.0,265.7766,265.8881,265.6838,265.7581,22606.0
2020-07-01 15:30:00,286.17,286.38,286.01,286.15,40608.0,265.7302,265.9252,265.5816,265.7116,40608.0
2020-07-01 15:35:00,286.15,286.2,285.94,286.15,107817.0,265.7116,265.7581,265.5166,265.7116,107817.0
2020-07-01 15:40:00,286.2,286.37,286.07,286.19,26950.0,265.7581,265.9159,265.6373,265.7488,26950.0
2020-07-01 15:45:00,286.15,286.51,286.04,286.45,64083.0,265.7116,266.0459,265.6095,265.9902,64083.0
2020-07-01 15:50:00,286.38,286.44,285.61,285.64,61512.0,265.9252,265.9809,265.2102,265.238,61512.0
2020-07-01 15:55:00,285.62,285.64,285.2,285.33,273756.0,265.2195,265.238,264.8295,264.9502,273756.0
2020-07-02 09:30:00,288.76,289.5,288.62,289.45,346146.0,268.1352,268.8223,268.0052,268.7759,346146.0
2020-07-02 09:35:00,289.46,289.74,289.02,289.32,66914.0,268.7852,269.0452,268.3766,268.6552,66914.0
2020-07-02 09:40:00,289.34,289.44,289.23,289.31,47541.0,268.6738,268.7666,268.5716,268.6459,47541.0
2020-07-02 09:45:00,289.33,289.78,289.28,289.56,50483.0,268.6645,269.0823,268.6181,268.8781,50483.0
2020-07-02 09:50:00,289.6,289.72,289.44,289.51,36066.0,268.9152,269.0266,268.7666,268.8316,36066.0
2020-07-02 09:55:00,289.56,289.85,289.45,289.73,42394.0,268.8781,269.1473,268.7759,269.0359,42394.0
2020-07-02 10:00:00,289.77,290.05,289.53,289.74,81030.0,269.0731,269.3331,268.8502,269.0452,81030.0
2020-07-02 10:05:00,289.82,289.93,289.59,289.66,56277.0,269.1195,269.2216,268.9059,268.9709,56277.0
2020-07-02 10:10:00,289.68,289.68,289.07,289.11,25210.0,268.9895,268.9895,268.4231,268.4602,25210.0
2020-07-02 10:15:00,289.15,289.53,289.15,289.26,30488.0,268.4973,268.8502,268.4973,268.5995,30488.0
2020-07-02 10:20:00,289.3,289.31,288.76,288.82,25254.0,268.6366,268.6459,268.1352,268.1909,25254.0
2020-07-02 10:25:00,288.76,288.87,288.1,288.14,28469.0,268.1352,268.2373,267.5223,267.5595,28469.0
2020-07-02 10:30:00,288.05,288.43,287.93,288.12,40869.0,267.4759,267.8288,267.3645,267.5409,40869.0
2020-07-02 10:35:00,288.17,288.48,288.07,288.4,28182.0,267.5873,267.8752,267.4945,267.8009,28182.0
2020-07-02 10:40:00,288.38,288.68,288.36,288.6,22253.0,267.7823,268.0609,267.7638,267.9866,22253.0
2020-07-02 10:45:00,288.62,288.75,288.15,288.3,21365.0,268.0052,268.1259,267.5688,267.7081,21365.0
2020-07-02 10:50:00,288.28,288.45,287.48,287.67,24793.0,267.6895,267.8473,266.9466,267.1231,24793.0
2020-07-02 10:55:00,287.63,287.74,287.37,287.43,19181.0,267.0859,267.1881,266.8445,266.9002,19181.0
2020-07-02 11:00:00,287.36,287.64,286.92,287.14,23857.0,266.8352,267.0952,266.4266,266.6309,23857.0
2020-07-02 11:05:00,287.26,287.65,287.23,287.31,58646.0,266.7423,267.1045,266.7145,266.7888,58646.0
2020-07-02 11:10:00,287.36,287.36,286.84,286.91,44153.0,266.8352,266.8352,266.3523,266.4173,44153.0
2020-07-02 11:15:00,286.96,287.37,286.67,287.37,74356.0,266.4638,266.8445,266.1945,266.8445,74356.0
2020-07-02 11:20:00,287.36,287.69,287.27,287.57,55387.0,266.8352,267.1416,266.7516,267.0302,55387.0
2020-07-02 11:25:00,287.5,287.55,287.19,287.36,37767.0,266.9652,267.0116,266.6773,266.8352,37767.0
2020-07-02 11:30:00,287.41,287.92,287.36,287.89,39714.0,266.8816,267.3552,266.8352,267.3273,39714.0
2020-07-02 11:35:00,287.86,287.91,287.77,287.83,31655.0,267.2995,267.3459,267.2159,267.2716,31655.0
2020-07-02 11:40:00,287.81,288.19,287.75,288.15,42770.0,267.2531,267.6059,267.1973,267.5688,42770.0
2020-07-02 11:45:00,288.16,288.23,288.11,288.19,33427.0,267.5781,267.6431,267.5316,267.6059,33427.0
2020-07-02 11:50:00,288.19,288.25,287.91,288.14,53114.0,267.6059,267.6616,267.3459,267.5595,53114.0
2020-07-02 11:55:00,288.17,288.32,287.99,288.11,53733.0,267.5873,267.7266,267.4202,267.5316,53733.0
2020-07-02 12:00:00,288.18,288.19,287.44,287.59,45741.0,267.5966,267.6059,266.9095,267.0488,45741.0
2020-07-02 12:05:00,287.6,287.9,287.58,287.88,112587.0,267.0581,267.3366,267.0395,267.3181,112587.0
2020-07-02 12:10:00,287.9,288.12,287.87,287.99,21368.0,267.3366,267.5409,267.3088,267.4202,21368.0
2020-07-02 12:15:00,287.9,287.99,287.61,287.99,21244.0,267.3366,267.4202,267.0673,267.4202,21244.0
2020-07-02 12:20:00,287.97,288.04,287.86,287.96,14953.0,267.4016,267.4666,267.2995,267.3923,14953.0
2020-07-02 12:25:00,288.0,288.2,287.91,288.15,27767.0,267.4295,267.6152,267.3459,267.5688,27767.0
2020-07-02 12:30:00,288.2,288.2,287.98,288.12,9356.0,267.6152,267.6152,267.4109,267.5409,9356.0
2020-07-02 12:35:00,288.1,288.14,287.79,288.1,17550.0,267.5223,267.5595,267.2345,267.5223,17550.0
2020-07-02 12:40:00,288.08,288.1,287.93,288.03,16519.0,267.5038,267.5223,267.3645,267.4573,16519.0
2020-07-02 12:45:00,288.03,288.2,288.0,288.11,26232.0,267.4573,267.6152,267.4295,267.5316,26232.0
2020-07-02 12:50:00,288.13,288.27,288.0,288.03,20353.0,267.5502,267.6802,267.4295,267.4573,20353.0
2020-07-02 12:55:00,288.06,288.23,287.94,288.22,39451.0,267.4852,267.6431,267.3738,267.6338,39451.0
2020-07-02 13:00:00,288.22,288.24,288.01,288.05,17041.0,267.6338,267.6523,267.4388,267.4759,17041.0
2020-07-02 13:05:00,288.03,288.17,288.03,288.11,40688.0,267.4573,267.5873,267.4573,267.5316,40688.0
2020-07-02 13:10:00,288.12,288.15,287.91,287.96,29938.0,267.5409,267.5688,267.3459,267.3923,29938.0
2020-07-02 13:15:00,288.0,288.07,287.88,287.95,36015.0,267.4295,267.4945,267.3181,267.3831,36015.0
2020-07-02 13:20:00,287.96,288.22,287.96,288.22,41832.0,267.3923,267.6338,267.3923,267.6338,41832.0
2020-07-02 13:25:00,288.2,288.21,288.03,288.12,51538.0,267.6152,267.6245,267.4573,267.5409,51538.0
2020-07-02 13:30:00,288.13,288.22,288.08,288.21,55268.0,267.5502,267.6338,267.5038,267.6245,55268.0
2020-07-02 13:35:00,288.21,288.27,288.11,288.26,16517.0,267.6245,267.6802,267.5316,267.6709,16517.0
2020-07-02 13:40:00,288.26,288.47,288.21,288.46,40115.0,267.6709,267.8659,267.6245,267.8566,40115.0
2020-07-02 13:45:00,288.46,288.63,288.38,288.63,18374.0,267.8566,268.0145,267.7823,268.0145,18374.0
2020-07-02 13:50:00,288.59,288.65,288.51,288.58,17200.0,267.9773,268.0331,267.9031,267.9681,17200.0
2020-07-02 13:55:00,288.59,288.59,288.18,288.24,16377.0,267.9773,267.9773,267.5966,267.6523,16377.0
2020-07-02 14:00:00,288.25,288.44,288.05,288.1,33186.0,267.6616,267.8381,267.4759,267.5223,33186.0
2020-07-02 14:05:00,288.1,288.25,288.02,288.11,20762.0,267.5223,267.6616,267.4481,267.5316,20762.0
2020-07-02 14:10:00,288.06,288.24,288.05,288.16,16639.0,267.4852,267.6523,267.4759,267.5781,16639.0
2020-07-02 14:15:00,288.18,288.25,288.07,288.25,13247.0,267.5966,267.6616,267.4945,267.6616,13247.0
2020-07-02 14:20:00,288.21,288.49,288.08,288.49,21456.0,267.6245,267.8845,267.5038,267.8845,21456.0
2020-07-02 14:25:00,288.5,288.6,288.45,288.54,17065.0,267.8938,267.9866,267.8473,267.9309,17065.0
2020-07-02 14:30:00,288.54,288.8,288.54,288.7,22183.0,267.9309,268.1723,267.9309,268.0795,22183.0
2020-07-02 14:35:00,288.7,288.83,288.6,288.75,28155.0,268.0795,268.2002,267.9866,268.1259,28155.0
2020-07-02 14:40:00,288.76,288.78,288.46,288.59,15334.0,268.1352,268.1538,267.8566,267.9773,15334.0
2020-07-02 14:45:00,288.59,288.68,288.54,288.68,10411.0,267.9773,268.0609,267.9309,268.0609,10411.0
2020-07-02 14:50:00,288.69,288.8,288.47,288.54,26016.0,268.0702,268.1723,267.8659,267.9309,26016.0
2020-07-02 14:55:00,288.62,288.62,288.41,288.54,46096.0,268.0052,268.0052,267.8102,267.9309,46096.0
2020-07-02 15:00:00,288.58,288.63,288.19,288.23,18717.0,267.9681,268.0145,267.6059,267.6431,18717.0
2020-07-02 15:05:00,288.24,288.35,288.16,288.19,38220.0,267.6523,267.7545,267.5781,267.6059,38220.0
2020-07-02 15:10:00,288.18,288.22,287.89,287.97,23930.0,267.5966,267.6338,267.3273,267.4016,23930.0
2020-07-02 15:15:00,287.96,288.09,287.91,287.97,16941.0,267.3923,267.5131,267.3459,267.4016,16941.0
2020-07-02 15:20:00,287.96,288.17,287.95,288.17,36019.0,267.3923,267.5873,267.3831,267.5873,36019.0
2020-07-02 15:25:00,288.12,288.12,287.78,287.88,18326.0,267.5409,267.5409,267.2252,267.3181,18326.0
2020-07-02 15:30:00,287.82,287.98,287.67,287.75,45537.0,267.2623,267.4109,267.1231,267.1973,45537.0
2020-07-02 15:35:00,287.75,287.81,287.61,287.67,20015.0,267.1973,267.2531,267.0673,267.1231,20015.0
2020-07-02 15:40:00,287.73,287.74,287.19,287.23,32812.0,267.1788,267.1881,266.6773,266.7145,32812.0
2020-07-02 15:45:00,287.27,287.42,287.04,287.1,34374.0,266.7516,266.8909,266.5381,266.5938,34374.0
2020-07-02 15:50:00,287.1,287.12,286.36,286.44,61331.0,266.5938,266.6123,265.9066,265.9809,61331.0
2020-07-02 15:55:00,286.47,286.9,286.18,286.8,135584.0,266.0088,266.4081,265.7395,266.3152,135584.0
2020-07-06 09:30:00,290.67,290.9,290.51,290.71,195363.0,269.9088,270.1224,269.7602,269.9459,195363.0
2020-07-06 09:35:00,290.71,290.8,290.25,290.25,59868.0,269.9459,270.0295,269.5188,269.5188,59868.0
2020-07-06 09:40:00,290.21,290.56,290.2,290.42,46272.0,269.4816,269.8066,269.4723,269.6766,46272.0
2020-07-06 09:45:00,290.42,290.76,290.41,290.55,39988.0,269.6766,269.9924,269.6673,269.7973,39988.0
2020-07-06 09:50:00,290.61,290.82,290.61,290.75,22585.0,269.8531,270.0481,269.8531,269.9831,22585.0
2020-07-06 09:55:00,290.8,291.12,290.8,290.94,50598.0,270.0295,270.3266,270.0295,270.1595,50598.0
2020-07-06 10:00:00,291.32,291.58,290.98,291.01,61908.0,270.5124,270.7538,270.1966,270.2245,61908.0
2020-07-06 10:05:00,291.03,291.05,290.3,290.51,53993.0,270.2431,270.2616,269.5652,269.7602,53993.0
2020-07-06 10:10:00,290.59,290.62,290.07,290.31,28646.0,269.8345,269.8624,269.3516,269.5745,28646.0
2020-07-06 10:15:00,290.25,290.69,290.25,290.48,23825.0,269.5188,269.9274,269.5188,269.7323,23825.0
2020-07-06 10:20:00,290.33,290.54,290.24,290.24,21328.0,269.5931,269.7881,269.5095,269.5095,21328.0
2020-07-06 10:25:00,290.27,290.43,289.9,290.27,60803.0,269.5373,269.6859,269.1938,269.5373,60803.0
2020-07-06 10:30:00,290.24,290.65,290.08,290.55,73255.0,269.5095,269.8902,269.3609,269.7973,73255.0
2020-07-06 10:35:00,290.52,290.56,290.44,290.51,13643.0,269.7695,269.8066,269.6952,269.7602,13643.0
2020-07-06 10:40:00,290.61,290.75,290.28,290.62,23650.0,269.8531,269.9831,269.5466,269.8624,23650.0
2020-07-06 10:45:00,290.63,291.02,290.56,291.0,81216.0,269.8716,270.2338,269.8066,270.2152,81216.0
2020-07-06 10:50:00,290.99,291.09,290.95,291.08,47840.0,270.2059,270.2988,270.1688,270.2895,47840.0
2020-07-06 10:55:00,291.06,291.16,290.92,291.15,25310.0,270.2709,270.3638,270.1409,270.3545,25310.0
2020-07-06 11:00:00,291.15,291.19,290.96,291.13,19207.0,270.3545,270.3916,270.1781,270.3359,19207.0
2020-07-06 11:05:00,291.13,291.18,291.07,291.15,33257.0,270.3359,270.3824,270.2802,270.3545,33257.0
2020-07-06 11:10:00,291.09,291.27,291.03,291.21,25198.0,270.2988,270.4659,270.2431,270.4102,25198.0
2020-07-06 11:15:00,291.13,291.35,291.04,291.34,21296.0,270.3359,270.5402,270.2524,270.5309,21296.0
2020-07-06 11:20:00,291.36,291.36,291.15,291.23,52768.0,270.5495,270.5495,270.3545,270.4288,52768.0
2020-07-06 11:25:00,291.27,291.37,291.24,291.33,14243.0,270.4659,270.5588,270.4381,270.5216,14243.0
2020-07-06 11:30:00,291.37,291.37,291.08,291.17,22459.0,270.5588,270.5588,270.2895,270.3731,22459.0
2020-07-06 11:35:00,291.17,291.43,291.17,291.23,30066.0,270.3731,270.6145,270.3731,270.4288,30066.0
2020-07-06 11:40:00,291.24,291.4,291.2,291.29,46663.0,270.4381,270.5866,270.4009,270.4845,46663.0
2020-07-06 11:45:00,291.3,291.42,291.26,291.37,50901.0,270.4938,270.6052,270.4566,270.5588,50901.0
2020-07-06 11:50:00,291.34,291.4,291.06,291.06,15473.0,270.5309,270.5866,270.2709,270.2709,15473.0
2020-07-06 11:55:00,291.05,291.05,290.71,290.75,20754.0,270.2616,270.2616,269.9459,269.9831,20754.0
2020-07-06 12:00:00,290.75,290.85,290.71,290.77,10404.0,269.9831,270.0759,269.9459,270.0016,10404.0
2020-07-06 12:05:00,290.77,290.77,290.52,290.66,18650.0,270.0016,270.0016,269.7695,269.8995,18650.0
2020-07-06 12:10:00,290.64,290.71,290.6,290.63,11834.0,269.8809,269.9459,269.8438,269.8716,11834.0
2020-07-06 12:15:00,290.63,290.8,290.51,290.56,13617.0,269.8716,270.0295,269.7602,269.8066,13617.0
2020-07-06 12:20:00,290.5,290.63,290.33,290.52,49242.0,269.7509,269.8716,269.5931,269.7695,49242.0
2020-07-06 12:25:00,290.45,290.56,290.45,290.54,10998.0,269.7045,269.8066,269.7045,269.7881,10998.0
2020-07-06 12:30:00,290.53,290.53,290.4,290.4,11217.0,269.7788,269.7788,269.6581,269.6581,11217.0
2020-07-06 12:35:00,290.44,290.61,290.43,290.6,19147.0,269.6952,269.8531,269.6859,269.8438,19147.0
2020-07-06 12:40:00,290.59,290.69,290.56,290.68,11824.0,269.8345,269.9274,269.8066,269.9181,11824.0
2020-07-06 12:45:00,290.68,290.78,290.66,290.76,8433.0,269.9181,270.0109,269.8995,269.9924,8433.0
2020-07-06 12:50:00,290.77,290.78,290.68,290.73,9301.0,270.0016,270.0109,269.9181,269.9645,9301.0
2020-07-06 12:55:00,290.71,290.84,290.65,290.75,10955.0,269.9459,270.0666,269.8902,269.9831,10955.0
2020-07-06 13:00:00,290.76,290.82,290.7,290.75,24799.0,269.9924,270.0481,269.9366,269.9831,24799.0
2020-07-06 13:05:00,290.75,290.75,290.58,290.64,17641.0,269.9831,269.9831,269.8252,269.8809,17641.0
2020-07-06 13:10:00,290.6,290.65,290.5,290.51,10635.0,269.8438,269.8902,269.7509,269.7602,10635.0
2020-07-06 13:15:00,290.45,290.57,290.32,290.35,26682.0,269.7045,269.8159,269.5838,269.6116,26682.0
2020-07-06 13:20:00,290.35,290.55,290.35,290.5,38365.0,269.6116,269.7973,269.6116,269.7509,38365.0
2020-07-06 13:25:00,290.54,290.8,290.51,290.8,12664.0,269.7881,270.0295,269.7602,270.0295,12664.0
2020-07-06 13:30:00,290.81,290.91,290.8,290.8,26538.0,270.0388,270.1316,270.0295,270.0295,26538.0
2020-07-06 13:35:00,290.82,290.83,290.72,290.74,9411.0,270.0481,270.0574,269.9552,269.9738,9411.0
2020-07-06 13:40:00,290.76,290.89,290.7,290.85,21164.0,269.9924,270.1131,269.9366,270.0759,21164.0
2020-07-06 13:45:00,290.85,290.85,290.76,290.8,78026.0,270.0759,270.0759,269.9924,270.0295,78026.0
2020-07-06 13:50:00,290.74,290.78,290.65,290.77,11477.0,269.9738,270.0109,269.8902,270.0016,11477.0
2020-07-06 13:55:00,290.78,290.9,290.69,290.88,14399.0,270.0109,270.1224,269.9274,270.1038,14399.0
2020-07-06 14:00:00,290.89,290.89,290.47,290.6,24326.0,270.1131,270.1131,269.7231,269.8438,24326.0
2020-07-06 14:05:00,290.5,290.56,290.4,290.47,20369.0,269.7509,269.8066,269.6581,269.7231,20369.0
2020-07-06 14:10:00,290.43,290.58,290.22,290.29,13728.0,269.6859,269.8252,269.4909,269.5559,13728.0
2020-07-06 14:15:00,290.25,290.32,290.02,290.07,18943.0,269.5188,269.5838,269.3052,269.3516,18943.0
2020-07-06 14:20:00,290.04,290.2,289.93,290.18,18798.0,269.3238,269.4723,269.2216,269.4538,18798.0
2020-07-06 14:25:00,290.17,290.31,290.11,290.27,27478.0,269.4445,269.5745,269.3888,269.5373,27478.0
2020-07-06 14:30:00,290.26,290.55,290.23,290.54,88361.0,269.5281,269.7973,269.5002,269.7881,88361.0
2020-07-06 14:35:00,290.54,290.64,290.46,290.48,15935.0,269.7881,269.8809,269.7138,269.7323,15935.0
2020-07-06 14:40:00,290.5,290.52,290.2,290.24,43147.0,269.7509,269.7695,269.4723,269.5095,43147.0
2020-07-06 14:45:00,290.24,290.36,290.12,290.23,28123.0,269.5095,269.6209,269.3981,269.5002,28123.0
2020-07-06 14:50:00,290.22,290.26,290.04,290.25,15108.0,269.4909,269.5281,269.3238,269.5188,15108.0
2020-07-06 14:55:00,290.26,290.41,290.17,290.29,29827.0,269.5281,269.6673,269.4445,269.5559,29827.0
2020-07-06 15:00:00,290.21,290.45,289.99,290.12,57040.0,269.4816,269.7045,269.2773,269.3981,57040.0
2020-07-06 15:05:00,290.12,290.29,290.02,290.17,43547.0,269.3981,269.5559,269.3052,269.4445,43547.0
2020-07-06 15:10:00,290.13,290.5,290.06,290.33,55503.0,269.4073,269.7509,269.3423,269.5931,55503.0
2020-07-06 15:15:00,290.31,290.32,290.1,290.25,61013.0,269.5745,269.5838,269.3795,269.5188,61013.0
2020-07-06 15:20:00,290.23,290.48,290.19,290.36,29641.0,269.5002,269.7323,269.4631,269.6209,29641.0
2020-07-06 15:25:00,290.25,290.53,290.25,290.5,157084.0,269.5188,269.7788,269.5188,269.7509,157084.0
2020-07-06 15:30:00,290.5,290.56,290.2,290.53,61745.0,269.7509,269.8066,269.4723,269.7788,61745.0
2020-07-06 15:35:00,290.58,290.76,290.55,290.65,51434.0,269.8252,269.9924,269.7973,269.8902,51434.0
2020-07-06 15:40:00,290.63,290.8,290.61,290.78,31362.0,269.8716,270.0295,269.8531,270.0109,31362.0
2020-07-06 15:45:00,290.73,291.22,290.7,291.19,115333.0,269.9645,270.4195,269.9366,270.3916,115333.0
2020-07-06 15:50:00,291.22,291.37,290.91,291.31,92424.0,270.4195,270.5588,270.1316,270.5031,92424.0
2020-07-06 15:55:00,291.27,291.36,290.96,291.22,138626.0,270.4659,270.5495,270.1781,270.4195,138626.0
2020-07-07 09:30:00,289.67,290.02,289.3,290.0,131322.0,268.9802,269.3052,268.6366,269.2866,131322.0
2020-07-07 09:35:00,289.95,290.01,289.43,289.44,82424.0,269.2402,269.2959,268.7573,268.7666,82424.0
2020-07-07 09:40:00,289.51,290.04,289.49,290.04,46973.0,268.8316,269.3238,268.8131,269.3238,46973.0
2020-07-07 09:45:00,290.02,290.5,289.99,290.34,36070.0,269.3052,269.7509,269.2773,269.6023,36070.0
2020-07-07 09:50:00,290.29,290.36,290.07,290.11,27654.0,269.5559,269.6209,269.3516,269.3888,27654.0
2020-07-07 09:55:00,290.14,290.39,290.11,290.3,42722.0,269.4166,269.6488,269.3888,269.5652,42722.0
2020-07-07 10:00:00,290.29,290.8,290.14,290.79,41388.0,269.5559,270.0295,269.4166,270.0202,41388.0
2020-07-07 10:05:00,290.77,290.84,290.61,290.72,27400.0,270.0016,270.0666,269.8531,269.9552,27400.0
2020-07-07 10:10:00,290.72,291.16,290.68,291.14,26293.0,269.9552,270.3638,269.9181,270.3452,26293.0
2020-07-07 10:15:00,291.13,291.25,290.98,291.07,21141.0,270.3359,270.4474,270.1966,270.2802,21141.0
2020-07-07 10:20:00,291.11,291.16,290.92,291.12,15581.0,270.3174,270.3638,270.1409,270.3266,15581.0
2020-07-07 10:25:00,291.13,291.15,290.83,290.94,19844.0,270.3359,270.3545,270.0574,270.1595,19844.0
2020-07-07 10:30:00,291.01,291.09,290.61,290.61,11720.0,270.2245,270.2988,269.8531,269.8531,11720.0
2020-07-07 10:35:00,290.64,290.87,290.64,290.64,16973.0,269.8809,270.0945,269.8809,269.8809,16973.0
2020-07-07 10:40:00,290.64,290.88,290.55,290.59,177714.0,269.8809,270.1038,269.7973,269.8345,177714.0
2020-07-07 10:45:00,290.5,290.77,290.36,290.59,175040.0,269.7509,270.0016,269.6209,269.8345,175040.0
2020-07-07 10:50:00,290.61,291.12,290.59,291.11,183552.0,269.8531,270.3266,269.8345,270.3174,183552.0
2020-07-07 10:55:00,291.1,291.14,291.02,291.04,12455.0,270.3081,270.3452,270.2338,270.2524,12455.0
2020-07-07 11:00:00,291.03,291.22,290.97,291.07,177519.0,270.2431,270.4195,270.1874,270.2802,177519.0
2020-07-07 11:05:00,291.08,291.18,291.02,291.16,16390.0,270.2895,270.3824,270.2338,270.3638,16390.0
2020-07-07 11:10:00,291.16,291.47,291.15,291.28,34231.0,270.3638,270.6516,270.3545,270.4752,34231.0
2020-07-07 11:15:00,291.3,291.55,291.3,291.54,10928.0,270.4938,270.7259,270.4938,270.7166,10928.0
2020-07-07 11:20:00,291.57,291.68,291.49,291.64,23279.0,270.7445,270.8466,270.6702,270.8095,23279.0
2020-07-07 11:25:00,291.6,291.64,291.44,291.48,14229.0,270.7724,270.8095,270.6238,270.6609,14229.0
2020-07-07 11:30:00,291.45,291.5,291.02,291.07,15396.0,270.6331,270.6795,270.2338,270.2802,15396.0
2020-07-07 11:35:00,291.07,291.24,290.99,291.04,22206.0,270.2802,270.4381,270.2059,270.2524,22206.0
2020-07-07 11:40:00,291.04,291.12,291.01,291.06,18192.0,270.2524,270.3266,270.2245,270.2709,18192.0
2020-07-07 11:45:00,291.05,291.29,290.97,291.28,21695.0,270.2616,270.4845,270.1874,270.4752,21695.0
2020-07-07 11:50:00,291.28,291.4,291.18,291.26,19089.0,270.4752,270.5866,270.3824,270.4566,19089.0
2020-07-07 11:55:00,291.26,291.3,290.85,291.0,22227.0,270.4566,270.4938,270.0759,270.2152,22227.0
2020-07-07 12:00:00,291.01,291.18,290.85,290.86,5096.0,270.2245,270.3824,270.0759,270.0852,5096.0
2020-07-07 12:05:00,290.86,290.99,290.73,290.75,13794.0,270.0852,270.2059,269.9645,269.9831,13794.0
2020-07-07 12:10:00,290.75,290.76,290.6,290.62,10848.0,269.9831,269.9924,269.8438,269.8624,10848.0
2020-07-07 12:15:00,290.58,290.73,290.56,290.65,14691.0,269.8252,269.9645,269.8066,269.8902,14691.0
2020-07-07 12:20:00,290.71,290.79,290.52,290.54,20695.0,269.9459,270.0202,269.7695,269.7881,20695.0
2020-07-07 12:25:00,290.53,290.67,290.42,290.64,108697.0,269.7788,269.9088,269.6766,269.8809,108697.0
2020-07-07 12:30:00,290.56,290.71,290.5,290.65,105552.0,269.8066,269.9459,269.7509,269.8902,105552.0
2020-07-07 12:35:00,290.63,290.66,290.5,290.5,3024.0,269.8716,269.8995,269.7509,269.7509,3024.0
2020-07-07 12:40:00,290.43,290.54,290.23,290.29,15688.0,269.6859,269.7881,269.5002,269.5559,15688.0
2020-07-07 12:45:00,290.31,290.55,290.31,290.53,8398.0,269.5745,269.7973,269.5745,269.7788,8398.0
2020-07-07 12:50:00,290.52,290.52,290.38,290.43,20655.0,269.7695,269.7695,269.6395,269.6859,20655.0
2020-07-07 12:55:00,290.42,290.64,290.4,290.62,12827.0,269.6766,269.8809,269.6581,269.8624,12827.0
2020-07-07 13:00:00,290.62,290.81,290.55,290.67,22773.0,269.8624,270.0388,269.7973,269.9088,22773.0
2020-07-07 13:05:00,290.61,290.61,290.06,290.2,17549.0,269.8531,269.8531,269.3423,269.4723,17549.0
2020-07-07 13:10:00,290.22,290.26,290.12,290.24,7142.0,269.4909,269.5281,269.3981,269.5095,7142.0
2020-07-07 13:15:00,290.26,290.45,290.24,290.37,17188.0,269.5281,269.7045,269.5095,269.6302,17188.0
2020-07-07 13:20:00,290.32,290.45,290.29,290.45,6863.0,269.5838,269.7045,269.5559,269.7045,6863.0
2020-07-07 13:25:00,290.4,290.57,290.23,290.52,29719.0,269.6581,269.8159,269.5002,269.7695,29719.0
2020-07-07 13:30:00,290.45,290.57,290.34,290.5,20049.0,269.7045,269.8159,269.6023,269.7509,20049.0
2020-07-07 13:35:00,290.55,290.61,290.45,290.45,16965.0,269.7973,269.8531,269.7045,269.7045,16965.0
2020-07-07 13:40:00,290.44,290.67,290.33,290.67,132124.0,269.6952,269.9088,269.5931,269.9088,132124.0
2020-07-07 13:45:00,290.63,290.65,290.53,290.56,16742.0,269.8716,269.8902,269.7788,269.8066,16742.0
2020-07-07 13:50:00,290.58,290.65,290.3,290.3,13629.0,269.8252,269.8902,269.5652,269.5652,13629.0
2020-07-07 13:55:00,290.34,290.55,290.34,290.47,11576.0,269.6023,269.7973,269.6023,269.7231,11576.0
2020-07-07 14:00:00,290.47,290.54,290.23,290.23,17352.0,269.7231,269.7881,269.5002,269.5002,17352.0
2020-07-07 14:05:00,290.21,290.43,290.21,290.35,6429.0,269.4816,269.6859,269.4816,269.6116,6429.0
2020-07-07 14:10:00,290.3,290.45,290.3,290.42,6728.0,269.5652,269.7045,269.5652,269.6766,6728.0
2020-07-07 14:15:00,290.43,290.43,290.15,290.28,7344.0,269.6859,269.6859,269.4259,269.5466,7344.0
2020-07-07 14:20:00,290.23,290.27,290.08,290.09,8406.0,269.5002,269.5373,269.3609,269.3702,8406.0
2020-07-07 14:25:00,290.14,290.15,289.93,290.03,15231.0,269.4166,269.4259,269.2216,269.3145,15231.0
2020-07-07 14:30:00,289.99,289.99,289.58,289.71,80612.0,269.2773,269.2773,268.8966,269.0173,80612.0
2020-07-07 14:35:00,289.75,289.75,289.49,289.55,12867.0,269.0545,269.0545,268.8131,268.8688,12867.0
2020-07-07 14:40:00,289.63,289.81,289.63,289.78,9140.0,268.9431,269.1102,268.9431,269.0823,9140.0
2020-07-07 14:45:00,289.75,289.8,289.61,289.61,10172.0,269.0545,269.1009,268.9245,268.9245,10172.0
2020-07-07 14:50:00,289.58,289.74,289.45,289.45,26418.0,268.8966,269.0452,268.7759,268.7759,26418.0
2020-07-07 14:55:00,289.46,289.86,289.42,289.85,31380.0,268.7852,269.1566,268.7481,269.1473,31380.0
2020-07-07 15:00:00,289.78,289.84,289.31,289.31,22116.0,269.0823,269.1381,268.6459,268.6459,22116.0
2020-07-07 15:05:00,289.52,289.7,289.22,289.29,20621.0,268.8409,269.0081,268.5623,268.6273,20621.0
2020-07-07 15:10:00,289.3,289.43,289.16,289.16,28431.0,268.6366,268.7573,268.5066,268.5066,28431.0
2020-07-07 15:15:00,289.18,289.52,289.18,289.28,31229.0,268.5252,268.8409,268.5252,268.6181,31229.0
2020-07-07 15:20:00,289.44,289.62,289.18,289.58,25871.0,268.7666,268.9338,268.5252,268.8966,25871.0
2020-07-07 15:25:00,289.53,289.61,289.28,289.28,15793.0,268.8502,268.9245,268.6181,268.6181,15793.0
2020-07-07 15:30:00,289.43,289.45,289.12,289.39,29875.0,268.7573,268.7759,268.4695,268.7202,29875.0
2020-07-07 15:35:00,289.39,289.41,289.04,289.12,10733.0,268.7202,268.7388,268.3952,268.4695,10733.0
2020-07-07 15:40:00,289.13,289.19,288.8,288.93,37233.0,268.4788,268.5345,268.1723,268.2931,37233.0
2020-07-07 15:45:00,288.9,288.91,288.51,288.7,33178.0,268.2652,268.2745,267.9031,268.0795,33178.0
2020-07-07 15:50:00,288.71,288.72,287.99,288.02,39083.0,268.0888,268.0981,267.4202,267.4481,39083.0
2020-07-07 15:55:00,288.03,288.43,287.89,288.26,176815.0,267.4573,267.8288,267.3273,267.6709,176815.0
2020-07-08 09:30:00,289.0,289.56,288.64,289.56,91996.0,268.3581,268.8781,268.0238,268.8781,91996.0
2020-07-08 09:35:00,289.65,289.77,289.33,289.76,36116.0,268.9616,269.0731,268.6645,269.0638,36116.0
2020-07-08 09:40:00,289.72,289.82,289.63,289.81,22937.0,269.0266,269.1195,268.9431,269.1102,22937.0
2020-07-08 09:45:00,289.85,290.22,289.69,290.17,16512.0,269.1473,269.4909,268.9988,269.4445,16512.0
2020-07-08 09:50:00,290.18,290.32,290.05,290.24,41256.0,269.4538,269.5838,269.3331,269.5095,41256.0
2020-07-08 09:55:00,290.24,290.46,290.16,290.36,18558.0,269.5095,269.7138,269.4352,269.6209,18558.0
2020-07-08 10:00:00,290.44,290.45,290.16,290.27,25447.0,269.6952,269.7045,269.4352,269.5373,25447.0
2020-07-08 10:05:00,290.27,290.34,290.18,290.2,32585.0,269.5373,269.6023,269.4538,269.4723,32585.0
2020-07-08 10:10:00,290.21,290.55,290.12,290.22,31577.0,269.4816,269.7973,269.3981,269.4909,31577.0
2020-07-08 10:15:00,290.2,290.21,289.92,290.08,17842.0,269.4723,269.4816,269.2123,269.3609,17842.0
2020-07-08 10:20:00,290.1,290.11,289.94,289.97,20592.0,269.3795,269.3888,269.2309,269.2588,20592.0
2020-07-08 10:25:00,289.98,290.06,289.5,289.61,16418.0,269.2681,269.3423,268.8223,268.9245,16418.0
2020-07-08 10:30:00,289.63,289.84,289.58,289.76,11135.0,268.9431,269.1381,268.8966,269.0638,11135.0
2020-07-08 10:35:00,289.71,289.95,289.57,289.93,12076.0,269.0173,269.2402,268.8873,269.2216,12076.0
2020-07-08 10:40:00,289.95,290.04,289.61,289.62,14631.0,269.2402,269.3238,268.9245,268.9338,14631.0
2020-07-08 10:45:00,289.54,289.77,289.49,289.77,17317.0,268.8595,269.0731,268.8131,269.0731,17317.0
2020-07-08 10:50:00,289.74,289.82,289.61,289.75,8576.0,269.0452,269.1195,268.9245,269.0545,8576.0
2020-07-08 10:55:00,289.8,289.82,289.61,289.76,12224.0,269.1009,269.1195,268.9245,269.0638,12224.0
2020-07-08 11:00:00,289.48,289.62,288.92,288.92,20482.0,268.8038,268.9338,268.2838,268.2838,20482.0
2020-07-08 11:05:00,289.01,289.03,288.39,288.57,16861.0,268.3673,268.3859,267.7916,267.9588,16861.0
2020-07-08 11:10:00,288.61,288.91,288.61,288.91,14077.0,267.9959,268.2745,267.9959,268.2745,14077.0
2020-07-08 11:15:00,288.88,288.88,287.95,287.95,35615.0,268.2466,268.2466,267.3831,267.3831,35615.0
2020-07-08 11:20:00,287.95,288.09,287.34,287.6,40321.0,267.3831,267.5131,266.8166,267.0581,40321.0
2020-07-08 11:25:00,287.63,287.96,287.29,287.96,35552.0,267.0859,267.3923,266.7702,267.3923,35552.0
2020-07-08 11:30:00,287.96,288.23,287.87,288.16,46671.0,267.3923,267.6431,267.3088,267.5781,46671.0
2020-07-08 11:35:00,288.19,288.33,288.09,288.33,15350.0,267.6059,267.7359,267.5131,267.7359,15350.0
2020-07-08 11:40:00,288.32,288.5,288.28,288.44,28238.0,267.7266,267.8938,267.6895,267.8381,28238.0
2020-07-08 11:45:00,288.58,288.77,288.39,288.5,18155.0,267.9681,268.1445,267.7916,267.8938,18155.0
2020-07-08 11:50:00,288.51,288.74,288.26,288.74,20408.0,267.9031,268.1166,267.6709,268.1166,20408.0
2020-07-08 11:55:00,288.68,288.7,288.42,288.59,22117.0,268.0609,268.0795,267.8195,267.9773,22117.0
2020-07-08 12:00:00,288.67,288.73,288.48,288.59,15450.0,268.0516,268.1073,267.8752,267.9773,15450.0
2020-07-08 12:05:00,288.67,288.82,288.58,288.61,31553.0,268.0516,268.1909,267.9681,267.9959,31553.0
2020-07-08 12:10:00,288.63,288.88,288.63,288.74,19210.0,268.0145,268.2466,268.0145,268.1166,19210.0
2020-07-08 12:15:00,288.66,289.11,288.54,289.09,37601.0,268.0423,268.4602,267.9309,268.4416,37601.0
2020-07-08 12:20:00,289.11,289.11,288.96,289.0,26262.0,268.4602,268.4602,268.3209,268.3581,26262.0
2020-07-08 12:25:00,289.03,289.09,288.92,289.01,24486.0,268.3859,268.4416,268.2838,268.3673,24486.0
2020-07-08 12:30:00,289.03,289.08,288.93,288.95,9640.0,268.3859,268.4323,268.2931,268.3116,9640.0
2020-07-08 12:35:00,288.91,288.97,288.87,288.93,22838.0,268.2745,268.3302,268.2373,268.2931,22838.0
2020-07-08 12:40:00,288.93,288.94,288.61,288.62,5276.0,268.2931,268.3023,267.9959,268.0052,5276.0
2020-07-08 12:45:00,288.66,288.87,288.66,288.75,6037.0,268.0423,268.2373,268.0423,268.1259,6037.0
2020-07-08 12:50:00,288.87,288.87,288.63,288.75,6567.0,268.2373,268.2373,268.0145,268.1259,6567.0
2020-07-08 12:55:00,288.73,289.32,288.73,289.28,49561.0,268.1073,268.6552,268.1073,268.6181,49561.0
2020-07-08 13:00:00,289.31,289.33,289.17,289.19,16388.0,268.6459,268.6645,268.5159,268.5345,16388.0
2020-07-08 13:05:00,289.2,289.25,289.12,289.23,7161.0,268.5438,268.5902,268.4695,268.5716,7161.0
2020-07-08 13:10:00,289.19,289.21,289.0,289.04,8426.0,268.5345,268.5531,268.3581,268.3952,8426.0
2020-07-08 13:15:00,289.02,289.05,288.76,288.76,15295.0,268.3766,268.4045,268.1352,268.1352,15295.0
2020-07-08 13:20:00,288.74,288.79,288.44,288.44,28861.0,268.1166,268.1631,267.8381,267.8381,28861.0
2020-07-08 13:25:00,288.44,288.46,288.08,288.4,23664.0,267.8381,267.8566,267.5038,267.8009,23664.0
2020-07-08 13:30:00,288.4,288.7,288.4,288.68,10562.0,267.8009,268.0795,267.8009,268.0609,10562.0
2020-07-08 13:35:00,288.66,288.84,288.66,288.8,9068.0,268.0423,268.2095,268.0423,268.1723,9068.0
2020-07-08 13:40:00,288.8,288.82,288.68,288.68,19768.0,268.1723,268.1909,268.0609,268.0609,19768.0
2020-07-08 13:45:00,288.69,288.78,288.52,288.66,22530.0,268.0702,268.1538,267.9123,268.0423,22530.0
2020-07-08 13:50:00,288.66,288.75,288.42,288.43,28829.0,268.0423,268.1259,267.8195,267.8288,28829.0
2020-07-08 13:55:00,288.47,288.56,288.18,288.34,39914.0,267.8659,267.9495,267.5966,267.7452,39914.0
2020-07-08 14:00:00,288.35,288.78,288.12,288.17,20213.0,267.7545,268.1538,267.5409,267.5873,20213.0
2020-07-08 14:05:00,288.27,288.43,288.12,288.33,13420.0,267.6802,267.8288,267.5409,267.7359,13420.0
2020-07-08 14:10:00,288.35,288.62,288.33,288.5,28930.0,267.7545,268.0052,267.7359,267.8938,28930.0
2020-07-08 14:15:00,288.54,288.69,288.51,288.65,20432.0,267.9309,268.0702,267.9031,268.0331,20432.0
2020-07-08 14:20:00,288.6,289.04,288.53,288.82,21624.0,267.9866,268.3952,267.9216,268.1909,21624.0
2020-07-08 14:25:00,288.78,288.84,288.72,288.83,9608.0,268.1538,268.2095,268.0981,268.2002,9608.0
2020-07-08 14:30:00,288.75,288.83,288.6,288.72,11076.0,268.1259,268.2002,267.9866,268.0981,11076.0
2020-07-08 14:35:00,288.56,288.77,288.5,288.77,18216.0,267.9495,268.1445,267.8938,268.1445,18216.0
2020-07-08 14:40:00,288.8,288.82,288.32,288.36,19686.0,268.1723,268.1909,267.7266,267.7638,19686.0
2020-07-08 14:45:00,288.36,288.54,288.33,288.48,24407.0,267.7638,267.9309,267.7359,267.8752,24407.0
2020-07-08 14:50:00,288.53,288.71,288.35,288.35,14315.0,267.9216,268.0888,267.7545,267.7545,14315.0
2020-07-08 14:55:00,288.39,289.13,288.39,289.0,45799.0,267.7916,268.4788,267.7916,268.3581,45799.0
2020-07-08 15:00:00,289.07,289.19,288.97,289.14,25560.0,268.4231,268.5345,268.3302,268.4881,25560.0
2020-07-08 15:05:00,289.15,289.42,289.08,289.38,46222.0,268.4973,268.7481,268.4323,268.7109,46222.0
2020-07-08 15:10:00,289.39,289.77,289.39,289.75,42491.0,268.7202,269.0731,268.7202,269.0545,42491.0
2020-07-08 15:15:00,289.78,289.84,289.6,289.71,72448.0,269.0823,269.1381,268.9152,269.0173,72448.0
2020-07-08 15:20:00,289.75,290.2,289.71,290.16,34295.0,269.0545,269.4723,269.0173,269.4352,34295.0
2020-07-08 15:25:00,290.17,290.23,289.87,289.91,26026.0,269.4445,269.5002,269.1659,269.2031,26026.0
2020-07-08 15:30:00,289.95,290.15,289.95,290.06,32832.0,269.2402,269.4259,269.2402,269.3423,32832.0
2020-07-08 15:35:00,290.09,290.35,289.74,289.82,73032.0,269.3702,269.6116,269.0452,269.1195,73032.0
2020-07-08 15:40:00,289.83,289.99,289.77,289.85,11818.0,269.1288,269.2773,269.0731,269.1473,11818.0
2020-07-08 15:45:00,289.96,290.05,289.76,289.85,22096.0,269.2495,269.3331,269.0638,269.1473,22096.0
2020-07-08 15:50:00,289.78,290.32,289.56,290.3,33029.0,269.0823,269.5838,268.8781,269.5652,33029.0
2020-07-08 15:55:00,290.26,290.47,290.09,290.41,46394.0,269.5281,269.7231,269.3702,269.6673,46394.0
2020-07-09 09:30:00,291.05,291.3,290.89,290.89,94351.0,270.2616,270.4938,270.1131,270.1131,94351.0
2020-07-09 09:35:00,290.95,291.0,290.07,290.24,29642.0,270.1688,270.2152,269.3516,269.5095,29642.0
2020-07-09 09:40:00,290.21,290.36,289.88,289.9,47030.0,269.4816,269.6209,269.1752,269.1938,47030.0
2020-07-09 09:45:00,289.89,290.08,289.73,289.98,36718.0,269.1845,269.3609,269.0359,269.2681,36718.0
2020-07-09 09:50:00,289.96,290.29,289.87,290.25,29204.0,269.2495,269.5559,269.1659,269.5188,29204.0
2020-07-09 09:55:00,290.27,290.41,290.19,290.41,14046.0,269.5373,269.6673,269.4631,269.6673,14046.0
2020-07-09 10:00:00,290.41,290.63,290.41,290.53,17307.0,269.6673,269.8716,269.6673,269.7788,17307.0
2020-07-09 10:05:00,290.52,290.6,290.38,290.4,11204.0,269.7695,269.8438,269.6395,269.6581,11204.0
2020-07-09 10:10:00,290.41,290.45,289.81,290.1,22721.0,269.6673,269.7045,269.1102,269.3795,22721.0
2020-07-09 10:15:00,290.01,290.01,289.09,289.21,26850.0,269.2959,269.2959,268.4416,268.5531,26850.0
2020-07-09 10:20:00,289.18,289.71,289.0,289.49,12459.0,268.5252,269.0173,268.3581,268.8131,12459.0
2020-07-09 10:25:00,289.46,289.77,289.34,289.52,9285.0,268.7852,269.0731,268.6738,268.8409,9285.0
2020-07-09 10:30:00,289.46,289.76,289.37,289.49,14265.0,268.7852,269.0638,268.7016,268.8131,14265.0
2020-07-09 10:35:00,289.57,289.61,288.61,288.65,61176.0,268.8873,268.9245,267.9959,268.0331,61176.0
2020-07-09 10:40:00,288.65,288.66,287.76,287.9,66839.0,268.0331,268.0423,267.2066,267.3366,66839.0
2020-07-09 10:45:00,287.89,288.17,287.67,287.71,30302.0,267.3273,267.5873,267.1231,267.1602,30302.0
2020-07-09 10:50:00,287.63,288.13,287.42,287.77,30094.0,267.0859,267.5502,266.8909,267.2159,30094.0
2020-07-09 10:55:00,287.72,287.72,286.47,286.63,56520.0,267.1695,267.1695,266.0088,266.1573,56520.0
2020-07-09 11:00:00,286.57,286.87,285.91,286.01,61232.0,266.1016,266.3802,265.4888,265.5816,61232.0
2020-07-09 11:05:00,286.04,287.07,285.8,287.05,56517.0,265.6095,266.5659,265.3866,266.5473,56517.0
2020-07-09 11:10:00,287.02,287.17,286.8,286.97,27420.0,266.5195,266.6588,266.3152,266.4731,27420.0
2020-07-09 11:15:00,286.86,287.0,285.49,285.49,45083.0,266.3709,266.5009,265.0988,265.0988,45083.0
2020-07-09 11:20:00,285.5,286.22,285.5,286.01,33271.0,265.108,265.7766,265.108,265.5816,33271.0
2020-07-09 11:25:00,286.09,286.47,285.41,286.35,46753.0,265.6559,266.0088,265.0245,265.8973,46753.0
2020-07-09 11:30:00,286.43,286.66,286.09,286.54,25132.0,265.9716,266.1852,265.6559,266.0738,25132.0
2020-07-09 11:35:00,286.53,286.97,286.5,286.55,14821.0,266.0645,266.4731,266.0366,266.0831,14821.0
2020-07-09 11:40:00,286.47,286.47,285.75,286.01,19991.0,266.0088,266.0088,265.3402,265.5816,19991.0
2020-07-09 11:45:00,285.91,286.64,285.91,286.52,18573.0,265.4888,266.1666,265.4888,266.0552,18573.0
2020-07-09 11:50:00,286.49,286.87,286.29,286.8,13331.0,266.0273,266.3802,265.8416,266.3152,13331.0
2020-07-09 11:55:00,286.85,286.86,286.66,286.8,10741.0,266.3616,266.3709,266.1852,266.3152,10741.0
2020-07-09 12:00:00,286.81,287.65,286.69,287.63,47802.0,266.3245,267.1045,266.2131,267.0859,47802.0
2020-07-09 12:05:00,287.55,287.95,287.51,287.68,380941.0,267.0116,267.3831,266.9745,267.1323,380941.0
2020-07-09 12:10:00,287.74,287.92,287.49,287.5,9567.0,267.1881,267.3552,266.9559,266.9652,9567.0
2020-07-09 12:15:00,287.55,287.83,287.54,287.77,14605.0,267.0116,267.2716,267.0023,267.2159,14605.0
2020-07-09 12:20:00,287.78,287.92,287.62,287.83,5969.0,267.2252,267.3552,267.0766,267.2716,5969.0
2020-07-09 12:25:00,287.85,287.9,287.49,287.58,109813.0,267.2902,267.3366,266.9559,267.0395,109813.0
2020-07-09 12:30:00,287.56,287.68,287.32,287.54,51475.0,267.0209,267.1323,266.7981,267.0023,51475.0
2020-07-09 12:35:00,287.48,287.76,287.4,287.52,9074.0,266.9466,267.2066,266.8723,266.9838,9074.0
2020-07-09 12:40:00,287.69,287.79,287.52,287.65,4540.0,267.1416,267.2345,266.9838,267.1045,4540.0
2020-07-09 12:45:00,287.75,288.11,287.75,287.99,16437.0,267.1973,267.5316,267.1973,267.4202,16437.0
2020-07-09 12:50:00,287.98,288.05,287.77,287.82,27466.0,267.4109,267.4759,267.2159,267.2623,27466.0
2020-07-09 12:55:00,287.86,288.0,287.77,288.0,3016.0,267.2995,267.4295,267.2159,267.4295,3016.0
2020-07-09 13:00:00,287.99,288.49,287.78,288.18,60978.0,267.4202,267.8845,267.2252,267.5966,60978.0
2020-07-09 13:05:00,288.27,288.45,288.23,288.43,5324.0,267.6802,267.8473,267.6431,267.8288,5324.0
2020-07-09 13:10:00,288.48,288.6,288.38,288.53,7456.0,267.8752,267.9866,267.7823,267.9216,7456.0
2020-07-09 13:15:00,288.62,288.76,288.58,288.59,24128.0,268.0052,268.1352,267.9681,267.9773,24128.0
2020-07-09 13:20:00,288.55,288.55,288.29,288.39,18618.0,267.9402,267.9402,267.6988,267.7916,18618.0
2020-07-09 13:25:00,288.38,288.47,288.27,288.36,82795.0,267.7823,267.8659,267.6802,267.7638,82795.0
2020-07-09 13:30:00,288.41,288.51,288.32,288.44,9181.0,267.8102,267.9031,267.7266,267.8381,9181.0
2020-07-09 13:35:00,288.4,288.55,288.39,288.46,13184.0,267.8009,267.9402,267.7916,267.8566,13184.0
2020-07-09 13:40:00,288.48,288.81,288.15,288.16,39014.0,267.8752,268.1816,267.5688,267.5781,39014.0
2020-07-09 13:45:00,288.15,288.25,288.07,288.17,26439.0,267.5688,267.6616,267.4945,267.5873,26439.0
2020-07-09 13:50:00,288.15,288.18,287.91,288.04,11298.0,267.5688,267.5966,267.3459,267.4666,11298.0
2020-07-09 13:55:00,288.03,288.03,287.77,287.89,15951.0,267.4573,267.4573,267.2159,267.3273,15951.0
2020-07-09 14:00:00,287.75,288.15,287.75,288.04,6839.0,267.1973,267.5688,267.1973,267.4666,6839.0
2020-07-09 14:05:00,288.09,288.5,288.07,288.4,14667.0,267.5131,267.8938,267.4945,267.8009,14667.0
2020-07-09 14:10:00,288.43,288.47,288.36,288.46,8108.0,267.8288,267.8659,267.7638,267.8566,8108.0
2020-07-09 14:15:00,288.57,289.04,288.55,288.94,24484.0,267.9588,268.3952,267.9402,268.3023,24484.0
2020-07-09 14:20:00,289.01,289.01,288.78,288.79,7213.0,268.3673,268.3673,268.1538,268.1631,7213.0
2020-07-09 14:25:00,288.92,288.99,288.82,288.98,22685.0,268.2838,268.3488,268.1909,268.3395,22685.0
2020-07-09 14:30:00,288.97,288.99,288.8,288.85,17712.0,268.3302,268.3488,268.1723,268.2188,17712.0
2020-07-09 14:35:00,288.85,288.87,288.7,288.82,11736.0,268.2188,268.2373,268.0795,268.1909,11736.0
2020-07-09 14:40:00,288.85,288.94,288.73,288.73,11661.0,268.2188,268.3023,268.1073,268.1073,11661.0
2020-07-09 14:45:00,288.75,289.04,288.68,288.96,7684.0,268.1259,268.3952,268.0609,268.3209,7684.0
2020-07-09 14:50:00,288.98,288.98,288.8,288.9,6386.0,268.3395,268.3395,268.1723,268.2652,6386.0
2020-07-09 14:55:00,288.94,289.3,288.92,289.26,30227.0,268.3023,268.6366,268.2838,268.5995,30227.0
2020-07-09 15:00:00,289.27,289.53,289.19,289.43,53252.0,268.6088,268.8502,268.5345,268.7573,53252.0
2020-07-09 15:05:00,289.39,289.42,289.21,289.39,14112.0,268.7202,268.7481,268.5531,268.7202,14112.0
2020-07-09 15:10:00,289.29,289.68,289.16,289.68,20889.0,268.6273,268.9895,268.5066,268.9895,20889.0
2020-07-09 15:15:00,289.69,289.87,289.28,289.38,34759.0,268.9988,269.1659,268.6181,268.7109,34759.0
2020-07-09 15:20:00,289.33,289.41,288.76,289.01,19157.0,268.6645,268.7388,268.1352,268.3673,19157.0
2020-07-09 15:25:00,288.96,289.03,288.4,288.41,32067.0,268.3209,268.3859,267.8009,267.8102,32067.0
2020-07-09 15:30:00,288.39,288.51,287.89,288.14,20108.0,267.7916,267.9031,267.3273,267.5595,20108.0
2020-07-09 15:35:00,288.23,288.44,287.87,288.38,40531.0,267.6431,267.8381,267.3088,267.7823,40531.0
2020-07-09 15:40:00,288.21,288.55,287.98,288.48,19440.0,267.6245,267.9402,267.4109,267.8752,19440.0
2020-07-09 15:45:00,288.47,289.54,288.45,289.14,92591.0,267.8659,268.8595,267.8473,268.4881,92591.0
2020-07-09 15:50:00,289.16,289.16,288.72,288.89,37801.0,268.5066,268.5066,268.0981,268.2559,37801.0
2020-07-09 15:55:00,288.93,288.95,288.45,288.87,129439.0,268.2931,268.3116,267.8473,268.2373,129439.0
2020-07-10 09:30:00,288.72,289.22,288.24,288.27,136675.0,268.0981,268.5623,267.6523,267.6802,136675.0
2020-07-10 09:35:00,288.24,289.01,287.96,288.99,83595.0,267.6523,268.3673,267.3923,268.3488,83595.0
2020-07-10 09:40:00,288.98,289.43,288.87,289.36,68474.0,268.3395,268.7573,268.2373,268.6923,68474.0
2020-07-10 09:45:00,289.34,289.45,288.95,289.01,51191.0,268.6738,268.7759,268.3116,268.3673,51191.0
2020-07-10 09:50:00,289.03,289.17,288.2,288.22,52746.0,268.3859,268.5159,267.6152,267.6338,52746.0
2020-07-10 09:55:00,288.21,288.6,288.1,288.49,16500.0,267.6245,267.9866,267.5223,267.8845,16500.0
2020-07-10 10:00:00,288.39,288.39,287.34,287.5,27130.0,267.7916,267.7916,266.8166,266.9652,27130.0
2020-07-10 10:05:00,287.56,288.18,287.47,288.1,20672.0,267.0209,267.5966,266.9373,267.5223,20672.0
2020-07-10 10:10:00,288.09,288.93,288.09,288.93,20624.0,267.5131,268.2931,267.5131,268.2931,20624.0
2020-07-10 10:15:00,288.99,289.13,288.61,288.68,26916.0,268.3488,268.4788,267.9959,268.0609,26916.0
2020-07-10 10:20:00,288.6,288.84,288.4,288.46,20672.0,267.9866,268.2095,267.8009,267.8566,20672.0
2020-07-10 10:25:00,288.51,289.21,288.51,289.1,29809.0,267.9031,268.5531,267.9031,268.4509,29809.0
2020-07-10 10:30:00,289.06,289.39,289.02,289.16,11018.0,268.4138,268.7202,268.3766,268.5066,11018.0
2020-07-10 10:35:00,289.22,289.43,289.15,289.15,25360.0,268.5623,268.7573,268.4973,268.4973,25360.0
2020-07-10 10:40:00,289.26,290.0,289.24,289.79,48894.0,268.5995,269.2866,268.5809,269.0916,48894.0
2020-07-10 10:45:00,289.78,289.8,289.34,289.41,37235.0,269.0823,269.1009,268.6738,268.7388,37235.0
2020-07-10 10:50:00,289.5,289.55,289.16,289.4,6919.0,268.8223,268.8688,268.5066,268.7295,6919.0
2020-07-10 10:55:00,289.6,289.66,289.24,289.52,10889.0,268.9152,268.9709,268.5809,268.8409,10889.0
2020-07-10 11:00:00,289.44,289.48,288.96,289.03,16319.0,268.7666,268.8038,268.3209,268.3859,16319.0
2020-07-10 11:05:00,289.02,289.47,288.95,289.47,16354.0,268.3766,268.7945,268.3116,268.7945,16354.0
2020-07-10 11:10:00,289.5,289.62,289.38,289.41,12422.0,268.8223,268.9338,268.7109,268.7388,12422.0
2020-07-10 11:15:00,289.49,289.73,289.49,289.63,13919.0,268.8131,269.0359,268.8131,268.9431,13919.0
2020-07-10 11:20:00,289.68,289.85,289.52,289.82,18624.0,268.9895,269.1473,268.8409,269.1195,18624.0
2020-07-10 11:25:00,289.8,289.88,289.55,289.57,10373.0,269.1009,269.1752,268.8688,268.8873,10373.0
2020-07-10 11:30:00,289.63,289.77,289.3,289.35,26071.0,268.9431,269.0731,268.6366,268.6831,26071.0
2020-07-10 11:35:00,289.37,289.78,289.36,289.77,16131.0,268.7016,269.0823,268.6923,269.0731,16131.0
2020-07-10 11:40:00,289.81,290.21,289.81,290.18,35050.0,269.1102,269.4816,269.1102,269.4538,35050.0
2020-07-10 11:45:00,290.17,290.17,289.89,289.95,19302.0,269.4445,269.4445,269.1845,269.2402,19302.0
2020-07-10 11:50:00,289.99,290.05,289.96,290.05,7696.0,269.2773,269.3331,269.2495,269.3331,7696.0
2020-07-10 11:55:00,290.04,290.25,289.88,290.22,35931.0,269.3238,269.5188,269.1752,269.4909,35931.0
2020-07-10 12:00:00,290.06,290.21,289.93,290.11,11888.0,269.3423,269.4816,269.2216,269.3888,11888.0
2020-07-10 12:05:00,290.15,290.4,290.14,290.31,19620.0,269.4259,269.6581,269.4166,269.5745,19620.0
2020-07-10 12:10:00,290.28,290.41,290.25,290.35,13806.0,269.5466,269.6673,269.5188,269.6116,13806.0
2020-07-10 12:15:00,290.35,290.37,289.85,289.86,23752.0,269.6116,269.6302,269.1473,269.1566,23752.0
2020-07-10 12:20:00,290.0,290.0,289.63,289.73,10158.0,269.2866,269.2866,268.9431,269.0359,10158.0
2020-07-10 12:25:00,289.75,289.8,289.52,289.57,10265.0,269.0545,269.1009,268.8409,268.8873,10265.0
2020-07-10 12:30:00,289.6,289.68,289.49,289.65,6902.0,268.9152,268.9895,268.8131,268.9616,6902.0
2020-07-10 12:35:00,289.63,289.76,289.58,289.6,3153.0,268.9431,269.0638,268.8966,268.9152,3153.0
2020-07-10 12:40:00,289.62,289.9,289.31,289.9,11913.0,268.9338,269.1938,268.6459,269.1938,11913.0
2020-07-10 12:45:00,289.85,290.0,289.84,289.99,7495.0,269.1473,269.2866,269.1381,269.2773,7495.0
2020-07-10 12:50:00,289.95,290.13,289.9,290.06,14421.0,269.2402,269.4073,269.1938,269.3423,14421.0
2020-07-10 12:55:00,290.11,290.19,290.07,290.15,10758.0,269.3888,269.4631,269.3516,269.4259,10758.0
2020-07-10 13:00:00,290.12,290.16,290.0,290.1,4176.0,269.3981,269.4352,269.2866,269.3795,4176.0
2020-07-10 13:05:00,290.14,290.22,290.1,290.2,5862.0,269.4166,269.4909,269.3795,269.4723,5862.0
2020-07-10 13:10:00,290.19,290.19,290.01,290.02,4904.0,269.4631,269.4631,269.2959,269.3052,4904.0
2020-07-10 13:15:00,290.11,290.11,290.0,290.04,9874.0,269.3888,269.3888,269.2866,269.3238,9874.0
2020-07-10 13:20:00,290.09,290.34,290.0,290.2,8644.0,269.3702,269.6023,269.2866,269.4723,8644.0
2020-07-10 13:25:00,290.19,290.28,290.12,290.28,8594.0,269.4631,269.5466,269.3981,269.5466,8594.0
2020-07-10 13:30:00,290.25,290.29,290.09,290.12,9597.0,269.5188,269.5559,269.3702,269.3981,9597.0
2020-07-10 13:35:00,290.12,290.41,290.09,290.34,8514.0,269.3981,269.6673,269.3702,269.6023,8514.0
2020-07-10 13:40:00,290.35,290.61,290.35,290.61,27128.0,269.6116,269.8531,269.6116,269.8531,27128.0
2020-07-10 13:45:00,290.54,290.72,290.54,290.72,14956.0,269.7881,269.9552,269.7881,269.9552,14956.0
2020-07-10 13:50:00,290.73,290.92,290.72,290.87,23933.0,269.9645,270.1409,269.9552,270.0945,23933.0
2020-07-10 13:55:00,290.88,290.88,290.71,290.75,10534.0,270.1038,270.1038,269.9459,269.9831,10534.0
2020-07-10 14:00:00,290.8,290.89,290.71,290.83,7870.0,270.0295,270.1131,269.9459,270.0574,7870.0
2020-07-10 14:05:00,290.86,290.92,290.77,290.77,6947.0,270.0852,270.1409,270.0016,270.0016,6947.0
2020-07-10 14:10:00,290.77,290.83,290.62,290.66,8651.0,270.0016,270.0574,269.8624,269.8995,8651.0
2020-07-10 14:15:00,290.68,290.77,290.5,290.62,15747.0,269.9181,270.0016,269.7509,269.8624,15747.0
2020-07-10 14:20:00,290.66,290.66,290.49,290.53,4100.0,269.8995,269.8995,269.7416,269.7788,4100.0
2020-07-10 14:25:00,290.59,290.7,290.55,290.7,3282.0,269.8345,269.9366,269.7973,269.9366,3282.0
2020-07-10 14:30:00,290.64,290.94,290.63,290.94,8483.0,269.8809,270.1595,269.8716,270.1595,8483.0
2020-07-10 14:35:00,290.96,291.0,290.86,291.0,21344.0,270.1781,270.2152,270.0852,270.2152,21344.0
2020-07-10 14:40:00,290.99,291.07,290.93,291.07,22287.0,270.2059,270.2802,270.1502,270.2802,22287.0
2020-07-10 14:45:00,291.05,291.17,291.0,291.06,45668.0,270.2616,270.3731,270.2152,270.2709,45668.0
2020-07-10 14:50:00,291.07,291.14,291.04,291.1,8505.0,270.2802,270.3452,270.2524,270.3081,8505.0
2020-07-10 14:55:00,291.12,291.18,291.0,291.13,13974.0,270.3266,270.3824,270.2152,270.3359,13974.0
2020-07-10 15:00:00,291.08,291.17,290.79,291.15,17891.0,270.2895,270.3731,270.0202,270.3545,17891.0
2020-07-10 15:05:00,291.13,291.21,290.88,291.06,25785.0,270.3359,270.4102,270.1038,270.2709,25785.0
2020-07-10 15:10:00,291.06,291.35,291.04,291.31,36000.0,270.2709,270.5402,270.2524,270.5031,36000.0
2020-07-10 15:15:00,291.3,291.53,291.28,291.49,50139.0,270.4938,270.7074,270.4752,270.6702,50139.0
2020-07-10 15:20:00,291.5,291.62,291.42,291.59,62319.0,270.6795,270.7909,270.6052,270.7631,62319.0
2020-07-10 15:25:00,291.59,291.63,291.46,291.53,30673.0,270.7631,270.8002,270.6424,270.7074,30673.0
2020-07-10 15:30:00,291.52,291.8,291.36,291.78,61473.0,270.6981,270.9581,270.5495,270.9395,61473.0
2020-07-10 15:35:00,291.78,291.9,291.33,291.53,76145.0,270.9395,271.0509,270.5216,270.7074,76145.0
2020-07-10 15:40:00,291.58,291.64,291.21,291.33,59000.0,270.7538,270.8095,270.4102,270.5216,59000.0
2020-07-10 15:45:00,291.33,291.83,291.33,291.83,69347.0,270.5216,270.9859,270.5216,270.9859,69347.0
2020-07-10 15:50:00,291.85,291.94,291.69,291.86,59910.0,271.0045,271.0881,270.8559,271.0138,59910.0
2020-07-10 15:55:00,291.82,292.01,291.7,291.79,216744.0,270.9766,271.1531,270.8652,270.9488,216744.0
2020-07-13 09:30:00,294.1,294.36,293.93,294.11,147535.0,273.0938,273.3352,272.9359,273.1031,147535.0
2020-07-13 09:35:00,294.25,294.32,293.74,293.88,29474.0,273.2331,273.2981,272.7595,272.8895,29474.0
2020-07-13 09:40:00,293.88,294.24,293.87,293.91,32639.0,272.8895,273.2238,272.8802,272.9174,32639.0
2020-07-13 09:45:00,293.9,294.01,293.53,293.9,38536.0,272.9081,273.0102,272.5645,272.9081,38536.0
2020-07-13 09:50:00,293.96,294.13,293.78,293.93,20374.0,272.9638,273.1216,272.7966,272.9359,20374.0
2020-07-13 09:55:00,293.95,294.22,293.59,293.59,53269.0,272.9545,273.2052,272.6202,272.6202,53269.0
2020-07-13 10:00:00,293.6,293.82,293.28,293.67,57414.0,272.6295,272.8338,272.3324,272.6945,57414.0
2020-07-13 10:05:00,293.67,294.2,293.62,294.17,33805.0,272.6945,273.1866,272.6481,273.1588,33805.0
2020-07-13 10:10:00,294.23,294.56,294.21,294.4,38190.0,273.2145,273.5209,273.1959,273.3724,38190.0
2020-07-13 10:15:00,294.44,294.6,294.42,294.57,22159.0,273.4095,273.5581,273.3909,273.5302,22159.0
2020-07-13 10:20:00,294.57,294.8,294.53,294.71,42526.0,273.5302,273.7438,273.4931,273.6602,42526.0
2020-07-13 10:25:00,294.73,294.99,294.65,294.97,21357.0,273.6788,273.9202,273.6045,273.9016,21357.0
2020-07-13 10:30:00,294.99,295.09,294.92,295.03,44870.0,273.9202,274.0131,273.8552,273.9574,44870.0
2020-07-13 10:35:00,295.05,295.07,294.55,294.75,17634.0,273.9759,273.9945,273.5116,273.6974,17634.0
2020-07-13 10:40:00,294.79,294.99,294.68,294.72,22579.0,273.7345,273.9202,273.6324,273.6695,22579.0
2020-07-13 10:45:00,294.72,295.05,294.4,295.01,28226.0,273.6695,273.9759,273.3724,273.9388,28226.0
2020-07-13 10:50:00,295.01,295.09,294.81,294.94,20961.0,273.9388,274.0131,273.7531,273.8738,20961.0
2020-07-13 10:55:00,294.94,295.51,294.93,295.5,68192.0,273.8738,274.4031,273.8645,274.3938,68192.0
2020-07-13 11:00:00,295.5,295.82,295.37,295.76,30893.0,274.3938,274.6909,274.2731,274.6352,30893.0
2020-07-13 11:05:00,295.74,295.8,295.58,295.63,31991.0,274.6167,274.6724,274.4681,274.5145,31991.0
2020-07-13 11:10:00,295.67,295.72,295.55,295.62,24277.0,274.5517,274.5981,274.4402,274.5052,24277.0
2020-07-13 11:15:00,295.61,295.77,295.57,295.75,22877.0,274.4959,274.6445,274.4588,274.6259,22877.0
2020-07-13 11:20:00,295.73,295.95,295.61,295.89,60329.0,274.6074,274.8117,274.4959,274.7559,60329.0
2020-07-13 11:25:00,295.93,296.13,295.9,296.04,33810.0,274.7931,274.9788,274.7652,274.8952,33810.0
2020-07-13 11:30:00,296.05,296.13,295.75,295.75,26167.0,274.9045,274.9788,274.6259,274.6259,26167.0
2020-07-13 11:35:00,295.82,295.87,295.68,295.82,22254.0,274.6909,274.7374,274.5609,274.6909,22254.0
2020-07-13 11:40:00,295.87,295.89,295.73,295.74,20759.0,274.7374,274.7559,274.6074,274.6167,20759.0
2020-07-13 11:45:00,295.74,295.81,295.31,295.5,31418.0,274.6167,274.6817,274.2174,274.3938,31418.0
2020-07-13 11:50:00,295.53,295.64,295.41,295.44,14566.0,274.4217,274.5238,274.3102,274.3381,14566.0
2020-07-13 11:55:00,295.5,295.57,295.44,295.57,11977.0,274.3938,274.4588,274.3381,274.4588,11977.0
2020-07-13 12:00:00,295.56,295.75,295.55,295.73,20496.0,274.4495,274.6259,274.4402,274.6074,20496.0
2020-07-13 12:05:00,295.81,295.81,295.65,295.75,15778.0,274.6817,274.6817,274.5331,274.6259,15778.0
2020-07-13 12:10:00,295.75,295.75,295.41,295.49,38762.0,274.6259,274.6259,274.3102,274.3845,38762.0
2020-07-13 12:15:00,295.46,295.63,295.46,295.55,52748.0,274.3567,274.5145,274.3567,274.4402,52748.0
2020-07-13 12:20:00,295.55,295.77,295.55,295.75,17171.0,274.4402,274.6445,274.4402,274.6259,17171.0
2020-07-13 12:25:00,295.76,295.78,295.64,295.64,5520.0,274.6352,274.6538,274.5238,274.5238,5520.0
2020-07-13 12:30:00,295.68,295.82,295.61,295.72,13151.0,274.5609,274.6909,274.4959,274.5981,13151.0
2020-07-13 12:35:00,295.68,295.82,295.57,295.82,8667.0,274.5609,274.6909,274.4588,274.6909,8667.0
2020-07-13 12:40:00,295.83,295.83,295.66,295.71,23946.0,274.7002,274.7002,274.5424,274.5888,23946.0
2020-07-13 12:45:00,295.73,295.77,295.43,295.59,17709.0,274.6074,274.6445,274.3288,274.4774,17709.0
2020-07-13 12:50:00,295.59,295.64,295.4,295.43,23632.0,274.4774,274.5238,274.3009,274.3288,23632.0
2020-07-13 12:55:00,295.52,295.58,295.43,295.5,15649.0,274.4124,274.4681,274.3288,274.3938,15649.0
2020-07-13 13:00:00,295.54,295.67,295.4,295.6,53589.0,274.4309,274.5517,274.3009,274.4867,53589.0
2020-07-13 13:05:00,295.61,295.67,295.48,295.56,44250.0,274.4959,274.5517,274.3752,274.4495,44250.0
2020-07-13 13:10:00,295.58,295.7,295.5,295.67,41529.0,274.4681,274.5795,274.3938,274.5517,41529.0
2020-07-13 13:15:00,295.69,296.07,295.69,296.01,60246.0,274.5702,274.9231,274.5702,274.8674,60246.0
2020-07-13 13:20:00,296.04,296.24,296.0,296.08,13297.0,274.8952,275.0809,274.8581,274.9324,13297.0
2020-07-13 13:25:00,296.07,296.07,295.97,296.05,13246.0,274.9231,274.9231,274.8302,274.9045,13246.0
2020-07-13 13:30:00,296.06,296.25,296.06,296.2,13346.0,274.9138,275.0902,274.9138,275.0438,13346.0
2020-07-13 13:35:00,296.21,296.45,296.18,296.23,27127.0,275.0531,275.2759,275.0252,275.0717,27127.0
2020-07-13 13:40:00,296.19,296.21,295.94,296.08,21078.0,275.0345,275.0531,274.8024,274.9324,21078.0
2020-07-13 13:45:00,296.12,296.15,295.8,295.81,15216.0,274.9695,274.9974,274.6724,274.6817,15216.0
2020-07-13 13:50:00,295.83,295.91,295.81,295.86,14468.0,274.7002,274.7745,274.6817,274.7281,14468.0
2020-07-13 13:55:00,295.86,295.89,295.68,295.75,14961.0,274.7281,274.7559,274.5609,274.6259,14961.0
2020-07-13 14:00:00,295.68,295.85,295.23,295.28,28758.0,274.5609,274.7188,274.1431,274.1895,28758.0
2020-07-13 14:05:00,295.34,295.44,294.39,294.53,31048.0,274.2452,274.3381,273.3631,273.4931,31048.0
2020-07-13 14:10:00,294.68,294.85,294.18,294.62,36667.0,273.6324,273.7902,273.1681,273.5766,36667.0
2020-07-13 14:15:00,294.67,294.88,294.63,294.81,17693.0,273.6231,273.8181,273.5859,273.7531,17693.0
2020-07-13 14:20:00,294.74,294.87,294.11,294.24,50089.0,273.6881,273.8088,273.1031,273.2238,50089.0
2020-07-13 14:25:00,294.31,294.4,293.77,293.92,35943.0,273.2888,273.3724,272.7874,272.9266,35943.0
2020-07-13 14:30:00,293.85,293.96,293.26,293.42,46267.0,272.8616,272.9638,272.3138,272.4624,46267.0
2020-07-13 14:35:00,293.37,293.77,293.13,293.75,44093.0,272.4159,272.7874,272.1931,272.7688,44093.0
2020-07-13 14:40:00,293.68,294.03,293.67,293.9,17101.0,272.7038,273.0288,272.6945,272.9081,17101.0
2020-07-13 14:45:00,293.96,294.28,293.6,294.2,32184.0,272.9638,273.2609,272.6295,273.1866,32184.0
2020-07-13 14:50:00,294.13,294.51,294.08,294.4,31982.0,273.1216,273.4745,273.0752,273.3724,31982.0
2020-07-13 14:55:00,294.37,294.55,294.17,294.32,37270.0,273.3445,273.5116,273.1588,273.2981,37270.0
2020-07-13 15:00:00,294.35,294.42,293.31,293.36,28297.0,273.3259,273.3909,272.3602,272.4066,28297.0
2020-07-13 15:05:00,293.34,293.46,292.26,292.35,168881.0,272.3881,272.4995,271.3852,271.4688,168881.0
2020-07-13 15:10:00,292.4,292.87,292.3,292.55,17653.0,271.5152,271.9516,271.4224,271.6545,17653.0
2020-07-13 15:15:00,292.42,292.68,292.08,292.17,37185.0,271.5338,271.7752,271.2181,271.3016,37185.0
2020-07-13 15:20:00,292.17,292.42,291.72,291.72,56465.0,271.3016,271.5338,270.8838,270.8838,56465.0
2020-07-13 15:25:00,291.68,291.91,291.31,291.32,54408.0,270.8466,271.0602,270.5031,270.5124,54408.0
2020-07-13 15:30:00,291.32,291.52,289.64,289.65,89553.0,270.5124,270.6981,268.9523,268.9616,89553.0
2020-07-13 15:35:00,289.68,290.31,289.66,289.79,56125.0,268.9895,269.5745,268.9709,269.0916,56125.0
2020-07-13 15:40:00,289.8,291.03,289.71,290.53,93593.0,269.1009,270.2431,269.0173,269.7788,93593.0
2020-07-13 15:45:00,290.64,290.64,289.26,289.34,78530.0,269.8809,269.8809,268.5995,268.6738,78530.0
2020-07-13 15:50:00,289.18,289.51,288.61,288.62,87934.0,268.5252,268.8316,267.9959,268.0052,87934.0
2020-07-13 15:55:00,288.64,289.51,288.64,289.15,178017.0,268.0238,268.8316,268.0238,268.4973,178017.0
2020-07-14 09:30:00,287.82,288.81,287.39,288.56,133230.0,267.2623,268.1816,266.8631,267.9495,133230.0
2020-07-14 09:35:00,288.55,289.0,287.9,288.95,56937.0,267.9402,268.3581,267.3366,268.3116,56937.0
2020-07-14 09:40:00,288.88,289.65,288.77,289.43,32741.0,268.2466,268.9616,268.1445,268.7573,32741.0
2020-07-14 09:45:00,289.41,289.41,288.18,288.18,24206.0,268.7388,268.7388,267.5966,267.5966,24206.0
2020-07-14 09:50:00,288.28,288.3,286.63,287.35,76154.0,267.6895,267.7081,266.1573,266.8259,76154.0
2020-07-14 09:55:00,287.18,288.46,286.88,288.35,56751.0,266.6681,267.8566,266.3895,267.7545,56751.0
2020-07-14 10:00:00,288.3,288.46,287.57,287.72,41018.0,267.7081,267.8566,267.0302,267.1695,41018.0
2020-07-14 10:05:00,287.69,287.98,287.14,287.14,60419.0,267.1416,267.4109,266.6309,266.6309,60419.0
2020-07-14 10:10:00,287.19,287.84,286.95,287.05,50792.0,266.6773,267.2809,266.4545,266.5473,50792.0
2020-07-14 10:15:00,286.98,287.82,286.96,287.32,45734.0,266.4823,267.2623,266.4638,266.7981,45734.0
2020-07-14 10:20:00,287.44,288.41,287.34,287.95,44242.0,266.9095,267.8102,266.8166,267.3831,44242.0
2020-07-14 10:25:00,287.97,288.75,287.71,288.73,18783.0,267.4016,268.1259,267.1602,268.1073,18783.0
2020-07-14 10:30:00,288.8,289.79,288.73,289.73,71313.0,268.1723,269.0916,268.1073,269.0359,71313.0
2020-07-14 10:35:00,289.72,289.88,288.93,289.02,72391.0,269.0266,269.1752,268.2931,268.3766,72391.0
2020-07-14 10:40:00,289.11,289.97,289.01,289.69,69161.0,268.4602,269.2588,268.3673,268.9988,69161.0
2020-07-14 10:45:00,289.83,290.02,289.3,289.72,55592.0,269.1288,269.3052,268.6366,269.0266,55592.0
2020-07-14 10:50:00,289.77,290.2,289.59,290.2,37778.0,269.0731,269.4723,268.9059,269.4723,37778.0
2020-07-14 10:55:00,290.14,290.14,289.22,289.36,23863.0,269.4166,269.4166,268.5623,268.6923,23863.0
2020-07-14 11:00:00,289.47,290.02,288.84,289.4,39300.0,268.7945,269.3052,268.2095,268.7295,39300.0
2020-07-14 11:05:00,289.35,289.76,288.75,289.51,53050.0,268.6831,269.0638,268.1259,268.8316,53050.0
2020-07-14 11:10:00,289.69,289.95,289.39,289.39,23612.0,268.9988,269.2402,268.7202,268.7202,23612.0
2020-07-14 11:15:00,289.49,289.9,289.07,289.87,18338.0,268.8131,269.1938,268.4231,269.1659,18338.0
2020-07-14 11:20:00,289.82,290.14,289.58,289.85,38332.0,269.1195,269.4166,268.8966,269.1473,38332.0
2020-07-14 11:25:00,289.88,290.03,289.65,289.74,25368.0,269.1752,269.3145,268.9616,269.0452,25368.0
2020-07-14 11:30:00,289.67,290.57,289.5,290.39,47205.0,268.9802,269.8159,268.8223,269.6488,47205.0
2020-07-14 11:35:00,290.45,290.49,290.18,290.2,25065.0,269.7045,269.7416,269.4538,269.4723,25065.0
2020-07-14 11:40:00,290.17,290.7,290.14,290.65,18516.0,269.4445,269.9366,269.4166,269.8902,18516.0
2020-07-14 11:45:00,290.72,290.93,290.27,290.55,53871.0,269.9552,270.1502,269.5373,269.7973,53871.0
2020-07-14 11:50:00,290.48,290.67,290.21,290.21,21053.0,269.7323,269.9088,269.4816,269.4816,21053.0
2020-07-14 11:55:00,290.2,290.36,290.05,290.31,14801.0,269.4723,269.6209,269.3331,269.5745,14801.0
2020-07-14 12:00:00,290.33,290.43,290.1,290.42,15613.0,269.5931,269.6859,269.3795,269.6766,15613.0
2020-07-14 12:05:00,290.44,290.45,289.67,289.78,25087.0,269.6952,269.7045,268.9802,269.0823,25087.0
2020-07-14 12:10:00,289.78,290.05,289.78,289.87,12631.0,269.0823,269.3331,269.0823,269.1659,12631.0
2020-07-14 12:15:00,289.88,290.64,289.8,290.54,36647.0,269.1752,269.8809,269.1009,269.7881,36647.0
2020-07-14 12:20:00,290.52,290.84,290.45,290.69,13920.0,269.7695,270.0666,269.7045,269.9274,13920.0
2020-07-14 12:25:00,290.62,290.62,290.12,290.19,16629.0,269.8624,269.8624,269.3981,269.4631,16629.0
2020-07-14 12:30:00,290.27,290.51,290.14,290.23,16231.0,269.5373,269.7602,269.4166,269.5002,16231.0
2020-07-14 12:35:00,290.21,290.55,290.21,290.44,9028.0,269.4816,269.7973,269.4816,269.6952,9028.0
2020-07-14 12:40:00,290.47,290.51,289.92,290.02,16980.0,269.7231,269.7602,269.2123,269.3052,16980.0
2020-07-14 12:45:00,290.14,290.6,290.12,290.54,16826.0,269.4166,269.8438,269.3981,269.7881,16826.0
2020-07-14 12:50:00,290.43,290.43,289.95,289.95,19383.0,269.6859,269.6859,269.2402,269.2402,19383.0
2020-07-14 12:55:00,289.99,290.06,289.56,289.65,13334.0,269.2773,269.3423,268.8781,268.9616,13334.0
2020-07-14 13:00:00,289.73,289.8,289.29,289.37,9188.0,269.0359,269.1009,268.6273,268.7016,9188.0
2020-07-14 13:05:00,289.32,289.56,288.94,289.09,9983.0,268.6552,268.8781,268.3023,268.4416,9983.0
2020-07-14 13:10:00,289.02,289.56,289.01,289.56,14273.0,268.3766,268.8781,268.3673,268.8781,14273.0
2020-07-14 13:15:00,289.61,289.75,289.5,289.63,14193.0,268.9245,269.0545,268.8223,268.9431,14193.0
2020-07-14 13:20:00,289.5,289.96,289.5,289.87,9418.0,268.8223,269.2495,268.8223,269.1659,9418.0
2020-07-14 13:25:00,289.88,290.06,289.85,289.92,13952.0,269.1752,269.3423,269.1473,269.2123,13952.0
2020-07-14 13:30:00,289.85,290.27,289.75,290.23,11070.0,269.1473,269.5373,269.0545,269.5002,11070.0
2020-07-14 13:35:00,290.21,290.63,290.2,290.63,17990.0,269.4816,269.8716,269.4723,269.8716,17990.0
2020-07-14 13:40:00,290.56,290.75,290.47,290.69,25264.0,269.8066,269.9831,269.7231,269.9274,25264.0
2020-07-14 13:45:00,290.68,290.93,290.61,290.79,29971.0,269.9181,270.1502,269.8531,270.0202,29971.0
2020-07-14 13:50:00,290.79,291.16,290.69,291.11,19797.0,270.0202,270.3638,269.9274,270.3174,19797.0
2020-07-14 13:55:00,291.1,291.22,290.15,290.6,73543.0,270.3081,270.4195,269.4259,269.8438,73543.0
2020-07-14 14:00:00,290.58,291.45,290.3,291.15,43915.0,269.8252,270.6331,269.5652,270.3545,43915.0
2020-07-14 14:05:00,291.15,291.2,290.69,290.96,22285.0,270.3545,270.4009,269.9274,270.1781,22285.0
2020-07-14 14:10:00,291.04,291.05,290.8,291.04,7707.0,270.2524,270.2616,270.0295,270.2524,7707.0
2020-07-14 14:15:00,291.01,291.65,291.01,291.48,39344.0,270.2245,270.8188,270.2245,270.6609,39344.0
2020-07-14 14:20:00,291.47,291.82,291.41,291.68,40098.0,270.6516,270.9766,270.5959,270.8466,40098.0
2020-07-14 14:25:00,291.66,291.73,291.32,291.41,17060.0,270.8281,270.8931,270.5124,270.5959,17060.0
2020-07-14 14:30:00,291.57,291.66,291.34,291.38,11814.0,270.7445,270.8281,270.5309,270.5681,11814.0
2020-07-14 14:35:00,291.47,291.55,290.92,290.98,29483.0,270.6516,270.7259,270.1409,270.1966,29483.0
2020-07-14 14:40:00,291.06,291.21,290.89,291.17,16037.0,270.2709,270.4102,270.1131,270.3731,16037.0
2020-07-14 14:45:00,291.09,291.52,290.72,290.79,36557.0,270.2988,270.6981,269.9552,270.0202,36557.0
2020-07-14 14:50:00,290.78,291.32,290.78,291.28,18869.0,270.0109,270.5124,270.0109,270.4752,18869.0
2020-07-14 14:55:00,291.16,291.78,291.05,291.59,29181.0,270.3638,270.9395,270.2616,270.7631,29181.0
2020-07-14 15:00:00,291.55,291.73,290.61,290.69,56320.0,270.7259,270.8931,269.8531,269.9274,56320.0
2020-07-14 15:05:00,290.7,291.02,290.58,290.66,52729.0,269.9366,270.2338,269.8252,269.8995,52729.0
2020-07-14 15:10:00,290.8,290.98,290.43,290.61,59402.0,270.0295,270.1966,269.6859,269.8531,59402.0
2020-07-14 15:15:00,290.59,290.62,290.13,290.46,43977.0,269.8345,269.8624,269.4073,269.7138,43977.0
2020-07-14 15:20:00,290.54,291.43,290.45,291.36,74245.0,269.7881,270.6145,269.7045,270.5495,74245.0
2020-07-14 15:25:00,291.39,291.7,291.34,291.55,35429.0,270.5774,270.8652,270.5309,270.7259,35429.0
2020-07-14 15:30:00,291.6,291.89,291.42,291.64,36084.0,270.7724,271.0416,270.6052,270.8095,36084.0
2020-07-14 15:35:00,291.67,291.96,291.39,291.91,41508.0,270.8374,271.1066,270.5774,271.0602,41508.0
2020-07-14 15:40:00,291.85,292.22,291.8,292.07,43609.0,271.0045,271.3481,270.9581,271.2088,43609.0
2020-07-14 15:45:00,292.07,292.76,292.05,292.56,105346.0,271.2088,271.8495,271.1902,271.6638,105346.0
2020-07-14 15:50:00,292.69,293.32,292.58,293.19,90718.0,271.7845,272.3695,271.6824,272.2488,90718.0
2020-07-14 15:55:00,293.09,293.3,292.89,292.97,396119.0,272.1559,272.3509,271.9702,272.0445,396119.0
2020-07-15 09:30:00,296.22,296.39,295.87,296.01,227968.0,275.0624,275.2202,274.7374,274.8674,227968.0
2020-07-15 09:35:00,296.03,296.3,295.14,295.31,61644.0,274.8859,275.1367,274.0595,274.2174,61644.0
2020-07-15 09:40:00,295.38,296.21,295.26,296.21,65025.0,274.2824,275.0531,274.1709,275.0531,65025.0
2020-07-15 09:45:00,296.26,296.33,295.92,296.14,48392.0,275.0995,275.1645,274.7838,274.9881,48392.0
2020-07-15 09:50:00,296.15,296.25,295.51,296.06,48131.0,274.9974,275.0902,274.4031,274.9138,48131.0
2020-07-15 09:55:00,296.07,296.29,295.5,295.69,72745.0,274.9231,275.1274,274.3938,274.5702,72745.0
2020-07-15 10:00:00,295.74,295.95,295.03,295.16,62843.0,274.6167,274.8117,273.9574,274.0781,62843.0
2020-07-15 10:05:00,295.13,295.78,295.13,295.44,49296.0,274.0502,274.6538,274.0502,274.3381,49296.0
2020-07-15 10:10:00,295.53,295.63,295.1,295.43,51986.0,274.4217,274.5145,274.0224,274.3288,51986.0
2020-07-15 10:15:00,295.4,295.82,295.27,295.78,56430.0,274.3009,274.6909,274.1802,274.6538,56430.0
2020-07-15 10:20:00,295.81,296.15,295.8,295.99,61044.0,274.6817,274.9974,274.6724,274.8488,61044.0
2020-07-15 10:25:00,296.01,296.26,296.0,296.24,68670.0,274.8674,275.0995,274.8581,275.0809,68670.0
2020-07-15 10:30:00,296.25,296.49,296.2,296.34,40117.0,275.0902,275.3131,275.0438,275.1738,40117.0
2020-07-15 10:35:00,296.41,296.7,296.37,296.54,50098.0,275.2388,275.5081,275.2017,275.3595,50098.0
2020-07-15 10:40:00,296.53,296.74,296.5,296.7,38390.0,275.3502,275.5452,275.3224,275.5081,38390.0
2020-07-15 10:45:00,296.71,296.76,296.43,296.6,32803.0,275.5174,275.5638,275.2574,275.4152,32803.0
2020-07-15 10:50:00,296.58,296.7,296.34,296.34,47379.0,275.3967,275.5081,275.1738,275.1738,47379.0
2020-07-15 10:55:00,296.24,296.46,295.95,295.95,113023.0,275.0809,275.2852,274.8117,274.8117,113023.0
2020-07-15 11:00:00,296.08,296.25,295.23,295.23,67290.0,274.9324,275.0902,274.1431,274.1431,67290.0
2020-07-15 11:05:00,295.35,295.6,294.91,295.34,149900.0,274.2545,274.4867,273.8459,274.2452,149900.0
2020-07-15 11:10:00,295.34,295.51,295.21,295.5,31924.0,274.2452,274.4031,274.1245,274.3938,31924.0
2020-07-15 11:15:00,295.49,295.53,294.98,295.16,50519.0,274.3845,274.4217,273.9109,274.0781,50519.0
2020-07-15 11:20:00,295.19,295.28,294.5,294.83,55782.0,274.1059,274.1895,273.4652,273.7716,55782.0
2020-07-15 11:25:00,294.79,295.63,294.79,295.55,41045.0,273.7345,274.5145,273.7345,274.4402,41045.0
2020-07-15 11:30:00,295.53,295.61,295.35,295.36,46753.0,274.4217,274.4959,274.2545,274.2638,46753.0
2020-07-15 11:35:00,295.36,295.5,294.68,294.68,93253.0,274.2638,274.3938,273.6324,273.6324,93253.0
2020-07-15 11:40:00,294.71,295.02,294.41,294.72,46264.0,273.6602,273.9481,273.3816,273.6695,46264.0
2020-07-15 11:45:00,294.59,294.77,294.03,294.14,39909.0,273.5488,273.7159,273.0288,273.1309,39909.0
2020-07-15 11:50:00,294.19,294.7,294.16,294.67,54878.0,273.1774,273.6509,273.1495,273.6231,54878.0
2020-07-15 11:55:00,294.7,294.73,293.78,293.78,94819.0,273.6509,273.6788,272.7966,272.7966,94819.0
2020-07-15 12:00:00,293.72,293.94,293.35,293.4,71424.0,272.7409,272.9452,272.3974,272.4438,71424.0
2020-07-15 12:05:00,293.54,293.98,293.54,293.84,64387.0,272.5738,272.9824,272.5738,272.8524,64387.0
2020-07-15 12:10:00,293.78,293.98,293.42,293.96,38862.0,272.7966,272.9824,272.4624,272.9638,38862.0
2020-07-15 12:15:00,293.98,294.49,293.89,294.44,49090.0,272.9824,273.4559,272.8988,273.4095,49090.0
2020-07-15 12:20:00,294.42,294.6,294.09,294.2,49253.0,273.3909,273.5581,273.0845,273.1866,49253.0
2020-07-15 12:25:00,294.23,294.63,294.13,294.56,34599.0,273.2145,273.5859,273.1216,273.5209,34599.0
2020-07-15 12:30:00,294.56,294.62,293.81,294.06,73672.0,273.5209,273.5766,272.8245,273.0566,73672.0
2020-07-15 12:35:00,294.09,294.42,293.82,293.91,29109.0,273.0845,273.3909,272.8338,272.9174,29109.0
2020-07-15 12:40:00,293.98,294.36,293.81,294.28,42508.0,272.9824,273.3352,272.8245,273.2609,42508.0
2020-07-15 12:45:00,294.29,294.81,294.21,294.71,37114.0,273.2702,273.7531,273.1959,273.6602,37114.0
2020-07-15 12:50:00,294.71,294.87,294.68,294.84,36619.0,273.6602,273.8088,273.6324,273.7809,36619.0
2020-07-15 12:55:00,294.83,294.98,294.78,294.96,32303.0,273.7716,273.9109,273.7252,273.8924,32303.0
2020-07-15 13:00:00,294.97,295.1,294.63,294.81,34209.0,273.9016,274.0224,273.5859,273.7531,34209.0
2020-07-15 13:05:00,294.83,295.37,294.71,295.29,51054.0,273.7716,274.2731,273.6602,274.1988,51054.0
2020-07-15 13:10:00,295.35,295.47,295.0,295.13,44782.0,274.2545,274.3659,273.9295,274.0502,44782.0
2020-07-15 13:15:00,295.12,295.31,295.06,295.1,28382.0,274.0409,274.2174,273.9852,274.0224,28382.0
2020-07-15 13:20:00,295.14,295.27,295.12,295.19,24546.0,274.0595,274.1802,274.0409,274.1059,24546.0
2020-07-15 13:25:00,295.12,295.16,294.85,295.15,32641.0,274.0409,274.0781,273.7902,274.0688,32641.0
2020-07-15 13:30:00,295.19,295.36,295.19,295.32,22489.0,274.1059,274.2638,274.1059,274.2267,22489.0
2020-07-15 13:35:00,295.31,295.6,295.31,295.41,38636.0,274.2174,274.4867,274.2174,274.3102,38636.0
2020-07-15 13:40:00,295.38,295.49,295.31,295.42,20181.0,274.2824,274.3845,274.2174,274.3195,20181.0
2020-07-15 13:45:00,295.48,295.55,295.28,295.28,38260.0,274.3752,274.4402,274.1895,274.1895,38260.0
2020-07-15 13:50:00,295.29,295.45,295.08,295.12,55730.0,274.1988,274.3474,274.0038,274.0409,55730.0
2020-07-15 13:55:00,295.18,295.18,294.84,295.01,25696.0,274.0967,274.0967,273.7809,273.9388,25696.0
2020-07-15 14:00:00,294.98,295.92,294.7,295.81,138295.0,273.9109,274.7838,273.6509,274.6817,138295.0
2020-07-15 14:05:00,295.79,295.98,295.52,295.63,54213.0,274.6631,274.8395,274.4124,274.5145,54213.0
2020-07-15 14:10:00,295.65,295.76,295.63,295.68,31511.0,274.5331,274.6352,274.5145,274.5609,31511.0
2020-07-15 14:15:00,295.68,295.9,295.44,295.57,40858.0,274.5609,274.7652,274.3381,274.4588,40858.0
2020-07-15 14:20:00,295.61,295.69,295.39,295.56,55690.0,274.4959,274.5702,274.2917,274.4495,55690.0
2020-07-15 14:25:00,295.61,295.81,295.34,295.69,28902.0,274.4959,274.6817,274.2452,274.5702,28902.0
2020-07-15 14:30:00,295.71,295.99,295.67,295.9,42784.0,274.5888,274.8488,274.5517,274.7652,42784.0
2020-07-15 14:35:00,295.9,295.9,295.63,295.75,83730.0,274.7652,274.7652,274.5145,274.6259,83730.0
2020-07-15 14:40:00,295.77,295.94,295.58,295.58,103521.0,274.6445,274.8024,274.4681,274.4681,103521.0
2020-07-15 14:45:00,295.57,295.71,295.51,295.61,56067.0,274.4588,274.5888,274.4031,274.4959,56067.0
2020-07-15 14:50:00,295.64,295.64,294.85,294.9,161016.0,274.5238,274.5238,273.7902,273.8366,161016.0
2020-07-15 14:55:00,294.85,295.22,294.83,294.83,42761.0,273.7902,274.1338,273.7716,273.7716,42761.0
2020-07-15 15:00:00,294.83,295.25,294.72,295.01,77178.0,273.7716,274.1617,273.6695,273.9388,77178.0
2020-07-15 15:05:00,295.03,295.05,294.54,294.77,72212.0,273.9574,273.9759,273.5024,273.7159,72212.0
2020-07-15 15:10:00,294.78,294.78,294.4,294.48,58470.0,273.7252,273.7252,273.3724,273.4466,58470.0
2020-07-15 15:15:00,294.45,294.95,294.18,294.95,93942.0,273.4188,273.8831,273.1681,273.8831,93942.0
2020-07-15 15:20:00,294.95,295.09,294.83,294.93,73366.0,273.8831,274.0131,273.7716,273.8645,73366.0
2020-07-15 15:25:00,294.96,295.46,294.75,295.43,93614.0,273.8924,274.3567,273.6974,274.3288,93614.0
2020-07-15 15:30:00,295.42,295.78,295.39,295.72,96660.0,274.3195,274.6538,274.2917,274.5981,96660.0
2020-07-15 15:35:00,295.75,295.9,295.64,295.76,117505.0,274.6259,274.7652,274.5238,274.6352,117505.0
2020-07-15 15:40:00,295.72,295.86,295.45,295.77,121997.0,274.5981,274.7281,274.3474,274.6445,121997.0
2020-07-15 15:45:00,295.77,296.34,295.77,296.26,123552.0,274.6445,275.1738,274.6445,275.0995,123552.0
2020-07-15 15:50:00,296.29,296.32,295.22,295.3,145231.0,275.1274,275.1552,274.1338,274.2081,145231.0
2020-07-15 15:55:00,295.33,295.78,295.26,295.67,262197.0,274.2359,274.6538,274.1709,274.5517,262197.0
2020-07-16 09:30:00,293.8,294.05,293.31,293.31,114747.0,272.8152,273.0474,272.3602,272.3602,114747.0
2020-07-16 09:35:00,293.3,294.0,293.16,293.97,31449.0,272.3509,273.0009,272.2209,272.9731,31449.0
2020-07-16 09:40:00,294.11,294.12,293.24,293.79,32859.0,273.1031,273.1124,272.2952,272.8059,32859.0
2020-07-16 09:45:00,293.81,293.93,293.49,293.87,24476.0,272.8245,272.9359,272.5274,272.8802,24476.0
2020-07-16 09:50:00,293.82,294.41,293.27,294.24,701085.0,272.8338,273.3816,272.3231,273.2238,701085.0
2020-07-16 09:55:00,294.21,294.21,293.65,293.65,34118.0,273.1959,273.1959,272.6759,272.6759,34118.0
2020-07-16 10:00:00,293.82,294.03,293.35,293.44,19289.0,272.8338,273.0288,272.3974,272.4809,19289.0
2020-07-16 10:05:00,293.42,293.53,293.15,293.53,31217.0,272.4624,272.5645,272.2116,272.5645,31217.0
2020-07-16 10:10:00,293.56,293.9,293.49,293.88,26372.0,272.5924,272.9081,272.5274,272.8895,26372.0
2020-07-16 10:15:00,293.88,294.11,293.68,293.81,38681.0,272.8895,273.1031,272.7038,272.8245,38681.0
2020-07-16 10:20:00,293.75,294.14,293.65,293.97,19909.0,272.7688,273.1309,272.6759,272.9731,19909.0
2020-07-16 10:25:00,294.03,294.26,293.55,294.24,19807.0,273.0288,273.2424,272.5831,273.2238,19807.0
2020-07-16 10:30:00,294.1,294.24,293.97,294.24,22525.0,273.0938,273.2238,272.9731,273.2238,22525.0
2020-07-16 10:35:00,294.31,294.4,294.08,294.3,11417.0,273.2888,273.3724,273.0752,273.2795,11417.0
2020-07-16 10:40:00,294.25,294.61,294.25,294.47,26491.0,273.2331,273.5674,273.2331,273.4374,26491.0
2020-07-16 10:45:00,294.48,294.61,294.31,294.38,26356.0,273.4466,273.5674,273.2888,273.3538,26356.0
2020-07-16 10:50:00,294.35,294.5,294.15,294.49,21698.0,273.3259,273.4652,273.1402,273.4559,21698.0
2020-07-16 10:55:00,294.48,294.51,293.83,293.89,15686.0,273.4466,273.4745,272.8431,272.8988,15686.0
2020-07-16 11:00:00,293.96,294.05,293.62,293.67,14342.0,272.9638,273.0474,272.6481,272.6945,14342.0
2020-07-16 11:05:00,293.7,293.84,293.39,293.58,21522.0,272.7224,272.8524,272.4345,272.6109,21522.0
2020-07-16 11:10:00,293.58,293.91,293.5,293.65,17629.0,272.6109,272.9174,272.5366,272.6759,17629.0
2020-07-16 11:15:00,293.68,293.83,293.43,293.67,43331.0,272.7038,272.8431,272.4716,272.6945,43331.0
2020-07-16 11:20:00,293.72,293.98,293.63,293.88,14655.0,272.7409,272.9824,272.6574,272.8895,14655.0
2020-07-16 11:25:00,293.92,294.26,293.82,293.93,20938.0,272.9266,273.2424,272.8338,272.9359,20938.0
2020-07-16 11:30:00,293.93,294.01,293.65,293.68,12739.0,272.9359,273.0102,272.6759,272.7038,12739.0
2020-07-16 11:35:00,293.71,293.79,293.59,293.75,13381.0,272.7316,272.8059,272.6202,272.7688,13381.0
2020-07-16 11:40:00,293.72,293.86,293.45,293.45,9581.0,272.7409,272.8709,272.4902,272.4902,9581.0
2020-07-16 11:45:00,293.43,293.61,293.35,293.46,18997.0,272.4716,272.6388,272.3974,272.4995,18997.0
2020-07-16 11:50:00,293.54,293.67,293.44,293.58,8928.0,272.5738,272.6945,272.4809,272.6109,8928.0
2020-07-16 11:55:00,293.61,293.8,293.61,293.79,8386.0,272.6388,272.8152,272.6388,272.8059,8386.0
2020-07-16 12:00:00,293.78,293.97,293.55,293.97,24565.0,272.7966,272.9731,272.5831,272.9731,24565.0
2020-07-16 12:05:00,293.92,293.96,293.71,293.94,28299.0,272.9266,272.9638,272.7316,272.9452,28299.0
2020-07-16 12:10:00,293.94,293.98,293.62,293.66,17303.0,272.9452,272.9824,272.6481,272.6852,17303.0
2020-07-16 12:15:00,293.75,293.75,293.44,293.46,8126.0,272.7688,272.7688,272.4809,272.4995,8126.0
2020-07-16 12:20:00,293.5,293.52,293.27,293.5,18941.0,272.5366,272.5552,272.3231,272.5366,18941.0
2020-07-16 12:25:00,293.53,293.69,293.48,293.57,24207.0,272.5645,272.7131,272.5181,272.6016,24207.0
2020-07-16 12:30:00,293.58,293.73,293.54,293.7,15892.0,272.6109,272.7502,272.5738,272.7224,15892.0
2020-07-16 12:35:00,293.69,293.83,293.65,293.77,11667.0,272.7131,272.8431,272.6759,272.7874,11667.0
2020-07-16 12:40:00,293.76,294.03,293.73,294.02,21105.0,272.7781,273.0288,272.7502,273.0195,21105.0
2020-07-16 12:45:00,294.04,294.06,293.88,293.91,15682.0,273.0381,273.0566,272.8895,272.9174,15682.0
2020-07-16 12:50:00,293.9,294.03,293.84,293.98,6221.0,272.9081,273.0288,272.8524,272.9824,6221.0
2020-07-16 12:55:00,293.97,293.99,293.61,293.68,14332.0,272.9731,272.9916,272.6388,272.7038,14332.0
2020-07-16 13:00:00,293.68,293.97,293.64,293.87,14774.0,272.7038,272.9731,272.6666,272.8802,14774.0
2020-07-16 13:05:00,293.91,294.15,293.89,294.12,11320.0,272.9174,273.1402,272.8988,273.1124,11320.0
2020-07-16 13:10:00,294.12,294.42,294.11,294.42,9991.0,273.1124,273.3909,273.1031,273.3909,9991.0
2020-07-16 13:15:00,294.49,294.53,294.38,294.44,5503.0,273.4559,273.4931,273.3538,273.4095,5503.0
2020-07-16 13:20:00,294.39,294.45,294.31,294.33,6843.0,273.3631,273.4188,273.2888,273.3074,6843.0
2020-07-16 13:25:00,294.36,294.53,294.34,294.53,11655.0,273.3352,273.4931,273.3166,273.4931,11655.0
2020-07-16 13:30:00,294.49,294.49,294.22,294.26,19202.0,273.4559,273.4559,273.2052,273.2424,19202.0
2020-07-16 13:35:00,294.28,294.3,294.08,294.2,17426.0,273.2609,273.2795,273.0752,273.1866,17426.0
2020-07-16 13:40:00,294.26,294.28,293.99,294.1,8483.0,273.2424,273.2609,272.9916,273.0938,8483.0
2020-07-16 13:45:00,294.12,294.37,294.12,294.33,11071.0,273.1124,273.3445,273.1124,273.3074,11071.0
2020-07-16 13:50:00,294.33,294.47,294.27,294.28,8403.0,273.3074,273.4374,273.2516,273.2609,8403.0
2020-07-16 13:55:00,294.32,294.32,293.89,293.93,26663.0,273.2981,273.2981,272.8988,272.9359,26663.0
2020-07-16 14:00:00,293.9,294.21,293.86,294.06,11198.0,272.9081,273.1959,272.8709,273.0566,11198.0
2020-07-16 14:05:00,294.1,294.42,294.0,294.34,11629.0,273.0938,273.3909,273.0009,273.3166,11629.0
2020-07-16 14:10:00,294.33,294.44,294.18,294.34,11688.0,273.3074,273.4095,273.1681,273.3166,11688.0
2020-07-16 14:15:00,294.37,294.51,294.27,294.29,8427.0,273.3445,273.4745,273.2516,273.2702,8427.0
2020-07-16 14:20:00,294.32,294.55,294.28,294.52,14643.0,273.2981,273.5116,273.2609,273.4838,14643.0
2020-07-16 14:25:00,294.49,294.49,294.36,294.46,3393.0,273.4559,273.4559,273.3352,273.4281,3393.0
2020-07-16 14:30:00,294.44,294.53,294.24,294.41,13094.0,273.4095,273.4931,273.2238,273.3816,13094.0
2020-07-16 14:35:00,294.43,294.43,294.2,294.23,16458.0,273.4002,273.4002,273.1866,273.2145,16458.0
2020-07-16 14:40:00,294.24,294.45,294.18,294.18,10536.0,273.2238,273.4188,273.1681,273.1681,10536.0
2020-07-16 14:45:00,294.17,294.28,293.58,293.59,17045.0,273.1588,273.2609,272.6109,272.6202,17045.0
2020-07-16 14:50:00,293.64,293.86,293.5,293.55,15372.0,272.6666,272.8709,272.5366,272.5831,15372.0
2020-07-16 14:55:00,293.6,293.76,293.3,293.41,27318.0,272.6295,272.7781,272.3509,272.4531,27318.0
2020-07-16 15:00:00,293.41,293.65,293.28,293.61,31587.0,272.4531,272.6759,272.3324,272.6388,31587.0
2020-07-16 15:05:00,293.56,293.8,293.52,293.76,9031.0,272.5924,272.8152,272.5552,272.7781,9031.0
2020-07-16 15:10:00,293.73,293.77,293.54,293.63,33930.0,272.7502,272.7874,272.5738,272.6574,33930.0
2020-07-16 15:15:00,293.63,294.12,293.63,294.07,79231.0,272.6574,273.1124,272.6574,273.0659,79231.0
2020-07-16 15:20:00,294.12,294.28,294.04,294.24,64573.0,273.1124,273.2609,273.0381,273.2238,64573.0
2020-07-16 15:25:00,294.21,294.74,294.1,294.73,62248.0,273.1959,273.6881,273.0938,273.6788,62248.0
2020-07-16 15:30:00,294.69,294.91,294.47,294.84,46693.0,273.6416,273.8459,273.4374,273.7809,46693.0
2020-07-16 15:35:00,294.82,295.11,294.77,295.02,40910.0,273.7624,274.0317,273.7159,273.9481,40910.0
2020-07-16 15:40:00,295.02,295.02,294.52,294.56,65472.0,273.9481,273.9481,273.4838,273.5209,65472.0
2020-07-16 15:45:00,294.61,294.82,294.49,294.64,62260.0,273.5674,273.7624,273.4559,273.5952,62260.0
2020-07-16 15:50:00,294.52,294.65,294.2,294.55,75905.0,273.4838,273.6045,273.1866,273.5116,75905.0
2020-07-16 15:55:00,294.57,294.82,294.45,294.72,103856.0,273.5302,273.7624,273.4188,273.6695,103856.0
2020-07-17 09:30:00,295.72,295.74,295.15,295.32,76310.0,274.5981,274.6167,274.0688,274.2267,76310.0
2020-07-17 09:35:00,295.35,295.52,295.16,295.2,26241.0,274.2545,274.4124,274.0781,274.1152,26241.0
2020-07-17 09:40:00,295.16,295.25,294.89,295.03,39718.0,274.0781,274.1617,273.8274,273.9574,39718.0
2020-07-17 09:45:00,294.99,295.22,294.83,295.04,36322.0,273.9202,274.1338,273.7716,273.9666,36322.0
2020-07-17 09:50:00,295.13,295.39,295.07,295.18,17748.0,274.0502,274.2917,273.9945,274.0967,17748.0
2020-07-17 09:55:00,295.17,295.27,294.96,295.21,26456.0,274.0874,274.1802,273.8924,274.1245,26456.0
2020-07-17 10:00:00,295.19,295.34,294.7,294.79,70075.0,274.1059,274.2452,273.6509,273.7345,70075.0
2020-07-17 10:05:00,294.83,295.06,294.82,294.93,14361.0,273.7716,273.9852,273.7624,273.8645,14361.0
2020-07-17 10:10:00,294.86,295.02,294.68,294.9,13276.0,273.7995,273.9481,273.6324,273.8366,13276.0
2020-07-17 10:15:00,294.83,295.13,294.67,294.68,24325.0,273.7716,274.0502,273.6231,273.6324,24325.0
2020-07-17 10:20:00,294.73,294.8,294.15,294.18,16270.0,273.6788,273.7438,273.1402,273.1681,16270.0
2020-07-17 10:25:00,294.18,294.26,293.85,294.07,64771.0,273.1681,273.2424,272.8616,273.0659,64771.0
2020-07-17 10:30:00,294.05,294.08,293.74,293.96,26214.0,273.0474,273.0752,272.7595,272.9638,26214.0
2020-07-17 10:35:00,293.98,294.37,293.95,294.31,24053.0,272.9824,273.3445,272.9545,273.2888,24053.0
2020-07-17 10:40:00,294.29,294.4,294.17,294.17,10009.0,273.2702,273.3724,273.1588,273.1588,10009.0
2020-07-17 10:45:00,294.14,294.5,294.04,294.45,11385.0,273.1309,273.4652,273.0381,273.4188,11385.0
2020-07-17 10:50:00,294.44,294.72,294.44,294.63,33375.0,273.4095,273.6695,273.4095,273.5859,33375.0
2020-07-17 10:55:00,294.65,294.9,294.65,294.89,13256.0,273.6045,273.8366,273.6045,273.8274,13256.0
2020-07-17 11:00:00,294.92,295.2,294.85,294.99,20108.0,273.8552,274.1152,273.7902,273.9202,20108.0
2020-07-17 11:05:00,295.01,295.2,294.98,295.19,11021.0,273.9388,274.1152,273.9109,274.1059,11021.0
2020-07-17 11:10:00,295.23,295.25,295.1,295.2,11542.0,274.1431,274.1617,274.0224,274.1152,11542.0
2020-07-17 11:15:00,295.14,295.21,294.95,294.98,7572.0,274.0595,274.1245,273.8831,273.9109,7572.0
2020-07-17 11:20:00,295.01,295.08,294.93,295.02,5822.0,273.9388,274.0038,273.8645,273.9481,5822.0
2020-07-17 11:25:00,294.95,295.07,294.87,295.03,12253.0,273.8831,273.9945,273.8088,273.9574,12253.0
2020-07-17 11:30:00,295.12,295.13,294.94,294.94,7227.0,274.0409,274.0502,273.8738,273.8738,7227.0
2020-07-17 11:35:00,294.95,295.04,294.88,294.98,6350.0,273.8831,273.9666,273.8181,273.9109,6350.0
2020-07-17 11:40:00,295.01,295.1,294.77,294.83,59743.0,273.9388,274.0224,273.7159,273.7716,59743.0
2020-07-17 11:45:00,294.89,294.95,294.61,294.74,20054.0,273.8274,273.8831,273.5674,273.6881,20054.0
2020-07-17 11:50:00,294.74,295.19,294.68,295.19,27677.0,273.6881,274.1059,273.6324,274.1059,27677.0
2020-07-17 11:55:00,295.15,295.4,295.14,295.26,7643.0,274.0688,274.3009,274.0595,274.1709,7643.0
2020-07-17 12:00:00,295.28,295.35,295.16,295.34,8374.0,274.1895,274.2545,274.0781,274.2452,8374.0
2020-07-17 12:05:00,295.34,295.52,295.3,295.46,24043.0,274.2452,274.4124,274.2081,274.3567,24043.0
2020-07-17 12:10:00,295.47,295.47,295.36,295.38,4948.0,274.3659,274.3659,274.2638,274.2824,4948.0
2020-07-17 12:15:00,295.37,295.46,295.32,295.33,4646.0,274.2731,274.3567,274.2267,274.2359,4646.0
2020-07-17 12:20:00,295.33,295.51,295.3,295.51,24928.0,274.2359,274.4031,274.2081,274.4031,24928.0
2020-07-17 12:25:00,295.48,295.52,295.3,295.31,7021.0,274.3752,274.4124,274.2081,274.2174,7021.0
2020-07-17 12:30:00,295.34,295.39,295.24,295.34,8094.0,274.2452,274.2917,274.1524,274.2452,8094.0
2020-07-17 12:35:00,295.36,295.44,295.3,295.31,9793.0,274.2638,274.3381,274.2081,274.2174,9793.0
2020-07-17 12:40:00,295.33,295.33,295.17,295.17,4837.0,274.2359,274.2359,274.0874,274.0874,4837.0
2020-07-17 12:45:00,295.2,295.37,295.2,295.26,9643.0,274.1152,274.2731,274.1152,274.1709,9643.0
2020-07-17 12:50:00,295.28,295.29,295.2,295.23,8779.0,274.1895,274.1988,274.1152,274.1431,8779.0
2020-07-17 12:55:00,295.22,295.24,294.98,295.1,8344.0,274.1338,274.1524,273.9109,274.0224,8344.0
2020-07-17 13:00:00,295.12,295.15,295.03,295.11,13899.0,274.0409,274.0688,273.9574,274.0317,13899.0
2020-07-17 13:05:00,295.14,295.31,295.14,295.3,23066.0,274.0595,274.2174,274.0595,274.2081,23066.0
2020-07-17 13:10:00,295.3,295.34,295.22,295.23,8159.0,274.2081,274.2452,274.1338,274.1431,8159.0
2020-07-17 13:15:00,295.21,295.3,294.82,294.99,47376.0,274.1245,274.2081,273.7624,273.9202,47376.0
2020-07-17 13:20:00,294.96,295.41,294.94,295.36,16986.0,273.8924,274.3102,273.8738,274.2638,16986.0
2020-07-17 13:25:00,295.41,295.42,295.23,295.3,78275.0,274.3102,274.3195,274.1431,274.2081,78275.0
2020-07-17 13:30:00,295.29,295.31,295.04,295.06,24382.0,274.1988,274.2174,273.9666,273.9852,24382.0
2020-07-17 13:35:00,295.11,295.12,295.03,295.05,8465.0,274.0317,274.0409,273.9574,273.9759,8465.0
2020-07-17 13:40:00,295.08,295.31,295.08,295.3,8131.0,274.0038,274.2174,274.0038,274.2081,8131.0
2020-07-17 13:45:00,295.29,295.29,295.16,295.21,7767.0,274.1988,274.1988,274.0781,274.1245,7767.0
2020-07-17 13:50:00,295.26,295.26,295.09,295.16,13172.0,274.1709,274.1709,274.0131,274.0781,13172.0
2020-07-17 13:55:00,295.08,295.18,295.0,295.14,9380.0,274.0038,274.0967,273.9295,274.0595,9380.0
2020-07-17 14:00:00,295.16,295.49,295.12,295.47,15140.0,274.0781,274.3845,274.0409,274.3659,15140.0
2020-07-17 14:05:00,295.48,295.63,295.39,295.63,8784.0,274.3752,274.5145,274.2917,274.5145,8784.0
2020-07-17 14:10:00,295.57,295.73,295.52,295.68,20811.0,274.4588,274.6074,274.4124,274.5609,20811.0
2020-07-17 14:15:00,295.71,295.88,295.71,295.85,38037.0,274.5888,274.7467,274.5888,274.7188,38037.0
2020-07-17 14:20:00,295.87,295.89,295.68,295.7,32529.0,274.7374,274.7559,274.5609,274.5795,32529.0
2020-07-17 14:25:00,295.7,295.78,295.7,295.72,4004.0,274.5795,274.6538,274.5795,274.5981,4004.0
2020-07-17 14:30:00,295.76,295.76,295.6,295.6,6179.0,274.6352,274.6352,274.4867,274.4867,6179.0
2020-07-17 14:35:00,295.55,295.69,295.52,295.68,10510.0,274.4402,274.5702,274.4124,274.5609,10510.0
2020-07-17 14:40:00,295.66,295.77,295.62,295.74,27269.0,274.5424,274.6445,274.5052,274.6167,27269.0
2020-07-17 14:45:00,295.75,295.8,295.64,295.7,107173.0,274.6259,274.6724,274.5238,274.5795,107173.0
2020-07-17 14:50:00,295.71,296.03,295.71,295.99,56379.0,274.5888,274.8859,274.5888,274.8488,56379.0
2020-07-17 14:55:00,295.95,295.99,295.83,295.83,11613.0,274.8117,274.8488,274.7002,274.7002,11613.0
2020-07-17 15:00:00,295.85,295.89,295.49,295.68,53382.0,274.7188,274.7559,274.3845,274.5609,53382.0
2020-07-17 15:05:00,295.66,296.05,295.6,295.81,28887.0,274.5424,274.9045,274.4867,274.6817,28887.0
2020-07-17 15:10:00,295.82,295.82,295.61,295.61,16495.0,274.6909,274.6909,274.4959,274.4959,16495.0
2020-07-17 15:15:00,295.64,295.85,295.54,295.79,14708.0,274.5238,274.7188,274.4309,274.6631,14708.0
2020-07-17 15:20:00,295.79,296.03,295.76,295.96,19484.0,274.6631,274.8859,274.6352,274.8209,19484.0
2020-07-17 15:25:00,296.0,296.08,295.94,296.08,32224.0,274.8581,274.9324,274.8024,274.9324,32224.0
2020-07-17 15:30:00,296.1,296.24,295.95,296.21,20838.0,274.9509,275.0809,274.8117,275.0531,20838.0
2020-07-17 15:35:00,296.19,296.35,296.08,296.12,55141.0,275.0345,275.1831,274.9324,274.9695,55141.0
2020-07-17 15:40:00,296.12,296.17,295.93,296.17,24749.0,274.9695,275.0159,274.7931,275.0159,24749.0
2020-07-17 15:45:00,296.13,296.15,295.85,296.0,46960.0,274.9788,274.9974,274.7188,274.8581,46960.0
2020-07-17 15:50:00,295.9,295.96,295.43,295.43,35690.0,274.7652,274.8209,274.3288,274.3288,35690.0
2020-07-17 15:55:00,295.48,295.76,295.47,295.57,60711.0,274.3752,274.6352,274.3659,274.4588,60711.0
2020-07-20 09:30:00,295.3,295.9,295.27,295.77,107799.0,274.2081,274.7652,274.1802,274.6445,107799.0
2020-07-20 09:35:00,295.79,295.88,294.6,295.4,60740.0,274.6631,274.7467,273.5581,274.3009,60740.0
2020-07-20 09:40:00,295.44,295.46,294.72,294.96,39050.0,274.3381,274.3567,273.6695,273.8924,39050.0
2020-07-20 09:45:00,294.84,295.21,294.75,294.75,47768.0,273.7809,274.1245,273.6974,273.6974,47768.0
2020-07-20 09:50:00,294.76,295.3,294.61,295.08,59669.0,273.7066,274.2081,273.5674,274.0038,59669.0
2020-07-20 09:55:00,295.03,295.07,294.76,295.02,101530.0,273.9574,273.9945,273.7066,273.9481,101530.0
2020-07-20 10:00:00,295.13,295.25,294.85,295.2,46668.0,274.0502,274.1617,273.7902,274.1152,46668.0
2020-07-20 10:05:00,295.21,295.67,295.17,295.56,39146.0,274.1245,274.5517,274.0874,274.4495,39146.0
2020-07-20 10:10:00,295.54,295.75,295.47,295.69,36000.0,274.4309,274.6259,274.3659,274.5702,36000.0
2020-07-20 10:15:00,295.74,295.85,295.64,295.83,21327.0,274.6167,274.7188,274.5238,274.7002,21327.0
2020-07-20 10:20:00,295.87,296.13,295.8,296.09,18326.0,274.7374,274.9788,274.6724,274.9417,18326.0
2020-07-20 10:25:00,296.1,296.4,296.03,296.39,41791.0,274.9509,275.2295,274.8859,275.2202,41791.0
2020-07-20 10:30:00,296.42,296.51,296.33,296.36,15857.0,275.2481,275.3317,275.1645,275.1924,15857.0
2020-07-20 10:35:00,296.48,296.7,296.45,296.52,17614.0,275.3038,275.5081,275.2759,275.3409,17614.0
2020-07-20 10:40:00,296.56,296.75,296.54,296.59,18743.0,275.3781,275.5545,275.3595,275.4059,18743.0
2020-07-20 10:45:00,296.52,296.63,296.41,296.48,24251.0,275.3409,275.4431,275.2388,275.3038,24251.0
2020-07-20 10:50:00,296.45,296.45,296.26,296.28,19132.0,275.2759,275.2759,275.0995,275.1181,19132.0
2020-07-20 10:55:00,296.3,296.43,296.22,296.28,16104.0,275.1367,275.2574,275.0624,275.1181,16104.0
2020-07-20 11:00:00,296.3,296.31,296.14,296.22,25860.0,275.1367,275.1459,274.9881,275.0624,25860.0
2020-07-20 11:05:00,296.19,296.25,296.13,296.19,8175.0,275.0345,275.0902,274.9788,275.0345,8175.0
2020-07-20 11:10:00,296.21,296.41,296.21,296.33,21156.0,275.0531,275.2388,275.0531,275.1645,21156.0
2020-07-20 11:15:00,296.32,296.55,296.28,296.43,20682.0,275.1552,275.3688,275.1181,275.2574,20682.0
2020-07-20 11:20:00,296.42,296.46,296.17,296.25,11712.0,275.2481,275.2852,275.0159,275.0902,11712.0
2020-07-20 11:25:00,296.27,296.52,296.26,296.49,13634.0,275.1088,275.3409,275.0995,275.3131,13634.0
2020-07-20 11:30:00,296.52,296.6,296.43,296.53,26847.0,275.3409,275.4152,275.2574,275.3502,26847.0
2020-07-20 11:35:00,296.52,296.73,296.41,296.72,14722.0,275.3409,275.5359,275.2388,275.5267,14722.0
2020-07-20 11:40:00,296.73,296.73,296.59,296.65,14214.0,275.5359,275.5359,275.4059,275.4617,14214.0
2020-07-20 11:45:00,296.65,296.83,296.63,296.8,14629.0,275.4617,275.6288,275.4431,275.6009,14629.0
2020-07-20 11:50:00,296.8,296.86,296.66,296.68,12555.0,275.6009,275.6567,275.4709,275.4895,12555.0
2020-07-20 11:55:00,296.7,296.75,296.6,296.6,7965.0,275.5081,275.5545,275.4152,275.4152,7965.0
2020-07-20 12:00:00,296.61,296.61,296.26,296.37,34943.0,275.4245,275.4245,275.0995,275.2017,34943.0
2020-07-20 12:05:00,296.36,296.53,296.36,296.47,31625.0,275.1924,275.3502,275.1924,275.2945,31625.0
2020-07-20 12:10:00,296.51,296.73,296.51,296.72,25867.0,275.3317,275.5359,275.3317,275.5267,25867.0
2020-07-20 12:15:00,296.71,296.82,296.7,296.76,5837.0,275.5174,275.6195,275.5081,275.5638,5837.0
2020-07-20 12:20:00,296.76,296.78,296.69,296.69,10898.0,275.5638,275.5824,275.4988,275.4988,10898.0
2020-07-20 12:25:00,296.7,296.7,296.45,296.48,11869.0,275.5081,275.5081,275.2759,275.3038,11869.0
2020-07-20 12:30:00,296.48,296.7,296.44,296.68,19878.0,275.3038,275.5081,275.2667,275.4895,19878.0
2020-07-20 12:35:00,296.66,296.73,296.64,296.68,13826.0,275.4709,275.5359,275.4524,275.4895,13826.0
2020-07-20 12:40:00,296.66,296.75,296.63,296.71,10465.0,275.4709,275.5545,275.4431,275.5174,10465.0
2020-07-20 12:45:00,296.68,296.75,296.66,296.74,15026.0,275.4895,275.5545,275.4709,275.5452,15026.0
2020-07-20 12:50:00,296.7,296.72,296.62,296.7,9474.0,275.5081,275.5267,275.4338,275.5081,9474.0
2020-07-20 12:55:00,296.69,296.78,296.59,296.75,25367.0,275.4988,275.5824,275.4059,275.5545,25367.0
2020-07-20 13:00:00,296.78,296.78,296.67,296.73,10742.0,275.5824,275.5824,275.4802,275.5359,10742.0
2020-07-20 13:05:00,296.68,296.75,296.62,296.69,5469.0,275.4895,275.5545,275.4338,275.4988,5469.0
2020-07-20 13:10:00,296.71,296.78,296.69,296.73,6488.0,275.5174,275.5824,275.4988,275.5359,6488.0
2020-07-20 13:15:00,296.78,296.98,296.76,296.96,15730.0,275.5824,275.7681,275.5638,275.7495,15730.0
2020-07-20 13:20:00,296.96,297.01,296.92,296.97,29405.0,275.7495,275.7959,275.7124,275.7588,29405.0
2020-07-20 13:25:00,296.97,297.0,296.92,297.0,10903.0,275.7588,275.7867,275.7124,275.7867,10903.0
2020-07-20 13:30:00,297.0,297.02,296.91,296.94,17741.0,275.7867,275.8052,275.7031,275.7309,17741.0
2020-07-20 13:35:00,296.92,296.95,296.88,296.93,18299.0,275.7124,275.7402,275.6752,275.7217,18299.0
2020-07-20 13:40:00,297.0,297.35,296.99,297.26,17768.0,275.7867,276.1117,275.7774,276.0281,17768.0
2020-07-20 13:45:00,297.22,297.28,297.18,297.27,10719.0,275.9909,276.0467,275.9538,276.0374,10719.0
2020-07-20 13:50:00,297.28,297.42,297.26,297.42,19286.0,276.0467,276.1767,276.0281,276.1767,19286.0
2020-07-20 13:55:00,297.43,297.48,297.37,297.38,28592.0,276.1859,276.2324,276.1302,276.1395,28592.0
2020-07-20 14:00:00,297.39,297.41,297.21,297.34,15422.0,276.1488,276.1674,275.9817,276.1024,15422.0
2020-07-20 14:05:00,297.32,297.36,297.28,297.29,5287.0,276.0838,276.1209,276.0467,276.0559,5287.0
2020-07-20 14:10:00,297.27,297.34,297.24,297.33,6714.0,276.0374,276.1024,276.0095,276.0931,6714.0
2020-07-20 14:15:00,297.33,297.4,297.21,297.3,18868.0,276.0931,276.1581,275.9817,276.0652,18868.0
2020-07-20 14:20:00,297.31,297.42,297.29,297.3,18572.0,276.0745,276.1767,276.0559,276.0652,18572.0
2020-07-20 14:25:00,297.32,297.4,297.28,297.39,8842.0,276.0838,276.1581,276.0467,276.1488,8842.0
2020-07-20 14:30:00,297.41,297.59,297.37,297.56,32269.0,276.1674,276.3345,276.1302,276.3067,32269.0
2020-07-20 14:35:00,297.52,297.53,297.39,297.46,53257.0,276.2695,276.2788,276.1488,276.2138,53257.0
2020-07-20 14:40:00,297.46,297.52,297.45,297.46,22173.0,276.2138,276.2695,276.2045,276.2138,22173.0
2020-07-20 14:45:00,297.47,297.58,297.4,297.55,32254.0,276.2231,276.3252,276.1581,276.2974,32254.0
2020-07-20 14:50:00,297.53,297.62,297.5,297.53,14165.0,276.2788,276.3624,276.2509,276.2788,14165.0
2020-07-20 14:55:00,297.52,297.54,297.44,297.47,9889.0,276.2695,276.2881,276.1952,276.2231,9889.0
2020-07-20 15:00:00,297.46,297.62,297.45,297.55,14650.0,276.2138,276.3624,276.2045,276.2974,14650.0
2020-07-20 15:05:00,297.56,297.62,297.5,297.51,11877.0,276.3067,276.3624,276.2509,276.2602,11877.0
2020-07-20 15:10:00,297.51,297.59,297.35,297.5,19817.0,276.2602,276.3345,276.1117,276.2509,19817.0
2020-07-20 15:15:00,297.51,297.98,297.46,297.87,39485.0,276.2602,276.6967,276.2138,276.5945,39485.0
2020-07-20 15:20:00,297.86,297.98,297.82,297.92,24083.0,276.5852,276.6967,276.5481,276.6409,24083.0
2020-07-20 15:25:00,297.96,298.21,297.94,298.15,40676.0,276.6781,276.9102,276.6595,276.8545,40676.0
2020-07-20 15:30:00,298.14,298.5,298.11,298.4,58465.0,276.8452,277.1795,276.8174,277.0867,58465.0
2020-07-20 15:35:00,298.43,298.58,298.36,298.46,44107.0,277.1145,277.2538,277.0495,277.1424,44107.0
2020-07-20 15:40:00,298.5,298.51,298.3,298.34,37106.0,277.1795,277.1888,276.9938,277.0309,37106.0
2020-07-20 15:45:00,298.4,298.59,298.33,298.53,18875.0,277.0867,277.2631,277.0217,277.2074,18875.0
2020-07-20 15:50:00,298.55,298.68,298.29,298.44,29963.0,277.2259,277.3467,276.9845,277.1238,29963.0
2020-07-20 15:55:00,298.4,298.44,297.92,297.99,119521.0,277.0867,277.1238,276.6409,276.7059,119521.0
2020-07-21 09:30:00,299.9,299.91,299.46,299.89,156053.0,278.4795,278.4888,278.0709,278.4702,156053.0
2020-07-21 09:35:00,299.82,299.87,299.53,299.66,44144.0,278.4052,278.4517,278.1359,278.2567,44144.0
2020-07-21 09:40:00,299.66,299.88,299.41,299.75,38274.0,278.2567,278.461,278.0245,278.3402,38274.0
2020-07-21 09:45:00,299.72,300.05,299.64,300.04,70786.0,278.3124,278.6188,278.2381,278.6095,70786.0
2020-07-21 09:50:00,300.02,300.33,299.84,300.3,39537.0,278.591,278.8788,278.4238,278.851,39537.0
2020-07-21 09:55:00,300.34,300.35,300.06,300.16,381680.0,278.8881,278.8974,278.6281,278.721,381680.0
2020-07-21 10:00:00,300.18,300.22,299.86,300.14,38359.0,278.7395,278.7767,278.4424,278.7024,38359.0
2020-07-21 10:05:00,300.15,300.33,299.87,299.9,33987.0,278.7117,278.8788,278.4517,278.4795,33987.0
2020-07-21 10:10:00,299.86,300.01,299.72,299.77,17382.0,278.4424,278.5817,278.3124,278.3588,17382.0
2020-07-21 10:15:00,299.8,300.1,299.71,300.1,21523.0,278.3867,278.6652,278.3031,278.6652,21523.0
2020-07-21 10:20:00,300.09,300.13,299.86,299.86,16440.0,278.656,278.6931,278.4424,278.4424,16440.0
2020-07-21 10:25:00,299.84,299.91,299.04,299.32,30772.0,278.4238,278.4888,277.6809,277.9409,30772.0
2020-07-21 10:30:00,299.32,299.56,299.26,299.42,20578.0,277.9409,278.1638,277.8852,278.0338,20578.0
2020-07-21 10:35:00,299.47,299.61,299.17,299.53,24428.0,278.0802,278.2102,277.8017,278.1359,24428.0
2020-07-21 10:40:00,299.5,299.65,298.98,299.1,26219.0,278.1081,278.2474,277.6252,277.7367,26219.0
2020-07-21 10:45:00,298.99,299.66,298.99,299.61,19570.0,277.6345,278.2567,277.6345,278.2102,19570.0
2020-07-21 10:50:00,299.63,300.02,299.63,299.98,19343.0,278.2288,278.591,278.2288,278.5538,19343.0
2020-07-21 10:55:00,299.99,300.09,299.8,299.87,11761.0,278.5631,278.656,278.3867,278.4517,11761.0
2020-07-21 11:00:00,299.95,300.11,299.88,299.95,7289.0,278.526,278.6745,278.461,278.526,7289.0
2020-07-21 11:05:00,300.01,300.01,299.62,299.62,6526.0,278.5817,278.5817,278.2195,278.2195,6526.0
2020-07-21 11:10:00,299.66,299.76,299.21,299.76,33392.0,278.2567,278.3495,277.8388,278.3495,33392.0
2020-07-21 11:15:00,299.71,300.06,299.68,299.92,12511.0,278.3031,278.6281,278.2752,278.4981,12511.0
2020-07-21 11:20:00,299.88,300.06,299.86,300.0,14205.0,278.461,278.6281,278.4424,278.5724,14205.0
2020-07-21 11:25:00,300.0,300.08,299.67,299.85,15397.0,278.5724,278.6467,278.266,278.4331,15397.0
2020-07-21 11:30:00,299.94,300.12,299.74,299.96,8640.0,278.5167,278.6838,278.331,278.5352,8640.0
2020-07-21 11:35:00,299.95,300.0,299.7,299.78,12654.0,278.526,278.5724,278.2938,278.3681,12654.0
2020-07-21 11:40:00,299.78,299.89,299.63,299.89,12001.0,278.3681,278.4702,278.2288,278.4702,12001.0
2020-07-21 11:45:00,299.87,299.87,299.39,299.42,8918.0,278.4517,278.4517,278.0059,278.0338,8918.0
2020-07-21 11:50:00,299.38,299.46,299.25,299.31,25848.0,277.9967,278.0709,277.8759,277.9317,25848.0
2020-07-21 11:55:00,299.31,299.59,299.16,299.53,20250.0,277.9317,278.1917,277.7924,278.1359,20250.0
2020-07-21 12:00:00,299.52,299.61,299.22,299.28,13370.0,278.1267,278.2102,277.8481,277.9038,13370.0
2020-07-21 12:05:00,299.39,299.42,299.2,299.22,12853.0,278.0059,278.0338,277.8295,277.8481,12853.0
2020-07-21 12:10:00,299.21,299.4,299.15,299.35,18167.0,277.8388,278.0152,277.7831,277.9688,18167.0
2020-07-21 12:15:00,299.28,299.44,299.2,299.25,10312.0,277.9038,278.0524,277.8295,277.8759,10312.0
2020-07-21 12:20:00,299.28,299.41,299.19,299.23,19212.0,277.9038,278.0245,277.8202,277.8574,19212.0
2020-07-21 12:25:00,299.18,299.52,299.14,299.51,6603.0,277.8109,278.1267,277.7738,278.1174,6603.0
2020-07-21 12:30:00,299.49,299.62,299.45,299.61,8189.0,278.0988,278.2195,278.0617,278.2102,8189.0
2020-07-21 12:35:00,299.58,299.58,299.33,299.38,10675.0,278.1824,278.1824,277.9502,277.9967,10675.0
2020-07-21 12:40:00,299.37,299.71,299.32,299.71,3504.0,277.9874,278.3031,277.9409,278.3031,3504.0
2020-07-21 12:45:00,299.72,299.72,299.35,299.39,17314.0,278.3124,278.3124,277.9688,278.0059,17314.0
2020-07-21 12:50:00,299.42,299.52,299.38,299.5,38038.0,278.0338,278.1267,277.9967,278.1081,38038.0
2020-07-21 12:55:00,299.51,299.78,299.46,299.78,22531.0,278.1174,278.3681,278.0709,278.3681,22531.0
2020-07-21 13:00:00,299.79,299.79,299.65,299.65,61010.0,278.3774,278.3774,278.2474,278.2474,61010.0
2020-07-21 13:05:00,299.61,299.78,299.58,299.73,10438.0,278.2102,278.3681,278.1824,278.3217,10438.0
2020-07-21 13:10:00,299.73,299.75,299.47,299.47,11161.0,278.3217,278.3402,278.0802,278.0802,11161.0
2020-07-21 13:15:00,299.47,299.65,299.31,299.62,59673.0,278.0802,278.2474,277.9317,278.2195,59673.0
2020-07-21 13:20:00,299.61,299.7,299.51,299.53,11892.0,278.2102,278.2938,278.1174,278.1359,11892.0
2020-07-21 13:25:00,299.56,299.83,299.47,299.81,7865.0,278.1638,278.4145,278.0802,278.396,7865.0
2020-07-21 13:30:00,299.75,299.97,299.74,299.89,10295.0,278.3402,278.5445,278.331,278.4702,10295.0
2020-07-21 13:35:00,299.91,299.94,299.85,299.92,7342.0,278.4888,278.5167,278.4331,278.4981,7342.0
2020-07-21 13:40:00,299.92,299.97,299.85,299.91,12202.0,278.4981,278.5445,278.4331,278.4888,12202.0
2020-07-21 13:45:00,299.9,300.05,299.88,300.02,26835.0,278.4795,278.6188,278.461,278.591,26835.0
2020-07-21 13:50:00,300.03,300.13,299.97,300.03,20806.0,278.6002,278.6931,278.5445,278.6002,20806.0
2020-07-21 13:55:00,300.08,300.09,299.88,299.98,26049.0,278.6467,278.656,278.461,278.5538,26049.0
2020-07-21 14:00:00,299.99,300.17,299.96,300.11,10123.0,278.5631,278.7302,278.5352,278.6745,10123.0
2020-07-21 14:05:00,300.1,300.26,300.1,300.26,8721.0,278.6652,278.8138,278.6652,278.8138,8721.0
2020-07-21 14:10:00,300.26,300.27,300.13,300.17,14280.0,278.8138,278.8231,278.6931,278.7302,14280.0
2020-07-21 14:15:00,300.16,300.17,299.84,299.84,29444.0,278.721,278.7302,278.4238,278.4238,29444.0
2020-07-21 14:20:00,299.87,300.06,299.87,300.05,15756.0,278.4517,278.6281,278.4517,278.6188,15756.0
2020-07-21 14:25:00,300.04,300.12,299.99,300.04,7717.0,278.6095,278.6838,278.5631,278.6095,7717.0
2020-07-21 14:30:00,300.04,300.05,299.86,299.9,9643.0,278.6095,278.6188,278.4424,278.4795,9643.0
2020-07-21 14:35:00,299.89,299.98,299.83,299.85,29014.0,278.4702,278.5538,278.4145,278.4331,29014.0
2020-07-21 14:40:00,299.82,299.91,299.74,299.83,12430.0,278.4052,278.4888,278.331,278.4145,12430.0
2020-07-21 14:45:00,299.83,299.94,299.78,299.92,11097.0,278.4145,278.5167,278.3681,278.4981,11097.0
2020-07-21 14:50:00,299.93,300.02,299.85,300.02,21797.0,278.5074,278.591,278.4331,278.591,21797.0
2020-07-21 14:55:00,300.04,300.04,299.82,299.88,15937.0,278.6095,278.6095,278.4052,278.461,15937.0
2020-07-21 15:00:00,299.9,299.94,299.76,299.84,9745.0,278.4795,278.5167,278.3495,278.4238,9745.0
2020-07-21 15:05:00,299.8,299.82,299.53,299.54,78935.0,278.3867,278.4052,278.1359,278.1452,78935.0
2020-07-21 15:10:00,299.52,299.62,298.79,299.07,248980.0,278.1267,278.2195,277.4488,277.7088,248980.0
2020-07-21 15:15:00,299.0,299.08,298.64,298.78,57316.0,277.6438,277.7181,277.3095,277.4395,57316.0
2020-07-21 15:20:00,298.67,298.97,298.54,298.69,52371.0,277.3374,277.6159,277.2167,277.3559,52371.0
2020-07-21 15:25:00,298.68,299.01,298.46,298.61,33950.0,277.3467,277.6531,277.1424,277.2817,33950.0
2020-07-21 15:30:00,298.63,298.87,298.37,298.42,29445.0,277.3002,277.5231,277.0588,277.1052,29445.0
2020-07-21 15:35:00,298.44,298.5,298.17,298.25,35038.0,277.1238,277.1795,276.8731,276.9474,35038.0
2020-07-21 15:40:00,298.23,298.62,298.12,298.53,38552.0,276.9288,277.2909,276.8267,277.2074,38552.0
2020-07-21 15:45:00,298.57,298.91,298.57,298.73,50061.0,277.2445,277.5602,277.2445,277.3931,50061.0
2020-07-21 15:50:00,298.69,298.7,297.66,298.13,84567.0,277.3559,277.3652,276.3995,276.8359,84567.0
2020-07-21 15:55:00,298.13,298.64,297.79,298.59,170038.0,276.8359,277.3095,276.5202,277.2631,170038.0
2020-07-22 09:30:00,298.22,298.69,298.18,298.65,101695.0,276.9195,277.3559,276.8824,277.3188,101695.0
2020-07-22 09:35:00,298.65,298.91,298.53,298.9,50175.0,277.3188,277.5602,277.2074,277.5509,50175.0
2020-07-22 09:40:00,298.94,299.08,298.86,298.98,39290.0,277.5881,277.7181,277.5138,277.6252,39290.0
2020-07-22 09:45:00,299.0,299.17,298.96,299.01,48435.0,277.6438,277.8017,277.6067,277.6531,48435.0
2020-07-22 09:50:00,299.02,299.6,299.02,299.54,35196.0,277.6624,278.201,277.6624,278.1452,35196.0
2020-07-22 09:55:00,299.53,299.6,299.25,299.27,26244.0,278.1359,278.201,277.8759,277.8945,26244.0
2020-07-22 10:00:00,299.28,299.37,299.15,299.34,29666.0,277.9038,277.9874,277.7831,277.9595,29666.0
2020-07-22 10:05:00,299.31,299.4,299.06,299.29,24603.0,277.9317,278.0152,277.6995,277.9131,24603.0
2020-07-22 10:10:00,299.29,299.52,299.1,299.11,20260.0,277.9131,278.1267,277.7367,277.7459,20260.0
2020-07-22 10:15:00,299.1,299.33,299.1,299.26,15358.0,277.7367,277.9502,277.7367,277.8852,15358.0
2020-07-22 10:20:00,299.25,299.29,299.07,299.18,13991.0,277.8759,277.9131,277.7088,277.8109,13991.0
2020-07-22 10:25:00,299.13,299.24,298.83,298.85,19106.0,277.7645,277.8667,277.4859,277.5045,19106.0
2020-07-22 10:30:00,298.85,299.19,298.77,299.02,43385.0,277.5045,277.8202,277.4302,277.6624,43385.0
2020-07-22 10:35:00,298.98,299.31,298.96,299.2,17733.0,277.6252,277.9317,277.6067,277.8295,17733.0
2020-07-22 10:40:00,299.23,299.23,298.95,299.16,21783.0,277.8574,277.8574,277.5974,277.7924,21783.0
2020-07-22 10:45:00,299.15,299.19,298.51,298.67,33833.0,277.7831,277.8202,277.1888,277.3374,33833.0
2020-07-22 10:50:00,298.67,298.67,298.32,298.42,26166.0,277.3374,277.3374,277.0124,277.1052,26166.0
2020-07-22 10:55:00,298.43,298.78,298.42,298.76,24409.0,277.1145,277.4395,277.1052,277.4209,24409.0
2020-07-22 11:00:00,298.73,299.0,298.7,298.94,22684.0,277.3931,277.6438,277.3652,277.5881,22684.0
2020-07-22 11:05:00,298.95,298.98,298.52,298.57,24513.0,277.5974,277.6252,277.1981,277.2445,24513.0
2020-07-22 11:10:00,298.5,298.64,298.16,298.22,38580.0,277.1795,277.3095,276.8638,276.9195,38580.0
2020-07-22 11:15:00,298.18,298.57,298.11,298.5,27739.0,276.8824,277.2445,276.8174,277.1795,27739.0
2020-07-22 11:20:00,298.5,298.71,298.42,298.68,16522.0,277.1795,277.3745,277.1052,277.3467,16522.0
2020-07-22 11:25:00,298.66,298.96,298.66,298.94,18741.0,277.3281,277.6067,277.3281,277.5881,18741.0
2020-07-22 11:30:00,298.98,299.02,298.87,298.92,18715.0,277.6252,277.6624,277.5231,277.5695,18715.0
2020-07-22 11:35:00,298.93,299.09,298.87,299.08,13731.0,277.5788,277.7274,277.5231,277.7181,13731.0
2020-07-22 11:40:00,299.09,299.28,299.09,299.24,19849.0,277.7274,277.9038,277.7274,277.8667,19849.0
2020-07-22 11:45:00,299.24,299.27,299.1,299.13,8355.0,277.8667,277.8945,277.7367,277.7645,8355.0
2020-07-22 11:50:00,299.12,299.18,299.03,299.12,23562.0,277.7552,277.8109,277.6717,277.7552,23562.0
2020-07-22 11:55:00,299.1,299.17,299.06,299.13,17532.0,277.7367,277.8017,277.6995,277.7645,17532.0
2020-07-22 12:00:00,299.16,299.27,298.97,298.99,19781.0,277.7924,277.8945,277.6159,277.6345,19781.0
2020-07-22 12:05:00,299.0,299.09,298.98,299.05,17836.0,277.6438,277.7274,277.6252,277.6902,17836.0
2020-07-22 12:10:00,299.05,299.58,299.05,299.58,33689.0,277.6902,278.1824,277.6902,278.1824,33689.0
2020-07-22 12:15:00,299.58,299.79,299.57,299.57,21004.0,278.1824,278.3774,278.1731,278.1731,21004.0
2020-07-22 12:20:00,299.59,299.63,299.43,299.44,15273.0,278.1917,278.2288,278.0431,278.0524,15273.0
2020-07-22 12:25:00,299.41,299.58,299.41,299.49,20405.0,278.0245,278.1824,278.0245,278.0988,20405.0
2020-07-22 12:30:00,299.5,299.57,299.43,299.45,27126.0,278.1081,278.1731,278.0431,278.0617,27126.0
2020-07-22 12:35:00,299.5,299.5,299.39,299.39,13097.0,278.1081,278.1081,278.0059,278.0059,13097.0
2020-07-22 12:40:00,299.34,299.36,299.23,299.31,10077.0,277.9595,277.9781,277.8574,277.9317,10077.0
2020-07-22 12:45:00,299.31,299.45,299.23,299.44,8630.0,277.9317,278.0617,277.8574,278.0524,8630.0
2020-07-22 12:50:00,299.44,299.48,299.2,299.22,10764.0,278.0524,278.0895,277.8295,277.8481,10764.0
2020-07-22 12:55:00,299.23,299.39,299.23,299.37,7850.0,277.8574,278.0059,277.8574,277.9874,7850.0
2020-07-22 13:00:00,299.37,299.39,299.17,299.27,8700.0,277.9874,278.0059,277.8017,277.8945,8700.0
2020-07-22 13:05:00,299.28,299.31,299.24,299.24,11376.0,277.9038,277.9317,277.8667,277.8667,11376.0
2020-07-22 13:10:00,299.24,299.48,299.2,299.39,16369.0,277.8667,278.0895,277.8295,278.0059,16369.0
2020-07-22 13:15:00,299.39,299.46,299.3,299.43,21113.0,278.0059,278.0709,277.9224,278.0431,21113.0
2020-07-22 13:20:00,299.46,299.52,299.43,299.45,24093.0,278.0709,278.1267,278.0431,278.0617,24093.0
2020-07-22 13:25:00,299.37,299.38,299.24,299.28,9481.0,277.9874,277.9967,277.8667,277.9038,9481.0
2020-07-22 13:30:00,299.29,299.32,299.04,299.05,22725.0,277.9131,277.9409,277.6809,277.6902,22725.0
2020-07-22 13:35:00,299.07,299.11,299.02,299.09,14044.0,277.7088,277.7459,277.6624,277.7274,14044.0
2020-07-22 13:40:00,299.08,299.15,299.01,299.15,14744.0,277.7181,277.7831,277.6531,277.7831,14744.0
2020-07-22 13:45:00,299.16,299.16,298.62,298.74,54561.0,277.7924,277.7924,277.2909,277.4024,54561.0
2020-07-22 13:50:00,298.76,298.79,298.56,298.59,17006.0,277.4209,277.4488,277.2352,277.2631,17006.0
2020-07-22 13:55:00,298.56,298.59,298.32,298.35,24009.0,277.2352,277.2631,277.0124,277.0402,24009.0
2020-07-22 14:00:00,298.37,298.9,298.34,298.85,23836.0,277.0588,277.5509,277.0309,277.5045,23836.0
2020-07-22 14:05:00,298.84,298.9,298.75,298.83,17869.0,277.4952,277.5509,277.4117,277.4859,17869.0
2020-07-22 14:10:00,298.85,298.9,298.68,298.86,15390.0,277.5045,277.5509,277.3467,277.5138,15390.0
2020-07-22 14:15:00,298.86,299.02,298.72,299.01,24408.0,277.5138,277.6624,277.3838,277.6531,24408.0
2020-07-22 14:20:00,298.95,299.03,298.84,298.95,24019.0,277.5974,277.6717,277.4952,277.5974,24019.0
2020-07-22 14:25:00,298.94,299.04,298.87,299.04,18704.0,277.5881,277.6809,277.5231,277.6809,18704.0
2020-07-22 14:30:00,299.03,299.13,298.79,299.06,19052.0,277.6717,277.7645,277.4488,277.6995,19052.0
2020-07-22 14:35:00,299.02,299.32,299.01,299.3,20176.0,277.6624,277.9409,277.6531,277.9224,20176.0
2020-07-22 14:40:00,299.3,299.3,299.2,299.27,23234.0,277.9224,277.9224,277.8295,277.8945,23234.0
2020-07-22 14:45:00,299.27,299.37,299.23,299.26,33355.0,277.8945,277.9874,277.8574,277.8852,33355.0
2020-07-22 14:50:00,299.28,299.42,299.22,299.42,11192.0,277.9038,278.0338,277.8481,278.0338,11192.0
2020-07-22 14:55:00,299.39,299.39,299.18,299.26,23803.0,278.0059,278.0059,277.8109,277.8852,23803.0
2020-07-22 15:00:00,299.29,299.42,299.18,299.26,25681.0,277.9131,278.0338,277.8109,277.8852,25681.0
2020-07-22 15:05:00,299.21,299.42,299.21,299.41,19871.0,277.8388,278.0338,277.8388,278.0245,19871.0
2020-07-22 15:10:00,299.42,299.9,299.32,299.8,83631.0,278.0338,278.4795,277.9409,278.3867,83631.0
2020-07-22 15:15:00,299.78,299.92,299.7,299.72,25020.0,278.3681,278.4981,278.2938,278.3124,25020.0
2020-07-22 15:20:00,299.72,299.88,299.63,299.7,23277.0,278.3124,278.461,278.2288,278.2938,23277.0
2020-07-22 15:25:00,299.69,299.8,299.44,299.5,33041.0,278.2845,278.3867,278.0524,278.1081,33041.0
2020-07-22 15:30:00,299.52,299.69,299.42,299.44,24802.0,278.1267,278.2845,278.0338,278.0524,24802.0
2020-07-22 15:35:00,299.46,299.76,299.46,299.76,28468.0,278.0709,278.3495,278.0709,278.3495,28468.0
2020-07-22 15:40:00,299.74,300.09,299.73,300.06,52044.0,278.331,278.656,278.3217,278.6281,52044.0
2020-07-22 15:45:00,300.07,300.4,300.01,300.37,52454.0,278.6374,278.9438,278.5817,278.916,52454.0
2020-07-22 15:50:00,300.38,300.56,300.14,300.22,72284.0,278.9252,279.0924,278.7024,278.7767,72284.0
2020-07-22 15:55:00,300.23,300.38,300.14,300.27,181306.0,278.786,278.9252,278.7024,278.8231,181306.0
2020-07-23 09:30:00,299.93,300.06,299.63,299.9,99499.0,278.5074,278.6281,278.2288,278.4795,99499.0
2020-07-23 09:35:00,299.91,300.15,299.87,300.0,37599.0,278.4888,278.7117,278.4517,278.5724,37599.0
2020-07-23 09:40:00,300.01,300.14,299.83,300.04,25978.0,278.5817,278.7024,278.4145,278.6095,25978.0
2020-07-23 09:45:00,300.08,300.52,300.08,300.49,17561.0,278.6467,279.0552,278.6467,279.0274,17561.0
2020-07-23 09:50:00,300.5,300.62,300.37,300.44,16647.0,279.0367,279.1481,278.916,278.981,16647.0
2020-07-23 09:55:00,300.44,300.47,300.16,300.37,25255.0,278.981,279.0088,278.721,278.916,25255.0
2020-07-23 10:00:00,300.38,300.49,300.06,300.24,43374.0,278.9252,279.0274,278.6281,278.7952,43374.0
2020-07-23 10:05:00,300.27,300.38,300.15,300.17,10276.0,278.8231,278.9252,278.7117,278.7302,10276.0
2020-07-23 10:10:00,300.16,300.19,299.44,299.55,30455.0,278.721,278.7488,278.0524,278.1545,30455.0
2020-07-23 10:15:00,299.55,299.73,299.19,299.21,27013.0,278.1545,278.3217,277.8202,277.8388,27013.0
2020-07-23 10:20:00,299.15,299.33,299.09,299.33,18451.0,277.7831,277.9502,277.7274,277.9502,18451.0
2020-07-23 10:25:00,299.43,299.88,299.41,299.86,28060.0,278.0431,278.461,278.0245,278.4424,28060.0
2020-07-23 10:30:00,299.92,300.05,299.82,299.88,17808.0,278.4981,278.6188,278.4052,278.461,17808.0
2020-07-23 10:35:00,299.87,300.06,299.81,299.95,13224.0,278.4517,278.6281,278.396,278.526,13224.0
2020-07-23 10:40:00,300.02,300.29,300.02,300.12,13415.0,278.591,278.8417,278.591,278.6838,13415.0
2020-07-23 10:45:00,300.17,300.34,299.97,300.23,25952.0,278.7302,278.8881,278.5445,278.786,25952.0
2020-07-23 10:50:00,300.18,300.37,299.86,299.88,27940.0,278.7395,278.916,278.4424,278.461,27940.0
2020-07-23 10:55:00,299.95,300.0,299.65,299.69,18849.0,278.526,278.5724,278.2474,278.2845,18849.0
2020-07-23 11:00:00,299.75,300.04,299.61,299.65,32135.0,278.3402,278.6095,278.2102,278.2474,32135.0
2020-07-23 11:05:00,299.68,299.89,299.36,299.88,36472.0,278.2752,278.4702,277.9781,278.461,36472.0
2020-07-23 11:10:00,299.89,300.1,299.7,300.06,17055.0,278.4702,278.6652,278.2938,278.6281,17055.0
2020-07-23 11:15:00,300.05,300.15,299.91,299.99,9698.0,278.6188,278.7117,278.4888,278.5631,9698.0
2020-07-23 11:20:00,300.06,300.09,299.75,299.8,55631.0,278.6281,278.656,278.3402,278.3867,55631.0
2020-07-23 11:25:00,299.83,300.18,299.83,300.07,15105.0,278.4145,278.7395,278.4145,278.6374,15105.0
2020-07-23 11:30:00,300.15,300.47,300.01,300.38,60148.0,278.7117,279.0088,278.5817,278.9252,60148.0
2020-07-23 11:35:00,300.26,300.53,300.11,300.46,33429.0,278.8138,279.0645,278.6745,278.9995,33429.0
2020-07-23 11:40:00,300.36,300.49,300.1,300.21,33073.0,278.9067,279.0274,278.6652,278.7674,33073.0
2020-07-23 11:45:00,300.23,300.37,300.12,300.29,14490.0,278.786,278.916,278.6838,278.8417,14490.0
2020-07-23 11:50:00,300.28,300.34,300.02,300.1,17550.0,278.8324,278.8881,278.591,278.6652,17550.0
2020-07-23 11:55:00,300.11,300.32,299.95,300.1,25985.0,278.6745,278.8695,278.526,278.6652,25985.0
2020-07-23 12:00:00,300.1,300.1,299.48,299.48,26653.0,278.6652,278.6652,278.0895,278.0895,26653.0
2020-07-23 12:05:00,299.53,299.57,299.13,299.13,20902.0,278.1359,278.1731,277.7645,277.7645,20902.0
2020-07-23 12:10:00,299.11,299.48,299.09,299.44,13268.0,277.7459,278.0895,277.7274,278.0524,13268.0
2020-07-23 12:15:00,299.46,299.47,299.24,299.31,24492.0,278.0709,278.0802,277.8667,277.9317,24492.0
2020-07-23 12:20:00,299.39,299.6,299.17,299.23,18296.0,278.0059,278.201,277.8017,277.8574,18296.0
2020-07-23 12:25:00,299.22,299.4,298.98,299.26,36412.0,277.8481,278.0152,277.6252,277.8852,36412.0
2020-07-23 12:30:00,299.22,299.41,299.08,299.15,29465.0,277.8481,278.0245,277.7181,277.7831,29465.0
2020-07-23 12:35:00,299.11,299.21,298.79,298.9,33935.0,277.7459,277.8388,277.4488,277.5509,33935.0
2020-07-23 12:40:00,298.89,299.25,298.89,299.12,19517.0,277.5417,277.8759,277.5417,277.7552,19517.0
2020-07-23 12:45:00,299.19,299.25,298.88,298.96,15502.0,277.8202,277.8759,277.5324,277.6067,15502.0
2020-07-23 12:50:00,298.89,299.04,298.6,298.68,38139.0,277.5417,277.6809,277.2724,277.3467,38139.0
2020-07-23 12:55:00,298.77,298.97,298.57,298.79,20176.0,277.4302,277.6159,277.2445,277.4488,20176.0
2020-07-23 13:00:00,298.81,299.27,298.74,299.25,22983.0,277.4674,277.8945,277.4024,277.8759,22983.0
2020-07-23 13:05:00,299.25,299.41,299.09,299.11,15857.0,277.8759,278.0245,277.7274,277.7459,15857.0
2020-07-23 13:10:00,299.08,299.25,298.94,299.15,12404.0,277.7181,277.8759,277.5881,277.7831,12404.0
2020-07-23 13:15:00,299.14,299.17,298.65,298.7,16631.0,277.7738,277.8017,277.3188,277.3652,16631.0
2020-07-23 13:20:00,298.72,298.73,298.28,298.28,19316.0,277.3838,277.3931,276.9752,276.9752,19316.0
2020-07-23 13:25:00,298.28,298.6,298.26,298.53,39809.0,276.9752,277.2724,276.9567,277.2074,39809.0
2020-07-23 13:30:00,298.5,298.58,298.04,298.12,49297.0,277.1795,277.2538,276.7524,276.8267,49297.0
2020-07-23 13:35:00,298.19,298.26,297.95,298.05,38009.0,276.8917,276.9567,276.6688,276.7617,38009.0
2020-07-23 13:40:00,298.02,298.02,297.27,297.44,47689.0,276.7338,276.7338,276.0374,276.1952,47689.0
2020-07-23 13:45:00,297.38,297.67,296.97,297.04,36208.0,276.1395,276.4088,275.7588,275.8238,36208.0
2020-07-23 13:50:00,296.95,297.32,296.94,296.96,24393.0,275.7402,276.0838,275.7309,275.7495,24393.0
2020-07-23 13:55:00,296.91,297.33,296.76,297.33,22940.0,275.7031,276.0931,275.5638,276.0931,22940.0
2020-07-23 14:00:00,297.19,297.2,296.44,296.53,58107.0,275.9631,275.9724,275.2667,275.3502,58107.0
2020-07-23 14:05:00,296.6,296.85,296.3,296.49,54784.0,275.4152,275.6474,275.1367,275.3131,54784.0
2020-07-23 14:10:00,296.48,296.48,295.82,296.03,50855.0,275.3038,275.3038,274.6909,274.8859,50855.0
2020-07-23 14:15:00,295.88,296.14,295.38,296.01,44864.0,274.7467,274.9881,274.2824,274.8674,44864.0
2020-07-23 14:20:00,296.04,296.4,295.64,296.39,42990.0,274.8952,275.2295,274.5238,275.2202,42990.0
2020-07-23 14:25:00,296.42,296.45,296.27,296.36,39233.0,275.2481,275.2759,275.1088,275.1924,39233.0
2020-07-23 14:30:00,296.37,296.86,295.95,296.67,46002.0,275.2017,275.6567,274.8117,275.4802,46002.0
2020-07-23 14:35:00,296.72,296.73,295.73,295.73,33237.0,275.5267,275.5359,274.6074,274.6074,33237.0
2020-07-23 14:40:00,295.75,296.48,295.74,296.31,28782.0,274.6259,275.3038,274.6167,275.1459,28782.0
2020-07-23 14:45:00,296.28,296.62,295.9,296.59,40038.0,275.1181,275.4338,274.7652,275.4059,40038.0
2020-07-23 14:50:00,296.6,296.98,296.57,296.87,40576.0,275.4152,275.7681,275.3874,275.6659,40576.0
2020-07-23 14:55:00,296.85,296.85,296.48,296.69,34777.0,275.6474,275.6474,275.3038,275.4988,34777.0
2020-07-23 15:00:00,296.7,296.92,296.52,296.78,29680.0,275.5081,275.7124,275.3409,275.5824,29680.0
2020-07-23 15:05:00,296.8,296.94,296.08,296.21,36238.0,275.6009,275.7309,274.9324,275.0531,36238.0
2020-07-23 15:10:00,296.16,296.49,295.99,296.3,43870.0,275.0067,275.3131,274.8488,275.1367,43870.0
2020-07-23 15:15:00,296.26,296.7,296.16,296.52,51726.0,275.0995,275.5081,275.0067,275.3409,51726.0
2020-07-23 15:20:00,296.54,296.78,296.14,296.14,46028.0,275.3595,275.5824,274.9881,274.9881,46028.0
2020-07-23 15:25:00,296.06,296.39,295.75,296.24,54196.0,274.9138,275.2202,274.6259,275.0809,54196.0
2020-07-23 15:30:00,296.24,296.55,295.59,296.42,38283.0,275.0809,275.3688,274.4774,275.2481,38283.0
2020-07-23 15:35:00,296.45,296.74,296.04,296.45,50797.0,275.2759,275.5452,274.8952,275.2759,50797.0
2020-07-23 15:40:00,296.34,296.67,296.25,296.5,21123.0,275.1738,275.4802,275.0902,275.3224,21123.0
2020-07-23 15:45:00,296.43,296.71,296.27,296.27,36644.0,275.2574,275.5174,275.1088,275.1088,36644.0
2020-07-23 15:50:00,296.08,296.23,295.57,296.23,43964.0,274.9324,275.0717,274.4588,275.0717,43964.0
2020-07-23 15:55:00,296.21,296.8,296.14,296.7,99274.0,275.0531,275.6009,274.9881,275.5081,99274.0
2020-07-24 09:30:00,294.86,295.06,294.55,294.77,146696.0,273.7995,273.9852,273.5116,273.7159,146696.0
2020-07-24 09:35:00,294.67,294.67,293.53,293.83,90050.0,273.6231,273.6231,272.5645,272.8431,90050.0
2020-07-24 09:40:00,293.86,294.34,293.75,294.03,50386.0,272.8709,273.3166,272.7688,273.0288,50386.0
2020-07-24 09:45:00,294.0,294.57,293.9,294.19,86953.0,273.0009,273.5302,272.9081,273.1774,86953.0
2020-07-24 09:50:00,294.19,294.49,294.04,294.1,37745.0,273.1774,273.4559,273.0381,273.0938,37745.0
2020-07-24 09:55:00,294.09,294.55,294.05,294.54,39633.0,273.0845,273.5116,273.0474,273.5024,39633.0
2020-07-24 10:00:00,294.55,294.97,294.53,294.73,65040.0,273.5116,273.9016,273.4931,273.6788,65040.0
2020-07-24 10:05:00,294.73,295.18,294.6,295.08,44535.0,273.6788,274.0967,273.5581,274.0038,44535.0
2020-07-24 10:10:00,295.06,295.08,294.73,294.86,25213.0,273.9852,274.0038,273.6788,273.7995,25213.0
2020-07-24 10:15:00,294.85,295.28,294.82,295.09,40478.0,273.7902,274.1895,273.7624,274.0131,40478.0
2020-07-24 10:20:00,295.12,295.39,295.09,295.38,24266.0,274.0409,274.2917,274.0131,274.2824,24266.0
2020-07-24 10:25:00,295.42,295.52,295.19,295.19,27462.0,274.3195,274.4124,274.1059,274.1059,27462.0
2020-07-24 10:30:00,295.24,295.32,294.38,294.41,26445.0,274.1524,274.2267,273.3538,273.3816,26445.0
2020-07-24 10:35:00,294.44,294.73,294.19,294.38,22355.0,273.4095,273.6788,273.1774,273.3538,22355.0
2020-07-24 10:40:00,294.42,294.97,294.42,294.85,34620.0,273.3909,273.9016,273.3909,273.7902,34620.0
2020-07-24 10:45:00,294.99,295.08,294.62,294.91,30693.0,273.9202,274.0038,273.5766,273.8459,30693.0
2020-07-24 10:50:00,294.94,295.27,294.8,295.22,27903.0,273.8738,274.1802,273.7438,274.1338,27903.0
2020-07-24 10:55:00,295.21,295.68,295.15,295.68,24081.0,274.1245,274.5609,274.0688,274.5609,24081.0
2020-07-24 11:00:00,295.61,295.81,295.44,295.44,19552.0,274.4959,274.6817,274.3381,274.3381,19552.0
2020-07-24 11:05:00,295.43,295.66,295.39,295.5,23235.0,274.3288,274.5424,274.2917,274.3938,23235.0
2020-07-24 11:10:00,295.57,295.57,295.38,295.42,22131.0,274.4588,274.4588,274.2824,274.3195,22131.0
2020-07-24 11:15:00,295.38,295.54,295.1,295.16,24273.0,274.2824,274.4309,274.0224,274.0781,24273.0
2020-07-24 11:20:00,295.19,295.4,295.05,295.4,27166.0,274.1059,274.3009,273.9759,274.3009,27166.0
2020-07-24 11:25:00,295.37,295.61,295.36,295.56,24496.0,274.2731,274.4959,274.2638,274.4495,24496.0
2020-07-24 11:30:00,295.5,295.6,295.21,295.29,22546.0,274.3938,274.4867,274.1245,274.1988,22546.0
2020-07-24 11:35:00,295.3,295.42,294.97,295.09,20146.0,274.2081,274.3195,273.9016,274.0131,20146.0
2020-07-24 11:40:00,295.07,295.41,295.05,295.4,21516.0,273.9945,274.3102,273.9759,274.3009,21516.0
2020-07-24 11:45:00,295.42,295.47,294.97,295.01,14000.0,274.3195,274.3659,273.9016,273.9388,14000.0
2020-07-24 11:50:00,295.01,295.23,295.01,295.1,5339.0,273.9388,274.1431,273.9388,274.0224,5339.0
2020-07-24 11:55:00,295.05,295.22,294.77,295.2,32594.0,273.9759,274.1338,273.7159,274.1152,32594.0
2020-07-24 12:00:00,295.23,295.27,294.74,294.75,14999.0,274.1431,274.1802,273.6881,273.6974,14999.0
2020-07-24 12:05:00,294.81,294.81,294.39,294.57,19749.0,273.7531,273.7531,273.3631,273.5302,19749.0
2020-07-24 12:10:00,294.56,294.83,294.54,294.64,31870.0,273.5209,273.7716,273.5024,273.5952,31870.0
2020-07-24 12:15:00,294.56,294.72,294.45,294.46,26808.0,273.5209,273.6695,273.4188,273.4281,26808.0
2020-07-24 12:20:00,294.53,294.74,294.38,294.42,24562.0,273.4931,273.6881,273.3538,273.3909,24562.0
2020-07-24 12:25:00,294.43,294.79,294.43,294.78,21300.0,273.4002,273.7345,273.4002,273.7252,21300.0
2020-07-24 12:30:00,294.75,294.89,294.59,294.7,19207.0,273.6974,273.8274,273.5488,273.6509,19207.0
2020-07-24 12:35:00,294.72,294.83,294.58,294.65,48536.0,273.6695,273.7716,273.5395,273.6045,48536.0
2020-07-24 12:40:00,294.63,294.66,294.27,294.32,33073.0,273.5859,273.6138,273.2516,273.2981,33073.0
2020-07-24 12:45:00,294.34,294.41,294.23,294.32,17573.0,273.3166,273.3816,273.2145,273.2981,17573.0
2020-07-24 12:50:00,294.31,294.44,294.14,294.22,37867.0,273.2888,273.4095,273.1309,273.2052,37867.0
2020-07-24 12:55:00,294.21,294.31,294.02,294.24,29423.0,273.1959,273.2888,273.0195,273.2238,29423.0
2020-07-24 13:00:00,294.24,294.51,294.14,294.25,19429.0,273.2238,273.4745,273.1309,273.2331,19429.0
2020-07-24 13:05:00,294.23,294.29,293.66,293.83,27810.0,273.2145,273.2702,272.6852,272.8431,27810.0
2020-07-24 13:10:00,293.78,293.89,293.38,293.39,24472.0,272.7966,272.8988,272.4252,272.4345,24472.0
2020-07-24 13:15:00,293.32,293.59,293.3,293.58,19232.0,272.3695,272.6202,272.3509,272.6109,19232.0
2020-07-24 13:20:00,293.59,293.86,293.58,293.84,15947.0,272.6202,272.8709,272.6109,272.8524,15947.0
2020-07-24 13:25:00,293.89,294.18,293.88,294.15,14397.0,272.8988,273.1681,272.8895,273.1402,14397.0
2020-07-24 13:30:00,294.16,294.16,293.77,293.77,13673.0,273.1495,273.1495,272.7874,272.7874,13673.0
2020-07-24 13:35:00,293.82,294.13,293.82,293.92,13324.0,272.8338,273.1216,272.8338,272.9266,13324.0
2020-07-24 13:40:00,294.04,294.21,294.0,294.18,58741.0,273.0381,273.1959,273.0009,273.1681,58741.0
2020-07-24 13:45:00,294.17,294.59,294.16,294.58,17537.0,273.1588,273.5488,273.1495,273.5395,17537.0
2020-07-24 13:50:00,294.59,294.6,294.34,294.51,13649.0,273.5488,273.5581,273.3166,273.4745,13649.0
2020-07-24 13:55:00,294.53,294.53,294.35,294.47,9673.0,273.4931,273.4931,273.3259,273.4374,9673.0
2020-07-24 14:00:00,294.49,294.84,294.41,294.7,14018.0,273.4559,273.7809,273.3816,273.6509,14018.0
2020-07-24 14:05:00,294.69,295.05,294.65,294.96,12150.0,273.6416,273.9759,273.6045,273.8924,12150.0
2020-07-24 14:10:00,295.0,295.04,294.73,294.84,16906.0,273.9295,273.9666,273.6788,273.7809,16906.0
2020-07-24 14:15:00,294.87,294.93,294.72,294.77,23111.0,273.8088,273.8645,273.6695,273.7159,23111.0
2020-07-24 14:20:00,294.8,294.99,294.74,294.99,23078.0,273.7438,273.9202,273.6881,273.9202,23078.0
2020-07-24 14:25:00,294.98,295.24,294.93,295.24,20793.0,273.9109,274.1524,273.8645,274.1524,20793.0
2020-07-24 14:30:00,295.2,295.25,294.9,294.91,33136.0,274.1152,274.1617,273.8366,273.8459,33136.0
2020-07-24 14:35:00,294.96,295.09,294.65,295.08,51357.0,273.8924,274.0131,273.6045,274.0038,51357.0
2020-07-24 14:40:00,295.08,295.21,294.88,294.91,17287.0,274.0038,274.1245,273.8181,273.8459,17287.0
2020-07-24 14:45:00,294.88,295.04,294.79,294.79,16977.0,273.8181,273.9666,273.7345,273.7345,16977.0
2020-07-24 14:50:00,294.77,294.9,294.55,294.55,13377.0,273.7159,273.8366,273.5116,273.5116,13377.0
2020-07-24 14:55:00,294.65,294.74,294.42,294.72,10915.0,273.6045,273.6881,273.3909,273.6695,10915.0
2020-07-24 15:00:00,294.69,295.02,294.59,295.01,10867.0,273.6416,273.9481,273.5488,273.9388,10867.0
2020-07-24 15:05:00,294.98,295.14,294.92,295.02,20274.0,273.9109,274.0595,273.8552,273.9481,20274.0
2020-07-24 15:10:00,294.97,295.33,294.96,295.09,40040.0,273.9016,274.2359,273.8924,274.0131,40040.0
2020-07-24 15:15:00,295.06,295.09,294.35,294.35,17497.0,273.9852,274.0131,273.3259,273.3259,17497.0
2020-07-24 15:20:00,294.39,294.62,294.29,294.35,14986.0,273.3631,273.5766,273.2702,273.3259,14986.0
2020-07-24 15:25:00,294.34,294.49,294.0,294.09,29700.0,273.3166,273.4559,273.0009,273.0845,29700.0
2020-07-24 15:30:00,294.06,294.26,293.71,293.78,22777.0,273.0566,273.2424,272.7316,272.7966,22777.0
2020-07-24 15:35:00,293.82,294.72,293.82,294.6,56306.0,272.8338,273.6695,272.8338,273.5581,56306.0
2020-07-24 15:40:00,294.67,294.84,294.39,294.41,22898.0,273.6231,273.7809,273.3631,273.3816,22898.0
2020-07-24 15:45:00,294.41,294.61,294.27,294.53,17657.0,273.3816,273.5674,273.2516,273.4931,17657.0
2020-07-24 15:50:00,294.48,294.88,294.2,294.65,36580.0,273.4466,273.8181,273.1866,273.6045,36580.0
2020-07-24 15:55:00,294.64,294.89,294.34,294.78,88894.0,273.5952,273.8274,273.3166,273.7252,88894.0
2020-07-27 09:30:00,295.48,295.49,294.74,294.97,75590.0,274.3752,274.3845,273.6881,273.9016,75590.0
2020-07-27 09:35:00,295.06,295.16,294.94,295.07,26988.0,273.9852,274.0781,273.8738,273.9945,26988.0
2020-07-27 09:40:00,295.0,295.57,295.0,295.56,38326.0,273.9295,274.4588,273.9295,274.4495,38326.0
2020-07-27 09:45:00,295.6,295.89,295.48,295.88,21453.0,274.4867,274.7559,274.3752,274.7467,21453.0
2020-07-27 09:50:00,295.87,296.35,295.8,296.31,24501.0,274.7374,275.1831,274.6724,275.1459,24501.0
2020-07-27 09:55:00,296.3,296.5,296.17,296.41,24150.0,275.1367,275.3224,275.0159,275.2388,24150.0
2020-07-27 10:00:00,296.42,296.49,296.22,296.35,27742.0,275.2481,275.3131,275.0624,275.1831,27742.0
2020-07-27 10:05:00,296.33,296.41,296.22,296.35,15990.0,275.1645,275.2388,275.0624,275.1831,15990.0
2020-07-27 10:10:00,296.36,296.54,296.24,296.26,5864.0,275.1924,275.3595,275.0809,275.0995,5864.0
2020-07-27 10:15:00,296.32,296.56,296.25,296.41,18656.0,275.1552,275.3781,275.0902,275.2388,18656.0
2020-07-27 10:20:00,296.42,296.65,296.19,296.39,13655.0,275.2481,275.4617,275.0345,275.2202,13655.0
2020-07-27 10:25:00,296.42,296.49,296.25,296.34,32089.0,275.2481,275.3131,275.0902,275.1738,32089.0
2020-07-27 10:30:00,296.35,296.41,296.22,296.26,27834.0,275.1831,275.2388,275.0624,275.0995,27834.0
2020-07-27 10:35:00,296.2,296.66,296.18,296.66,20239.0,275.0438,275.4709,275.0252,275.4709,20239.0
2020-07-27 10:40:00,296.67,296.67,296.49,296.53,12587.0,275.4802,275.4802,275.3131,275.3502,12587.0
2020-07-27 10:45:00,296.51,296.67,296.51,296.61,10467.0,275.3317,275.4802,275.3317,275.4245,10467.0
2020-07-27 10:50:00,296.62,296.67,296.47,296.6,13226.0,275.4338,275.4802,275.2945,275.4152,13226.0
2020-07-27 10:55:00,296.58,296.63,296.35,296.38,12629.0,275.3967,275.4431,275.1831,275.2109,12629.0
2020-07-27 11:00:00,296.36,296.42,296.18,296.31,24091.0,275.1924,275.2481,275.0252,275.1459,24091.0
2020-07-27 11:05:00,296.35,296.38,296.25,296.35,7899.0,275.1831,275.2109,275.0902,275.1831,7899.0
2020-07-27 11:10:00,296.31,296.36,296.08,296.08,15412.0,275.1459,275.1924,274.9324,274.9324,15412.0
2020-07-27 11:15:00,296.09,296.14,295.96,296.08,11593.0,274.9417,274.9881,274.8209,274.9324,11593.0
2020-07-27 11:20:00,296.11,296.12,295.72,295.72,9470.0,274.9602,274.9695,274.5981,274.5981,9470.0
2020-07-27 11:25:00,295.73,295.88,295.5,295.57,10349.0,274.6074,274.7467,274.3938,274.4588,10349.0
2020-07-27 11:30:00,295.6,295.77,295.53,295.65,10025.0,274.4867,274.6445,274.4217,274.5331,10025.0
2020-07-27 11:35:00,295.52,295.53,295.08,295.4,25070.0,274.4124,274.4217,274.0038,274.3009,25070.0
2020-07-27 11:40:00,295.41,295.54,295.36,295.47,16119.0,274.3102,274.4309,274.2638,274.3659,16119.0
2020-07-27 11:45:00,295.48,295.72,295.48,295.71,9849.0,274.3752,274.5981,274.3752,274.5888,9849.0
2020-07-27 11:50:00,295.68,295.81,295.68,295.81,5082.0,274.5609,274.6817,274.5609,274.6817,5082.0
2020-07-27 11:55:00,295.83,295.85,295.75,295.75,6465.0,274.7002,274.7188,274.6259,274.6259,6465.0
2020-07-27 12:00:00,295.78,295.82,295.63,295.79,9307.0,274.6538,274.6909,274.5145,274.6631,9307.0
2020-07-27 12:05:00,295.8,295.92,295.77,295.89,5709.0,274.6724,274.7838,274.6445,274.7559,5709.0
2020-07-27 12:10:00,295.91,295.98,295.89,295.94,3518.0,274.7745,274.8395,274.7559,274.8024,3518.0
2020-07-27 12:15:00,295.92,295.97,295.81,295.81,7832.0,274.7838,274.8302,274.6817,274.6817,7832.0
2020-07-27 12:20:00,295.78,295.94,295.75,295.88,10631.0,274.6538,274.8024,274.6259,274.7467,10631.0
2020-07-27 12:25:00,295.84,296.04,295.78,296.01,10157.0,274.7095,274.8952,274.6538,274.8674,10157.0
2020-07-27 12:30:00,295.99,296.08,295.94,296.04,15110.0,274.8488,274.9324,274.8024,274.8952,15110.0
2020-07-27 12:35:00,296.03,296.22,296.02,296.18,4032.0,274.8859,275.0624,274.8767,275.0252,4032.0
2020-07-27 12:40:00,296.2,296.21,296.15,296.19,12485.0,275.0438,275.0531,274.9974,275.0345,12485.0
2020-07-27 12:45:00,296.18,296.21,296.06,296.1,10368.0,275.0252,275.0531,274.9138,274.9509,10368.0
2020-07-27 12:50:00,296.06,296.16,296.05,296.16,3438.0,274.9138,275.0067,274.9045,275.0067,3438.0
2020-07-27 12:55:00,296.16,296.23,296.14,296.18,3164.0,275.0067,275.0717,274.9881,275.0252,3164.0
2020-07-27 13:00:00,296.22,296.3,296.22,296.26,7846.0,275.0624,275.1367,275.0624,275.0995,7846.0
2020-07-27 13:05:00,296.28,296.28,296.13,296.13,8290.0,275.1181,275.1181,274.9788,274.9788,8290.0
2020-07-27 13:10:00,296.15,296.32,296.15,296.32,7542.0,274.9974,275.1552,274.9974,275.1552,7542.0
2020-07-27 13:15:00,296.33,296.33,296.24,296.3,4504.0,275.1645,275.1645,275.0809,275.1367,4504.0
2020-07-27 13:20:00,296.25,296.38,296.25,296.37,7925.0,275.0902,275.2109,275.0902,275.2017,7925.0
2020-07-27 13:25:00,296.36,296.44,296.34,296.41,8009.0,275.1924,275.2667,275.1738,275.2388,8009.0
2020-07-27 13:30:00,296.4,296.46,296.4,296.44,6525.0,275.2295,275.2852,275.2295,275.2667,6525.0
2020-07-27 13:35:00,296.46,296.52,296.39,296.52,15267.0,275.2852,275.3409,275.2202,275.3409,15267.0
2020-07-27 13:40:00,296.53,296.53,296.36,296.39,20109.0,275.3502,275.3502,275.1924,275.2202,20109.0
2020-07-27 13:45:00,296.39,296.46,296.29,296.31,10642.0,275.2202,275.2852,275.1274,275.1459,10642.0
2020-07-27 13:50:00,296.3,296.35,296.25,296.31,13175.0,275.1367,275.1831,275.0902,275.1459,13175.0
2020-07-27 13:55:00,296.28,296.36,296.27,296.28,14123.0,275.1181,275.1924,275.1088,275.1181,14123.0
2020-07-27 14:00:00,296.3,296.35,296.2,296.28,18235.0,275.1367,275.1831,275.0438,275.1181,18235.0
2020-07-27 14:05:00,296.31,296.5,296.31,296.42,13048.0,275.1459,275.3224,275.1459,275.2481,13048.0
2020-07-27 14:10:00,296.45,296.45,296.25,296.28,24911.0,275.2759,275.2759,275.0902,275.1181,24911.0
2020-07-27 14:15:00,296.28,296.34,296.09,296.23,22685.0,275.1181,275.1738,274.9417,275.0717,22685.0
2020-07-27 14:20:00,296.22,296.6,296.22,296.55,20239.0,275.0624,275.4152,275.0624,275.3688,20239.0
2020-07-27 14:25:00,296.57,296.57,296.43,296.5,26843.0,275.3874,275.3874,275.2574,275.3224,26843.0
2020-07-27 14:30:00,296.54,296.58,296.48,296.54,25698.0,275.3595,275.3967,275.3038,275.3595,25698.0
2020-07-27 14:35:00,296.53,296.64,296.53,296.61,22076.0,275.3502,275.4524,275.3502,275.4245,22076.0
2020-07-27 14:40:00,296.62,296.65,296.52,296.58,27419.0,275.4338,275.4617,275.3409,275.3967,27419.0
2020-07-27 14:45:00,296.58,296.59,296.29,296.37,24731.0,275.3967,275.4059,275.1274,275.2017,24731.0
2020-07-27 14:50:00,296.37,296.51,296.2,296.27,21836.0,275.2017,275.3317,275.0438,275.1088,21836.0
2020-07-27 14:55:00,296.29,296.29,296.0,296.19,35153.0,275.1274,275.1274,274.8581,275.0345,35153.0
2020-07-27 15:00:00,296.17,296.68,296.17,296.58,70980.0,275.0159,275.4895,275.0159,275.3967,70980.0
2020-07-27 15:05:00,296.57,296.67,296.51,296.63,36165.0,275.3874,275.4802,275.3317,275.4431,36165.0
2020-07-27 15:10:00,296.63,296.69,296.56,296.59,50181.0,275.4431,275.4988,275.3781,275.4059,50181.0
2020-07-27 15:15:00,296.6,296.75,296.51,296.64,57330.0,275.4152,275.5545,275.3317,275.4524,57330.0
2020-07-27 15:20:00,296.64,296.93,296.64,296.8,46499.0,275.4524,275.7217,275.4524,275.6009,46499.0
2020-07-27 15:25:00,296.8,297.0,296.79,296.91,50970.0,275.6009,275.7867,275.5917,275.7031,50970.0
2020-07-27 15:30:00,296.91,297.1,296.91,296.98,46038.0,275.7031,275.8795,275.7031,275.7681,46038.0
2020-07-27 15:35:00,296.96,297.02,296.8,296.81,41894.0,275.7495,275.8052,275.6009,275.6102,41894.0
2020-07-27 15:40:00,296.82,297.01,296.82,296.95,58305.0,275.6195,275.7959,275.6195,275.7402,58305.0
2020-07-27 15:45:00,296.87,297.12,296.82,297.11,41347.0,275.6659,275.8981,275.6195,275.8888,41347.0
2020-07-27 15:50:00,297.08,297.08,296.74,296.87,58730.0,275.8609,275.8609,275.5452,275.6659,58730.0
2020-07-27 15:55:00,296.88,297.03,296.76,296.93,145578.0,275.6752,275.8145,275.5638,275.7217,145578.0
2020-07-28 09:30:00,296.18,296.75,296.16,296.56,86213.0,275.0252,275.5545,275.0067,275.3781,86213.0
2020-07-28 09:35:00,296.57,296.63,295.9,296.31,26867.0,275.3874,275.4431,274.7652,275.1459,26867.0
2020-07-28 09:40:00,296.28,296.37,296.01,296.29,26024.0,275.1181,275.2017,274.8674,275.1274,26024.0
2020-07-28 09:45:00,296.24,296.45,295.98,295.98,19509.0,275.0809,275.2759,274.8395,274.8395,19509.0
2020-07-28 09:50:00,295.94,295.94,295.27,295.28,25136.0,274.8024,274.8024,274.1802,274.1895,25136.0
2020-07-28 09:55:00,295.24,295.75,295.21,295.75,23976.0,274.1524,274.6259,274.1245,274.6259,23976.0
2020-07-28 10:00:00,295.65,296.16,295.62,296.11,14602.0,274.5331,275.0067,274.5052,274.9602,14602.0
2020-07-28 10:05:00,296.1,296.29,295.99,296.26,11378.0,274.9509,275.1274,274.8488,275.0995,11378.0
2020-07-28 10:10:00,296.19,296.4,295.96,296.25,9070.0,275.0345,275.2295,274.8209,275.0902,9070.0
2020-07-28 10:15:00,296.3,296.67,296.25,296.6,15019.0,275.1367,275.4802,275.0902,275.4152,15019.0
2020-07-28 10:20:00,296.57,296.68,296.5,296.58,17814.0,275.3874,275.4895,275.3224,275.3967,17814.0
2020-07-28 10:25:00,296.63,296.68,296.34,296.51,6481.0,275.4431,275.4895,275.1738,275.3317,6481.0
2020-07-28 10:30:00,296.58,296.83,296.17,296.18,11663.0,275.3967,275.6288,275.0159,275.0252,11663.0
2020-07-28 10:35:00,296.22,296.43,296.05,296.39,22123.0,275.0624,275.2574,274.9045,275.2202,22123.0
2020-07-28 10:40:00,296.37,296.47,296.17,296.18,24456.0,275.2017,275.2945,275.0159,275.0252,24456.0
2020-07-28 10:45:00,296.07,296.34,296.06,296.26,13075.0,274.9231,275.1738,274.9138,275.0995,13075.0
2020-07-28 10:50:00,296.34,296.4,296.18,296.38,12090.0,275.1738,275.2295,275.0252,275.2109,12090.0
2020-07-28 10:55:00,296.4,296.77,296.4,296.58,6702.0,275.2295,275.5731,275.2295,275.3967,6702.0
2020-07-28 11:00:00,296.61,296.61,296.35,296.35,16889.0,275.4245,275.4245,275.1831,275.1831,16889.0
2020-07-28 11:05:00,296.19,296.21,295.94,296.18,18735.0,275.0345,275.0531,274.8024,275.0252,18735.0
2020-07-28 11:10:00,296.19,296.9,296.18,296.79,10867.0,275.0345,275.6938,275.0252,275.5917,10867.0
2020-07-28 11:15:00,296.8,296.87,296.6,296.63,6162.0,275.6009,275.6659,275.4152,275.4431,6162.0
2020-07-28 11:20:00,296.65,296.66,296.5,296.63,12111.0,275.4617,275.4709,275.3224,275.4431,12111.0
2020-07-28 11:25:00,296.66,296.76,296.54,296.71,36410.0,275.4709,275.5638,275.3595,275.5174,36410.0
2020-07-28 11:30:00,296.71,296.91,296.68,296.84,6238.0,275.5174,275.7031,275.4895,275.6381,6238.0
2020-07-28 11:35:00,296.88,297.1,296.78,297.1,13850.0,275.6752,275.8795,275.5824,275.8795,13850.0
2020-07-28 11:40:00,297.12,297.21,296.98,296.99,21531.0,275.8981,275.9817,275.7681,275.7774,21531.0
2020-07-28 11:45:00,297.02,297.08,296.92,297.01,13928.0,275.8052,275.8609,275.7124,275.7959,13928.0
2020-07-28 11:50:00,297.02,297.02,296.72,296.82,16972.0,275.8052,275.8052,275.5267,275.6195,16972.0
2020-07-28 11:55:00,296.8,296.87,296.62,296.62,15166.0,275.6009,275.6659,275.4338,275.4338,15166.0
2020-07-28 12:00:00,296.69,296.71,296.54,296.58,13945.0,275.4988,275.5174,275.3595,275.3967,13945.0
2020-07-28 12:05:00,296.54,296.68,296.41,296.61,11962.0,275.3595,275.4895,275.2388,275.4245,11962.0
2020-07-28 12:10:00,296.57,296.63,296.34,296.54,39831.0,275.3874,275.4431,275.1738,275.3595,39831.0
2020-07-28 12:15:00,296.55,296.74,296.38,296.39,14356.0,275.3688,275.5452,275.2109,275.2202,14356.0
2020-07-28 12:20:00,296.35,296.54,296.31,296.53,91446.0,275.1831,275.3595,275.1459,275.3502,91446.0
2020-07-28 12:25:00,296.58,296.62,296.38,296.44,13212.0,275.3967,275.4338,275.2109,275.2667,13212.0
2020-07-28 12:30:00,296.45,296.58,296.34,296.52,12948.0,275.2759,275.3967,275.1738,275.3409,12948.0
2020-07-28 12:35:00,296.49,296.67,296.46,296.62,110833.0,275.3131,275.4802,275.2852,275.4338,110833.0
2020-07-28 12:40:00,296.62,296.62,296.51,296.52,9294.0,275.4338,275.4338,275.3317,275.3409,9294.0
2020-07-28 12:45:00,296.51,296.65,296.51,296.59,9609.0,275.3317,275.4617,275.3317,275.4059,9609.0
2020-07-28 12:50:00,296.61,296.78,296.6,296.78,6863.0,275.4245,275.5824,275.4152,275.5824,6863.0
2020-07-28 12:55:00,296.75,296.77,296.67,296.75,10547.0,275.5545,275.5731,275.4802,275.5545,10547.0
2020-07-28 13:00:00,296.77,296.9,296.63,296.7,22547.0,275.5731,275.6938,275.4431,275.5081,22547.0
2020-07-28 13:05:00,296.68,296.84,296.65,296.82,15962.0,275.4895,275.6381,275.4617,275.6195,15962.0
2020-07-28 13:10:00,296.77,296.77,296.53,296.54,7255.0,275.5731,275.5731,275.3502,275.3595,7255.0
2020-07-28 13:15:00,296.59,296.72,296.59,296.69,3522.0,275.4059,275.5267,275.4059,275.4988,3522.0
2020-07-28 13:20:00,296.76,296.97,296.76,296.94,9928.0,275.5638,275.7588,275.5638,275.7309,9928.0
2020-07-28 13:25:00,296.92,296.92,296.82,296.88,11739.0,275.7124,275.7124,275.6195,275.6752,11739.0
2020-07-28 13:30:00,296.96,297.06,296.95,297.05,6548.0,275.7495,275.8424,275.7402,275.8331,6548.0
2020-07-28 13:35:00,297.06,297.16,297.02,297.13,8129.0,275.8424,275.9352,275.8052,275.9074,8129.0
2020-07-28 13:40:00,297.12,297.15,297.02,297.06,4859.0,275.8981,275.9259,275.8052,275.8424,4859.0
2020-07-28 13:45:00,297.05,297.25,297.05,297.22,12405.0,275.8331,276.0188,275.8331,275.9909,12405.0
2020-07-28 13:50:00,297.21,297.33,297.2,297.24,27744.0,275.9817,276.0931,275.9724,276.0095,27744.0
2020-07-28 13:55:00,297.24,297.28,297.15,297.23,18403.0,276.0095,276.0467,275.9259,276.0002,18403.0
2020-07-28 14:00:00,297.25,297.3,297.09,297.2,10004.0,276.0188,276.0652,275.8702,275.9724,10004.0
2020-07-28 14:05:00,297.2,297.2,297.08,297.16,11204.0,275.9724,275.9724,275.8609,275.9352,11204.0
2020-07-28 14:10:00,297.18,297.28,297.05,297.05,22468.0,275.9538,276.0467,275.8331,275.8331,22468.0
2020-07-28 14:15:00,297.05,297.11,297.0,297.11,14304.0,275.8331,275.8888,275.7867,275.8888,14304.0
2020-07-28 14:20:00,297.09,297.19,297.0,297.14,16630.0,275.8702,275.9631,275.7867,275.9167,16630.0
2020-07-28 14:25:00,297.13,297.13,296.86,296.86,15487.0,275.9074,275.9074,275.6567,275.6567,15487.0
2020-07-28 14:30:00,296.93,296.97,296.83,296.95,9476.0,275.7217,275.7588,275.6288,275.7402,9476.0
2020-07-28 14:35:00,296.98,297.12,296.87,297.11,21824.0,275.7681,275.8981,275.6659,275.8888,21824.0
2020-07-28 14:40:00,297.1,297.14,296.85,296.95,41519.0,275.8795,275.9167,275.6474,275.7402,41519.0
2020-07-28 14:45:00,296.96,297.14,296.82,296.83,37239.0,275.7495,275.9167,275.6195,275.6288,37239.0
2020-07-28 14:50:00,296.83,296.98,296.7,296.93,68368.0,275.6288,275.7681,275.5081,275.7217,68368.0
2020-07-28 14:55:00,296.89,297.06,296.71,296.74,141513.0,275.6845,275.8424,275.5174,275.5452,141513.0
2020-07-28 15:00:00,296.74,296.81,296.43,296.45,79523.0,275.5452,275.6102,275.2574,275.2759,79523.0
2020-07-28 15:05:00,296.41,296.54,296.29,296.37,113535.0,275.2388,275.3595,275.1274,275.2017,113535.0
2020-07-28 15:10:00,296.36,296.52,296.13,296.17,78338.0,275.1924,275.3409,274.9788,275.0159,78338.0
2020-07-28 15:15:00,296.17,296.32,295.95,296.32,104828.0,275.0159,275.1552,274.8117,275.1552,104828.0
2020-07-28 15:20:00,296.28,296.36,296.08,296.12,54490.0,275.1181,275.1924,274.9324,274.9695,54490.0
2020-07-28 15:25:00,296.13,296.21,295.81,295.84,54787.0,274.9788,275.0531,274.6817,274.7095,54787.0
2020-07-28 15:30:00,295.83,296.22,295.55,295.64,64665.0,274.7002,275.0624,274.4402,274.5238,64665.0
2020-07-28 15:35:00,295.63,295.84,295.51,295.57,67137.0,274.5145,274.7095,274.4031,274.4588,67137.0
2020-07-28 15:40:00,295.58,295.65,295.34,295.42,41360.0,274.4681,274.5331,274.2452,274.3195,41360.0
2020-07-28 15:45:00,295.48,295.75,295.26,295.26,46577.0,274.3752,274.6259,274.1709,274.1709,46577.0
2020-07-28 15:50:00,295.2,295.22,294.86,295.05,58391.0,274.1152,274.1338,273.7995,273.9759,58391.0
2020-07-28 15:55:00,295.03,295.35,294.79,295.09,211342.0,273.9574,274.2545,273.7345,274.0131,211342.0
2020-07-29 09:30:00,295.93,296.6,295.9,296.43,108444.0,274.7931,275.4152,274.7652,275.2574,108444.0
2020-07-29 09:35:00,296.49,296.5,296.17,296.18,13749.0,275.3131,275.3224,275.0159,275.0252,13749.0
2020-07-29 09:40:00,296.18,296.48,296.15,296.36,11979.0,275.0252,275.3038,274.9974,275.1924,11979.0
2020-07-29 09:45:00,296.31,296.41,296.09,296.15,26350.0,275.1459,275.2388,274.9417,274.9974,26350.0
2020-07-29 09:50:00,296.15,296.48,296.15,296.48,21656.0,274.9974,275.3038,274.9974,275.3038,21656.0
2020-07-29 09:55:00,296.47,296.72,296.46,296.52,12076.0,275.2945,275.5267,275.2852,275.3409,12076.0
2020-07-29 10:00:00,296.58,296.91,296.49,296.88,13399.0,275.3967,275.7031,275.3131,275.6752,13399.0
2020-07-29 10:05:00,296.88,297.01,296.83,296.92,13300.0,275.6752,275.7959,275.6288,275.7124,13300.0
2020-07-29 10:10:00,296.94,297.05,296.92,296.96,5195.0,275.7309,275.8331,275.7124,275.7495,5195.0
2020-07-29 10:15:00,296.96,297.07,296.96,297.06,7131.0,275.7495,275.8517,275.7495,275.8424,7131.0
2020-07-29 10:20:00,297.09,297.1,296.93,296.93,11617.0,275.8702,275.8795,275.7217,275.7217,11617.0
2020-07-29 10:25:00,296.97,297.02,296.87,296.95,25568.0,275.7588,275.8052,275.6659,275.7402,25568.0
2020-07-29 10:30:00,296.98,297.04,296.92,296.94,4545.0,275.7681,275.8238,275.7124,275.7309,4545.0
2020-07-29 10:35:00,296.99,297.13,296.97,297.12,13278.0,275.7774,275.9074,275.7588,275.8981,13278.0
2020-07-29 10:40:00,297.13,297.24,297.12,297.21,7911.0,275.9074,276.0095,275.8981,275.9817,7911.0
2020-07-29 10:45:00,297.24,297.3,297.16,297.27,7519.0,276.0095,276.0652,275.9352,276.0374,7519.0
2020-07-29 10:50:00,297.24,297.32,297.17,297.31,12050.0,276.0095,276.0838,275.9445,276.0745,12050.0
2020-07-29 10:55:00,297.29,297.46,297.26,297.45,24347.0,276.0559,276.2138,276.0281,276.2045,24347.0
2020-07-29 11:00:00,297.46,297.46,297.21,297.24,11555.0,276.2138,276.2138,275.9817,276.0095,11555.0
2020-07-29 11:05:00,297.21,297.35,297.12,297.3,15348.0,275.9817,276.1117,275.8981,276.0652,15348.0
2020-07-29 11:10:00,297.31,297.31,297.18,297.21,9208.0,276.0745,276.0745,275.9538,275.9817,9208.0
2020-07-29 11:15:00,297.22,297.3,297.15,297.17,24012.0,275.9909,276.0652,275.9259,275.9445,24012.0
2020-07-29 11:20:00,297.21,297.25,297.08,297.18,4281.0,275.9817,276.0188,275.8609,275.9538,4281.0
2020-07-29 11:25:00,297.2,297.5,297.16,297.49,10740.0,275.9724,276.2509,275.9352,276.2417,10740.0
2020-07-29 11:30:00,297.52,297.54,297.39,297.42,4334.0,276.2695,276.2881,276.1488,276.1767,4334.0
2020-07-29 11:35:00,297.4,297.5,297.4,297.43,11474.0,276.1581,276.2509,276.1581,276.1859,11474.0
2020-07-29 11:40:00,297.41,297.52,297.38,297.52,6520.0,276.1674,276.2695,276.1395,276.2695,6520.0
2020-07-29 11:45:00,297.55,297.55,297.37,297.41,14995.0,276.2974,276.2974,276.1302,276.1674,14995.0
2020-07-29 11:50:00,297.39,297.45,297.37,297.39,11431.0,276.1488,276.2045,276.1302,276.1488,11431.0
2020-07-29 11:55:00,297.4,297.43,297.38,297.41,4823.0,276.1581,276.1859,276.1395,276.1674,4823.0
2020-07-29 12:00:00,297.29,297.32,297.22,297.25,9634.0,276.0559,276.0838,275.9909,276.0188,9634.0
2020-07-29 12:05:00,297.26,297.27,296.97,296.97,14077.0,276.0281,276.0374,275.7588,275.7588,14077.0
2020-07-29 12:10:00,297.01,297.15,297.0,297.12,18631.0,275.7959,275.9259,275.7867,275.8981,18631.0
2020-07-29 12:15:00,297.08,297.19,297.06,297.17,6950.0,275.8609,275.9631,275.8424,275.9445,6950.0
2020-07-29 12:20:00,297.28,297.43,297.28,297.42,7702.0,276.0467,276.1859,276.0467,276.1767,7702.0
2020-07-29 12:25:00,297.42,297.52,297.42,297.44,7175.0,276.1767,276.2695,276.1767,276.1952,7175.0
2020-07-29 12:30:00,297.4,297.6,297.37,297.6,5485.0,276.1581,276.3438,276.1302,276.3438,5485.0
2020-07-29 12:35:00,297.57,297.77,297.57,297.67,57400.0,276.3159,276.5017,276.3159,276.4088,57400.0
2020-07-29 12:40:00,297.72,297.76,297.62,297.63,6346.0,276.4552,276.4924,276.3624,276.3717,6346.0
2020-07-29 12:45:00,297.64,297.67,297.59,297.65,11342.0,276.3809,276.4088,276.3345,276.3902,11342.0
2020-07-29 12:50:00,297.62,297.71,297.59,297.61,3476.0,276.3624,276.4459,276.3345,276.3531,3476.0
2020-07-29 12:55:00,297.64,297.67,297.6,297.63,7580.0,276.3809,276.4088,276.3438,276.3717,7580.0
2020-07-29 13:00:00,297.63,297.72,297.51,297.53,8633.0,276.3717,276.4552,276.2602,276.2788,8633.0
2020-07-29 13:05:00,297.53,297.66,297.51,297.64,4618.0,276.2788,276.3995,276.2602,276.3809,4618.0
2020-07-29 13:10:00,297.63,297.76,297.63,297.75,8612.0,276.3717,276.4924,276.3717,276.4831,8612.0
2020-07-29 13:15:00,297.75,297.86,297.72,297.82,219571.0,276.4831,276.5852,276.4552,276.5481,219571.0
2020-07-29 13:20:00,297.86,297.95,297.85,297.92,62289.0,276.5852,276.6688,276.5759,276.6409,62289.0
2020-07-29 13:25:00,297.93,297.93,297.83,297.86,20686.0,276.6502,276.6502,276.5574,276.5852,20686.0
2020-07-29 13:30:00,297.87,297.88,297.79,297.79,5509.0,276.5945,276.6038,276.5202,276.5202,5509.0
2020-07-29 13:35:00,297.8,297.85,297.77,297.8,5196.0,276.5295,276.5759,276.5017,276.5295,5196.0
2020-07-29 13:40:00,297.78,297.82,297.75,297.8,5729.0,276.5109,276.5481,276.4831,276.5295,5729.0
2020-07-29 13:45:00,297.76,297.83,297.68,297.83,7146.0,276.4924,276.5574,276.4181,276.5574,7146.0
2020-07-29 13:50:00,297.84,297.84,297.73,297.76,12519.0,276.5667,276.5667,276.4645,276.4924,12519.0
2020-07-29 13:55:00,297.75,297.78,297.58,297.64,15299.0,276.4831,276.5109,276.3252,276.3809,15299.0
2020-07-29 14:00:00,297.64,298.1,297.42,297.52,66766.0,276.3809,276.8081,276.1767,276.2695,66766.0
2020-07-29 14:05:00,297.5,297.87,297.49,297.87,13459.0,276.2509,276.5945,276.2417,276.5945,13459.0
2020-07-29 14:10:00,297.95,298.06,297.82,297.87,25305.0,276.6688,276.7709,276.5481,276.5945,25305.0
2020-07-29 14:15:00,297.92,298.08,297.88,297.96,13339.0,276.6409,276.7895,276.6038,276.6781,13339.0
2020-07-29 14:20:00,297.95,298.08,297.87,298.06,22863.0,276.6688,276.7895,276.5945,276.7709,22863.0
2020-07-29 14:25:00,298.05,298.07,297.96,298.0,32274.0,276.7617,276.7802,276.6781,276.7152,32274.0
2020-07-29 14:30:00,298.01,298.47,298.01,298.34,31069.0,276.7245,277.1517,276.7245,277.0309,31069.0
2020-07-29 14:35:00,298.37,298.67,298.37,298.6,36198.0,277.0588,277.3374,277.0588,277.2724,36198.0
2020-07-29 14:40:00,298.58,299.0,298.51,298.85,123263.0,277.2538,277.6438,277.1888,277.5045,123263.0
2020-07-29 14:45:00,298.81,298.88,298.72,298.83,17256.0,277.4674,277.5324,277.3838,277.4859,17256.0
2020-07-29 14:50:00,298.76,298.86,298.65,298.66,16362.0,277.4209,277.5138,277.3188,277.3281,16362.0
2020-07-29 14:55:00,298.67,298.68,298.14,298.14,17367.0,277.3374,277.3467,276.8452,276.8452,17367.0
2020-07-29 15:00:00,298.18,298.27,297.62,297.66,26323.0,276.8824,276.9659,276.3624,276.3995,26323.0
2020-07-29 15:05:00,297.66,298.16,297.6,298.11,21777.0,276.3995,276.8638,276.3438,276.8174,21777.0
2020-07-29 15:10:00,298.12,298.52,298.12,298.3,39258.0,276.8267,277.1981,276.8267,276.9938,39258.0
2020-07-29 15:15:00,298.37,298.58,298.19,298.58,21717.0,277.0588,277.2538,276.8917,277.2538,21717.0
2020-07-29 15:20:00,298.62,299.0,298.62,298.82,37521.0,277.2909,277.6438,277.2909,277.4767,37521.0
2020-07-29 15:25:00,298.85,298.92,298.43,298.78,21566.0,277.5045,277.5695,277.1145,277.4395,21566.0
2020-07-29 15:30:00,298.72,299.24,298.62,299.05,55745.0,277.3838,277.8667,277.2909,277.6902,55745.0
2020-07-29 15:35:00,299.05,299.26,299.02,299.13,32639.0,277.6902,277.8852,277.6624,277.7645,32639.0
2020-07-29 15:40:00,299.1,299.1,298.77,298.84,22740.0,277.7367,277.7367,277.4302,277.4952,22740.0
2020-07-29 15:45:00,298.81,298.91,298.51,298.78,28259.0,277.4674,277.5602,277.1888,277.4395,28259.0
2020-07-29 15:50:00,298.74,298.77,298.35,298.35,54536.0,277.4024,277.4302,277.0402,277.0402,54536.0
2020-07-29 15:55:00,298.37,298.76,298.28,298.7,123700.0,277.0588,277.4209,276.9752,277.3652,123700.0
2020-07-30 09:30:00,295.74,296.25,295.28,296.1,95234.0,274.6167,275.0902,274.1895,274.9509,95234.0
2020-07-30 09:35:00,296.11,296.13,295.52,295.68,58841.0,274.9602,274.9788,274.4124,274.5609,58841.0
2020-07-30 09:40:00,295.7,295.95,295.28,295.32,33177.0,274.5795,274.8117,274.1895,274.2267,33177.0
2020-07-30 09:45:00,295.31,295.78,295.21,295.54,26498.0,274.2174,274.6538,274.1245,274.4309,26498.0
2020-07-30 09:50:00,295.43,295.43,294.62,294.62,39135.0,274.3288,274.3288,273.5766,273.5766,39135.0
2020-07-30 09:55:00,294.6,294.61,294.0,294.12,51303.0,273.5581,273.5674,273.0009,273.1124,51303.0
2020-07-30 10:00:00,294.13,294.54,293.67,294.41,53000.0,273.1216,273.5024,272.6945,273.3816,53000.0
2020-07-30 10:05:00,294.48,294.89,294.06,294.8,43400.0,273.4466,273.8274,273.0566,273.7438,43400.0
2020-07-30 10:10:00,294.79,294.79,294.38,294.42,17872.0,273.7345,273.7345,273.3538,273.3909,17872.0
2020-07-30 10:15:00,294.38,294.63,294.15,294.32,24588.0,273.3538,273.5859,273.1402,273.2981,24588.0
2020-07-30 10:20:00,294.21,294.58,293.74,294.51,32861.0,273.1959,273.5395,272.7595,273.4745,32861.0
2020-07-30 10:25:00,294.56,294.7,294.37,294.7,16434.0,273.5209,273.6509,273.3445,273.6509,16434.0
2020-07-30 10:30:00,294.62,295.13,294.57,295.13,24845.0,273.5766,274.0502,273.5302,274.0502,24845.0
2020-07-30 10:35:00,295.13,295.45,294.91,295.44,16991.0,274.0502,274.3474,273.8459,274.3381,16991.0
2020-07-30 10:40:00,295.44,295.44,294.95,295.01,9733.0,274.3381,274.3381,273.8831,273.9388,9733.0
2020-07-30 10:45:00,295.05,295.11,294.73,294.74,21213.0,273.9759,274.0317,273.6788,273.6881,21213.0
2020-07-30 10:50:00,294.73,294.8,294.49,294.79,13811.0,273.6788,273.7438,273.4559,273.7345,13811.0
2020-07-30 10:55:00,294.89,295.3,294.81,295.29,16673.0,273.8274,274.2081,273.7531,274.1988,16673.0
2020-07-30 11:00:00,295.3,295.76,295.07,295.69,32007.0,274.2081,274.6352,273.9945,274.5702,32007.0
2020-07-30 11:05:00,295.68,295.74,295.56,295.6,8819.0,274.5609,274.6167,274.4495,274.4867,8819.0
2020-07-30 11:10:00,295.67,295.97,295.59,295.66,22021.0,274.5517,274.8302,274.4774,274.5424,22021.0
2020-07-30 11:15:00,295.56,296.15,295.56,296.15,12683.0,274.4495,274.9974,274.4495,274.9974,12683.0
2020-07-30 11:20:00,296.18,296.34,296.06,296.1,39357.0,275.0252,275.1738,274.9138,274.9509,39357.0
2020-07-30 11:25:00,296.07,296.28,295.81,295.84,13821.0,274.9231,275.1181,274.6817,274.7095,13821.0
2020-07-30 11:30:00,295.87,296.41,295.79,296.3,9805.0,274.7374,275.2388,274.6631,275.1367,9805.0
2020-07-30 11:35:00,296.44,296.55,296.33,296.45,13146.0,275.2667,275.3688,275.1645,275.2759,13146.0
2020-07-30 11:40:00,296.46,296.68,296.39,296.55,10303.0,275.2852,275.4895,275.2202,275.3688,10303.0
2020-07-30 11:45:00,296.54,296.57,296.35,296.53,9491.0,275.3595,275.3874,275.1831,275.3502,9491.0
2020-07-30 11:50:00,296.55,296.61,296.41,296.61,7591.0,275.3688,275.4245,275.2388,275.4245,7591.0
2020-07-30 11:55:00,296.63,296.73,296.34,296.53,10626.0,275.4431,275.5359,275.1738,275.3502,10626.0
2020-07-30 12:00:00,296.52,296.76,296.51,296.54,15545.0,275.3409,275.5638,275.3317,275.3595,15545.0
2020-07-30 12:05:00,296.64,296.65,296.27,296.28,11332.0,275.4524,275.4617,275.1088,275.1181,11332.0
2020-07-30 12:10:00,296.29,296.58,296.2,296.58,15937.0,275.1274,275.3967,275.0438,275.3967,15937.0
2020-07-30 12:15:00,296.61,297.6,296.61,297.53,47248.0,275.4245,276.3438,275.4245,276.2788,47248.0
2020-07-30 12:20:00,297.37,297.43,297.02,297.16,20082.0,276.1302,276.1859,275.8052,275.9352,20082.0
2020-07-30 12:25:00,297.13,297.18,297.0,297.14,17337.0,275.9074,275.9538,275.7867,275.9167,17337.0
2020-07-30 12:30:00,297.19,297.37,297.12,297.13,9254.0,275.9631,276.1302,275.8981,275.9074,9254.0
2020-07-30 12:35:00,297.14,297.18,297.03,297.13,23918.0,275.9167,275.9538,275.8145,275.9074,23918.0
2020-07-30 12:40:00,297.12,297.28,297.06,297.2,25069.0,275.8981,276.0467,275.8424,275.9724,25069.0
2020-07-30 12:45:00,297.2,297.29,297.09,297.27,14153.0,275.9724,276.0559,275.8702,276.0374,14153.0
2020-07-30 12:50:00,297.29,297.37,297.16,297.16,32465.0,276.0559,276.1302,275.9352,275.9352,32465.0
2020-07-30 12:55:00,297.19,297.32,297.18,297.27,9916.0,275.9631,276.0838,275.9538,276.0374,9916.0
2020-07-30 13:00:00,297.27,297.5,297.19,297.42,20902.0,276.0374,276.2509,275.9631,276.1767,20902.0
2020-07-30 13:05:00,297.52,297.69,297.52,297.57,10892.0,276.2695,276.4274,276.2695,276.3159,10892.0
2020-07-30 13:10:00,297.59,297.89,297.58,297.87,8218.0,276.3345,276.6131,276.3252,276.5945,8218.0
2020-07-30 13:15:00,297.83,298.01,297.81,297.97,17570.0,276.5574,276.7245,276.5388,276.6874,17570.0
2020-07-30 13:20:00,297.96,297.96,297.69,297.69,13051.0,276.6781,276.6781,276.4274,276.4274,13051.0
2020-07-30 13:25:00,297.69,297.69,297.41,297.42,18005.0,276.4274,276.4274,276.1674,276.1767,18005.0
2020-07-30 13:30:00,297.43,297.45,297.0,297.0,14129.0,276.1859,276.2045,275.7867,275.7867,14129.0
2020-07-30 13:35:00,297.12,297.21,296.89,296.9,25234.0,275.8981,275.9817,275.6845,275.6938,25234.0
2020-07-30 13:40:00,296.91,297.23,296.91,297.22,19201.0,275.7031,276.0002,275.7031,275.9909,19201.0
2020-07-30 13:45:00,297.19,297.23,297.04,297.06,25061.0,275.9631,276.0002,275.8238,275.8424,25061.0
2020-07-30 13:50:00,297.09,297.46,297.04,297.46,17073.0,275.8702,276.2138,275.8238,276.2138,17073.0
2020-07-30 13:55:00,297.42,297.47,297.27,297.41,17103.0,276.1767,276.2231,276.0374,276.1674,17103.0
2020-07-30 14:00:00,297.41,297.53,297.14,297.31,12235.0,276.1674,276.2788,275.9167,276.0745,12235.0
2020-07-30 14:05:00,297.32,297.6,297.3,297.6,20836.0,276.0838,276.3438,276.0652,276.3438,20836.0
2020-07-30 14:10:00,297.45,297.48,297.21,297.21,26767.0,276.2045,276.2324,275.9817,275.9817,26767.0
2020-07-30 14:15:00,297.17,297.36,297.07,297.18,16830.0,275.9445,276.1209,275.8517,275.9538,16830.0
2020-07-30 14:20:00,297.2,297.42,296.91,297.38,41527.0,275.9724,276.1767,275.7031,276.1395,41527.0
2020-07-30 14:25:00,297.36,297.38,297.02,297.18,29535.0,276.1209,276.1395,275.8052,275.9538,29535.0
2020-07-30 14:30:00,297.19,297.43,297.16,297.36,22780.0,275.9631,276.1859,275.9352,276.1209,22780.0
2020-07-30 14:35:00,297.38,297.57,297.37,297.52,21762.0,276.1395,276.3159,276.1302,276.2695,21762.0
2020-07-30 14:40:00,297.54,297.78,297.54,297.71,26507.0,276.2881,276.5109,276.2881,276.4459,26507.0
2020-07-30 14:45:00,297.72,297.94,297.69,297.8,50347.0,276.4552,276.6595,276.4274,276.5295,50347.0
2020-07-30 14:50:00,297.79,297.84,297.45,297.46,16829.0,276.5202,276.5667,276.2045,276.2138,16829.0
2020-07-30 14:55:00,297.51,297.67,297.42,297.56,14511.0,276.2602,276.4088,276.1767,276.3067,14511.0
2020-07-30 15:00:00,297.61,297.88,297.41,297.45,26250.0,276.3531,276.6038,276.1674,276.2045,26250.0
2020-07-30 15:05:00,297.34,297.34,297.17,297.24,31518.0,276.1024,276.1024,275.9445,276.0095,31518.0
2020-07-30 15:10:00,297.23,297.52,297.09,297.45,47120.0,276.0002,276.2695,275.8702,276.2045,47120.0
2020-07-30 15:15:00,297.41,297.87,297.24,297.85,34781.0,276.1674,276.5945,276.0095,276.5759,34781.0
2020-07-30 15:20:00,297.82,297.9,297.62,297.83,31809.0,276.5481,276.6224,276.3624,276.5574,31809.0
2020-07-30 15:25:00,297.84,297.89,297.67,297.86,15039.0,276.5667,276.6131,276.4088,276.5852,15039.0
2020-07-30 15:30:00,297.9,298.06,297.7,297.8,36198.0,276.6224,276.7709,276.4367,276.5295,36198.0
2020-07-30 15:35:00,297.75,297.83,297.59,297.6,16731.0,276.4831,276.5574,276.3345,276.3438,16731.0
2020-07-30 15:40:00,297.55,297.7,297.41,297.5,17937.0,276.2974,276.4367,276.1674,276.2509,17937.0
2020-07-30 15:45:00,297.5,297.55,297.29,297.36,28149.0,276.2509,276.2974,276.0559,276.1209,28149.0
2020-07-30 15:50:00,297.36,297.69,297.3,297.45,36321.0,276.1209,276.4274,276.0652,276.2045,36321.0
2020-07-30 15:55:00,297.46,297.73,297.35,297.63,110919.0,276.2138,276.4645,276.1117,276.3717,110919.0
2020-07-31 09:30:00,299.45,299.58,298.61,298.79,106146.0,278.0617,278.1824,277.2817,277.4488,106146.0
2020-07-31 09:35:00,298.73,298.73,298.05,298.13,37139.0,277.3931,277.3931,276.7617,276.8359,37139.0
2020-07-31 09:40:00,298.17,298.43,298.0,298.26,46036.0,276.8731,277.1145,276.7152,276.9567,46036.0
2020-07-31 09:45:00,298.23,298.62,298.1,298.28,21531.0,276.9288,277.2909,276.8081,276.9752,21531.0
2020-07-31 09:50:00,298.11,298.35,297.81,298.26,493165.0,276.8174,277.0402,276.5388,276.9567,493165.0
2020-07-31 09:55:00,298.25,298.35,297.98,298.34,16116.0,276.9474,277.0402,276.6967,277.0309,16116.0
2020-07-31 10:00:00,298.3,298.35,297.61,297.82,24246.0,276.9938,277.0402,276.3531,276.5481,24246.0
2020-07-31 10:05:00,297.85,297.99,297.52,297.68,20210.0,276.5759,276.7059,276.2695,276.4181,20210.0
2020-07-31 10:10:00,297.59,297.59,297.13,297.34,22679.0,276.3345,276.3345,275.9074,276.1024,22679.0
2020-07-31 10:15:00,297.18,297.23,296.54,296.61,86940.0,275.9538,276.0002,275.3595,275.4245,86940.0
2020-07-31 10:20:00,296.58,297.03,296.23,296.97,33730.0,275.3967,275.8145,275.0717,275.7588,33730.0
2020-07-31 10:25:00,296.9,296.91,296.52,296.52,23274.0,275.6938,275.7031,275.3409,275.3409,23274.0
2020-07-31 10:30:00,296.5,296.93,296.45,296.68,19413.0,275.3224,275.7217,275.2759,275.4895,19413.0
2020-07-31 10:35:00,296.65,297.1,296.55,297.1,21152.0,275.4617,275.8795,275.3688,275.8795,21152.0
2020-07-31 10:40:00,297.07,297.07,296.54,296.71,17810.0,275.8517,275.8517,275.3595,275.5174,17810.0
2020-07-31 10:45:00,296.73,296.92,296.26,296.84,19393.0,275.5359,275.7124,275.0995,275.6381,19393.0
2020-07-31 10:50:00,296.84,296.91,296.32,296.6,14965.0,275.6381,275.7031,275.1552,275.4152,14965.0
2020-07-31 10:55:00,296.61,297.0,296.36,297.0,21524.0,275.4245,275.7867,275.1924,275.7867,21524.0
2020-07-31 11:00:00,297.06,297.23,296.87,297.21,25849.0,275.8424,276.0002,275.6659,275.9817,25849.0
2020-07-31 11:05:00,297.21,297.21,296.92,296.93,10423.0,275.9817,275.9817,275.7124,275.7217,10423.0
2020-07-31 11:10:00,296.91,297.5,296.91,297.47,14833.0,275.7031,276.2509,275.7031,276.2231,14833.0
2020-07-31 11:15:00,297.43,298.0,297.35,298.0,34527.0,276.1859,276.7152,276.1117,276.7152,34527.0
2020-07-31 11:20:00,298.0,298.0,297.72,297.75,10038.0,276.7152,276.7152,276.4552,276.4831,10038.0
2020-07-31 11:25:00,297.75,297.93,297.75,297.76,17717.0,276.4831,276.6502,276.4831,276.4924,17717.0
2020-07-31 11:30:00,297.83,297.94,297.45,297.5,43792.0,276.5574,276.6595,276.2045,276.2509,43792.0
2020-07-31 11:35:00,297.44,297.54,297.21,297.53,17030.0,276.1952,276.2881,275.9817,276.2788,17030.0
2020-07-31 11:40:00,297.52,297.7,297.37,297.37,23541.0,276.2695,276.4367,276.1302,276.1302,23541.0
2020-07-31 11:45:00,297.35,297.73,297.35,297.71,38894.0,276.1117,276.4645,276.1117,276.4459,38894.0
2020-07-31 11:50:00,297.74,297.74,297.23,297.31,38003.0,276.4738,276.4738,276.0002,276.0745,38003.0
2020-07-31 11:55:00,297.22,297.22,296.79,297.02,18331.0,275.9909,275.9909,275.5917,275.8052,18331.0
2020-07-31 12:00:00,296.97,297.06,296.47,296.61,28130.0,275.7588,275.8424,275.2945,275.4245,28130.0
2020-07-31 12:05:00,296.59,296.91,296.29,296.29,35605.0,275.4059,275.7031,275.1274,275.1274,35605.0
2020-07-31 12:10:00,296.49,296.74,296.38,296.51,25860.0,275.3131,275.5452,275.2109,275.3317,25860.0
2020-07-31 12:15:00,296.55,296.64,296.08,296.25,25706.0,275.3688,275.4524,274.9324,275.0902,25706.0
2020-07-31 12:20:00,296.22,296.55,296.2,296.49,16672.0,275.0624,275.3688,275.0438,275.3131,16672.0
2020-07-31 12:25:00,296.42,296.74,296.34,296.64,19984.0,275.2481,275.5452,275.1738,275.4524,19984.0
2020-07-31 12:30:00,296.62,296.64,296.0,296.04,24342.0,275.4338,275.4524,274.8581,274.8952,24342.0
2020-07-31 12:35:00,295.97,295.97,295.5,295.63,62655.0,274.8302,274.8302,274.3938,274.5145,62655.0
2020-07-31 12:40:00,295.62,295.96,295.62,295.87,22842.0,274.5052,274.8209,274.5052,274.7374,22842.0
2020-07-31 12:45:00,295.83,295.93,295.57,295.74,21654.0,274.7002,274.7931,274.4588,274.6167,21654.0
2020-07-31 12:50:00,295.75,295.86,295.47,295.52,31234.0,274.6259,274.7281,274.3659,274.4124,31234.0
2020-07-31 12:55:00,295.46,295.6,295.24,295.56,21217.0,274.3567,274.4867,274.1524,274.4495,21217.0
2020-07-31 13:00:00,295.52,295.87,295.48,295.82,12091.0,274.4124,274.7374,274.3752,274.6909,12091.0
2020-07-31 13:05:00,295.82,296.05,295.8,295.91,11831.0,274.6909,274.9045,274.6724,274.7745,11831.0
2020-07-31 13:10:00,295.89,296.12,295.87,295.92,14760.0,274.7559,274.9695,274.7374,274.7838,14760.0
2020-07-31 13:15:00,295.91,295.91,295.58,295.86,20802.0,274.7745,274.7745,274.4681,274.7281,20802.0
2020-07-31 13:20:00,296.01,296.32,296.01,296.32,42297.0,274.8674,275.1552,274.8674,275.1552,42297.0
2020-07-31 13:25:00,296.42,296.55,296.33,296.52,12585.0,275.2481,275.3688,275.1645,275.3409,12585.0
2020-07-31 13:30:00,296.46,296.61,296.22,296.23,20453.0,275.2852,275.4245,275.0624,275.0717,20453.0
2020-07-31 13:35:00,296.18,296.3,296.12,296.2,25877.0,275.0252,275.1367,274.9695,275.0438,25877.0
2020-07-31 13:40:00,296.27,296.6,296.27,296.55,8850.0,275.1088,275.4152,275.1088,275.3688,8850.0
2020-07-31 13:45:00,296.4,296.7,296.34,296.69,8841.0,275.2295,275.5081,275.1738,275.4988,8841.0
2020-07-31 13:50:00,296.7,296.75,296.56,296.59,12829.0,275.5081,275.5545,275.3781,275.4059,12829.0
2020-07-31 13:55:00,296.69,296.7,296.33,296.38,18930.0,275.4988,275.5081,275.1645,275.2109,18930.0
2020-07-31 14:00:00,296.37,296.74,296.35,296.58,19316.0,275.2017,275.5452,275.1831,275.3967,19316.0
2020-07-31 14:05:00,296.57,296.58,295.92,295.92,15891.0,275.3874,275.3967,274.7838,274.7838,15891.0
2020-07-31 14:10:00,295.85,296.03,295.85,295.92,8535.0,274.7188,274.8859,274.7188,274.7838,8535.0
2020-07-31 14:15:00,295.86,296.11,295.85,295.91,16439.0,274.7281,274.9602,274.7188,274.7745,16439.0
2020-07-31 14:20:00,295.92,296.24,295.92,296.15,11152.0,274.7838,275.0809,274.7838,274.9974,11152.0
2020-07-31 14:25:00,296.14,296.39,296.14,296.39,5886.0,274.9881,275.2202,274.9881,275.2202,5886.0
2020-07-31 14:30:00,296.33,296.56,296.33,296.54,8648.0,275.1645,275.3781,275.1645,275.3595,8648.0
2020-07-31 14:35:00,296.53,296.87,296.51,296.72,8304.0,275.3502,275.6659,275.3317,275.5267,8304.0
2020-07-31 14:40:00,296.65,297.03,296.5,297.01,21701.0,275.4617,275.8145,275.3224,275.7959,21701.0
2020-07-31 14:45:00,297.0,297.17,296.93,296.99,14526.0,275.7867,275.9445,275.7217,275.7774,14526.0
2020-07-31 14:50:00,296.98,297.44,296.95,297.39,21817.0,275.7681,276.1952,275.7402,276.1488,21817.0
2020-07-31 14:55:00,297.39,297.6,297.35,297.55,15890.0,276.1488,276.3438,276.1117,276.2974,15890.0
2020-07-31 15:00:00,297.6,298.08,297.4,297.96,44444.0,276.3438,276.7895,276.1581,276.6781,44444.0
2020-07-31 15:05:00,297.96,298.1,297.84,298.0,27745.0,276.6781,276.8081,276.5667,276.7152,27745.0
2020-07-31 15:10:00,297.96,298.05,297.71,298.0,14302.0,276.6781,276.7617,276.4459,276.7152,14302.0
2020-07-31 15:15:00,297.96,298.15,297.66,298.08,44478.0,276.6781,276.8545,276.3995,276.7895,44478.0
2020-07-31 15:20:00,298.07,298.42,298.07,298.39,17464.0,276.7802,277.1052,276.7802,277.0774,17464.0
2020-07-31 15:25:00,298.37,298.45,298.12,298.25,24375.0,277.0588,277.1331,276.8267,276.9474,24375.0
2020-07-31 15:30:00,298.32,298.52,298.22,298.3,20815.0,277.0124,277.1981,276.9195,276.9938,20815.0
2020-07-31 15:35:00,298.38,298.64,298.3,298.3,61191.0,277.0681,277.3095,276.9938,276.9938,61191.0
2020-07-31 15:40:00,298.34,298.56,298.26,298.38,62078.0,277.0309,277.2352,276.9567,277.0681,62078.0
2020-07-31 15:45:00,298.42,299.19,298.4,299.11,149547.0,277.1052,277.8202,277.0867,277.7459,149547.0
2020-07-31 15:50:00,299.15,299.27,298.72,299.08,148430.0,277.7831,277.8945,277.3838,277.7181,148430.0
2020-07-31 15:55:00,299.09,300.08,299.06,300.04,394797.0,277.7274,278.6467,277.6995,278.6095,394797.0
2020-08-03 09:30:00,301.65,301.73,301.28,301.44,191349.0,280.1045,280.1788,279.761,279.9095,191349.0
2020-08-03 09:35:00,301.42,301.58,301.13,301.15,39966.0,279.891,280.0395,279.6217,279.6402,39966.0
2020-08-03 09:40:00,301.15,301.43,301.15,301.43,33346.0,279.6402,279.9002,279.6402,279.9002,33346.0
2020-08-03 09:45:00,301.5,301.6,301.33,301.33,61851.0,279.9652,280.0581,279.8074,279.8074,61851.0
2020-08-03 09:50:00,301.46,301.51,301.2,301.36,30376.0,279.9281,279.9745,279.6867,279.8352,30376.0
2020-08-03 09:55:00,301.35,301.74,301.34,301.68,18375.0,279.826,280.1881,279.8167,280.1324,18375.0
2020-08-03 10:00:00,301.68,302.53,301.68,302.18,68363.0,280.1324,280.9217,280.1324,280.5967,68363.0
2020-08-03 10:05:00,302.15,302.28,302.01,302.23,25264.0,280.5688,280.6895,280.4388,280.6431,25264.0
2020-08-03 10:10:00,302.27,302.39,302.11,302.24,14594.0,280.6802,280.7917,280.5317,280.6524,14594.0
2020-08-03 10:15:00,302.21,302.35,302.1,302.31,25778.0,280.6245,280.7545,280.5224,280.7174,25778.0
2020-08-03 10:20:00,302.35,302.35,301.79,301.96,18220.0,280.7545,280.7545,280.2345,280.3924,18220.0
2020-08-03 10:25:00,301.98,302.06,301.89,301.89,25161.0,280.411,280.4852,280.3274,280.3274,25161.0
2020-08-03 10:30:00,301.91,302.18,301.88,302.18,12202.0,280.346,280.5967,280.3181,280.5967,12202.0
2020-08-03 10:35:00,302.15,302.17,302.02,302.1,29386.0,280.5688,280.5874,280.4481,280.5224,29386.0
2020-08-03 10:40:00,302.09,302.16,301.74,301.76,10562.0,280.5131,280.5781,280.1881,280.2067,10562.0
2020-08-03 10:45:00,301.73,301.78,301.31,301.31,16168.0,280.1788,280.2252,279.7888,279.7888,16168.0
2020-08-03 10:50:00,301.33,301.49,301.26,301.49,22383.0,279.8074,279.956,279.7424,279.956,22383.0
2020-08-03 10:55:00,301.48,301.63,301.38,301.55,9007.0,279.9467,280.086,279.8538,280.0117,9007.0
2020-08-03 11:00:00,301.58,301.86,301.51,301.86,16532.0,280.0395,280.2995,279.9745,280.2995,16532.0
2020-08-03 11:05:00,301.89,301.92,301.79,301.9,11412.0,280.3274,280.3552,280.2345,280.3367,11412.0
2020-08-03 11:10:00,301.93,302.04,301.85,302.04,20417.0,280.3645,280.4667,280.2902,280.4667,20417.0
2020-08-03 11:15:00,302.03,302.13,302.0,302.11,33088.0,280.4574,280.5502,280.4295,280.5317,33088.0
2020-08-03 11:20:00,302.1,302.28,302.09,302.17,13374.0,280.5224,280.6895,280.5131,280.5874,13374.0
2020-08-03 11:25:00,302.16,302.24,302.05,302.07,15665.0,280.5781,280.6524,280.476,280.4945,15665.0
2020-08-03 11:30:00,302.15,302.34,302.15,302.22,18180.0,280.5688,280.7452,280.5688,280.6338,18180.0
2020-08-03 11:35:00,302.17,302.42,302.13,302.39,10698.0,280.5874,280.8195,280.5502,280.7917,10698.0
2020-08-03 11:40:00,302.42,302.62,302.4,302.61,27746.0,280.8195,281.0052,280.801,280.996,27746.0
2020-08-03 11:45:00,302.57,302.63,302.43,302.44,21044.0,280.9588,281.0145,280.8288,280.8381,21044.0
2020-08-03 11:50:00,302.42,302.45,302.35,302.38,15965.0,280.8195,280.8474,280.7545,280.7824,15965.0
2020-08-03 11:55:00,302.38,302.39,302.28,302.28,7642.0,280.7824,280.7917,280.6895,280.6895,7642.0
2020-08-03 12:00:00,302.34,302.41,302.13,302.19,14738.0,280.7452,280.8102,280.5502,280.606,14738.0
2020-08-03 12:05:00,302.21,302.29,302.16,302.23,9008.0,280.6245,280.6988,280.5781,280.6431,9008.0
2020-08-03 12:10:00,302.25,302.38,302.11,302.38,13162.0,280.6617,280.7824,280.5317,280.7824,13162.0
2020-08-03 12:15:00,302.39,302.43,302.29,302.29,9783.0,280.7917,280.8288,280.6988,280.6988,9783.0
2020-08-03 12:20:00,302.31,302.39,302.17,302.33,6138.0,280.7174,280.7917,280.5874,280.736,6138.0
2020-08-03 12:25:00,302.31,302.33,302.12,302.12,9948.0,280.7174,280.736,280.541,280.541,9948.0
2020-08-03 12:30:00,302.13,302.27,302.13,302.18,11216.0,280.5502,280.6802,280.5502,280.5967,11216.0
2020-08-03 12:35:00,302.15,302.24,302.13,302.2,7462.0,280.5688,280.6524,280.5502,280.6152,7462.0
2020-08-03 12:40:00,302.17,302.22,302.04,302.05,16381.0,280.5874,280.6338,280.4667,280.476,16381.0
2020-08-03 12:45:00,302.06,302.27,302.05,302.22,23114.0,280.4852,280.6802,280.476,280.6338,23114.0
2020-08-03 12:50:00,302.22,302.22,302.05,302.18,18175.0,280.6338,280.6338,280.476,280.5967,18175.0
2020-08-03 12:55:00,302.19,302.19,302.09,302.16,14063.0,280.606,280.606,280.5131,280.5781,14063.0
2020-08-03 13:00:00,302.18,302.23,302.16,302.18,8726.0,280.5967,280.6431,280.5781,280.5967,8726.0
2020-08-03 13:05:00,302.23,302.27,302.17,302.25,4771.0,280.6431,280.6802,280.5874,280.6617,4771.0
2020-08-03 13:10:00,302.29,302.31,302.25,302.25,5517.0,280.6988,280.7174,280.6617,280.6617,5517.0
2020-08-03 13:15:00,302.24,302.33,302.19,302.32,95312.0,280.6524,280.736,280.606,280.7267,95312.0
2020-08-03 13:20:00,302.32,302.45,302.28,302.45,12077.0,280.7267,280.8474,280.6895,280.8474,12077.0
2020-08-03 13:25:00,302.45,302.5,302.29,302.29,18719.0,280.8474,280.8938,280.6988,280.6988,18719.0
2020-08-03 13:30:00,302.38,302.42,302.35,302.42,4067.0,280.7824,280.8195,280.7545,280.8195,4067.0
2020-08-03 13:35:00,302.45,302.46,302.33,302.34,6787.0,280.8474,280.8567,280.736,280.7452,6787.0
2020-08-03 13:40:00,302.36,302.41,302.09,302.17,10145.0,280.7638,280.8102,280.5131,280.5874,10145.0
2020-08-03 13:45:00,302.23,302.28,302.21,302.23,7757.0,280.6431,280.6895,280.6245,280.6431,7757.0
2020-08-03 13:50:00,302.18,302.35,302.18,302.35,14429.0,280.5967,280.7545,280.5967,280.7545,14429.0
2020-08-03 13:55:00,302.36,302.39,302.3,302.35,11978.0,280.7638,280.7917,280.7081,280.7545,11978.0
2020-08-03 14:00:00,302.4,302.44,302.26,302.44,13462.0,280.801,280.8381,280.671,280.8381,13462.0
2020-08-03 14:05:00,302.42,302.42,302.19,302.21,9266.0,280.8195,280.8195,280.606,280.6245,9266.0
2020-08-03 14:10:00,302.28,302.5,302.22,302.5,8002.0,280.6895,280.8938,280.6338,280.8938,8002.0
2020-08-03 14:15:00,302.51,302.6,302.49,302.57,12297.0,280.9031,280.9867,280.8845,280.9588,12297.0
2020-08-03 14:20:00,302.59,302.65,302.54,302.63,15875.0,280.9774,281.0331,280.931,281.0145,15875.0
2020-08-03 14:25:00,302.59,302.66,302.56,302.65,8033.0,280.9774,281.0424,280.9495,281.0331,8033.0
2020-08-03 14:30:00,302.62,302.7,302.62,302.67,7029.0,281.0052,281.0795,281.0052,281.0517,7029.0
2020-08-03 14:35:00,302.63,302.82,302.61,302.78,24160.0,281.0145,281.191,280.996,281.1538,24160.0
2020-08-03 14:40:00,302.8,302.83,302.7,302.78,10436.0,281.1724,281.2002,281.0795,281.1538,10436.0
2020-08-03 14:45:00,302.75,302.75,302.62,302.63,5629.0,281.126,281.126,281.0052,281.0145,5629.0
2020-08-03 14:50:00,302.63,302.7,302.57,302.67,11520.0,281.0145,281.0795,280.9588,281.0517,11520.0
2020-08-03 14:55:00,302.62,302.77,302.6,302.73,52295.0,281.0052,281.1445,280.9867,281.1074,52295.0
2020-08-03 15:00:00,302.7,302.78,302.53,302.57,19396.0,281.0795,281.1538,280.9217,280.9588,19396.0
2020-08-03 15:05:00,302.61,302.63,302.47,302.54,34385.0,280.996,281.0145,280.866,280.931,34385.0
2020-08-03 15:10:00,302.59,302.59,302.33,302.39,9514.0,280.9774,280.9774,280.736,280.7917,9514.0
2020-08-03 15:15:00,302.36,302.41,301.96,302.12,35892.0,280.7638,280.8102,280.3924,280.541,35892.0
2020-08-03 15:20:00,302.17,302.35,302.07,302.35,25238.0,280.5874,280.7545,280.4945,280.7545,25238.0
2020-08-03 15:25:00,302.35,302.4,302.22,302.23,18888.0,280.7545,280.801,280.6338,280.6431,18888.0
2020-08-03 15:30:00,302.24,302.43,301.71,302.01,51375.0,280.6524,280.8288,280.1602,280.4388,51375.0
2020-08-03 15:35:00,301.99,302.34,301.99,302.34,27335.0,280.4202,280.7452,280.4202,280.7452,27335.0
2020-08-03 15:40:00,302.26,302.53,302.22,302.51,41661.0,280.671,280.9217,280.6338,280.9031,41661.0
2020-08-03 15:45:00,302.5,302.56,302.34,302.4,27710.0,280.8938,280.9495,280.7452,280.801,27710.0
2020-08-03 15:50:00,302.38,302.39,301.94,302.37,59599.0,280.7824,280.7917,280.3738,280.7731,59599.0
2020-08-03 15:55:00,302.4,302.4,301.93,302.04,140521.0,280.801,280.801,280.3645,280.4667,140521.0
2020-08-04 09:30:00,301.23,301.92,301.22,301.85,103458.0,279.7145,280.3552,279.7052,280.2902,103458.0
2020-08-04 09:35:00,301.86,301.86,301.35,301.48,114385.0,280.2995,280.2995,279.826,279.9467,114385.0
2020-08-04 09:40:00,301.55,301.78,301.41,301.78,130094.0,280.0117,280.2252,279.8817,280.2252,130094.0
2020-08-04 09:45:00,301.78,301.97,301.78,301.92,116486.0,280.2252,280.4017,280.2252,280.3552,116486.0
2020-08-04 09:50:00,301.91,302.05,301.82,301.85,21138.0,280.346,280.476,280.2624,280.2902,21138.0
2020-08-04 09:55:00,301.86,302.01,301.86,301.93,169619.0,280.2995,280.4388,280.2995,280.3645,169619.0
2020-08-04 10:00:00,301.91,302.2,301.91,302.03,23798.0,280.346,280.6152,280.346,280.4574,23798.0
2020-08-04 10:05:00,302.07,302.47,301.99,302.47,12349.0,280.4945,280.866,280.4202,280.866,12349.0
2020-08-04 10:10:00,302.5,302.56,302.42,302.51,22655.0,280.8938,280.9495,280.8195,280.9031,22655.0
2020-08-04 10:15:00,302.52,302.57,302.29,302.32,17966.0,280.9124,280.9588,280.6988,280.7267,17966.0
2020-08-04 10:20:00,302.35,302.37,302.22,302.24,12420.0,280.7545,280.7731,280.6338,280.6524,12420.0
2020-08-04 10:25:00,302.25,302.33,302.0,302.04,12431.0,280.6617,280.736,280.4295,280.4667,12431.0
2020-08-04 10:30:00,302.14,302.17,302.0,302.0,16617.0,280.5595,280.5874,280.4295,280.4295,16617.0
2020-08-04 10:35:00,302.0,302.26,301.93,302.21,28607.0,280.4295,280.671,280.3645,280.6245,28607.0
2020-08-04 10:40:00,302.2,302.42,302.2,302.38,13238.0,280.6152,280.8195,280.6152,280.7824,13238.0
2020-08-04 10:45:00,302.37,302.67,302.37,302.62,17737.0,280.7731,281.0517,280.7731,281.0052,17737.0
2020-08-04 10:50:00,302.72,302.85,302.66,302.8,12089.0,281.0981,281.2188,281.0424,281.1724,12089.0
2020-08-04 10:55:00,302.8,302.8,302.63,302.63,19300.0,281.1724,281.1724,281.0145,281.0145,19300.0
2020-08-04 11:00:00,302.62,302.74,302.51,302.57,12362.0,281.0052,281.1167,280.9031,280.9588,12362.0
2020-08-04 11:05:00,302.56,302.61,302.44,302.53,14215.0,280.9495,280.996,280.8381,280.9217,14215.0
2020-08-04 11:10:00,302.51,302.84,302.5,302.75,15298.0,280.9031,281.2095,280.8938,281.126,15298.0
2020-08-04 11:15:00,302.75,302.82,302.68,302.82,8658.0,281.126,281.191,281.061,281.191,8658.0
2020-08-04 11:20:00,302.82,302.82,302.48,302.5,13977.0,281.191,281.191,280.8752,280.8938,13977.0
2020-08-04 11:25:00,302.56,302.78,302.45,302.66,23653.0,280.9495,281.1538,280.8474,281.0424,23653.0
2020-08-04 11:30:00,302.62,302.75,302.55,302.67,14495.0,281.0052,281.126,280.9402,281.0517,14495.0
2020-08-04 11:35:00,302.69,302.74,302.56,302.56,9545.0,281.0702,281.1167,280.9495,280.9495,9545.0
2020-08-04 11:40:00,302.55,302.84,302.55,302.78,13132.0,280.9402,281.2095,280.9402,281.1538,13132.0
2020-08-04 11:45:00,302.73,302.75,302.59,302.63,10054.0,281.1074,281.126,280.9774,281.0145,10054.0
2020-08-04 11:50:00,302.64,302.77,302.64,302.77,7633.0,281.0238,281.1445,281.0238,281.1445,7633.0
2020-08-04 11:55:00,302.68,302.75,302.66,302.67,2999.0,281.061,281.126,281.0424,281.0517,2999.0
2020-08-04 12:00:00,302.67,302.73,302.62,302.63,8360.0,281.0517,281.1074,281.0052,281.0145,8360.0
2020-08-04 12:05:00,302.56,302.56,302.23,302.26,45809.0,280.9495,280.9495,280.6431,280.671,45809.0
2020-08-04 12:10:00,302.3,302.37,302.12,302.18,11097.0,280.7081,280.7731,280.541,280.5967,11097.0
2020-08-04 12:15:00,302.17,302.23,302.15,302.18,17769.0,280.5874,280.6431,280.5688,280.5967,17769.0
2020-08-04 12:20:00,302.19,302.29,302.13,302.29,11922.0,280.606,280.6988,280.5502,280.6988,11922.0
2020-08-04 12:25:00,302.31,302.41,302.3,302.41,6271.0,280.7174,280.8102,280.7081,280.8102,6271.0
2020-08-04 12:30:00,302.37,302.44,302.31,302.43,12993.0,280.7731,280.8381,280.7174,280.8288,12993.0
2020-08-04 12:35:00,302.44,302.44,302.31,302.31,7059.0,280.8381,280.8381,280.7174,280.7174,7059.0
2020-08-04 12:40:00,302.32,302.35,302.25,302.26,6047.0,280.7267,280.7545,280.6617,280.671,6047.0
2020-08-04 12:45:00,302.32,302.45,302.31,302.43,8060.0,280.7267,280.8474,280.7174,280.8288,8060.0
2020-08-04 12:50:00,302.32,302.37,302.19,302.22,7890.0,280.7267,280.7731,280.606,280.6338,7890.0
2020-08-04 12:55:00,302.16,302.31,302.04,302.15,16008.0,280.5781,280.7174,280.4667,280.5688,16008.0
2020-08-04 13:00:00,302.15,302.15,301.95,301.96,16583.0,280.5688,280.5688,280.3831,280.3924,16583.0
2020-08-04 13:05:00,301.96,302.17,301.96,302.17,7696.0,280.3924,280.5874,280.3924,280.5874,7696.0
2020-08-04 13:10:00,302.15,302.46,302.15,302.46,12252.0,280.5688,280.8567,280.5688,280.8567,12252.0
2020-08-04 13:15:00,302.47,302.61,302.45,302.59,8141.0,280.866,280.996,280.8474,280.9774,8141.0
2020-08-04 13:20:00,302.6,302.65,302.54,302.56,9849.0,280.9867,281.0331,280.931,280.9495,9849.0
2020-08-04 13:25:00,302.56,302.59,302.51,302.53,5510.0,280.9495,280.9774,280.9031,280.9217,5510.0
2020-08-04 13:30:00,302.52,302.53,302.43,302.44,12068.0,280.9124,280.9217,280.8288,280.8381,12068.0
2020-08-04 13:35:00,302.4,302.55,302.39,302.54,5923.0,280.801,280.9402,280.7917,280.931,5923.0
2020-08-04 13:40:00,302.56,302.56,302.4,302.44,10519.0,280.9495,280.9495,280.801,280.8381,10519.0
2020-08-04 13:45:00,302.39,302.47,302.33,302.36,12934.0,280.7917,280.866,280.736,280.7638,12934.0
2020-08-04 13:50:00,302.35,302.59,302.35,302.59,5522.0,280.7545,280.9774,280.7545,280.9774,5522.0
2020-08-04 13:55:00,302.57,302.6,302.54,302.56,9285.0,280.9588,280.9867,280.931,280.9495,9285.0
2020-08-04 14:00:00,302.58,302.68,302.58,302.62,5419.0,280.9681,281.061,280.9681,281.0052,5419.0
2020-08-04 14:05:00,302.67,302.67,302.48,302.51,23712.0,281.0517,281.0517,280.8752,280.9031,23712.0
2020-08-04 14:10:00,302.54,302.59,302.47,302.51,4901.0,280.931,280.9774,280.866,280.9031,4901.0
2020-08-04 14:15:00,302.56,302.59,302.35,302.41,6923.0,280.9495,280.9774,280.7545,280.8102,6923.0
2020-08-04 14:20:00,302.38,302.44,302.2,302.26,11399.0,280.7824,280.8381,280.6152,280.671,11399.0
2020-08-04 14:25:00,302.28,302.28,301.97,301.99,17512.0,280.6895,280.6895,280.4017,280.4202,17512.0
2020-08-04 14:30:00,301.97,301.97,301.46,301.51,15222.0,280.4017,280.4017,279.9281,279.9745,15222.0
2020-08-04 14:35:00,301.42,301.56,301.34,301.35,14048.0,279.891,280.021,279.8167,279.826,14048.0
2020-08-04 14:40:00,301.33,301.7,301.33,301.66,8308.0,279.8074,280.151,279.8074,280.1138,8308.0
2020-08-04 14:45:00,301.64,301.85,301.64,301.84,9809.0,280.0952,280.2902,280.0952,280.281,9809.0
2020-08-04 14:50:00,301.84,301.98,301.82,301.94,5228.0,280.281,280.411,280.2624,280.3738,5228.0
2020-08-04 14:55:00,301.97,302.28,301.96,302.27,16766.0,280.4017,280.6895,280.3924,280.6802,16766.0
2020-08-04 15:00:00,302.25,302.39,302.18,302.26,13922.0,280.6617,280.7917,280.5967,280.671,13922.0
2020-08-04 15:05:00,302.28,302.33,302.19,302.26,8697.0,280.6895,280.736,280.606,280.671,8697.0
2020-08-04 15:10:00,302.34,302.37,302.15,302.33,13714.0,280.7452,280.7731,280.5688,280.736,13714.0
2020-08-04 15:15:00,302.32,302.38,302.16,302.32,7150.0,280.7267,280.7824,280.5781,280.7267,7150.0
2020-08-04 15:20:00,302.34,302.53,302.23,302.52,20712.0,280.7452,280.9217,280.6431,280.9124,20712.0
2020-08-04 15:25:00,302.49,302.56,302.34,302.38,16506.0,280.8845,280.9495,280.7452,280.7824,16506.0
2020-08-04 15:30:00,302.4,302.52,302.13,302.33,19495.0,280.801,280.9124,280.5502,280.736,19495.0
2020-08-04 15:35:00,302.34,302.48,302.24,302.45,9382.0,280.7452,280.8752,280.6524,280.8474,9382.0
2020-08-04 15:40:00,302.49,302.58,302.38,302.51,48615.0,280.8845,280.9681,280.7824,280.9031,48615.0
2020-08-04 15:45:00,302.5,302.63,302.41,302.63,46323.0,280.8938,281.0145,280.8102,281.0145,46323.0
2020-08-04 15:50:00,302.57,302.83,302.46,302.68,32179.0,280.9588,281.2002,280.8567,281.061,32179.0
2020-08-04 15:55:00,302.7,303.25,302.69,303.23,49891.0,281.0795,281.5902,281.0702,281.5717,49891.0
2020-08-05 09:30:00,304.57,304.61,304.34,304.38,85677.0,282.816,282.8531,282.6024,282.6395,85677.0
2020-08-05 09:35:00,304.38,304.74,304.35,304.67,29157.0,282.6395,282.9738,282.6117,282.9088,29157.0
2020-08-05 09:40:00,304.67,304.79,304.55,304.61,28003.0,282.9088,283.0203,282.7974,282.8531,28003.0
2020-08-05 09:45:00,304.59,304.71,304.5,304.69,51529.0,282.8345,282.946,282.751,282.9274,51529.0
2020-08-05 09:50:00,304.72,304.97,304.66,304.83,17865.0,282.9553,283.1874,282.8995,283.0574,17865.0
2020-08-05 09:55:00,304.81,304.95,304.81,304.94,11627.0,283.0388,283.1688,283.0388,283.1595,11627.0
2020-08-05 10:00:00,304.95,305.1,304.8,304.89,51463.0,283.1688,283.3081,283.0295,283.1131,51463.0
2020-08-05 10:05:00,304.93,305.01,304.86,305.01,17102.0,283.1503,283.2245,283.0853,283.2245,17102.0
2020-08-05 10:10:00,305.01,305.12,304.99,305.03,138481.0,283.2245,283.3267,283.206,283.2431,138481.0
2020-08-05 10:15:00,305.01,305.03,304.88,304.92,22505.0,283.2245,283.2431,283.1038,283.141,22505.0
2020-08-05 10:20:00,304.9,305.03,304.85,304.95,17018.0,283.1224,283.2431,283.076,283.1688,17018.0
2020-08-05 10:25:00,304.94,305.02,304.9,305.0,13873.0,283.1595,283.2338,283.1224,283.2153,13873.0
2020-08-05 10:30:00,305.02,305.02,304.82,304.94,10247.0,283.2338,283.2338,283.0481,283.1595,10247.0
2020-08-05 10:35:00,304.92,305.02,304.69,304.81,12334.0,283.141,283.2338,282.9274,283.0388,12334.0
2020-08-05 10:40:00,304.83,305.13,304.77,305.08,48128.0,283.0574,283.336,283.0017,283.2895,48128.0
2020-08-05 10:45:00,305.09,305.18,304.95,305.02,18772.0,283.2988,283.3824,283.1688,283.2338,18772.0
2020-08-05 10:50:00,305.04,305.08,304.89,304.94,24833.0,283.2524,283.2895,283.1131,283.1595,24833.0
2020-08-05 10:55:00,304.98,304.98,304.8,304.93,24929.0,283.1967,283.1967,283.0295,283.1503,24929.0
2020-08-05 11:00:00,304.97,305.32,304.96,305.23,30678.0,283.1874,283.5124,283.1781,283.4288,30678.0
2020-08-05 11:05:00,305.22,305.37,305.21,305.31,20716.0,283.4195,283.5588,283.4103,283.5031,20716.0
2020-08-05 11:10:00,305.32,305.4,305.19,305.29,76677.0,283.5124,283.5867,283.3917,283.4845,76677.0
2020-08-05 11:15:00,305.32,305.35,305.2,305.24,15637.0,283.5124,283.5403,283.401,283.4381,15637.0
2020-08-05 11:20:00,305.27,305.29,305.18,305.19,13163.0,283.466,283.4845,283.3824,283.3917,13163.0
2020-08-05 11:25:00,305.2,305.23,305.01,305.06,8732.0,283.401,283.4288,283.2245,283.271,8732.0
2020-08-05 11:30:00,305.06,305.22,304.96,305.2,16196.0,283.271,283.4195,283.1781,283.401,16196.0
2020-08-05 11:35:00,305.22,305.28,305.1,305.23,33267.0,283.4195,283.4753,283.3081,283.4288,33267.0
2020-08-05 11:40:00,305.23,305.31,304.83,304.95,85716.0,283.4288,283.5031,283.0574,283.1688,85716.0
2020-08-05 11:45:00,304.96,304.99,304.85,304.87,17320.0,283.1781,283.206,283.076,283.0945,17320.0
2020-08-05 11:50:00,304.91,304.94,304.7,304.84,45342.0,283.1317,283.1595,282.9367,283.0667,45342.0
2020-08-05 11:55:00,304.85,304.94,304.71,304.73,6891.0,283.076,283.1595,282.946,282.9645,6891.0
2020-08-05 12:00:00,304.72,304.89,304.72,304.8,10300.0,282.9553,283.1131,282.9553,283.0295,10300.0
2020-08-05 12:05:00,304.78,304.85,304.69,304.82,163050.0,283.011,283.076,282.9274,283.0481,163050.0
2020-08-05 12:10:00,304.82,304.94,304.75,304.92,10461.0,283.0481,283.1595,282.9831,283.141,10461.0
2020-08-05 12:15:00,304.93,304.95,304.86,304.86,5688.0,283.1503,283.1688,283.0853,283.0853,5688.0
2020-08-05 12:20:00,304.85,304.88,304.67,304.68,10517.0,283.076,283.1038,282.9088,282.9181,10517.0
2020-08-05 12:25:00,304.67,304.67,304.55,304.57,4847.0,282.9088,282.9088,282.7974,282.816,4847.0
2020-08-05 12:30:00,304.58,304.8,304.52,304.8,9652.0,282.8253,283.0295,282.7695,283.0295,9652.0
2020-08-05 12:35:00,304.75,304.85,304.58,304.83,17678.0,282.9831,283.076,282.8253,283.0574,17678.0
2020-08-05 12:40:00,304.82,304.89,304.78,304.81,18087.0,283.0481,283.1131,283.011,283.0388,18087.0
2020-08-05 12:45:00,304.8,304.91,304.8,304.83,7611.0,283.0295,283.1317,283.0295,283.0574,7611.0
2020-08-05 12:50:00,304.84,304.93,304.78,304.93,11204.0,283.0667,283.1503,283.011,283.1503,11204.0
2020-08-05 12:55:00,304.94,304.94,304.83,304.86,9711.0,283.1595,283.1595,283.0574,283.0853,9711.0
2020-08-05 13:00:00,304.89,304.92,304.74,304.77,9806.0,283.1131,283.141,282.9738,283.0017,9806.0
2020-08-05 13:05:00,304.76,304.85,304.74,304.82,5663.0,282.9924,283.076,282.9738,283.0481,5663.0
2020-08-05 13:10:00,304.81,304.88,304.79,304.88,3786.0,283.0388,283.1038,283.0203,283.1038,3786.0
2020-08-05 13:15:00,304.88,304.94,304.87,304.92,3501.0,283.1038,283.1595,283.0945,283.141,3501.0
2020-08-05 13:20:00,304.88,304.93,304.84,304.93,7679.0,283.1038,283.1503,283.0667,283.1503,7679.0
2020-08-05 13:25:00,304.91,304.99,304.9,304.92,8395.0,283.1317,283.206,283.1224,283.141,8395.0
2020-08-05 13:30:00,304.95,304.98,304.88,304.96,10980.0,283.1688,283.1967,283.1038,283.1781,10980.0
2020-08-05 13:35:00,305.0,305.03,304.9,304.96,17418.0,283.2153,283.2431,283.1224,283.1781,17418.0
2020-08-05 13:40:00,304.99,305.03,304.88,304.88,5031.0,283.206,283.2431,283.1038,283.1038,5031.0
2020-08-05 13:45:00,304.89,304.92,304.83,304.84,6800.0,283.1131,283.141,283.0574,283.0667,6800.0
2020-08-05 13:50:00,304.84,304.9,304.82,304.86,13228.0,283.0667,283.1224,283.0481,283.0853,13228.0
2020-08-05 13:55:00,304.83,304.95,304.83,304.94,5564.0,283.0574,283.1688,283.0574,283.1595,5564.0
2020-08-05 14:00:00,304.94,305.12,304.94,305.05,10826.0,283.1595,283.3267,283.1595,283.2617,10826.0
2020-08-05 14:05:00,305.07,305.11,305.02,305.02,7219.0,283.2803,283.3174,283.2338,283.2338,7219.0
2020-08-05 14:10:00,305.05,305.1,305.01,305.04,6160.0,283.2617,283.3081,283.2245,283.2524,6160.0
2020-08-05 14:15:00,305.04,305.11,304.99,304.99,7436.0,283.2524,283.3174,283.206,283.206,7436.0
2020-08-05 14:20:00,305.0,305.09,305.0,305.07,4900.0,283.2153,283.2988,283.2153,283.2803,4900.0
2020-08-05 14:25:00,305.1,305.14,305.06,305.12,36019.0,283.3081,283.3453,283.271,283.3267,36019.0
2020-08-05 14:30:00,305.13,305.17,305.09,305.17,17313.0,283.336,283.3731,283.2988,283.3731,17313.0
2020-08-05 14:35:00,305.16,305.18,305.12,305.16,16078.0,283.3638,283.3824,283.3267,283.3638,16078.0
2020-08-05 14:40:00,305.14,305.2,305.06,305.1,18550.0,283.3453,283.401,283.271,283.3081,18550.0
2020-08-05 14:45:00,305.11,305.12,304.95,304.99,24339.0,283.3174,283.3267,283.1688,283.206,24339.0
2020-08-05 14:50:00,304.98,304.99,304.84,304.89,10005.0,283.1967,283.206,283.0667,283.1131,10005.0
2020-08-05 14:55:00,304.85,304.93,304.79,304.92,18542.0,283.076,283.1503,283.0203,283.141,18542.0
2020-08-05 15:00:00,304.92,305.12,304.88,305.12,33564.0,283.141,283.3267,283.1038,283.3267,33564.0
2020-08-05 15:05:00,305.12,305.13,304.75,304.75,46293.0,283.3267,283.336,282.9831,282.9831,46293.0
2020-08-05 15:10:00,304.76,304.88,304.69,304.8,30511.0,282.9924,283.1038,282.9274,283.0295,30511.0
2020-08-05 15:15:00,304.82,304.9,304.77,304.9,13145.0,283.0481,283.1224,283.0017,283.1224,13145.0
2020-08-05 15:20:00,304.89,304.98,304.82,304.95,66418.0,283.1131,283.1967,283.0481,283.1688,66418.0
2020-08-05 15:25:00,304.97,304.98,304.81,304.86,17369.0,283.1874,283.1967,283.0388,283.0853,17369.0
2020-08-05 15:30:00,304.85,305.05,304.78,305.05,23898.0,283.076,283.2617,283.011,283.2617,23898.0
2020-08-05 15:35:00,305.07,305.16,304.9,304.91,27947.0,283.2803,283.3638,283.1224,283.1317,27947.0
2020-08-05 15:40:00,304.94,305.0,304.51,304.65,40266.0,283.1595,283.2153,282.7603,282.8903,40266.0
2020-08-05 15:45:00,304.67,304.85,304.45,304.45,34474.0,282.9088,283.076,282.7045,282.7045,34474.0
2020-08-05 15:50:00,304.4,305.03,304.31,305.0,54413.0,282.6581,283.2431,282.5745,283.2153,54413.0
2020-08-05 15:55:00,305.01,305.32,304.99,305.12,163062.0,283.2245,283.5124,283.206,283.3267,163062.0
2020-08-06 09:30:00,304.58,304.96,304.47,304.8,85847.0,282.8253,283.1781,282.7231,283.0295,85847.0
2020-08-06 09:35:00,304.85,304.86,304.49,304.49,42951.0,283.076,283.0853,282.7417,282.7417,42951.0
2020-08-06 09:40:00,304.51,304.84,304.37,304.7,378961.0,282.7603,283.0667,282.6303,282.9367,378961.0
2020-08-06 09:45:00,304.72,304.95,304.53,304.84,18035.0,282.9553,283.1688,282.7788,283.0667,18035.0
2020-08-06 09:50:00,304.84,304.94,304.54,304.86,23847.0,283.0667,283.1595,282.7881,283.0853,23847.0
2020-08-06 09:55:00,304.85,305.32,304.78,305.27,44063.0,283.076,283.5124,283.011,283.466,44063.0
2020-08-06 10:00:00,305.32,305.33,305.19,305.19,22037.0,283.5124,283.5217,283.3917,283.3917,22037.0
2020-08-06 10:05:00,305.18,305.22,305.0,305.18,14063.0,283.3824,283.4195,283.2153,283.3824,14063.0
2020-08-06 10:10:00,305.16,305.5,305.11,305.27,18169.0,283.3638,283.6795,283.3174,283.466,18169.0
2020-08-06 10:15:00,305.31,305.41,305.21,305.3,14470.0,283.5031,283.596,283.4103,283.4938,14470.0
2020-08-06 10:20:00,305.3,305.6,305.27,305.59,77607.0,283.4938,283.7724,283.466,283.7631,77607.0
2020-08-06 10:25:00,305.56,305.59,305.45,305.47,15539.0,283.7353,283.7631,283.6331,283.6517,15539.0
2020-08-06 10:30:00,305.49,305.57,305.35,305.36,13797.0,283.6703,283.7445,283.5403,283.5495,13797.0
2020-08-06 10:35:00,305.4,305.43,305.02,305.02,16820.0,283.5867,283.6145,283.2338,283.2338,16820.0
2020-08-06 10:40:00,305.01,305.01,304.32,304.46,21911.0,283.2245,283.2245,282.5838,282.7138,21911.0
2020-08-06 10:45:00,304.47,304.64,304.44,304.56,22095.0,282.7231,282.881,282.6953,282.8067,22095.0
2020-08-06 10:50:00,304.5,304.55,304.25,304.55,30125.0,282.751,282.7974,282.5188,282.7974,30125.0
2020-08-06 10:55:00,304.59,304.84,304.58,304.81,21536.0,282.8345,283.0667,282.8253,283.0388,21536.0
2020-08-06 11:00:00,304.8,304.89,304.66,304.88,15995.0,283.0295,283.1131,282.8995,283.1038,15995.0
2020-08-06 11:05:00,304.9,305.04,304.9,304.96,9875.0,283.1224,283.2524,283.1224,283.1781,9875.0
2020-08-06 11:10:00,304.96,304.99,304.7,304.75,15363.0,283.1781,283.206,282.9367,282.9831,15363.0
2020-08-06 11:15:00,304.75,304.89,304.75,304.81,7264.0,282.9831,283.1131,282.9831,283.0388,7264.0
2020-08-06 11:20:00,304.88,305.04,304.88,304.97,6826.0,283.1038,283.2524,283.1038,283.1874,6826.0
2020-08-06 11:25:00,304.9,304.9,304.62,304.64,10815.0,283.1224,283.1224,282.8624,282.881,10815.0
2020-08-06 11:30:00,304.66,304.83,304.5,304.79,27428.0,282.8995,283.0574,282.751,283.0203,27428.0
2020-08-06 11:35:00,304.77,304.86,304.68,304.68,9284.0,283.0017,283.0853,282.9181,282.9181,9284.0
2020-08-06 11:40:00,304.66,304.69,304.38,304.55,16667.0,282.8995,282.9274,282.6395,282.7974,16667.0
2020-08-06 11:45:00,304.55,304.81,304.51,304.7,18051.0,282.7974,283.0388,282.7603,282.9367,18051.0
2020-08-06 11:50:00,304.67,304.77,304.57,304.66,24555.0,282.9088,283.0017,282.816,282.8995,24555.0
2020-08-06 11:55:00,304.65,304.81,304.6,304.63,24051.0,282.8903,283.0388,282.8438,282.8717,24051.0
2020-08-06 12:00:00,304.69,305.0,304.69,305.0,10350.0,282.9274,283.2153,282.9274,283.2153,10350.0
2020-08-06 12:05:00,304.95,305.03,304.89,304.96,8191.0,283.1688,283.2431,283.1131,283.1781,8191.0
2020-08-06 12:10:00,304.97,305.22,304.89,305.11,16902.0,283.1874,283.4195,283.1131,283.3174,16902.0
2020-08-06 12:15:00,305.13,305.16,304.97,305.03,7868.0,283.336,283.3638,283.1874,283.2431,7868.0
2020-08-06 12:20:00,305.04,305.21,305.04,305.2,15036.0,283.2524,283.4103,283.2524,283.401,15036.0
2020-08-06 12:25:00,305.16,305.2,305.08,305.1,10289.0,283.3638,283.401,283.2895,283.3081,10289.0
2020-08-06 12:30:00,305.09,305.11,304.97,305.06,12244.0,283.2988,283.3174,283.1874,283.271,12244.0
2020-08-06 12:35:00,305.06,305.25,305.03,305.15,11421.0,283.271,283.4474,283.2431,283.3545,11421.0
2020-08-06 12:40:00,305.13,305.26,305.05,305.23,11071.0,283.336,283.4567,283.2617,283.4288,11071.0
2020-08-06 12:45:00,305.25,305.28,305.14,305.18,64871.0,283.4474,283.4753,283.3453,283.3824,64871.0
2020-08-06 12:50:00,305.2,305.33,305.2,305.24,19602.0,283.401,283.5217,283.401,283.4381,19602.0
2020-08-06 12:55:00,305.23,305.42,305.22,305.42,7579.0,283.4288,283.6053,283.4195,283.6053,7579.0
2020-08-06 13:00:00,305.4,305.46,305.36,305.42,6523.0,283.5867,283.6424,283.5495,283.6053,6523.0
2020-08-06 13:05:00,305.43,305.44,305.33,305.38,4191.0,283.6145,283.6238,283.5217,283.5681,4191.0
2020-08-06 13:10:00,305.39,305.4,305.32,305.35,9513.0,283.5774,283.5867,283.5124,283.5403,9513.0
2020-08-06 13:15:00,305.38,305.38,305.27,305.35,8165.0,283.5681,283.5681,283.466,283.5403,8165.0
2020-08-06 13:20:00,305.34,305.51,305.34,305.49,16424.0,283.531,283.6888,283.531,283.6703,16424.0
2020-08-06 13:25:00,305.47,305.54,305.42,305.48,15291.0,283.6517,283.7167,283.6053,283.661,15291.0
2020-08-06 13:30:00,305.48,305.55,305.37,305.37,8036.0,283.661,283.726,283.5588,283.5588,8036.0
2020-08-06 13:35:00,305.38,305.48,305.38,305.48,7179.0,283.5681,283.661,283.5681,283.661,7179.0
2020-08-06 13:40:00,305.49,305.53,305.44,305.51,8626.0,283.6703,283.7074,283.6238,283.6888,8626.0
2020-08-06 13:45:00,305.5,305.7,305.46,305.7,20997.0,283.6795,283.8653,283.6424,283.8653,20997.0
2020-08-06 13:50:00,305.68,305.84,305.67,305.81,11364.0,283.8467,283.9953,283.8374,283.9674,11364.0
2020-08-06 13:55:00,305.82,305.83,305.69,305.79,9579.0,283.9767,283.986,283.856,283.9488,9579.0
2020-08-06 14:00:00,305.75,306.19,305.75,306.12,40831.0,283.9117,284.3203,283.9117,284.2553,40831.0
2020-08-06 14:05:00,306.13,306.25,306.05,306.24,16157.0,284.2645,284.376,284.1903,284.3667,16157.0
2020-08-06 14:10:00,306.24,306.34,306.15,306.33,56906.0,284.3667,284.4595,284.2831,284.4503,56906.0
2020-08-06 14:15:00,306.32,306.34,306.26,306.3,19995.0,284.441,284.4595,284.3853,284.4224,19995.0
2020-08-06 14:20:00,306.26,306.45,306.26,306.38,23001.0,284.3853,284.5617,284.3853,284.4967,23001.0
2020-08-06 14:25:00,306.34,306.56,306.33,306.54,25255.0,284.4595,284.6638,284.4503,284.6453,25255.0
2020-08-06 14:30:00,306.51,306.82,306.5,306.67,23207.0,284.6174,284.9053,284.6081,284.766,23207.0
2020-08-06 14:35:00,306.67,306.75,306.6,306.75,15261.0,284.766,284.8403,284.701,284.8403,15261.0
2020-08-06 14:40:00,306.72,306.92,306.69,306.9,19363.0,284.8124,284.9981,284.7845,284.9795,19363.0
2020-08-06 14:45:00,306.9,306.9,306.73,306.81,19199.0,284.9795,284.9795,284.8217,284.896,19199.0
2020-08-06 14:50:00,306.82,307.0,306.82,306.9,29284.0,284.9053,285.0724,284.9053,284.9795,29284.0
2020-08-06 14:55:00,306.89,306.98,306.84,306.85,28933.0,284.9703,285.0538,284.9238,284.9331,28933.0
2020-08-06 15:00:00,306.86,306.97,306.77,306.89,39970.0,284.9424,285.0445,284.8588,284.9703,39970.0
2020-08-06 15:05:00,306.88,306.9,306.74,306.81,25976.0,284.961,284.9795,284.831,284.896,25976.0
2020-08-06 15:10:00,306.82,307.02,306.77,306.85,52518.0,284.9053,285.091,284.8588,284.9331,52518.0
2020-08-06 15:15:00,306.83,307.29,306.83,307.28,41898.0,284.9145,285.3417,284.9145,285.3324,41898.0
2020-08-06 15:20:00,307.25,307.28,306.97,306.97,34108.0,285.3045,285.3324,285.0445,285.0445,34108.0
2020-08-06 15:25:00,306.97,307.0,306.77,306.98,29964.0,285.0445,285.0724,284.8588,285.0538,29964.0
2020-08-06 15:30:00,307.07,307.15,306.89,306.92,27035.0,285.1374,285.2117,284.9703,284.9981,27035.0
2020-08-06 15:35:00,306.9,307.13,306.78,307.04,105723.0,284.9795,285.1931,284.8681,285.1095,105723.0
2020-08-06 15:40:00,307.09,307.09,306.84,306.85,55996.0,285.156,285.156,284.9238,284.9331,55996.0
2020-08-06 15:45:00,306.83,306.95,306.66,306.66,443057.0,284.9145,285.026,284.7567,284.7567,443057.0
2020-08-06 15:50:00,306.65,307.11,306.58,307.1,307787.0,284.7474,285.1745,284.6824,285.1653,307787.0
2020-08-06 15:55:00,307.1,307.2,306.85,307.17,512472.0,285.1653,285.2581,284.9331,285.2303,512472.0
2020-08-07 09:30:00,306.23,306.44,305.89,306.4,89996.0,284.3574,284.5524,284.0417,284.5153,89996.0
2020-08-07 09:35:00,306.36,306.42,306.08,306.1,24455.0,284.4781,284.5338,284.2181,284.2367,24455.0
2020-08-07 09:40:00,306.12,306.62,305.95,306.36,35386.0,284.2553,284.7195,284.0974,284.4781,35386.0
2020-08-07 09:45:00,306.43,306.79,306.35,306.79,34757.0,284.5431,284.8774,284.4688,284.8774,34757.0
2020-08-07 09:50:00,306.77,306.85,306.69,306.76,24328.0,284.8588,284.9331,284.7845,284.8495,24328.0
2020-08-07 09:55:00,306.76,306.94,306.63,306.82,5109.0,284.8495,285.0167,284.7288,284.9053,5109.0
2020-08-07 10:00:00,306.79,306.91,306.67,306.67,30774.0,284.8774,284.9888,284.766,284.766,30774.0
2020-08-07 10:05:00,306.73,306.73,306.47,306.72,19582.0,284.8217,284.8217,284.5803,284.8124,19582.0
2020-08-07 10:10:00,306.75,306.96,306.68,306.78,9842.0,284.8403,285.0353,284.7753,284.8681,9842.0
2020-08-07 10:15:00,306.76,306.79,306.35,306.37,13626.0,284.8495,284.8774,284.4688,284.4874,13626.0
2020-08-07 10:20:00,306.3,306.3,306.02,306.25,22672.0,284.4224,284.4224,284.1624,284.376,22672.0
2020-08-07 10:25:00,306.3,306.61,306.3,306.61,9692.0,284.4224,284.7103,284.4224,284.7103,9692.0
2020-08-07 10:30:00,306.61,307.1,306.61,307.09,29324.0,284.7103,285.1653,284.7103,285.156,29324.0
2020-08-07 10:35:00,307.1,307.1,306.91,306.98,9109.0,285.1653,285.1653,284.9888,285.0538,9109.0
2020-08-07 10:40:00,306.99,307.12,306.93,307.0,18022.0,285.0631,285.1838,285.0074,285.0724,18022.0
2020-08-07 10:45:00,306.99,307.12,306.96,307.09,10772.0,285.0631,285.1838,285.0353,285.156,10772.0
2020-08-07 10:50:00,307.11,307.34,307.07,307.34,24106.0,285.1745,285.3881,285.1374,285.3881,24106.0
2020-08-07 10:55:00,307.37,307.41,307.15,307.22,21175.0,285.416,285.4531,285.2117,285.2767,21175.0
2020-08-07 11:00:00,307.3,307.37,307.11,307.2,7462.0,285.351,285.416,285.1745,285.2581,7462.0
2020-08-07 11:05:00,307.19,307.46,307.12,307.36,21864.0,285.2488,285.4995,285.1838,285.4067,21864.0
2020-08-07 11:10:00,307.32,307.44,307.14,307.14,7548.0,285.3695,285.481,285.2024,285.2024,7548.0
2020-08-07 11:15:00,307.07,307.11,306.76,306.8,21894.0,285.1374,285.1745,284.8495,284.8867,21894.0
2020-08-07 11:20:00,306.81,307.03,306.81,306.94,5193.0,284.896,285.1003,284.896,285.0167,5193.0
2020-08-07 11:25:00,306.93,306.95,306.63,306.63,8847.0,285.0074,285.026,284.7288,284.7288,8847.0
2020-08-07 11:30:00,306.76,306.99,306.75,306.91,17150.0,284.8495,285.0631,284.8403,284.9888,17150.0
2020-08-07 11:35:00,306.92,307.07,306.86,306.99,20857.0,284.9981,285.1374,284.9424,285.0631,20857.0
2020-08-07 11:40:00,307.0,307.11,306.98,307.02,15488.0,285.0724,285.1745,285.0538,285.091,15488.0
2020-08-07 11:45:00,307.06,307.1,306.99,307.02,18534.0,285.1281,285.1653,285.0631,285.091,18534.0
2020-08-07 11:50:00,307.01,307.03,306.69,306.74,13763.0,285.0817,285.1003,284.7845,284.831,13763.0
2020-08-07 11:55:00,306.73,306.74,306.47,306.47,10096.0,284.8217,284.831,284.5803,284.5803,10096.0
2020-08-07 12:00:00,306.44,306.64,306.31,306.54,11322.0,284.5524,284.7381,284.4317,284.6453,11322.0
2020-08-07 12:05:00,306.58,306.58,306.32,306.5,23601.0,284.6824,284.6824,284.441,284.6081,23601.0
2020-08-07 12:10:00,306.51,306.73,306.51,306.7,8569.0,284.6174,284.8217,284.6174,284.7938,8569.0
2020-08-07 12:15:00,306.73,306.85,306.67,306.72,7891.0,284.8217,284.9331,284.766,284.8124,7891.0
2020-08-07 12:20:00,306.71,306.94,306.65,306.91,21851.0,284.8031,285.0167,284.7474,284.9888,21851.0
2020-08-07 12:25:00,306.88,307.19,306.88,307.16,16453.0,284.961,285.2488,284.961,285.221,16453.0
2020-08-07 12:30:00,307.15,307.2,307.04,307.14,9788.0,285.2117,285.2581,285.1095,285.2024,9788.0
2020-08-07 12:35:00,307.17,307.33,307.17,307.24,23070.0,285.2303,285.3788,285.2303,285.2953,23070.0
2020-08-07 12:40:00,307.27,307.3,307.16,307.24,22410.0,285.3231,285.351,285.221,285.2953,22410.0
2020-08-07 12:45:00,307.25,307.4,306.91,306.91,28247.0,285.3045,285.4438,284.9888,284.9888,28247.0
2020-08-07 12:50:00,306.94,307.07,306.76,306.81,45425.0,285.0167,285.1374,284.8495,284.896,45425.0
2020-08-07 12:55:00,306.81,306.93,306.75,306.75,54842.0,284.896,285.0074,284.8403,284.8403,54842.0
2020-08-07 13:00:00,306.76,306.79,306.55,306.59,31129.0,284.8495,284.8774,284.6545,284.6917,31129.0
2020-08-07 13:05:00,306.53,306.65,306.1,306.17,29635.0,284.636,284.7474,284.2367,284.3017,29635.0
2020-08-07 13:10:00,306.19,306.27,305.9,306.12,50038.0,284.3203,284.3945,284.051,284.2553,50038.0
2020-08-07 13:15:00,306.14,306.4,306.01,306.2,25540.0,284.2738,284.5153,284.1531,284.3295,25540.0
2020-08-07 13:20:00,306.15,306.32,306.02,306.2,19716.0,284.2831,284.441,284.1624,284.3295,19716.0
2020-08-07 13:25:00,306.22,306.59,306.16,306.57,20118.0,284.3481,284.6917,284.2924,284.6731,20118.0
2020-08-07 13:30:00,306.54,306.69,306.44,306.6,23356.0,284.6453,284.7845,284.5524,284.701,23356.0
2020-08-07 13:35:00,306.66,306.9,306.64,306.88,24759.0,284.7567,284.9795,284.7381,284.961,24759.0
2020-08-07 13:40:00,306.83,306.91,306.75,306.75,15662.0,284.9145,284.9888,284.8403,284.8403,15662.0
2020-08-07 13:45:00,306.83,306.85,306.29,306.3,35478.0,284.9145,284.9331,284.4131,284.4224,35478.0
2020-08-07 13:50:00,306.27,306.31,305.98,305.98,49217.0,284.3945,284.4317,284.1253,284.1253,49217.0
2020-08-07 13:55:00,306.03,306.29,305.92,305.93,21106.0,284.1717,284.4131,284.0695,284.0788,21106.0
2020-08-07 14:00:00,306.01,306.47,305.97,306.24,23137.0,284.1531,284.5803,284.116,284.3667,23137.0
2020-08-07 14:05:00,306.29,306.31,305.6,305.78,50002.0,284.4131,284.4317,283.7724,283.9395,50002.0
2020-08-07 14:10:00,305.8,306.22,305.79,306.09,21482.0,283.9581,284.3481,283.9488,284.2274,21482.0
2020-08-07 14:15:00,305.95,306.06,305.66,305.69,24286.0,284.0974,284.1995,283.8281,283.856,24286.0
2020-08-07 14:20:00,305.65,305.8,305.33,305.41,28301.0,283.8188,283.9581,283.5217,283.596,28301.0
2020-08-07 14:25:00,305.39,305.62,305.32,305.48,28339.0,283.5774,283.791,283.5124,283.661,28339.0
2020-08-07 14:30:00,305.48,305.98,305.33,305.93,33565.0,283.661,284.1253,283.5217,284.0788,33565.0
2020-08-07 14:35:00,305.95,306.08,305.82,305.92,27422.0,284.0974,284.2181,283.9767,284.0695,27422.0
2020-08-07 14:40:00,305.78,305.99,305.66,305.99,27119.0,283.9395,284.1345,283.8281,284.1345,27119.0
2020-08-07 14:45:00,305.88,306.26,305.77,306.04,25238.0,284.0324,284.3853,283.9303,284.181,25238.0
2020-08-07 14:50:00,306.04,306.23,305.86,306.04,34154.0,284.181,284.3574,284.0138,284.181,34154.0
2020-08-07 14:55:00,306.03,306.28,306.03,306.24,28372.0,284.1717,284.4038,284.1717,284.3667,28372.0
2020-08-07 15:00:00,306.2,306.67,306.17,306.64,26141.0,284.3295,284.766,284.3017,284.7381,26141.0
2020-08-07 15:05:00,306.64,306.64,306.43,306.61,45701.0,284.7381,284.7381,284.5431,284.7103,45701.0
2020-08-07 15:10:00,306.59,306.65,305.83,305.97,59713.0,284.6917,284.7474,283.986,284.116,59713.0
2020-08-07 15:15:00,305.97,306.45,305.97,306.39,32222.0,284.116,284.5617,284.116,284.506,32222.0
2020-08-07 15:20:00,306.39,306.6,306.27,306.44,20947.0,284.506,284.701,284.3945,284.5524,20947.0
2020-08-07 15:25:00,306.42,306.73,306.15,306.24,31373.0,284.5338,284.8217,284.2831,284.3667,31373.0
2020-08-07 15:30:00,306.29,306.63,306.08,306.51,24898.0,284.4131,284.7288,284.2181,284.6174,24898.0
2020-08-07 15:35:00,306.42,306.77,306.34,306.75,20675.0,284.5338,284.8588,284.4595,284.8403,20675.0
2020-08-07 15:40:00,306.75,307.16,306.64,307.16,36936.0,284.8403,285.221,284.7381,285.221,36936.0
2020-08-07 15:45:00,307.18,307.52,307.12,307.47,49332.0,285.2395,285.5553,285.1838,285.5088,49332.0
2020-08-07 15:50:00,307.49,307.6,307.05,307.27,84059.0,285.5274,285.6295,285.1188,285.3231,84059.0
2020-08-07 15:55:00,307.25,307.46,307.1,307.41,65714.0,285.3045,285.4995,285.1653,285.4531,65714.0
2020-08-10 09:30:00,307.88,308.02,307.82,307.9,109934.0,285.8895,286.0195,285.8338,285.9081,109934.0
2020-08-10 09:35:00,307.96,308.1,307.93,307.97,28148.0,285.9638,286.0938,285.936,285.9731,28148.0
2020-08-10 09:40:00,308.03,308.31,308.01,308.28,21902.0,286.0288,286.2888,286.0103,286.261,21902.0
2020-08-10 09:45:00,308.3,308.34,308.11,308.26,74794.0,286.2795,286.3167,286.1031,286.2424,74794.0
2020-08-10 09:50:00,308.32,308.35,307.91,307.99,37327.0,286.2981,286.326,285.9174,285.9917,37327.0
2020-08-10 09:55:00,308.01,308.05,307.78,307.88,24922.0,286.0103,286.0474,285.7967,285.8895,24922.0
2020-08-10 10:00:00,307.89,307.89,307.6,307.65,31969.0,285.8988,285.8988,285.6295,285.676,31969.0
2020-08-10 10:05:00,307.64,307.84,307.53,307.78,13860.0,285.6667,285.8524,285.5645,285.7967,13860.0
2020-08-10 10:10:00,307.77,308.04,307.74,308.01,11360.0,285.7874,286.0381,285.7595,286.0103,11360.0
2020-08-10 10:15:00,308.02,308.12,307.94,308.11,12264.0,286.0195,286.1124,285.9453,286.1031,12264.0
2020-08-10 10:20:00,308.06,308.1,307.85,307.92,12348.0,286.0567,286.0938,285.8617,285.9267,12348.0
2020-08-10 10:25:00,307.89,308.13,307.89,308.13,22498.0,285.8988,286.1217,285.8988,286.1217,22498.0
2020-08-10 10:30:00,308.11,308.15,307.89,308.1,7208.0,286.1031,286.1403,285.8988,286.0938,7208.0
2020-08-10 10:35:00,308.08,308.16,307.9,307.91,21796.0,286.0753,286.1495,285.9081,285.9174,21796.0
2020-08-10 10:40:00,307.93,307.93,307.56,307.63,44321.0,285.936,285.936,285.5924,285.6574,44321.0
2020-08-10 10:45:00,307.65,307.65,306.98,307.05,32148.0,285.676,285.676,285.0538,285.1188,32148.0
2020-08-10 10:50:00,306.97,306.97,306.58,306.88,26741.0,285.0445,285.0445,284.6824,284.961,26741.0
2020-08-10 10:55:00,306.9,306.95,306.16,306.17,21625.0,284.9795,285.026,284.2924,284.3017,21625.0
2020-08-10 11:00:00,306.1,306.62,305.92,306.56,27028.0,284.2367,284.7195,284.0695,284.6638,27028.0
2020-08-10 11:05:00,306.51,306.76,306.44,306.71,19190.0,284.6174,284.8495,284.5524,284.8031,19190.0
2020-08-10 11:10:00,306.7,306.85,306.65,306.84,10650.0,284.7938,284.9331,284.7474,284.9238,10650.0
2020-08-10 11:15:00,306.86,307.05,306.76,306.93,8877.0,284.9424,285.1188,284.8495,285.0074,8877.0
2020-08-10 11:20:00,306.95,307.07,306.81,307.07,14061.0,285.026,285.1374,284.896,285.1374,14061.0
2020-08-10 11:25:00,307.05,307.27,307.0,307.2,13512.0,285.1188,285.3231,285.0724,285.2581,13512.0
2020-08-10 11:30:00,307.17,307.39,307.13,307.31,14605.0,285.2303,285.4345,285.1931,285.3603,14605.0
2020-08-10 11:35:00,307.38,307.42,307.24,307.25,13515.0,285.4253,285.4624,285.2953,285.3045,13515.0
2020-08-10 11:40:00,307.26,307.39,307.25,307.25,7295.0,285.3138,285.4345,285.3045,285.3045,7295.0
2020-08-10 11:45:00,307.25,307.32,307.13,307.27,14868.0,285.3045,285.3695,285.1931,285.3231,14868.0
2020-08-10 11:50:00,307.3,307.73,307.24,307.68,25303.0,285.351,285.7503,285.2953,285.7038,25303.0
2020-08-10 11:55:00,307.7,307.81,307.68,307.73,12339.0,285.7224,285.8245,285.7038,285.7503,12339.0
2020-08-10 12:00:00,307.78,307.81,307.62,307.73,10347.0,285.7967,285.8245,285.6481,285.7503,10347.0
2020-08-10 12:05:00,307.7,307.77,307.63,307.68,8438.0,285.7224,285.7874,285.6574,285.7038,8438.0
2020-08-10 12:10:00,307.69,307.69,307.54,307.54,5438.0,285.7131,285.7131,285.5738,285.5738,5438.0
2020-08-10 12:15:00,307.6,307.67,307.52,307.54,7555.0,285.6295,285.6945,285.5553,285.5738,7555.0
2020-08-10 12:20:00,307.61,307.66,307.43,307.43,10318.0,285.6388,285.6853,285.4717,285.4717,10318.0
2020-08-10 12:25:00,307.45,307.57,307.24,307.25,8212.0,285.4903,285.6017,285.2953,285.3045,8212.0
2020-08-10 12:30:00,307.28,307.35,307.21,307.34,9308.0,285.3324,285.3974,285.2674,285.3881,9308.0
2020-08-10 12:35:00,307.41,307.57,307.41,307.53,16106.0,285.4531,285.6017,285.4531,285.5645,16106.0
2020-08-10 12:40:00,307.5,307.95,307.49,307.91,15993.0,285.5367,285.9545,285.5274,285.9174,15993.0
2020-08-10 12:45:00,307.95,307.98,307.86,307.9,12825.0,285.9545,285.9824,285.871,285.9081,12825.0
2020-08-10 12:50:00,307.88,307.93,307.79,307.9,3738.0,285.8895,285.936,285.806,285.9081,3738.0
2020-08-10 12:55:00,307.94,308.06,307.87,307.92,14538.0,285.9453,286.0567,285.8803,285.9267,14538.0
2020-08-10 13:00:00,307.96,308.01,307.91,308.0,14054.0,285.9638,286.0103,285.9174,286.001,14054.0
2020-08-10 13:05:00,308.0,308.16,308.0,308.11,13712.0,286.001,286.1495,286.001,286.1031,13712.0
2020-08-10 13:10:00,308.1,308.13,307.86,307.89,9238.0,286.0938,286.1217,285.871,285.8988,9238.0
2020-08-10 13:15:00,307.88,308.04,307.81,307.91,8710.0,285.8895,286.0381,285.8245,285.9174,8710.0
2020-08-10 13:20:00,307.9,308.08,307.9,308.04,10063.0,285.9081,286.0753,285.9081,286.0381,10063.0
2020-08-10 13:25:00,308.02,308.03,307.85,308.0,4639.0,286.0195,286.0288,285.8617,286.001,4639.0
2020-08-10 13:30:00,308.03,308.06,307.93,307.97,8429.0,286.0288,286.0567,285.936,285.9731,8429.0
2020-08-10 13:35:00,308.0,308.13,307.92,308.02,6049.0,286.001,286.1217,285.9267,286.0195,6049.0
2020-08-10 13:40:00,308.06,308.07,307.89,307.9,3705.0,286.0567,286.066,285.8988,285.9081,3705.0
2020-08-10 13:45:00,307.91,307.91,307.8,307.84,11399.0,285.9174,285.9174,285.8153,285.8524,11399.0
2020-08-10 13:50:00,307.86,307.99,307.8,307.99,6172.0,285.871,285.9917,285.8153,285.9917,6172.0
2020-08-10 13:55:00,307.96,307.99,307.73,307.87,26314.0,285.9638,285.9917,285.7503,285.8803,26314.0
2020-08-10 14:00:00,307.89,308.2,307.83,308.15,45829.0,285.8988,286.1867,285.8431,286.1403,45829.0
2020-08-10 14:05:00,308.1,308.16,307.96,307.97,45787.0,286.0938,286.1495,285.9638,285.9731,45787.0
2020-08-10 14:10:00,307.96,307.96,307.76,307.82,9171.0,285.9638,285.9638,285.7781,285.8338,9171.0
2020-08-10 14:15:00,307.84,307.93,307.8,307.9,11913.0,285.8524,285.936,285.8153,285.9081,11913.0
2020-08-10 14:20:00,307.91,307.99,307.81,307.96,16525.0,285.9174,285.9917,285.8245,285.9638,16525.0
2020-08-10 14:25:00,307.95,308.07,307.81,308.05,15855.0,285.9545,286.066,285.8245,286.0474,15855.0
2020-08-10 14:30:00,308.08,308.08,307.95,308.04,6469.0,286.0753,286.0753,285.9545,286.0381,6469.0
2020-08-10 14:35:00,308.05,308.08,307.93,307.93,12620.0,286.0474,286.0753,285.936,285.936,12620.0
2020-08-10 14:40:00,307.91,307.98,307.78,307.79,16982.0,285.9174,285.9824,285.7967,285.806,16982.0
2020-08-10 14:45:00,307.8,307.82,307.61,307.81,26111.0,285.8153,285.8338,285.6388,285.8245,26111.0
2020-08-10 14:50:00,307.81,308.09,307.8,308.09,8213.0,285.8245,286.0845,285.8153,286.0845,8213.0
2020-08-10 14:55:00,308.08,308.28,308.05,308.26,19113.0,286.0753,286.261,286.0474,286.2424,19113.0
2020-08-10 15:00:00,308.25,308.45,308.14,308.4,36253.0,286.2331,286.4188,286.131,286.3724,36253.0
2020-08-10 15:05:00,308.41,308.5,308.33,308.35,16866.0,286.3817,286.4653,286.3074,286.326,16866.0
2020-08-10 15:10:00,308.41,308.41,308.2,308.23,30777.0,286.3817,286.3817,286.1867,286.2145,30777.0
2020-08-10 15:15:00,308.24,308.24,308.0,308.19,17868.0,286.2238,286.2238,286.001,286.1774,17868.0
2020-08-10 15:20:00,308.19,308.35,308.12,308.18,26534.0,286.1774,286.326,286.1124,286.1681,26534.0
2020-08-10 15:25:00,308.24,308.28,307.95,308.07,24377.0,286.2238,286.261,285.9545,286.066,24377.0
2020-08-10 15:30:00,308.05,308.23,308.0,308.08,17324.0,286.0474,286.2145,286.001,286.0753,17324.0
2020-08-10 15:35:00,308.09,308.21,307.91,307.99,16636.0,286.0845,286.196,285.9174,285.9917,16636.0
2020-08-10 15:40:00,308.02,308.09,307.91,307.96,23040.0,286.0195,286.0845,285.9174,285.9638,23040.0
2020-08-10 15:45:00,307.98,308.03,307.72,307.74,34647.0,285.9824,286.0288,285.741,285.7595,34647.0
2020-08-10 15:50:00,307.7,308.17,307.68,308.16,26401.0,285.7224,286.1588,285.7038,286.1495,26401.0
2020-08-10 15:55:00,308.16,308.38,308.03,308.31,114613.0,286.1495,286.3538,286.0288,286.2888,114613.0
2020-08-11 09:30:00,309.52,309.78,309.28,309.3,140178.0,287.4124,287.6538,287.1896,287.2081,140178.0
2020-08-11 09:35:00,309.33,309.67,309.06,309.61,37923.0,287.236,287.5517,286.9853,287.496,37923.0
2020-08-11 09:40:00,309.63,309.7,309.39,309.63,32792.0,287.5146,287.5796,287.2917,287.5146,32792.0
2020-08-11 09:45:00,309.65,309.88,309.65,309.72,25715.0,287.5331,287.7467,287.5331,287.5981,25715.0
2020-08-11 09:50:00,309.76,309.78,309.26,309.44,20115.0,287.6353,287.6538,287.171,287.3381,20115.0
2020-08-11 09:55:00,309.52,309.54,308.96,309.07,51288.0,287.4124,287.431,286.8924,286.9946,51288.0
2020-08-11 10:00:00,309.05,309.17,308.71,308.82,45938.0,286.976,287.0874,286.6603,286.7624,45938.0
2020-08-11 10:05:00,308.76,308.93,308.31,308.42,55776.0,286.7067,286.8646,286.2888,286.391,55776.0
2020-08-11 10:10:00,308.43,308.8,308.38,308.53,64518.0,286.4003,286.7438,286.3538,286.4931,64518.0
2020-08-11 10:15:00,308.51,309.09,308.44,309.09,17750.0,286.4745,287.0131,286.4095,287.0131,17750.0
2020-08-11 10:20:00,309.09,309.13,308.83,308.92,19768.0,287.0131,287.0503,286.7717,286.8553,19768.0
2020-08-11 10:25:00,308.98,309.14,308.9,309.14,22970.0,286.911,287.0596,286.8367,287.0596,22970.0
2020-08-11 10:30:00,309.17,309.17,308.82,308.86,22445.0,287.0874,287.0874,286.7624,286.7996,22445.0
2020-08-11 10:35:00,308.86,309.36,308.86,309.33,26920.0,286.7996,287.2638,286.7996,287.236,26920.0
2020-08-11 10:40:00,309.35,309.4,309.24,309.28,20807.0,287.2546,287.301,287.1524,287.1896,20807.0
2020-08-11 10:45:00,309.33,309.44,309.02,309.11,28682.0,287.236,287.3381,286.9481,287.0317,28682.0
2020-08-11 10:50:00,309.13,309.27,309.04,309.26,21491.0,287.0503,287.1803,286.9667,287.171,21491.0
2020-08-11 10:55:00,309.25,309.47,309.24,309.32,24583.0,287.1617,287.366,287.1524,287.2267,24583.0
2020-08-11 11:00:00,309.38,309.61,309.29,309.53,31129.0,287.2824,287.496,287.1988,287.4217,31129.0
2020-08-11 11:05:00,309.55,309.68,309.51,309.63,34701.0,287.4403,287.561,287.4031,287.5146,34701.0
2020-08-11 11:10:00,309.68,309.7,309.59,309.6,13685.0,287.561,287.5796,287.4774,287.4867,13685.0
2020-08-11 11:15:00,309.62,309.73,309.58,309.6,12354.0,287.5053,287.6074,287.4681,287.4867,12354.0
2020-08-11 11:20:00,309.63,309.83,309.61,309.75,22261.0,287.5146,287.7003,287.496,287.626,22261.0
2020-08-11 11:25:00,309.77,309.8,309.59,309.73,16804.0,287.6446,287.6724,287.4774,287.6074,16804.0
2020-08-11 11:30:00,309.73,309.78,309.55,309.66,23217.0,287.6074,287.6538,287.4403,287.5424,23217.0
2020-08-11 11:35:00,309.68,309.83,309.47,309.5,16104.0,287.561,287.7003,287.366,287.3938,16104.0
2020-08-11 11:40:00,309.47,309.63,309.45,309.46,15340.0,287.366,287.5146,287.3474,287.3567,15340.0
2020-08-11 11:45:00,309.48,309.5,309.39,309.45,10420.0,287.3753,287.3938,287.2917,287.3474,10420.0
2020-08-11 11:50:00,309.44,309.48,309.12,309.12,9794.0,287.3381,287.3753,287.041,287.041,9794.0
2020-08-11 11:55:00,309.14,309.24,309.08,309.24,16957.0,287.0596,287.1524,287.0038,287.1524,16957.0
2020-08-11 12:00:00,309.3,309.42,308.99,308.99,36693.0,287.2081,287.3196,286.9203,286.9203,36693.0
2020-08-11 12:05:00,309.0,309.32,308.95,309.3,68306.0,286.9296,287.2267,286.8831,287.2081,68306.0
2020-08-11 12:10:00,309.33,309.52,309.28,309.52,12841.0,287.236,287.4124,287.1896,287.4124,12841.0
2020-08-11 12:15:00,309.5,309.67,309.5,309.57,15923.0,287.3938,287.5517,287.3938,287.4588,15923.0
2020-08-11 12:20:00,309.59,309.7,309.52,309.69,20360.0,287.4774,287.5796,287.4124,287.5703,20360.0
2020-08-11 12:25:00,309.71,309.75,309.66,309.7,12719.0,287.5888,287.626,287.5424,287.5796,12719.0
2020-08-11 12:30:00,309.66,309.7,309.57,309.61,16173.0,287.5424,287.5796,287.4588,287.496,16173.0
2020-08-11 12:35:00,309.66,309.73,309.5,309.73,15231.0,287.5424,287.6074,287.3938,287.6074,15231.0
2020-08-11 12:40:00,309.74,309.81,309.61,309.79,15321.0,287.6167,287.6817,287.496,287.6631,15321.0
2020-08-11 12:45:00,309.8,309.84,309.76,309.77,43864.0,287.6724,287.7096,287.6353,287.6446,43864.0
2020-08-11 12:50:00,309.77,309.78,309.68,309.7,18618.0,287.6446,287.6538,287.561,287.5796,18618.0
2020-08-11 12:55:00,309.69,309.71,309.46,309.64,14952.0,287.5703,287.5888,287.3567,287.5238,14952.0
2020-08-11 13:00:00,309.66,309.76,309.5,309.56,13390.0,287.5424,287.6353,287.3938,287.4496,13390.0
2020-08-11 13:05:00,309.55,309.78,309.5,309.72,9431.0,287.4403,287.6538,287.3938,287.5981,9431.0
2020-08-11 13:10:00,309.71,309.75,309.57,309.61,9401.0,287.5888,287.626,287.4588,287.496,9401.0
2020-08-11 13:15:00,309.58,309.72,309.46,309.72,11095.0,287.4681,287.5981,287.3567,287.5981,11095.0
2020-08-11 13:20:00,309.68,310.1,309.61,310.1,55893.0,287.561,287.951,287.496,287.951,55893.0
2020-08-11 13:25:00,310.11,310.12,310.01,310.04,31992.0,287.9603,287.9696,287.8674,287.8953,31992.0
2020-08-11 13:30:00,310.04,310.04,309.85,309.89,21035.0,287.8953,287.8953,287.7188,287.756,21035.0
2020-08-11 13:35:00,309.88,309.93,309.78,309.85,39579.0,287.7467,287.7931,287.6538,287.7188,39579.0
2020-08-11 13:40:00,309.83,309.86,309.74,309.79,12176.0,287.7003,287.7281,287.6167,287.6631,12176.0
2020-08-11 13:45:00,309.78,309.87,309.53,309.57,24343.0,287.6538,287.7374,287.4217,287.4588,24343.0
2020-08-11 13:50:00,309.57,309.77,309.53,309.72,23021.0,287.4588,287.6446,287.4217,287.5981,23021.0
2020-08-11 13:55:00,309.71,309.91,309.66,309.86,22377.0,287.5888,287.7746,287.5424,287.7281,22377.0
2020-08-11 14:00:00,309.87,310.0,309.85,309.91,16532.0,287.7374,287.8581,287.7188,287.7746,16532.0
2020-08-11 14:05:00,309.91,310.0,309.9,309.93,13832.0,287.7746,287.8581,287.7653,287.7931,13832.0
2020-08-11 14:10:00,309.95,309.96,309.46,309.47,55983.0,287.8117,287.821,287.3567,287.366,55983.0
2020-08-11 14:15:00,309.51,309.57,309.25,309.54,34469.0,287.4031,287.4588,287.1617,287.431,34469.0
2020-08-11 14:20:00,309.44,309.53,309.24,309.24,19556.0,287.3381,287.4217,287.1524,287.1524,19556.0
2020-08-11 14:25:00,309.24,309.32,308.96,308.96,31864.0,287.1524,287.2267,286.8924,286.8924,31864.0
2020-08-11 14:30:00,308.97,309.09,308.73,309.03,89077.0,286.9017,287.0131,286.6788,286.9574,89077.0
2020-08-11 14:35:00,309.0,309.07,308.54,308.7,40153.0,286.9296,286.9946,286.5024,286.651,40153.0
2020-08-11 14:40:00,308.72,309.07,308.72,308.94,29512.0,286.6696,286.9946,286.6696,286.8738,29512.0
2020-08-11 14:45:00,308.84,308.9,308.59,308.59,26654.0,286.781,286.8367,286.5488,286.5488,26654.0
2020-08-11 14:50:00,308.61,308.97,308.49,308.93,47847.0,286.5674,286.9017,286.456,286.8646,47847.0
2020-08-11 14:55:00,308.88,309.03,308.79,308.98,21693.0,286.8181,286.9574,286.7346,286.911,21693.0
2020-08-11 15:00:00,309.0,309.01,308.45,308.46,47358.0,286.9296,286.9388,286.4188,286.4281,47358.0
2020-08-11 15:05:00,308.5,308.7,308.3,308.37,55947.0,286.4653,286.651,286.2795,286.3445,55947.0
2020-08-11 15:10:00,308.34,308.81,308.21,308.22,75232.0,286.3167,286.7531,286.196,286.2053,75232.0
2020-08-11 15:15:00,308.16,308.26,306.5,306.72,84520.0,286.1495,286.2424,284.6081,284.8124,84520.0
2020-08-11 15:20:00,306.78,307.25,306.64,306.67,74113.0,284.8681,285.3045,284.7381,284.766,74113.0
2020-08-11 15:25:00,306.71,307.66,306.71,307.55,40136.0,284.8031,285.6853,284.8031,285.5831,40136.0
2020-08-11 15:30:00,307.6,307.62,306.49,306.5,29755.0,285.6295,285.6481,284.5988,284.6081,29755.0
2020-08-11 15:35:00,306.5,307.2,306.47,306.7,76147.0,284.6081,285.2581,284.5803,284.7938,76147.0
2020-08-11 15:40:00,306.91,307.08,306.41,306.59,74031.0,284.9888,285.1467,284.5245,284.6917,74031.0
2020-08-11 15:45:00,306.55,306.59,305.86,306.17,113853.0,284.6545,284.6917,284.0138,284.3017,113853.0
2020-08-11 15:50:00,306.13,306.13,305.07,305.4,114135.0,284.2645,284.2645,283.2803,283.5867,114135.0
2020-08-11 15:55:00,305.5,305.9,305.38,305.82,182481.0,283.6795,284.051,283.5681,283.9767,182481.0
2020-08-12 09:30:00,308.25,308.8,308.2,308.65,118588.0,286.2331,286.7438,286.1867,286.6046,118588.0
2020-08-12 09:35:00,308.65,308.83,308.51,308.54,28414.0,286.6046,286.7717,286.4745,286.5024,28414.0
2020-08-12 09:40:00,308.57,308.72,308.53,308.55,19825.0,286.5303,286.6696,286.4931,286.5117,19825.0
2020-08-12 09:45:00,308.55,308.89,308.34,308.82,37461.0,286.5117,286.8274,286.3167,286.7624,37461.0
2020-08-12 09:50:00,308.84,308.84,308.47,308.76,28631.0,286.781,286.781,286.4374,286.7067,28631.0
2020-08-12 09:55:00,308.64,309.15,308.58,309.09,45523.0,286.5953,287.0688,286.5395,287.0131,45523.0
2020-08-12 10:00:00,309.11,309.33,308.87,309.24,28791.0,287.0317,287.236,286.8088,287.1524,28791.0
2020-08-12 10:05:00,309.28,309.52,309.21,309.22,21288.0,287.1896,287.4124,287.1246,287.1338,21288.0
2020-08-12 10:10:00,309.23,309.28,309.1,309.14,69846.0,287.1431,287.1896,287.0224,287.0596,69846.0
2020-08-12 10:15:00,309.19,309.46,309.18,309.41,16669.0,287.106,287.3567,287.0967,287.3103,16669.0
2020-08-12 10:20:00,309.39,309.72,309.36,309.72,20540.0,287.2917,287.5981,287.2638,287.5981,20540.0
2020-08-12 10:25:00,309.71,309.78,309.61,309.74,23388.0,287.5888,287.6538,287.496,287.6167,23388.0
2020-08-12 10:30:00,309.78,310.01,309.78,309.91,29302.0,287.6538,287.8674,287.6538,287.7746,29302.0
2020-08-12 10:35:00,309.94,309.95,309.67,309.7,68270.0,287.8024,287.8117,287.5517,287.5796,68270.0
2020-08-12 10:40:00,309.78,310.04,309.71,309.72,21879.0,287.6538,287.8953,287.5888,287.5981,21879.0
2020-08-12 10:45:00,309.75,309.91,309.54,309.58,17957.0,287.626,287.7746,287.431,287.4681,17957.0
2020-08-12 10:50:00,309.59,309.98,309.59,309.88,14078.0,287.4774,287.8396,287.4774,287.7467,14078.0
2020-08-12 10:55:00,309.84,310.1,309.81,309.89,15459.0,287.7096,287.951,287.6817,287.756,15459.0
2020-08-12 11:00:00,309.9,310.08,309.79,310.03,20088.0,287.7653,287.9324,287.6631,287.886,20088.0
2020-08-12 11:05:00,310.01,310.22,309.68,309.84,11857.0,287.8674,288.0624,287.561,287.7096,11857.0
2020-08-12 11:10:00,309.87,309.88,309.56,309.61,14416.0,287.7374,287.7467,287.4496,287.496,14416.0
2020-08-12 11:15:00,309.66,309.85,309.58,309.84,16231.0,287.5424,287.7188,287.4681,287.7096,16231.0
2020-08-12 11:20:00,309.8,309.88,309.72,309.77,19230.0,287.6724,287.7467,287.5981,287.6446,19230.0
2020-08-12 11:25:00,309.79,309.94,309.68,309.82,14108.0,287.6631,287.8024,287.561,287.691,14108.0
2020-08-12 11:30:00,309.83,310.06,309.83,309.87,10968.0,287.7003,287.9138,287.7003,287.7374,10968.0
2020-08-12 11:35:00,309.88,309.89,309.65,309.78,14058.0,287.7467,287.756,287.5331,287.6538,14058.0
2020-08-12 11:40:00,309.77,309.85,309.68,309.69,23397.0,287.6446,287.7188,287.561,287.5703,23397.0
2020-08-12 11:45:00,309.67,309.92,309.65,309.7,10141.0,287.5517,287.7838,287.5331,287.5796,10141.0
2020-08-12 11:50:00,309.72,309.82,309.6,309.63,7824.0,287.5981,287.691,287.4867,287.5146,7824.0
2020-08-12 11:55:00,309.65,309.93,309.65,309.86,14121.0,287.5331,287.7931,287.5331,287.7281,14121.0
2020-08-12 12:00:00,309.85,310.08,309.85,310.05,15266.0,287.7188,287.9324,287.7188,287.9046,15266.0
2020-08-12 12:05:00,310.08,310.22,310.08,310.13,29249.0,287.9324,288.0624,287.9324,287.9788,29249.0
2020-08-12 12:10:00,310.18,310.22,310.04,310.14,13986.0,288.0253,288.0624,287.8953,287.9881,13986.0
2020-08-12 12:15:00,310.19,310.34,310.14,310.24,16193.0,288.0346,288.1738,287.9881,288.081,16193.0
2020-08-12 12:20:00,310.2,310.38,310.2,310.37,15313.0,288.0438,288.211,288.0438,288.2017,15313.0
2020-08-12 12:25:00,310.37,310.37,310.22,310.25,10327.0,288.2017,288.2017,288.0624,288.0903,10327.0
2020-08-12 12:30:00,310.25,310.3,310.17,310.26,13622.0,288.0903,288.1367,288.016,288.0996,13622.0
2020-08-12 12:35:00,310.29,310.35,310.18,310.35,23317.0,288.1274,288.1831,288.0253,288.1831,23317.0
2020-08-12 12:40:00,310.35,310.38,310.19,310.19,81280.0,288.1831,288.211,288.0346,288.0346,81280.0
2020-08-12 12:45:00,310.22,310.22,310.07,310.09,7661.0,288.0624,288.0624,287.9231,287.9417,7661.0
2020-08-12 12:50:00,310.06,310.09,310.01,310.03,14280.0,287.9138,287.9417,287.8674,287.886,14280.0
2020-08-12 12:55:00,310.04,310.09,309.66,309.72,30099.0,287.8953,287.9417,287.5424,287.5981,30099.0
2020-08-12 13:00:00,309.7,309.9,309.7,309.76,29683.0,287.5796,287.7653,287.5796,287.6353,29683.0
2020-08-12 13:05:00,309.71,309.8,309.58,309.59,14664.0,287.5888,287.6724,287.4681,287.4774,14664.0
2020-08-12 13:10:00,309.56,309.7,309.55,309.61,70167.0,287.4496,287.5796,287.4403,287.496,70167.0
2020-08-12 13:15:00,309.61,309.68,309.31,309.43,46103.0,287.496,287.561,287.2174,287.3288,46103.0
2020-08-12 13:20:00,309.48,309.55,309.43,309.45,23830.0,287.3753,287.4403,287.3288,287.3474,23830.0
2020-08-12 13:25:00,309.44,309.55,309.21,309.28,14096.0,287.3381,287.4403,287.1246,287.1896,14096.0
2020-08-12 13:30:00,309.4,309.56,309.36,309.56,27248.0,287.301,287.4496,287.2638,287.4496,27248.0
2020-08-12 13:35:00,309.54,309.94,309.5,309.87,13737.0,287.431,287.8024,287.3938,287.7374,13737.0
2020-08-12 13:40:00,309.88,309.95,309.85,309.94,13702.0,287.7467,287.8117,287.7188,287.8024,13702.0
2020-08-12 13:45:00,309.93,310.13,309.89,310.13,23801.0,287.7931,287.9788,287.756,287.9788,23801.0
2020-08-12 13:50:00,310.13,310.27,310.11,310.27,8268.0,287.9788,288.1088,287.9603,288.1088,8268.0
2020-08-12 13:55:00,310.28,310.46,310.27,310.46,15388.0,288.1181,288.2853,288.1088,288.2853,15388.0
2020-08-12 14:00:00,310.45,310.54,310.36,310.43,27315.0,288.276,288.3596,288.1924,288.2574,27315.0
2020-08-12 14:05:00,310.41,310.46,310.2,310.22,28959.0,288.2388,288.2853,288.0438,288.0624,28959.0
2020-08-12 14:10:00,310.26,310.36,310.26,310.33,12111.0,288.0996,288.1924,288.0996,288.1646,12111.0
2020-08-12 14:15:00,310.33,310.39,310.26,310.35,5495.0,288.1646,288.2203,288.0996,288.1831,5495.0
2020-08-12 14:20:00,310.33,310.5,310.33,310.5,18709.0,288.1646,288.3224,288.1646,288.3224,18709.0
2020-08-12 14:25:00,310.5,310.51,310.33,310.34,8145.0,288.3224,288.3317,288.1646,288.1738,8145.0
2020-08-12 14:30:00,310.33,310.44,310.3,310.37,10165.0,288.1646,288.2667,288.1367,288.2017,10165.0
2020-08-12 14:35:00,310.37,310.45,310.17,310.17,16431.0,288.2017,288.276,288.016,288.016,16431.0
2020-08-12 14:40:00,310.17,310.35,310.17,310.29,15077.0,288.016,288.1831,288.016,288.1274,15077.0
2020-08-12 14:45:00,310.3,310.39,310.23,310.38,15349.0,288.1367,288.2203,288.0717,288.211,15349.0
2020-08-12 14:50:00,310.41,310.49,310.22,310.28,9798.0,288.2388,288.3131,288.0624,288.1181,9798.0
2020-08-12 14:55:00,310.31,310.5,310.26,310.43,40572.0,288.146,288.3224,288.0996,288.2574,40572.0
2020-08-12 15:00:00,310.42,310.53,310.36,310.36,50461.0,288.2481,288.3503,288.1924,288.1924,50461.0
2020-08-12 15:05:00,310.37,310.5,310.28,310.29,23341.0,288.2017,288.3224,288.1181,288.1274,23341.0
2020-08-12 15:10:00,310.28,310.66,310.28,310.63,45373.0,288.1181,288.471,288.1181,288.4431,45373.0
2020-08-12 15:15:00,310.62,310.81,310.6,310.78,29590.0,288.4338,288.6103,288.4153,288.5824,29590.0
2020-08-12 15:20:00,310.8,310.8,310.64,310.73,13881.0,288.601,288.601,288.4524,288.536,13881.0
2020-08-12 15:25:00,310.72,310.75,310.62,310.63,39189.0,288.5267,288.5546,288.4338,288.4431,39189.0
2020-08-12 15:30:00,310.61,310.66,309.88,310.13,49898.0,288.4246,288.471,287.7467,287.9788,49898.0
2020-08-12 15:35:00,310.18,310.28,309.88,310.24,36962.0,288.0253,288.1181,287.7467,288.081,36962.0
2020-08-12 15:40:00,310.25,310.51,310.14,310.43,40737.0,288.0903,288.3317,287.9881,288.2574,40737.0
2020-08-12 15:45:00,310.45,310.45,310.14,310.25,41275.0,288.276,288.276,287.9881,288.0903,41275.0
2020-08-12 15:50:00,310.3,310.46,309.91,310.04,82935.0,288.1367,288.2853,287.7746,287.8953,82935.0
2020-08-12 15:55:00,310.04,310.24,309.88,310.02,115006.0,287.8953,288.081,287.7467,287.8767,115006.0
2020-08-13 09:30:00,309.3,309.54,309.15,309.36,90786.0,287.2081,287.431,287.0688,287.2638,90786.0
2020-08-13 09:35:00,309.47,309.87,309.44,309.8,15510.0,287.366,287.7374,287.3381,287.6724,15510.0
2020-08-13 09:40:00,309.81,310.09,309.79,310.09,33950.0,287.6817,287.9417,287.6631,287.9417,33950.0
2020-08-13 09:45:00,310.1,310.18,309.85,309.88,30996.0,287.951,288.0253,287.7188,287.7467,30996.0
2020-08-13 09:50:00,309.85,310.38,309.8,310.06,38546.0,287.7188,288.211,287.6724,287.9138,38546.0
2020-08-13 09:55:00,310.13,310.51,310.11,310.46,17368.0,287.9788,288.3317,287.9603,288.2853,17368.0
2020-08-13 10:00:00,310.42,310.53,310.27,310.42,359538.0,288.2481,288.3503,288.1088,288.2481,359538.0
2020-08-13 10:05:00,310.45,310.54,310.22,310.33,196717.0,288.276,288.3596,288.0624,288.1646,196717.0
2020-08-13 10:10:00,310.33,310.38,310.1,310.15,27525.0,288.1646,288.211,287.951,287.9974,27525.0
2020-08-13 10:15:00,310.17,310.19,309.9,310.15,346926.0,288.016,288.0346,287.7653,287.9974,346926.0
2020-08-13 10:20:00,310.23,310.33,310.17,310.2,13850.0,288.0717,288.1646,288.016,288.0438,13850.0
2020-08-13 10:25:00,310.22,310.37,310.2,310.27,174572.0,288.0624,288.2017,288.0438,288.1088,174572.0
2020-08-13 10:30:00,310.25,310.5,310.25,310.47,16727.0,288.0903,288.3224,288.0903,288.2946,16727.0
2020-08-13 10:35:00,310.46,310.46,310.13,310.28,338614.0,288.2853,288.2853,287.9788,288.1181,338614.0
2020-08-13 10:40:00,310.25,310.33,310.2,310.28,10919.0,288.0903,288.1646,288.0438,288.1181,10919.0
2020-08-13 10:45:00,310.28,310.34,310.09,310.3,165260.0,288.1181,288.1738,287.9417,288.1367,165260.0
2020-08-13 10:50:00,310.31,310.41,310.2,310.27,11773.0,288.146,288.2388,288.0438,288.1088,11773.0
2020-08-13 10:55:00,310.32,310.45,310.29,310.4,5280.0,288.1553,288.276,288.1274,288.2296,5280.0
2020-08-13 11:00:00,310.39,310.51,310.34,310.47,6172.0,288.2203,288.3317,288.1738,288.2946,6172.0
2020-08-13 11:05:00,310.43,310.6,310.3,310.52,332941.0,288.2574,288.4153,288.1367,288.341,332941.0
2020-08-13 11:10:00,310.5,310.61,310.37,310.57,22425.0,288.3224,288.4246,288.2017,288.3874,22425.0
2020-08-13 11:15:00,310.61,310.66,310.49,310.6,161638.0,288.4246,288.471,288.3131,288.4153,161638.0
2020-08-13 11:20:00,310.57,310.57,310.44,310.5,5252.0,288.3874,288.3874,288.2667,288.3224,5252.0
2020-08-13 11:25:00,310.54,310.6,310.35,310.35,8305.0,288.3596,288.4153,288.1831,288.1831,8305.0
2020-08-13 11:30:00,310.38,310.39,310.1,310.1,3390.0,288.211,288.2203,287.951,287.951,3390.0
2020-08-13 11:35:00,310.13,310.29,310.13,310.16,10225.0,287.9788,288.1274,287.9788,288.0067,10225.0
2020-08-13 11:40:00,310.2,310.29,310.1,310.2,9237.0,288.0438,288.1274,287.951,288.0438,9237.0
2020-08-13 11:45:00,310.27,310.32,310.22,310.25,3999.0,288.1088,288.1553,288.0624,288.0903,3999.0
2020-08-13 11:50:00,310.27,310.38,310.25,310.32,3460.0,288.1088,288.211,288.0903,288.1553,3460.0
2020-08-13 11:55:00,310.35,310.38,310.21,310.27,18970.0,288.1831,288.211,288.0531,288.1088,18970.0
2020-08-13 12:00:00,310.28,310.47,310.28,310.44,13509.0,288.1181,288.2946,288.1181,288.2667,13509.0
2020-08-13 12:05:00,310.5,310.59,310.49,310.5,6016.0,288.3224,288.406,288.3131,288.3224,6016.0
2020-08-13 12:10:00,310.51,310.55,310.45,310.55,3670.0,288.3317,288.3688,288.276,288.3688,3670.0
2020-08-13 12:15:00,310.52,310.57,310.5,310.51,5637.0,288.341,288.3874,288.3224,288.3317,5637.0
2020-08-13 12:20:00,310.5,310.5,310.41,310.46,7697.0,288.3224,288.3224,288.2388,288.2853,7697.0
2020-08-13 12:25:00,310.49,310.5,310.38,310.42,8390.0,288.3131,288.3224,288.211,288.2481,8390.0
2020-08-13 12:30:00,310.41,310.57,310.41,310.5,7430.0,288.2388,288.3874,288.2388,288.3224,7430.0
2020-08-13 12:35:00,310.49,310.5,310.39,310.46,4007.0,288.3131,288.3224,288.2203,288.2853,4007.0
2020-08-13 12:40:00,310.5,310.57,310.5,310.55,6058.0,288.3224,288.3874,288.3224,288.3688,6058.0
2020-08-13 12:45:00,310.58,310.66,310.57,310.61,4956.0,288.3967,288.471,288.3874,288.4246,4956.0
2020-08-13 12:50:00,310.61,310.62,310.48,310.55,5086.0,288.4246,288.4338,288.3038,288.3688,5086.0
2020-08-13 12:55:00,310.56,310.68,310.52,310.65,7705.0,288.3781,288.4896,288.341,288.4617,7705.0
2020-08-13 13:00:00,310.67,310.78,310.5,310.5,8726.0,288.4803,288.5824,288.3224,288.3224,8726.0
2020-08-13 13:05:00,310.51,310.52,310.4,310.44,8643.0,288.3317,288.341,288.2296,288.2667,8643.0
2020-08-13 13:10:00,310.42,310.55,310.42,310.51,5872.0,288.2481,288.3688,288.2481,288.3317,5872.0
2020-08-13 13:15:00,310.5,310.51,310.32,310.4,7367.0,288.3224,288.3317,288.1553,288.2296,7367.0
2020-08-13 13:20:00,310.45,310.45,310.21,310.21,5601.0,288.276,288.276,288.0531,288.0531,5601.0
2020-08-13 13:25:00,310.14,310.22,310.05,310.17,17155.0,287.9881,288.0624,287.9046,288.016,17155.0
2020-08-13 13:30:00,310.16,310.25,309.7,309.73,55042.0,288.0067,288.0903,287.5796,287.6074,55042.0
2020-08-13 13:35:00,309.72,309.94,309.69,309.9,17703.0,287.5981,287.8024,287.5703,287.7653,17703.0
2020-08-13 13:40:00,309.92,310.09,309.85,310.08,9297.0,287.7838,287.9417,287.7188,287.9324,9297.0
2020-08-13 13:45:00,310.09,310.4,310.08,310.36,12990.0,287.9417,288.2296,287.9324,288.1924,12990.0
2020-08-13 13:50:00,310.37,310.43,310.27,310.4,13572.0,288.2017,288.2574,288.1088,288.2296,13572.0
2020-08-13 13:55:00,310.42,310.42,310.17,310.17,15193.0,288.2481,288.2481,288.016,288.016,15193.0
2020-08-13 14:00:00,310.24,310.24,309.81,310.06,7135.0,288.081,288.081,287.6817,287.9138,7135.0
2020-08-13 14:05:00,310.06,310.07,309.85,309.93,4729.0,287.9138,287.9231,287.7188,287.7931,4729.0
2020-08-13 14:10:00,309.96,309.98,309.66,309.8,14361.0,287.821,287.8396,287.5424,287.6724,14361.0
2020-08-13 14:15:00,309.87,309.95,309.42,309.42,35355.0,287.7374,287.8117,287.3196,287.3196,35355.0
2020-08-13 14:20:00,309.45,309.47,308.94,309.18,27963.0,287.3474,287.366,286.8738,287.0967,27963.0
2020-08-13 14:25:00,309.23,309.61,309.19,309.51,50598.0,287.1431,287.496,287.106,287.4031,50598.0
2020-08-13 14:30:00,309.49,309.6,309.39,309.55,29805.0,287.3846,287.4867,287.2917,287.4403,29805.0
2020-08-13 14:35:00,309.53,309.54,308.95,309.12,34510.0,287.4217,287.431,286.8831,287.041,34510.0
2020-08-13 14:40:00,309.15,309.49,309.03,309.1,35160.0,287.0688,287.3846,286.9574,287.0224,35160.0
2020-08-13 14:45:00,309.16,309.69,309.16,309.35,43383.0,287.0781,287.5703,287.0781,287.2546,43383.0
2020-08-13 14:50:00,309.35,309.35,308.56,309.09,40547.0,287.2546,287.2546,286.521,287.0131,40547.0
2020-08-13 14:55:00,309.07,309.2,308.66,308.94,59135.0,286.9946,287.1153,286.6138,286.8738,59135.0
2020-08-13 15:00:00,308.91,309.19,308.7,309.11,39403.0,286.846,287.106,286.651,287.0317,39403.0
2020-08-13 15:05:00,309.02,309.24,308.84,308.96,42250.0,286.9481,287.1524,286.781,286.8924,42250.0
2020-08-13 15:10:00,308.93,309.26,308.84,309.17,38866.0,286.8646,287.171,286.781,287.0874,38866.0
2020-08-13 15:15:00,309.1,309.47,309.1,309.41,39230.0,287.0224,287.366,287.0224,287.3103,39230.0
2020-08-13 15:20:00,309.43,309.82,309.41,309.82,48455.0,287.3288,287.691,287.3103,287.691,48455.0
2020-08-13 15:25:00,309.8,309.8,309.62,309.76,36012.0,287.6724,287.6724,287.5053,287.6353,36012.0
2020-08-13 15:30:00,309.79,309.82,309.59,309.76,35048.0,287.6631,287.691,287.4774,287.6353,35048.0
2020-08-13 15:35:00,309.75,309.93,309.55,309.55,35204.0,287.626,287.7931,287.4403,287.4403,35204.0
2020-08-13 15:40:00,309.57,309.76,309.38,309.62,34120.0,287.4588,287.6353,287.2824,287.5053,34120.0
2020-08-13 15:45:00,309.6,309.61,309.2,309.36,39922.0,287.4867,287.496,287.1153,287.2638,39922.0
2020-08-13 15:50:00,309.34,309.61,309.23,309.56,53261.0,287.2453,287.496,287.1431,287.4496,53261.0
2020-08-13 15:55:00,309.57,309.61,309.34,309.48,70288.0,287.4588,287.496,287.2453,287.3753,70288.0
2020-08-14 09:30:00,309.15,309.27,308.74,308.74,77177.0,287.0688,287.1803,286.6881,286.6881,77177.0
2020-08-14 09:35:00,308.78,309.28,308.76,309.21,16952.0,286.7253,287.1896,286.7067,287.1246,16952.0
2020-08-14 09:40:00,309.16,309.32,309.0,309.3,146992.0,287.0781,287.2267,286.9296,287.2081,146992.0
2020-08-14 09:45:00,309.25,309.3,308.68,308.75,19045.0,287.1617,287.2081,286.6324,286.6974,19045.0
2020-08-14 09:50:00,308.78,309.15,308.64,309.15,8831.0,286.7253,287.0688,286.5953,287.0688,8831.0
2020-08-14 09:55:00,309.1,309.4,309.03,309.34,14307.0,287.0224,287.301,286.9574,287.2453,14307.0
2020-08-14 10:00:00,309.45,309.55,309.19,309.22,25901.0,287.3474,287.4403,287.106,287.1338,25901.0
2020-08-14 10:05:00,309.31,309.42,309.21,309.42,5422.0,287.2174,287.3196,287.1246,287.3196,5422.0
2020-08-14 10:10:00,309.43,309.52,308.98,308.99,7187.0,287.3288,287.4124,286.911,286.9203,7187.0
2020-08-14 10:15:00,309.04,309.29,308.94,309.0,8311.0,286.9667,287.1988,286.8738,286.9296,8311.0
2020-08-14 10:20:00,309.08,309.39,308.93,309.37,12087.0,287.0038,287.2917,286.8646,287.2731,12087.0
2020-08-14 10:25:00,309.4,309.45,308.93,308.98,10260.0,287.301,287.3474,286.8646,286.911,10260.0
2020-08-14 10:30:00,308.99,309.41,308.98,309.4,5153.0,286.9203,287.3103,286.911,287.301,5153.0
2020-08-14 10:35:00,309.4,309.44,309.21,309.43,8831.0,287.301,287.3381,287.1246,287.3288,8831.0
2020-08-14 10:40:00,309.5,309.55,309.39,309.48,4671.0,287.3938,287.4403,287.2917,287.3753,4671.0
2020-08-14 10:45:00,309.48,309.68,309.48,309.65,3114.0,287.3753,287.561,287.3753,287.5331,3114.0
2020-08-14 10:50:00,309.62,309.66,309.42,309.51,9397.0,287.5053,287.5424,287.3196,287.4031,9397.0
2020-08-14 10:55:00,309.52,309.52,309.24,309.25,4255.0,287.4124,287.4124,287.1524,287.1617,4255.0
2020-08-14 11:00:00,309.25,309.32,309.09,309.21,7706.0,287.1617,287.2267,287.0131,287.1246,7706.0
2020-08-14 11:05:00,309.21,309.59,309.21,309.53,7479.0,287.1246,287.4774,287.1246,287.4217,7479.0
2020-08-14 11:10:00,309.51,309.6,309.35,309.41,16154.0,287.4031,287.4867,287.2546,287.3103,16154.0
2020-08-14 11:15:00,309.42,309.58,309.42,309.54,6026.0,287.3196,287.4681,287.3196,287.431,6026.0
2020-08-14 11:20:00,309.56,309.82,309.56,309.81,6421.0,287.4496,287.691,287.4496,287.6817,6421.0
2020-08-14 11:25:00,309.82,309.84,309.75,309.79,3582.0,287.691,287.7096,287.626,287.6631,3582.0
2020-08-14 11:30:00,309.8,309.95,309.75,309.89,9426.0,287.6724,287.8117,287.626,287.756,9426.0
2020-08-14 11:35:00,309.91,309.92,309.75,309.77,4934.0,287.7746,287.7838,287.626,287.6446,4934.0
2020-08-14 11:40:00,309.78,309.84,309.72,309.77,3764.0,287.6538,287.7096,287.5981,287.6446,3764.0
2020-08-14 11:45:00,309.84,309.9,309.61,309.68,12608.0,287.7096,287.7653,287.496,287.561,12608.0
2020-08-14 11:50:00,309.72,309.74,309.41,309.41,8858.0,287.5981,287.6167,287.3103,287.3103,8858.0
2020-08-14 11:55:00,309.46,309.71,309.45,309.71,18171.0,287.3567,287.5888,287.3474,287.5888,18171.0
2020-08-14 12:00:00,309.75,309.84,309.65,309.73,19434.0,287.626,287.7096,287.5331,287.6074,19434.0
2020-08-14 12:05:00,309.73,309.83,309.72,309.83,9491.0,287.6074,287.7003,287.5981,287.7003,9491.0
2020-08-14 12:10:00,309.86,309.91,309.74,309.76,46042.0,287.7281,287.7746,287.6167,287.6353,46042.0
2020-08-14 12:15:00,309.78,309.8,309.6,309.68,5963.0,287.6538,287.6724,287.4867,287.561,5963.0
2020-08-14 12:20:00,309.67,309.73,309.56,309.58,15753.0,287.5517,287.6074,287.4496,287.4681,15753.0
2020-08-14 12:25:00,309.62,309.71,309.53,309.58,6475.0,287.5053,287.5888,287.4217,287.4681,6475.0
2020-08-14 12:30:00,309.6,309.79,309.59,309.79,12464.0,287.4867,287.6631,287.4774,287.6631,12464.0
2020-08-14 12:35:00,309.8,309.88,309.74,309.84,9111.0,287.6724,287.7467,287.6167,287.7096,9111.0
2020-08-14 12:40:00,309.84,309.91,309.8,309.86,9804.0,287.7096,287.7746,287.6724,287.7281,9804.0
2020-08-14 12:45:00,309.85,309.85,309.66,309.76,7189.0,287.7188,287.7188,287.5424,287.6353,7189.0
2020-08-14 12:50:00,309.76,309.81,309.69,309.72,4335.0,287.6353,287.6817,287.5703,287.5981,4335.0
2020-08-14 12:55:00,309.73,309.79,309.59,309.66,9126.0,287.6074,287.6631,287.4774,287.5424,9126.0
2020-08-14 13:00:00,309.55,309.64,309.54,309.54,2705.0,287.4403,287.5238,287.431,287.431,2705.0
2020-08-14 13:05:00,309.54,309.61,309.47,309.61,7010.0,287.431,287.496,287.366,287.496,7010.0
2020-08-14 13:10:00,309.57,309.79,309.57,309.77,7783.0,287.4588,287.6631,287.4588,287.6446,7783.0
2020-08-14 13:15:00,309.75,309.76,309.64,309.74,6082.0,287.626,287.6353,287.5238,287.6167,6082.0
2020-08-14 13:20:00,309.72,309.74,309.66,309.71,6705.0,287.5981,287.6167,287.5424,287.5888,6705.0
2020-08-14 13:25:00,309.7,309.79,309.67,309.77,10786.0,287.5796,287.6631,287.5517,287.6446,10786.0
2020-08-14 13:30:00,309.78,309.85,309.75,309.79,12556.0,287.6538,287.7188,287.626,287.6631,12556.0
2020-08-14 13:35:00,309.8,309.82,309.68,309.81,12417.0,287.6724,287.691,287.561,287.6817,12417.0
2020-08-14 13:40:00,309.83,309.84,309.72,309.79,12202.0,287.7003,287.7096,287.5981,287.6631,12202.0
2020-08-14 13:45:00,309.78,309.91,309.73,309.83,9554.0,287.6538,287.7746,287.6074,287.7003,9554.0
2020-08-14 13:50:00,309.84,309.97,309.7,309.89,27129.0,287.7096,287.8303,287.5796,287.756,27129.0
2020-08-14 13:55:00,309.89,310.02,309.84,310.02,31192.0,287.756,287.8767,287.7096,287.8767,31192.0
2020-08-14 14:00:00,310.01,310.01,309.72,309.75,30804.0,287.8674,287.8674,287.5981,287.626,30804.0
2020-08-14 14:05:00,309.75,309.85,309.69,309.82,25817.0,287.626,287.7188,287.5703,287.691,25817.0
2020-08-14 14:10:00,309.86,309.87,309.73,309.81,43045.0,287.7281,287.7374,287.6074,287.6817,43045.0
2020-08-14 14:15:00,309.81,309.88,309.67,309.7,37273.0,287.6817,287.7467,287.5517,287.5796,37273.0
2020-08-14 14:20:00,309.72,309.77,309.68,309.69,20926.0,287.5981,287.6446,287.561,287.5703,20926.0
2020-08-14 14:25:00,309.63,309.64,309.4,309.61,34951.0,287.5146,287.5238,287.301,287.496,34951.0
2020-08-14 14:30:00,309.6,309.77,309.59,309.7,75849.0,287.4867,287.6446,287.4774,287.5796,75849.0
2020-08-14 14:35:00,309.7,309.73,309.53,309.54,32143.0,287.5796,287.6074,287.4217,287.431,32143.0
2020-08-14 14:40:00,309.55,309.56,309.34,309.43,33242.0,287.4403,287.4496,287.2453,287.3288,33242.0
2020-08-14 14:45:00,309.42,309.43,309.28,309.32,21177.0,287.3196,287.3288,287.1896,287.2267,21177.0
2020-08-14 14:50:00,309.28,309.44,309.25,309.3,22432.0,287.1896,287.3381,287.1617,287.2081,22432.0
2020-08-14 14:55:00,309.32,309.37,309.24,309.28,24694.0,287.2267,287.2731,287.1524,287.1896,24694.0
2020-08-14 15:00:00,309.23,309.28,309.08,309.14,21081.0,287.1431,287.1896,287.0038,287.0596,21081.0
2020-08-14 15:05:00,309.16,309.37,309.09,309.15,37239.0,287.0781,287.2731,287.0131,287.0688,37239.0
2020-08-14 15:10:00,309.11,309.16,308.87,308.89,37020.0,287.0317,287.0781,286.8088,286.8274,37020.0
2020-08-14 15:15:00,308.87,309.0,308.75,308.81,23186.0,286.8088,286.9296,286.6974,286.7531,23186.0
2020-08-14 15:20:00,308.86,308.95,308.64,308.65,29040.0,286.7996,286.8831,286.5953,286.6046,29040.0
2020-08-14 15:25:00,308.66,308.99,308.6,308.83,34270.0,286.6138,286.9203,286.5581,286.7717,34270.0
2020-08-14 15:30:00,308.76,308.9,308.68,308.76,31915.0,286.7067,286.8367,286.6324,286.7067,31915.0
2020-08-14 15:35:00,308.77,308.78,308.53,308.64,27160.0,286.716,286.7253,286.4931,286.5953,27160.0
2020-08-14 15:40:00,308.57,308.85,308.51,308.85,44175.0,286.5303,286.7903,286.4745,286.7903,44175.0
2020-08-14 15:45:00,308.79,308.88,308.47,308.47,39121.0,286.7346,286.8181,286.4374,286.4374,39121.0
2020-08-14 15:50:00,308.47,309.35,308.34,309.29,54686.0,286.4374,287.2546,286.3167,287.1988,54686.0
2020-08-14 15:55:00,309.29,309.5,309.24,309.5,140345.0,287.1988,287.3938,287.1524,287.3938,140345.0
2020-08-17 09:30:00,310.44,310.57,310.3,310.52,272594.0,288.2667,288.3874,288.1367,288.341,272594.0
2020-08-17 09:35:00,310.51,310.61,310.41,310.52,33165.0,288.3317,288.4246,288.2388,288.341,33165.0
2020-08-17 09:40:00,310.62,310.72,310.61,310.62,187664.0,288.4338,288.5267,288.4246,288.4338,187664.0
2020-08-17 09:45:00,310.69,310.69,310.55,310.61,14957.0,288.4988,288.4988,288.3688,288.4246,14957.0
2020-08-17 09:50:00,310.62,310.64,310.48,310.52,40309.0,288.4338,288.4524,288.3038,288.341,40309.0
2020-08-17 09:55:00,310.53,310.55,310.39,310.44,16431.0,288.3503,288.3688,288.2203,288.2667,16431.0
2020-08-17 10:00:00,310.5,310.52,310.28,310.38,8961.0,288.3224,288.341,288.1181,288.211,8961.0
2020-08-17 10:05:00,310.36,310.37,310.27,310.3,13737.0,288.1924,288.2017,288.1088,288.1367,13737.0
2020-08-17 10:10:00,310.31,310.35,310.24,310.27,11440.0,288.146,288.1831,288.081,288.1088,11440.0
2020-08-17 10:15:00,310.25,310.31,310.09,310.11,9556.0,288.0903,288.146,287.9417,287.9603,9556.0
2020-08-17 10:20:00,310.13,310.41,310.13,310.41,8503.0,287.9788,288.2388,287.9788,288.2388,8503.0
2020-08-17 10:25:00,310.45,310.51,310.4,310.46,9765.0,288.276,288.3317,288.2296,288.2853,9765.0
2020-08-17 10:30:00,310.5,310.62,310.5,310.58,28873.0,288.3224,288.4338,288.3224,288.3967,28873.0
2020-08-17 10:35:00,310.59,310.6,310.5,310.5,23697.0,288.406,288.4153,288.3224,288.3224,23697.0
2020-08-17 10:40:00,310.49,310.63,310.48,310.58,10900.0,288.3131,288.4431,288.3038,288.3967,10900.0
2020-08-17 10:45:00,310.61,310.68,310.59,310.6,19605.0,288.4246,288.4896,288.406,288.4153,19605.0
2020-08-17 10:50:00,310.61,310.87,310.61,310.83,7118.0,288.4246,288.666,288.4246,288.6288,7118.0
2020-08-17 10:55:00,310.82,310.82,310.59,310.6,14984.0,288.6196,288.6196,288.406,288.4153,14984.0
2020-08-17 11:00:00,310.6,310.6,310.33,310.41,12389.0,288.4153,288.4153,288.1646,288.2388,12389.0
2020-08-17 11:05:00,310.41,310.42,310.36,310.42,6610.0,288.2388,288.2481,288.1924,288.2481,6610.0
2020-08-17 11:10:00,310.45,310.57,310.45,310.54,12685.0,288.276,288.3874,288.276,288.3596,12685.0
2020-08-17 11:15:00,310.6,310.69,310.54,310.65,8645.0,288.4153,288.4988,288.3596,288.4617,8645.0
2020-08-17 11:20:00,310.66,310.69,310.59,310.62,6095.0,288.471,288.4988,288.406,288.4338,6095.0
2020-08-17 11:25:00,310.62,310.71,310.56,310.71,23570.0,288.4338,288.5174,288.3781,288.5174,23570.0
2020-08-17 11:30:00,310.71,310.71,310.42,310.44,19899.0,288.5174,288.5174,288.2481,288.2667,19899.0
2020-08-17 11:35:00,310.43,310.53,310.42,310.44,40206.0,288.2574,288.3503,288.2481,288.2667,40206.0
2020-08-17 11:40:00,310.43,310.53,310.35,310.36,17555.0,288.2574,288.3503,288.1831,288.1924,17555.0
2020-08-17 11:45:00,310.34,310.44,310.32,310.42,4312.0,288.1738,288.2667,288.1553,288.2481,4312.0
2020-08-17 11:50:00,310.37,310.47,310.36,310.47,6135.0,288.2017,288.2946,288.1924,288.2946,6135.0
2020-08-17 11:55:00,310.44,310.55,310.43,310.55,9471.0,288.2667,288.3688,288.2574,288.3688,9471.0
2020-08-17 12:00:00,310.58,310.61,310.55,310.58,10836.0,288.3967,288.4246,288.3688,288.3967,10836.0
2020-08-17 12:05:00,310.56,310.57,310.44,310.46,4566.0,288.3781,288.3874,288.2667,288.2853,4566.0
2020-08-17 12:10:00,310.48,310.48,310.35,310.39,24162.0,288.3038,288.3038,288.1831,288.2203,24162.0
2020-08-17 12:15:00,310.42,310.45,310.36,310.4,24187.0,288.2481,288.276,288.1924,288.2296,24187.0
2020-08-17 12:20:00,310.39,310.44,310.35,310.44,11116.0,288.2203,288.2667,288.1831,288.2667,11116.0
2020-08-17 12:25:00,310.44,310.48,310.38,310.42,10343.0,288.2667,288.3038,288.211,288.2481,10343.0
2020-08-17 12:30:00,310.41,310.49,310.41,310.47,6277.0,288.2388,288.3131,288.2388,288.2946,6277.0
2020-08-17 12:35:00,310.5,310.55,310.45,310.54,11925.0,288.3224,288.3688,288.276,288.3596,11925.0
2020-08-17 12:40:00,310.55,310.59,310.5,310.58,7835.0,288.3688,288.406,288.3224,288.3967,7835.0
2020-08-17 12:45:00,310.58,310.71,310.58,310.71,6641.0,288.3967,288.5174,288.3967,288.5174,6641.0
2020-08-17 12:50:00,310.72,310.75,310.69,310.71,17926.0,288.5267,288.5546,288.4988,288.5174,17926.0
2020-08-17 12:55:00,310.7,310.71,310.67,310.7,2156.0,288.5081,288.5174,288.4803,288.5081,2156.0
2020-08-17 13:00:00,310.69,310.69,310.64,310.66,3667.0,288.4988,288.4988,288.4524,288.471,3667.0
2020-08-17 13:05:00,310.64,310.66,310.64,310.66,3341.0,288.4524,288.471,288.4524,288.471,3341.0
2020-08-17 13:10:00,310.64,310.71,310.63,310.67,10725.0,288.4524,288.5174,288.4431,288.4803,10725.0
2020-08-17 13:15:00,310.71,310.71,310.66,310.66,13976.0,288.5174,288.5174,288.471,288.471,13976.0
2020-08-17 13:20:00,310.67,310.68,310.59,310.62,5335.0,288.4803,288.4896,288.406,288.4338,5335.0
2020-08-17 13:25:00,310.62,310.65,310.56,310.58,5349.0,288.4338,288.4617,288.3781,288.3967,5349.0
2020-08-17 13:30:00,310.6,310.7,310.59,310.69,5464.0,288.4153,288.5081,288.406,288.4988,5464.0
2020-08-17 13:35:00,310.68,310.69,310.61,310.66,7732.0,288.4896,288.4988,288.4246,288.471,7732.0
2020-08-17 13:40:00,310.65,310.69,310.65,310.68,8171.0,288.4617,288.4988,288.4617,288.4896,8171.0
2020-08-17 13:45:00,310.67,310.68,310.62,310.63,6982.0,288.4803,288.4896,288.4338,288.4431,6982.0
2020-08-17 13:50:00,310.63,310.63,310.58,310.59,4670.0,288.4431,288.4431,288.3967,288.406,4670.0
2020-08-17 13:55:00,310.56,310.62,310.53,310.61,16414.0,288.3781,288.4338,288.3503,288.4246,16414.0
2020-08-17 14:00:00,310.61,310.68,310.56,310.56,5164.0,288.4246,288.4896,288.3781,288.3781,5164.0
2020-08-17 14:05:00,310.57,310.63,310.53,310.57,8783.0,288.3874,288.4431,288.3503,288.3874,8783.0
2020-08-17 14:10:00,310.6,310.63,310.54,310.63,3621.0,288.4153,288.4431,288.3596,288.4431,3621.0
2020-08-17 14:15:00,310.64,310.66,310.58,310.62,14795.0,288.4524,288.471,288.3967,288.4338,14795.0
2020-08-17 14:20:00,310.63,310.7,310.59,310.69,7991.0,288.4431,288.5081,288.406,288.4988,7991.0
2020-08-17 14:25:00,310.69,310.71,310.6,310.61,8290.0,288.4988,288.5174,288.4153,288.4246,8290.0
2020-08-17 14:30:00,310.62,310.69,310.61,310.66,15114.0,288.4338,288.4988,288.4246,288.471,15114.0
2020-08-17 14:35:00,310.66,310.67,310.63,310.65,11973.0,288.471,288.4803,288.4431,288.4617,11973.0
2020-08-17 14:40:00,310.64,310.64,310.57,310.63,14793.0,288.4524,288.4524,288.3874,288.4431,14793.0
2020-08-17 14:45:00,310.62,310.63,310.42,310.44,20426.0,288.4338,288.4431,288.2481,288.2667,20426.0
2020-08-17 14:50:00,310.44,310.47,310.4,310.41,10332.0,288.2667,288.2946,288.2296,288.2388,10332.0
2020-08-17 14:55:00,310.44,310.52,310.44,310.48,30467.0,288.2667,288.341,288.2667,288.3038,30467.0
2020-08-17 15:00:00,310.48,310.52,310.36,310.36,12558.0,288.3038,288.341,288.1924,288.1924,12558.0
2020-08-17 15:05:00,310.37,310.4,310.26,310.27,24805.0,288.2017,288.2296,288.0996,288.1088,24805.0
2020-08-17 15:10:00,310.29,310.29,310.19,310.22,12617.0,288.1274,288.1274,288.0346,288.0624,12617.0
2020-08-17 15:15:00,310.25,310.4,310.19,310.4,19558.0,288.0903,288.2296,288.0346,288.2296,19558.0
2020-08-17 15:20:00,310.4,310.41,310.27,310.34,18381.0,288.2296,288.2388,288.1088,288.1738,18381.0
2020-08-17 15:25:00,310.33,310.5,310.33,310.45,10698.0,288.1646,288.3224,288.1646,288.276,10698.0
2020-08-17 15:30:00,310.49,310.55,310.48,310.5,16593.0,288.3131,288.3688,288.3038,288.3224,16593.0
2020-08-17 15:35:00,310.53,310.58,310.49,310.51,10489.0,288.3503,288.3967,288.3131,288.3317,10489.0
2020-08-17 15:40:00,310.53,310.63,310.5,310.62,18055.0,288.3503,288.4431,288.3224,288.4338,18055.0
2020-08-17 15:45:00,310.6,310.68,310.51,310.62,26191.0,288.4153,288.4896,288.3317,288.4338,26191.0
2020-08-17 15:50:00,310.6,310.68,310.47,310.49,39470.0,288.4153,288.4896,288.2946,288.3131,39470.0
2020-08-17 15:55:00,310.49,310.51,310.3,310.47,221323.0,288.3131,288.3317,288.1367,288.2946,221323.0
2020-08-18 09:30:00,310.93,311.13,310.88,310.99,96471.0,288.7217,288.9074,288.6753,288.7774,96471.0
2020-08-18 09:35:00,310.98,311.36,310.98,311.29,47190.0,288.7681,289.121,288.7681,289.056,47190.0
2020-08-18 09:40:00,311.32,311.46,311.26,311.37,29554.0,289.0838,289.2138,289.0281,289.1303,29554.0
2020-08-18 09:45:00,311.31,311.55,311.3,311.52,313372.0,289.0746,289.2974,289.0653,289.2696,313372.0
2020-08-18 09:50:00,311.43,311.49,310.73,310.73,45852.0,289.186,289.2417,288.536,288.536,45852.0
2020-08-18 09:55:00,310.74,310.99,310.73,310.93,34344.0,288.5453,288.7774,288.536,288.7217,34344.0
2020-08-18 10:00:00,310.95,310.96,310.72,310.92,22352.0,288.7403,288.7496,288.5267,288.7124,22352.0
2020-08-18 10:05:00,310.92,310.93,309.95,309.95,31459.0,288.7124,288.7217,287.8117,287.8117,31459.0
2020-08-18 10:10:00,309.89,310.23,309.86,310.23,19088.0,287.756,288.0717,287.7281,288.0717,19088.0
2020-08-18 10:15:00,310.23,310.4,310.19,310.34,11796.0,288.0717,288.2296,288.0346,288.1738,11796.0
2020-08-18 10:20:00,310.37,310.38,309.93,309.93,9292.0,288.2017,288.211,287.7931,287.7931,9292.0
2020-08-18 10:25:00,309.91,310.11,309.44,309.47,25375.0,287.7746,287.9603,287.3381,287.366,25375.0
2020-08-18 10:30:00,309.44,309.84,309.28,309.82,31727.0,287.3381,287.7096,287.1896,287.691,31727.0
2020-08-18 10:35:00,309.78,310.0,309.77,309.98,11521.0,287.6538,287.8581,287.6446,287.8396,11521.0
2020-08-18 10:40:00,309.98,309.98,309.65,309.84,30852.0,287.8396,287.8396,287.5331,287.7096,30852.0
2020-08-18 10:45:00,309.73,310.01,309.73,310.0,16049.0,287.6074,287.8674,287.6074,287.8581,16049.0
2020-08-18 10:50:00,310.1,310.29,310.1,310.21,11145.0,287.951,288.1274,287.951,288.0531,11145.0
2020-08-18 10:55:00,310.22,310.32,310.11,310.29,57141.0,288.0624,288.1553,287.9603,288.1274,57141.0
2020-08-18 11:00:00,310.35,310.43,310.29,310.38,7362.0,288.1831,288.2574,288.1274,288.211,7362.0
2020-08-18 11:05:00,310.32,310.52,310.29,310.52,6435.0,288.1553,288.341,288.1274,288.341,6435.0
2020-08-18 11:10:00,310.55,310.6,310.41,310.45,19301.0,288.3688,288.4153,288.2388,288.276,19301.0
2020-08-18 11:15:00,310.46,310.6,310.41,310.51,55095.0,288.2853,288.4153,288.2388,288.3317,55095.0
2020-08-18 11:20:00,310.56,310.74,310.44,310.74,8531.0,288.3781,288.5453,288.2667,288.5453,8531.0
2020-08-18 11:25:00,310.72,310.85,310.7,310.76,48070.0,288.5267,288.6474,288.5081,288.5638,48070.0
2020-08-18 11:30:00,310.79,310.93,310.79,310.91,10327.0,288.5917,288.7217,288.5917,288.7031,10327.0
2020-08-18 11:35:00,310.89,310.93,310.84,310.87,8185.0,288.6846,288.7217,288.6381,288.666,8185.0
2020-08-18 11:40:00,310.89,310.99,310.86,310.91,22491.0,288.6846,288.7774,288.6567,288.7031,22491.0
2020-08-18 11:45:00,310.93,310.95,310.78,310.84,12007.0,288.7217,288.7403,288.5824,288.6381,12007.0
2020-08-18 11:50:00,310.84,310.94,310.83,310.94,14121.0,288.6381,288.731,288.6288,288.731,14121.0
2020-08-18 11:55:00,310.95,310.96,310.85,310.92,10977.0,288.7403,288.7496,288.6474,288.7124,10977.0
2020-08-18 12:00:00,310.92,311.03,310.91,310.92,19547.0,288.7124,288.8146,288.7031,288.7124,19547.0
2020-08-18 12:05:00,310.92,311.06,310.89,311.0,16819.0,288.7124,288.8424,288.6846,288.7867,16819.0
2020-08-18 12:10:00,311.01,311.05,310.94,310.94,10531.0,288.796,288.8331,288.731,288.731,10531.0
2020-08-18 12:15:00,310.93,310.97,310.81,310.89,19417.0,288.7217,288.7588,288.6103,288.6846,19417.0
2020-08-18 12:20:00,310.9,310.93,310.84,310.89,7350.0,288.6938,288.7217,288.6381,288.6846,7350.0
2020-08-18 12:25:00,310.87,311.01,310.87,311.0,7891.0,288.666,288.796,288.666,288.7867,7891.0
2020-08-18 12:30:00,311.03,311.14,311.02,311.09,14361.0,288.8146,288.9167,288.8053,288.8703,14361.0
2020-08-18 12:35:00,311.09,311.17,311.08,311.17,7031.0,288.8703,288.9446,288.861,288.9446,7031.0
2020-08-18 12:40:00,311.15,311.26,311.13,311.23,7700.0,288.926,289.0281,288.9074,289.0003,7700.0
2020-08-18 12:45:00,311.23,311.3,311.18,311.2,15612.0,289.0003,289.0653,288.9538,288.9724,15612.0
2020-08-18 12:50:00,311.2,311.25,311.16,311.22,9563.0,288.9724,289.0188,288.9353,288.991,9563.0
2020-08-18 12:55:00,311.21,311.23,311.16,311.22,11748.0,288.9817,289.0003,288.9353,288.991,11748.0
2020-08-18 13:00:00,311.21,311.21,311.14,311.17,9425.0,288.9817,288.9817,288.9167,288.9446,9425.0
2020-08-18 13:05:00,311.2,311.35,311.19,311.33,8917.0,288.9724,289.1117,288.9631,289.0931,8917.0
2020-08-18 13:10:00,311.33,311.37,311.23,311.24,4131.0,289.0931,289.1303,289.0003,289.0096,4131.0
2020-08-18 13:15:00,311.24,311.27,311.19,311.27,5322.0,289.0096,289.0374,288.9631,289.0374,5322.0
2020-08-18 13:20:00,311.26,311.27,311.01,311.05,11834.0,289.0281,289.0374,288.796,288.8331,11834.0
2020-08-18 13:25:00,311.09,311.19,311.08,311.18,6000.0,288.8703,288.9631,288.861,288.9538,6000.0
2020-08-18 13:30:00,311.17,311.26,311.17,311.24,10396.0,288.9446,289.0281,288.9446,289.0096,10396.0
2020-08-18 13:35:00,311.25,311.4,311.25,311.39,5760.0,289.0188,289.1581,289.0188,289.1488,5760.0
2020-08-18 13:40:00,311.39,311.42,311.3,311.33,4174.0,289.1488,289.1767,289.0653,289.0931,4174.0
2020-08-18 13:45:00,311.32,311.39,311.31,311.37,6446.0,289.0838,289.1488,289.0746,289.1303,6446.0
2020-08-18 13:50:00,311.4,311.4,311.3,311.37,10614.0,289.1581,289.1581,289.0653,289.1303,10614.0
2020-08-18 13:55:00,311.38,311.39,311.23,311.24,7769.0,289.1396,289.1488,289.0003,289.0096,7769.0
2020-08-18 14:00:00,311.24,311.24,311.11,311.18,8003.0,289.0096,289.0096,288.8888,288.9538,8003.0
2020-08-18 14:05:00,311.15,311.25,311.09,311.25,11752.0,288.926,289.0188,288.8703,289.0188,11752.0
2020-08-18 14:10:00,311.28,311.31,311.06,311.06,15774.0,289.0467,289.0746,288.8424,288.8424,15774.0
2020-08-18 14:15:00,311.06,311.22,311.05,311.18,5267.0,288.8424,288.991,288.8331,288.9538,5267.0
2020-08-18 14:20:00,311.2,311.33,311.16,311.33,6895.0,288.9724,289.0931,288.9353,289.0931,6895.0
2020-08-18 14:25:00,311.3,311.37,311.25,311.27,7940.0,289.0653,289.1303,289.0188,289.0374,7940.0
2020-08-18 14:30:00,311.29,311.35,311.24,311.28,12149.0,289.056,289.1117,289.0096,289.0467,12149.0
2020-08-18 14:35:00,311.27,311.31,311.22,311.22,24011.0,289.0374,289.0746,288.991,288.991,24011.0
2020-08-18 14:40:00,311.23,311.31,311.22,311.27,8729.0,289.0003,289.0746,288.991,289.0374,8729.0
2020-08-18 14:45:00,311.27,311.31,311.21,311.3,10257.0,289.0374,289.0746,288.9817,289.0653,10257.0
2020-08-18 14:50:00,311.31,311.41,311.31,311.36,3840.0,289.0746,289.1674,289.0746,289.121,3840.0
2020-08-18 14:55:00,311.35,311.46,311.35,311.39,6065.0,289.1117,289.2138,289.1117,289.1488,6065.0
2020-08-18 15:00:00,311.37,311.37,311.25,311.25,5903.0,289.1303,289.1303,289.0188,289.0188,5903.0
2020-08-18 15:05:00,311.24,311.36,311.17,311.19,31516.0,289.0096,289.121,288.9446,288.9631,31516.0
2020-08-18 15:10:00,311.23,311.5,311.17,311.47,21336.0,289.0003,289.251,288.9446,289.2231,21336.0
2020-08-18 15:15:00,311.5,311.55,311.22,311.4,32055.0,289.251,289.2974,288.991,289.1581,32055.0
2020-08-18 15:20:00,311.37,311.49,311.23,311.28,57043.0,289.1303,289.2417,289.0003,289.0467,57043.0
2020-08-18 15:25:00,311.24,311.29,311.13,311.26,18575.0,289.0096,289.056,288.9074,289.0281,18575.0
2020-08-18 15:30:00,311.23,311.4,311.21,311.31,14285.0,289.0003,289.1581,288.9817,289.0746,14285.0
2020-08-18 15:35:00,311.32,311.34,311.1,311.13,20484.0,289.0838,289.1024,288.8796,288.9074,20484.0
2020-08-18 15:40:00,311.11,311.29,311.09,311.25,12654.0,288.8888,289.056,288.8703,289.0188,12654.0
2020-08-18 15:45:00,311.24,311.32,311.14,311.15,71547.0,289.0096,289.0838,288.9167,288.926,71547.0
2020-08-18 15:50:00,311.1,311.11,310.91,310.91,16444.0,288.8796,288.8888,288.7031,288.7031,16444.0
2020-08-18 15:55:00,310.94,311.16,310.83,311.13,109844.0,288.731,288.9353,288.6288,288.9074,109844.0
2020-08-19 09:30:00,311.55,311.59,311.24,311.45,73806.0,289.2974,289.3346,289.0096,289.2046,73806.0
2020-08-19 09:35:00,311.45,311.66,311.45,311.59,28502.0,289.2046,289.3996,289.2046,289.3346,28502.0
2020-08-19 09:40:00,311.58,311.6,311.42,311.54,32056.0,289.3253,289.3438,289.1767,289.2881,32056.0
2020-08-19 09:45:00,311.54,311.58,311.2,311.23,21586.0,289.2881,289.3253,288.9724,289.0003,21586.0
2020-08-19 09:50:00,311.23,311.46,311.22,311.27,20222.0,289.0003,289.2138,288.991,289.0374,20222.0
2020-08-19 09:55:00,311.33,311.43,311.14,311.31,28193.0,289.0931,289.186,288.9167,289.0746,28193.0
2020-08-19 10:00:00,311.3,311.48,311.29,311.46,14650.0,289.0653,289.2324,289.056,289.2138,14650.0
2020-08-19 10:05:00,311.44,311.45,311.31,311.37,18574.0,289.1953,289.2046,289.0746,289.1303,18574.0
2020-08-19 10:10:00,311.36,311.43,311.27,311.4,16300.0,289.121,289.186,289.0374,289.1581,16300.0
2020-08-19 10:15:00,311.4,311.48,311.4,311.44,15860.0,289.1581,289.2324,289.1581,289.1953,15860.0
2020-08-19 10:20:00,311.43,311.54,311.36,311.54,11439.0,289.186,289.2881,289.121,289.2881,11439.0
2020-08-19 10:25:00,311.6,311.62,311.46,311.6,13011.0,289.3438,289.3624,289.2138,289.3438,13011.0
2020-08-19 10:30:00,311.62,311.74,311.59,311.69,18280.0,289.3624,289.4738,289.3346,289.4274,18280.0
2020-08-19 10:35:00,311.7,311.77,311.67,311.67,7322.0,289.4367,289.5017,289.4088,289.4088,7322.0
2020-08-19 10:40:00,311.68,311.73,311.64,311.68,29953.0,289.4181,289.4646,289.381,289.4181,29953.0
2020-08-19 10:45:00,311.72,311.72,311.62,311.72,12245.0,289.4553,289.4553,289.3624,289.4553,12245.0
2020-08-19 10:50:00,311.7,311.79,311.64,311.75,18384.0,289.4367,289.5203,289.381,289.4831,18384.0
2020-08-19 10:55:00,311.76,311.77,311.55,311.7,14949.0,289.4924,289.5017,289.2974,289.4367,14949.0
2020-08-19 11:00:00,311.71,311.85,311.55,311.59,20099.0,289.446,289.576,289.2974,289.3346,20099.0
2020-08-19 11:05:00,311.59,311.69,311.59,311.62,9039.0,289.3346,289.4274,289.3346,289.3624,9039.0
2020-08-19 11:10:00,311.64,311.67,311.52,311.54,6160.0,289.381,289.4088,289.2696,289.2881,6160.0
2020-08-19 11:15:00,311.53,311.75,311.53,311.57,16075.0,289.2788,289.4831,289.2788,289.316,16075.0
2020-08-19 11:20:00,311.58,311.67,311.51,311.67,12660.0,289.3253,289.4088,289.2603,289.4088,12660.0
2020-08-19 11:25:00,311.67,311.79,311.67,311.77,7560.0,289.4088,289.5203,289.4088,289.5017,7560.0
2020-08-19 11:30:00,311.74,312.02,311.74,312.01,33265.0,289.4738,289.7338,289.4738,289.7246,33265.0
2020-08-19 11:35:00,312.0,312.04,311.97,312.0,9374.0,289.7153,289.7524,289.6874,289.7153,9374.0
2020-08-19 11:40:00,312.0,312.28,311.99,312.03,309288.0,289.7153,289.9753,289.706,289.7431,309288.0
2020-08-19 11:45:00,312.02,312.02,311.92,311.93,12270.0,289.7338,289.7338,289.641,289.6503,12270.0
2020-08-19 11:50:00,311.93,311.98,311.92,311.96,6261.0,289.6503,289.6967,289.641,289.6781,6261.0
2020-08-19 11:55:00,311.96,311.99,311.92,311.97,5607.0,289.6781,289.706,289.641,289.6874,5607.0
2020-08-19 12:00:00,311.97,311.97,311.89,311.94,7415.0,289.6874,289.6874,289.6131,289.6596,7415.0
2020-08-19 12:05:00,311.94,311.94,311.79,311.84,20002.0,289.6596,289.6596,289.5203,289.5667,20002.0
2020-08-19 12:10:00,311.84,311.89,311.78,311.78,40696.0,289.5667,289.6131,289.511,289.511,40696.0
2020-08-19 12:15:00,311.83,311.86,311.76,311.77,6986.0,289.5574,289.5853,289.4924,289.5017,6986.0
2020-08-19 12:20:00,311.78,311.9,311.78,311.9,7502.0,289.511,289.6224,289.511,289.6224,7502.0
2020-08-19 12:25:00,311.88,311.88,311.79,311.87,13448.0,289.6038,289.6038,289.5203,289.5946,13448.0
2020-08-19 12:30:00,311.87,311.9,311.75,311.79,26898.0,289.5946,289.6224,289.4831,289.5203,26898.0
2020-08-19 12:35:00,311.79,311.84,311.76,311.82,16724.0,289.5203,289.5667,289.4924,289.5481,16724.0
2020-08-19 12:40:00,311.81,311.81,311.67,311.67,3756.0,289.5388,289.5388,289.4088,289.4088,3756.0
2020-08-19 12:45:00,311.68,311.69,311.54,311.6,6047.0,289.4181,289.4274,289.2881,289.3438,6047.0
2020-08-19 12:50:00,311.61,311.67,311.56,311.65,5355.0,289.3531,289.4088,289.3067,289.3903,5355.0
2020-08-19 12:55:00,311.65,311.67,311.6,311.66,7873.0,289.3903,289.4088,289.3438,289.3996,7873.0
2020-08-19 13:00:00,311.66,311.68,311.6,311.63,8441.0,289.3996,289.4181,289.3438,289.3717,8441.0
2020-08-19 13:05:00,311.66,311.69,311.65,311.65,2998.0,289.3996,289.4274,289.3903,289.3903,2998.0
2020-08-19 13:10:00,311.65,311.75,311.65,311.71,5403.0,289.3903,289.4831,289.3903,289.446,5403.0
2020-08-19 13:15:00,311.71,311.76,311.69,311.75,8948.0,289.446,289.4924,289.4274,289.4831,8948.0
2020-08-19 13:20:00,311.75,311.77,311.72,311.73,6127.0,289.4831,289.5017,289.4553,289.4646,6127.0
2020-08-19 13:25:00,311.73,311.76,311.63,311.65,10764.0,289.4646,289.4924,289.3717,289.3903,10764.0
2020-08-19 13:30:00,311.66,311.78,311.66,311.75,5894.0,289.3996,289.511,289.3996,289.4831,5894.0
2020-08-19 13:35:00,311.75,311.79,311.68,311.78,9023.0,289.4831,289.5203,289.4181,289.511,9023.0
2020-08-19 13:40:00,311.78,311.87,311.75,311.87,5213.0,289.511,289.5946,289.4831,289.5946,5213.0
2020-08-19 13:45:00,311.86,311.89,311.82,311.87,11745.0,289.5853,289.6131,289.5481,289.5946,11745.0
2020-08-19 13:50:00,311.87,311.89,311.79,311.88,17257.0,289.5946,289.6131,289.5203,289.6038,17257.0
2020-08-19 13:55:00,311.85,311.86,311.8,311.84,13407.0,289.576,289.5853,289.5296,289.5667,13407.0
2020-08-19 14:00:00,311.84,312.0,311.8,311.97,20862.0,289.5667,289.7153,289.5296,289.6874,20862.0
2020-08-19 14:05:00,311.97,311.97,311.35,311.67,35607.0,289.6874,289.6874,289.1117,289.4088,35607.0
2020-08-19 14:10:00,311.64,311.64,311.09,311.09,22303.0,289.381,289.381,288.8703,288.8703,22303.0
2020-08-19 14:15:00,311.12,311.18,310.7,310.74,33432.0,288.8981,288.9538,288.5081,288.5453,33432.0
2020-08-19 14:20:00,310.75,311.03,310.4,310.9,72595.0,288.5546,288.8146,288.2296,288.6938,72595.0
2020-08-19 14:25:00,310.83,311.03,310.53,310.68,30910.0,288.6288,288.8146,288.3503,288.4896,30910.0
2020-08-19 14:30:00,310.73,310.96,310.5,310.92,31359.0,288.536,288.7496,288.3224,288.7124,31359.0
2020-08-19 14:35:00,310.9,310.95,310.52,310.77,23880.0,288.6938,288.7403,288.341,288.5731,23880.0
2020-08-19 14:40:00,310.75,310.87,310.54,310.6,15157.0,288.5546,288.666,288.3596,288.4153,15157.0
2020-08-19 14:45:00,310.66,311.01,310.66,310.93,37299.0,288.471,288.796,288.471,288.7217,37299.0
2020-08-19 14:50:00,310.93,311.22,310.93,311.11,35110.0,288.7217,288.991,288.7217,288.8888,35110.0
2020-08-19 14:55:00,311.13,311.29,311.11,311.16,36058.0,288.9074,289.056,288.8888,288.9353,36058.0
2020-08-19 15:00:00,311.16,311.24,311.0,311.12,34128.0,288.9353,289.0096,288.7867,288.8981,34128.0
2020-08-19 15:05:00,311.12,311.26,311.12,311.22,15905.0,288.8981,289.0281,288.8981,288.991,15905.0
2020-08-19 15:10:00,311.21,311.29,310.98,311.01,30591.0,288.9817,289.056,288.7681,288.796,30591.0
2020-08-19 15:15:00,311.0,311.15,310.84,310.85,20036.0,288.7867,288.926,288.6381,288.6474,20036.0
2020-08-19 15:20:00,310.82,310.88,310.51,310.53,24837.0,288.6196,288.6753,288.3317,288.3503,24837.0
2020-08-19 15:25:00,310.53,310.76,310.28,310.5,33488.0,288.3503,288.5638,288.1181,288.3224,33488.0
2020-08-19 15:30:00,310.45,310.58,310.36,310.4,33278.0,288.276,288.3967,288.1924,288.2296,33278.0
2020-08-19 15:35:00,310.42,310.6,310.24,310.31,28714.0,288.2481,288.4153,288.081,288.146,28714.0
2020-08-19 15:40:00,310.23,310.55,310.05,310.42,39893.0,288.0717,288.3688,287.9046,288.2481,39893.0
2020-08-19 15:45:00,310.43,310.43,309.51,309.57,74852.0,288.2574,288.2574,287.4031,287.4588,74852.0
2020-08-19 15:50:00,309.57,309.95,309.31,309.85,81244.0,287.4588,287.8117,287.2174,287.7188,81244.0
2020-08-19 15:55:00,309.8,310.02,309.65,309.91,88072.0,287.6724,287.8767,287.5331,287.7746,88072.0
2020-08-20 09:30:00,308.11,308.54,308.02,308.54,98555.0,286.1031,286.5024,286.0195,286.5024,98555.0
2020-08-20 09:35:00,308.6,309.03,308.6,308.84,19117.0,286.5581,286.9574,286.5581,286.781,19117.0
2020-08-20 09:40:00,308.82,308.99,308.67,308.97,23793.0,286.7624,286.9203,286.6231,286.9017,23793.0
2020-08-20 09:45:00,308.98,309.22,308.9,309.15,31624.0,286.911,287.1338,286.8367,287.0688,31624.0
2020-08-20 09:50:00,309.12,309.31,309.07,309.3,24179.0,287.041,287.2174,286.9946,287.2081,24179.0
2020-08-20 09:55:00,309.28,309.44,309.27,309.42,17664.0,287.1896,287.3381,287.1803,287.3196,17664.0
2020-08-20 10:00:00,309.42,309.45,309.21,309.27,18172.0,287.3196,287.3474,287.1246,287.1803,18172.0
2020-08-20 10:05:00,309.28,309.49,309.27,309.47,20450.0,287.1896,287.3846,287.1803,287.366,20450.0
2020-08-20 10:10:00,309.55,309.57,309.36,309.43,9558.0,287.4403,287.4588,287.2638,287.3288,9558.0
2020-08-20 10:15:00,309.44,309.84,309.44,309.84,21093.0,287.3381,287.7096,287.3381,287.7096,21093.0
2020-08-20 10:20:00,309.82,309.94,309.61,309.63,11773.0,287.691,287.8024,287.496,287.5146,11773.0
2020-08-20 10:25:00,309.63,309.86,309.63,309.75,15536.0,287.5146,287.7281,287.5146,287.626,15536.0
2020-08-20 10:30:00,309.81,309.91,309.7,309.83,66163.0,287.6817,287.7746,287.5796,287.7003,66163.0
2020-08-20 10:35:00,309.84,309.85,309.6,309.6,8204.0,287.7096,287.7188,287.4867,287.4867,8204.0
2020-08-20 10:40:00,309.6,309.63,309.51,309.59,22862.0,287.4867,287.5146,287.4031,287.4774,22862.0
2020-08-20 10:45:00,309.59,309.9,309.55,309.9,20478.0,287.4774,287.7653,287.4403,287.7653,20478.0
2020-08-20 10:50:00,309.92,310.12,309.92,310.04,31017.0,287.7838,287.9696,287.7838,287.8953,31017.0
2020-08-20 10:55:00,310.0,310.08,309.78,309.79,15199.0,287.8581,287.9324,287.6538,287.6631,15199.0
2020-08-20 11:00:00,309.81,309.83,309.7,309.76,7702.0,287.6817,287.7003,287.5796,287.6353,7702.0
2020-08-20 11:05:00,309.75,309.75,309.46,309.46,6374.0,287.626,287.626,287.3567,287.3567,6374.0
2020-08-20 11:10:00,309.45,309.61,309.45,309.47,9686.0,287.3474,287.496,287.3474,287.366,9686.0
2020-08-20 11:15:00,309.48,309.62,309.46,309.53,5935.0,287.3753,287.5053,287.3567,287.4217,5935.0
2020-08-20 11:20:00,309.48,309.72,309.48,309.72,11027.0,287.3753,287.5981,287.3753,287.5981,11027.0
2020-08-20 11:25:00,309.77,309.86,309.77,309.86,12372.0,287.6446,287.7281,287.6446,287.7281,12372.0
2020-08-20 11:30:00,309.85,309.94,309.75,309.94,16958.0,287.7188,287.8024,287.626,287.8024,16958.0
2020-08-20 11:35:00,309.89,310.23,309.86,310.18,27856.0,287.756,288.0717,287.7281,288.0253,27856.0
2020-08-20 11:40:00,310.2,310.21,310.1,310.11,33789.0,288.0438,288.0531,287.951,287.9603,33789.0
2020-08-20 11:45:00,310.11,310.21,310.11,310.14,33652.0,287.9603,288.0531,287.9603,287.9881,33652.0
2020-08-20 11:50:00,310.13,310.33,310.07,310.3,20740.0,287.9788,288.1646,287.9231,288.1367,20740.0
2020-08-20 11:55:00,310.27,310.39,310.26,310.29,8788.0,288.1088,288.2203,288.0996,288.1274,8788.0
2020-08-20 12:00:00,310.29,310.31,310.17,310.2,12380.0,288.1274,288.146,288.016,288.0438,12380.0
2020-08-20 12:05:00,310.21,310.3,310.19,310.29,9260.0,288.0531,288.1367,288.0346,288.1274,9260.0
2020-08-20 12:10:00,310.24,310.45,310.24,310.36,51034.0,288.081,288.276,288.081,288.1924,51034.0
2020-08-20 12:15:00,310.36,310.39,310.17,310.17,18343.0,288.1924,288.2203,288.016,288.016,18343.0
2020-08-20 12:20:00,310.17,310.29,310.14,310.29,12058.0,288.016,288.1274,287.9881,288.1274,12058.0
2020-08-20 12:25:00,310.27,310.32,310.22,310.23,6512.0,288.1088,288.1553,288.0624,288.0717,6512.0
2020-08-20 12:30:00,310.18,310.29,310.1,310.16,16541.0,288.0253,288.1274,287.951,288.0067,16541.0
2020-08-20 12:35:00,310.14,310.16,310.05,310.15,7557.0,287.9881,288.0067,287.9046,287.9974,7557.0
2020-08-20 12:40:00,310.16,310.19,310.08,310.11,8346.0,288.0067,288.0346,287.9324,287.9603,8346.0
2020-08-20 12:45:00,310.11,310.17,309.99,310.02,11216.0,287.9603,288.016,287.8488,287.8767,11216.0
2020-08-20 12:50:00,310.01,310.07,310.01,310.04,10538.0,287.8674,287.9231,287.8674,287.8953,10538.0
2020-08-20 12:55:00,310.05,310.07,309.89,309.94,7274.0,287.9046,287.9231,287.756,287.8024,7274.0
2020-08-20 13:00:00,309.96,310.08,309.96,310.01,4652.0,287.821,287.9324,287.821,287.8674,4652.0
2020-08-20 13:05:00,310.01,310.01,309.77,309.85,8361.0,287.8674,287.8674,287.6446,287.7188,8361.0
2020-08-20 13:10:00,309.85,309.92,309.8,309.91,8272.0,287.7188,287.7838,287.6724,287.7746,8272.0
2020-08-20 13:15:00,309.89,309.96,309.87,309.95,6437.0,287.756,287.821,287.7374,287.8117,6437.0
2020-08-20 13:20:00,309.95,310.09,309.92,310.04,13027.0,287.8117,287.9417,287.7838,287.8953,13027.0
2020-08-20 13:25:00,310.05,310.1,310.02,310.08,12882.0,287.9046,287.951,287.8767,287.9324,12882.0
2020-08-20 13:30:00,310.08,310.26,310.08,310.26,9107.0,287.9324,288.0996,287.9324,288.0996,9107.0
2020-08-20 13:35:00,310.26,310.33,310.18,310.24,10490.0,288.0996,288.1646,288.0253,288.081,10490.0
2020-08-20 13:40:00,310.24,310.32,310.21,310.29,27286.0,288.081,288.1553,288.0531,288.1274,27286.0
2020-08-20 13:45:00,310.31,310.32,310.05,310.12,12640.0,288.146,288.1553,287.9046,287.9696,12640.0
2020-08-20 13:50:00,310.18,310.23,310.05,310.09,15403.0,288.0253,288.0717,287.9046,287.9417,15403.0
2020-08-20 13:55:00,310.11,310.2,310.09,310.18,7558.0,287.9603,288.0438,287.9417,288.0253,7558.0
2020-08-20 14:00:00,310.21,310.31,310.13,310.18,19271.0,288.0531,288.146,287.9788,288.0253,19271.0
2020-08-20 14:05:00,310.2,310.26,310.14,310.25,18772.0,288.0438,288.0996,287.9881,288.0903,18772.0
2020-08-20 14:10:00,310.25,310.34,310.15,310.34,9530.0,288.0903,288.1738,287.9974,288.1738,9530.0
2020-08-20 14:15:00,310.3,310.36,310.27,310.31,9745.0,288.1367,288.1924,288.1088,288.146,9745.0
2020-08-20 14:20:00,310.32,310.67,310.29,310.58,72878.0,288.1553,288.4803,288.1274,288.3967,72878.0
2020-08-20 14:25:00,310.54,310.63,310.5,310.61,26372.0,288.3596,288.4431,288.3224,288.4246,26372.0
2020-08-20 14:30:00,310.6,310.68,310.57,310.68,21617.0,288.4153,288.4896,288.3874,288.4896,21617.0
2020-08-20 14:35:00,310.68,310.69,310.56,310.61,13699.0,288.4896,288.4988,288.3781,288.4246,13699.0
2020-08-20 14:40:00,310.59,310.62,310.5,310.51,14584.0,288.406,288.4338,288.3224,288.3317,14584.0
2020-08-20 14:45:00,310.52,310.71,310.49,310.68,15245.0,288.341,288.5174,288.3131,288.4896,15245.0
2020-08-20 14:50:00,310.65,310.7,310.56,310.7,21220.0,288.4617,288.5081,288.3781,288.5081,21220.0
2020-08-20 14:55:00,310.71,310.78,310.63,310.77,20408.0,288.5174,288.5824,288.4431,288.5731,20408.0
2020-08-20 15:00:00,310.76,311.08,310.75,311.07,22498.0,288.5638,288.861,288.5546,288.8517,22498.0
2020-08-20 15:05:00,311.07,311.13,310.94,311.05,112838.0,288.8517,288.9074,288.731,288.8331,112838.0
2020-08-20 15:10:00,311.07,311.11,310.9,310.92,20246.0,288.8517,288.8888,288.6938,288.7124,20246.0
2020-08-20 15:15:00,310.92,310.92,310.65,310.68,21368.0,288.7124,288.7124,288.4617,288.4896,21368.0
2020-08-20 15:20:00,310.62,310.69,310.4,310.53,30090.0,288.4338,288.4988,288.2296,288.3503,30090.0
2020-08-20 15:25:00,310.47,310.58,310.36,310.58,23145.0,288.2946,288.3967,288.1924,288.3967,23145.0
2020-08-20 15:30:00,310.55,310.63,310.44,310.57,47287.0,288.3688,288.4431,288.2667,288.3874,47287.0
2020-08-20 15:35:00,310.54,310.78,310.52,310.77,45204.0,288.3596,288.5824,288.341,288.5731,45204.0
2020-08-20 15:40:00,310.78,311.19,310.74,311.11,42504.0,288.5824,288.9631,288.5453,288.8888,42504.0
2020-08-20 15:45:00,311.1,311.27,310.91,310.91,56763.0,288.8796,289.0374,288.7031,288.7031,56763.0
2020-08-20 15:50:00,310.94,310.96,310.65,310.73,71119.0,288.731,288.7496,288.4617,288.536,71119.0
2020-08-20 15:55:00,310.73,310.98,310.73,310.81,90711.0,288.536,288.7681,288.536,288.6103,90711.0
2020-08-21 09:30:00,310.49,310.63,310.44,310.58,169916.0,288.3131,288.4431,288.2667,288.3967,169916.0
2020-08-21 09:35:00,310.58,310.62,310.25,310.37,25147.0,288.3967,288.4338,288.0903,288.2017,25147.0
2020-08-21 09:40:00,310.4,310.61,310.17,310.51,35829.0,288.2296,288.4246,288.016,288.3317,35829.0
2020-08-21 09:45:00,310.55,311.15,310.54,311.11,43965.0,288.3688,288.926,288.3596,288.8888,43965.0
2020-08-21 09:50:00,311.1,311.11,310.76,311.08,17287.0,288.8796,288.8888,288.5638,288.861,17287.0
2020-08-21 09:55:00,311.08,311.17,310.98,311.17,23726.0,288.861,288.9446,288.7681,288.9446,23726.0
2020-08-21 10:00:00,311.17,311.3,310.9,310.93,74805.0,288.9446,289.0653,288.6938,288.7217,74805.0
2020-08-21 10:05:00,310.88,311.21,310.79,311.13,14439.0,288.6753,288.9817,288.5917,288.9074,14439.0
2020-08-21 10:10:00,311.1,311.1,310.63,310.64,20248.0,288.8796,288.8796,288.4431,288.4524,20248.0
2020-08-21 10:15:00,310.63,310.96,310.62,310.81,8596.0,288.4431,288.7496,288.4338,288.6103,8596.0
2020-08-21 10:20:00,310.76,310.77,310.55,310.71,9527.0,288.5638,288.5731,288.3688,288.5174,9527.0
2020-08-21 10:25:00,310.67,311.12,310.67,311.0,14055.0,288.4803,288.8981,288.4803,288.7867,14055.0
2020-08-21 10:30:00,311.06,311.24,310.97,311.19,6699.0,288.8424,289.0096,288.7588,288.9631,6699.0
2020-08-21 10:35:00,311.13,311.26,311.06,311.19,10092.0,288.9074,289.0281,288.8424,288.9631,10092.0
2020-08-21 10:40:00,311.3,311.3,311.03,311.11,4856.0,289.0653,289.0653,288.8146,288.8888,4856.0
2020-08-21 10:45:00,311.1,311.28,310.96,311.09,10865.0,288.8796,289.0467,288.7496,288.8703,10865.0
2020-08-21 10:50:00,311.14,311.3,311.11,311.25,38907.0,288.9167,289.0653,288.8888,289.0188,38907.0
2020-08-21 10:55:00,311.25,311.4,311.05,311.14,11674.0,289.0188,289.1581,288.8331,288.9167,11674.0
2020-08-21 11:00:00,311.18,311.18,310.8,310.83,16911.0,288.9538,288.9538,288.601,288.6288,16911.0
2020-08-21 11:05:00,310.91,311.07,310.79,310.95,15322.0,288.7031,288.8517,288.5917,288.7403,15322.0
2020-08-21 11:10:00,311.03,311.12,310.85,310.94,8205.0,288.8146,288.8981,288.6474,288.731,8205.0
2020-08-21 11:15:00,310.88,311.02,310.74,310.77,28620.0,288.6753,288.8053,288.5453,288.5731,28620.0
2020-08-21 11:20:00,310.8,311.16,310.79,311.16,12882.0,288.601,288.9353,288.5917,288.9353,12882.0
2020-08-21 11:25:00,311.1,311.14,311.01,311.03,7193.0,288.8796,288.9167,288.796,288.8146,7193.0
2020-08-21 11:30:00,311.06,311.13,310.79,310.79,9109.0,288.8424,288.9074,288.5917,288.5917,9109.0
2020-08-21 11:35:00,310.87,310.9,310.75,310.82,17542.0,288.666,288.6938,288.5546,288.6196,17542.0
2020-08-21 11:40:00,310.86,310.89,310.6,310.65,23598.0,288.6567,288.6846,288.4153,288.4617,23598.0
2020-08-21 11:45:00,310.63,310.87,310.63,310.77,6415.0,288.4431,288.666,288.4431,288.5731,6415.0
2020-08-21 11:50:00,310.79,310.9,310.75,310.77,4398.0,288.5917,288.6938,288.5546,288.5731,4398.0
2020-08-21 11:55:00,310.75,310.89,310.48,310.53,41129.0,288.5546,288.6846,288.3038,288.3503,41129.0
2020-08-21 12:00:00,310.5,310.78,310.48,310.78,13968.0,288.3224,288.5824,288.3038,288.5824,13968.0
2020-08-21 12:05:00,310.77,311.03,310.77,310.96,5703.0,288.5731,288.8146,288.5731,288.7496,5703.0
2020-08-21 12:10:00,311.06,311.18,311.03,311.18,5802.0,288.8424,288.9538,288.8146,288.9538,5802.0
2020-08-21 12:15:00,311.14,311.26,311.12,311.26,16736.0,288.9167,289.0281,288.8981,289.0281,16736.0
2020-08-21 12:20:00,311.22,311.27,311.18,311.26,36708.0,288.991,289.0374,288.9538,289.0281,36708.0
2020-08-21 12:25:00,311.24,311.26,311.09,311.16,24599.0,289.0096,289.0281,288.8703,288.9353,24599.0
2020-08-21 12:30:00,311.18,311.2,311.11,311.13,8878.0,288.9538,288.9724,288.8888,288.9074,8878.0
2020-08-21 12:35:00,311.14,311.2,311.07,311.11,4557.0,288.9167,288.9724,288.8517,288.8888,4557.0
2020-08-21 12:40:00,311.05,311.23,311.05,311.23,3300.0,288.8331,289.0003,288.8331,289.0003,3300.0
2020-08-21 12:45:00,311.22,311.23,311.18,311.22,4391.0,288.991,289.0003,288.9538,288.991,4391.0
2020-08-21 12:50:00,311.1,311.13,311.03,311.12,5174.0,288.8796,288.9074,288.8146,288.8981,5174.0
2020-08-21 12:55:00,311.13,311.23,311.07,311.09,7011.0,288.9074,289.0003,288.8517,288.8703,7011.0
2020-08-21 13:00:00,311.16,311.16,310.88,311.05,38182.0,288.9353,288.9353,288.6753,288.8331,38182.0
2020-08-21 13:05:00,311.03,311.14,311.03,311.13,14808.0,288.8146,288.9167,288.8146,288.9074,14808.0
2020-08-21 13:10:00,311.11,311.22,311.03,311.21,9472.0,288.8888,288.991,288.8146,288.9817,9472.0
2020-08-21 13:15:00,311.22,311.25,311.1,311.11,8408.0,288.991,289.0188,288.8796,288.8888,8408.0
2020-08-21 13:20:00,311.06,311.07,310.96,311.03,5350.0,288.8424,288.8517,288.7496,288.8146,5350.0
2020-08-21 13:25:00,310.96,311.12,310.94,311.11,6648.0,288.7496,288.8981,288.731,288.8888,6648.0
2020-08-21 13:30:00,311.08,311.19,311.03,311.19,18659.0,288.861,288.9631,288.8146,288.9631,18659.0
2020-08-21 13:35:00,311.21,311.4,311.2,311.32,8776.0,288.9817,289.1581,288.9724,289.0838,8776.0
2020-08-21 13:40:00,311.35,311.42,311.26,311.28,11542.0,289.1117,289.1767,289.0281,289.0467,11542.0
2020-08-21 13:45:00,311.24,311.38,311.24,311.35,19585.0,289.0096,289.1396,289.0096,289.1117,19585.0
2020-08-21 13:50:00,311.36,311.36,311.26,311.26,5514.0,289.121,289.121,289.0281,289.0281,5514.0
2020-08-21 13:55:00,311.28,311.35,311.17,311.32,3537.0,289.0467,289.1117,288.9446,289.0838,3537.0
2020-08-21 14:00:00,311.37,311.4,311.2,311.31,11090.0,289.1303,289.1581,288.9724,289.0746,11090.0
2020-08-21 14:05:00,311.32,311.43,311.32,311.41,14470.0,289.0838,289.186,289.0838,289.1674,14470.0
2020-08-21 14:10:00,311.42,311.52,311.33,311.45,19570.0,289.1767,289.2696,289.0931,289.2046,19570.0
2020-08-21 14:15:00,311.46,311.5,311.45,311.47,7643.0,289.2138,289.251,289.2046,289.2231,7643.0
2020-08-21 14:20:00,311.47,311.51,311.42,311.44,24330.0,289.2231,289.2603,289.1767,289.1953,24330.0
2020-08-21 14:25:00,311.46,311.51,311.44,311.5,4751.0,289.2138,289.2603,289.1953,289.251,4751.0
2020-08-21 14:30:00,311.51,311.75,311.51,311.74,13118.0,289.2603,289.4831,289.2603,289.4738,13118.0
2020-08-21 14:35:00,311.74,311.81,311.67,311.7,19497.0,289.4738,289.5388,289.4088,289.4367,19497.0
2020-08-21 14:40:00,311.67,311.71,311.62,311.69,10252.0,289.4088,289.446,289.3624,289.4274,10252.0
2020-08-21 14:45:00,311.67,311.81,311.54,311.68,21583.0,289.4088,289.5388,289.2881,289.4181,21583.0
2020-08-21 14:50:00,311.68,311.81,311.68,311.76,9378.0,289.4181,289.5388,289.4181,289.4924,9378.0
2020-08-21 14:55:00,311.77,311.9,311.77,311.79,23386.0,289.5017,289.6224,289.5017,289.5203,23386.0
2020-08-21 15:00:00,311.77,312.1,311.77,311.88,35759.0,289.5017,289.8081,289.5017,289.6038,35759.0
2020-08-21 15:05:00,311.96,312.05,311.9,312.04,5480.0,289.6781,289.7617,289.6224,289.7524,5480.0
2020-08-21 15:10:00,312.04,312.09,311.96,312.0,8940.0,289.7524,289.7988,289.6781,289.7153,8940.0
2020-08-21 15:15:00,312.0,312.02,311.88,311.9,25965.0,289.7153,289.7338,289.6038,289.6224,25965.0
2020-08-21 15:20:00,311.91,312.03,311.88,312.0,17402.0,289.6317,289.7431,289.6038,289.7153,17402.0
2020-08-21 15:25:00,312.02,312.07,311.84,311.93,12866.0,289.7338,289.7803,289.5667,289.6503,12866.0
2020-08-21 15:30:00,311.86,311.97,311.8,311.87,15665.0,289.5853,289.6874,289.5296,289.5946,15665.0
2020-08-21 15:35:00,311.86,312.0,311.82,311.84,21530.0,289.5853,289.7153,289.5481,289.5667,21530.0
2020-08-21 15:40:00,311.84,311.85,311.62,311.69,23207.0,289.5667,289.576,289.3624,289.4274,23207.0
2020-08-21 15:45:00,311.67,311.86,311.61,311.68,28603.0,289.4088,289.5853,289.3531,289.4181,28603.0
2020-08-21 15:50:00,311.69,311.97,311.64,311.93,27658.0,289.4274,289.6874,289.381,289.6503,27658.0
2020-08-21 15:55:00,311.93,312.09,311.9,311.92,49533.0,289.6503,289.7988,289.6224,289.641,49533.0
2020-08-24 09:30:00,314.35,314.45,314.09,314.13,142920.0,291.8974,291.9903,291.656,291.6931,142920.0
2020-08-24 09:35:00,314.1,314.25,314.03,314.25,15527.0,291.6653,291.8046,291.6003,291.8046,15527.0
2020-08-24 09:40:00,314.28,314.43,314.2,314.27,26451.0,291.8324,291.9717,291.7581,291.8231,26451.0
2020-08-24 09:45:00,314.33,314.41,314.17,314.24,40441.0,291.8789,291.9531,291.7303,291.7953,40441.0
2020-08-24 09:50:00,314.24,314.31,313.86,313.86,31784.0,291.7953,291.8603,291.4424,291.4424,31784.0
2020-08-24 09:55:00,313.9,314.12,313.81,314.07,27242.0,291.4796,291.6839,291.396,291.6374,27242.0
2020-08-24 10:00:00,314.14,314.14,313.65,313.87,19057.0,291.7024,291.7024,291.2474,291.4517,19057.0
2020-08-24 10:05:00,313.88,313.99,313.72,313.94,31591.0,291.461,291.5631,291.3124,291.5167,31591.0
2020-08-24 10:10:00,313.88,314.16,313.87,314.16,12583.0,291.461,291.721,291.4517,291.721,12583.0
2020-08-24 10:15:00,314.18,314.6,314.16,314.6,35568.0,291.7396,292.1296,291.721,292.1296,35568.0
2020-08-24 10:20:00,314.57,314.61,314.47,314.49,9119.0,292.1017,292.1389,292.0089,292.0274,9119.0
2020-08-24 10:25:00,314.52,314.58,314.29,314.3,15545.0,292.0553,292.111,291.8417,291.851,15545.0
2020-08-24 10:30:00,314.29,314.43,314.18,314.18,10671.0,291.8417,291.9717,291.7396,291.7396,10671.0
2020-08-24 10:35:00,314.21,314.47,314.05,314.41,24417.0,291.7674,292.0089,291.6189,291.9531,24417.0
2020-08-24 10:40:00,314.35,314.39,314.1,314.28,19544.0,291.8974,291.9346,291.6653,291.8324,19544.0
2020-08-24 10:45:00,314.24,314.24,313.7,313.97,10343.0,291.7953,291.7953,291.2939,291.5446,10343.0
2020-08-24 10:50:00,314.0,314.03,313.43,313.45,14192.0,291.5724,291.6003,291.0431,291.0617,14192.0
2020-08-24 10:55:00,313.55,313.73,313.37,313.63,41327.0,291.1546,291.3217,290.9874,291.2289,41327.0
2020-08-24 11:00:00,313.59,313.96,313.58,313.87,85603.0,291.1917,291.5353,291.1824,291.4517,85603.0
2020-08-24 11:05:00,313.84,314.1,313.75,314.05,6097.0,291.4239,291.6653,291.3403,291.6189,6097.0
2020-08-24 11:10:00,314.01,314.08,313.94,313.94,9728.0,291.5817,291.6467,291.5167,291.5167,9728.0
2020-08-24 11:15:00,313.94,314.0,313.88,313.96,7967.0,291.5167,291.5724,291.461,291.5353,7967.0
2020-08-24 11:20:00,313.96,314.05,313.95,313.96,122450.0,291.5353,291.6189,291.526,291.5353,122450.0
2020-08-24 11:25:00,313.96,313.99,313.72,313.73,133097.0,291.5353,291.5631,291.3124,291.3217,133097.0
2020-08-24 11:30:00,313.69,314.06,313.69,314.02,15574.0,291.2846,291.6281,291.2846,291.591,15574.0
2020-08-24 11:35:00,314.04,314.18,313.93,314.07,18098.0,291.6096,291.7396,291.5074,291.6374,18098.0
2020-08-24 11:40:00,314.1,314.18,314.03,314.16,16110.0,291.6653,291.7396,291.6003,291.721,16110.0
2020-08-24 11:45:00,314.18,314.22,314.08,314.19,11807.0,291.7396,291.7767,291.6467,291.7489,11807.0
2020-08-24 11:50:00,314.19,314.19,314.0,314.08,7811.0,291.7489,291.7489,291.5724,291.6467,7811.0
2020-08-24 11:55:00,314.12,314.21,313.97,314.02,25464.0,291.6839,291.7674,291.5446,291.591,25464.0
2020-08-24 12:00:00,314.04,314.29,314.04,314.16,14742.0,291.6096,291.8417,291.6096,291.721,14742.0
2020-08-24 12:05:00,314.22,314.24,314.04,314.07,10087.0,291.7767,291.7953,291.6096,291.6374,10087.0
2020-08-24 12:10:00,314.12,314.19,314.11,314.18,6858.0,291.6839,291.7489,291.6746,291.7396,6858.0
2020-08-24 12:15:00,314.17,314.3,314.12,314.19,5924.0,291.7303,291.851,291.6839,291.7489,5924.0
2020-08-24 12:20:00,314.17,314.2,314.1,314.16,11869.0,291.7303,291.7581,291.6653,291.721,11869.0
2020-08-24 12:25:00,314.13,314.14,313.96,313.96,2803.0,291.6931,291.7024,291.5353,291.5353,2803.0
2020-08-24 12:30:00,314.01,314.08,313.91,314.07,7191.0,291.5817,291.6467,291.4889,291.6374,7191.0
2020-08-24 12:35:00,314.07,314.11,314.0,314.02,4351.0,291.6374,291.6746,291.5724,291.591,4351.0
2020-08-24 12:40:00,314.08,314.08,313.86,314.0,4110.0,291.6467,291.6467,291.4424,291.5724,4110.0
2020-08-24 12:45:00,314.02,314.16,314.01,314.1,3994.0,291.591,291.721,291.5817,291.6653,3994.0
2020-08-24 12:50:00,314.1,314.1,313.95,313.96,8159.0,291.6653,291.6653,291.526,291.5353,8159.0
2020-08-24 12:55:00,313.96,314.03,313.94,313.96,2373.0,291.5353,291.6003,291.5167,291.5353,2373.0
2020-08-24 13:00:00,314.0,314.23,313.94,314.19,11430.0,291.5724,291.786,291.5167,291.7489,11430.0
2020-08-24 13:05:00,314.2,314.28,314.15,314.27,5466.0,291.7581,291.8324,291.7117,291.8231,5466.0
2020-08-24 13:10:00,314.29,314.29,314.21,314.23,9628.0,291.8417,291.8417,291.7674,291.786,9628.0
2020-08-24 13:15:00,314.24,314.24,314.14,314.14,5023.0,291.7953,291.7953,291.7024,291.7024,5023.0
2020-08-24 13:20:00,314.16,314.2,314.06,314.13,7953.0,291.721,291.7581,291.6281,291.6931,7953.0
2020-08-24 13:25:00,314.15,314.16,314.08,314.08,7729.0,291.7117,291.721,291.6467,291.6467,7729.0
2020-08-24 13:30:00,314.08,314.08,313.93,313.93,13825.0,291.6467,291.6467,291.5074,291.5074,13825.0
2020-08-24 13:35:00,314.02,314.13,314.01,314.07,8774.0,291.591,291.6931,291.5817,291.6374,8774.0
2020-08-24 13:40:00,314.07,314.11,313.87,313.88,7683.0,291.6374,291.6746,291.4517,291.461,7683.0
2020-08-24 13:45:00,313.92,314.01,313.83,313.83,3345.0,291.4981,291.5817,291.4146,291.4146,3345.0
2020-08-24 13:50:00,313.83,314.03,313.8,313.99,8393.0,291.4146,291.6003,291.3867,291.5631,8393.0
2020-08-24 13:55:00,313.98,314.07,313.97,314.06,3900.0,291.5539,291.6374,291.5446,291.6281,3900.0
2020-08-24 14:00:00,314.01,314.09,313.95,313.96,20501.0,291.5817,291.656,291.526,291.5353,20501.0
2020-08-24 14:05:00,313.97,314.13,313.97,314.1,3312.0,291.5446,291.6931,291.5446,291.6653,3312.0
2020-08-24 14:10:00,314.08,314.14,314.06,314.12,8757.0,291.6467,291.7024,291.6281,291.6839,8757.0
2020-08-24 14:15:00,314.09,314.2,314.09,314.14,9050.0,291.656,291.7581,291.656,291.7024,9050.0
2020-08-24 14:20:00,314.1,314.1,314.0,314.04,8680.0,291.6653,291.6653,291.5724,291.6096,8680.0
2020-08-24 14:25:00,314.03,314.05,313.91,314.0,13247.0,291.6003,291.6189,291.4889,291.5724,13247.0
2020-08-24 14:30:00,314.04,314.06,313.78,313.82,29336.0,291.6096,291.6281,291.3681,291.4053,29336.0
2020-08-24 14:35:00,313.87,313.91,313.79,313.83,14059.0,291.4517,291.4889,291.3774,291.4146,14059.0
2020-08-24 14:40:00,313.77,313.83,313.69,313.82,14915.0,291.3589,291.4146,291.2846,291.4053,14915.0
2020-08-24 14:45:00,313.77,313.9,313.75,313.79,10299.0,291.3589,291.4796,291.3403,291.3774,10299.0
2020-08-24 14:50:00,313.82,313.83,313.62,313.63,20386.0,291.4053,291.4146,291.2196,291.2289,20386.0
2020-08-24 14:55:00,313.6,313.86,313.6,313.8,52184.0,291.201,291.4424,291.201,291.3867,52184.0
2020-08-24 15:00:00,313.77,313.84,313.69,313.7,13987.0,291.3589,291.4239,291.2846,291.2939,13987.0
2020-08-24 15:05:00,313.69,313.69,313.55,313.56,34379.0,291.2846,291.2846,291.1546,291.1639,34379.0
2020-08-24 15:10:00,313.54,313.62,313.46,313.62,23883.0,291.1453,291.2196,291.071,291.2196,23883.0
2020-08-24 15:15:00,313.69,313.79,313.63,313.79,33427.0,291.2846,291.3774,291.2289,291.3774,33427.0
2020-08-24 15:20:00,313.74,314.05,313.73,314.03,39845.0,291.331,291.6189,291.3217,291.6003,39845.0
2020-08-24 15:25:00,314.04,314.17,314.01,314.17,41818.0,291.6096,291.7303,291.5817,291.7303,41818.0
2020-08-24 15:30:00,314.15,314.28,314.08,314.22,42990.0,291.7117,291.8324,291.6467,291.7767,42990.0
2020-08-24 15:35:00,314.23,314.39,314.22,314.36,26494.0,291.786,291.9346,291.7767,291.9067,26494.0
2020-08-24 15:40:00,314.38,314.58,314.38,314.56,54108.0,291.9253,292.111,291.9253,292.0924,54108.0
2020-08-24 15:45:00,314.56,314.63,314.46,314.49,21361.0,292.0924,292.1574,291.9996,292.0274,21361.0
2020-08-24 15:50:00,314.51,314.8,314.43,314.66,45400.0,292.046,292.3153,291.9717,292.1853,45400.0
2020-08-24 15:55:00,314.63,315.17,314.56,315.09,89544.0,292.1574,292.6589,292.0924,292.5846,89544.0
2020-08-25 09:30:00,315.69,315.82,315.21,315.24,155708.0,293.1417,293.2624,292.696,292.7239,155708.0
2020-08-25 09:35:00,315.23,315.47,315.06,315.13,33474.0,292.7146,292.9374,292.5567,292.6217,33474.0
2020-08-25 09:40:00,315.17,315.42,315.05,315.29,60156.0,292.6589,292.891,292.5474,292.7703,60156.0
2020-08-25 09:45:00,315.3,315.5,315.19,315.46,30560.0,292.7796,292.9653,292.6774,292.9281,30560.0
2020-08-25 09:50:00,315.43,315.43,315.14,315.14,19209.0,292.9003,292.9003,292.631,292.631,19209.0
2020-08-25 09:55:00,315.12,315.5,315.06,315.46,30834.0,292.6124,292.9653,292.5567,292.9281,30834.0
2020-08-25 10:00:00,315.48,315.48,315.1,315.24,15863.0,292.9467,292.9467,292.5939,292.7239,15863.0
2020-08-25 10:05:00,315.28,315.3,314.76,314.79,23619.0,292.761,292.7796,292.2781,292.306,23619.0
2020-08-25 10:10:00,314.8,314.91,314.74,314.79,51583.0,292.3153,292.4174,292.2596,292.306,51583.0
2020-08-25 10:15:00,314.83,315.41,314.81,315.32,26912.0,292.3431,292.8817,292.3246,292.7981,26912.0
2020-08-25 10:20:00,315.3,315.3,315.0,315.18,9528.0,292.7796,292.7796,292.501,292.6681,9528.0
2020-08-25 10:25:00,315.13,315.15,314.83,314.94,25128.0,292.6217,292.6403,292.3431,292.4453,25128.0
2020-08-25 10:30:00,314.85,314.87,314.55,314.78,12487.0,292.3617,292.3803,292.0831,292.2967,12487.0
2020-08-25 10:35:00,314.83,315.09,314.79,315.07,15790.0,292.3431,292.5846,292.306,292.566,15790.0
2020-08-25 10:40:00,315.04,315.04,314.88,314.94,5665.0,292.5381,292.5381,292.3896,292.4453,5665.0
2020-08-25 10:45:00,314.83,315.11,314.62,314.71,26777.0,292.3431,292.6031,292.1481,292.2317,26777.0
2020-08-25 10:50:00,314.65,314.75,314.5,314.65,60983.0,292.176,292.2689,292.0367,292.176,60983.0
2020-08-25 10:55:00,314.58,314.96,314.53,314.96,13533.0,292.111,292.4639,292.0646,292.4639,13533.0
2020-08-25 11:00:00,314.92,315.22,314.89,315.16,14663.0,292.4267,292.7053,292.3989,292.6496,14663.0
2020-08-25 11:05:00,315.1,315.17,315.08,315.17,4109.0,292.5939,292.6589,292.5753,292.6589,4109.0
2020-08-25 11:10:00,315.21,315.58,315.12,315.45,56726.0,292.696,293.0396,292.6124,292.9189,56726.0
2020-08-25 11:15:00,315.45,315.48,315.39,315.42,21297.0,292.9189,292.9467,292.8631,292.891,21297.0
2020-08-25 11:20:00,315.41,315.43,315.2,315.32,7392.0,292.8817,292.9003,292.6867,292.7981,7392.0
2020-08-25 11:25:00,315.32,315.37,315.17,315.29,10180.0,292.7981,292.8446,292.6589,292.7703,10180.0
2020-08-25 11:30:00,315.31,315.31,314.98,315.27,94503.0,292.7889,292.7889,292.4824,292.7517,94503.0
2020-08-25 11:35:00,315.24,315.24,314.96,314.96,13242.0,292.7239,292.7239,292.4639,292.4639,13242.0
2020-08-25 11:40:00,314.93,315.11,314.61,314.7,23692.0,292.436,292.6031,292.1389,292.2224,23692.0
2020-08-25 11:45:00,314.68,314.83,314.58,314.79,14602.0,292.2039,292.3431,292.111,292.306,14602.0
2020-08-25 11:50:00,314.8,314.92,314.78,314.84,41573.0,292.3153,292.4267,292.2967,292.3524,41573.0
2020-08-25 11:55:00,314.85,314.97,314.85,314.88,8365.0,292.3617,292.4731,292.3617,292.3896,8365.0
2020-08-25 12:00:00,314.91,314.96,314.76,314.81,11328.0,292.4174,292.4639,292.2781,292.3246,11328.0
2020-08-25 12:05:00,314.83,314.98,314.71,314.98,9260.0,292.3431,292.4824,292.2317,292.4824,9260.0
2020-08-25 12:10:00,314.96,314.99,314.58,314.64,15925.0,292.4639,292.4917,292.111,292.1667,15925.0
2020-08-25 12:15:00,314.65,314.94,314.57,314.92,26820.0,292.176,292.4453,292.1017,292.4267,26820.0
2020-08-25 12:20:00,314.91,315.03,314.86,314.97,12864.0,292.4174,292.5289,292.371,292.4731,12864.0
2020-08-25 12:25:00,314.99,315.15,314.99,315.04,11243.0,292.4917,292.6403,292.4917,292.5381,11243.0
2020-08-25 12:30:00,315.06,315.13,314.92,315.12,15706.0,292.5567,292.6217,292.4267,292.6124,15706.0
2020-08-25 12:35:00,315.13,315.28,315.11,315.27,15350.0,292.6217,292.761,292.6031,292.7517,15350.0
2020-08-25 12:40:00,315.24,315.29,315.15,315.27,13680.0,292.7239,292.7703,292.6403,292.7517,13680.0
2020-08-25 12:45:00,315.27,315.3,315.21,315.24,9691.0,292.7517,292.7796,292.696,292.7239,9691.0
2020-08-25 12:50:00,315.24,315.24,315.11,315.16,8745.0,292.7239,292.7239,292.6031,292.6496,8745.0
2020-08-25 12:55:00,315.17,315.25,315.17,315.23,11011.0,292.6589,292.7331,292.6589,292.7146,11011.0
2020-08-25 13:00:00,315.2,315.24,315.13,315.16,11791.0,292.6867,292.7239,292.6217,292.6496,11791.0
2020-08-25 13:05:00,315.13,315.22,315.01,315.22,15623.0,292.6217,292.7053,292.5103,292.7053,15623.0
2020-08-25 13:10:00,315.22,315.32,315.14,315.27,9798.0,292.7053,292.7981,292.631,292.7517,9798.0
2020-08-25 13:15:00,315.28,315.38,315.28,315.37,8567.0,292.761,292.8539,292.761,292.8446,8567.0
2020-08-25 13:20:00,315.36,315.37,315.28,315.35,13709.0,292.8353,292.8446,292.761,292.826,13709.0
2020-08-25 13:25:00,315.37,315.46,315.37,315.44,11013.0,292.8446,292.9281,292.8446,292.9096,11013.0
2020-08-25 13:30:00,315.42,315.49,315.42,315.48,10843.0,292.891,292.956,292.891,292.9467,10843.0
2020-08-25 13:35:00,315.48,315.49,315.44,315.46,10638.0,292.9467,292.956,292.9096,292.9281,10638.0
2020-08-25 13:40:00,315.46,315.49,315.4,315.46,13154.0,292.9281,292.956,292.8724,292.9281,13154.0
2020-08-25 13:45:00,315.46,315.51,315.37,315.4,18248.0,292.9281,292.9746,292.8446,292.8724,18248.0
2020-08-25 13:50:00,315.4,315.46,315.32,315.38,112150.0,292.8724,292.9281,292.7981,292.8539,112150.0
2020-08-25 13:55:00,315.39,315.45,315.32,315.33,23322.0,292.8631,292.9189,292.7981,292.8074,23322.0
2020-08-25 14:00:00,315.35,315.41,315.19,315.41,18798.0,292.826,292.8817,292.6774,292.8817,18798.0
2020-08-25 14:05:00,315.4,315.44,315.35,315.42,9731.0,292.8724,292.9096,292.826,292.891,9731.0
2020-08-25 14:10:00,315.43,315.63,315.43,315.51,23035.0,292.9003,293.086,292.9003,292.9746,23035.0
2020-08-25 14:15:00,315.51,315.65,315.18,315.6,31606.0,292.9746,293.1046,292.6681,293.0581,31606.0
2020-08-25 14:20:00,315.6,315.73,315.57,315.69,10464.0,293.0581,293.1789,293.0303,293.1417,10464.0
2020-08-25 14:25:00,315.67,315.72,315.63,315.72,11262.0,293.1231,293.1696,293.086,293.1696,11262.0
2020-08-25 14:30:00,315.7,315.72,315.64,315.72,14712.0,293.151,293.1696,293.0953,293.1696,14712.0
2020-08-25 14:35:00,315.71,315.76,315.64,315.67,11736.0,293.1603,293.2067,293.0953,293.1231,11736.0
2020-08-25 14:40:00,315.68,315.82,315.67,315.68,14715.0,293.1324,293.2624,293.1231,293.1324,14715.0
2020-08-25 14:45:00,315.69,315.78,315.69,315.76,8525.0,293.1417,293.2253,293.1417,293.2067,8525.0
2020-08-25 14:50:00,315.75,315.8,315.69,315.8,12425.0,293.1974,293.2439,293.1417,293.2439,12425.0
2020-08-25 14:55:00,315.8,315.88,315.71,315.84,16288.0,293.2439,293.3181,293.1603,293.281,16288.0
2020-08-25 15:00:00,315.8,315.82,315.67,315.71,18594.0,293.2439,293.2624,293.1231,293.1603,18594.0
2020-08-25 15:05:00,315.72,315.88,315.67,315.82,17388.0,293.1696,293.3181,293.1231,293.2624,17388.0
2020-08-25 15:10:00,315.84,315.93,315.82,315.87,49838.0,293.281,293.3646,293.2624,293.3089,49838.0
2020-08-25 15:15:00,315.88,316.05,315.85,316.0,17421.0,293.3181,293.476,293.2903,293.4296,17421.0
2020-08-25 15:20:00,316.01,316.06,315.91,316.06,17983.0,293.4389,293.4853,293.346,293.4853,17983.0
2020-08-25 15:25:00,316.08,316.15,316.04,316.14,23474.0,293.5039,293.5689,293.4667,293.5596,23474.0
2020-08-25 15:30:00,316.13,316.21,316.06,316.07,23872.0,293.5503,293.6246,293.4853,293.4946,23872.0
2020-08-25 15:35:00,316.09,316.21,316.09,316.16,24492.0,293.5131,293.6246,293.5131,293.5781,24492.0
2020-08-25 15:40:00,316.17,316.19,316.0,316.02,50928.0,293.5874,293.606,293.4296,293.4481,50928.0
2020-08-25 15:45:00,316.03,316.16,316.01,316.05,26707.0,293.4574,293.5781,293.4389,293.476,26707.0
2020-08-25 15:50:00,316.0,316.15,315.99,316.14,45605.0,293.4296,293.5689,293.4203,293.5596,45605.0
2020-08-25 15:55:00,316.15,316.26,316.01,316.18,67309.0,293.5689,293.671,293.4389,293.5967,67309.0
2020-08-26 09:30:00,316.75,316.76,316.33,316.55,107493.0,294.126,294.1353,293.736,293.9403,107493.0
2020-08-26 09:35:00,316.56,316.64,316.42,316.55,42515.0,293.9496,294.0239,293.8196,293.9403,42515.0
2020-08-26 09:40:00,316.53,316.61,316.37,316.37,39975.0,293.9217,293.996,293.7731,293.7731,39975.0
2020-08-26 09:45:00,316.37,316.7,316.25,316.69,38684.0,293.7731,294.0796,293.6617,294.0703,38684.0
2020-08-26 09:50:00,316.66,316.71,316.45,316.45,32871.0,294.0424,294.0889,293.8474,293.8474,32871.0
2020-08-26 09:55:00,316.51,316.76,316.51,316.71,16034.0,293.9031,294.1353,293.9031,294.0889,16034.0
2020-08-26 10:00:00,316.71,316.74,316.52,316.68,29754.0,294.0889,294.1167,293.9124,294.061,29754.0
2020-08-26 10:05:00,316.76,316.84,316.73,316.84,22377.0,294.1353,294.2096,294.1074,294.2096,22377.0
2020-08-26 10:10:00,316.83,316.85,316.66,316.66,63534.0,294.2003,294.2189,294.0424,294.0424,63534.0
2020-08-26 10:15:00,316.66,316.85,316.66,316.82,15856.0,294.0424,294.2189,294.0424,294.191,15856.0
2020-08-26 10:20:00,316.82,316.85,316.73,316.84,14997.0,294.191,294.2189,294.1074,294.2096,14997.0
2020-08-26 10:25:00,316.85,316.93,316.79,316.92,29812.0,294.2189,294.2931,294.1631,294.2839,29812.0
2020-08-26 10:30:00,316.94,317.08,316.89,317.07,21589.0,294.3024,294.4324,294.256,294.4231,21589.0
2020-08-26 10:35:00,317.07,317.16,317.07,317.13,23678.0,294.4231,294.5067,294.4231,294.4789,23678.0
2020-08-26 10:40:00,317.12,317.22,317.11,317.13,26475.0,294.4696,294.5624,294.4603,294.4789,26475.0
2020-08-26 10:45:00,317.18,317.3,317.12,317.29,10769.0,294.5253,294.6367,294.4696,294.6274,10769.0
2020-08-26 10:50:00,317.3,317.31,317.2,317.2,31425.0,294.6367,294.646,294.5439,294.5439,31425.0
2020-08-26 10:55:00,317.21,317.28,317.18,317.24,19866.0,294.5531,294.6181,294.5253,294.581,19866.0
2020-08-26 11:00:00,317.24,317.38,317.24,317.32,12523.0,294.581,294.711,294.581,294.6553,12523.0
2020-08-26 11:05:00,317.33,317.37,317.27,317.3,15847.0,294.6646,294.7017,294.6089,294.6367,15847.0
2020-08-26 11:10:00,317.37,317.41,317.34,317.36,22718.0,294.7017,294.7389,294.6739,294.6924,22718.0
2020-08-26 11:15:00,317.37,317.37,317.09,317.13,28281.0,294.7017,294.7017,294.4417,294.4789,28281.0
2020-08-26 11:20:00,317.14,317.28,317.14,317.28,16439.0,294.4881,294.6181,294.4881,294.6181,16439.0
2020-08-26 11:25:00,317.28,317.44,317.2,317.42,49002.0,294.6181,294.7667,294.5439,294.7481,49002.0
2020-08-26 11:30:00,317.42,317.46,317.36,317.43,13110.0,294.7481,294.7853,294.6924,294.7574,13110.0
2020-08-26 11:35:00,317.44,317.5,317.39,317.45,21903.0,294.7667,294.8224,294.7203,294.776,21903.0
2020-08-26 11:40:00,317.46,317.86,317.46,317.82,22146.0,294.7853,295.1567,294.7853,295.1196,22146.0
2020-08-26 11:45:00,317.82,317.84,317.71,317.79,40839.0,295.1196,295.1382,295.0174,295.0917,40839.0
2020-08-26 11:50:00,317.81,317.92,317.81,317.91,6372.0,295.1103,295.2124,295.1103,295.2032,6372.0
2020-08-26 11:55:00,317.92,318.0,317.9,317.91,8160.0,295.2124,295.2867,295.1939,295.2032,8160.0
2020-08-26 12:00:00,317.94,318.1,317.87,318.1,30594.0,295.231,295.3796,295.166,295.3796,30594.0
2020-08-26 12:05:00,318.09,318.4,318.06,318.33,32713.0,295.3703,295.6582,295.3424,295.5932,32713.0
2020-08-26 12:10:00,318.38,318.48,318.35,318.46,9219.0,295.6396,295.7324,295.6117,295.7139,9219.0
2020-08-26 12:15:00,318.48,318.66,318.39,318.66,25870.0,295.7324,295.8996,295.6489,295.8996,25870.0
2020-08-26 12:20:00,318.64,318.68,318.57,318.65,17788.0,295.881,295.9182,295.816,295.8903,17788.0
2020-08-26 12:25:00,318.66,318.86,318.64,318.75,19527.0,295.8996,296.0853,295.881,295.9832,19527.0
2020-08-26 12:30:00,318.77,318.79,318.59,318.59,13591.0,296.0017,296.0203,295.8346,295.8346,13591.0
2020-08-26 12:35:00,318.6,318.61,318.44,318.49,23912.0,295.8439,295.8532,295.6953,295.7417,23912.0
2020-08-26 12:40:00,318.49,318.51,318.24,318.3,13812.0,295.7417,295.7603,295.5096,295.5653,13812.0
2020-08-26 12:45:00,318.28,318.4,318.28,318.39,5492.0,295.5467,295.6582,295.5467,295.6489,5492.0
2020-08-26 12:50:00,318.44,318.66,318.44,318.66,13019.0,295.6953,295.8996,295.6953,295.8996,13019.0
2020-08-26 12:55:00,318.67,318.67,318.45,318.45,39324.0,295.9089,295.9089,295.7046,295.7046,39324.0
2020-08-26 13:00:00,318.54,318.79,318.54,318.71,17601.0,295.7882,296.0203,295.7882,295.946,17601.0
2020-08-26 13:05:00,318.73,318.85,318.63,318.68,14107.0,295.9646,296.076,295.8717,295.9182,14107.0
2020-08-26 13:10:00,318.74,318.77,318.56,318.57,9855.0,295.9739,296.0017,295.8067,295.816,9855.0
2020-08-26 13:15:00,318.55,318.75,318.53,318.75,10575.0,295.7974,295.9832,295.7789,295.9832,10575.0
2020-08-26 13:20:00,318.74,318.77,318.57,318.73,13900.0,295.9739,296.0017,295.816,295.9646,13900.0
2020-08-26 13:25:00,318.68,318.68,318.49,318.58,17670.0,295.9182,295.9182,295.7417,295.8253,17670.0
2020-08-26 13:30:00,318.58,318.66,318.54,318.65,7788.0,295.8253,295.8996,295.7882,295.8903,7788.0
2020-08-26 13:35:00,318.65,318.86,318.63,318.84,11028.0,295.8903,296.0853,295.8717,296.0667,11028.0
2020-08-26 13:40:00,318.81,318.81,318.63,318.63,15747.0,296.0389,296.0389,295.8717,295.8717,15747.0
2020-08-26 13:45:00,318.65,318.8,318.63,318.8,34263.0,295.8903,296.0296,295.8717,296.0296,34263.0
2020-08-26 13:50:00,318.83,318.87,318.68,318.73,16484.0,296.0574,296.0946,295.9182,295.9646,16484.0
2020-08-26 13:55:00,318.72,318.86,318.71,318.84,14675.0,295.9553,296.0853,295.946,296.0667,14675.0
2020-08-26 14:00:00,318.86,319.19,318.81,319.17,34976.0,296.0853,296.3917,296.0389,296.3732,34976.0
2020-08-26 14:05:00,319.18,319.26,319.05,319.2,24896.0,296.3824,296.4567,296.2617,296.401,24896.0
2020-08-26 14:10:00,319.23,319.25,319.08,319.21,15709.0,296.4289,296.4474,296.2896,296.4103,15709.0
2020-08-26 14:15:00,319.23,319.35,319.18,319.35,13299.0,296.4289,296.5403,296.3824,296.5403,13299.0
2020-08-26 14:20:00,319.35,319.63,319.34,319.53,49996.0,296.5403,296.8003,296.531,296.7074,49996.0
2020-08-26 14:25:00,319.57,319.63,319.49,319.55,15962.0,296.7446,296.8003,296.6703,296.726,15962.0
2020-08-26 14:30:00,319.59,319.59,319.13,319.16,29360.0,296.7632,296.7632,296.336,296.3639,29360.0
2020-08-26 14:35:00,319.19,319.2,318.81,318.94,40175.0,296.3917,296.401,296.0389,296.1596,40175.0
2020-08-26 14:40:00,318.96,319.15,318.52,318.52,29638.0,296.1782,296.3546,295.7696,295.7696,29638.0
2020-08-26 14:45:00,318.54,318.86,318.53,318.84,31480.0,295.7882,296.0853,295.7789,296.0667,31480.0
2020-08-26 14:50:00,318.82,319.0,318.71,318.8,52003.0,296.0482,296.2153,295.946,296.0296,52003.0
2020-08-26 14:55:00,318.65,318.66,318.29,318.42,19684.0,295.8903,295.8996,295.556,295.6767,19684.0
2020-08-26 15:00:00,318.42,318.63,318.24,318.46,32143.0,295.6767,295.8717,295.5096,295.7139,32143.0
2020-08-26 15:05:00,318.5,319.03,318.5,318.98,21225.0,295.751,296.2432,295.751,296.1967,21225.0
2020-08-26 15:10:00,318.99,319.24,318.96,319.24,13454.0,296.206,296.4382,296.1782,296.4382,13454.0
2020-08-26 15:15:00,319.24,319.26,318.98,319.08,24813.0,296.4382,296.4567,296.1967,296.2896,24813.0
2020-08-26 15:20:00,319.07,319.46,318.97,319.4,29249.0,296.2803,296.6424,296.1874,296.5867,29249.0
2020-08-26 15:25:00,319.43,319.54,319.37,319.52,26886.0,296.6146,296.7167,296.5589,296.6982,26886.0
2020-08-26 15:30:00,319.53,319.57,319.1,319.13,35620.0,296.7074,296.7446,296.3082,296.336,35620.0
2020-08-26 15:35:00,319.12,319.39,319.11,319.15,34579.0,296.3267,296.5774,296.3174,296.3546,34579.0
2020-08-26 15:40:00,319.15,319.27,319.03,319.06,24736.0,296.3546,296.466,296.2432,296.271,24736.0
2020-08-26 15:45:00,319.09,319.36,319.08,319.33,50797.0,296.2989,296.5496,296.2896,296.5217,50797.0
2020-08-26 15:50:00,319.5,319.55,319.19,319.36,43996.0,296.6796,296.726,296.3917,296.5496,43996.0
2020-08-26 15:55:00,319.36,319.59,319.28,319.38,75555.0,296.5496,296.7632,296.4753,296.5682,75555.0
2020-08-27 09:30:00,320.24,320.3,319.51,319.75,110330.0,297.3667,297.4224,296.6889,296.9117,110330.0
2020-08-27 09:35:00,319.68,320.01,319.3,319.36,48525.0,296.8467,297.1532,296.4939,296.5496,48525.0
2020-08-27 09:40:00,319.36,320.18,319.34,320.03,35094.0,296.5496,297.311,296.531,297.1717,35094.0
2020-08-27 09:45:00,319.94,320.21,319.59,320.13,37257.0,297.0882,297.3389,296.7632,297.2646,37257.0
2020-08-27 09:50:00,320.11,321.02,320.0,320.85,81322.0,297.246,298.091,297.1439,297.9332,81322.0
2020-08-27 09:55:00,320.84,321.15,320.76,320.96,28190.0,297.9239,298.2117,297.8496,298.0353,28190.0
2020-08-27 10:00:00,321.01,321.01,320.39,320.39,35373.0,298.0817,298.0817,297.506,297.506,35373.0
2020-08-27 10:05:00,320.39,320.43,319.5,319.64,32113.0,297.506,297.5432,296.6796,296.8096,32113.0
2020-08-27 10:10:00,319.65,319.77,319.32,319.65,29429.0,296.8189,296.9303,296.5124,296.8189,29429.0
2020-08-27 10:15:00,319.61,320.34,319.56,320.31,32491.0,296.7817,297.4596,296.7353,297.4317,32491.0
2020-08-27 10:20:00,320.22,320.47,320.22,320.39,24873.0,297.3482,297.5803,297.3482,297.506,24873.0
2020-08-27 10:25:00,320.41,320.9,320.37,320.9,17153.0,297.5246,297.9796,297.4874,297.9796,17153.0
2020-08-27 10:30:00,320.75,321.27,320.72,321.21,21051.0,297.8403,298.3232,297.8124,298.2674,21051.0
2020-08-27 10:35:00,321.21,321.21,320.79,321.0,14423.0,298.2674,298.2674,297.8774,298.0724,14423.0
2020-08-27 10:40:00,321.02,321.03,320.66,320.76,40844.0,298.091,298.1003,297.7567,297.8496,40844.0
2020-08-27 10:45:00,320.73,320.75,320.42,320.56,32292.0,297.8217,297.8403,297.5339,297.6639,32292.0
2020-08-27 10:50:00,320.57,321.12,320.41,321.11,19025.0,297.6732,298.1839,297.5246,298.1746,19025.0
2020-08-27 10:55:00,321.11,321.24,320.97,321.18,24601.0,298.1746,298.2953,298.0446,298.2396,24601.0
2020-08-27 11:00:00,321.17,321.51,321.16,321.38,20393.0,298.2303,298.546,298.221,298.4253,20393.0
2020-08-27 11:05:00,321.38,321.44,321.13,321.16,14968.0,298.4253,298.481,298.1932,298.221,14968.0
2020-08-27 11:10:00,321.12,321.17,320.91,320.94,12352.0,298.1839,298.2303,297.9889,298.0167,12352.0
2020-08-27 11:15:00,320.98,320.98,320.55,320.62,8721.0,298.0539,298.0539,297.6546,297.7196,8721.0
2020-08-27 11:20:00,320.58,320.8,320.56,320.77,35112.0,297.6824,297.8867,297.6639,297.8589,35112.0
2020-08-27 11:25:00,320.69,320.79,320.5,320.66,13552.0,297.7846,297.8774,297.6082,297.7567,13552.0
2020-08-27 11:30:00,320.7,320.77,320.3,320.76,31157.0,297.7939,297.8589,297.4224,297.8496,31157.0
2020-08-27 11:35:00,320.77,321.11,320.76,321.11,16012.0,297.8589,298.1746,297.8496,298.1746,16012.0
2020-08-27 11:40:00,321.13,321.34,321.1,321.34,15240.0,298.1932,298.3882,298.1653,298.3882,15240.0
2020-08-27 11:45:00,321.35,321.5,321.26,321.26,9825.0,298.3974,298.5367,298.3139,298.3139,9825.0
2020-08-27 11:50:00,321.27,321.36,321.24,321.33,8282.0,298.3232,298.4067,298.2953,298.3789,8282.0
2020-08-27 11:55:00,321.37,321.4,321.18,321.19,7882.0,298.416,298.4439,298.2396,298.2489,7882.0
2020-08-27 12:00:00,321.14,321.19,320.57,320.85,40490.0,298.2024,298.2489,297.6732,297.9332,40490.0
2020-08-27 12:05:00,320.86,320.98,320.78,320.93,14367.0,297.9424,298.0539,297.8682,298.0074,14367.0
2020-08-27 12:10:00,320.92,320.92,320.64,320.65,9115.0,297.9982,297.9982,297.7382,297.7474,9115.0
2020-08-27 12:15:00,320.69,320.69,320.23,320.23,14698.0,297.7846,297.7846,297.3574,297.3574,14698.0
2020-08-27 12:20:00,320.23,320.38,320.04,320.38,17970.0,297.3574,297.4967,297.181,297.4967,17970.0
2020-08-27 12:25:00,320.35,320.46,319.98,319.99,25831.0,297.4689,297.571,297.1253,297.1346,25831.0
2020-08-27 12:30:00,319.98,320.26,319.77,319.92,10469.0,297.1253,297.3853,296.9303,297.0696,10469.0
2020-08-27 12:35:00,319.89,319.89,319.43,319.66,41263.0,297.0417,297.0417,296.6146,296.8282,41263.0
2020-08-27 12:40:00,319.66,319.71,319.46,319.55,8269.0,296.8282,296.8746,296.6424,296.726,8269.0
2020-08-27 12:45:00,319.46,319.7,319.19,319.26,28794.0,296.6424,296.8653,296.3917,296.4567,28794.0
2020-08-27 12:50:00,319.26,319.29,318.46,318.81,21274.0,296.4567,296.4846,295.7139,296.0389,21274.0
2020-08-27 12:55:00,318.89,319.13,318.73,318.96,17344.0,296.1132,296.336,295.9646,296.1782,17344.0
2020-08-27 13:00:00,318.71,318.96,318.61,318.81,19036.0,295.946,296.1782,295.8532,296.0389,19036.0
2020-08-27 13:05:00,318.73,319.35,318.54,319.35,14680.0,295.9646,296.5403,295.7882,296.5403,14680.0
2020-08-27 13:10:00,319.29,319.71,319.25,319.64,13968.0,296.4846,296.8746,296.4474,296.8096,13968.0
2020-08-27 13:15:00,319.59,319.74,319.28,319.63,15288.0,296.7632,296.9024,296.4753,296.8003,15288.0
2020-08-27 13:20:00,319.66,319.96,319.5,319.76,14811.0,296.8282,297.1067,296.6796,296.921,14811.0
2020-08-27 13:25:00,319.92,320.12,319.83,320.02,20091.0,297.0696,297.2553,296.986,297.1624,20091.0
2020-08-27 13:30:00,320.06,320.09,319.86,319.89,11184.0,297.1996,297.2274,297.0139,297.0417,11184.0
2020-08-27 13:35:00,319.98,319.99,319.82,319.9,15144.0,297.1253,297.1346,296.9767,297.051,15144.0
2020-08-27 13:40:00,320.0,320.02,319.77,319.85,5065.0,297.1439,297.1624,296.9303,297.0046,5065.0
2020-08-27 13:45:00,319.9,319.92,319.7,319.83,8176.0,297.051,297.0696,296.8653,296.986,8176.0
2020-08-27 13:50:00,319.81,319.85,319.41,319.61,33732.0,296.9674,297.0046,296.596,296.7817,33732.0
2020-08-27 13:55:00,319.63,320.4,319.63,320.37,15590.0,296.8003,297.5153,296.8003,297.4874,15590.0
2020-08-27 14:00:00,320.29,320.71,320.29,320.67,18958.0,297.4132,297.8032,297.4132,297.766,18958.0
2020-08-27 14:05:00,320.68,320.69,320.53,320.57,16168.0,297.7753,297.7846,297.636,297.6732,16168.0
2020-08-27 14:10:00,320.57,320.77,320.45,320.77,21838.0,297.6732,297.8589,297.5617,297.8589,21838.0
2020-08-27 14:15:00,320.7,320.89,320.67,320.72,20909.0,297.7939,297.9703,297.766,297.8124,20909.0
2020-08-27 14:20:00,320.74,320.74,320.53,320.61,4884.0,297.831,297.831,297.636,297.7103,4884.0
2020-08-27 14:25:00,320.63,321.04,320.63,321.04,12935.0,297.7289,298.1096,297.7289,298.1096,12935.0
2020-08-27 14:30:00,321.03,321.09,320.85,320.88,11443.0,298.1003,298.156,297.9332,297.961,11443.0
2020-08-27 14:35:00,321.0,321.1,320.94,320.99,7122.0,298.0724,298.1653,298.0167,298.0632,7122.0
2020-08-27 14:40:00,321.01,321.16,321.01,321.07,6573.0,298.0817,298.221,298.0817,298.1374,6573.0
2020-08-27 14:45:00,321.07,321.14,320.79,320.8,11229.0,298.1374,298.2024,297.8774,297.8867,11229.0
2020-08-27 14:50:00,320.89,320.94,320.58,320.63,19201.0,297.9703,298.0167,297.6824,297.7289,19201.0
2020-08-27 14:55:00,320.65,320.83,320.62,320.82,20564.0,297.7474,297.9146,297.7196,297.9053,20564.0
2020-08-27 15:00:00,320.81,321.02,320.8,320.85,16317.0,297.896,298.091,297.8867,297.9332,16317.0
2020-08-27 15:05:00,320.78,320.89,320.48,320.85,24030.0,297.8682,297.9703,297.5896,297.9332,24030.0
2020-08-27 15:10:00,320.92,321.04,320.76,320.84,10274.0,297.9982,298.1096,297.8496,297.9239,10274.0
2020-08-27 15:15:00,320.8,321.12,320.78,321.12,13021.0,297.8867,298.1839,297.8682,298.1839,13021.0
2020-08-27 15:20:00,321.15,321.33,321.11,321.13,14785.0,298.2117,298.3789,298.1746,298.1932,14785.0
2020-08-27 15:25:00,321.15,321.17,320.97,321.1,17163.0,298.2117,298.2303,298.0446,298.1653,17163.0
2020-08-27 15:30:00,321.13,321.22,320.94,321.17,14462.0,298.1932,298.2767,298.0167,298.2303,14462.0
2020-08-27 15:35:00,321.14,321.18,320.85,320.85,37473.0,298.2024,298.2396,297.9332,297.9332,37473.0
2020-08-27 15:40:00,320.88,321.07,320.68,320.68,13094.0,297.961,298.1374,297.7753,297.7753,13094.0
2020-08-27 15:45:00,320.68,320.95,320.53,320.67,16179.0,297.7753,298.026,297.636,297.766,16179.0
2020-08-27 15:50:00,320.6,320.6,320.25,320.26,27840.0,297.701,297.701,297.376,297.3853,27840.0
2020-08-27 15:55:00,320.28,320.4,319.94,320.07,107895.0,297.4039,297.5153,297.0882,297.2089,107895.0
2020-08-28 09:30:00,321.14,321.22,320.37,320.67,156768.0,298.2024,298.2767,297.4874,297.766,156768.0
2020-08-28 09:35:00,320.67,321.01,320.5,320.51,83096.0,297.766,298.0817,297.6082,297.6174,83096.0
2020-08-28 09:40:00,320.53,320.95,320.53,320.95,75396.0,297.636,298.026,297.636,298.026,75396.0
2020-08-28 09:45:00,320.88,320.92,320.5,320.76,50853.0,297.961,297.9982,297.6082,297.8496,50853.0
2020-08-28 09:50:00,320.73,321.02,320.53,321.0,69926.0,297.8217,298.091,297.636,298.0724,69926.0
2020-08-28 09:55:00,320.87,320.92,320.75,320.89,279657.0,297.9517,297.9982,297.8403,297.9703,279657.0
2020-08-28 10:00:00,321.01,321.01,320.74,320.74,28618.0,298.0817,298.0817,297.831,297.831,28618.0
2020-08-28 10:05:00,320.75,320.89,320.42,320.63,48534.0,297.8403,297.9703,297.5339,297.7289,48534.0
2020-08-28 10:10:00,320.59,320.7,320.35,320.41,30766.0,297.6917,297.7939,297.4689,297.5246,30766.0
2020-08-28 10:15:00,320.44,320.64,320.28,320.62,22920.0,297.5524,297.7382,297.4039,297.7196,22920.0
2020-08-28 10:20:00,320.59,320.68,320.44,320.59,28214.0,297.6917,297.7753,297.5524,297.6917,28214.0
2020-08-28 10:25:00,320.59,320.76,320.5,320.64,10314.0,297.6917,297.8496,297.6082,297.7382,10314.0
2020-08-28 10:30:00,320.53,320.79,320.19,320.25,29211.0,297.636,297.8774,297.3203,297.376,29211.0
2020-08-28 10:35:00,320.24,320.4,320.0,320.38,22721.0,297.3667,297.5153,297.1439,297.4967,22721.0
2020-08-28 10:40:00,320.35,320.67,320.32,320.55,21264.0,297.4689,297.766,297.441,297.6546,21264.0
2020-08-28 10:45:00,320.56,320.57,320.15,320.48,17406.0,297.6639,297.6732,297.2832,297.5896,17406.0
2020-08-28 10:50:00,320.48,320.48,320.15,320.39,28103.0,297.5896,297.5896,297.2832,297.506,28103.0
2020-08-28 10:55:00,320.4,320.41,319.95,320.16,18844.0,297.5153,297.5246,297.0974,297.2924,18844.0
2020-08-28 11:00:00,320.2,320.3,320.01,320.24,23522.0,297.3296,297.4224,297.1532,297.3667,23522.0
2020-08-28 11:05:00,320.31,320.6,320.27,320.49,12883.0,297.4317,297.701,297.3946,297.5989,12883.0
2020-08-28 11:10:00,320.49,320.67,320.47,320.6,17208.0,297.5989,297.766,297.5803,297.701,17208.0
2020-08-28 11:15:00,320.56,320.76,320.56,320.7,13834.0,297.6639,297.8496,297.6639,297.7939,13834.0
2020-08-28 11:20:00,320.71,320.98,320.71,320.86,19421.0,297.8032,298.0539,297.8032,297.9424,19421.0
2020-08-28 11:25:00,320.9,320.99,320.82,320.89,26620.0,297.9796,298.0632,297.9053,297.9703,26620.0
2020-08-28 11:30:00,320.87,320.88,320.71,320.76,34899.0,297.9517,297.961,297.8032,297.8496,34899.0
2020-08-28 11:35:00,320.78,320.93,320.77,320.84,16816.0,297.8682,298.0074,297.8589,297.9239,16816.0
2020-08-28 11:40:00,320.82,320.95,320.74,320.95,15648.0,297.9053,298.026,297.831,298.026,15648.0
2020-08-28 11:45:00,320.95,320.98,320.84,320.91,14820.0,298.026,298.0539,297.9239,297.9889,14820.0
2020-08-28 11:50:00,320.9,321.0,320.87,320.96,13102.0,297.9796,298.0724,297.9517,298.0353,13102.0
2020-08-28 11:55:00,320.99,321.11,320.95,320.96,15247.0,298.0632,298.1746,298.026,298.0353,15247.0
2020-08-28 12:00:00,320.94,321.02,320.86,320.99,22403.0,298.0167,298.091,297.9424,298.0632,22403.0
2020-08-28 12:05:00,321.0,321.15,320.97,321.11,7818.0,298.0724,298.2117,298.0446,298.1746,7818.0
2020-08-28 12:10:00,321.12,321.12,321.05,321.05,24704.0,298.1839,298.1839,298.1189,298.1189,24704.0
2020-08-28 12:15:00,321.09,321.18,321.0,321.01,16583.0,298.156,298.2396,298.0724,298.0817,16583.0
2020-08-28 12:20:00,321.03,321.07,320.9,320.95,16866.0,298.1003,298.1374,297.9796,298.026,16866.0
2020-08-28 12:25:00,320.98,320.98,320.89,320.9,13190.0,298.0539,298.0539,297.9703,297.9796,13190.0
2020-08-28 12:30:00,320.92,320.97,320.87,320.91,9238.0,297.9982,298.0446,297.9517,297.9889,9238.0
2020-08-28 12:35:00,320.92,320.95,320.77,320.9,19227.0,297.9982,298.026,297.8589,297.9796,19227.0
2020-08-28 12:40:00,320.88,321.08,320.88,320.95,14032.0,297.961,298.1467,297.961,298.026,14032.0
2020-08-28 12:45:00,320.95,321.26,320.93,321.19,27014.0,298.026,298.3139,298.0074,298.2489,27014.0
2020-08-28 12:50:00,321.22,321.25,321.12,321.21,102582.0,298.2767,298.3046,298.1839,298.2674,102582.0
2020-08-28 12:55:00,321.21,321.37,321.2,321.34,44742.0,298.2674,298.416,298.2582,298.3882,44742.0
2020-08-28 13:00:00,321.34,321.34,321.2,321.24,45001.0,298.3882,298.3882,298.2582,298.2953,45001.0
2020-08-28 13:05:00,321.27,321.27,321.03,321.04,37807.0,298.3232,298.3232,298.1003,298.1096,37807.0
2020-08-28 13:10:00,321.08,321.1,320.77,320.77,46664.0,298.1467,298.1653,297.8589,297.8589,46664.0
2020-08-28 13:15:00,320.75,321.08,320.74,320.98,25651.0,297.8403,298.1467,297.831,298.0539,25651.0
2020-08-28 13:20:00,320.96,321.06,320.84,320.9,8498.0,298.0353,298.1282,297.9239,297.9796,8498.0
2020-08-28 13:25:00,320.9,320.9,320.56,320.61,28015.0,297.9796,297.9796,297.6639,297.7103,28015.0
2020-08-28 13:30:00,320.54,320.7,320.5,320.6,18329.0,297.6453,297.7939,297.6082,297.701,18329.0
2020-08-28 13:35:00,320.62,320.79,320.61,320.71,16089.0,297.7196,297.8774,297.7103,297.8032,16089.0
2020-08-28 13:40:00,320.72,320.82,320.7,320.78,7318.0,297.8124,297.9053,297.7939,297.8682,7318.0
2020-08-28 13:45:00,320.79,320.89,320.65,320.68,25483.0,297.8774,297.9703,297.7474,297.7753,25483.0
2020-08-28 13:50:00,320.72,321.07,320.71,321.0,13714.0,297.8124,298.1374,297.8032,298.0724,13714.0
2020-08-28 13:55:00,321.06,321.06,320.87,320.94,10953.0,298.1282,298.1282,297.9517,298.0167,10953.0
2020-08-28 14:00:00,320.9,321.08,320.83,320.95,21632.0,297.9796,298.1467,297.9146,298.026,21632.0
2020-08-28 14:05:00,320.93,321.06,320.72,321.02,16106.0,298.0074,298.1282,297.8124,298.091,16106.0
2020-08-28 14:10:00,321.02,321.06,320.95,320.95,7762.0,298.091,298.1282,298.026,298.026,7762.0
2020-08-28 14:15:00,320.99,321.1,320.97,321.1,14432.0,298.0632,298.1653,298.0446,298.1653,14432.0
2020-08-28 14:20:00,321.12,321.16,321.06,321.08,15835.0,298.1839,298.221,298.1282,298.1467,15835.0
2020-08-28 14:25:00,321.05,321.19,321.05,321.17,13542.0,298.1189,298.2489,298.1189,298.2303,13542.0
2020-08-28 14:30:00,321.16,321.21,321.02,321.04,25415.0,298.221,298.2674,298.091,298.1096,25415.0
2020-08-28 14:35:00,321.05,321.17,321.04,321.11,27360.0,298.1189,298.2303,298.1096,298.1746,27360.0
2020-08-28 14:40:00,321.09,321.24,321.08,321.19,30968.0,298.156,298.2953,298.1467,298.2489,30968.0
2020-08-28 14:45:00,321.19,321.51,321.19,321.48,55568.0,298.2489,298.546,298.2489,298.5182,55568.0
2020-08-28 14:50:00,321.49,321.55,321.29,321.29,45228.0,298.5274,298.5832,298.3417,298.3417,45228.0
2020-08-28 14:55:00,321.33,321.43,321.22,321.43,51487.0,298.3789,298.4717,298.2767,298.4717,51487.0
2020-08-28 15:00:00,321.39,321.51,321.34,321.43,44410.0,298.4346,298.546,298.3882,298.4717,44410.0
2020-08-28 15:05:00,321.45,321.82,321.45,321.79,42359.0,298.4903,298.8339,298.4903,298.806,42359.0
2020-08-28 15:10:00,321.76,322.04,321.76,322.01,64747.0,298.7782,299.0382,298.7782,299.0103,64747.0
2020-08-28 15:15:00,321.99,322.13,321.93,322.07,51013.0,298.9917,299.1217,298.936,299.066,51013.0
2020-08-28 15:20:00,322.09,322.18,321.96,322.02,62976.0,299.0846,299.1682,298.9639,299.0196,62976.0
2020-08-28 15:25:00,322.02,322.13,321.99,321.99,51238.0,299.0196,299.1217,298.9917,298.9917,51238.0
2020-08-28 15:30:00,321.96,322.2,321.96,322.19,43574.0,298.9639,299.1867,298.9639,299.1775,43574.0
2020-08-28 15:35:00,322.22,322.22,322.07,322.18,49908.0,299.2053,299.2053,299.066,299.1682,49908.0
2020-08-28 15:40:00,322.18,322.27,322.13,322.24,47408.0,299.1682,299.2517,299.1217,299.2239,47408.0
2020-08-28 15:45:00,322.24,322.28,322.06,322.09,61580.0,299.2239,299.261,299.0567,299.0846,61580.0
2020-08-28 15:50:00,322.05,322.25,321.86,321.91,90595.0,299.0474,299.2332,298.871,298.9174,90595.0
2020-08-28 15:55:00,321.92,322.25,321.88,322.16,183718.0,298.9267,299.2332,298.8896,299.1496,183718.0
2020-08-31 09:30:00,321.98,322.11,321.76,321.78,155216.0,298.9824,299.1032,298.7782,298.7967,155216.0
2020-08-31 09:35:00,321.79,321.85,321.51,321.8,41513.0,298.806,298.8617,298.546,298.8153,41513.0
2020-08-31 09:40:00,321.82,322.22,321.82,322.03,212637.0,298.8339,299.2053,298.8339,299.0289,212637.0
2020-08-31 09:45:00,322.02,322.12,321.81,321.94,55065.0,299.0196,299.1125,298.8246,298.9453,55065.0
2020-08-31 09:50:00,321.94,321.95,321.55,321.57,76534.0,298.9453,298.9546,298.5832,298.6017,76534.0
2020-08-31 09:55:00,321.58,321.7,321.52,321.65,24538.0,298.611,298.7224,298.5553,298.676,24538.0
2020-08-31 10:00:00,321.63,321.83,321.61,321.82,37157.0,298.6574,298.8432,298.6389,298.8339,37157.0
2020-08-31 10:05:00,321.84,321.84,321.45,321.79,21740.0,298.8524,298.8524,298.4903,298.806,21740.0
2020-08-31 10:10:00,321.78,321.99,321.56,321.8,14438.0,298.7967,298.9917,298.5924,298.8153,14438.0
2020-08-31 10:15:00,321.79,321.98,321.56,321.98,13898.0,298.806,298.9824,298.5924,298.9824,13898.0
2020-08-31 10:20:00,321.97,322.1,321.94,321.97,166717.0,298.9732,299.0939,298.9453,298.9732,166717.0
2020-08-31 10:25:00,321.97,321.97,321.69,321.75,24371.0,298.9732,298.9732,298.7132,298.7689,24371.0
2020-08-31 10:30:00,321.76,322.24,321.74,322.2,13679.0,298.7782,299.2239,298.7596,299.1867,13679.0
2020-08-31 10:35:00,322.21,322.22,322.01,322.07,198912.0,299.196,299.2053,299.0103,299.066,198912.0
2020-08-31 10:40:00,322.05,322.05,321.83,321.83,20136.0,299.0474,299.0474,298.8432,298.8432,20136.0
2020-08-31 10:45:00,321.83,322.14,321.74,322.13,16599.0,298.8432,299.131,298.7596,299.1217,16599.0
2020-08-31 10:50:00,322.13,322.13,321.96,322.0,11489.0,299.1217,299.1217,298.9639,299.001,11489.0
2020-08-31 10:55:00,322.03,322.2,321.99,322.17,17441.0,299.0289,299.1867,298.9917,299.1589,17441.0
2020-08-31 11:00:00,322.22,322.33,322.18,322.25,17764.0,299.2053,299.3075,299.1682,299.2332,17764.0
2020-08-31 11:05:00,322.25,322.37,322.11,322.13,17093.0,299.2332,299.3446,299.1032,299.1217,17093.0
2020-08-31 11:10:00,322.11,322.19,321.95,322.03,34343.0,299.1032,299.1775,298.9546,299.0289,34343.0
2020-08-31 11:15:00,322.03,322.17,321.88,321.88,39814.0,299.0289,299.1589,298.8896,298.8896,39814.0
2020-08-31 11:20:00,321.88,321.88,321.26,321.33,43883.0,298.8896,298.8896,298.3139,298.3789,43883.0
2020-08-31 11:25:00,321.3,321.5,320.8,321.15,191748.0,298.351,298.5367,297.8867,298.2117,191748.0
2020-08-31 11:30:00,321.16,321.18,320.9,321.12,30495.0,298.221,298.2396,297.9796,298.1839,30495.0
2020-08-31 11:35:00,321.13,321.53,321.08,321.51,170289.0,298.1932,298.5646,298.1467,298.546,170289.0
2020-08-31 11:40:00,321.52,321.76,321.52,321.74,30923.0,298.5553,298.7782,298.5553,298.7596,30923.0
2020-08-31 11:45:00,321.74,321.92,321.74,321.85,27534.0,298.7596,298.9267,298.7596,298.8617,27534.0
2020-08-31 11:50:00,321.88,321.93,321.82,321.9,31660.0,298.8896,298.936,298.8339,298.9082,31660.0
2020-08-31 11:55:00,321.91,321.96,321.71,321.73,26212.0,298.9174,298.9639,298.7317,298.7503,26212.0
2020-08-31 12:00:00,321.75,321.95,321.62,321.94,24795.0,298.7689,298.9546,298.6482,298.9453,24795.0
2020-08-31 12:05:00,321.93,322.06,321.88,322.0,11957.0,298.936,299.0567,298.8896,299.001,11957.0
2020-08-31 12:10:00,322.05,322.09,321.92,321.94,14026.0,299.0474,299.0846,298.9267,298.9453,14026.0
2020-08-31 12:15:00,321.95,322.23,321.88,322.17,14271.0,298.9546,299.2146,298.8896,299.1589,14271.0
2020-08-31 12:20:00,322.21,322.21,322.01,322.02,10437.0,299.196,299.196,299.0103,299.0196,10437.0
2020-08-31 12:25:00,322.04,322.04,321.78,321.97,13083.0,299.0382,299.0382,298.7967,298.9732,13083.0
2020-08-31 12:30:00,321.96,322.02,321.83,322.0,8552.0,298.9639,299.0196,298.8432,299.001,8552.0
2020-08-31 12:35:00,322.0,322.0,321.83,321.84,21811.0,299.001,299.001,298.8432,298.8524,21811.0
2020-08-31 12:40:00,321.81,321.95,321.73,321.74,11042.0,298.8246,298.9546,298.7503,298.7596,11042.0
2020-08-31 12:45:00,321.76,321.94,321.76,321.87,15700.0,298.7782,298.9453,298.7782,298.8803,15700.0
2020-08-31 12:50:00,321.86,322.11,321.85,322.06,15609.0,298.871,299.1032,298.8617,299.0567,15609.0
2020-08-31 12:55:00,322.07,322.09,322.0,322.09,16388.0,299.066,299.0846,299.001,299.0846,16388.0
2020-08-31 13:00:00,322.07,322.07,321.95,322.04,13006.0,299.066,299.066,298.9546,299.0382,13006.0
2020-08-31 13:05:00,322.06,322.17,322.0,322.07,22642.0,299.0567,299.1589,299.001,299.066,22642.0
2020-08-31 13:10:00,322.06,322.16,321.95,322.16,7727.0,299.0567,299.1496,298.9546,299.1496,7727.0
2020-08-31 13:15:00,322.19,322.27,322.16,322.24,27130.0,299.1775,299.2517,299.1496,299.2239,27130.0
2020-08-31 13:20:00,322.21,322.25,322.15,322.21,12845.0,299.196,299.2332,299.1403,299.196,12845.0
2020-08-31 13:25:00,322.24,322.24,322.13,322.17,14619.0,299.2239,299.2239,299.1217,299.1589,14619.0
2020-08-31 13:30:00,322.17,322.31,322.16,322.25,14608.0,299.1589,299.2889,299.1496,299.2332,14608.0
2020-08-31 13:35:00,322.25,322.26,322.1,322.16,15024.0,299.2332,299.2425,299.0939,299.1496,15024.0
2020-08-31 13:40:00,322.16,322.29,322.15,322.24,10054.0,299.1496,299.2703,299.1403,299.2239,10054.0
2020-08-31 13:45:00,322.24,322.38,322.24,322.36,16600.0,299.2239,299.3539,299.2239,299.3353,16600.0
2020-08-31 13:50:00,322.35,322.42,322.22,322.22,445263.0,299.326,299.391,299.2053,299.2053,445263.0
2020-08-31 13:55:00,322.22,322.23,322.12,322.19,14664.0,299.2053,299.2146,299.1125,299.1775,14664.0
2020-08-31 14:00:00,322.17,322.17,321.98,322.09,18745.0,299.1589,299.1589,298.9824,299.0846,18745.0
2020-08-31 14:05:00,322.09,322.13,321.97,322.1,14441.0,299.0846,299.1217,298.9732,299.0939,14441.0
2020-08-31 14:10:00,322.15,322.26,322.15,322.17,21261.0,299.1403,299.2425,299.1403,299.1589,21261.0
2020-08-31 14:15:00,322.16,322.27,322.05,322.08,52756.0,299.1496,299.2517,299.0474,299.0753,52756.0
2020-08-31 14:20:00,322.08,322.18,322.03,322.17,10252.0,299.0753,299.1682,299.0289,299.1589,10252.0
2020-08-31 14:25:00,322.17,322.17,321.93,321.96,23958.0,299.1589,299.1589,298.936,298.9639,23958.0
2020-08-31 14:30:00,321.99,322.05,321.81,321.88,22544.0,298.9917,299.0474,298.8246,298.8896,22544.0
2020-08-31 14:35:00,321.89,322.01,321.85,321.98,16056.0,298.8989,299.0103,298.8617,298.9824,16056.0
2020-08-31 14:40:00,321.99,322.25,321.96,322.25,32317.0,298.9917,299.2332,298.9639,299.2332,32317.0
2020-08-31 14:45:00,322.24,322.4,322.17,322.24,35097.0,299.2239,299.3725,299.1589,299.2239,35097.0
2020-08-31 14:50:00,322.28,322.4,322.21,322.33,29293.0,299.261,299.3725,299.196,299.3075,29293.0
2020-08-31 14:55:00,322.34,322.42,322.32,322.34,43383.0,299.3167,299.391,299.2982,299.3167,43383.0
2020-08-31 15:00:00,322.35,322.38,321.99,322.0,56179.0,299.326,299.3539,298.9917,299.001,56179.0
2020-08-31 15:05:00,322.02,322.35,322.0,322.33,30187.0,299.0196,299.326,299.001,299.3075,30187.0
2020-08-31 15:10:00,322.32,322.33,322.11,322.13,37873.0,299.2982,299.3075,299.1032,299.1217,37873.0
2020-08-31 15:15:00,322.14,322.17,321.79,321.79,37822.0,299.131,299.1589,298.806,298.806,37822.0
2020-08-31 15:20:00,321.77,321.86,321.53,321.62,33033.0,298.7874,298.871,298.5646,298.6482,33033.0
2020-08-31 15:25:00,321.61,322.09,321.51,322.03,83086.0,298.6389,299.0846,298.546,299.0289,83086.0
2020-08-31 15:30:00,322.03,322.1,321.92,322.02,63604.0,299.0289,299.0939,298.9267,299.0196,63604.0
2020-08-31 15:35:00,322.04,322.3,322.04,322.24,55494.0,299.0382,299.2796,299.0382,299.2239,55494.0
2020-08-31 15:40:00,322.22,322.29,321.93,322.24,35332.0,299.2053,299.2703,298.936,299.2239,35332.0
2020-08-31 15:45:00,322.24,322.77,322.21,322.73,78815.0,299.2239,299.716,299.196,299.6789,78815.0
2020-08-31 15:50:00,322.71,322.83,322.15,322.15,84490.0,299.6603,299.7717,299.1403,299.1403,84490.0
2020-08-31 15:55:00,322.17,322.29,320.99,321.0,415716.0,299.1589,299.2703,298.0632,298.0724,415716.0
2020-09-01 09:30:00,321.82,321.82,320.94,321.2,105489.0,298.8339,298.8339,298.0167,298.2582,105489.0
2020-09-01 09:35:00,321.18,321.51,320.96,321.44,25819.0,298.2396,298.546,298.0353,298.481,25819.0
2020-09-01 09:40:00,321.44,321.83,321.41,321.7,31829.0,298.481,298.8432,298.4532,298.7224,31829.0
2020-09-01 09:45:00,321.73,321.96,321.68,321.96,28850.0,298.7503,298.9639,298.7039,298.9639,28850.0
2020-09-01 09:50:00,321.87,322.09,321.73,322.06,30934.0,298.8803,299.0846,298.7503,299.0567,30934.0
2020-09-01 09:55:00,322.1,322.14,321.96,322.05,19152.0,299.0939,299.131,298.9639,299.0474,19152.0
2020-09-01 10:00:00,322.07,322.58,322.07,322.38,29253.0,299.066,299.5396,299.066,299.3539,29253.0
2020-09-01 10:05:00,322.38,322.54,322.01,322.03,21060.0,299.3539,299.5025,299.0103,299.0289,21060.0
2020-09-01 10:10:00,322.06,322.31,321.86,321.88,23594.0,299.0567,299.2889,298.871,298.8896,23594.0
2020-09-01 10:15:00,322.01,322.23,321.79,322.16,37676.0,299.0103,299.2146,298.806,299.1496,37676.0
2020-09-01 10:20:00,322.25,322.56,322.17,322.54,29009.0,299.2332,299.521,299.1589,299.5025,29009.0
2020-09-01 10:25:00,322.54,322.88,322.51,322.88,46429.0,299.5025,299.8182,299.4746,299.8182,46429.0
2020-09-01 10:30:00,322.91,322.91,322.68,322.69,7539.0,299.846,299.846,299.6325,299.6417,7539.0
2020-09-01 10:35:00,322.81,322.81,322.53,322.71,16912.0,299.7532,299.7532,299.4932,299.6603,16912.0
2020-09-01 10:40:00,322.72,322.83,322.53,322.54,15087.0,299.6696,299.7717,299.4932,299.5025,15087.0
2020-09-01 10:45:00,322.59,322.82,322.52,322.53,11425.0,299.5489,299.7625,299.4839,299.4932,11425.0
2020-09-01 10:50:00,322.6,322.75,322.28,322.31,39139.0,299.5582,299.6975,299.261,299.2889,39139.0
2020-09-01 10:55:00,322.32,322.47,322.18,322.19,174744.0,299.2982,299.4375,299.1682,299.1775,174744.0
2020-09-01 11:00:00,322.23,322.37,322.13,322.25,27139.0,299.2146,299.3446,299.1217,299.2332,27139.0
2020-09-01 11:05:00,322.31,322.43,322.23,322.42,13124.0,299.2889,299.4003,299.2146,299.391,13124.0
2020-09-01 11:10:00,322.34,322.53,322.32,322.51,24749.0,299.3167,299.4932,299.2982,299.4746,24749.0
2020-09-01 11:15:00,322.53,322.73,322.45,322.51,13851.0,299.4932,299.6789,299.4189,299.4746,13851.0
2020-09-01 11:20:00,322.47,322.51,322.02,322.12,158084.0,299.4375,299.4746,299.0196,299.1125,158084.0
2020-09-01 11:25:00,322.12,322.36,321.96,322.34,279544.0,299.1125,299.3353,298.9639,299.3167,279544.0
2020-09-01 11:30:00,322.35,322.44,322.25,322.38,43989.0,299.326,299.4096,299.2332,299.3539,43989.0
2020-09-01 11:35:00,322.41,322.54,322.36,322.39,13262.0,299.3817,299.5025,299.3353,299.3632,13262.0
2020-09-01 11:40:00,322.44,322.49,322.21,322.45,9580.0,299.4096,299.456,299.196,299.4189,9580.0
2020-09-01 11:45:00,322.29,322.47,322.26,322.47,12424.0,299.2703,299.4375,299.2425,299.4375,12424.0
2020-09-01 11:50:00,322.47,322.57,322.34,322.37,28614.0,299.4375,299.5303,299.3167,299.3446,28614.0
2020-09-01 11:55:00,322.38,322.41,322.24,322.24,7481.0,299.3539,299.3817,299.2239,299.2239,7481.0
2020-09-01 12:00:00,322.31,322.49,322.27,322.49,9037.0,299.2889,299.456,299.2517,299.456,9037.0
2020-09-01 12:05:00,322.5,322.63,322.5,322.53,10035.0,299.4653,299.586,299.4653,299.4932,10035.0
2020-09-01 12:10:00,322.62,322.69,322.51,322.68,15123.0,299.5767,299.6417,299.4746,299.6325,15123.0
2020-09-01 12:15:00,322.7,322.7,322.56,322.66,10726.0,299.651,299.651,299.521,299.6139,10726.0
2020-09-01 12:20:00,322.65,322.69,322.5,322.5,12928.0,299.6046,299.6417,299.4653,299.4653,12928.0
2020-09-01 12:25:00,322.48,322.56,322.46,322.54,8902.0,299.4467,299.521,299.4282,299.5025,8902.0
2020-09-01 12:30:00,322.51,322.63,322.47,322.61,8406.0,299.4746,299.586,299.4375,299.5675,8406.0
2020-09-01 12:35:00,322.63,322.65,322.51,322.51,22908.0,299.586,299.6046,299.4746,299.4746,22908.0
2020-09-01 12:40:00,322.47,322.52,322.36,322.5,18201.0,299.4375,299.4839,299.3353,299.4653,18201.0
2020-09-01 12:45:00,322.52,322.61,322.46,322.5,8684.0,299.4839,299.5675,299.4282,299.4653,8684.0
2020-09-01 12:50:00,322.46,322.64,322.46,322.62,20003.0,299.4282,299.5953,299.4282,299.5767,20003.0
2020-09-01 12:55:00,322.58,322.72,322.58,322.7,6595.0,299.5396,299.6696,299.5396,299.651,6595.0
2020-09-01 13:00:00,322.59,322.65,322.56,322.57,3576.0,299.5489,299.6046,299.521,299.5303,3576.0
2020-09-01 13:05:00,322.58,322.6,322.5,322.54,6496.0,299.5396,299.5582,299.4653,299.5025,6496.0
2020-09-01 13:10:00,322.54,322.55,322.39,322.51,4303.0,299.5025,299.5117,299.3632,299.4746,4303.0
2020-09-01 13:15:00,322.48,322.58,322.48,322.56,5603.0,299.4467,299.5396,299.4467,299.521,5603.0
2020-09-01 13:20:00,322.54,322.58,322.44,322.58,5103.0,299.5025,299.5396,299.4096,299.5396,5103.0
2020-09-01 13:25:00,322.55,322.62,322.54,322.56,7089.0,299.5117,299.5767,299.5025,299.521,7089.0
2020-09-01 13:30:00,322.55,322.59,322.47,322.49,8174.0,299.5117,299.5489,299.4375,299.456,8174.0
2020-09-01 13:35:00,322.53,322.71,322.53,322.71,4145.0,299.4932,299.6603,299.4932,299.6603,4145.0
2020-09-01 13:40:00,322.72,322.96,322.72,322.96,5286.0,299.6696,299.8925,299.6696,299.8925,5286.0
2020-09-01 13:45:00,322.91,322.98,322.9,322.98,10420.0,299.846,299.911,299.8367,299.911,10420.0
2020-09-01 13:50:00,322.96,322.96,322.74,322.81,31801.0,299.8925,299.8925,299.6882,299.7532,31801.0
2020-09-01 13:55:00,322.83,322.91,322.8,322.85,37024.0,299.7717,299.846,299.7439,299.7903,37024.0
2020-09-01 14:00:00,322.86,322.9,322.78,322.87,9642.0,299.7996,299.8367,299.7253,299.8089,9642.0
2020-09-01 14:05:00,322.86,322.96,322.85,322.93,15464.0,299.7996,299.8925,299.7903,299.8646,15464.0
2020-09-01 14:10:00,322.94,323.07,322.94,323.04,19699.0,299.8739,299.9946,299.8739,299.9667,19699.0
2020-09-01 14:15:00,323.05,323.08,323.0,323.07,9562.0,299.976,300.0039,299.9296,299.9946,9562.0
2020-09-01 14:20:00,323.09,323.17,323.02,323.16,6181.0,300.0132,300.0875,299.9482,300.0782,6181.0
2020-09-01 14:25:00,323.14,323.28,323.04,323.21,12485.0,300.0596,300.1896,299.9667,300.1246,12485.0
2020-09-01 14:30:00,323.2,323.28,323.2,323.2,11851.0,300.1153,300.1896,300.1153,300.1153,11851.0
2020-09-01 14:35:00,323.19,323.28,323.14,323.27,18493.0,300.106,300.1896,300.0596,300.1803,18493.0
2020-09-01 14:40:00,323.25,323.35,323.18,323.19,29148.0,300.1617,300.2546,300.0967,300.106,29148.0
2020-09-01 14:45:00,323.19,323.22,323.09,323.22,10374.0,300.106,300.1339,300.0132,300.1339,10374.0
2020-09-01 14:50:00,323.25,323.28,323.15,323.27,18346.0,300.1617,300.1896,300.0689,300.1803,18346.0
2020-09-01 14:55:00,323.29,323.39,323.2,323.32,7804.0,300.1989,300.2917,300.1153,300.2267,7804.0
2020-09-01 15:00:00,323.31,323.32,323.19,323.21,6193.0,300.2175,300.2267,300.106,300.1246,6193.0
2020-09-01 15:05:00,323.21,323.36,323.16,323.31,7987.0,300.1246,300.2639,300.0782,300.2175,7987.0
2020-09-01 15:10:00,323.31,323.33,322.9,322.94,20668.0,300.2175,300.236,299.8367,299.8739,20668.0
2020-09-01 15:15:00,322.96,323.16,322.95,323.11,7947.0,299.8925,300.0782,299.8832,300.0317,7947.0
2020-09-01 15:20:00,323.12,323.26,323.11,323.26,12271.0,300.041,300.171,300.0317,300.171,12271.0
2020-09-01 15:25:00,323.25,323.3,322.97,322.99,13408.0,300.1617,300.2082,299.9017,299.9203,13408.0
2020-09-01 15:30:00,322.98,323.09,322.93,322.96,15939.0,299.911,300.0132,299.8646,299.8925,15939.0
2020-09-01 15:35:00,322.99,323.1,322.95,323.07,15137.0,299.9203,300.0225,299.8832,299.9946,15137.0
2020-09-01 15:40:00,323.08,323.49,323.06,323.48,25794.0,300.0039,300.3846,299.9853,300.3753,25794.0
2020-09-01 15:45:00,323.48,323.49,323.17,323.17,27861.0,300.3753,300.3846,300.0875,300.0875,27861.0
2020-09-01 15:50:00,323.19,323.31,323.0,323.29,84765.0,300.106,300.2175,299.9296,300.1989,84765.0
2020-09-01 15:55:00,323.29,324.1,323.19,324.02,213659.0,300.1989,300.951,300.106,300.8767,213659.0
2020-09-02 09:30:00,325.94,325.99,325.07,325.25,180229.0,302.6596,302.706,301.8517,302.0189,180229.0
2020-09-02 09:35:00,325.23,325.57,325.08,325.47,43043.0,302.0003,302.316,301.861,302.2232,43043.0
2020-09-02 09:40:00,325.45,325.87,325.22,325.78,911985.0,302.2046,302.5946,301.991,302.511,911985.0
2020-09-02 09:45:00,325.73,325.84,325.43,325.44,42821.0,302.4646,302.5667,302.186,302.1953,42821.0
2020-09-02 09:50:00,325.45,325.47,325.13,325.35,58623.0,302.2046,302.2232,301.9075,302.1117,58623.0
2020-09-02 09:55:00,325.35,325.5,324.88,325.06,91995.0,302.1117,302.251,301.6753,301.8425,91995.0
2020-09-02 10:00:00,325.08,325.45,325.06,325.45,31633.0,301.861,302.2046,301.8425,302.2046,31633.0
2020-09-02 10:05:00,325.48,325.58,324.78,325.03,36286.0,302.2325,302.3253,301.5825,301.8146,36286.0
2020-09-02 10:10:00,325.03,325.53,324.81,325.53,39360.0,301.8146,302.2789,301.6103,302.2789,39360.0
2020-09-02 10:15:00,325.49,325.84,325.4,325.77,33200.0,302.2417,302.5667,302.1582,302.5017,33200.0
2020-09-02 10:20:00,325.79,326.07,325.67,325.96,16930.0,302.5203,302.7803,302.4089,302.6782,16930.0
2020-09-02 10:25:00,325.93,326.19,325.85,326.16,24143.0,302.6503,302.8917,302.576,302.8639,24143.0
2020-09-02 10:30:00,326.2,326.49,326.16,326.38,28243.0,302.901,303.1703,302.8639,303.0682,28243.0
2020-09-02 10:35:00,326.35,326.35,325.91,325.93,27887.0,303.0403,303.0403,302.6317,302.6503,27887.0
2020-09-02 10:40:00,325.98,326.05,325.72,325.93,25970.0,302.6967,302.7617,302.4553,302.6503,25970.0
2020-09-02 10:45:00,325.9,326.07,325.7,326.0,20506.0,302.6225,302.7803,302.4367,302.7153,20506.0
2020-09-02 10:50:00,326.01,326.3,325.99,326.29,22393.0,302.7246,302.9939,302.706,302.9846,22393.0
2020-09-02 10:55:00,326.3,326.31,326.03,326.08,15527.0,302.9939,303.0032,302.7432,302.7896,15527.0
2020-09-02 11:00:00,326.12,326.26,325.95,326.2,18264.0,302.8267,302.9567,302.6689,302.901,18264.0
2020-09-02 11:05:00,326.18,326.18,325.65,325.79,23733.0,302.8825,302.8825,302.3903,302.5203,23733.0
2020-09-02 11:10:00,325.72,326.06,325.72,325.97,20207.0,302.4553,302.771,302.4553,302.6875,20207.0
2020-09-02 11:15:00,325.92,325.92,325.57,325.79,31326.0,302.641,302.641,302.316,302.5203,31326.0
2020-09-02 11:20:00,325.8,325.97,325.57,325.59,33636.0,302.5296,302.6875,302.316,302.3346,33636.0
2020-09-02 11:25:00,325.64,325.76,325.42,325.69,62339.0,302.381,302.4925,302.1767,302.4275,62339.0
2020-09-02 11:30:00,325.69,326.09,325.69,325.89,18987.0,302.4275,302.7989,302.4275,302.6132,18987.0
2020-09-02 11:35:00,325.85,325.86,325.06,325.06,43637.0,302.576,302.5853,301.8425,301.8425,43637.0
2020-09-02 11:40:00,325.0,325.45,325.0,325.39,44915.0,301.7867,302.2046,301.7867,302.1489,44915.0
2020-09-02 11:45:00,325.36,325.7,325.36,325.67,27419.0,302.121,302.4367,302.121,302.4089,27419.0
2020-09-02 11:50:00,325.6,325.76,325.5,325.76,20076.0,302.3439,302.4925,302.251,302.4925,20076.0
2020-09-02 11:55:00,325.76,326.08,325.69,326.04,38287.0,302.4925,302.7896,302.4275,302.7525,38287.0
2020-09-02 12:00:00,326.03,326.21,325.82,326.07,31538.0,302.7432,302.9103,302.5482,302.7803,31538.0
2020-09-02 12:05:00,326.08,326.21,326.03,326.11,29148.0,302.7896,302.9103,302.7432,302.8175,29148.0
2020-09-02 12:10:00,326.13,326.27,326.1,326.25,25430.0,302.836,302.966,302.8082,302.9475,25430.0
2020-09-02 12:15:00,326.26,326.57,326.26,326.53,40656.0,302.9567,303.2446,302.9567,303.2075,40656.0
2020-09-02 12:20:00,326.55,326.68,326.46,326.62,49072.0,303.226,303.3468,303.1425,303.291,49072.0
2020-09-02 12:25:00,326.61,326.65,326.47,326.62,28080.0,303.2818,303.3189,303.1517,303.291,28080.0
2020-09-02 12:30:00,326.64,326.7,326.56,326.7,19596.0,303.3096,303.3653,303.2353,303.3653,19596.0
2020-09-02 12:35:00,326.7,326.93,326.66,326.78,29733.0,303.3653,303.5789,303.3282,303.4396,29733.0
2020-09-02 12:40:00,326.76,326.84,326.68,326.84,19649.0,303.421,303.4953,303.3468,303.4953,19649.0
2020-09-02 12:45:00,326.83,326.94,326.67,326.74,25477.0,303.486,303.5882,303.3375,303.4025,25477.0
2020-09-02 12:50:00,326.73,326.86,326.68,326.79,18902.0,303.3932,303.5139,303.3468,303.4489,18902.0
2020-09-02 12:55:00,326.77,326.87,326.75,326.76,21914.0,303.4303,303.5232,303.4118,303.421,21914.0
2020-09-02 13:00:00,326.75,326.79,326.6,326.61,30484.0,303.4118,303.4489,303.2725,303.2818,30484.0
2020-09-02 13:05:00,326.61,326.79,326.61,326.76,26581.0,303.2818,303.4489,303.2818,303.421,26581.0
2020-09-02 13:10:00,326.76,327.25,326.73,327.24,47802.0,303.421,303.876,303.3932,303.8668,47802.0
2020-09-02 13:15:00,327.25,327.42,327.19,327.35,28653.0,303.876,304.0339,303.8203,303.9689,28653.0
2020-09-02 13:20:00,327.35,327.58,327.26,327.53,28946.0,303.9689,304.1825,303.8853,304.136,28946.0
2020-09-02 13:25:00,327.5,327.61,327.46,327.59,23980.0,304.1082,304.2103,304.071,304.1918,23980.0
2020-09-02 13:30:00,327.58,327.76,327.52,327.72,38893.0,304.1825,304.3496,304.1268,304.3125,38893.0
2020-09-02 13:35:00,327.7,327.76,327.57,327.74,27652.0,304.2939,304.3496,304.1732,304.331,27652.0
2020-09-02 13:40:00,327.75,327.83,327.61,327.71,38579.0,304.3403,304.4146,304.2103,304.3032,38579.0
2020-09-02 13:45:00,327.69,327.78,327.58,327.61,34336.0,304.2846,304.3682,304.1825,304.2103,34336.0
2020-09-02 13:50:00,327.63,327.66,327.52,327.56,32971.0,304.2289,304.2568,304.1268,304.1639,32971.0
2020-09-02 13:55:00,327.59,327.73,327.48,327.57,28525.0,304.1918,304.3218,304.0896,304.1732,28525.0
2020-09-02 14:00:00,327.56,327.56,326.99,327.33,54026.0,304.1639,304.1639,303.6346,303.9503,54026.0
2020-09-02 14:05:00,327.36,327.49,327.31,327.43,23461.0,303.9782,304.0989,303.9318,304.0432,23461.0
2020-09-02 14:10:00,327.43,327.47,327.11,327.17,31413.0,304.0432,304.0803,303.746,303.8018,31413.0
2020-09-02 14:15:00,327.29,327.5,327.27,327.38,20026.0,303.9132,304.1082,303.8946,303.9968,20026.0
2020-09-02 14:20:00,327.52,327.66,327.43,327.64,24273.0,304.1268,304.2568,304.0432,304.2382,24273.0
2020-09-02 14:25:00,327.62,327.75,327.55,327.64,37013.0,304.2196,304.3403,304.1546,304.2382,37013.0
2020-09-02 14:30:00,327.62,327.8,327.55,327.74,26305.0,304.2196,304.3868,304.1546,304.331,26305.0
2020-09-02 14:35:00,327.73,327.73,327.5,327.6,29641.0,304.3218,304.3218,304.1082,304.201,29641.0
2020-09-02 14:40:00,327.64,327.75,327.55,327.59,31499.0,304.2382,304.3403,304.1546,304.1918,31499.0
2020-09-02 14:45:00,327.61,327.93,327.56,327.86,38645.0,304.2103,304.5075,304.1639,304.4425,38645.0
2020-09-02 14:50:00,327.84,327.99,327.73,327.73,30138.0,304.4239,304.5632,304.3218,304.3218,30138.0
2020-09-02 14:55:00,327.76,327.87,327.75,327.83,31839.0,304.3496,304.4518,304.3403,304.4146,31839.0
2020-09-02 15:00:00,327.85,328.04,327.78,328.02,47465.0,304.4332,304.6096,304.3682,304.591,47465.0
2020-09-02 15:05:00,328.01,328.05,327.81,328.03,36031.0,304.5818,304.6189,304.396,304.6003,36031.0
2020-09-02 15:10:00,328.02,328.55,328.01,328.54,49813.0,304.591,305.0832,304.5818,305.0739,49813.0
2020-09-02 15:15:00,328.55,328.77,328.45,328.77,71220.0,305.0832,305.2875,304.9903,305.2875,71220.0
2020-09-02 15:20:00,328.77,328.89,328.7,328.84,45279.0,305.2875,305.3989,305.2225,305.3525,45279.0
2020-09-02 15:25:00,328.86,328.86,328.61,328.65,57744.0,305.371,305.371,305.1389,305.176,57744.0
2020-09-02 15:30:00,328.67,328.9,328.53,328.84,79328.0,305.1946,305.4082,305.0646,305.3525,79328.0
2020-09-02 15:35:00,328.85,329.05,328.73,329.01,52667.0,305.3618,305.5475,305.2503,305.5103,52667.0
2020-09-02 15:40:00,329.02,329.37,328.98,329.28,105681.0,305.5196,305.8446,305.4825,305.761,105681.0
2020-09-02 15:45:00,329.31,329.6,329.22,329.6,161928.0,305.7889,306.0582,305.7053,306.0582,161928.0
2020-09-02 15:50:00,329.62,329.67,329.09,329.49,195802.0,306.0768,306.1232,305.5846,305.956,195802.0
2020-09-02 15:55:00,329.48,329.5,328.7,328.72,274707.0,305.9468,305.9653,305.2225,305.241,274707.0
2020-09-03 09:30:00,327.04,327.51,326.82,326.82,151742.0,303.681,304.1175,303.4768,303.4768,151742.0
2020-09-03 09:35:00,326.83,327.27,326.64,327.25,46834.0,303.486,303.8946,303.3096,303.876,46834.0
2020-09-03 09:40:00,327.22,327.22,326.4,326.57,62817.0,303.8482,303.8482,303.0867,303.2446,62817.0
2020-09-03 09:45:00,326.56,327.35,326.45,327.22,175456.0,303.2353,303.9689,303.1332,303.8482,175456.0
2020-09-03 09:50:00,327.17,327.17,326.38,326.38,128188.0,303.8018,303.8018,303.0682,303.0682,128188.0
2020-09-03 09:55:00,326.38,326.95,326.36,326.92,102996.0,303.0682,303.5975,303.0496,303.5696,102996.0
2020-09-03 10:00:00,326.93,327.05,326.64,326.74,97792.0,303.5789,303.6903,303.3096,303.4025,97792.0
2020-09-03 10:05:00,326.73,326.73,325.8,325.84,105828.0,303.3932,303.3932,302.5296,302.5667,105828.0
2020-09-03 10:10:00,325.82,326.06,325.63,325.94,90321.0,302.5482,302.771,302.3717,302.6596,90321.0
2020-09-03 10:15:00,325.93,325.93,324.93,325.06,78473.0,302.6503,302.6503,301.7217,301.8425,78473.0
2020-09-03 10:20:00,325.12,325.13,323.48,323.73,93600.0,301.8982,301.9075,300.3753,300.6075,93600.0
2020-09-03 10:25:00,323.77,324.44,323.72,324.13,97507.0,300.6446,301.2667,300.5982,300.9789,97507.0
2020-09-03 10:30:00,324.11,324.49,323.51,324.02,68208.0,300.9603,301.3132,300.4032,300.8767,68208.0
2020-09-03 10:35:00,324.05,324.22,322.94,323.25,127406.0,300.9046,301.0625,299.8739,300.1617,127406.0
2020-09-03 10:40:00,323.29,323.66,323.11,323.19,75740.0,300.1989,300.5425,300.0317,300.106,75740.0
2020-09-03 10:45:00,323.22,323.33,321.96,321.99,123229.0,300.1339,300.236,298.9639,298.9917,123229.0
2020-09-03 10:50:00,322.0,323.18,322.0,323.15,87884.0,299.001,300.0967,299.001,300.0689,87884.0
2020-09-03 10:55:00,323.08,323.08,322.41,322.9,38917.0,300.0039,300.0039,299.3817,299.8367,38917.0
2020-09-03 11:00:00,322.91,322.96,321.47,321.53,48248.0,299.846,299.8925,298.5089,298.5646,48248.0
2020-09-03 11:05:00,321.56,321.71,320.09,320.48,119574.0,298.5924,298.7317,297.2274,297.5896,119574.0
2020-09-03 11:10:00,320.56,320.94,320.16,320.51,73300.0,297.6639,298.0167,297.2924,297.6174,73300.0
2020-09-03 11:15:00,320.4,320.42,317.31,317.46,223744.0,297.5153,297.5339,294.646,294.7853,223744.0
2020-09-03 11:20:00,317.43,318.54,317.22,318.18,112209.0,294.7574,295.7882,294.5624,295.4539,112209.0
2020-09-03 11:25:00,318.29,319.17,318.04,319.08,63385.0,295.556,296.3732,295.3239,296.2896,63385.0
2020-09-03 11:30:00,319.04,319.67,318.72,319.26,56907.0,296.2524,296.8374,295.9553,296.4567,56907.0
2020-09-03 11:35:00,319.36,320.08,318.44,320.0,71733.0,296.5496,297.2182,295.6953,297.1439,71733.0
2020-09-03 11:40:00,319.98,320.99,319.97,320.36,74907.0,297.1253,298.0632,297.116,297.4782,74907.0
2020-09-03 11:45:00,320.38,321.01,320.1,320.48,49798.0,297.4967,298.0817,297.2367,297.5896,49798.0
2020-09-03 11:50:00,320.47,321.04,320.45,320.98,24943.0,297.5803,298.1096,297.5617,298.0539,24943.0
2020-09-03 11:55:00,320.91,320.91,319.55,319.81,49993.0,297.9889,297.9889,296.726,296.9674,49993.0
2020-09-03 12:00:00,319.82,319.9,318.99,319.46,37439.0,296.9767,297.051,296.206,296.6424,37439.0
2020-09-03 12:05:00,319.58,320.13,319.34,319.9,32960.0,296.7539,297.2646,296.531,297.051,32960.0
2020-09-03 12:10:00,319.94,320.29,319.94,320.25,21188.0,297.0882,297.4132,297.0882,297.376,21188.0
2020-09-03 12:15:00,320.26,320.54,319.8,320.31,49909.0,297.3853,297.6453,296.9582,297.4317,49909.0
2020-09-03 12:20:00,320.27,320.27,319.66,319.67,32375.0,297.3946,297.3946,296.8282,296.8374,32375.0
2020-09-03 12:25:00,319.63,319.9,319.28,319.28,42163.0,296.8003,297.051,296.4753,296.4753,42163.0
2020-09-03 12:30:00,319.33,319.46,318.28,318.29,38549.0,296.5217,296.6424,295.5467,295.556,38549.0
2020-09-03 12:35:00,318.27,319.23,318.0,318.89,37856.0,295.5374,296.4289,295.2867,296.1132,37856.0
2020-09-03 12:40:00,318.91,319.01,318.21,318.24,30116.0,296.1317,296.2246,295.4817,295.5096,30116.0
2020-09-03 12:45:00,318.23,318.76,317.66,317.67,65462.0,295.5003,295.9924,294.971,294.9803,65462.0
2020-09-03 12:50:00,317.67,318.13,317.49,317.93,29366.0,294.9803,295.4074,294.8131,295.2217,29366.0
2020-09-03 12:55:00,317.87,318.53,317.58,317.61,52173.0,295.166,295.7789,294.8967,294.9246,52173.0
2020-09-03 13:00:00,317.64,317.74,316.34,316.6,94210.0,294.9524,295.0453,293.7453,293.9867,94210.0
2020-09-03 13:05:00,316.56,317.81,316.56,317.55,44972.0,293.9496,295.1103,293.9496,294.8689,44972.0
2020-09-03 13:10:00,317.5,318.62,317.46,318.58,47893.0,294.8224,295.8624,294.7853,295.8253,47893.0
2020-09-03 13:15:00,318.55,318.55,317.4,317.58,49885.0,295.7974,295.7974,294.7296,294.8967,49885.0
2020-09-03 13:20:00,317.68,318.23,317.35,317.93,39588.0,294.9896,295.5003,294.6831,295.2217,39588.0
2020-09-03 13:25:00,318.01,318.83,317.59,318.8,37120.0,295.296,296.0574,294.906,296.0296,37120.0
2020-09-03 13:30:00,318.72,318.72,317.12,317.37,34367.0,295.9553,295.9553,294.4696,294.7017,34367.0
2020-09-03 13:35:00,317.36,317.74,316.99,317.13,31672.0,294.6924,295.0453,294.3489,294.4789,31672.0
2020-09-03 13:40:00,317.21,317.65,316.8,316.86,34653.0,294.5531,294.9617,294.1724,294.2281,34653.0
2020-09-03 13:45:00,316.91,317.29,316.76,316.8,45005.0,294.2746,294.6274,294.1353,294.1724,45005.0
2020-09-03 13:50:00,316.77,317.87,316.76,317.86,40187.0,294.1446,295.166,294.1353,295.1567,40187.0
2020-09-03 13:55:00,317.81,317.91,317.54,317.55,54397.0,295.1103,295.2032,294.8596,294.8689,54397.0
2020-09-03 14:00:00,317.51,317.89,317.22,317.71,31062.0,294.8317,295.1846,294.5624,295.0174,31062.0
2020-09-03 14:05:00,317.69,317.93,317.33,317.71,27549.0,294.9989,295.2217,294.6646,295.0174,27549.0
2020-09-03 14:10:00,317.69,318.27,317.36,317.68,28515.0,294.9989,295.5374,294.6924,294.9896,28515.0
2020-09-03 14:15:00,317.69,317.7,316.83,317.05,34860.0,294.9989,295.0082,294.2003,294.4046,34860.0
2020-09-03 14:20:00,317.15,317.37,316.86,316.95,23597.0,294.4974,294.7017,294.2281,294.3117,23597.0
2020-09-03 14:25:00,316.89,317.64,316.74,317.5,42435.0,294.256,294.9524,294.1167,294.8224,42435.0
2020-09-03 14:30:00,317.35,318.42,317.32,318.18,42602.0,294.6831,295.6767,294.6553,295.4539,42602.0
2020-09-03 14:35:00,318.1,318.75,317.96,318.14,40988.0,295.3796,295.9832,295.2496,295.4167,40988.0
2020-09-03 14:40:00,318.09,318.36,317.38,317.57,27214.0,295.3703,295.621,294.711,294.8874,27214.0
2020-09-03 14:45:00,317.49,317.8,317.08,317.26,22316.0,294.8131,295.101,294.4324,294.5996,22316.0
2020-09-03 14:50:00,317.15,317.5,316.76,316.95,40472.0,294.4974,294.8224,294.1353,294.3117,40472.0
2020-09-03 14:55:00,317.01,317.01,316.08,316.09,47837.0,294.3674,294.3674,293.5039,293.5131,47837.0
2020-09-03 15:00:00,316.13,316.57,315.52,315.62,66315.0,293.5503,293.9589,292.9839,293.0767,66315.0
2020-09-03 15:05:00,315.64,316.4,315.39,315.94,69850.0,293.0953,293.801,292.8631,293.3739,69850.0
2020-09-03 15:10:00,315.87,316.49,315.55,316.49,45674.0,293.3089,293.8846,293.0117,293.8846,45674.0
2020-09-03 15:15:00,316.51,316.71,316.04,316.1,41747.0,293.9031,294.0889,293.4667,293.5224,41747.0
2020-09-03 15:20:00,316.02,316.14,315.17,315.34,54839.0,293.4481,293.5596,292.6589,292.8167,54839.0
2020-09-03 15:25:00,315.27,315.88,314.97,315.11,89627.0,292.7517,293.3181,292.4731,292.6031,89627.0
2020-09-03 15:30:00,315.08,315.71,314.81,314.84,69812.0,292.5753,293.1603,292.3246,292.3524,69812.0
2020-09-03 15:35:00,314.83,316.48,314.83,316.16,60490.0,292.3431,293.8753,292.3431,293.5781,60490.0
2020-09-03 15:40:00,316.15,316.9,315.77,316.74,55287.0,293.5689,294.2653,293.216,294.1167,55287.0
2020-09-03 15:45:00,316.77,316.94,315.61,315.71,85766.0,294.1446,294.3024,293.0674,293.1603,85766.0
2020-09-03 15:50:00,315.65,317.56,315.16,317.02,126656.0,293.1046,294.8781,292.6496,294.3767,126656.0
2020-09-03 15:55:00,317.05,317.85,316.95,317.36,242542.0,294.4046,295.1474,294.3117,294.6924,242542.0
2020-09-04 09:30:00,318.07,319.45,317.5,319.35,390543.0,295.3517,296.6332,294.8224,296.5403,390543.0
2020-09-04 09:35:00,319.27,319.6,318.36,318.37,76431.0,296.466,296.7724,295.621,295.6303,76431.0
2020-09-04 09:40:00,318.31,318.93,317.91,318.01,88730.0,295.5746,296.1503,295.2032,295.296,88730.0
2020-09-04 09:45:00,318.16,318.26,316.73,316.9,77642.0,295.4353,295.5282,294.1074,294.2653,77642.0
2020-09-04 09:50:00,316.88,317.32,315.69,315.85,74317.0,294.2467,294.6553,293.1417,293.2903,74317.0
2020-09-04 09:55:00,315.83,316.1,315.23,315.56,62884.0,293.2717,293.5224,292.7146,293.021,62884.0
2020-09-04 10:00:00,315.66,316.73,315.55,316.34,43417.0,293.1139,294.1074,293.0117,293.7453,43417.0
2020-09-04 10:05:00,316.23,316.29,315.66,315.9,16629.0,293.6431,293.6989,293.1139,293.3367,16629.0
2020-09-04 10:10:00,315.85,316.08,314.43,314.43,46951.0,293.2903,293.5039,291.9717,291.9717,46951.0
2020-09-04 10:15:00,314.46,314.93,312.7,312.7,140911.0,291.9996,292.436,290.3653,290.3653,140911.0
2020-09-04 10:20:00,312.79,313.86,312.41,312.88,54680.0,290.4488,291.4424,290.096,290.5324,54680.0
2020-09-04 10:25:00,312.85,313.45,311.56,311.67,71100.0,290.5046,291.0617,289.3067,289.4088,71100.0
2020-09-04 10:30:00,311.68,312.47,311.17,311.17,73384.0,289.4181,290.1517,288.9446,288.9446,73384.0
2020-09-04 10:35:00,311.25,311.57,306.9,310.31,290283.0,289.0188,289.316,284.9795,288.146,290283.0
2020-09-04 10:40:00,310.29,310.34,307.64,307.97,103274.0,288.1274,288.1738,285.6667,285.9731,103274.0
2020-09-04 10:45:00,308.24,310.03,308.24,310.0,63713.0,286.2238,287.886,286.2238,287.8581,63713.0
2020-09-04 10:50:00,309.92,310.22,308.97,310.21,64254.0,287.7838,288.0624,286.9017,288.0531,64254.0
2020-09-04 10:55:00,310.18,311.42,309.97,310.96,53457.0,288.0253,289.1767,287.8303,288.7496,53457.0
2020-09-04 11:00:00,310.95,311.26,309.81,310.75,38092.0,288.7403,289.0281,287.6817,288.5546,38092.0
2020-09-04 11:05:00,310.71,310.83,309.53,309.77,28480.0,288.5174,288.6288,287.4217,287.6446,28480.0
2020-09-04 11:10:00,309.76,310.58,309.45,310.44,55617.0,287.6353,288.3967,287.3474,288.2667,55617.0
2020-09-04 11:15:00,310.4,310.77,309.45,310.22,25071.0,288.2296,288.5731,287.3474,288.0624,25071.0
2020-09-04 11:20:00,310.1,310.19,309.16,309.16,37278.0,287.951,288.0346,287.0781,287.0781,37278.0
2020-09-04 11:25:00,309.21,309.22,308.19,308.99,81789.0,287.1246,287.1338,286.1774,286.9203,81789.0
2020-09-04 11:30:00,309.05,310.33,308.98,310.3,65206.0,286.976,288.1646,286.911,288.1367,65206.0
2020-09-04 11:35:00,310.32,310.76,310.12,310.66,34856.0,288.1553,288.5638,287.9696,288.471,34856.0
2020-09-04 11:40:00,310.67,310.79,309.39,309.42,64462.0,288.4803,288.5917,287.2917,287.3196,64462.0
2020-09-04 11:45:00,309.4,310.32,309.4,310.25,25651.0,287.301,288.1553,287.301,288.0903,25651.0
2020-09-04 11:50:00,310.22,311.63,309.91,311.63,47077.0,288.0624,289.3717,287.7746,289.3717,47077.0
2020-09-04 11:55:00,311.67,311.97,310.91,311.61,34392.0,289.4088,289.6874,288.7031,289.3531,34392.0
2020-09-04 12:00:00,311.78,312.19,311.59,311.87,30205.0,289.511,289.8917,289.3346,289.5946,30205.0
2020-09-04 12:05:00,311.97,312.08,311.08,311.13,18416.0,289.6874,289.7896,288.861,288.9074,18416.0
2020-09-04 12:10:00,311.24,311.77,310.88,311.51,18841.0,289.0096,289.5017,288.6753,289.2603,18841.0
2020-09-04 12:15:00,311.48,311.73,310.63,310.89,21678.0,289.2324,289.4646,288.4431,288.6846,21678.0
2020-09-04 12:20:00,310.97,312.06,310.94,312.02,17970.0,288.7588,289.771,288.731,289.7338,17970.0
2020-09-04 12:25:00,311.94,312.91,311.9,312.88,29316.0,289.6596,290.5603,289.6224,290.5324,29316.0
2020-09-04 12:30:00,312.78,313.29,312.51,313.27,25530.0,290.4396,290.9131,290.1888,290.8946,25530.0
2020-09-04 12:35:00,313.27,313.7,313.1,313.28,31448.0,290.8946,291.2939,290.7367,290.9039,31448.0
2020-09-04 12:40:00,313.35,313.7,312.94,313.26,23172.0,290.9689,291.2939,290.5881,290.8853,23172.0
2020-09-04 12:45:00,313.27,313.86,313.03,313.03,14699.0,290.8946,291.4424,290.6717,290.6717,14699.0
2020-09-04 12:50:00,313.05,313.35,312.51,313.05,24325.0,290.6903,290.9689,290.1888,290.6903,24325.0
2020-09-04 12:55:00,313.05,313.35,312.77,313.13,9511.0,290.6903,290.9689,290.4303,290.7646,9511.0
2020-09-04 13:00:00,312.98,313.01,312.09,312.11,23543.0,290.6253,290.6531,289.7988,289.8174,23543.0
2020-09-04 13:05:00,312.13,312.45,311.97,312.45,18707.0,289.836,290.1331,289.6874,290.1331,18707.0
2020-09-04 13:10:00,312.33,312.5,312.01,312.46,17396.0,290.0217,290.1796,289.7246,290.1424,17396.0
2020-09-04 13:15:00,312.28,312.28,311.18,311.18,17470.0,289.9753,289.9753,288.9538,288.9538,17470.0
2020-09-04 13:20:00,311.16,312.03,311.16,311.79,10976.0,288.9353,289.7431,288.9353,289.5203,10976.0
2020-09-04 13:25:00,311.75,312.29,311.73,311.85,9420.0,289.4831,289.9846,289.4646,289.576,9420.0
2020-09-04 13:30:00,311.74,311.75,310.97,311.24,31802.0,289.4738,289.4831,288.7588,289.0096,31802.0
2020-09-04 13:35:00,311.26,312.31,311.06,312.15,19244.0,289.0281,290.0031,288.8424,289.8546,19244.0
2020-09-04 13:40:00,312.21,312.31,311.83,311.97,11850.0,289.9103,290.0031,289.5574,289.6874,11850.0
2020-09-04 13:45:00,311.98,312.73,311.94,312.38,20098.0,289.6967,290.3931,289.6596,290.0681,20098.0
2020-09-04 13:50:00,312.24,312.66,311.74,312.66,10178.0,289.9381,290.3281,289.4738,290.3281,10178.0
2020-09-04 13:55:00,312.67,312.9,312.4,312.84,18178.0,290.3374,290.551,290.0867,290.4953,18178.0
2020-09-04 14:00:00,312.7,313.1,312.43,312.43,18202.0,290.3653,290.7367,290.1146,290.1146,18202.0
2020-09-04 14:05:00,312.46,312.96,312.2,312.6,20735.0,290.1424,290.6067,289.901,290.2724,20735.0
2020-09-04 14:10:00,312.53,312.63,312.25,312.3,17227.0,290.2074,290.3003,289.9474,289.9938,17227.0
2020-09-04 14:15:00,312.23,313.12,312.16,312.89,16493.0,289.9288,290.7553,289.8638,290.5417,16493.0
2020-09-04 14:20:00,312.89,313.33,312.66,313.09,33487.0,290.5417,290.9503,290.3281,290.7274,33487.0
2020-09-04 14:25:00,313.14,313.87,313.1,313.76,80417.0,290.7739,291.4517,290.7367,291.3496,80417.0
2020-09-04 14:30:00,313.77,313.83,313.4,313.68,20188.0,291.3589,291.4146,291.0153,291.2753,20188.0
2020-09-04 14:35:00,313.95,315.03,313.89,315.01,94355.0,291.526,292.5289,291.4703,292.5103,94355.0
2020-09-04 14:40:00,314.98,315.55,314.91,315.23,22429.0,292.4824,293.0117,292.4174,292.7146,22429.0
2020-09-04 14:45:00,315.26,316.39,315.26,315.7,40467.0,292.7424,293.7917,292.7424,293.151,40467.0
2020-09-04 14:50:00,315.8,315.94,315.42,315.42,13377.0,293.2439,293.3739,292.891,292.891,13377.0
2020-09-04 14:55:00,315.59,316.65,315.59,316.56,29954.0,293.0489,294.0331,293.0489,293.9496,29954.0
2020-09-04 15:00:00,316.65,316.65,315.8,316.39,31218.0,294.0331,294.0331,293.2439,293.7917,31218.0
2020-09-04 15:05:00,316.21,316.68,316.07,316.55,20201.0,293.6246,294.061,293.4946,293.9403,20201.0
2020-09-04 15:10:00,316.49,316.49,315.5,315.54,21042.0,293.8846,293.8846,292.9653,293.0024,21042.0
2020-09-04 15:15:00,315.57,316.91,315.57,316.6,22083.0,293.0303,294.2746,293.0303,293.9867,22083.0
2020-09-04 15:20:00,316.67,317.11,316.67,317.06,34212.0,294.0517,294.4603,294.0517,294.4139,34212.0
2020-09-04 15:25:00,317.06,317.39,316.48,316.99,26168.0,294.4139,294.7203,293.8753,294.3489,26168.0
2020-09-04 15:30:00,317.04,317.04,316.12,316.41,56200.0,294.3953,294.3953,293.541,293.8103,56200.0
2020-09-04 15:35:00,316.52,316.66,315.04,315.44,71304.0,293.9124,294.0424,292.5381,292.9096,71304.0
2020-09-04 15:40:00,315.55,315.67,314.98,315.11,31170.0,293.0117,293.1231,292.4824,292.6031,31170.0
2020-09-04 15:45:00,315.27,316.03,314.68,314.77,42265.0,292.7517,293.4574,292.2039,292.2874,42265.0
2020-09-04 15:50:00,314.77,315.56,314.5,315.4,51511.0,292.2874,293.021,292.0367,292.8724,51511.0
2020-09-04 15:55:00,315.3,315.51,314.75,314.81,108332.0,292.7796,292.9746,292.2689,292.3246,108332.0
2020-09-08 09:30:00,309.32,309.38,308.23,308.73,261800.0,287.2267,287.2824,286.2145,286.6788,261800.0
2020-09-08 09:35:00,308.75,309.62,308.33,309.0,64930.0,286.6974,287.5053,286.3074,286.9296,64930.0
2020-09-08 09:40:00,308.88,308.89,307.05,307.31,124881.0,286.8181,286.8274,285.1188,285.3603,124881.0
2020-09-08 09:45:00,307.24,308.23,306.7,307.13,103221.0,285.2953,286.2145,284.7938,285.1931,103221.0
2020-09-08 09:50:00,307.13,308.06,306.99,308.0,50388.0,285.1931,286.0567,285.0631,286.001,50388.0
2020-09-08 09:55:00,308.0,309.39,307.86,309.23,35622.0,286.001,287.2917,285.871,287.1431,35622.0
2020-09-08 10:00:00,309.43,309.52,308.05,308.08,33847.0,287.3288,287.4124,286.0474,286.0753,33847.0
2020-09-08 10:05:00,308.11,309.18,307.61,309.12,36825.0,286.1031,287.0967,285.6388,287.041,36825.0
2020-09-08 10:10:00,309.12,310.05,308.84,309.9,39687.0,287.041,287.9046,286.781,287.7653,39687.0
2020-09-08 10:15:00,309.93,309.93,309.21,309.21,24619.0,287.7931,287.7931,287.1246,287.1246,24619.0
2020-09-08 10:20:00,309.41,310.01,308.79,309.83,54059.0,287.3103,287.8674,286.7346,287.7003,54059.0
2020-09-08 10:25:00,309.98,310.2,309.8,310.01,31602.0,287.8396,288.0438,287.6724,287.8674,31602.0
2020-09-08 10:30:00,309.9,310.59,309.27,309.74,43593.0,287.7653,288.406,287.1803,287.6167,43593.0
2020-09-08 10:35:00,309.84,310.36,309.38,310.36,38282.0,287.7096,288.1924,287.2824,288.1924,38282.0
2020-09-08 10:40:00,310.37,310.42,308.7,309.32,43777.0,288.2017,288.2481,286.651,287.2267,43777.0
2020-09-08 10:45:00,309.18,309.21,308.09,308.09,13662.0,287.0967,287.1246,286.0845,286.0845,13662.0
2020-09-08 10:50:00,308.01,309.17,307.92,308.62,24336.0,286.0103,287.0874,285.9267,286.5767,24336.0
2020-09-08 10:55:00,308.82,309.23,308.45,308.63,23557.0,286.7624,287.1431,286.4188,286.586,23557.0
2020-09-08 11:00:00,308.63,309.53,308.16,309.01,28903.0,286.586,287.4217,286.1495,286.9388,28903.0
2020-09-08 11:05:00,308.94,309.35,308.51,309.32,12807.0,286.8738,287.2546,286.4745,287.2267,12807.0
2020-09-08 11:10:00,309.41,309.81,309.29,309.48,17907.0,287.3103,287.6817,287.1988,287.3753,17907.0
2020-09-08 11:15:00,309.48,309.89,309.35,309.73,16999.0,287.3753,287.756,287.2546,287.6074,16999.0
2020-09-08 11:20:00,309.9,309.93,308.93,309.07,20598.0,287.7653,287.7931,286.8646,286.9946,20598.0
2020-09-08 11:25:00,309.09,309.33,308.71,309.05,17772.0,287.0131,287.236,286.6603,286.976,17772.0
2020-09-08 11:30:00,309.0,309.28,308.06,308.32,30261.0,286.9296,287.1896,286.0567,286.2981,30261.0
2020-09-08 11:35:00,308.36,308.52,308.11,308.11,10128.0,286.3353,286.4838,286.1031,286.1031,10128.0
2020-09-08 11:40:00,308.09,308.23,307.56,308.14,59163.0,286.0845,286.2145,285.5924,286.131,59163.0
2020-09-08 11:45:00,308.04,308.34,307.73,308.15,13539.0,286.0381,286.3167,285.7503,286.1403,13539.0
2020-09-08 11:50:00,308.21,308.21,307.4,307.41,16016.0,286.196,286.196,285.4438,285.4531,16016.0
2020-09-08 11:55:00,307.34,308.41,307.32,308.24,23034.0,285.3881,286.3817,285.3695,286.2238,23034.0
2020-09-08 12:00:00,308.28,308.61,308.07,308.39,19153.0,286.261,286.5674,286.066,286.3631,19153.0
2020-09-08 12:05:00,308.37,308.86,308.15,308.65,23116.0,286.3445,286.7996,286.1403,286.6046,23116.0
2020-09-08 12:10:00,308.66,308.99,308.48,308.67,18839.0,286.6138,286.9203,286.4467,286.6231,18839.0
2020-09-08 12:15:00,308.55,309.02,308.44,308.61,16522.0,286.5117,286.9481,286.4095,286.5674,16522.0
2020-09-08 12:20:00,308.68,309.24,308.5,309.18,13145.0,286.6324,287.1524,286.4653,287.0967,13145.0
2020-09-08 12:25:00,309.23,309.26,308.56,308.57,11652.0,287.1431,287.171,286.521,286.5303,11652.0
2020-09-08 12:30:00,308.59,308.86,308.26,308.77,30309.0,286.5488,286.7996,286.2424,286.716,30309.0
2020-09-08 12:35:00,308.65,309.02,308.55,308.69,11386.0,286.6046,286.9481,286.5117,286.6417,11386.0
2020-09-08 12:40:00,308.64,308.87,308.34,308.75,13214.0,286.5953,286.8088,286.3167,286.6974,13214.0
2020-09-08 12:45:00,308.75,309.53,308.74,309.39,13163.0,286.6974,287.4217,286.6881,287.2917,13163.0
2020-09-08 12:50:00,309.38,309.6,309.17,309.51,14323.0,287.2824,287.4867,287.0874,287.4031,14323.0
2020-09-08 12:55:00,309.41,309.56,309.27,309.42,19382.0,287.3103,287.4496,287.1803,287.3196,19382.0
2020-09-08 13:00:00,309.42,309.55,309.08,309.31,122454.0,287.3196,287.4403,287.0038,287.2174,122454.0
2020-09-08 13:05:00,309.14,309.17,308.86,308.88,10417.0,287.0596,287.0874,286.7996,286.8181,10417.0
2020-09-08 13:10:00,308.8,309.45,308.76,309.44,12982.0,286.7438,287.3474,286.7067,287.3381,12982.0
2020-09-08 13:15:00,309.52,309.89,309.5,309.77,18708.0,287.4124,287.756,287.3938,287.6446,18708.0
2020-09-08 13:20:00,309.67,309.8,309.55,309.69,12251.0,287.5517,287.6724,287.4403,287.5703,12251.0
2020-09-08 13:25:00,309.77,309.88,309.42,309.5,8768.0,287.6446,287.7467,287.3196,287.3938,8768.0
2020-09-08 13:30:00,309.46,309.68,309.16,309.54,16978.0,287.3567,287.561,287.0781,287.431,16978.0
2020-09-08 13:35:00,309.57,309.98,309.57,309.88,12576.0,287.4588,287.8396,287.4588,287.7467,12576.0
2020-09-08 13:40:00,309.88,310.07,309.8,310.05,17695.0,287.7467,287.9231,287.6724,287.9046,17695.0
2020-09-08 13:45:00,310.05,310.17,309.83,310.09,19051.0,287.9046,288.016,287.7003,287.9417,19051.0
2020-09-08 13:50:00,310.08,310.31,309.83,310.16,11801.0,287.9324,288.146,287.7003,288.0067,11801.0
2020-09-08 13:55:00,310.19,310.2,309.74,309.76,14088.0,288.0346,288.0438,287.6167,287.6353,14088.0
2020-09-08 14:00:00,309.97,310.12,309.4,309.44,97895.0,287.8303,287.9696,287.301,287.3381,97895.0
2020-09-08 14:05:00,309.47,309.53,309.17,309.41,38918.0,287.366,287.4217,287.0874,287.3103,38918.0
2020-09-08 14:10:00,309.47,309.55,308.96,309.07,26124.0,287.366,287.4403,286.8924,286.9946,26124.0
2020-09-08 14:15:00,309.08,309.1,308.45,308.59,31968.0,287.0038,287.0224,286.4188,286.5488,31968.0
2020-09-08 14:20:00,308.58,308.75,308.18,308.28,17051.0,286.5395,286.6974,286.1681,286.261,17051.0
2020-09-08 14:25:00,308.29,308.52,308.14,308.17,30964.0,286.2703,286.4838,286.131,286.1588,30964.0
2020-09-08 14:30:00,308.07,308.12,307.76,308.09,67842.0,286.066,286.1124,285.7781,286.0845,67842.0
2020-09-08 14:35:00,308.04,308.04,307.12,307.22,45806.0,286.0381,286.0381,285.1838,285.2767,45806.0
2020-09-08 14:40:00,307.35,307.39,306.5,306.5,48422.0,285.3974,285.4345,284.6081,284.6081,48422.0
2020-09-08 14:45:00,306.52,307.02,306.39,306.8,35664.0,284.6267,285.091,284.506,284.8867,35664.0
2020-09-08 14:50:00,306.75,306.81,305.98,306.32,70510.0,284.8403,284.896,284.1253,284.441,70510.0
2020-09-08 14:55:00,306.24,307.5,306.0,307.33,58081.0,284.3667,285.5367,284.1438,285.3788,58081.0
2020-09-08 15:00:00,307.29,307.29,305.86,305.87,38150.0,285.3417,285.3417,284.0138,284.0231,38150.0
2020-09-08 15:05:00,305.91,306.38,305.85,306.31,26254.0,284.0603,284.4967,284.0045,284.4317,26254.0
2020-09-08 15:10:00,306.32,307.12,306.31,306.97,34719.0,284.441,285.1838,284.4317,285.0445,34719.0
2020-09-08 15:15:00,306.86,307.26,306.4,306.85,30698.0,284.9424,285.3138,284.5153,284.9331,30698.0
2020-09-08 15:20:00,306.84,307.44,306.82,307.21,24672.0,284.9238,285.481,284.9053,285.2674,24672.0
2020-09-08 15:25:00,307.34,307.82,306.94,307.81,28344.0,285.3881,285.8338,285.0167,285.8245,28344.0
2020-09-08 15:30:00,307.82,308.2,307.16,307.19,39533.0,285.8338,286.1867,285.221,285.2488,39533.0
2020-09-08 15:35:00,307.2,308.01,307.2,307.55,34319.0,285.2581,286.0103,285.2581,285.5831,34319.0
2020-09-08 15:40:00,307.61,307.92,307.38,307.58,40043.0,285.6388,285.9267,285.4253,285.611,40043.0
2020-09-08 15:45:00,307.57,307.65,306.61,307.23,56001.0,285.6017,285.676,284.7103,285.286,56001.0
2020-09-08 15:50:00,307.0,307.17,306.21,306.5,84233.0,285.0724,285.2303,284.3388,284.6081,84233.0
2020-09-08 15:55:00,306.52,306.59,305.85,306.18,235031.0,284.6267,284.6917,284.0045,284.311,235031.0
2020-09-09 09:30:00,310.15,310.35,309.86,310.12,171861.0,287.9974,288.1831,287.7281,287.9696,171861.0
2020-09-09 09:35:00,310.15,310.38,309.29,309.4,62714.0,287.9974,288.211,287.1988,287.301,62714.0
2020-09-09 09:40:00,309.34,310.12,309.34,309.97,81999.0,287.2453,287.9696,287.2453,287.8303,81999.0
2020-09-09 09:45:00,310.07,310.16,309.5,309.55,53503.0,287.9231,288.0067,287.3938,287.4403,53503.0
2020-09-09 09:50:00,309.63,310.4,309.4,310.3,50591.0,287.5146,288.2296,287.301,288.1367,50591.0
2020-09-09 09:55:00,310.2,310.69,310.02,310.69,29925.0,288.0438,288.4988,287.8767,288.4988,29925.0
2020-09-09 10:00:00,310.75,311.43,310.67,311.36,74949.0,288.5546,289.186,288.4803,289.121,74949.0
2020-09-09 10:05:00,311.35,311.59,310.71,310.78,56140.0,289.1117,289.3346,288.5174,288.5824,56140.0
2020-09-09 10:10:00,310.84,311.32,310.76,310.96,50322.0,288.6381,289.0838,288.5638,288.7496,50322.0
2020-09-09 10:15:00,311.13,311.73,311.13,311.38,49532.0,288.9074,289.4646,288.9074,289.1396,49532.0
2020-09-09 10:20:00,311.37,311.72,311.17,311.55,28662.0,289.1303,289.4553,288.9446,289.2974,28662.0
2020-09-09 10:25:00,311.57,312.26,311.56,311.89,42357.0,289.316,289.9567,289.3067,289.6131,42357.0
2020-09-09 10:30:00,312.02,312.12,311.79,311.81,23884.0,289.7338,289.8267,289.5203,289.5388,23884.0
2020-09-09 10:35:00,311.81,312.2,311.77,312.1,25450.0,289.5388,289.901,289.5017,289.8081,25450.0
2020-09-09 10:40:00,312.12,312.28,311.87,311.98,19714.0,289.8267,289.9753,289.5946,289.6967,19714.0
2020-09-09 10:45:00,312.03,312.2,311.66,311.77,20677.0,289.7431,289.901,289.3996,289.5017,20677.0
2020-09-09 10:50:00,311.83,312.0,311.5,311.6,28850.0,289.5574,289.7153,289.251,289.3438,28850.0
2020-09-09 10:55:00,311.55,311.91,311.52,311.78,25954.0,289.2974,289.6317,289.2696,289.511,25954.0
2020-09-09 11:00:00,311.85,312.71,311.85,312.68,21071.0,289.576,290.3746,289.576,290.3467,21071.0
2020-09-09 11:05:00,312.66,312.66,311.71,311.71,31971.0,290.3281,290.3281,289.446,289.446,31971.0
2020-09-09 11:10:00,311.76,311.96,311.62,311.85,26067.0,289.4924,289.6781,289.3624,289.576,26067.0
2020-09-09 11:15:00,311.86,312.02,311.45,311.62,14584.0,289.5853,289.7338,289.2046,289.3624,14584.0
2020-09-09 11:20:00,311.79,312.36,311.75,312.32,33265.0,289.5203,290.0496,289.4831,290.0124,33265.0
2020-09-09 11:25:00,312.22,312.54,312.22,312.46,48165.0,289.9196,290.2167,289.9196,290.1424,48165.0
2020-09-09 11:30:00,312.49,312.5,312.3,312.35,8627.0,290.1703,290.1796,289.9938,290.0403,8627.0
2020-09-09 11:35:00,312.31,312.63,312.25,312.58,14096.0,290.0031,290.3003,289.9474,290.2538,14096.0
2020-09-09 11:40:00,312.53,312.6,312.26,312.55,111749.0,290.2074,290.2724,289.9567,290.226,111749.0
2020-09-09 11:45:00,312.58,312.86,312.4,312.78,24873.0,290.2538,290.5138,290.0867,290.4396,24873.0
2020-09-09 11:50:00,312.77,312.91,312.65,312.69,18503.0,290.4303,290.5603,290.3188,290.356,18503.0
2020-09-09 11:55:00,312.71,312.74,312.47,312.64,10534.0,290.3746,290.4024,290.1517,290.3096,10534.0
2020-09-09 12:00:00,312.66,312.83,312.52,312.8,27440.0,290.3281,290.486,290.1981,290.4581,27440.0
2020-09-09 12:05:00,312.8,312.9,312.61,312.88,10830.0,290.4581,290.551,290.2817,290.5324,10830.0
2020-09-09 12:10:00,312.91,313.12,312.91,312.94,27479.0,290.5603,290.7553,290.5603,290.5881,27479.0
2020-09-09 12:15:00,312.99,313.15,312.92,313.15,17198.0,290.6346,290.7831,290.5696,290.7831,17198.0
2020-09-09 12:20:00,313.12,313.16,312.91,312.99,76376.0,290.7553,290.7924,290.5603,290.6346,76376.0
2020-09-09 12:25:00,313.03,313.16,312.9,312.94,10157.0,290.6717,290.7924,290.551,290.5881,10157.0
2020-09-09 12:30:00,313.0,313.26,312.94,313.08,17489.0,290.6438,290.8853,290.5881,290.7181,17489.0
2020-09-09 12:35:00,313.19,313.36,313.17,313.31,11626.0,290.8203,290.9781,290.8017,290.9317,11626.0
2020-09-09 12:40:00,313.32,313.66,313.31,313.65,26692.0,290.941,291.2567,290.9317,291.2474,26692.0
2020-09-09 12:45:00,313.6,313.68,313.48,313.5,27692.0,291.201,291.2753,291.0896,291.1081,27692.0
2020-09-09 12:50:00,313.51,313.55,313.36,313.36,10892.0,291.1174,291.1546,290.9781,290.9781,10892.0
2020-09-09 12:55:00,313.34,313.54,313.34,313.5,48740.0,290.9596,291.1453,290.9596,291.1081,48740.0
2020-09-09 13:00:00,313.53,314.02,313.53,313.97,32100.0,291.136,291.591,291.136,291.5446,32100.0
2020-09-09 13:05:00,313.97,314.24,313.93,314.23,19130.0,291.5446,291.7953,291.5074,291.786,19130.0
2020-09-09 13:10:00,314.24,314.45,314.21,314.29,15150.0,291.7953,291.9903,291.7674,291.8417,15150.0
2020-09-09 13:15:00,314.28,314.29,313.79,313.83,9316.0,291.8324,291.8417,291.3774,291.4146,9316.0
2020-09-09 13:20:00,313.89,314.18,313.89,314.15,12874.0,291.4703,291.7396,291.4703,291.7117,12874.0
2020-09-09 13:25:00,314.16,314.22,314.02,314.07,10243.0,291.721,291.7767,291.591,291.6374,10243.0
2020-09-09 13:30:00,314.05,314.2,313.91,314.09,24710.0,291.6189,291.7581,291.4889,291.656,24710.0
2020-09-09 13:35:00,314.12,314.3,314.07,314.11,11089.0,291.6839,291.851,291.6374,291.6746,11089.0
2020-09-09 13:40:00,314.17,314.2,313.61,313.61,14967.0,291.7303,291.7581,291.2103,291.2103,14967.0
2020-09-09 13:45:00,313.62,313.91,313.47,313.78,19696.0,291.2196,291.4889,291.0803,291.3681,19696.0
2020-09-09 13:50:00,313.79,313.88,313.67,313.83,15330.0,291.3774,291.461,291.266,291.4146,15330.0
2020-09-09 13:55:00,313.84,313.85,313.37,313.46,20583.0,291.4239,291.4331,290.9874,291.071,20583.0
2020-09-09 14:00:00,313.51,313.61,313.06,313.09,31976.0,291.1174,291.2103,290.6996,290.7274,31976.0
2020-09-09 14:05:00,313.14,313.65,313.14,313.49,25102.0,290.7739,291.2474,290.7739,291.0989,25102.0
2020-09-09 14:10:00,313.62,313.77,313.48,313.54,19843.0,291.2196,291.3589,291.0896,291.1453,19843.0
2020-09-09 14:15:00,313.55,313.83,313.5,313.71,12762.0,291.1546,291.4146,291.1081,291.3031,12762.0
2020-09-09 14:20:00,313.7,313.7,313.48,313.58,14123.0,291.2939,291.2939,291.0896,291.1824,14123.0
2020-09-09 14:25:00,313.61,313.73,313.16,313.31,19257.0,291.2103,291.3217,290.7924,290.9317,19257.0
2020-09-09 14:30:00,313.45,313.93,313.45,313.92,17701.0,291.0617,291.5074,291.0617,291.4981,17701.0
2020-09-09 14:35:00,313.92,314.17,313.9,314.06,11674.0,291.4981,291.7303,291.4796,291.6281,11674.0
2020-09-09 14:40:00,314.06,314.18,313.89,314.13,32699.0,291.6281,291.7396,291.4703,291.6931,32699.0
2020-09-09 14:45:00,314.14,314.16,313.79,313.9,24984.0,291.7024,291.721,291.3774,291.4796,24984.0
2020-09-09 14:50:00,313.96,314.13,313.74,314.08,15660.0,291.5353,291.6931,291.331,291.6467,15660.0
2020-09-09 14:55:00,314.19,314.22,313.93,313.99,13661.0,291.7489,291.7767,291.5074,291.5631,13661.0
2020-09-09 15:00:00,314.01,314.39,314.01,314.34,20557.0,291.5817,291.9346,291.5817,291.8881,20557.0
2020-09-09 15:05:00,314.25,314.44,314.24,314.42,33380.0,291.8046,291.981,291.7953,291.9624,33380.0
2020-09-09 15:10:00,314.39,314.41,314.02,314.1,26651.0,291.9346,291.9531,291.591,291.6653,26651.0
2020-09-09 15:15:00,314.13,314.5,314.1,314.36,44462.0,291.6931,292.0367,291.6653,291.9067,44462.0
2020-09-09 15:20:00,314.43,314.64,314.34,314.58,26146.0,291.9717,292.1667,291.8881,292.111,26146.0
2020-09-09 15:25:00,314.57,314.58,314.26,314.45,18797.0,292.1017,292.111,291.8139,291.9903,18797.0
2020-09-09 15:30:00,314.39,314.66,314.24,314.36,38587.0,291.9346,292.1853,291.7953,291.9067,38587.0
2020-09-09 15:35:00,314.36,314.38,313.55,313.55,48376.0,291.9067,291.9253,291.1546,291.1546,48376.0
2020-09-09 15:40:00,313.47,313.73,313.21,313.31,40207.0,291.0803,291.3217,290.8389,290.9317,40207.0
2020-09-09 15:45:00,313.31,313.33,312.87,313.14,39218.0,290.9317,290.9503,290.5231,290.7739,39218.0
2020-09-09 15:50:00,313.09,313.68,312.66,313.68,32076.0,290.7274,291.2753,290.3281,291.2753,32076.0
2020-09-09 15:55:00,313.6,313.6,312.09,312.17,78018.0,291.201,291.201,289.7988,289.8731,78018.0
2020-09-10 09:30:00,314.05,314.43,313.55,314.41,135411.0,291.6189,291.9717,291.1546,291.9531,135411.0
2020-09-10 09:35:00,314.41,314.43,313.86,314.23,49033.0,291.9531,291.9717,291.4424,291.786,49033.0
2020-09-10 09:40:00,314.26,314.54,314.09,314.31,46464.0,291.8139,292.0739,291.656,291.8603,46464.0
2020-09-10 09:45:00,314.27,314.64,314.0,314.0,65739.0,291.8231,292.1667,291.5724,291.5724,65739.0
2020-09-10 09:50:00,314.04,314.14,313.52,314.12,31706.0,291.6096,291.7024,291.1267,291.6839,31706.0
2020-09-10 09:55:00,314.17,314.46,313.84,313.86,102877.0,291.7303,291.9996,291.4239,291.4424,102877.0
2020-09-10 10:00:00,313.92,314.67,313.8,314.59,29857.0,291.4981,292.1946,291.3867,292.1203,29857.0
2020-09-10 10:05:00,314.64,314.71,314.21,314.37,16496.0,292.1667,292.2317,291.7674,291.916,16496.0
2020-09-10 10:10:00,314.44,314.47,313.96,314.2,39471.0,291.981,292.0089,291.5353,291.7581,39471.0
2020-09-10 10:15:00,314.26,314.71,314.23,314.57,11060.0,291.8139,292.2317,291.786,292.1017,11060.0
2020-09-10 10:20:00,314.5,314.69,314.26,314.29,11087.0,292.0367,292.2131,291.8139,291.8417,11087.0
2020-09-10 10:25:00,314.3,314.31,313.67,313.73,42714.0,291.851,291.8603,291.266,291.3217,42714.0
2020-09-10 10:30:00,313.62,314.41,313.62,314.24,12986.0,291.2196,291.9531,291.2196,291.7953,12986.0
2020-09-10 10:35:00,314.28,314.36,314.07,314.35,12306.0,291.8324,291.9067,291.6374,291.8974,12306.0
2020-09-10 10:40:00,314.35,314.36,313.71,313.73,30927.0,291.8974,291.9067,291.3031,291.3217,30927.0
2020-09-10 10:45:00,313.7,313.77,312.31,312.59,80823.0,291.2939,291.3589,290.0031,290.2631,80823.0
2020-09-10 10:50:00,312.6,313.24,312.46,313.02,30525.0,290.2724,290.8667,290.1424,290.6624,30525.0
2020-09-10 10:55:00,312.95,313.01,311.17,311.33,91358.0,290.5974,290.6531,288.9446,289.0931,91358.0
2020-09-10 11:00:00,311.33,311.75,310.7,311.75,32353.0,289.0931,289.4831,288.5081,289.4831,32353.0
2020-09-10 11:05:00,311.64,312.34,311.63,312.18,11890.0,289.381,290.031,289.3717,289.8824,11890.0
2020-09-10 11:10:00,312.14,312.62,311.72,312.54,16320.0,289.8453,290.291,289.4553,290.2167,16320.0
2020-09-10 11:15:00,312.5,312.64,311.37,312.23,16992.0,290.1796,290.3096,289.1303,289.9288,16992.0
2020-09-10 11:20:00,312.3,312.94,312.25,312.76,26375.0,289.9938,290.5881,289.9474,290.421,26375.0
2020-09-10 11:25:00,312.8,313.08,312.71,313.06,13569.0,290.4581,290.7181,290.3746,290.6996,13569.0
2020-09-10 11:30:00,313.09,313.1,312.45,312.45,10686.0,290.7274,290.7367,290.1331,290.1331,10686.0
2020-09-10 11:35:00,312.53,312.95,312.46,312.79,16203.0,290.2074,290.5974,290.1424,290.4488,16203.0
2020-09-10 11:40:00,312.85,313.14,312.71,312.9,26906.0,290.5046,290.7739,290.3746,290.551,26906.0
2020-09-10 11:45:00,312.88,313.03,312.34,313.03,23567.0,290.5324,290.6717,290.031,290.6717,23567.0
2020-09-10 11:50:00,313.07,313.1,312.42,312.42,9040.0,290.7088,290.7367,290.1053,290.1053,9040.0
2020-09-10 11:55:00,312.41,312.41,311.64,311.87,21813.0,290.096,290.096,289.381,289.5946,21813.0
2020-09-10 12:00:00,311.72,312.34,311.28,311.52,17482.0,289.4553,290.031,289.0467,289.2696,17482.0
2020-09-10 12:05:00,311.57,312.08,311.5,311.73,16312.0,289.316,289.7896,289.251,289.4646,16312.0
2020-09-10 12:10:00,311.81,312.19,311.67,311.67,8995.0,289.5388,289.8917,289.4088,289.4088,8995.0
2020-09-10 12:15:00,311.6,311.9,311.22,311.73,24297.0,289.3438,289.6224,288.991,289.4646,24297.0
2020-09-10 12:20:00,311.6,311.73,310.88,310.98,24110.0,289.3438,289.4646,288.6753,288.7681,24110.0
2020-09-10 12:25:00,310.97,311.37,310.93,311.33,41106.0,288.7588,289.1303,288.7217,289.0931,41106.0
2020-09-10 12:30:00,311.39,311.62,311.08,311.2,21280.0,289.1488,289.3624,288.861,288.9724,21280.0
2020-09-10 12:35:00,311.07,311.16,309.97,310.09,53019.0,288.8517,288.9353,287.8303,287.9417,53019.0
2020-09-10 12:40:00,310.07,310.57,309.96,309.96,14500.0,287.9231,288.3874,287.821,287.821,14500.0
2020-09-10 12:45:00,310.01,310.4,310.01,310.27,19051.0,287.8674,288.2296,287.8674,288.1088,19051.0
2020-09-10 12:50:00,310.22,310.97,310.22,310.82,22084.0,288.0624,288.7588,288.0624,288.6196,22084.0
2020-09-10 12:55:00,310.92,311.22,310.89,311.02,13000.0,288.7124,288.991,288.6846,288.8053,13000.0
2020-09-10 13:00:00,311.11,311.5,310.79,311.38,11972.0,288.8888,289.251,288.5917,289.1396,11972.0
2020-09-10 13:05:00,311.35,311.52,311.13,311.52,7841.0,289.1117,289.2696,288.9074,289.2696,7841.0
2020-09-10 13:10:00,311.64,311.68,311.21,311.24,7587.0,289.381,289.4181,288.9817,289.0096,7587.0
2020-09-10 13:15:00,311.29,312.02,311.26,312.02,16933.0,289.056,289.7338,289.0281,289.7338,16933.0
2020-09-10 13:20:00,312.0,312.0,311.64,311.64,7778.0,289.7153,289.7153,289.381,289.381,7778.0
2020-09-10 13:25:00,311.67,311.69,310.93,311.1,20628.0,289.4088,289.4274,288.7217,288.8796,20628.0
2020-09-10 13:30:00,311.08,311.66,311.08,311.43,10758.0,288.861,289.3996,288.861,289.186,10758.0
2020-09-10 13:35:00,311.53,311.58,310.9,310.96,6848.0,289.2788,289.3253,288.6938,288.7496,6848.0
2020-09-10 13:40:00,310.94,311.06,310.66,310.69,37647.0,288.731,288.8424,288.471,288.4988,37647.0
2020-09-10 13:45:00,310.8,311.04,310.66,310.68,5508.0,288.601,288.8238,288.471,288.4896,5508.0
2020-09-10 13:50:00,310.81,310.81,310.26,310.33,24746.0,288.6103,288.6103,288.0996,288.1646,24746.0
2020-09-10 13:55:00,310.37,310.71,310.19,310.38,15385.0,288.2017,288.5174,288.0346,288.211,15385.0
2020-09-10 14:00:00,310.43,310.95,310.28,310.93,23020.0,288.2574,288.7403,288.1181,288.7217,23020.0
2020-09-10 14:05:00,310.98,311.02,310.28,310.6,24626.0,288.7681,288.8053,288.1181,288.4153,24626.0
2020-09-10 14:10:00,310.76,310.76,310.0,310.0,12497.0,288.5638,288.5638,287.8581,287.8581,12497.0
2020-09-10 14:15:00,310.02,310.05,309.12,309.25,41191.0,287.8767,287.9046,287.041,287.1617,41191.0
2020-09-10 14:20:00,309.21,309.49,308.36,308.37,53735.0,287.1246,287.3846,286.3353,286.3445,53735.0
2020-09-10 14:25:00,308.32,308.86,307.0,307.15,47158.0,286.2981,286.7996,285.0724,285.2117,47158.0
2020-09-10 14:30:00,307.13,308.17,306.98,307.86,30509.0,285.1931,286.1588,285.0538,285.871,30509.0
2020-09-10 14:35:00,307.67,308.33,307.53,308.33,41790.0,285.6945,286.3074,285.5645,286.3074,41790.0
2020-09-10 14:40:00,308.28,308.28,307.2,307.2,48838.0,286.261,286.261,285.2581,285.2581,48838.0
2020-09-10 14:45:00,307.51,308.63,307.25,308.5,118237.0,285.546,286.586,285.3045,286.4653,118237.0
2020-09-10 14:50:00,308.43,308.57,307.74,307.91,23213.0,286.4003,286.5303,285.7595,285.9174,23213.0
2020-09-10 14:55:00,307.98,308.92,307.85,308.71,44376.0,285.9824,286.8553,285.8617,286.6603,44376.0
2020-09-10 15:00:00,308.78,308.78,307.82,307.82,40691.0,286.7253,286.7253,285.8338,285.8338,40691.0
2020-09-10 15:05:00,307.91,308.13,307.09,307.17,25558.0,285.9174,286.1217,285.156,285.2303,25558.0
2020-09-10 15:10:00,307.09,307.52,306.72,307.14,51192.0,285.156,285.5553,284.8124,285.2024,51192.0
2020-09-10 15:15:00,307.2,307.45,306.23,306.31,80190.0,285.2581,285.4903,284.3574,284.4317,80190.0
2020-09-10 15:20:00,306.29,306.95,306.0,306.21,85936.0,284.4131,285.026,284.1438,284.3388,85936.0
2020-09-10 15:25:00,306.21,307.11,305.82,306.95,67314.0,284.3388,285.1745,283.9767,285.026,67314.0
2020-09-10 15:30:00,306.75,307.57,306.58,307.29,50273.0,284.8403,285.6017,284.6824,285.3417,50273.0
2020-09-10 15:35:00,307.29,307.39,306.59,307.29,42279.0,285.3417,285.4345,284.6917,285.3417,42279.0
2020-09-10 15:40:00,307.25,308.39,307.17,308.06,39881.0,285.3045,286.3631,285.2303,286.0567,39881.0
2020-09-10 15:45:00,307.94,308.08,306.54,306.84,61885.0,285.9453,286.0753,284.6453,284.9238,61885.0
2020-09-10 15:50:00,306.84,307.72,306.5,307.48,84071.0,284.9238,285.741,284.6081,285.5181,84071.0
2020-09-10 15:55:00,307.46,307.83,306.53,306.76,184297.0,285.4995,285.8431,284.636,284.8495,184297.0
2020-09-11 09:30:00,308.57,309.2,307.85,307.85,113719.0,286.5303,287.1153,285.8617,285.8617,113719.0
2020-09-11 09:35:00,307.87,308.18,307.46,308.01,41657.0,285.8803,286.1681,285.4995,286.0103,41657.0
2020-09-11 09:40:00,307.84,308.09,307.31,308.02,61547.0,285.8524,286.0845,285.3603,286.0195,61547.0
2020-09-11 09:45:00,307.79,308.81,307.77,308.81,24923.0,285.806,286.7531,285.7874,286.7531,24923.0
2020-09-11 09:50:00,308.72,309.0,308.41,308.55,61150.0,286.6696,286.9296,286.3817,286.5117,61150.0
2020-09-11 09:55:00,308.51,308.51,306.83,307.06,75370.0,286.4745,286.4745,284.9145,285.1281,75370.0
2020-09-11 10:00:00,307.0,307.6,306.81,307.49,44982.0,285.0724,285.6295,284.896,285.5274,44982.0
2020-09-11 10:05:00,307.49,308.08,307.24,307.38,34626.0,285.5274,286.0753,285.2953,285.4253,34626.0
2020-09-11 10:10:00,307.44,307.63,306.62,307.62,63701.0,285.481,285.6574,284.7195,285.6481,63701.0
2020-09-11 10:15:00,307.51,308.29,307.09,308.21,34925.0,285.546,286.2703,285.156,286.196,34925.0
2020-09-11 10:20:00,308.26,308.64,308.1,308.55,21096.0,286.2424,286.5953,286.0938,286.5117,21096.0
2020-09-11 10:25:00,308.47,308.77,308.05,308.2,44226.0,286.4374,286.716,286.0474,286.1867,44226.0
2020-09-11 10:30:00,308.36,308.56,307.65,307.78,36525.0,286.3353,286.521,285.676,285.7967,36525.0
2020-09-11 10:35:00,307.77,308.15,307.38,307.92,36833.0,285.7874,286.1403,285.4253,285.9267,36833.0
2020-09-11 10:40:00,308.0,308.72,307.86,308.7,28884.0,286.001,286.6696,285.871,286.651,28884.0
2020-09-11 10:45:00,308.76,309.16,308.71,309.1,24374.0,286.7067,287.0781,286.6603,287.0224,24374.0
2020-09-11 10:50:00,309.05,309.25,308.85,309.02,30452.0,286.976,287.1617,286.7903,286.9481,30452.0
2020-09-11 10:55:00,308.91,308.99,308.37,308.38,18338.0,286.846,286.9203,286.3445,286.3538,18338.0
2020-09-11 11:00:00,308.45,309.29,308.28,309.26,22000.0,286.4188,287.1988,286.261,287.171,22000.0
2020-09-11 11:05:00,309.37,309.59,309.15,309.56,16424.0,287.2731,287.4774,287.0688,287.4496,16424.0
2020-09-11 11:10:00,309.56,309.56,309.1,309.29,15080.0,287.4496,287.4496,287.0224,287.1988,15080.0
2020-09-11 11:15:00,309.27,309.49,308.83,309.28,25914.0,287.1803,287.3846,286.7717,287.1896,25914.0
2020-09-11 11:20:00,309.3,309.32,308.18,308.51,48780.0,287.2081,287.2267,286.1681,286.4745,48780.0
2020-09-11 11:25:00,308.49,308.51,308.08,308.37,28807.0,286.456,286.4745,286.0753,286.3445,28807.0
2020-09-11 11:30:00,308.25,308.25,307.54,307.77,23142.0,286.2331,286.2331,285.5738,285.7874,23142.0
2020-09-11 11:35:00,307.68,307.99,307.55,307.96,22951.0,285.7038,285.9917,285.5831,285.9638,22951.0
2020-09-11 11:40:00,308.0,308.04,307.64,307.96,22891.0,286.001,286.0381,285.6667,285.9638,22891.0
2020-09-11 11:45:00,307.94,308.21,307.89,308.01,8466.0,285.9453,286.196,285.8988,286.0103,8466.0
2020-09-11 11:50:00,307.98,308.09,307.71,307.8,18073.0,285.9824,286.0845,285.7317,285.8153,18073.0
2020-09-11 11:55:00,307.81,308.07,307.6,307.6,22961.0,285.8245,286.066,285.6295,285.6295,22961.0
2020-09-11 12:00:00,307.48,308.21,307.2,308.13,25401.0,285.5181,286.196,285.2581,286.1217,25401.0
2020-09-11 12:05:00,308.15,308.33,307.96,308.26,13599.0,286.1403,286.3074,285.9638,286.2424,13599.0
2020-09-11 12:10:00,308.08,308.27,307.92,308.0,20170.0,286.0753,286.2517,285.9267,286.001,20170.0
2020-09-11 12:15:00,308.13,308.21,307.73,308.21,13505.0,286.1217,286.196,285.7503,286.196,13505.0
2020-09-11 12:20:00,308.26,308.54,308.26,308.36,9868.0,286.2424,286.5024,286.2424,286.3353,9868.0
2020-09-11 12:25:00,308.39,308.39,308.01,308.06,18826.0,286.3631,286.3631,286.0103,286.0567,18826.0
2020-09-11 12:30:00,307.88,307.88,307.19,307.25,27542.0,285.8895,285.8895,285.2488,285.3045,27542.0
2020-09-11 12:35:00,307.21,307.47,306.91,307.03,31514.0,285.2674,285.5088,284.9888,285.1003,31514.0
2020-09-11 12:40:00,307.04,307.09,306.47,306.63,23928.0,285.1095,285.156,284.5803,284.7288,23928.0
2020-09-11 12:45:00,306.6,306.89,306.54,306.89,17633.0,284.701,284.9703,284.6453,284.9703,17633.0
2020-09-11 12:50:00,306.94,307.27,306.87,307.04,17234.0,285.0167,285.3231,284.9517,285.1095,17234.0
2020-09-11 12:55:00,307.12,307.12,306.04,306.08,37175.0,285.1838,285.1838,284.181,284.2181,37175.0
2020-09-11 13:00:00,306.15,306.41,306.05,306.08,32381.0,284.2831,284.5245,284.1903,284.2181,32381.0
2020-09-11 13:05:00,306.08,306.08,305.24,305.62,37144.0,284.2181,284.2181,283.4381,283.791,37144.0
2020-09-11 13:10:00,305.55,305.64,305.17,305.27,26069.0,283.726,283.8095,283.3731,283.466,26069.0
2020-09-11 13:15:00,305.28,305.8,304.8,305.39,46196.0,283.4753,283.9581,283.0295,283.5774,46196.0
2020-09-11 13:20:00,305.56,305.56,305.17,305.19,21459.0,283.7353,283.7353,283.3731,283.3917,21459.0
2020-09-11 13:25:00,305.21,305.36,304.7,304.79,25959.0,283.4103,283.5495,282.9367,283.0203,25959.0
2020-09-11 13:30:00,304.8,304.8,304.17,304.47,86806.0,283.0295,283.0295,282.4445,282.7231,86806.0
2020-09-11 13:35:00,304.39,305.12,304.39,305.02,24591.0,282.6488,283.3267,282.6488,283.2338,24591.0
2020-09-11 13:40:00,304.9,305.53,304.8,305.28,17014.0,283.1224,283.7074,283.0295,283.4753,17014.0
2020-09-11 13:45:00,305.26,305.49,305.07,305.36,23202.0,283.4567,283.6703,283.2803,283.5495,23202.0
2020-09-11 13:50:00,305.27,305.7,305.14,305.3,26505.0,283.466,283.8653,283.3453,283.4938,26505.0
2020-09-11 13:55:00,305.32,305.41,304.56,304.57,28787.0,283.5124,283.596,282.8067,282.816,28787.0
2020-09-11 14:00:00,304.61,305.01,304.24,304.84,23624.0,282.8531,283.2245,282.5095,283.0667,23624.0
2020-09-11 14:05:00,304.88,305.6,304.8,305.51,21171.0,283.1038,283.7724,283.0295,283.6888,21171.0
2020-09-11 14:10:00,305.42,306.05,305.28,305.95,25463.0,283.6053,284.1903,283.4753,284.0974,25463.0
2020-09-11 14:15:00,305.91,306.01,305.58,305.68,20440.0,284.0603,284.1531,283.7538,283.8467,20440.0
2020-09-11 14:20:00,305.54,305.81,305.28,305.81,33908.0,283.7167,283.9674,283.4753,283.9674,33908.0
2020-09-11 14:25:00,305.83,305.98,305.44,305.44,18703.0,283.986,284.1253,283.6238,283.6238,18703.0
2020-09-11 14:30:00,305.42,306.34,305.42,306.09,43533.0,283.6053,284.4595,283.6053,284.2274,43533.0
2020-09-11 14:35:00,306.19,306.92,306.05,306.82,77522.0,284.3203,284.9981,284.1903,284.9053,77522.0
2020-09-11 14:40:00,306.84,307.07,306.39,306.86,51988.0,284.9238,285.1374,284.506,284.9424,51988.0
2020-09-11 14:45:00,306.9,306.92,306.43,306.43,53533.0,284.9795,284.9981,284.5431,284.5431,53533.0
2020-09-11 14:50:00,306.46,307.04,306.35,307.04,87962.0,284.571,285.1095,284.4688,285.1095,87962.0
2020-09-11 14:55:00,306.99,307.16,306.52,306.54,47309.0,285.0631,285.221,284.6267,284.6453,47309.0
2020-09-11 15:00:00,306.53,306.67,305.99,306.13,59151.0,284.636,284.766,284.1345,284.2645,59151.0
2020-09-11 15:05:00,306.15,306.27,305.59,305.59,34978.0,284.2831,284.3945,283.7631,283.7631,34978.0
2020-09-11 15:10:00,305.61,306.03,305.38,305.99,50144.0,283.7817,284.1717,283.5681,284.1345,50144.0
2020-09-11 15:15:00,306.02,306.82,306.01,306.78,75213.0,284.1624,284.9053,284.1531,284.8681,75213.0
2020-09-11 15:20:00,306.72,307.5,306.59,307.27,75465.0,284.8124,285.5367,284.6917,285.3231,75465.0
2020-09-11 15:25:00,307.25,307.72,307.07,307.56,64284.0,285.3045,285.741,285.1374,285.5924,64284.0
2020-09-11 15:30:00,307.56,308.11,307.56,307.77,45652.0,285.5924,286.1031,285.5924,285.7874,45652.0
2020-09-11 15:35:00,307.78,307.8,306.94,307.09,58182.0,285.7967,285.8153,285.0167,285.156,58182.0
2020-09-11 15:40:00,307.17,307.4,306.88,307.17,48010.0,285.2303,285.4438,284.961,285.2303,48010.0
2020-09-11 15:45:00,307.19,307.5,306.75,307.21,62045.0,285.2488,285.5367,284.8403,285.2674,62045.0
2020-09-11 15:50:00,307.23,307.41,306.81,306.88,81058.0,285.286,285.4531,284.896,284.961,81058.0
2020-09-11 15:55:00,306.89,307.23,306.75,306.96,72132.0,284.9703,285.286,284.8403,285.0353,72132.0
2020-09-14 09:30:00,310.07,310.5,309.84,309.87,143014.0,287.9231,288.3224,287.7096,287.7374,143014.0
2020-09-14 09:35:00,309.98,310.24,309.61,310.24,24028.0,287.8396,288.081,287.496,288.081,24028.0
2020-09-14 09:40:00,310.2,310.85,310.17,310.81,35179.0,288.0438,288.6474,288.016,288.6103,35179.0
2020-09-14 09:45:00,310.83,311.42,310.82,311.31,80158.0,288.6288,289.1767,288.6196,289.0746,80158.0
2020-09-14 09:50:00,311.34,311.47,311.17,311.17,16557.0,289.1024,289.2231,288.9446,288.9446,16557.0
2020-09-14 09:55:00,311.2,311.53,311.09,311.36,18556.0,288.9724,289.2788,288.8703,289.121,18556.0
2020-09-14 10:00:00,311.45,311.87,311.26,311.8,39426.0,289.2046,289.5946,289.0281,289.5296,39426.0
2020-09-14 10:05:00,311.86,312.2,311.79,312.12,29161.0,289.5853,289.901,289.5203,289.8267,29161.0
2020-09-14 10:10:00,312.16,312.16,311.9,311.91,25098.0,289.8638,289.8638,289.6224,289.6317,25098.0
2020-09-14 10:15:00,311.92,312.46,311.89,312.42,25349.0,289.641,290.1424,289.6131,290.1053,25349.0
2020-09-14 10:20:00,312.44,312.55,312.37,312.45,26737.0,290.1238,290.226,290.0588,290.1331,26737.0
2020-09-14 10:25:00,312.48,312.75,312.37,312.58,30466.0,290.161,290.4117,290.0588,290.2538,30466.0
2020-09-14 10:30:00,312.61,312.61,312.1,312.23,12818.0,290.2817,290.2817,289.8081,289.9288,12818.0
2020-09-14 10:35:00,312.31,312.41,312.09,312.09,16368.0,290.0031,290.096,289.7988,289.7988,16368.0
2020-09-14 10:40:00,312.08,312.32,312.05,312.16,15118.0,289.7896,290.0124,289.7617,289.8638,15118.0
2020-09-14 10:45:00,312.19,312.2,312.0,312.13,15892.0,289.8917,289.901,289.7153,289.836,15892.0
2020-09-14 10:50:00,312.13,312.42,312.1,312.15,17115.0,289.836,290.1053,289.8081,289.8546,17115.0
2020-09-14 10:55:00,312.13,312.17,311.93,312.12,23275.0,289.836,289.8731,289.6503,289.8267,23275.0
2020-09-14 11:00:00,312.13,312.26,312.02,312.26,22595.0,289.836,289.9567,289.7338,289.9567,22595.0
2020-09-14 11:05:00,312.2,312.32,312.13,312.18,30339.0,289.901,290.0124,289.836,289.8824,30339.0
2020-09-14 11:10:00,312.17,312.19,311.67,311.85,19851.0,289.8731,289.8917,289.4088,289.576,19851.0
2020-09-14 11:15:00,311.85,312.09,311.85,311.91,7558.0,289.576,289.7988,289.576,289.6317,7558.0
2020-09-14 11:20:00,311.91,312.13,311.91,312.12,4862.0,289.6317,289.836,289.6317,289.8267,4862.0
2020-09-14 11:25:00,312.09,312.24,312.05,312.2,9518.0,289.7988,289.9381,289.7617,289.901,9518.0
2020-09-14 11:30:00,312.2,312.43,312.2,312.29,24244.0,289.901,290.1146,289.901,289.9846,24244.0
2020-09-14 11:35:00,312.3,312.45,312.18,312.45,8236.0,289.9938,290.1331,289.8824,290.1331,8236.0
2020-09-14 11:40:00,312.48,312.6,312.41,312.5,6690.0,290.161,290.2724,290.096,290.1796,6690.0
2020-09-14 11:45:00,312.53,312.55,312.07,312.11,17147.0,290.2074,290.226,289.7803,289.8174,17147.0
2020-09-14 11:50:00,312.11,312.31,312.06,312.18,8405.0,289.8174,290.0031,289.771,289.8824,8405.0
2020-09-14 11:55:00,312.22,312.33,312.2,312.22,14608.0,289.9196,290.0217,289.901,289.9196,14608.0
2020-09-14 12:00:00,312.17,312.46,312.09,312.42,11806.0,289.8731,290.1424,289.7988,290.1053,11806.0
2020-09-14 12:05:00,312.37,312.47,312.3,312.41,24277.0,290.0588,290.1517,289.9938,290.096,24277.0
2020-09-14 12:10:00,312.42,312.42,312.1,312.1,15903.0,290.1053,290.1053,289.8081,289.8081,15903.0
2020-09-14 12:15:00,312.09,312.32,312.03,312.15,20148.0,289.7988,290.0124,289.7431,289.8546,20148.0
2020-09-14 12:20:00,312.12,312.19,311.86,312.05,17059.0,289.8267,289.8917,289.5853,289.7617,17059.0
2020-09-14 12:25:00,312.06,312.17,311.99,312.14,17622.0,289.771,289.8731,289.706,289.8453,17622.0
2020-09-14 12:30:00,312.17,312.32,311.96,311.96,16957.0,289.8731,290.0124,289.6781,289.6781,16957.0
2020-09-14 12:35:00,311.94,312.14,311.91,311.96,14620.0,289.6596,289.8453,289.6317,289.6781,14620.0
2020-09-14 12:40:00,312.0,312.21,311.98,312.13,9246.0,289.7153,289.9103,289.6967,289.836,9246.0
2020-09-14 12:45:00,312.08,312.14,311.95,312.0,11317.0,289.7896,289.8453,289.6688,289.7153,11317.0
2020-09-14 12:50:00,311.91,312.11,311.75,311.81,18893.0,289.6317,289.8174,289.4831,289.5388,18893.0
2020-09-14 12:55:00,311.81,312.02,311.78,312.0,9850.0,289.5388,289.7338,289.511,289.7153,9850.0
2020-09-14 13:00:00,312.01,312.25,311.92,311.96,9724.0,289.7246,289.9474,289.641,289.6781,9724.0
2020-09-14 13:05:00,311.91,311.93,311.42,311.45,15632.0,289.6317,289.6503,289.1767,289.2046,15632.0
2020-09-14 13:10:00,311.48,311.58,311.36,311.53,14264.0,289.2324,289.3253,289.121,289.2788,14264.0
2020-09-14 13:15:00,311.5,311.5,310.92,310.96,18626.0,289.251,289.251,288.7124,288.7496,18626.0
2020-09-14 13:20:00,310.99,311.12,310.75,311.09,17297.0,288.7774,288.8981,288.5546,288.8703,17297.0
2020-09-14 13:25:00,311.02,311.26,310.9,311.25,19624.0,288.8053,289.0281,288.6938,289.0188,19624.0
2020-09-14 13:30:00,311.24,311.37,310.62,310.87,43084.0,289.0096,289.1303,288.4338,288.666,43084.0
2020-09-14 13:35:00,310.78,311.09,310.77,310.96,15301.0,288.5824,288.8703,288.5731,288.7496,15301.0
2020-09-14 13:40:00,310.94,311.03,310.83,310.85,12711.0,288.731,288.8146,288.6288,288.6474,12711.0
2020-09-14 13:45:00,310.83,311.33,310.8,311.24,19171.0,288.6288,289.0931,288.601,289.0096,19171.0
2020-09-14 13:50:00,311.25,311.55,311.23,311.52,10396.0,289.0188,289.2974,289.0003,289.2696,10396.0
2020-09-14 13:55:00,311.57,311.57,311.36,311.43,4892.0,289.316,289.316,289.121,289.186,4892.0
2020-09-14 14:00:00,311.38,311.38,311.05,311.34,8646.0,289.1396,289.1396,288.8331,289.1024,8646.0
2020-09-14 14:05:00,311.38,311.74,311.37,311.69,17079.0,289.1396,289.4738,289.1303,289.4274,17079.0
2020-09-14 14:10:00,311.75,311.8,311.62,311.69,12713.0,289.4831,289.5296,289.3624,289.4274,12713.0
2020-09-14 14:15:00,311.72,311.78,311.57,311.66,17659.0,289.4553,289.511,289.316,289.3996,17659.0
2020-09-14 14:20:00,311.71,311.84,311.52,311.78,18218.0,289.446,289.5667,289.2696,289.511,18218.0
2020-09-14 14:25:00,311.78,311.78,311.31,311.34,17974.0,289.511,289.511,289.0746,289.1024,17974.0
2020-09-14 14:30:00,311.34,311.54,311.28,311.29,14040.0,289.1024,289.2881,289.0467,289.056,14040.0
2020-09-14 14:35:00,311.36,311.36,311.16,311.2,26332.0,289.121,289.121,288.9353,288.9724,26332.0
2020-09-14 14:40:00,311.29,311.58,310.98,311.41,30339.0,289.056,289.3253,288.7681,289.1674,30339.0
2020-09-14 14:45:00,311.4,311.4,311.07,311.21,8875.0,289.1581,289.1581,288.8517,288.9817,8875.0
2020-09-14 14:50:00,311.26,311.63,311.01,311.01,30209.0,289.0281,289.3717,288.796,288.796,30209.0
2020-09-14 14:55:00,310.98,311.25,310.45,311.2,42483.0,288.7681,289.0188,288.276,288.9724,42483.0
2020-09-14 15:00:00,311.24,311.35,310.77,310.96,74006.0,289.0096,289.1117,288.5731,288.7496,74006.0
2020-09-14 15:05:00,311.0,311.19,310.73,311.16,202286.0,288.7867,288.9631,288.536,288.9353,202286.0
2020-09-14 15:10:00,311.02,311.02,310.6,310.75,46792.0,288.8053,288.8053,288.4153,288.5546,46792.0
2020-09-14 15:15:00,310.77,311.14,310.5,311.04,44994.0,288.5731,288.9167,288.3224,288.8238,44994.0
2020-09-14 15:20:00,311.04,311.04,310.16,310.32,22364.0,288.8238,288.8238,288.0067,288.1553,22364.0
2020-09-14 15:25:00,310.34,310.91,310.34,310.86,20645.0,288.1738,288.7031,288.1738,288.6567,20645.0
2020-09-14 15:30:00,310.91,311.09,310.58,310.86,39011.0,288.7031,288.8703,288.3967,288.6567,39011.0
2020-09-14 15:35:00,310.93,311.35,310.72,311.25,12023.0,288.7217,289.1117,288.5267,289.0188,12023.0
2020-09-14 15:40:00,311.34,311.82,311.29,311.76,46589.0,289.1024,289.5481,289.056,289.4924,46589.0
2020-09-14 15:45:00,311.78,312.22,311.64,312.22,69384.0,289.511,289.9196,289.381,289.9196,69384.0
2020-09-14 15:50:00,312.15,312.16,311.35,311.35,58791.0,289.8546,289.8638,289.1117,289.1117,58791.0
2020-09-14 15:55:00,311.41,311.45,310.76,310.97,358257.0,289.1674,289.2046,288.5638,288.7588,358257.0
2020-09-15 09:30:00,313.47,313.8,313.4,313.65,140495.0,291.0803,291.3867,291.0153,291.2474,140495.0
2020-09-15 09:35:00,313.59,314.0,313.5,313.98,39973.0,291.1917,291.5724,291.1081,291.5539,39973.0
2020-09-15 09:40:00,313.99,314.26,313.95,314.02,40669.0,291.5631,291.8139,291.526,291.591,40669.0
2020-09-15 09:45:00,314.03,314.05,313.57,313.63,70393.0,291.6003,291.6189,291.1731,291.2289,70393.0
2020-09-15 09:50:00,313.62,313.92,313.59,313.92,24750.0,291.2196,291.4981,291.1917,291.4981,24750.0
2020-09-15 09:55:00,313.91,313.95,313.71,313.89,35966.0,291.4889,291.526,291.3031,291.4703,35966.0
2020-09-15 10:00:00,313.88,314.23,313.87,314.13,29613.0,291.461,291.786,291.4517,291.6931,29613.0
2020-09-15 10:05:00,314.09,314.13,313.75,313.93,19574.0,291.656,291.6931,291.3403,291.5074,19574.0
2020-09-15 10:10:00,313.96,314.05,313.67,313.76,32934.0,291.5353,291.6189,291.266,291.3496,32934.0
2020-09-15 10:15:00,313.78,314.0,313.65,313.79,29997.0,291.3681,291.5724,291.2474,291.3774,29997.0
2020-09-15 10:20:00,313.76,313.83,313.24,313.26,22420.0,291.3496,291.4146,290.8667,290.8853,22420.0
2020-09-15 10:25:00,313.31,313.66,313.25,313.63,18849.0,290.9317,291.2567,290.876,291.2289,18849.0
2020-09-15 10:30:00,313.69,313.79,313.56,313.76,7962.0,291.2846,291.3774,291.1639,291.3496,7962.0
2020-09-15 10:35:00,313.84,314.07,313.54,313.65,15801.0,291.4239,291.6374,291.1453,291.2474,15801.0
2020-09-15 10:40:00,313.53,313.58,313.07,313.11,26253.0,291.136,291.1824,290.7088,290.746,26253.0
2020-09-15 10:45:00,313.13,313.59,312.98,313.59,9750.0,290.7646,291.1917,290.6253,291.1917,9750.0
2020-09-15 10:50:00,313.52,313.76,313.4,313.76,32253.0,291.1267,291.3496,291.0153,291.3496,32253.0
2020-09-15 10:55:00,313.75,313.84,313.66,313.8,12106.0,291.3403,291.4239,291.2567,291.3867,12106.0
2020-09-15 11:00:00,313.79,313.99,313.78,313.94,9477.0,291.3774,291.5631,291.3681,291.5167,9477.0
2020-09-15 11:05:00,313.93,314.09,313.91,314.01,5566.0,291.5074,291.656,291.4889,291.5817,5566.0
2020-09-15 11:10:00,314.11,314.12,313.96,313.96,7437.0,291.6746,291.6839,291.5353,291.5353,7437.0
2020-09-15 11:15:00,313.94,313.96,313.77,313.91,7609.0,291.5167,291.5353,291.3589,291.4889,7609.0
2020-09-15 11:20:00,313.89,313.93,313.68,313.83,13055.0,291.4703,291.5074,291.2753,291.4146,13055.0
2020-09-15 11:25:00,313.75,313.9,313.57,313.9,29476.0,291.3403,291.4796,291.1731,291.4796,29476.0
2020-09-15 11:30:00,313.88,314.03,313.79,313.88,11651.0,291.461,291.6003,291.3774,291.461,11651.0
2020-09-15 11:35:00,313.9,314.08,313.89,314.04,8960.0,291.4796,291.6467,291.4703,291.6096,8960.0
2020-09-15 11:40:00,314.06,314.08,313.81,313.85,28653.0,291.6281,291.6467,291.396,291.4331,28653.0
2020-09-15 11:45:00,313.74,313.83,313.71,313.83,5883.0,291.331,291.4146,291.3031,291.4146,5883.0
2020-09-15 11:50:00,313.83,313.83,313.48,313.53,8541.0,291.4146,291.4146,291.0896,291.136,8541.0
2020-09-15 11:55:00,313.53,313.66,313.51,313.62,5067.0,291.136,291.2567,291.1174,291.2196,5067.0
2020-09-15 12:00:00,313.67,313.91,313.65,313.86,7748.0,291.266,291.4889,291.2474,291.4424,7748.0
2020-09-15 12:05:00,313.81,313.94,313.69,313.71,8714.0,291.396,291.5167,291.2846,291.3031,8714.0
2020-09-15 12:10:00,313.71,313.76,313.59,313.76,8491.0,291.3031,291.3496,291.1917,291.3496,8491.0
2020-09-15 12:15:00,313.8,313.87,313.73,313.87,3606.0,291.3867,291.4517,291.3217,291.4517,3606.0
2020-09-15 12:20:00,313.85,313.85,313.68,313.81,9817.0,291.4331,291.4331,291.2753,291.396,9817.0
2020-09-15 12:25:00,313.73,313.95,313.62,313.91,13288.0,291.3217,291.526,291.2196,291.4889,13288.0
2020-09-15 12:30:00,313.85,313.93,313.82,313.86,8312.0,291.4331,291.5074,291.4053,291.4424,8312.0
2020-09-15 12:35:00,313.93,313.93,313.8,313.9,10116.0,291.5074,291.5074,291.3867,291.4796,10116.0
2020-09-15 12:40:00,313.95,314.02,313.95,313.98,7805.0,291.526,291.591,291.526,291.5539,7805.0
2020-09-15 12:45:00,313.94,314.0,313.9,313.9,9808.0,291.5167,291.5724,291.4796,291.4796,9808.0
2020-09-15 12:50:00,313.85,313.97,313.82,313.95,7732.0,291.4331,291.5446,291.4053,291.526,7732.0
2020-09-15 12:55:00,313.93,313.99,313.88,313.97,7466.0,291.5074,291.5631,291.461,291.5446,7466.0
2020-09-15 13:00:00,313.97,314.16,313.93,313.97,11403.0,291.5446,291.721,291.5074,291.5446,11403.0
2020-09-15 13:05:00,314.0,314.12,313.97,314.08,5626.0,291.5724,291.6839,291.5446,291.6467,5626.0
2020-09-15 13:10:00,314.07,314.19,314.04,314.1,5007.0,291.6374,291.7489,291.6096,291.6653,5007.0
2020-09-15 13:15:00,314.09,314.21,314.0,314.04,13143.0,291.656,291.7674,291.5724,291.6096,13143.0
2020-09-15 13:20:00,314.03,314.05,313.74,313.85,10676.0,291.6003,291.6189,291.331,291.4331,10676.0
2020-09-15 13:25:00,313.83,313.88,313.75,313.81,11281.0,291.4146,291.461,291.3403,291.396,11281.0
2020-09-15 13:30:00,313.76,313.81,313.64,313.77,5709.0,291.3496,291.396,291.2381,291.3589,5709.0
2020-09-15 13:35:00,313.79,313.9,313.79,313.86,6229.0,291.3774,291.4796,291.3774,291.4424,6229.0
2020-09-15 13:40:00,313.88,313.92,313.79,313.85,6034.0,291.461,291.4981,291.3774,291.4331,6034.0
2020-09-15 13:45:00,313.86,313.86,313.71,313.78,7144.0,291.4424,291.4424,291.3031,291.3681,7144.0
2020-09-15 13:50:00,313.79,313.79,313.66,313.68,5345.0,291.3774,291.3774,291.2567,291.2753,5345.0
2020-09-15 13:55:00,313.64,313.67,313.47,313.48,13628.0,291.2381,291.266,291.0803,291.0896,13628.0
2020-09-15 14:00:00,313.51,313.54,313.12,313.14,20024.0,291.1174,291.1453,290.7553,290.7739,20024.0
2020-09-15 14:05:00,313.24,313.3,312.82,312.93,20049.0,290.8667,290.9224,290.4767,290.5788,20049.0
2020-09-15 14:10:00,312.99,313.19,312.97,313.19,35861.0,290.6346,290.8203,290.616,290.8203,35861.0
2020-09-15 14:15:00,313.16,313.19,313.08,313.08,14713.0,290.7924,290.8203,290.7181,290.7181,14713.0
2020-09-15 14:20:00,313.16,313.27,312.96,313.23,14867.0,290.7924,290.8946,290.6067,290.8574,14867.0
2020-09-15 14:25:00,313.17,313.25,312.96,313.1,12922.0,290.8017,290.876,290.6067,290.7367,12922.0
2020-09-15 14:30:00,313.12,313.15,312.83,312.96,11952.0,290.7553,290.7831,290.486,290.6067,11952.0
2020-09-15 14:35:00,313.0,313.15,312.96,313.04,17844.0,290.6438,290.7831,290.6067,290.681,17844.0
2020-09-15 14:40:00,313.04,313.3,313.04,313.23,13221.0,290.681,290.9224,290.681,290.8574,13221.0
2020-09-15 14:45:00,313.26,313.3,313.2,313.28,9206.0,290.8853,290.9224,290.8296,290.9039,9206.0
2020-09-15 14:50:00,313.27,313.34,313.2,313.32,8447.0,290.8946,290.9596,290.8296,290.941,8447.0
2020-09-15 14:55:00,313.31,313.31,313.03,313.18,8902.0,290.9317,290.9317,290.6717,290.811,8902.0
2020-09-15 15:00:00,313.21,313.22,312.82,312.84,24328.0,290.8389,290.8481,290.4767,290.4953,24328.0
2020-09-15 15:05:00,312.86,312.86,312.17,312.31,59517.0,290.5138,290.5138,289.8731,290.0031,59517.0
2020-09-15 15:10:00,312.29,312.51,312.16,312.22,26534.0,289.9846,290.1888,289.8638,289.9196,26534.0
2020-09-15 15:15:00,312.22,312.53,312.16,312.33,37267.0,289.9196,290.2074,289.8638,290.0217,37267.0
2020-09-15 15:20:00,312.35,312.4,312.05,312.2,22953.0,290.0403,290.0867,289.7617,289.901,22953.0
2020-09-15 15:25:00,312.22,312.48,312.14,312.39,40526.0,289.9196,290.161,289.8453,290.0774,40526.0
2020-09-15 15:30:00,312.41,312.44,311.71,311.76,38306.0,290.096,290.1238,289.446,289.4924,38306.0
2020-09-15 15:35:00,311.8,312.0,311.52,311.74,41749.0,289.5296,289.7153,289.2696,289.4738,41749.0
2020-09-15 15:40:00,311.73,312.0,311.54,311.88,52957.0,289.4646,289.7153,289.2881,289.6038,52957.0
2020-09-15 15:45:00,311.89,312.27,311.76,312.27,44623.0,289.6131,289.966,289.4924,289.966,44623.0
2020-09-15 15:50:00,312.26,312.68,312.07,312.66,34874.0,289.9567,290.3467,289.7803,290.3281,34874.0
2020-09-15 15:55:00,312.64,312.79,312.44,312.57,128710.0,290.3096,290.4488,290.1238,290.2446,128710.0
2020-09-16 09:30:00,313.83,313.97,313.68,313.71,82420.0,291.4146,291.5446,291.2753,291.3031,82420.0
2020-09-16 09:35:00,313.72,313.9,313.44,313.84,27936.0,291.3124,291.4796,291.0524,291.4239,27936.0
2020-09-16 09:40:00,313.87,313.99,313.08,313.08,35730.0,291.4517,291.5631,290.7181,290.7181,35730.0
2020-09-16 09:45:00,313.11,313.5,313.11,313.33,23864.0,290.746,291.1081,290.746,290.9503,23864.0
2020-09-16 09:50:00,313.33,313.54,313.29,313.5,18416.0,290.9503,291.1453,290.9131,291.1081,18416.0
2020-09-16 09:55:00,313.6,313.73,313.53,313.73,19874.0,291.201,291.3217,291.136,291.3217,19874.0
2020-09-16 10:00:00,313.71,313.87,313.69,313.76,9956.0,291.3031,291.4517,291.2846,291.3496,9956.0
2020-09-16 10:05:00,313.78,313.93,313.64,313.9,7246.0,291.3681,291.5074,291.2381,291.4796,7246.0
2020-09-16 10:10:00,313.79,314.04,313.61,313.64,15332.0,291.3774,291.6096,291.2103,291.2381,15332.0
2020-09-16 10:15:00,313.78,313.85,313.51,313.62,13283.0,291.3681,291.4331,291.1174,291.2196,13283.0
2020-09-16 10:20:00,313.57,313.73,313.27,313.68,27522.0,291.1731,291.3217,290.8946,291.2753,27522.0
2020-09-16 10:25:00,313.65,313.69,313.25,313.44,15463.0,291.2474,291.2846,290.876,291.0524,15463.0
2020-09-16 10:30:00,313.44,313.53,313.17,313.25,17068.0,291.0524,291.136,290.8017,290.876,17068.0
2020-09-16 10:35:00,313.28,313.38,312.98,313.24,62932.0,290.9039,290.9967,290.6253,290.8667,62932.0
2020-09-16 10:40:00,313.24,313.46,313.0,313.06,16727.0,290.8667,291.071,290.6438,290.6996,16727.0
2020-09-16 10:45:00,313.08,313.09,312.74,312.86,11521.0,290.7181,290.7274,290.4024,290.5138,11521.0
2020-09-16 10:50:00,312.89,313.33,312.86,313.26,17047.0,290.5417,290.9503,290.5138,290.8853,17047.0
2020-09-16 10:55:00,313.17,313.55,313.17,313.38,27629.0,290.8017,291.1546,290.8017,290.9967,27629.0
2020-09-16 11:00:00,313.44,313.8,313.41,313.76,11081.0,291.0524,291.3867,291.0246,291.3496,11081.0
2020-09-16 11:05:00,313.75,313.97,313.63,313.83,13517.0,291.3403,291.5446,291.2289,291.4146,13517.0
2020-09-16 11:10:00,313.86,314.2,313.8,314.15,20581.0,291.4424,291.7581,291.3867,291.7117,20581.0
2020-09-16 11:15:00,314.16,314.4,314.16,314.4,9499.0,291.721,291.9439,291.721,291.9439,9499.0
2020-09-16 11:20:00,314.41,314.57,314.35,314.46,11862.0,291.9531,292.1017,291.8974,291.9996,11862.0
2020-09-16 11:25:00,314.49,314.5,314.29,314.48,15605.0,292.0274,292.0367,291.8417,292.0181,15605.0
2020-09-16 11:30:00,314.44,314.51,314.26,314.47,14136.0,291.981,292.046,291.8139,292.0089,14136.0
2020-09-16 11:35:00,314.47,314.51,314.28,314.29,5880.0,292.0089,292.046,291.8324,291.8417,5880.0
2020-09-16 11:40:00,314.29,314.39,314.25,314.26,6543.0,291.8417,291.9346,291.8046,291.8139,6543.0
2020-09-16 11:45:00,314.3,314.34,314.19,314.23,7967.0,291.851,291.8881,291.7489,291.786,7967.0
2020-09-16 11:50:00,314.17,314.24,314.15,314.22,4895.0,291.7303,291.7953,291.7117,291.7767,4895.0
2020-09-16 11:55:00,314.19,314.2,313.94,313.94,15811.0,291.7489,291.7581,291.5167,291.5167,15811.0
2020-09-16 12:00:00,313.98,314.2,313.98,314.13,7697.0,291.5539,291.7581,291.5539,291.6931,7697.0
2020-09-16 12:05:00,314.1,314.1,313.93,313.98,10757.0,291.6653,291.6653,291.5074,291.5539,10757.0
2020-09-16 12:10:00,314.02,314.09,313.73,313.91,29428.0,291.591,291.656,291.3217,291.4889,29428.0
2020-09-16 12:15:00,313.87,313.87,313.64,313.71,13800.0,291.4517,291.4517,291.2381,291.3031,13800.0
2020-09-16 12:20:00,313.76,313.81,313.72,313.75,5509.0,291.3496,291.396,291.3124,291.3403,5509.0
2020-09-16 12:25:00,313.75,313.88,313.66,313.85,9726.0,291.3403,291.461,291.2567,291.4331,9726.0
2020-09-16 12:30:00,313.79,313.83,313.59,313.71,7368.0,291.3774,291.4146,291.1917,291.3031,7368.0
2020-09-16 12:35:00,313.62,313.76,313.62,313.74,7516.0,291.2196,291.3496,291.2196,291.331,7516.0
2020-09-16 12:40:00,313.73,313.74,313.58,313.64,23478.0,291.3217,291.331,291.1824,291.2381,23478.0
2020-09-16 12:45:00,313.68,313.74,313.37,313.37,14243.0,291.2753,291.331,290.9874,290.9874,14243.0
2020-09-16 12:50:00,313.38,313.49,313.37,313.46,16484.0,290.9967,291.0989,290.9874,291.071,16484.0
2020-09-16 12:55:00,313.49,313.66,313.49,313.57,11955.0,291.0989,291.2567,291.0989,291.1731,11955.0
2020-09-16 13:00:00,313.44,313.68,313.37,313.6,5697.0,291.0524,291.2753,290.9874,291.201,5697.0
2020-09-16 13:05:00,313.65,313.67,313.38,313.42,9217.0,291.2474,291.266,290.9967,291.0339,9217.0
2020-09-16 13:10:00,313.36,313.45,313.15,313.45,12406.0,290.9781,291.0617,290.7831,291.0617,12406.0
2020-09-16 13:15:00,313.34,313.43,313.29,313.38,5129.0,290.9596,291.0431,290.9131,290.9967,5129.0
2020-09-16 13:20:00,313.35,313.4,313.22,313.26,7335.0,290.9689,291.0153,290.8481,290.8853,7335.0
2020-09-16 13:25:00,313.25,313.25,313.0,313.1,10087.0,290.876,290.876,290.6438,290.7367,10087.0
2020-09-16 13:30:00,313.1,313.12,312.82,313.01,7866.0,290.7367,290.7553,290.4767,290.6531,7866.0
2020-09-16 13:35:00,312.98,312.98,312.86,312.95,36359.0,290.6253,290.6253,290.5138,290.5974,36359.0
2020-09-16 13:40:00,312.91,313.06,312.82,313.06,7873.0,290.5603,290.6996,290.4767,290.6996,7873.0
2020-09-16 13:45:00,313.11,313.3,313.1,313.21,10102.0,290.746,290.9224,290.7367,290.8389,10102.0
2020-09-16 13:50:00,313.13,313.39,313.12,313.36,8065.0,290.7646,291.006,290.7553,290.9781,8065.0
2020-09-16 13:55:00,313.32,313.67,313.29,313.57,21002.0,290.941,291.266,290.9131,291.1731,21002.0
2020-09-16 14:00:00,313.53,314.28,313.23,313.59,42904.0,291.136,291.8324,290.8574,291.1917,42904.0
2020-09-16 14:05:00,313.64,313.7,313.33,313.59,44337.0,291.2381,291.2939,290.9503,291.1917,44337.0
2020-09-16 14:10:00,313.67,314.2,313.45,314.15,23650.0,291.266,291.7581,291.0617,291.7117,23650.0
2020-09-16 14:15:00,314.26,314.85,314.26,314.54,53506.0,291.8139,292.3617,291.8139,292.0739,53506.0
2020-09-16 14:20:00,314.54,314.66,314.47,314.53,33340.0,292.0739,292.1853,292.0089,292.0646,33340.0
2020-09-16 14:25:00,314.53,314.64,314.37,314.55,18845.0,292.0646,292.1667,291.916,292.0831,18845.0
2020-09-16 14:30:00,314.58,314.92,314.34,314.6,22415.0,292.111,292.4267,291.8881,292.1296,22415.0
2020-09-16 14:35:00,314.47,315.17,314.38,315.15,33502.0,292.0089,292.6589,291.9253,292.6403,33502.0
2020-09-16 14:40:00,315.13,315.18,314.62,314.66,16344.0,292.6217,292.6681,292.1481,292.1853,16344.0
2020-09-16 14:45:00,314.64,314.68,314.22,314.47,31086.0,292.1667,292.2039,291.7767,292.0089,31086.0
2020-09-16 14:50:00,314.5,314.5,313.52,313.59,33652.0,292.0367,292.0367,291.1267,291.1917,33652.0
2020-09-16 14:55:00,313.6,313.89,313.46,313.73,28044.0,291.201,291.4703,291.071,291.3217,28044.0
2020-09-16 15:00:00,313.82,314.18,313.73,313.93,26750.0,291.4053,291.7396,291.3217,291.5074,26750.0
2020-09-16 15:05:00,313.86,313.86,312.9,312.92,31896.0,291.4424,291.4424,290.551,290.5696,31896.0
2020-09-16 15:10:00,312.93,313.04,311.74,312.51,72574.0,290.5788,290.681,289.4738,290.1888,72574.0
2020-09-16 15:15:00,312.37,312.76,311.93,312.76,64307.0,290.0588,290.421,289.6503,290.421,64307.0
2020-09-16 15:20:00,312.68,312.75,311.99,312.08,45262.0,290.3467,290.4117,289.706,289.7896,45262.0
2020-09-16 15:25:00,312.16,312.47,312.0,312.06,19933.0,289.8638,290.1517,289.7153,289.771,19933.0
2020-09-16 15:30:00,312.06,312.18,311.19,311.89,53991.0,289.771,289.8824,288.9631,289.6131,53991.0
2020-09-16 15:35:00,312.0,312.42,311.55,311.7,44458.0,289.7153,290.1053,289.2974,289.4367,44458.0
2020-09-16 15:40:00,311.66,312.2,311.31,312.08,35657.0,289.3996,289.901,289.0746,289.7896,35657.0
2020-09-16 15:45:00,312.2,312.94,312.08,312.36,49748.0,289.901,290.5881,289.7896,290.0496,49748.0
2020-09-16 15:50:00,312.39,312.69,311.61,311.62,66816.0,290.0774,290.356,289.3531,289.3624,66816.0
2020-09-16 15:55:00,311.66,311.73,311.04,311.32,86131.0,289.3996,289.4646,288.8238,289.0838,86131.0
2020-09-17 09:30:00,306.48,306.78,306.1,306.7,182475.0,284.5895,284.8681,284.2367,284.7938,182475.0
2020-09-17 09:35:00,306.7,307.33,306.56,307.0,57595.0,284.7938,285.3788,284.6638,285.0724,57595.0
2020-09-17 09:40:00,306.96,307.14,306.6,306.6,31889.0,285.0353,285.2024,284.701,284.701,31889.0
2020-09-17 09:45:00,306.6,307.22,306.6,306.86,38989.0,284.701,285.2767,284.701,284.9424,38989.0
2020-09-17 09:50:00,306.83,308.1,306.83,307.97,32888.0,284.9145,286.0938,284.9145,285.9731,32888.0
2020-09-17 09:55:00,308.0,308.12,307.66,307.86,34269.0,286.001,286.1124,285.6853,285.871,34269.0
2020-09-17 10:00:00,307.96,308.29,307.66,307.98,40121.0,285.9638,286.2703,285.6853,285.9824,40121.0
2020-09-17 10:05:00,308.01,308.85,307.97,308.66,38571.0,286.0103,286.7903,285.9731,286.6138,38571.0
2020-09-17 10:10:00,308.59,309.47,308.59,308.97,44359.0,286.5488,287.366,286.5488,286.9017,44359.0
2020-09-17 10:15:00,308.98,308.98,308.57,308.82,19137.0,286.911,286.911,286.5303,286.7624,19137.0
2020-09-17 10:20:00,308.84,309.28,308.16,308.16,42944.0,286.781,287.1896,286.1495,286.1495,42944.0
2020-09-17 10:25:00,308.16,308.37,307.95,308.36,22175.0,286.1495,286.3445,285.9545,286.3353,22175.0
2020-09-17 10:30:00,308.47,308.77,307.89,308.77,17550.0,286.4374,286.716,285.8988,286.716,17550.0
2020-09-17 10:35:00,308.84,308.96,308.31,308.74,19689.0,286.781,286.8924,286.2888,286.6881,19689.0
2020-09-17 10:40:00,308.69,309.25,308.57,309.12,19405.0,286.6417,287.1617,286.5303,287.041,19405.0
2020-09-17 10:45:00,309.15,309.77,309.15,309.51,18340.0,287.0688,287.6446,287.0688,287.4031,18340.0
2020-09-17 10:50:00,309.55,309.87,309.55,309.67,14363.0,287.4403,287.7374,287.4403,287.5517,14363.0
2020-09-17 10:55:00,309.66,309.66,309.01,309.01,9517.0,287.5424,287.5424,286.9388,286.9388,9517.0
2020-09-17 11:00:00,309.09,310.03,309.09,309.98,14882.0,287.0131,287.886,287.0131,287.8396,14882.0
2020-09-17 11:05:00,309.95,310.18,309.8,309.92,13838.0,287.8117,288.0253,287.6724,287.7838,13838.0
2020-09-17 11:10:00,309.92,310.19,309.65,310.0,21399.0,287.7838,288.0346,287.5331,287.8581,21399.0
2020-09-17 11:15:00,309.98,310.27,309.5,309.62,29338.0,287.8396,288.1088,287.3938,287.5053,29338.0
2020-09-17 11:20:00,309.69,309.75,309.33,309.42,39753.0,287.5703,287.626,287.236,287.3196,39753.0
2020-09-17 11:25:00,309.46,309.59,309.26,309.36,18559.0,287.3567,287.4774,287.171,287.2638,18559.0
2020-09-17 11:30:00,309.35,309.69,309.08,309.16,19827.0,287.2546,287.5703,287.0038,287.0781,19827.0
2020-09-17 11:35:00,309.25,309.37,309.02,309.22,20742.0,287.1617,287.2731,286.9481,287.1338,20742.0
2020-09-17 11:40:00,309.27,309.42,308.65,308.68,22317.0,287.1803,287.3196,286.6046,286.6324,22317.0
2020-09-17 11:45:00,308.72,308.72,308.31,308.37,17412.0,286.6696,286.6696,286.2888,286.3445,17412.0
2020-09-17 11:50:00,308.41,308.48,308.09,308.23,25675.0,286.3817,286.4467,286.0845,286.2145,25675.0
2020-09-17 11:55:00,308.38,308.43,307.77,307.96,31015.0,286.3538,286.4003,285.7874,285.9638,31015.0
2020-09-17 12:00:00,307.95,308.19,307.85,308.05,13241.0,285.9545,286.1774,285.8617,286.0474,13241.0
2020-09-17 12:05:00,308.03,308.2,307.44,307.49,18122.0,286.0288,286.1867,285.481,285.5274,18122.0
2020-09-17 12:10:00,307.57,307.57,306.69,306.89,24716.0,285.6017,285.6017,284.7845,284.9703,24716.0
2020-09-17 12:15:00,306.86,306.9,306.08,306.52,23008.0,284.9424,284.9795,284.2181,284.6267,23008.0
2020-09-17 12:20:00,306.49,306.67,306.15,306.38,28514.0,284.5988,284.766,284.2831,284.4967,28514.0
2020-09-17 12:25:00,306.38,306.65,305.96,306.58,49828.0,284.4967,284.7474,284.1067,284.6824,49828.0
2020-09-17 12:30:00,306.59,306.87,306.32,306.69,25911.0,284.6917,284.9517,284.441,284.7845,25911.0
2020-09-17 12:35:00,306.8,306.95,306.51,306.87,44333.0,284.8867,285.026,284.6174,284.9517,44333.0
2020-09-17 12:40:00,306.83,306.97,306.3,306.64,25354.0,284.9145,285.0445,284.4224,284.7381,25354.0
2020-09-17 12:45:00,306.58,306.69,306.1,306.48,31236.0,284.6824,284.7845,284.2367,284.5895,31236.0
2020-09-17 12:50:00,306.46,306.98,306.18,306.87,24090.0,284.571,285.0538,284.311,284.9517,24090.0
2020-09-17 12:55:00,306.83,307.35,306.8,307.35,30962.0,284.9145,285.3974,284.8867,285.3974,30962.0
2020-09-17 13:00:00,307.34,307.39,307.1,307.17,22481.0,285.3881,285.4345,285.1653,285.2303,22481.0
2020-09-17 13:05:00,307.12,307.47,306.98,307.25,12178.0,285.1838,285.5088,285.0538,285.3045,12178.0
2020-09-17 13:10:00,307.23,307.31,307.0,307.07,13024.0,285.286,285.3603,285.0724,285.1374,13024.0
2020-09-17 13:15:00,307.11,307.13,306.49,306.65,15738.0,285.1745,285.1931,284.5988,284.7474,15738.0
2020-09-17 13:20:00,306.56,306.93,306.51,306.76,15734.0,284.6638,285.0074,284.6174,284.8495,15734.0
2020-09-17 13:25:00,306.85,307.02,306.7,306.99,10089.0,284.9331,285.091,284.7938,285.0631,10089.0
2020-09-17 13:30:00,306.92,307.39,306.83,307.38,17006.0,284.9981,285.4345,284.9145,285.4253,17006.0
2020-09-17 13:35:00,307.35,307.48,307.15,307.28,24120.0,285.3974,285.5181,285.2117,285.3324,24120.0
2020-09-17 13:40:00,307.28,307.64,307.12,307.52,27929.0,285.3324,285.6667,285.1838,285.5553,27929.0
2020-09-17 13:45:00,307.47,307.64,307.21,307.64,21361.0,285.5088,285.6667,285.2674,285.6667,21361.0
2020-09-17 13:50:00,307.65,307.73,307.38,307.44,10817.0,285.676,285.7503,285.4253,285.481,10817.0
2020-09-17 13:55:00,307.51,307.53,307.12,307.2,16482.0,285.546,285.5645,285.1838,285.2581,16482.0
2020-09-17 14:00:00,307.33,307.68,307.18,307.68,14781.0,285.3788,285.7038,285.2395,285.7038,14781.0
2020-09-17 14:05:00,307.68,307.93,307.68,307.8,12310.0,285.7038,285.936,285.7038,285.8153,12310.0
2020-09-17 14:10:00,307.79,308.06,307.76,307.98,11331.0,285.806,286.0567,285.7781,285.9824,11331.0
2020-09-17 14:15:00,307.99,308.08,307.72,307.77,18145.0,285.9917,286.0753,285.741,285.7874,18145.0
2020-09-17 14:20:00,307.79,307.85,307.57,307.58,10152.0,285.806,285.8617,285.6017,285.611,10152.0
2020-09-17 14:25:00,307.59,307.64,306.86,306.86,26007.0,285.6203,285.6667,284.9424,284.9424,26007.0
2020-09-17 14:30:00,306.77,306.93,306.63,306.7,22235.0,284.8588,285.0074,284.7288,284.7938,22235.0
2020-09-17 14:35:00,306.67,306.77,306.37,306.43,33862.0,284.766,284.8588,284.4874,284.5431,33862.0
2020-09-17 14:40:00,306.44,306.86,306.27,306.78,15697.0,284.5524,284.9424,284.3945,284.8681,15697.0
2020-09-17 14:45:00,306.68,307.13,306.68,306.94,8152.0,284.7753,285.1931,284.7753,285.0167,8152.0
2020-09-17 14:50:00,306.99,307.1,306.73,307.03,22559.0,285.0631,285.1653,284.8217,285.1003,22559.0
2020-09-17 14:55:00,307.0,307.35,306.88,306.94,12605.0,285.0724,285.3974,284.961,285.0167,12605.0
2020-09-17 15:00:00,306.92,307.09,306.0,306.09,29921.0,284.9981,285.156,284.1438,284.2274,29921.0
2020-09-17 15:05:00,306.08,306.62,305.97,306.48,17909.0,284.2181,284.7195,284.116,284.5895,17909.0
2020-09-17 15:10:00,306.58,307.46,306.58,307.36,17723.0,284.6824,285.4995,284.6824,285.4067,17723.0
2020-09-17 15:15:00,307.3,307.45,306.99,306.99,22917.0,285.351,285.4903,285.0631,285.0631,22917.0
2020-09-17 15:20:00,307.01,307.37,306.73,306.75,29994.0,285.0817,285.416,284.8217,284.8403,29994.0
2020-09-17 15:25:00,306.7,306.76,306.36,306.64,17777.0,284.7938,284.8495,284.4781,284.7381,17777.0
2020-09-17 15:30:00,306.49,307.7,306.43,307.64,33654.0,284.5988,285.7224,284.5431,285.6667,33654.0
2020-09-17 15:35:00,307.56,308.02,307.45,308.0,28571.0,285.5924,286.0195,285.4903,286.001,28571.0
2020-09-17 15:40:00,308.11,308.38,307.8,307.84,28713.0,286.1031,286.3538,285.8153,285.8524,28713.0
2020-09-17 15:45:00,307.86,308.31,307.44,308.17,50673.0,285.871,286.2888,285.481,286.1588,50673.0
2020-09-17 15:50:00,308.13,308.59,308.05,308.45,74684.0,286.1217,286.5488,286.0474,286.4188,74684.0
2020-09-17 15:55:00,308.44,308.75,308.07,308.7,146011.0,286.4095,286.6974,286.066,286.651,146011.0
2020-09-18 09:30:00,309.44,309.48,308.67,308.89,186322.0,287.3381,287.3753,286.6231,286.8274,186322.0
2020-09-18 09:35:00,308.86,309.01,308.52,308.69,50223.0,286.7996,286.9388,286.4838,286.6417,50223.0
2020-09-18 09:40:00,308.74,308.85,308.41,308.52,35373.0,286.6881,286.7903,286.3817,286.4838,35373.0
2020-09-18 09:45:00,308.56,308.61,307.58,307.71,33871.0,286.521,286.5674,285.611,285.7317,33871.0
2020-09-18 09:50:00,307.73,307.99,307.25,307.99,29659.0,285.7503,285.9917,285.3045,285.9917,29659.0
2020-09-18 09:55:00,307.97,308.13,307.65,308.01,33611.0,285.9731,286.1217,285.676,286.0103,33611.0
2020-09-18 10:00:00,308.06,308.47,308.01,308.47,29446.0,286.0567,286.4374,286.0103,286.4374,29446.0
2020-09-18 10:05:00,308.45,308.76,308.31,308.62,16175.0,286.4188,286.7067,286.2888,286.5767,16175.0
2020-09-18 10:10:00,308.54,308.62,308.13,308.57,19762.0,286.5024,286.5767,286.1217,286.5303,19762.0
2020-09-18 10:15:00,308.57,309.02,308.51,308.58,21359.0,286.5303,286.9481,286.4745,286.5395,21359.0
2020-09-18 10:20:00,308.63,308.75,308.41,308.72,11542.0,286.586,286.6974,286.3817,286.6696,11542.0
2020-09-18 10:25:00,308.66,308.77,308.22,308.48,16911.0,286.6138,286.716,286.2053,286.4467,16911.0
2020-09-18 10:30:00,308.42,308.42,307.98,307.98,22047.0,286.391,286.391,285.9824,285.9824,22047.0
2020-09-18 10:35:00,307.94,308.1,307.65,307.82,33137.0,285.9453,286.0938,285.676,285.8338,33137.0
2020-09-18 10:40:00,307.84,308.24,307.63,308.13,24022.0,285.8524,286.2238,285.6574,286.1217,24022.0
2020-09-18 10:45:00,308.0,308.02,307.45,307.66,12669.0,286.001,286.0195,285.4903,285.6853,12669.0
2020-09-18 10:50:00,307.72,307.74,306.9,306.9,34373.0,285.741,285.7595,284.9795,284.9795,34373.0
2020-09-18 10:55:00,306.98,307.14,306.85,306.97,40803.0,285.0538,285.2024,284.9331,285.0445,40803.0
2020-09-18 11:00:00,306.99,307.13,306.68,307.01,44536.0,285.0631,285.1931,284.7753,285.0817,44536.0
2020-09-18 11:05:00,307.28,307.44,307.05,307.41,15187.0,285.3324,285.481,285.1188,285.4531,15187.0
2020-09-18 11:10:00,307.4,307.4,306.7,306.91,19840.0,285.4438,285.4438,284.7938,284.9888,19840.0
2020-09-18 11:15:00,306.95,307.29,306.49,306.53,41713.0,285.026,285.3417,284.5988,284.636,41713.0
2020-09-18 11:20:00,306.6,307.16,306.58,306.94,23943.0,284.701,285.221,284.6824,285.0167,23943.0
2020-09-18 11:25:00,306.98,307.23,306.84,306.95,21214.0,285.0538,285.286,284.9238,285.026,21214.0
2020-09-18 11:30:00,306.99,307.01,306.34,306.34,37456.0,285.0631,285.0817,284.4595,284.4595,37456.0
2020-09-18 11:35:00,306.35,306.68,306.24,306.66,22060.0,284.4688,284.7753,284.3667,284.7567,22060.0
2020-09-18 11:40:00,306.66,306.68,306.21,306.23,16891.0,284.7567,284.7753,284.3388,284.3574,16891.0
2020-09-18 11:45:00,306.36,307.34,306.36,307.34,26163.0,284.4781,285.3881,284.4781,285.3881,26163.0
2020-09-18 11:50:00,307.32,307.46,307.12,307.17,11329.0,285.3695,285.4995,285.1838,285.2303,11329.0
2020-09-18 11:55:00,307.21,307.49,307.09,307.16,13147.0,285.2674,285.5274,285.156,285.221,13147.0
2020-09-18 12:00:00,307.13,307.38,307.0,307.02,14070.0,285.1931,285.4253,285.0724,285.091,14070.0
2020-09-18 12:05:00,307.07,307.5,306.95,307.27,145550.0,285.1374,285.5367,285.026,285.3231,145550.0
2020-09-18 12:10:00,307.27,307.42,306.75,306.75,18403.0,285.3231,285.4624,284.8403,284.8403,18403.0
2020-09-18 12:15:00,306.72,306.73,306.25,306.34,21734.0,284.8124,284.8217,284.376,284.4595,21734.0
2020-09-18 12:20:00,306.38,306.44,306.01,306.29,26440.0,284.4967,284.5524,284.1531,284.4131,26440.0
2020-09-18 12:25:00,306.22,306.53,306.22,306.3,22022.0,284.3481,284.636,284.3481,284.4224,22022.0
2020-09-18 12:30:00,306.4,306.43,305.56,305.61,30639.0,284.5153,284.5431,283.7353,283.7817,30639.0
2020-09-18 12:35:00,305.76,305.84,305.55,305.64,16844.0,283.921,283.9953,283.726,283.8095,16844.0
2020-09-18 12:40:00,305.6,305.6,305.28,305.42,35258.0,283.7724,283.7724,283.4753,283.6053,35258.0
2020-09-18 12:45:00,305.46,305.58,305.2,305.2,21485.0,283.6424,283.7538,283.401,283.401,21485.0
2020-09-18 12:50:00,305.14,305.44,304.96,305.05,39812.0,283.3453,283.6238,283.1781,283.2617,39812.0
2020-09-18 12:55:00,305.14,305.3,304.99,305.26,16299.0,283.3453,283.4938,283.206,283.4567,16299.0
2020-09-18 13:00:00,305.21,305.43,304.9,305.24,21839.0,283.4103,283.6145,283.1224,283.4381,21839.0
2020-09-18 13:05:00,305.14,305.14,304.71,304.79,60266.0,283.3453,283.3453,282.946,283.0203,60266.0
2020-09-18 13:10:00,304.82,305.37,304.75,305.25,22505.0,283.0481,283.5588,282.9831,283.4474,22505.0
2020-09-18 13:15:00,305.21,305.21,304.64,304.72,51592.0,283.4103,283.4103,282.881,282.9553,51592.0
2020-09-18 13:20:00,304.82,304.82,304.52,304.61,16145.0,283.0481,283.0481,282.7695,282.8531,16145.0
2020-09-18 13:25:00,304.54,304.59,303.6,303.61,55803.0,282.7881,282.8345,281.9152,281.9245,55803.0
2020-09-18 13:30:00,303.58,303.73,302.55,303.67,96298.0,281.8967,282.036,280.9402,281.9802,96298.0
2020-09-18 13:35:00,303.68,303.78,303.03,303.43,48956.0,281.9895,282.0824,281.386,281.7574,48956.0
2020-09-18 13:40:00,303.52,303.66,303.21,303.6,36666.0,281.841,281.971,281.5531,281.9152,36666.0
2020-09-18 13:45:00,303.56,304.04,303.34,303.86,20138.0,281.8781,282.3238,281.6738,282.1567,20138.0
2020-09-18 13:50:00,303.9,304.13,303.65,304.13,12971.0,282.1938,282.4074,281.9617,282.4074,12971.0
2020-09-18 13:55:00,304.16,304.41,304.08,304.41,17298.0,282.4353,282.6674,282.361,282.6674,17298.0
2020-09-18 14:00:00,304.38,304.38,303.81,303.89,27198.0,282.6395,282.6395,282.1102,282.1845,27198.0
2020-09-18 14:05:00,304.02,304.3,303.98,304.17,21901.0,282.3052,282.5653,282.2681,282.4445,21901.0
2020-09-18 14:10:00,304.16,304.38,304.11,304.28,11033.0,282.4353,282.6395,282.3888,282.5467,11033.0
2020-09-18 14:15:00,304.25,304.39,303.63,303.66,34041.0,282.5188,282.6488,281.9431,281.971,34041.0
2020-09-18 14:20:00,303.71,304.5,303.66,304.42,17295.0,282.0174,282.751,281.971,282.6767,17295.0
2020-09-18 14:25:00,304.44,304.68,304.33,304.47,12219.0,282.6953,282.9181,282.5931,282.7231,12219.0
2020-09-18 14:30:00,304.4,304.65,304.29,304.6,25172.0,282.6581,282.8903,282.556,282.8438,25172.0
2020-09-18 14:35:00,304.59,304.64,304.42,304.5,17211.0,282.8345,282.881,282.6767,282.751,17211.0
2020-09-18 14:40:00,304.52,304.75,304.08,304.21,24586.0,282.7695,282.9831,282.361,282.4817,24586.0
2020-09-18 14:45:00,304.28,304.62,304.25,304.49,21283.0,282.5467,282.8624,282.5188,282.7417,21283.0
2020-09-18 14:50:00,304.55,304.62,304.14,304.33,22476.0,282.7974,282.8624,282.4167,282.5931,22476.0
2020-09-18 14:55:00,304.35,304.92,304.24,304.88,15070.0,282.6117,283.141,282.5095,283.1038,15070.0
2020-09-18 15:00:00,304.94,305.27,304.8,305.17,25703.0,283.1595,283.466,283.0295,283.3731,25703.0
2020-09-18 15:05:00,305.21,305.27,305.04,305.16,22202.0,283.4103,283.466,283.2524,283.3638,22202.0
2020-09-18 15:10:00,305.16,305.36,304.97,305.03,22240.0,283.3638,283.5495,283.1874,283.2431,22240.0
2020-09-18 15:15:00,305.08,305.28,304.88,305.07,24575.0,283.2895,283.4753,283.1038,283.2803,24575.0
2020-09-18 15:20:00,305.07,305.19,304.73,305.17,19869.0,283.2803,283.3917,282.9645,283.3731,19869.0
2020-09-18 15:25:00,305.25,305.56,305.18,305.56,21825.0,283.4474,283.7353,283.3824,283.7353,21825.0
2020-09-18 15:30:00,305.5,305.85,305.19,305.47,29014.0,283.6795,284.0045,283.3917,283.6517,29014.0
2020-09-18 15:35:00,305.59,305.79,305.43,305.72,25957.0,283.7631,283.9488,283.6145,283.8838,25957.0
2020-09-18 15:40:00,305.71,305.84,305.51,305.51,33356.0,283.8745,283.9953,283.6888,283.6888,33356.0
2020-09-18 15:45:00,305.52,305.79,305.52,305.69,63267.0,283.6981,283.9488,283.6981,283.856,63267.0
2020-09-18 15:50:00,305.65,305.65,304.97,305.26,63755.0,283.8188,283.8188,283.1874,283.4567,63755.0
2020-09-18 15:55:00,305.26,305.57,304.94,304.96,254381.0,283.4567,283.7445,283.1595,283.1781,254381.0
2020-09-21 09:30:00,300.47,301.21,300.0,300.09,259694.0,279.0088,279.696,278.5724,278.656,259694.0
2020-09-21 09:35:00,300.13,300.24,298.93,299.24,100572.0,278.6931,278.7952,277.5788,277.8667,100572.0
2020-09-21 09:40:00,299.1,299.53,298.62,299.44,61726.0,277.7367,278.1359,277.2909,278.0524,61726.0
2020-09-21 09:45:00,299.44,300.11,299.09,300.02,58612.0,278.0524,278.6745,277.7274,278.591,58612.0
2020-09-21 09:50:00,300.01,300.22,299.52,300.05,81920.0,278.5817,278.7767,278.1267,278.6188,81920.0
2020-09-21 09:55:00,300.04,300.31,299.23,300.01,39727.0,278.6095,278.8602,277.8574,278.5817,39727.0
2020-09-21 10:00:00,299.99,300.29,298.58,299.03,36078.0,278.5631,278.8417,277.2538,277.6717,36078.0
2020-09-21 10:05:00,299.08,299.14,298.29,299.0,52481.0,277.7181,277.7738,276.9845,277.6438,52481.0
2020-09-21 10:10:00,298.94,299.48,298.77,298.9,32787.0,277.5881,278.0895,277.4302,277.5509,32787.0
2020-09-21 10:15:00,298.83,298.91,298.19,298.22,42100.0,277.4859,277.5602,276.8917,276.9195,42100.0
2020-09-21 10:20:00,298.13,298.45,297.69,297.97,59940.0,276.8359,277.1331,276.4274,276.6874,59940.0
2020-09-21 10:25:00,297.94,298.05,297.54,297.73,31804.0,276.6595,276.7617,276.2881,276.4645,31804.0
2020-09-21 10:30:00,297.63,297.83,297.25,297.48,30260.0,276.3717,276.5574,276.0188,276.2324,30260.0
2020-09-21 10:35:00,297.53,297.54,297.01,297.04,46922.0,276.2788,276.2881,275.7959,275.8238,46922.0
2020-09-21 10:40:00,297.02,297.65,296.83,297.16,43370.0,275.8052,276.3902,275.6288,275.9352,43370.0
2020-09-21 10:45:00,297.14,297.82,297.08,297.8,29180.0,275.9167,276.5481,275.8609,276.5295,29180.0
2020-09-21 10:50:00,297.77,298.08,297.25,298.0,29533.0,276.5017,276.7895,276.0188,276.7152,29533.0
2020-09-21 10:55:00,297.99,298.02,297.67,297.7,31028.0,276.7059,276.7338,276.4088,276.4367,31028.0
2020-09-21 11:00:00,297.58,298.51,297.58,298.37,25967.0,276.3252,277.1888,276.3252,277.0588,25967.0
2020-09-21 11:05:00,298.38,298.67,298.37,298.65,31820.0,277.0681,277.3374,277.0588,277.3188,31820.0
2020-09-21 11:10:00,298.62,298.74,297.97,297.97,24119.0,277.2909,277.4024,276.6874,276.6874,24119.0
2020-09-21 11:15:00,297.99,298.01,297.14,297.31,28010.0,276.7059,276.7245,275.9167,276.0745,28010.0
2020-09-21 11:20:00,297.44,297.55,297.15,297.31,24714.0,276.1952,276.2974,275.9259,276.0745,24714.0
2020-09-21 11:25:00,297.28,297.65,296.96,297.5,24524.0,276.0467,276.3902,275.7495,276.2509,24524.0
2020-09-21 11:30:00,297.49,297.83,297.03,297.12,25214.0,276.2417,276.5574,275.8145,275.8981,25214.0
2020-09-21 11:35:00,297.14,297.73,296.96,297.3,33844.0,275.9167,276.4645,275.7495,276.0652,33844.0
2020-09-21 11:40:00,297.3,298.07,297.13,297.5,25753.0,276.0652,276.7802,275.9074,276.2509,25753.0
2020-09-21 11:45:00,297.59,298.33,297.51,298.23,22479.0,276.3345,277.0217,276.2602,276.9288,22479.0
2020-09-21 11:50:00,298.21,298.6,298.17,298.56,27113.0,276.9102,277.2724,276.8731,277.2352,27113.0
2020-09-21 11:55:00,298.55,298.72,298.32,298.55,36936.0,277.2259,277.3838,277.0124,277.2259,36936.0
2020-09-21 12:00:00,298.6,299.1,298.52,299.09,33157.0,277.2724,277.7367,277.1981,277.7274,33157.0
2020-09-21 12:05:00,299.1,299.4,298.99,299.17,72543.0,277.7367,278.0152,277.6345,277.8017,72543.0
2020-09-21 12:10:00,299.19,299.19,298.64,298.7,35244.0,277.8202,277.8202,277.3095,277.3652,35244.0
2020-09-21 12:15:00,298.7,298.96,298.47,298.87,22668.0,277.3652,277.6067,277.1517,277.5231,22668.0
2020-09-21 12:20:00,298.89,299.08,298.44,298.84,26234.0,277.5417,277.7181,277.1238,277.4952,26234.0
2020-09-21 12:25:00,298.83,299.36,298.83,299.14,32682.0,277.4859,277.9781,277.4859,277.7738,32682.0
2020-09-21 12:30:00,299.05,299.23,298.58,298.69,21781.0,277.6902,277.8574,277.2538,277.3559,21781.0
2020-09-21 12:35:00,298.77,299.03,298.75,298.9,8186.0,277.4302,277.6717,277.4117,277.5509,8186.0
2020-09-21 12:40:00,298.93,299.37,298.63,298.72,25949.0,277.5788,277.9874,277.3002,277.3838,25949.0
2020-09-21 12:45:00,298.7,298.82,298.25,298.49,19216.0,277.3652,277.4767,276.9474,277.1702,19216.0
2020-09-21 12:50:00,298.51,298.51,298.17,298.36,31989.0,277.1888,277.1888,276.8731,277.0495,31989.0
2020-09-21 12:55:00,298.37,298.59,297.99,298.24,29592.0,277.0588,277.2631,276.7059,276.9381,29592.0
2020-09-21 13:00:00,298.35,298.39,297.67,298.14,18847.0,277.0402,277.0774,276.4088,276.8452,18847.0
2020-09-21 13:05:00,298.11,298.28,297.81,298.19,26787.0,276.8174,276.9752,276.5388,276.8917,26787.0
2020-09-21 13:10:00,298.22,298.63,298.06,298.61,22858.0,276.9195,277.3002,276.7709,277.2817,22858.0
2020-09-21 13:15:00,298.73,299.01,298.62,298.72,28712.0,277.3931,277.6531,277.2909,277.3838,28712.0
2020-09-21 13:20:00,298.69,299.29,298.66,299.24,21030.0,277.3559,277.9131,277.3281,277.8667,21030.0
2020-09-21 13:25:00,299.12,299.26,299.05,299.26,19972.0,277.7552,277.8852,277.6902,277.8852,19972.0
2020-09-21 13:30:00,299.26,299.63,299.15,299.31,20070.0,277.8852,278.2288,277.7831,277.9317,20070.0
2020-09-21 13:35:00,299.29,299.58,299.17,299.49,14485.0,277.9131,278.1824,277.8017,278.0988,14485.0
2020-09-21 13:40:00,299.5,299.55,298.94,298.96,17018.0,278.1081,278.1545,277.5881,277.6067,17018.0
2020-09-21 13:45:00,298.9,299.01,298.58,298.72,28669.0,277.5509,277.6531,277.2538,277.3838,28669.0
2020-09-21 13:50:00,298.74,298.92,298.44,298.44,35783.0,277.4024,277.5695,277.1238,277.1238,35783.0
2020-09-21 13:55:00,298.43,298.7,298.15,298.58,130553.0,277.1145,277.3652,276.8545,277.2538,130553.0
2020-09-21 14:00:00,298.5,298.75,298.34,298.7,29725.0,277.1795,277.4117,277.0309,277.3652,29725.0
2020-09-21 14:05:00,298.68,298.68,298.02,298.24,37815.0,277.3467,277.3467,276.7338,276.9381,37815.0
2020-09-21 14:10:00,298.26,298.38,297.87,298.11,31871.0,276.9567,277.0681,276.5945,276.8174,31871.0
2020-09-21 14:15:00,298.16,298.33,297.73,297.9,46867.0,276.8638,277.0217,276.4645,276.6224,46867.0
2020-09-21 14:20:00,297.94,298.43,297.93,298.21,22194.0,276.6595,277.1145,276.6502,276.9102,22194.0
2020-09-21 14:25:00,298.18,298.55,298.15,298.23,22597.0,276.8824,277.2259,276.8545,276.9288,22597.0
2020-09-21 14:30:00,298.09,298.09,297.43,297.74,44773.0,276.7988,276.7988,276.1859,276.4738,44773.0
2020-09-21 14:35:00,297.74,297.74,297.45,297.59,15948.0,276.4738,276.4738,276.2045,276.3345,15948.0
2020-09-21 14:40:00,297.6,297.75,297.29,297.39,36505.0,276.3438,276.4831,276.0559,276.1488,36505.0
2020-09-21 14:45:00,297.36,297.52,297.21,297.34,34220.0,276.1209,276.2695,275.9817,276.1024,34220.0
2020-09-21 14:50:00,297.36,297.96,297.35,297.96,28959.0,276.1209,276.6781,276.1117,276.6781,28959.0
2020-09-21 14:55:00,297.98,298.51,297.92,298.38,43829.0,276.6967,277.1888,276.6409,277.0681,43829.0
2020-09-21 15:00:00,298.34,299.07,298.25,299.05,71001.0,277.0309,277.7088,276.9474,277.6902,71001.0
2020-09-21 15:05:00,299.09,299.22,298.94,299.19,31265.0,277.7274,277.8481,277.5881,277.8202,31265.0
2020-09-21 15:10:00,299.21,299.49,299.12,299.33,34867.0,277.8388,278.0988,277.7552,277.9502,34867.0
2020-09-21 15:15:00,299.34,299.79,299.3,299.59,60729.0,277.9595,278.3774,277.9224,278.1917,60729.0
2020-09-21 15:20:00,299.61,300.15,299.37,300.09,53555.0,278.2102,278.7117,277.9874,278.656,53555.0
2020-09-21 15:25:00,300.14,300.17,299.76,299.82,47382.0,278.7024,278.7302,278.3495,278.4052,47382.0
2020-09-21 15:30:00,299.84,300.02,299.38,299.7,36136.0,278.4238,278.591,277.9967,278.2938,36136.0
2020-09-21 15:35:00,299.68,300.48,299.68,300.19,55087.0,278.2752,279.0181,278.2752,278.7488,55087.0
2020-09-21 15:40:00,300.22,300.38,299.78,300.14,53434.0,278.7767,278.9252,278.3681,278.7024,53434.0
2020-09-21 15:45:00,300.25,300.43,300.02,300.1,81622.0,278.8045,278.9717,278.591,278.6652,81622.0
2020-09-21 15:50:00,300.06,301.01,300.05,300.81,82958.0,278.6281,279.5102,278.6188,279.3245,82958.0
2020-09-21 15:55:00,300.79,301.75,300.77,301.75,217759.0,279.306,280.1974,279.2874,280.1974,217759.0
2020-09-22 09:30:00,303.11,303.48,302.82,303.06,107568.0,281.4602,281.8038,281.191,281.4138,107568.0
2020-09-22 09:35:00,303.08,303.26,302.79,303.23,74912.0,281.4324,281.5995,281.1631,281.5717,74912.0
2020-09-22 09:40:00,303.2,303.63,302.85,302.9,51614.0,281.5438,281.9431,281.2188,281.2652,51614.0
2020-09-22 09:45:00,303.02,303.14,302.18,302.2,47695.0,281.3767,281.4881,280.5967,280.6152,47695.0
2020-09-22 09:50:00,302.19,302.23,301.68,301.74,40934.0,280.606,280.6431,280.1324,280.1881,40934.0
2020-09-22 09:55:00,301.77,302.16,301.75,302.09,39855.0,280.216,280.5781,280.1974,280.5131,39855.0
2020-09-22 10:00:00,302.09,302.42,302.03,302.41,13855.0,280.5131,280.8195,280.4574,280.8102,13855.0
2020-09-22 10:05:00,302.38,302.58,302.1,302.44,28101.0,280.7824,280.9681,280.5224,280.8381,28101.0
2020-09-22 10:10:00,302.39,302.87,302.36,302.86,20853.0,280.7917,281.2374,280.7638,281.2281,20853.0
2020-09-22 10:15:00,302.85,303.02,302.71,303.0,14380.0,281.2188,281.3767,281.0888,281.3581,14380.0
2020-09-22 10:20:00,303.0,303.11,302.7,302.76,15752.0,281.3581,281.4602,281.0795,281.1352,15752.0
2020-09-22 10:25:00,302.82,303.2,302.82,303.2,10817.0,281.191,281.5438,281.191,281.5438,10817.0
2020-09-22 10:30:00,303.33,303.43,302.9,303.0,17476.0,281.6645,281.7574,281.2652,281.3581,17476.0
2020-09-22 10:35:00,302.98,303.23,302.74,302.74,12198.0,281.3395,281.5717,281.1167,281.1167,12198.0
2020-09-22 10:40:00,302.74,302.96,302.34,302.34,19065.0,281.1167,281.321,280.7452,280.7452,19065.0
2020-09-22 10:45:00,302.33,302.33,301.94,301.95,16014.0,280.736,280.736,280.3738,280.3831,16014.0
2020-09-22 10:50:00,301.9,302.41,301.89,302.25,8882.0,280.3367,280.8102,280.3274,280.6617,8882.0
2020-09-22 10:55:00,302.25,302.25,301.01,301.03,49418.0,280.6617,280.6617,279.5102,279.5288,49418.0
2020-09-22 11:00:00,301.06,301.41,300.72,300.8,21996.0,279.5567,279.8817,279.241,279.3152,21996.0
2020-09-22 11:05:00,300.99,301.13,300.67,300.9,18073.0,279.4917,279.6217,279.1945,279.4081,18073.0
2020-09-22 11:10:00,301.0,301.48,300.91,301.34,10349.0,279.501,279.9467,279.4174,279.8167,10349.0
2020-09-22 11:15:00,301.27,301.88,301.27,301.85,19876.0,279.7517,280.3181,279.7517,280.2902,19876.0
2020-09-22 11:20:00,301.85,301.94,301.66,301.91,25355.0,280.2902,280.3738,280.1138,280.346,25355.0
2020-09-22 11:25:00,301.93,301.95,301.63,301.84,47768.0,280.3645,280.3831,280.086,280.281,47768.0
2020-09-22 11:30:00,301.91,301.94,301.06,301.08,26641.0,280.346,280.3738,279.5567,279.5752,26641.0
2020-09-22 11:35:00,301.13,301.73,301.04,301.68,14125.0,279.6217,280.1788,279.5381,280.1324,14125.0
2020-09-22 11:40:00,301.7,302.24,301.69,301.91,17216.0,280.151,280.6524,280.1417,280.346,17216.0
2020-09-22 11:45:00,301.95,302.15,301.9,302.12,8327.0,280.3831,280.5688,280.3367,280.541,8327.0
2020-09-22 11:50:00,302.15,302.15,301.87,301.89,11333.0,280.5688,280.5688,280.3088,280.3274,11333.0
2020-09-22 11:55:00,302.0,302.29,301.87,302.24,5871.0,280.4295,280.6988,280.3088,280.6524,5871.0
2020-09-22 12:00:00,302.23,302.59,302.19,302.56,9947.0,280.6431,280.9774,280.606,280.9495,9947.0
2020-09-22 12:05:00,302.62,302.71,302.6,302.61,8960.0,281.0052,281.0888,280.9867,280.996,8960.0
2020-09-22 12:10:00,302.63,302.85,302.6,302.81,11716.0,281.0145,281.2188,280.9867,281.1817,11716.0
2020-09-22 12:15:00,302.74,302.76,302.45,302.5,10249.0,281.1167,281.1352,280.8474,280.8938,10249.0
2020-09-22 12:20:00,302.5,302.67,302.42,302.6,3458.0,280.8938,281.0517,280.8195,280.9867,3458.0
2020-09-22 12:25:00,302.6,302.67,302.35,302.56,4856.0,280.9867,281.0517,280.7545,280.9495,4856.0
2020-09-22 12:30:00,302.66,302.77,302.56,302.65,18721.0,281.0424,281.1445,280.9495,281.0331,18721.0
2020-09-22 12:35:00,302.48,302.72,302.39,302.59,4459.0,280.8752,281.0981,280.7917,280.9774,4459.0
2020-09-22 12:40:00,302.68,302.68,302.53,302.57,4685.0,281.061,281.061,280.9217,280.9588,4685.0
2020-09-22 12:45:00,302.65,302.67,302.14,302.19,12495.0,281.0331,281.0517,280.5595,280.606,12495.0
2020-09-22 12:50:00,302.12,302.28,301.97,302.05,20318.0,280.541,280.6895,280.4017,280.476,20318.0
2020-09-22 12:55:00,301.99,302.0,301.6,301.94,31986.0,280.4202,280.4295,280.0581,280.3738,31986.0
2020-09-22 13:00:00,301.94,302.08,301.83,302.03,8134.0,280.3738,280.5038,280.2717,280.4574,8134.0
2020-09-22 13:05:00,302.02,302.16,301.86,302.16,7973.0,280.4481,280.5781,280.2995,280.5781,7973.0
2020-09-22 13:10:00,302.17,302.54,302.17,302.53,9043.0,280.5874,280.931,280.5874,280.9217,9043.0
2020-09-22 13:15:00,302.47,302.64,302.41,302.64,13499.0,280.866,281.0238,280.8102,281.0238,13499.0
2020-09-22 13:20:00,302.61,302.83,302.57,302.8,11403.0,280.996,281.2002,280.9588,281.1724,11403.0
2020-09-22 13:25:00,302.85,302.95,302.75,302.89,14334.0,281.2188,281.3117,281.126,281.256,14334.0
2020-09-22 13:30:00,302.85,302.99,302.77,302.89,23425.0,281.2188,281.3488,281.1445,281.256,23425.0
2020-09-22 13:35:00,302.84,302.98,302.74,302.98,16463.0,281.2095,281.3395,281.1167,281.3395,16463.0
2020-09-22 13:40:00,302.99,303.18,302.91,303.11,19174.0,281.3488,281.5252,281.2745,281.4602,19174.0
2020-09-22 13:45:00,303.14,303.5,303.08,303.48,20526.0,281.4881,281.8224,281.4324,281.8038,20526.0
2020-09-22 13:50:00,303.44,303.61,303.35,303.55,20586.0,281.7667,281.9245,281.6831,281.8688,20586.0
2020-09-22 13:55:00,303.51,303.6,303.38,303.58,10759.0,281.8317,281.9152,281.711,281.8967,10759.0
2020-09-22 14:00:00,303.62,304.18,303.62,304.18,30602.0,281.9338,282.4538,281.9338,282.4538,30602.0
2020-09-22 14:05:00,304.16,304.24,304.0,304.03,16414.0,282.4353,282.5095,282.2867,282.3145,16414.0
2020-09-22 14:10:00,304.0,304.15,303.81,304.15,23016.0,282.2867,282.426,282.1102,282.426,23016.0
2020-09-22 14:15:00,304.18,304.29,304.02,304.24,12139.0,282.4538,282.556,282.3052,282.5095,12139.0
2020-09-22 14:20:00,304.16,304.16,303.63,303.72,21837.0,282.4353,282.4353,281.9431,282.0267,21837.0
2020-09-22 14:25:00,303.73,303.89,303.68,303.89,14634.0,282.036,282.1845,281.9895,282.1845,14634.0
2020-09-22 14:30:00,303.92,304.07,303.65,303.66,16202.0,282.2124,282.3517,281.9617,281.971,16202.0
2020-09-22 14:35:00,303.62,303.96,303.58,303.91,10662.0,281.9338,282.2495,281.8967,282.2031,10662.0
2020-09-22 14:40:00,303.88,304.11,303.72,303.92,12357.0,282.1752,282.3888,282.0267,282.2124,12357.0
2020-09-22 14:45:00,303.88,303.96,303.72,303.78,17164.0,282.1752,282.2495,282.0267,282.0824,17164.0
2020-09-22 14:50:00,303.74,303.84,303.6,303.61,55827.0,282.0452,282.1381,281.9152,281.9245,55827.0
2020-09-22 14:55:00,303.63,303.94,303.57,303.68,9253.0,281.9431,282.231,281.8874,281.9895,9253.0
2020-09-22 15:00:00,303.67,303.76,303.45,303.76,10480.0,281.9802,282.0638,281.776,282.0638,10480.0
2020-09-22 15:05:00,303.65,304.07,303.65,303.98,17588.0,281.9617,282.3517,281.9617,282.2681,17588.0
2020-09-22 15:10:00,304.1,304.11,303.81,303.82,6483.0,282.3795,282.3888,282.1102,282.1195,6483.0
2020-09-22 15:15:00,303.82,304.06,303.58,304.05,11122.0,282.1195,282.3424,281.8967,282.3331,11122.0
2020-09-22 15:20:00,304.07,304.24,303.87,304.13,13296.0,282.3517,282.5095,282.166,282.4074,13296.0
2020-09-22 15:25:00,304.17,304.7,304.16,304.63,26626.0,282.4445,282.9367,282.4353,282.8717,26626.0
2020-09-22 15:30:00,304.65,304.65,304.1,304.39,31453.0,282.8903,282.8903,282.3795,282.6488,31453.0
2020-09-22 15:35:00,304.4,304.74,304.34,304.71,30267.0,282.6581,282.9738,282.6024,282.946,30267.0
2020-09-22 15:40:00,304.71,304.99,304.67,304.88,28056.0,282.946,283.206,282.9088,283.1038,28056.0
2020-09-22 15:45:00,304.87,305.24,304.81,305.16,42381.0,283.0945,283.4381,283.0388,283.3638,42381.0
2020-09-22 15:50:00,305.16,305.18,304.48,304.77,67467.0,283.3638,283.3824,282.7324,283.0017,67467.0
2020-09-22 15:55:00,304.77,305.06,304.67,304.72,209686.0,283.0017,283.271,282.9088,282.9553,209686.0
2020-09-23 09:30:00,305.26,305.3,304.97,304.99,111759.0,283.4567,283.4938,283.1874,283.206,111759.0
2020-09-23 09:35:00,305.21,305.32,304.82,305.24,20628.0,283.4103,283.5124,283.0481,283.4381,20628.0
2020-09-23 09:40:00,305.38,305.38,305.03,305.32,35403.0,283.5681,283.5681,283.2431,283.5124,35403.0
2020-09-23 09:45:00,305.24,305.55,305.02,305.42,31953.0,283.4381,283.726,283.2338,283.6053,31953.0
2020-09-23 09:50:00,305.35,305.35,304.42,304.43,25386.0,283.5403,283.5403,282.6767,282.686,25386.0
2020-09-23 09:55:00,304.4,304.6,304.23,304.28,10686.0,282.6581,282.8438,282.5003,282.5467,10686.0
2020-09-23 10:00:00,304.33,304.63,304.22,304.62,18793.0,282.5931,282.8717,282.491,282.8624,18793.0
2020-09-23 10:05:00,304.63,304.63,303.85,303.9,16983.0,282.8717,282.8717,282.1474,282.1938,16983.0
2020-09-23 10:10:00,303.89,304.11,303.76,304.11,10053.0,282.1845,282.3888,282.0638,282.3888,10053.0
2020-09-23 10:15:00,304.12,304.12,303.58,303.63,15075.0,282.3981,282.3981,281.8967,281.9431,15075.0
2020-09-23 10:20:00,303.69,303.94,303.48,303.71,15919.0,281.9988,282.231,281.8038,282.0174,15919.0
2020-09-23 10:25:00,303.64,304.22,303.61,304.13,12079.0,281.9524,282.491,281.9245,282.4074,12079.0
2020-09-23 10:30:00,304.12,304.25,303.85,303.89,10979.0,282.3981,282.5188,282.1474,282.1845,10979.0
2020-09-23 10:35:00,303.69,303.69,303.07,303.32,25225.0,281.9988,281.9988,281.4231,281.6552,25225.0
2020-09-23 10:40:00,303.34,304.0,303.32,303.95,12234.0,281.6738,282.2867,281.6552,282.2402,12234.0
2020-09-23 10:45:00,303.83,304.15,303.83,304.12,15957.0,282.1288,282.426,282.1288,282.3981,15957.0
2020-09-23 10:50:00,304.18,304.2,303.62,303.89,8276.0,282.4538,282.4724,281.9338,282.1845,8276.0
2020-09-23 10:55:00,303.9,304.22,303.3,303.56,10705.0,282.1938,282.491,281.6367,281.8781,10705.0
2020-09-23 11:00:00,303.57,303.79,303.33,303.67,12850.0,281.8874,282.0917,281.6645,281.9802,12850.0
2020-09-23 11:05:00,303.7,304.06,303.7,303.94,20450.0,282.0081,282.3424,282.0081,282.231,20450.0
2020-09-23 11:10:00,303.99,304.08,303.72,303.77,12662.0,282.2774,282.361,282.0267,282.0731,12662.0
2020-09-23 11:15:00,303.84,304.13,303.56,303.76,16796.0,282.1381,282.4074,281.8781,282.0638,16796.0
2020-09-23 11:20:00,303.81,303.89,303.31,303.39,16196.0,282.1102,282.1845,281.646,281.7202,16196.0
2020-09-23 11:25:00,303.4,303.55,302.98,303.1,16402.0,281.7295,281.8688,281.3395,281.451,16402.0
2020-09-23 11:30:00,303.11,303.27,302.72,302.86,17605.0,281.4602,281.6088,281.0981,281.2281,17605.0
2020-09-23 11:35:00,302.88,303.28,302.81,303.21,7152.0,281.2467,281.6181,281.1817,281.5531,7152.0
2020-09-23 11:40:00,303.3,303.36,303.17,303.23,6484.0,281.6367,281.6924,281.516,281.5717,6484.0
2020-09-23 11:45:00,303.13,303.13,302.62,302.64,20076.0,281.4788,281.4788,281.0052,281.0238,20076.0
2020-09-23 11:50:00,302.64,302.64,302.1,302.27,19441.0,281.0238,281.0238,280.5224,280.6802,19441.0
2020-09-23 11:55:00,302.26,302.48,302.07,302.17,14048.0,280.671,280.8752,280.4945,280.5874,14048.0
2020-09-23 12:00:00,302.12,302.46,301.94,302.18,53074.0,280.541,280.8567,280.3738,280.5967,53074.0
2020-09-23 12:05:00,302.17,302.64,302.05,302.51,110811.0,280.5874,281.0238,280.476,280.9031,110811.0
2020-09-23 12:10:00,302.65,302.71,302.41,302.52,26709.0,281.0331,281.0888,280.8102,280.9124,26709.0
2020-09-23 12:15:00,302.49,302.75,302.16,302.16,16288.0,280.8845,281.126,280.5781,280.5781,16288.0
2020-09-23 12:20:00,302.23,302.28,301.8,302.07,26754.0,280.6431,280.6895,280.2438,280.4945,26754.0
2020-09-23 12:25:00,302.16,302.59,302.16,302.52,28756.0,280.5781,280.9774,280.5781,280.9124,28756.0
2020-09-23 12:30:00,302.44,302.62,302.27,302.44,19272.0,280.8381,281.0052,280.6802,280.8381,19272.0
2020-09-23 12:35:00,302.36,302.93,302.31,302.93,14336.0,280.7638,281.2931,280.7174,281.2931,14336.0
2020-09-23 12:40:00,302.96,303.12,302.95,303.08,15480.0,281.321,281.4695,281.3117,281.4324,15480.0
2020-09-23 12:45:00,303.12,303.16,302.92,303.08,8570.0,281.4695,281.5067,281.2838,281.4324,8570.0
2020-09-23 12:50:00,303.04,303.11,302.92,302.92,11050.0,281.3952,281.4602,281.2838,281.2838,11050.0
2020-09-23 12:55:00,302.93,303.21,302.9,303.21,16694.0,281.2931,281.5531,281.2652,281.5531,16694.0
2020-09-23 13:00:00,303.21,303.26,302.77,302.8,12772.0,281.5531,281.5995,281.1445,281.1724,12772.0
2020-09-23 13:05:00,302.71,303.01,302.7,302.87,10385.0,281.0888,281.3674,281.0795,281.2374,10385.0
2020-09-23 13:10:00,302.9,303.13,302.78,302.92,7187.0,281.2652,281.4788,281.1538,281.2838,7187.0
2020-09-23 13:15:00,302.94,303.12,302.75,303.08,6938.0,281.3024,281.4695,281.126,281.4324,6938.0
2020-09-23 13:20:00,303.06,303.16,303.01,303.04,7380.0,281.4138,281.5067,281.3674,281.3952,7380.0
2020-09-23 13:25:00,302.94,302.97,302.43,302.46,14388.0,281.3024,281.3302,280.8288,280.8567,14388.0
2020-09-23 13:30:00,302.48,302.61,302.37,302.52,7616.0,280.8752,280.996,280.7731,280.9124,7616.0
2020-09-23 13:35:00,302.39,302.47,302.25,302.25,16050.0,280.7917,280.866,280.6617,280.6617,16050.0
2020-09-23 13:40:00,302.24,302.24,301.9,301.91,26062.0,280.6524,280.6524,280.3367,280.346,26062.0
2020-09-23 13:45:00,301.91,302.14,301.73,302.0,22577.0,280.346,280.5595,280.1788,280.4295,22577.0
2020-09-23 13:50:00,302.02,302.03,301.35,301.59,26507.0,280.4481,280.4574,279.826,280.0488,26507.0
2020-09-23 13:55:00,301.62,301.77,301.45,301.61,13604.0,280.0767,280.216,279.9188,280.0674,13604.0
2020-09-23 14:00:00,301.63,301.63,300.99,301.22,49352.0,280.086,280.086,279.4917,279.7052,49352.0
2020-09-23 14:05:00,301.25,301.44,301.04,301.04,19126.0,279.7331,279.9095,279.5381,279.5381,19126.0
2020-09-23 14:10:00,301.08,301.18,300.79,301.18,24694.0,279.5752,279.6681,279.306,279.6681,24694.0
2020-09-23 14:15:00,301.06,301.06,299.53,299.67,54882.0,279.5567,279.5567,278.1359,278.266,54882.0
2020-09-23 14:20:00,299.67,300.06,299.48,299.69,30537.0,278.266,278.6281,278.0895,278.2845,30537.0
2020-09-23 14:25:00,299.64,300.11,299.57,299.74,24879.0,278.2381,278.6745,278.1731,278.331,24879.0
2020-09-23 14:30:00,299.7,300.01,299.41,299.91,23091.0,278.2938,278.5817,278.0245,278.4888,23091.0
2020-09-23 14:35:00,299.89,299.93,299.61,299.84,22485.0,278.4702,278.5074,278.2102,278.4238,22485.0
2020-09-23 14:40:00,299.82,299.82,299.13,299.31,53205.0,278.4052,278.4052,277.7645,277.9317,53205.0
2020-09-23 14:45:00,299.37,299.55,298.89,299.15,28630.0,277.9874,278.1545,277.5417,277.7831,28630.0
2020-09-23 14:50:00,299.16,299.6,298.88,298.89,22160.0,277.7924,278.201,277.5324,277.5417,22160.0
2020-09-23 14:55:00,298.87,298.89,298.38,298.53,49945.0,277.5231,277.5417,277.0681,277.2074,49945.0
2020-09-23 15:00:00,298.58,298.89,297.87,297.87,73385.0,277.2538,277.5417,276.5945,276.5945,73385.0
2020-09-23 15:05:00,297.89,298.17,297.54,298.16,35398.0,276.6131,276.8731,276.2881,276.8638,35398.0
2020-09-23 15:10:00,298.04,298.89,298.01,298.72,30304.0,276.7524,277.5417,276.7245,277.3838,30304.0
2020-09-23 15:15:00,298.65,298.65,297.89,298.48,40835.0,277.3188,277.3188,276.6131,277.1609,40835.0
2020-09-23 15:20:00,298.41,298.68,297.95,297.99,38821.0,277.0959,277.3467,276.6688,276.7059,38821.0
2020-09-23 15:25:00,298.04,298.65,297.68,298.65,30751.0,276.7524,277.3188,276.4181,277.3188,30751.0
2020-09-23 15:30:00,298.55,298.82,298.28,298.44,38007.0,277.2259,277.4767,276.9752,277.1238,38007.0
2020-09-23 15:35:00,298.36,298.61,298.22,298.49,38559.0,277.0495,277.2817,276.9195,277.1702,38559.0
2020-09-23 15:40:00,298.47,298.89,298.37,298.67,55249.0,277.1517,277.5417,277.0588,277.3374,55249.0
2020-09-23 15:45:00,298.62,298.79,297.55,297.8,53811.0,277.2909,277.4488,276.2974,276.5295,53811.0
2020-09-23 15:50:00,297.78,297.78,297.17,297.32,61942.0,276.5109,276.5109,275.9445,276.0838,61942.0
2020-09-23 15:55:00,297.36,297.84,297.25,297.68,84471.0,276.1209,276.5667,276.0188,276.4181,84471.0
2020-09-24 09:30:00,296.31,296.98,295.56,295.59,283293.0,275.1459,275.7681,274.4495,274.4774,283293.0
2020-09-24 09:35:00,295.5,296.14,295.2,295.34,55377.0,274.3938,274.9881,274.1152,274.2452,55377.0
2020-09-24 09:40:00,295.24,295.9,295.04,295.81,128474.0,274.1524,274.7652,273.9666,274.6817,128474.0
2020-09-24 09:45:00,295.75,297.44,295.42,297.32,57895.0,274.6259,276.1952,274.3195,276.0838,57895.0
2020-09-24 09:50:00,297.4,297.8,297.19,297.53,38979.0,276.1581,276.5295,275.9631,276.2788,38979.0
2020-09-24 09:55:00,297.54,297.54,296.85,297.24,23532.0,276.2881,276.2881,275.6474,276.0095,23532.0
2020-09-24 10:00:00,297.29,298.66,297.28,298.26,53078.0,276.0559,277.3281,276.0467,276.9567,53078.0
2020-09-24 10:05:00,298.4,299.15,298.4,298.97,28058.0,277.0867,277.7831,277.0867,277.6159,28058.0
2020-09-24 10:10:00,298.99,299.02,298.55,298.87,17601.0,277.6345,277.6624,277.2259,277.5231,17601.0
2020-09-24 10:15:00,298.89,299.48,298.84,298.93,24656.0,277.5417,278.0895,277.4952,277.5788,24656.0
2020-09-24 10:20:00,298.85,298.85,297.86,297.86,68878.0,277.5045,277.5045,276.5852,276.5852,68878.0
2020-09-24 10:25:00,297.92,298.07,297.62,297.66,24829.0,276.6409,276.7802,276.3624,276.3995,24829.0
2020-09-24 10:30:00,297.69,297.7,296.62,296.8,33442.0,276.4274,276.4367,275.4338,275.6009,33442.0
2020-09-24 10:35:00,296.82,297.03,296.45,296.47,28770.0,275.6195,275.8145,275.2759,275.2945,28770.0
2020-09-24 10:40:00,296.48,297.26,296.4,296.5,38197.0,275.3038,276.0281,275.2295,275.3224,38197.0
2020-09-24 10:45:00,296.61,297.82,296.61,297.55,48758.0,275.4245,276.5481,275.4245,276.2974,48758.0
2020-09-24 10:50:00,297.44,298.05,297.14,297.91,32605.0,276.1952,276.7617,275.9167,276.6317,32605.0
2020-09-24 10:55:00,297.84,298.19,297.34,298.02,30303.0,276.5667,276.8917,276.1024,276.7338,30303.0
2020-09-24 11:00:00,298.11,298.27,297.72,297.72,19361.0,276.8174,276.9659,276.4552,276.4552,19361.0
2020-09-24 11:05:00,297.75,297.98,297.0,297.1,29728.0,276.4831,276.6967,275.7867,275.8795,29728.0
2020-09-24 11:10:00,297.19,297.87,297.11,297.87,10562.0,275.9631,276.5945,275.8888,276.5945,10562.0
2020-09-24 11:15:00,297.92,297.92,297.18,297.39,14431.0,276.6409,276.6409,275.9538,276.1488,14431.0
2020-09-24 11:20:00,297.32,298.3,297.29,298.12,18627.0,276.0838,276.9938,276.0559,276.8267,18627.0
2020-09-24 11:25:00,298.17,298.43,297.99,297.99,18018.0,276.8731,277.1145,276.7059,276.7059,18018.0
2020-09-24 11:30:00,297.97,298.5,297.91,298.46,11632.0,276.6874,277.1795,276.6317,277.1424,11632.0
2020-09-24 11:35:00,298.4,298.75,298.35,298.65,14762.0,277.0867,277.4117,277.0402,277.3188,14762.0
2020-09-24 11:40:00,298.73,299.13,298.67,298.81,19976.0,277.3931,277.7645,277.3374,277.4674,19976.0
2020-09-24 11:45:00,298.86,299.0,298.2,298.45,18747.0,277.5138,277.6438,276.9009,277.1331,18747.0
2020-09-24 11:50:00,298.43,298.88,298.42,298.54,13020.0,277.1145,277.5324,277.1052,277.2167,13020.0
2020-09-24 11:55:00,298.57,299.38,298.57,299.38,15311.0,277.2445,277.9967,277.2445,277.9967,15311.0
2020-09-24 12:00:00,299.39,299.69,299.29,299.63,34246.0,278.0059,278.2845,277.9131,278.2288,34246.0
2020-09-24 12:05:00,299.72,299.95,299.65,299.9,18225.0,278.3124,278.526,278.2474,278.4795,18225.0
2020-09-24 12:10:00,299.91,299.94,299.55,299.58,11021.0,278.4888,278.5167,278.1545,278.1824,11021.0
2020-09-24 12:15:00,299.56,300.05,299.37,299.45,17925.0,278.1638,278.6188,277.9874,278.0617,17925.0
2020-09-24 12:20:00,299.54,299.82,299.39,299.5,37099.0,278.1452,278.4052,278.0059,278.1081,37099.0
2020-09-24 12:25:00,299.52,300.1,299.52,299.61,14149.0,278.1267,278.6652,278.1267,278.2102,14149.0
2020-09-24 12:30:00,299.61,299.63,298.82,298.88,16603.0,278.2102,278.2288,277.4767,277.5324,16603.0
2020-09-24 12:35:00,298.92,299.05,298.51,298.64,26378.0,277.5695,277.6902,277.1888,277.3095,26378.0
2020-09-24 12:40:00,298.54,298.96,298.49,298.95,67756.0,277.2167,277.6067,277.1702,277.5974,67756.0
2020-09-24 12:45:00,298.96,299.17,298.83,299.17,249484.0,277.6067,277.8017,277.4859,277.8017,249484.0
2020-09-24 12:50:00,299.23,299.25,298.95,299.04,7862.0,277.8574,277.8759,277.5974,277.6809,7862.0
2020-09-24 12:55:00,299.01,299.93,299.01,299.89,21227.0,277.6531,278.5074,277.6531,278.4702,21227.0
2020-09-24 13:00:00,299.86,300.25,299.83,300.24,15389.0,278.4424,278.8045,278.4145,278.7952,15389.0
2020-09-24 13:05:00,300.15,300.29,300.02,300.18,11976.0,278.7117,278.8417,278.591,278.7395,11976.0
2020-09-24 13:10:00,300.17,300.69,300.17,300.64,15130.0,278.7302,279.2131,278.7302,279.1667,15130.0
2020-09-24 13:15:00,300.62,301.09,300.45,300.45,21876.0,279.1481,279.5845,278.9902,278.9902,21876.0
2020-09-24 13:20:00,300.57,301.07,300.52,300.8,12684.0,279.1017,279.566,279.0552,279.3152,12684.0
2020-09-24 13:25:00,300.86,301.14,300.72,301.08,24086.0,279.371,279.631,279.241,279.5752,24086.0
2020-09-24 13:30:00,301.05,301.45,300.94,301.34,27610.0,279.5474,279.9188,279.4452,279.8167,27610.0
2020-09-24 13:35:00,301.27,301.27,300.84,301.21,18247.0,279.7517,279.7517,279.3524,279.696,18247.0
2020-09-24 13:40:00,301.22,301.46,301.02,301.26,21682.0,279.7052,279.9281,279.5195,279.7424,21682.0
2020-09-24 13:45:00,301.39,301.42,301.08,301.08,14767.0,279.8631,279.891,279.5752,279.5752,14767.0
2020-09-24 13:50:00,301.06,301.35,301.0,301.14,12871.0,279.5567,279.826,279.501,279.631,12871.0
2020-09-24 13:55:00,301.1,301.1,300.45,300.51,16647.0,279.5938,279.5938,278.9902,279.046,16647.0
2020-09-24 14:00:00,300.66,300.82,300.08,300.33,17122.0,279.1852,279.3338,278.6467,278.8788,17122.0
2020-09-24 14:05:00,300.32,300.58,300.19,300.5,10707.0,278.8695,279.111,278.7488,279.0367,10707.0
2020-09-24 14:10:00,300.44,300.5,300.2,300.35,7266.0,278.981,279.0367,278.7581,278.8974,7266.0
2020-09-24 14:15:00,300.42,300.66,299.51,299.52,18514.0,278.9624,279.1852,278.1174,278.1267,18514.0
2020-09-24 14:20:00,299.54,299.6,299.31,299.33,6707.0,278.1452,278.201,277.9317,277.9502,6707.0
2020-09-24 14:25:00,299.34,299.74,299.19,299.4,13743.0,277.9595,278.331,277.8202,278.0152,13743.0
2020-09-24 14:30:00,299.45,299.85,299.34,299.76,18081.0,278.0617,278.4331,277.9595,278.3495,18081.0
2020-09-24 14:35:00,299.76,299.91,299.45,299.83,20324.0,278.3495,278.4888,278.0617,278.4145,20324.0
2020-09-24 14:40:00,299.9,300.33,299.73,300.1,29780.0,278.4795,278.8788,278.3217,278.6652,29780.0
2020-09-24 14:45:00,300.14,300.14,299.07,299.07,19754.0,278.7024,278.7024,277.7088,277.7088,19754.0
2020-09-24 14:50:00,299.0,299.2,298.48,298.59,10962.0,277.6438,277.8295,277.1609,277.2631,10962.0
2020-09-24 14:55:00,298.54,298.71,297.88,297.94,32116.0,277.2167,277.3745,276.6038,276.6595,32116.0
2020-09-24 15:00:00,298.01,298.25,297.8,297.81,27102.0,276.7245,276.9474,276.5295,276.5388,27102.0
2020-09-24 15:05:00,297.85,298.2,297.75,298.08,22829.0,276.5759,276.9009,276.4831,276.7895,22829.0
2020-09-24 15:10:00,298.02,298.62,297.83,298.51,27189.0,276.7338,277.2909,276.5574,277.1888,27189.0
2020-09-24 15:15:00,298.45,298.77,298.06,298.14,20945.0,277.1331,277.4302,276.7709,276.8452,20945.0
2020-09-24 15:20:00,298.01,298.07,297.0,297.23,36293.0,276.7245,276.7802,275.7867,276.0002,36293.0
2020-09-24 15:25:00,297.21,297.56,296.97,297.28,28820.0,275.9817,276.3067,275.7588,276.0467,28820.0
2020-09-24 15:30:00,297.22,297.54,296.91,297.44,39902.0,275.9909,276.2881,275.7031,276.1952,39902.0
2020-09-24 15:35:00,297.38,298.32,297.06,298.27,36107.0,276.1395,277.0124,275.8424,276.9659,36107.0
2020-09-24 15:40:00,298.21,298.57,298.15,298.27,15488.0,276.9102,277.2445,276.8545,276.9659,15488.0
2020-09-24 15:45:00,298.29,299.12,298.06,298.16,26529.0,276.9845,277.7552,276.7709,276.8638,26529.0
2020-09-24 15:50:00,298.17,298.77,297.93,298.77,32143.0,276.8731,277.4302,276.6502,277.4302,32143.0
2020-09-24 15:55:00,298.75,298.8,298.29,298.48,85337.0,277.4117,277.4581,276.9845,277.1609,85337.0
2020-09-25 09:30:00,297.57,298.02,297.5,297.73,66958.0,276.3159,276.7338,276.2509,276.4645,66958.0
2020-09-25 09:35:00,297.85,298.18,297.21,297.57,33015.0,276.5759,276.8824,275.9817,276.3159,33015.0
2020-09-25 09:40:00,297.61,298.63,297.56,298.26,23564.0,276.3531,277.3002,276.3067,276.9567,23564.0
2020-09-25 09:45:00,298.19,298.26,297.48,297.69,12626.0,276.8917,276.9567,276.2324,276.4274,12626.0
2020-09-25 09:50:00,297.59,298.22,297.34,297.79,21658.0,276.3345,276.9195,276.1024,276.5202,21658.0
2020-09-25 09:55:00,297.93,298.44,297.42,298.4,12641.0,276.6502,277.1238,276.1767,277.0867,12641.0
2020-09-25 10:00:00,298.43,298.6,298.08,298.56,19025.0,277.1145,277.2724,276.7895,277.2352,19025.0
2020-09-25 10:05:00,298.5,298.6,297.91,298.05,18259.0,277.1795,277.2724,276.6317,276.7617,18259.0
2020-09-25 10:10:00,298.06,298.1,296.72,297.05,33361.0,276.7709,276.8081,275.5267,275.8331,33361.0
2020-09-25 10:15:00,296.9,298.02,296.87,297.94,29932.0,275.6938,276.7338,275.6659,276.6595,29932.0
2020-09-25 10:20:00,297.99,299.03,297.95,298.82,50294.0,276.7059,277.6717,276.6688,277.4767,50294.0
2020-09-25 10:25:00,298.76,299.12,298.71,299.0,14019.0,277.4209,277.7552,277.3745,277.6438,14019.0
2020-09-25 10:30:00,298.98,299.18,298.65,299.06,55395.0,277.6252,277.8109,277.3188,277.6995,55395.0
2020-09-25 10:35:00,298.76,299.69,298.74,299.64,39879.0,277.4209,278.2845,277.4024,278.2381,39879.0
2020-09-25 10:40:00,299.76,300.08,299.26,299.69,40038.0,278.3495,278.6467,277.8852,278.2845,40038.0
2020-09-25 10:45:00,299.77,299.92,299.23,299.34,20802.0,278.3588,278.4981,277.8574,277.9595,20802.0
2020-09-25 10:50:00,299.39,300.04,299.3,299.94,15029.0,278.0059,278.6095,277.9224,278.5167,15029.0
2020-09-25 10:55:00,299.8,299.8,299.44,299.55,26771.0,278.3867,278.3867,278.0524,278.1545,26771.0
2020-09-25 11:00:00,299.75,299.83,299.2,299.22,11663.0,278.3402,278.4145,277.8295,277.8481,11663.0
2020-09-25 11:05:00,299.31,299.58,299.12,299.58,9841.0,277.9317,278.1824,277.7552,278.1824,9841.0
2020-09-25 11:10:00,299.28,300.13,299.25,299.82,19154.0,277.9038,278.6931,277.8759,278.4052,19154.0
2020-09-25 11:15:00,299.88,300.4,299.85,300.38,9478.0,278.461,278.9438,278.4331,278.9252,9478.0
2020-09-25 11:20:00,300.34,300.41,300.17,300.41,11297.0,278.8881,278.9531,278.7302,278.9531,11297.0
2020-09-25 11:25:00,300.34,300.6,300.2,300.22,16412.0,278.8881,279.1295,278.7581,278.7767,16412.0
2020-09-25 11:30:00,300.25,300.39,300.02,300.38,13120.0,278.8045,278.9345,278.591,278.9252,13120.0
2020-09-25 11:35:00,300.43,300.49,300.03,300.05,22862.0,278.9717,279.0274,278.6002,278.6188,22862.0
2020-09-25 11:40:00,300.23,300.33,299.53,299.59,18905.0,278.786,278.8788,278.1359,278.1917,18905.0
2020-09-25 11:45:00,299.63,299.71,299.28,299.3,16133.0,278.2288,278.3031,277.9038,277.9224,16133.0
2020-09-25 11:50:00,299.37,299.59,299.3,299.46,14286.0,277.9874,278.1917,277.9224,278.0709,14286.0
2020-09-25 11:55:00,299.45,299.61,299.2,299.21,11728.0,278.0617,278.2102,277.8295,277.8388,11728.0
2020-09-25 12:00:00,299.28,299.68,299.28,299.67,15837.0,277.9038,278.2752,277.9038,278.266,15837.0
2020-09-25 12:05:00,299.66,300.32,299.66,300.32,22234.0,278.2567,278.8695,278.2567,278.8695,22234.0
2020-09-25 12:10:00,300.35,300.54,300.23,300.54,25683.0,278.8974,279.0738,278.786,279.0738,25683.0
2020-09-25 12:15:00,300.52,300.57,299.91,299.95,20213.0,279.0552,279.1017,278.4888,278.526,20213.0
2020-09-25 12:20:00,299.98,300.1,299.74,300.08,9014.0,278.5538,278.6652,278.331,278.6467,9014.0
2020-09-25 12:25:00,300.08,300.09,299.6,299.93,11004.0,278.6467,278.656,278.201,278.5074,11004.0
2020-09-25 12:30:00,299.91,300.06,299.62,299.88,20083.0,278.4888,278.6281,278.2195,278.461,20083.0
2020-09-25 12:35:00,299.82,300.12,299.77,300.12,3662.0,278.4052,278.6838,278.3588,278.6838,3662.0
2020-09-25 12:40:00,300.12,300.35,300.1,300.28,163711.0,278.6838,278.8974,278.6652,278.8324,163711.0
2020-09-25 12:45:00,300.28,300.36,300.1,300.1,7960.0,278.8324,278.9067,278.6652,278.6652,7960.0
2020-09-25 12:50:00,300.13,300.5,300.06,300.5,45607.0,278.6931,279.0367,278.6281,279.0367,45607.0
2020-09-25 12:55:00,300.52,300.54,300.38,300.46,8360.0,279.0552,279.0738,278.9252,278.9995,8360.0
2020-09-25 13:00:00,300.31,300.77,300.23,300.61,31306.0,278.8602,279.2874,278.786,279.1388,31306.0
2020-09-25 13:05:00,300.54,300.95,300.54,300.85,10091.0,279.0738,279.4545,279.0738,279.3617,10091.0
2020-09-25 13:10:00,300.88,301.04,300.8,300.99,17048.0,279.3895,279.5381,279.3152,279.4917,17048.0
2020-09-25 13:15:00,301.0,301.11,300.68,300.68,12004.0,279.501,279.6031,279.2038,279.2038,12004.0
2020-09-25 13:20:00,300.7,301.02,300.7,300.75,13845.0,279.2224,279.5195,279.2224,279.2688,13845.0
2020-09-25 13:25:00,300.8,300.93,300.71,300.93,5787.0,279.3152,279.436,279.2317,279.436,5787.0
2020-09-25 13:30:00,300.97,301.22,300.96,301.1,7446.0,279.4731,279.7052,279.4638,279.5938,7446.0
2020-09-25 13:35:00,301.08,301.19,300.92,300.98,17297.0,279.5752,279.6774,279.4267,279.4824,17297.0
2020-09-25 13:40:00,301.01,301.53,301.01,301.51,29322.0,279.5102,279.9931,279.5102,279.9745,29322.0
2020-09-25 13:45:00,301.54,301.69,301.49,301.58,17862.0,280.0024,280.1417,279.956,280.0395,17862.0
2020-09-25 13:50:00,301.56,301.76,301.56,301.6,6395.0,280.021,280.2067,280.021,280.0581,6395.0
2020-09-25 13:55:00,301.58,301.67,301.5,301.6,11462.0,280.0395,280.1231,279.9652,280.0581,11462.0
2020-09-25 14:00:00,301.6,301.85,301.55,301.85,67706.0,280.0581,280.2902,280.0117,280.2902,67706.0
2020-09-25 14:05:00,301.83,302.05,301.74,301.91,14452.0,280.2717,280.476,280.1881,280.346,14452.0
2020-09-25 14:10:00,301.92,301.94,301.62,301.64,27439.0,280.3552,280.3738,280.0767,280.0952,27439.0
2020-09-25 14:15:00,301.7,302.3,301.68,302.28,11681.0,280.151,280.7081,280.1324,280.6895,11681.0
2020-09-25 14:20:00,302.26,302.34,302.03,302.28,27465.0,280.671,280.7452,280.4574,280.6895,27465.0
2020-09-25 14:25:00,302.28,302.34,302.19,302.25,11494.0,280.6895,280.7452,280.606,280.6617,11494.0
2020-09-25 14:30:00,302.2,302.22,301.95,301.96,15767.0,280.6152,280.6338,280.3831,280.3924,15767.0
2020-09-25 14:35:00,301.98,302.25,301.98,302.14,5642.0,280.411,280.6617,280.411,280.5595,5642.0
2020-09-25 14:40:00,302.13,302.32,301.91,302.04,12522.0,280.5502,280.7267,280.346,280.4667,12522.0
2020-09-25 14:45:00,302.09,302.3,302.09,302.18,8636.0,280.5131,280.7081,280.5131,280.5967,8636.0
2020-09-25 14:50:00,302.19,302.69,302.16,302.69,18083.0,280.606,281.0702,280.5781,281.0702,18083.0
2020-09-25 14:55:00,302.63,302.7,302.5,302.66,12657.0,281.0145,281.0795,280.8938,281.0424,12657.0
2020-09-25 15:00:00,302.65,303.07,302.62,302.95,29947.0,281.0331,281.4231,281.0052,281.3117,29947.0
2020-09-25 15:05:00,302.95,303.51,302.92,303.51,37582.0,281.3117,281.8317,281.2838,281.8317,37582.0
2020-09-25 15:10:00,303.46,303.75,303.26,303.31,33079.0,281.7852,282.0545,281.5995,281.646,33079.0
2020-09-25 15:15:00,303.31,303.94,303.31,303.93,19264.0,281.646,282.231,281.646,282.2217,19264.0
2020-09-25 15:20:00,303.92,304.04,303.77,303.82,40966.0,282.2124,282.3238,282.0731,282.1195,40966.0
2020-09-25 15:25:00,303.88,303.9,303.68,303.8,19359.0,282.1752,282.1938,281.9895,282.101,19359.0
2020-09-25 15:30:00,303.78,303.8,302.96,303.01,30874.0,282.0824,282.101,281.321,281.3674,30874.0
2020-09-25 15:35:00,303.02,303.31,302.85,302.92,22029.0,281.3767,281.646,281.2188,281.2838,22029.0
2020-09-25 15:40:00,302.91,303.2,302.78,303.15,39502.0,281.2745,281.5438,281.1538,281.4974,39502.0
2020-09-25 15:45:00,303.14,303.39,302.84,303.38,72945.0,281.4881,281.7202,281.2095,281.711,72945.0
2020-09-25 15:50:00,303.29,303.29,302.93,303.27,42597.0,281.6274,281.6274,281.2931,281.6088,42597.0
2020-09-25 15:55:00,303.22,303.54,303.15,303.26,114148.0,281.5624,281.8595,281.4974,281.5995,114148.0
2020-09-28 09:30:00,307.42,307.7,307.38,307.66,203036.0,285.4624,285.7224,285.4253,285.6853,203036.0
2020-09-28 09:35:00,307.68,307.97,307.1,307.32,73394.0,285.7038,285.9731,285.1653,285.3695,73394.0
2020-09-28 09:40:00,307.28,307.7,306.91,306.95,57777.0,285.3324,285.7224,284.9888,285.026,57777.0
2020-09-28 09:45:00,306.96,307.34,306.82,306.94,66591.0,285.0353,285.3881,284.9053,285.0167,66591.0
2020-09-28 09:50:00,306.9,306.96,306.48,306.51,20197.0,284.9795,285.0353,284.5895,284.6174,20197.0
2020-09-28 09:55:00,306.54,307.05,306.43,306.96,13214.0,284.6453,285.1188,284.5431,285.0353,13214.0
2020-09-28 10:00:00,307.0,307.02,306.63,306.97,7763.0,285.0724,285.091,284.7288,285.0445,7763.0
2020-09-28 10:05:00,307.01,307.06,306.6,306.68,18143.0,285.0817,285.1281,284.701,284.7753,18143.0
2020-09-28 10:10:00,306.71,307.46,306.71,307.46,21793.0,284.8031,285.4995,284.8031,285.4995,21793.0
2020-09-28 10:15:00,307.49,307.95,307.49,307.89,16275.0,285.5274,285.9545,285.5274,285.8988,16275.0
2020-09-28 10:20:00,307.9,308.46,307.85,308.39,51818.0,285.9081,286.4281,285.8617,286.3631,51818.0
2020-09-28 10:25:00,308.36,308.67,308.21,308.21,25806.0,286.3353,286.6231,286.196,286.196,25806.0
2020-09-28 10:30:00,308.12,308.55,308.04,308.23,12619.0,286.1124,286.5117,286.0381,286.2145,12619.0
2020-09-28 10:35:00,308.34,308.35,307.79,307.8,19102.0,286.3167,286.326,285.806,285.8153,19102.0
2020-09-28 10:40:00,307.78,308.13,307.67,307.94,16223.0,285.7967,286.1217,285.6945,285.9453,16223.0
2020-09-28 10:45:00,307.96,308.15,307.37,307.45,20202.0,285.9638,286.1403,285.416,285.4903,20202.0
2020-09-28 10:50:00,307.45,307.47,307.02,307.21,14094.0,285.4903,285.5088,285.091,285.2674,14094.0
2020-09-28 10:55:00,307.21,307.48,307.13,307.29,11815.0,285.2674,285.5181,285.1931,285.3417,11815.0
2020-09-28 11:00:00,307.48,307.6,307.22,307.47,10282.0,285.5181,285.6295,285.2767,285.5088,10282.0
2020-09-28 11:05:00,307.49,307.78,307.4,307.78,15506.0,285.5274,285.7967,285.4438,285.7967,15506.0
2020-09-28 11:10:00,307.74,307.87,307.61,307.79,15534.0,285.7595,285.8803,285.6388,285.806,15534.0
2020-09-28 11:15:00,307.82,307.9,307.55,307.85,7857.0,285.8338,285.9081,285.5831,285.8617,7857.0
2020-09-28 11:20:00,307.82,308.07,307.48,308.06,16744.0,285.8338,286.066,285.5181,286.0567,16744.0
2020-09-28 11:25:00,308.04,308.11,307.59,307.9,16685.0,286.0381,286.1031,285.6203,285.9081,16685.0
2020-09-28 11:30:00,307.9,308.16,307.76,307.87,22234.0,285.9081,286.1495,285.7781,285.8803,22234.0
2020-09-28 11:35:00,307.98,308.34,307.87,308.34,41031.0,285.9824,286.3167,285.8803,286.3167,41031.0
2020-09-28 11:40:00,308.3,308.32,307.89,308.14,9671.0,286.2795,286.2981,285.8988,286.131,9671.0
2020-09-28 11:45:00,308.17,308.23,307.84,308.0,17432.0,286.1588,286.2145,285.8524,286.001,17432.0
2020-09-28 11:50:00,308.0,308.1,307.87,307.98,9749.0,286.001,286.0938,285.8803,285.9824,9749.0
2020-09-28 11:55:00,308.01,308.02,307.55,307.75,4605.0,286.0103,286.0195,285.5831,285.7688,4605.0
2020-09-28 12:00:00,307.8,307.83,307.48,307.62,16057.0,285.8153,285.8431,285.5181,285.6481,16057.0
2020-09-28 12:05:00,307.65,307.8,307.58,307.8,10123.0,285.676,285.8153,285.611,285.8153,10123.0
2020-09-28 12:10:00,307.73,307.84,307.59,307.84,9212.0,285.7503,285.8524,285.6203,285.8524,9212.0
2020-09-28 12:15:00,307.83,307.93,307.32,307.42,30957.0,285.8431,285.936,285.3695,285.4624,30957.0
2020-09-28 12:20:00,307.53,307.58,307.46,307.56,5184.0,285.5645,285.611,285.4995,285.5924,5184.0
2020-09-28 12:25:00,307.5,307.57,307.38,307.57,9323.0,285.5367,285.6017,285.4253,285.6017,9323.0
2020-09-28 12:30:00,307.61,307.77,307.42,307.77,8421.0,285.6388,285.7874,285.4624,285.7874,8421.0
2020-09-28 12:35:00,307.77,307.81,307.68,307.75,7308.0,285.7874,285.8245,285.7038,285.7688,7308.0
2020-09-28 12:40:00,307.87,308.05,307.86,308.05,18473.0,285.8803,286.0474,285.871,286.0474,18473.0
2020-09-28 12:45:00,308.07,308.24,308.07,308.2,9905.0,286.066,286.2238,286.066,286.1867,9905.0
2020-09-28 12:50:00,308.21,308.33,308.21,308.27,9570.0,286.196,286.3074,286.196,286.2517,9570.0
2020-09-28 12:55:00,308.18,308.32,308.18,308.31,6133.0,286.1681,286.2981,286.1681,286.2888,6133.0
2020-09-28 13:00:00,308.33,308.36,308.17,308.22,12212.0,286.3074,286.3353,286.1588,286.2053,12212.0
2020-09-28 13:05:00,308.21,308.27,307.98,307.98,9733.0,286.196,286.2517,285.9824,285.9824,9733.0
2020-09-28 13:10:00,308.06,308.18,307.98,308.16,10134.0,286.0567,286.1681,285.9824,286.1495,10134.0
2020-09-28 13:15:00,308.28,308.32,308.19,308.23,3828.0,286.261,286.2981,286.1774,286.2145,3828.0
2020-09-28 13:20:00,308.22,308.55,308.21,308.55,9509.0,286.2053,286.5117,286.196,286.5117,9509.0
2020-09-28 13:25:00,308.51,308.53,308.34,308.38,5638.0,286.4745,286.4931,286.3167,286.3538,5638.0
2020-09-28 13:30:00,308.49,308.75,308.45,308.73,14095.0,286.456,286.6974,286.4188,286.6788,14095.0
2020-09-28 13:35:00,308.79,308.81,308.64,308.74,8501.0,286.7346,286.7531,286.5953,286.6881,8501.0
2020-09-28 13:40:00,308.76,308.79,308.6,308.61,12100.0,286.7067,286.7346,286.5581,286.5674,12100.0
2020-09-28 13:45:00,308.66,308.75,308.6,308.72,6155.0,286.6138,286.6974,286.5581,286.6696,6155.0
2020-09-28 13:50:00,308.78,308.79,308.65,308.7,11838.0,286.7253,286.7346,286.6046,286.651,11838.0
2020-09-28 13:55:00,308.71,308.86,308.7,308.71,6412.0,286.6603,286.7996,286.651,286.6603,6412.0
2020-09-28 14:00:00,308.71,308.76,308.35,308.38,13229.0,286.6603,286.7067,286.326,286.3538,13229.0
2020-09-28 14:05:00,308.39,308.55,308.37,308.54,13098.0,286.3631,286.5117,286.3445,286.5024,13098.0
2020-09-28 14:10:00,308.53,308.84,308.51,308.67,16555.0,286.4931,286.781,286.4745,286.6231,16555.0
2020-09-28 14:15:00,308.74,308.88,308.74,308.81,24729.0,286.6881,286.8181,286.6881,286.7531,24729.0
2020-09-28 14:20:00,308.73,308.75,308.33,308.38,16017.0,286.6788,286.6974,286.3074,286.3538,16017.0
2020-09-28 14:25:00,308.32,308.66,308.32,308.61,7163.0,286.2981,286.6138,286.2981,286.5674,7163.0
2020-09-28 14:30:00,308.64,308.8,308.64,308.69,5605.0,286.5953,286.7438,286.5953,286.6417,5605.0
2020-09-28 14:35:00,308.68,308.79,308.52,308.79,5784.0,286.6324,286.7346,286.4838,286.7346,5784.0
2020-09-28 14:40:00,308.8,308.96,308.68,308.9,12287.0,286.7438,286.8924,286.6324,286.8367,12287.0
2020-09-28 14:45:00,308.8,309.02,308.72,308.75,20404.0,286.7438,286.9481,286.6696,286.6974,20404.0
2020-09-28 14:50:00,308.75,308.88,308.75,308.79,137375.0,286.6974,286.8181,286.6974,286.7346,137375.0
2020-09-28 14:55:00,308.73,308.82,308.64,308.82,14161.0,286.6788,286.7624,286.5953,286.7624,14161.0
2020-09-28 15:00:00,308.78,308.85,308.37,308.64,15344.0,286.7253,286.7903,286.3445,286.5953,15344.0
2020-09-28 15:05:00,308.49,308.72,308.31,308.32,33555.0,286.456,286.6696,286.2888,286.2981,33555.0
2020-09-28 15:10:00,308.34,308.56,308.22,308.53,48023.0,286.3167,286.521,286.2053,286.4931,48023.0
2020-09-28 15:15:00,308.54,308.77,308.28,308.48,89635.0,286.5024,286.716,286.261,286.4467,89635.0
2020-09-28 15:20:00,308.47,308.64,308.35,308.41,11377.0,286.4374,286.5953,286.326,286.3817,11377.0
2020-09-28 15:25:00,308.43,308.7,308.43,308.66,15772.0,286.4003,286.651,286.4003,286.6138,15772.0
2020-09-28 15:30:00,308.65,308.65,307.79,307.99,30265.0,286.6046,286.6046,285.806,285.9917,30265.0
2020-09-28 15:35:00,308.0,308.14,307.84,308.11,36361.0,286.001,286.131,285.8524,286.1031,36361.0
2020-09-28 15:40:00,308.04,308.48,308.0,308.44,52290.0,286.0381,286.4467,286.001,286.4095,52290.0
2020-09-28 15:45:00,308.44,308.44,307.92,307.97,42587.0,286.4095,286.4095,285.9267,285.9731,42587.0
2020-09-28 15:50:00,307.91,308.18,307.72,308.09,48341.0,285.9174,286.1681,285.741,286.0845,48341.0
2020-09-28 15:55:00,308.04,308.34,307.76,308.32,151690.0,286.0381,286.3167,285.7781,286.2981,151690.0
2020-09-29 09:30:00,306.83,306.84,306.45,306.72,106197.0,286.1357,286.145,285.7813,286.0331,106197.0
2020-09-29 09:35:00,306.77,306.98,306.75,306.96,25804.0,286.0797,286.2756,286.0611,286.2569,25804.0
2020-09-29 09:40:00,306.96,307.12,306.32,306.52,91105.0,286.2569,286.4061,285.6601,285.8466,91105.0
2020-09-29 09:45:00,306.54,307.19,306.51,306.98,33471.0,285.8652,286.4714,285.8373,286.2756,33471.0
2020-09-29 09:50:00,307.01,307.07,306.59,306.77,31408.0,286.3035,286.3595,285.9119,286.0797,31408.0
2020-09-29 09:55:00,306.75,306.93,306.49,306.7,33428.0,286.0611,286.2289,285.8186,286.0144,33428.0
2020-09-29 10:00:00,306.74,307.2,306.45,307.15,15074.0,286.0517,286.4807,285.7813,286.4341,15074.0
2020-09-29 10:05:00,307.18,307.35,307.02,307.16,26637.0,286.4621,286.6206,286.3129,286.4434,26637.0
2020-09-29 10:10:00,307.23,307.4,307.19,307.27,35996.0,286.5087,286.6672,286.4714,286.546,35996.0
2020-09-29 10:15:00,307.29,307.45,307.25,307.39,16411.0,286.5646,286.7139,286.5273,286.6579,16411.0
2020-09-29 10:20:00,307.35,307.41,307.1,307.35,11754.0,286.6206,286.6766,286.3875,286.6206,11754.0
2020-09-29 10:25:00,307.51,307.51,307.1,307.2,9174.0,286.7698,286.7698,286.3875,286.4807,9174.0
2020-09-29 10:30:00,307.25,307.26,306.58,306.58,29420.0,286.5273,286.5367,285.9025,285.9025,29420.0
2020-09-29 10:35:00,306.59,306.59,306.13,306.23,13803.0,285.9119,285.9119,285.4829,285.5761,13803.0
2020-09-29 10:40:00,306.22,306.33,306.07,306.24,13636.0,285.5668,285.6694,285.4269,285.5855,13636.0
2020-09-29 10:45:00,306.2,306.2,305.62,305.93,32202.0,285.5482,285.5482,285.0073,285.2964,32202.0
2020-09-29 10:50:00,305.94,306.1,305.71,305.87,9161.0,285.3057,285.4549,285.0912,285.2404,9161.0
2020-09-29 10:55:00,305.94,306.05,305.87,305.92,6695.0,285.3057,285.4083,285.2404,285.287,6695.0
2020-09-29 11:00:00,305.89,305.93,305.46,305.69,23595.0,285.2591,285.2964,284.8581,285.0726,23595.0
2020-09-29 11:05:00,305.69,305.91,305.63,305.64,12239.0,285.0726,285.2777,285.0166,285.0259,12239.0
2020-09-29 11:10:00,305.62,305.83,305.48,305.51,17046.0,285.0073,285.2031,284.8767,284.9047,17046.0
2020-09-29 11:15:00,305.58,305.8,305.58,305.74,10849.0,284.97,285.1751,284.97,285.1192,10849.0
2020-09-29 11:20:00,305.68,306.09,305.67,306.01,7607.0,285.0632,285.4456,285.0539,285.371,7607.0
2020-09-29 11:25:00,305.99,306.07,305.75,305.79,10167.0,285.3523,285.4269,285.1285,285.1658,10167.0
2020-09-29 11:30:00,305.85,305.97,305.76,305.86,7619.0,285.2218,285.3337,285.1378,285.2311,7619.0
2020-09-29 11:35:00,305.91,306.21,305.89,306.12,10548.0,285.2777,285.5575,285.2591,285.4736,10548.0
2020-09-29 11:40:00,306.13,306.13,305.14,305.26,36246.0,285.4829,285.4829,284.5597,284.6716,36246.0
2020-09-29 11:45:00,305.26,305.34,304.81,304.89,25919.0,284.6716,284.7462,284.2519,284.3265,25919.0
2020-09-29 11:50:00,304.92,305.2,304.91,305.14,10254.0,284.3545,284.6156,284.3452,284.5597,10254.0
2020-09-29 11:55:00,305.14,305.41,305.12,305.15,23010.0,284.5597,284.8114,284.541,284.569,23010.0
2020-09-29 12:00:00,305.19,305.26,304.79,304.79,6303.0,284.6063,284.6716,284.2333,284.2333,6303.0
2020-09-29 12:05:00,304.87,305.18,304.73,305.17,17742.0,284.3079,284.597,284.1773,284.5876,17742.0
2020-09-29 12:10:00,305.18,305.22,305.08,305.12,5710.0,284.597,284.6343,284.5037,284.541,5710.0
2020-09-29 12:15:00,305.08,305.2,305.0,305.11,7680.0,284.5037,284.6156,284.4291,284.5317,7680.0
2020-09-29 12:20:00,305.11,305.12,304.84,304.86,6215.0,284.5317,284.541,284.2799,284.2985,6215.0
2020-09-29 12:25:00,304.87,305.21,304.87,305.11,8204.0,284.3079,284.6249,284.3079,284.5317,8204.0
2020-09-29 12:30:00,305.16,305.18,305.03,305.1,6924.0,284.5783,284.597,284.4571,284.5224,6924.0
2020-09-29 12:35:00,305.11,305.45,305.11,305.31,7846.0,284.5317,284.8487,284.5317,284.7182,7846.0
2020-09-29 12:40:00,305.33,305.4,305.32,305.32,2818.0,284.7368,284.8021,284.7275,284.7275,2818.0
2020-09-29 12:45:00,305.29,305.51,305.21,305.47,9203.0,284.6995,284.9047,284.6249,284.8674,9203.0
2020-09-29 12:50:00,305.48,305.52,305.42,305.49,4352.0,284.8767,284.914,284.8208,284.8861,4352.0
2020-09-29 12:55:00,305.5,305.66,305.48,305.61,5845.0,284.8954,285.0446,284.8767,284.998,5845.0
2020-09-29 13:00:00,305.64,305.64,305.36,305.47,9774.0,285.0259,285.0259,284.7648,284.8674,9774.0
2020-09-29 13:05:00,305.43,305.43,304.84,304.93,84411.0,284.8301,284.8301,284.2799,284.3638,84411.0
2020-09-29 13:10:00,304.98,304.98,304.69,304.69,8322.0,284.4104,284.4104,284.14,284.14,8322.0
2020-09-29 13:15:00,304.79,305.16,304.65,305.16,14076.0,284.2333,284.5783,284.1027,284.5783,14076.0
2020-09-29 13:20:00,305.14,305.25,305.1,305.19,15000.0,284.5597,284.6622,284.5224,284.6063,15000.0
2020-09-29 13:25:00,305.22,305.51,305.2,305.5,7016.0,284.6343,284.9047,284.6156,284.8954,7016.0
2020-09-29 13:30:00,305.54,305.7,305.54,305.62,10569.0,284.9327,285.0819,284.9327,285.0073,10569.0
2020-09-29 13:35:00,305.6,305.69,305.55,305.55,22044.0,284.9886,285.0726,284.942,284.942,22044.0
2020-09-29 13:40:00,305.64,305.71,305.56,305.59,7190.0,285.0259,285.0912,284.9513,284.9793,7190.0
2020-09-29 13:45:00,305.62,305.69,305.62,305.67,19278.0,285.0073,285.0726,285.0073,285.0539,19278.0
2020-09-29 13:50:00,305.76,306.47,305.73,306.27,22352.0,285.1378,285.8,285.1099,285.6134,22352.0
2020-09-29 13:55:00,306.25,306.25,306.1,306.15,10887.0,285.5948,285.5948,285.4549,285.5015,10887.0
2020-09-29 14:00:00,306.14,306.21,306.0,306.01,10707.0,285.4922,285.5575,285.3617,285.371,10707.0
2020-09-29 14:05:00,306.0,306.05,305.87,306.04,8072.0,285.3617,285.4083,285.2404,285.399,8072.0
2020-09-29 14:10:00,306.11,306.11,305.84,305.88,10788.0,285.4642,285.4642,285.2124,285.2497,10788.0
2020-09-29 14:15:00,305.94,306.29,305.85,306.25,11435.0,285.3057,285.6321,285.2218,285.5948,11435.0
2020-09-29 14:20:00,306.2,306.26,306.06,306.07,2666.0,285.5482,285.6041,285.4176,285.4269,2666.0
2020-09-29 14:25:00,306.08,306.45,306.07,306.42,116464.0,285.4363,285.7813,285.4269,285.7533,116464.0
2020-09-29 14:30:00,306.41,306.69,306.36,306.51,10677.0,285.744,286.0051,285.6974,285.8373,10677.0
2020-09-29 14:35:00,306.46,306.56,306.38,306.48,8185.0,285.7906,285.8839,285.716,285.8093,8185.0
2020-09-29 14:40:00,306.5,306.59,306.38,306.58,7193.0,285.8279,285.9119,285.716,285.9025,7193.0
2020-09-29 14:45:00,306.53,306.57,306.36,306.41,19120.0,285.8559,285.8932,285.6974,285.744,19120.0
2020-09-29 14:50:00,306.4,306.56,306.19,306.24,34383.0,285.7347,285.8839,285.5388,285.5855,34383.0
2020-09-29 14:55:00,306.3,306.37,306.17,306.17,17049.0,285.6414,285.7067,285.5202,285.5202,17049.0
2020-09-29 15:00:00,306.25,306.35,306.05,306.29,22921.0,285.5948,285.688,285.4083,285.6321,22921.0
2020-09-29 15:05:00,306.3,306.31,306.06,306.21,10840.0,285.6414,285.6507,285.4176,285.5575,10840.0
2020-09-29 15:10:00,306.25,306.34,306.17,306.26,17404.0,285.5948,285.6787,285.5202,285.6041,17404.0
2020-09-29 15:15:00,306.23,306.58,306.13,306.51,25404.0,285.5761,285.9025,285.4829,285.8373,25404.0
2020-09-29 15:20:00,306.5,306.54,305.9,306.12,52162.0,285.8279,285.8652,285.2684,285.4736,52162.0
2020-09-29 15:25:00,306.16,306.19,305.84,305.99,29739.0,285.5109,285.5388,285.2124,285.3523,29739.0
2020-09-29 15:30:00,306.01,306.17,305.95,306.1,11886.0,285.371,285.5202,285.315,285.4549,11886.0
2020-09-29 15:35:00,306.1,306.1,305.52,305.66,26380.0,285.4549,285.4549,284.914,285.0446,26380.0
2020-09-29 15:40:00,305.64,305.77,305.54,305.72,23420.0,285.0259,285.1472,284.9327,285.1005,23420.0
2020-09-29 15:45:00,305.7,306.11,305.69,306.05,47252.0,285.0819,285.4642,285.0726,285.4083,47252.0
2020-09-29 15:50:00,305.99,306.11,305.71,305.92,26085.0,285.3523,285.4642,285.0912,285.287,26085.0
2020-09-29 15:55:00,305.89,305.89,305.31,305.31,242512.0,285.2591,285.2591,284.7182,284.7182,242512.0
2020-09-30 09:30:00,306.04,307.11,306.0,307.03,96167.0,285.399,286.3968,285.3617,286.3222,96167.0
2020-09-30 09:35:00,307.06,307.09,306.5,306.75,23145.0,286.3502,286.3781,285.8279,286.0611,23145.0
2020-09-30 09:40:00,306.81,306.88,306.57,306.85,11906.0,286.117,286.1823,285.8932,286.1543,11906.0
2020-09-30 09:45:00,306.86,307.34,306.7,307.11,41735.0,286.1637,286.6113,286.0144,286.3968,41735.0
2020-09-30 09:50:00,307.05,307.35,307.0,307.3,16083.0,286.3408,286.6206,286.2942,286.574,16083.0
2020-09-30 09:55:00,307.44,307.9,307.37,307.8,16555.0,286.7045,287.1335,286.6393,287.0403,16555.0
2020-09-30 10:00:00,307.85,308.57,307.74,308.57,33390.0,287.0869,287.7583,286.9843,287.7583,33390.0
2020-09-30 10:05:00,308.53,308.65,308.19,308.27,50851.0,287.721,287.8329,287.4039,287.4786,50851.0
2020-09-30 10:10:00,308.27,308.55,308.18,308.32,18952.0,287.4786,287.7397,287.3946,287.5252,18952.0
2020-09-30 10:15:00,308.3,308.78,308.3,308.55,9996.0,287.5065,287.9542,287.5065,287.7397,9996.0
2020-09-30 10:20:00,308.55,308.9,308.54,308.85,656035.0,287.7397,288.0661,287.7303,288.0194,656035.0
2020-09-30 10:25:00,308.88,308.94,308.45,308.58,33220.0,288.0474,288.1034,287.6464,287.7676,33220.0
2020-09-30 10:30:00,308.65,308.81,308.49,308.64,24135.0,287.8329,287.9821,287.6837,287.8236,24135.0
2020-09-30 10:35:00,308.64,308.88,308.55,308.72,18003.0,287.8236,288.0474,287.7397,287.8982,18003.0
2020-09-30 10:40:00,308.82,309.19,308.51,308.71,25449.0,287.9915,288.3365,287.7024,287.8889,25449.0
2020-09-30 10:45:00,308.71,309.03,308.68,308.75,17411.0,287.8889,288.1873,287.8609,287.9262,17411.0
2020-09-30 10:50:00,308.78,308.89,308.61,308.8,72083.0,287.9542,288.0567,287.7956,287.9728,72083.0
2020-09-30 10:55:00,308.85,308.94,308.55,308.55,16728.0,288.0194,288.1034,287.7397,287.7397,16728.0
2020-09-30 11:00:00,308.57,308.64,308.36,308.41,40271.0,287.7583,287.8236,287.5625,287.6091,40271.0
2020-09-30 11:05:00,308.46,308.8,308.44,308.7,16954.0,287.6557,287.9728,287.6371,287.8796,16954.0
2020-09-30 11:10:00,308.76,309.05,308.71,309.02,17531.0,287.9355,288.2059,287.8889,288.178,17531.0
2020-09-30 11:15:00,309.05,309.23,309.02,309.23,14777.0,288.2059,288.3738,288.178,288.3738,14777.0
2020-09-30 11:20:00,309.18,309.34,309.07,309.24,13552.0,288.3272,288.4764,288.2246,288.3831,13552.0
2020-09-30 11:25:00,309.3,309.68,309.3,309.42,26820.0,288.4391,288.7935,288.4391,288.551,26820.0
2020-09-30 11:30:00,309.42,309.54,308.95,309.0,43453.0,288.551,288.6629,288.1127,288.1593,43453.0
2020-09-30 11:35:00,309.06,309.2,308.99,309.12,7033.0,288.2153,288.3458,288.15,288.2712,7033.0
2020-09-30 11:40:00,309.07,309.23,308.88,309.14,8586.0,288.2246,288.3738,288.0474,288.2899,8586.0
2020-09-30 11:45:00,309.18,309.44,309.14,309.4,20404.0,288.3272,288.5696,288.2899,288.5323,20404.0
2020-09-30 11:50:00,309.47,309.49,309.32,309.42,12594.0,288.5976,288.6163,288.4577,288.551,12594.0
2020-09-30 11:55:00,309.4,309.49,309.31,309.47,7186.0,288.5323,288.6163,288.4484,288.5976,7186.0
2020-09-30 12:00:00,309.45,309.62,309.42,309.61,6970.0,288.579,288.7375,288.551,288.7282,6970.0
2020-09-30 12:05:00,309.58,309.64,309.48,309.57,4652.0,288.7002,288.7562,288.6069,288.6909,4652.0
2020-09-30 12:10:00,309.59,309.68,309.56,309.65,12236.0,288.7095,288.7935,288.6815,288.7655,12236.0
2020-09-30 12:15:00,309.7,309.77,309.7,309.74,5933.0,288.8121,288.8774,288.8121,288.8494,5933.0
2020-09-30 12:20:00,309.74,310.04,309.71,310.0,27972.0,288.8494,289.1292,288.8214,289.0919,27972.0
2020-09-30 12:25:00,309.96,309.99,309.86,309.97,17906.0,289.0546,289.0825,288.9613,289.0639,17906.0
2020-09-30 12:30:00,309.98,310.1,309.84,309.9,16526.0,289.0732,289.1851,288.9427,288.9986,16526.0
2020-09-30 12:35:00,309.9,309.9,309.57,309.67,14057.0,288.9986,288.9986,288.6909,288.7841,14057.0
2020-09-30 12:40:00,309.67,309.7,309.52,309.59,22191.0,288.7841,288.8121,288.6442,288.7095,22191.0
2020-09-30 12:45:00,309.62,309.66,309.55,309.63,16153.0,288.7375,288.7748,288.6722,288.7468,16153.0
2020-09-30 12:50:00,309.61,309.68,309.38,309.38,13559.0,288.7282,288.7935,288.5137,288.5137,13559.0
2020-09-30 12:55:00,309.41,309.65,309.41,309.64,50655.0,288.5417,288.7655,288.5417,288.7562,50655.0
2020-09-30 13:00:00,309.64,309.7,309.11,309.13,48740.0,288.7562,288.8121,288.2619,288.2805,48740.0
2020-09-30 13:05:00,309.12,309.26,308.88,308.96,18588.0,288.2712,288.4018,288.0474,288.122,18588.0
2020-09-30 13:10:00,308.97,309.02,308.87,308.94,8414.0,288.1313,288.178,288.0381,288.1034,8414.0
2020-09-30 13:15:00,308.99,309.23,308.93,309.19,15422.0,288.15,288.3738,288.094,288.3365,15422.0
2020-09-30 13:20:00,309.17,309.21,308.96,309.21,10793.0,288.3179,288.3552,288.122,288.3552,10793.0
2020-09-30 13:25:00,309.22,309.34,309.19,309.25,18314.0,288.3645,288.4764,288.3365,288.3925,18314.0
2020-09-30 13:30:00,309.25,309.79,309.24,309.79,28001.0,288.3925,288.896,288.3831,288.896,28001.0
2020-09-30 13:35:00,309.79,309.87,309.7,309.81,7999.0,288.896,288.9706,288.8121,288.9147,7999.0
2020-09-30 13:40:00,309.83,309.94,309.81,309.88,7454.0,288.9333,289.0359,288.9147,288.98,7454.0
2020-09-30 13:45:00,309.85,309.95,309.74,309.94,15331.0,288.952,289.0452,288.8494,289.0359,15331.0
2020-09-30 13:50:00,309.93,310.02,309.93,310.02,7283.0,289.0266,289.1105,289.0266,289.1105,7283.0
2020-09-30 13:55:00,310.01,310.05,309.86,310.05,18116.0,289.1012,289.1385,288.9613,289.1385,18116.0
2020-09-30 14:00:00,310.05,310.29,309.96,310.2,20381.0,289.1385,289.3623,289.0546,289.2784,20381.0
2020-09-30 14:05:00,310.17,310.6,310.16,310.6,19221.0,289.2504,289.6514,289.2411,289.6514,19221.0
2020-09-30 14:10:00,310.58,310.65,310.49,310.49,27718.0,289.6328,289.698,289.5488,289.5488,27718.0
2020-09-30 14:15:00,310.53,310.58,310.31,310.37,15498.0,289.5861,289.6328,289.381,289.4369,15498.0
2020-09-30 14:20:00,310.35,310.75,309.01,309.27,61150.0,289.4183,289.7913,288.1686,288.4111,61150.0
2020-09-30 14:25:00,309.22,309.49,308.3,309.24,65254.0,288.3645,288.6163,287.5065,288.3831,65254.0
2020-09-30 14:30:00,309.01,309.15,308.64,308.81,35983.0,288.1686,288.2992,287.8236,287.9821,35983.0
2020-09-30 14:35:00,308.85,308.96,308.33,308.36,33320.0,288.0194,288.122,287.5345,287.5625,33320.0
2020-09-30 14:40:00,308.4,308.57,307.76,308.06,45885.0,287.5998,287.7583,287.0029,287.2827,45885.0
2020-09-30 14:45:00,307.99,308.04,307.02,307.2,40087.0,287.2174,287.2641,286.3129,286.4807,40087.0
2020-09-30 14:50:00,307.12,307.72,307.04,307.49,36559.0,286.4061,286.9656,286.3315,286.7512,36559.0
2020-09-30 14:55:00,307.44,308.65,307.32,308.59,44016.0,286.7045,287.8329,286.5926,287.777,44016.0
2020-09-30 15:00:00,308.45,308.8,308.01,308.07,30211.0,287.6464,287.9728,287.2361,287.292,30211.0
2020-09-30 15:05:00,308.12,308.75,308.11,308.54,25512.0,287.3387,287.9262,287.3293,287.7303,25512.0
2020-09-30 15:10:00,308.57,308.63,307.11,307.2,88048.0,287.7583,287.8143,286.3968,286.4807,88048.0
2020-09-30 15:15:00,307.2,307.2,306.27,306.4,105359.0,286.4807,286.4807,285.6134,285.7347,105359.0
2020-09-30 15:20:00,306.44,306.52,305.85,306.38,53052.0,285.772,285.8466,285.2218,285.716,53052.0
2020-09-30 15:25:00,306.44,307.2,306.06,307.03,96073.0,285.772,286.4807,285.4176,286.3222,96073.0
2020-09-30 15:30:00,306.83,306.83,306.4,306.69,37748.0,286.1357,286.1357,285.7347,286.0051,37748.0
2020-09-30 15:35:00,306.8,307.3,306.47,306.97,76485.0,286.1077,286.574,285.8,286.2662,76485.0
2020-09-30 15:40:00,306.93,307.5,306.72,307.39,56622.0,286.2289,286.7605,286.0331,286.6579,56622.0
2020-09-30 15:45:00,307.34,308.36,307.18,308.28,68413.0,286.6113,287.5625,286.4621,287.4879,68413.0
2020-09-30 15:50:00,308.3,308.75,308.09,308.47,116503.0,287.5065,287.9262,287.3107,287.6651,116503.0
2020-09-30 15:55:00,308.5,308.97,307.47,307.61,461300.0,287.693,288.1313,286.7325,286.8631,461300.0
2020-10-01 09:30:00,310.16,310.95,310.07,310.8,198250.0,289.2411,289.9778,289.1571,289.8379,198250.0
2020-10-01 09:35:00,310.83,310.96,310.65,310.65,23886.0,289.8659,289.9871,289.698,289.698,23886.0
2020-10-01 09:40:00,310.64,311.11,310.34,310.36,74265.0,289.6887,290.127,289.4089,289.4276,74265.0
2020-10-01 09:45:00,310.36,310.45,309.84,310.22,46251.0,289.4276,289.5115,288.9427,289.297,46251.0
2020-10-01 09:50:00,310.21,310.31,309.37,309.44,27534.0,289.2877,289.381,288.5044,288.5696,27534.0
2020-10-01 09:55:00,309.41,309.76,309.27,309.35,75158.0,288.5417,288.8681,288.4111,288.4857,75158.0
2020-10-01 10:00:00,309.32,309.63,308.92,309.14,33241.0,288.4577,288.7468,288.0847,288.2899,33241.0
2020-10-01 10:05:00,309.09,309.1,308.65,308.71,18962.0,288.2432,288.2526,287.8329,287.8889,18962.0
2020-10-01 10:10:00,308.73,308.96,308.28,308.84,41295.0,287.9075,288.122,287.4879,288.0101,41295.0
2020-10-01 10:15:00,308.89,309.07,308.45,308.98,50258.0,288.0567,288.2246,287.6464,288.1407,50258.0
2020-10-01 10:20:00,309.0,309.19,308.86,309.01,42262.0,288.1593,288.3365,288.0288,288.1686,42262.0
2020-10-01 10:25:00,309.01,309.01,308.32,308.71,27066.0,288.1686,288.1686,287.5252,287.8889,27066.0
2020-10-01 10:30:00,308.75,309.66,308.67,309.64,51089.0,287.9262,288.7748,287.8516,288.7562,51089.0
2020-10-01 10:35:00,309.63,309.89,309.59,309.88,16850.0,288.7468,288.9893,288.7095,288.98,16850.0
2020-10-01 10:40:00,309.89,309.95,309.65,309.66,16086.0,288.9893,289.0452,288.7655,288.7748,16086.0
2020-10-01 10:45:00,309.68,309.75,309.19,309.29,25563.0,288.7935,288.8587,288.3365,288.4298,25563.0
2020-10-01 10:50:00,309.25,309.43,308.98,309.18,12846.0,288.3925,288.5603,288.1407,288.3272,12846.0
2020-10-01 10:55:00,309.2,309.27,308.6,309.27,24855.0,288.3458,288.4111,287.7863,288.4111,24855.0
2020-10-01 11:00:00,309.3,309.52,308.73,309.47,22203.0,288.4391,288.6442,287.9075,288.5976,22203.0
2020-10-01 11:05:00,309.35,309.49,308.88,308.94,17928.0,288.4857,288.6163,288.0474,288.1034,17928.0
2020-10-01 11:10:00,308.94,309.23,308.44,309.21,149729.0,288.1034,288.3738,287.6371,288.3552,149729.0
2020-10-01 11:15:00,309.18,309.49,309.04,309.09,42877.0,288.3272,288.6163,288.1966,288.2432,42877.0
2020-10-01 11:20:00,309.13,309.77,309.11,309.77,19945.0,288.2805,288.8774,288.2619,288.8774,19945.0
2020-10-01 11:25:00,309.64,309.86,309.57,309.75,45411.0,288.7562,288.9613,288.6909,288.8587,45411.0
2020-10-01 11:30:00,309.74,310.05,309.68,310.0,16561.0,288.8494,289.1385,288.7935,289.0919,16561.0
2020-10-01 11:35:00,310.03,310.16,309.75,309.81,20387.0,289.1198,289.2411,288.8587,288.9147,20387.0
2020-10-01 11:40:00,309.84,309.9,309.71,309.87,63041.0,288.9427,288.9986,288.8214,288.9706,63041.0
2020-10-01 11:45:00,309.86,309.86,309.4,309.4,27144.0,288.9613,288.9613,288.5323,288.5323,27144.0
2020-10-01 11:50:00,309.41,309.77,309.32,309.75,30941.0,288.5417,288.8774,288.4577,288.8587,30941.0
2020-10-01 11:55:00,309.68,309.95,309.65,309.78,10534.0,288.7935,289.0452,288.7655,288.8867,10534.0
2020-10-01 12:00:00,309.77,309.77,309.14,309.31,15310.0,288.8774,288.8774,288.2899,288.4484,15310.0
2020-10-01 12:05:00,309.29,309.47,309.23,309.27,10536.0,288.4298,288.5976,288.3738,288.4111,10536.0
2020-10-01 12:10:00,309.28,309.44,309.23,309.41,10238.0,288.4204,288.5696,288.3738,288.5417,10238.0
2020-10-01 12:15:00,309.33,309.52,308.9,309.17,29379.0,288.4671,288.6442,288.0661,288.3179,29379.0
2020-10-01 12:20:00,309.22,309.79,309.19,309.67,24855.0,288.3645,288.896,288.3365,288.7841,24855.0
2020-10-01 12:25:00,309.64,309.73,309.61,309.7,10119.0,288.7562,288.8401,288.7282,288.8121,10119.0
2020-10-01 12:30:00,309.75,309.84,309.7,309.71,5416.0,288.8587,288.9427,288.8121,288.8214,5416.0
2020-10-01 12:35:00,309.71,309.73,309.39,309.7,4189.0,288.8214,288.8401,288.523,288.8121,4189.0
2020-10-01 12:40:00,309.68,309.92,309.68,309.82,7059.0,288.7935,289.0173,288.7935,288.924,7059.0
2020-10-01 12:45:00,309.83,309.93,309.82,309.84,4384.0,288.9333,289.0266,288.924,288.9427,4384.0
2020-10-01 12:50:00,309.84,309.86,309.77,309.77,6546.0,288.9427,288.9613,288.8774,288.8774,6546.0
2020-10-01 12:55:00,309.8,309.81,309.58,309.71,10224.0,288.9054,288.9147,288.7002,288.8214,10224.0
2020-10-01 13:00:00,309.78,309.81,309.63,309.66,33521.0,288.8867,288.9147,288.7468,288.7748,33521.0
2020-10-01 13:05:00,309.69,310.17,309.67,310.13,5979.0,288.8028,289.2504,288.7841,289.2131,5979.0
2020-10-01 13:10:00,310.12,310.12,309.71,309.73,9220.0,289.2038,289.2038,288.8214,288.8401,9220.0
2020-10-01 13:15:00,309.72,309.84,309.53,309.66,5448.0,288.8308,288.9427,288.6536,288.7748,5448.0
2020-10-01 13:20:00,309.69,309.8,309.63,309.68,16212.0,288.8028,288.9054,288.7468,288.7935,16212.0
2020-10-01 13:25:00,309.73,309.79,309.22,309.42,11941.0,288.8401,288.896,288.3645,288.551,11941.0
2020-10-01 13:30:00,309.45,309.5,309.31,309.43,8919.0,288.579,288.6256,288.4484,288.5603,8919.0
2020-10-01 13:35:00,309.42,309.69,309.42,309.63,11864.0,288.551,288.8028,288.551,288.7468,11864.0
2020-10-01 13:40:00,309.66,309.72,309.45,309.55,6521.0,288.7748,288.8308,288.579,288.6722,6521.0
2020-10-01 13:45:00,309.62,309.65,309.36,309.39,9119.0,288.7375,288.7655,288.495,288.523,9119.0
2020-10-01 13:50:00,309.39,309.65,309.25,309.62,10760.0,288.523,288.7655,288.3925,288.7375,10760.0
2020-10-01 13:55:00,309.53,309.64,308.58,308.87,26223.0,288.6536,288.7562,287.7676,288.0381,26223.0
2020-10-01 14:00:00,308.91,309.54,307.95,308.49,70283.0,288.0754,288.6629,287.1801,287.6837,70283.0
2020-10-01 14:05:00,308.53,308.53,307.76,307.98,44533.0,287.721,287.721,287.0029,287.2081,44533.0
2020-10-01 14:10:00,308.0,308.34,307.81,308.21,12429.0,287.2268,287.5438,287.0496,287.4226,12429.0
2020-10-01 14:15:00,308.18,308.25,307.77,308.13,15279.0,287.3946,287.4599,287.0123,287.348,15279.0
2020-10-01 14:20:00,308.19,308.37,308.04,308.34,11600.0,287.4039,287.5718,287.2641,287.5438,11600.0
2020-10-01 14:25:00,308.29,308.95,308.28,308.87,36986.0,287.4972,288.1127,287.4879,288.0381,36986.0
2020-10-01 14:30:00,308.89,309.21,308.89,309.14,21095.0,288.0567,288.3552,288.0567,288.2899,21095.0
2020-10-01 14:35:00,309.13,309.41,309.09,309.28,19706.0,288.2805,288.5417,288.2432,288.4204,19706.0
2020-10-01 14:40:00,309.3,309.51,309.09,309.48,18478.0,288.4391,288.6349,288.2432,288.6069,18478.0
2020-10-01 14:45:00,309.43,309.45,309.21,309.31,38258.0,288.5603,288.579,288.3552,288.4484,38258.0
2020-10-01 14:50:00,309.32,309.73,309.2,309.53,18722.0,288.4577,288.8401,288.3458,288.6536,18722.0
2020-10-01 14:55:00,309.52,309.65,309.41,309.53,49200.0,288.6442,288.7655,288.5417,288.6536,49200.0
2020-10-01 15:00:00,309.59,309.94,309.54,309.84,35440.0,288.7095,289.0359,288.6629,288.9427,35440.0
2020-10-01 15:05:00,309.87,309.87,309.45,309.49,11602.0,288.9706,288.9706,288.579,288.6163,11602.0
2020-10-01 15:10:00,309.53,309.68,309.34,309.35,16609.0,288.6536,288.7935,288.4764,288.4857,16609.0
2020-10-01 15:15:00,309.42,309.47,308.96,309.0,28414.0,288.551,288.5976,288.122,288.1593,28414.0
2020-10-01 15:20:00,309.01,309.08,308.69,308.89,20468.0,288.1686,288.2339,287.8702,288.0567,20468.0
2020-10-01 15:25:00,308.83,308.97,308.58,308.72,25425.0,288.0008,288.1313,287.7676,287.8982,25425.0
2020-10-01 15:30:00,308.66,308.98,308.61,308.97,11451.0,287.8422,288.1407,287.7956,288.1313,11451.0
2020-10-01 15:35:00,308.92,309.15,308.49,308.89,20080.0,288.0847,288.2992,287.6837,288.0567,20080.0
2020-10-01 15:40:00,308.92,309.04,308.61,308.73,8540.0,288.0847,288.1966,287.7956,287.9075,8540.0
2020-10-01 15:45:00,308.65,308.91,308.52,308.79,47747.0,287.8329,288.0754,287.7117,287.9635,47747.0
2020-10-01 15:50:00,308.78,309.34,308.76,309.22,100210.0,287.9542,288.4764,287.9355,288.3645,100210.0
2020-10-01 15:55:00,309.24,309.7,309.1,309.58,104961.0,288.3831,288.8121,288.2526,288.7002,104961.0
2020-10-02 09:30:00,304.72,306.01,304.21,305.78,279389.0,284.168,285.371,283.6924,285.1565,279389.0
2020-10-02 09:35:00,305.79,307.14,305.6,307.09,89948.0,285.1658,286.4248,284.9886,286.3781,89948.0
2020-10-02 09:40:00,307.0,307.0,306.45,306.66,77470.0,286.2942,286.2942,285.7813,285.9771,77470.0
2020-10-02 09:45:00,306.58,307.12,306.49,307.02,39573.0,285.9025,286.4061,285.8186,286.3129,39573.0
2020-10-02 09:50:00,307.09,307.12,306.18,306.4,30970.0,286.3781,286.4061,285.5295,285.7347,30970.0
2020-10-02 09:55:00,306.36,306.91,306.2,306.8,18165.0,285.6974,286.2103,285.5482,286.1077,18165.0
2020-10-02 10:00:00,306.9,307.6,306.79,307.45,53800.0,286.201,286.8537,286.0984,286.7139,53800.0
2020-10-02 10:05:00,307.45,308.08,307.44,307.84,53263.0,286.7139,287.3014,286.7045,287.0776,53263.0
2020-10-02 10:10:00,307.86,308.06,307.55,307.64,21168.0,287.0962,287.2827,286.8071,286.891,21168.0
2020-10-02 10:15:00,307.61,307.78,307.27,307.55,38017.0,286.8631,287.0216,286.546,286.8071,38017.0
2020-10-02 10:20:00,307.53,307.59,307.02,307.08,35679.0,286.7885,286.8444,286.3129,286.3688,35679.0
2020-10-02 10:25:00,307.17,307.86,306.93,307.79,26885.0,286.4527,287.0962,286.2289,287.0309,26885.0
2020-10-02 10:30:00,307.66,307.71,307.22,307.71,18475.0,286.9097,286.9563,286.4994,286.9563,18475.0
2020-10-02 10:35:00,307.72,307.77,306.93,306.93,27238.0,286.9656,287.0123,286.2289,286.2289,27238.0
2020-10-02 10:40:00,306.91,306.92,306.62,306.65,19428.0,286.2103,286.2196,285.9398,285.9678,19428.0
2020-10-02 10:45:00,306.64,307.2,306.5,307.08,16460.0,285.9585,286.4807,285.8279,286.3688,16460.0
2020-10-02 10:50:00,307.07,307.2,306.86,306.94,16640.0,286.3595,286.4807,286.1637,286.2383,16640.0
2020-10-02 10:55:00,307.16,307.51,307.16,307.31,18250.0,286.4434,286.7698,286.4434,286.5833,18250.0
2020-10-02 11:00:00,307.29,307.47,306.86,307.05,86661.0,286.5646,286.7325,286.1637,286.3408,86661.0
2020-10-02 11:05:00,307.09,307.62,306.82,307.41,20377.0,286.3781,286.8724,286.1263,286.6766,20377.0
2020-10-02 11:10:00,307.3,307.53,307.25,307.43,12890.0,286.574,286.7885,286.5273,286.6952,12890.0
2020-10-02 11:15:00,307.41,307.97,307.18,307.86,89639.0,286.6766,287.1988,286.4621,287.0962,89639.0
2020-10-02 11:20:00,307.81,308.03,307.58,307.62,29998.0,287.0496,287.2547,286.8351,286.8724,29998.0
2020-10-02 11:25:00,307.68,307.82,307.43,307.53,22094.0,286.9283,287.0589,286.6952,286.7885,22094.0
2020-10-02 11:30:00,307.52,307.57,307.0,307.04,31677.0,286.7791,286.8258,286.2942,286.3315,31677.0
2020-10-02 11:35:00,307.04,307.21,306.69,306.69,28259.0,286.3315,286.49,286.0051,286.0051,28259.0
2020-10-02 11:40:00,306.65,306.88,306.53,306.72,29558.0,285.9678,286.1823,285.8559,286.0331,29558.0
2020-10-02 11:45:00,306.67,307.02,306.59,307.02,15158.0,285.9865,286.3129,285.9119,286.3129,15158.0
2020-10-02 11:50:00,307.04,307.08,306.26,306.26,21332.0,286.3315,286.3688,285.6041,285.6041,21332.0
2020-10-02 11:55:00,306.27,306.3,305.67,305.72,22838.0,285.6134,285.6414,285.0539,285.1005,22838.0
2020-10-02 12:00:00,305.63,305.63,305.18,305.26,42651.0,285.0166,285.0166,284.597,284.6716,42651.0
2020-10-02 12:05:00,305.23,306.4,304.95,306.31,54261.0,284.6436,285.7347,284.3825,285.6507,54261.0
2020-10-02 12:10:00,306.33,308.0,306.32,307.34,59419.0,285.6694,287.2268,285.6601,286.6113,59419.0
2020-10-02 12:15:00,307.46,308.13,307.11,308.07,36454.0,286.7232,287.348,286.3968,287.292,36454.0
2020-10-02 12:20:00,308.18,308.58,307.76,307.98,79870.0,287.3946,287.7676,287.0029,287.2081,79870.0
2020-10-02 12:25:00,308.08,308.28,307.79,307.81,18568.0,287.3014,287.4879,287.0309,287.0496,18568.0
2020-10-02 12:30:00,307.95,308.14,307.54,307.81,31253.0,287.1801,287.3573,286.7978,287.0496,31253.0
2020-10-02 12:35:00,307.81,308.5,307.66,308.45,14508.0,287.0496,287.693,286.9097,287.6464,14508.0
2020-10-02 12:40:00,308.44,308.5,308.2,308.44,11850.0,287.6371,287.693,287.4133,287.6371,11850.0
2020-10-02 12:45:00,308.51,308.51,308.15,308.2,17109.0,287.7024,287.7024,287.3666,287.4133,17109.0
2020-10-02 12:50:00,308.29,308.34,307.89,308.24,12422.0,287.4972,287.5438,287.1242,287.4506,12422.0
2020-10-02 12:55:00,308.25,308.5,308.08,308.12,10799.0,287.4599,287.693,287.3014,287.3387,10799.0
2020-10-02 13:00:00,308.18,308.41,307.97,307.99,15646.0,287.3946,287.6091,287.1988,287.2174,15646.0
2020-10-02 13:05:00,307.99,307.99,307.65,307.85,10023.0,287.2174,287.2174,286.9004,287.0869,10023.0
2020-10-02 13:10:00,307.89,308.33,307.62,307.67,15611.0,287.1242,287.5345,286.8724,286.919,15611.0
2020-10-02 13:15:00,307.74,308.01,307.65,308.0,9092.0,286.9843,287.2361,286.9004,287.2268,9092.0
2020-10-02 13:20:00,307.95,308.41,307.88,308.41,10339.0,287.1801,287.6091,287.1149,287.6091,10339.0
2020-10-02 13:25:00,308.37,308.46,308.25,308.27,7108.0,287.5718,287.6557,287.4599,287.4786,7108.0
2020-10-02 13:30:00,308.38,308.39,307.54,307.54,8990.0,287.5811,287.5905,286.7978,286.7978,8990.0
2020-10-02 13:35:00,307.69,308.09,307.69,308.01,8193.0,286.9377,287.3107,286.9377,287.2361,8193.0
2020-10-02 13:40:00,308.07,308.1,306.9,307.08,51601.0,287.292,287.32,286.201,286.3688,51601.0
2020-10-02 13:45:00,307.02,307.31,306.78,306.89,30432.0,286.3129,286.5833,286.089,286.1916,30432.0
2020-10-02 13:50:00,307.06,307.22,306.7,307.15,18818.0,286.3502,286.4994,286.0144,286.4341,18818.0
2020-10-02 13:55:00,307.13,307.42,307.0,307.29,14356.0,286.4154,286.6859,286.2942,286.5646,14356.0
2020-10-02 14:00:00,307.25,307.85,307.25,307.78,11806.0,286.5273,287.0869,286.5273,287.0216,11806.0
2020-10-02 14:05:00,307.92,308.23,307.85,308.17,10929.0,287.1522,287.4412,287.0869,287.3853,10929.0
2020-10-02 14:10:00,308.21,308.37,307.96,308.09,28086.0,287.4226,287.5718,287.1895,287.3107,28086.0
2020-10-02 14:15:00,308.12,308.19,308.05,308.11,5109.0,287.3387,287.4039,287.2734,287.3293,5109.0
2020-10-02 14:20:00,308.17,308.29,308.04,308.23,9252.0,287.3853,287.4972,287.2641,287.4412,9252.0
2020-10-02 14:25:00,308.26,308.26,307.92,308.01,10371.0,287.4692,287.4692,287.1522,287.2361,10371.0
2020-10-02 14:30:00,308.08,308.14,307.64,307.91,22495.0,287.3014,287.3573,286.891,287.1428,22495.0
2020-10-02 14:35:00,307.95,308.01,307.69,307.69,22476.0,287.1801,287.2361,286.9377,286.9377,22476.0
2020-10-02 14:40:00,307.7,307.9,307.55,307.74,20595.0,286.947,287.1335,286.8071,286.9843,20595.0
2020-10-02 14:45:00,307.78,308.1,307.5,307.77,40817.0,287.0216,287.32,286.7605,287.0123,40817.0
2020-10-02 14:50:00,307.66,307.72,307.46,307.64,38519.0,286.9097,286.9656,286.7232,286.891,38519.0
2020-10-02 14:55:00,307.75,308.25,307.69,307.94,10436.0,286.9936,287.4599,286.9377,287.1708,10436.0
2020-10-02 15:00:00,307.86,308.05,307.35,307.89,34344.0,287.0962,287.2734,286.6206,287.1242,34344.0
2020-10-02 15:05:00,307.8,307.8,307.51,307.61,11935.0,287.0403,287.0403,286.7698,286.8631,11935.0
2020-10-02 15:10:00,307.73,308.34,306.96,307.23,52076.0,286.975,287.5438,286.2569,286.5087,52076.0
2020-10-02 15:15:00,307.21,307.7,307.03,307.61,21769.0,286.49,286.947,286.3222,286.8631,21769.0
2020-10-02 15:20:00,307.5,308.02,307.48,307.59,11307.0,286.7605,287.2454,286.7418,286.8444,11307.0
2020-10-02 15:25:00,307.74,307.87,307.64,307.73,19283.0,286.9843,287.1055,286.891,286.975,19283.0
2020-10-02 15:30:00,307.69,308.24,307.6,307.97,17788.0,286.9377,287.4506,286.8537,287.1988,17788.0
2020-10-02 15:35:00,308.02,308.22,307.8,307.99,16905.0,287.2454,287.4319,287.0403,287.2174,16905.0
2020-10-02 15:40:00,308.02,308.02,307.47,307.67,22543.0,287.2454,287.2454,286.7325,286.919,22543.0
2020-10-02 15:45:00,307.63,307.68,307.34,307.57,19996.0,286.8817,286.9283,286.6113,286.8258,19996.0
2020-10-02 15:50:00,307.57,307.71,307.03,307.05,42778.0,286.8258,286.9563,286.3222,286.3408,42778.0
2020-10-02 15:55:00,307.04,307.09,306.53,306.71,77857.0,286.3315,286.3781,285.8559,286.0238,77857.0
2020-10-05 09:30:00,308.69,309.66,308.69,309.37,137339.0,287.8702,288.7748,287.8702,288.5044,137339.0
2020-10-05 09:35:00,309.38,309.47,309.15,309.46,24775.0,288.5137,288.5976,288.2992,288.5883,24775.0
2020-10-05 09:40:00,309.45,309.56,309.38,309.48,21691.0,288.579,288.6815,288.5137,288.6069,21691.0
2020-10-05 09:45:00,309.49,309.78,309.2,309.25,75947.0,288.6163,288.8867,288.3458,288.3925,75947.0
2020-10-05 09:50:00,309.39,309.45,309.24,309.35,12363.0,288.523,288.579,288.3831,288.4857,12363.0
2020-10-05 09:55:00,309.28,309.35,309.11,309.18,17330.0,288.4204,288.4857,288.2619,288.3272,17330.0
2020-10-05 10:00:00,309.23,309.54,309.23,309.45,12032.0,288.3738,288.6629,288.3738,288.579,12032.0
2020-10-05 10:05:00,309.5,309.86,309.47,309.78,23491.0,288.6256,288.9613,288.5976,288.8867,23491.0
2020-10-05 10:10:00,309.82,309.98,309.74,309.95,40804.0,288.924,289.0732,288.8494,289.0452,40804.0
2020-10-05 10:15:00,309.98,310.24,309.96,310.21,79714.0,289.0732,289.3157,289.0546,289.2877,79714.0
2020-10-05 10:20:00,310.21,310.36,310.09,310.17,31832.0,289.2877,289.4276,289.1758,289.2504,31832.0
2020-10-05 10:25:00,310.22,310.32,310.14,310.17,29588.0,289.297,289.3903,289.2224,289.2504,29588.0
2020-10-05 10:30:00,310.21,310.88,310.21,310.73,56009.0,289.2877,289.9125,289.2877,289.7726,56009.0
2020-10-05 10:35:00,310.69,310.7,310.51,310.62,14294.0,289.7353,289.7447,289.5675,289.6701,14294.0
2020-10-05 10:40:00,310.65,310.91,310.64,310.74,16517.0,289.698,289.9405,289.6887,289.782,16517.0
2020-10-05 10:45:00,310.74,311.04,310.69,310.98,18334.0,289.782,290.0617,289.7353,290.0058,18334.0
2020-10-05 10:50:00,310.98,311.0,310.84,310.86,15238.0,290.0058,290.0244,289.8752,289.8939,15238.0
2020-10-05 10:55:00,310.84,310.97,310.72,310.74,18153.0,289.8752,289.9964,289.7633,289.782,18153.0
2020-10-05 11:00:00,310.75,310.98,310.67,310.96,10243.0,289.7913,290.0058,289.7167,289.9871,10243.0
2020-10-05 11:05:00,311.0,311.05,310.79,310.79,13200.0,290.0244,290.0711,289.8286,289.8286,13200.0
2020-10-05 11:10:00,310.81,310.85,310.68,310.72,39333.0,289.8472,289.8845,289.726,289.7633,39333.0
2020-10-05 11:15:00,310.73,311.19,310.73,311.15,11887.0,289.7726,290.2016,289.7726,290.1643,11887.0
2020-10-05 11:20:00,311.17,311.29,311.1,311.13,15589.0,290.183,290.2949,290.1177,290.1457,15589.0
2020-10-05 11:25:00,311.14,311.21,310.97,310.99,10256.0,290.155,290.2203,289.9964,290.0151,10256.0
2020-10-05 11:30:00,311.02,311.03,310.8,310.8,5949.0,290.0431,290.0524,289.8379,289.8379,5949.0
2020-10-05 11:35:00,310.79,310.87,310.66,310.66,4951.0,289.8286,289.9032,289.7074,289.7074,4951.0
2020-10-05 11:40:00,310.68,310.86,310.68,310.82,11375.0,289.726,289.8939,289.726,289.8566,11375.0
2020-10-05 11:45:00,310.79,310.9,310.67,310.81,19944.0,289.8286,289.9312,289.7167,289.8472,19944.0
2020-10-05 11:50:00,310.8,310.83,310.7,310.7,12330.0,289.8379,289.8659,289.7447,289.7447,12330.0
2020-10-05 11:55:00,310.73,310.92,310.73,310.89,16329.0,289.7726,289.9498,289.7726,289.9218,16329.0
2020-10-05 12:00:00,310.91,310.93,310.75,310.81,25290.0,289.9405,289.9591,289.7913,289.8472,25290.0
2020-10-05 12:05:00,310.85,310.91,310.84,310.85,12727.0,289.8845,289.9405,289.8752,289.8845,12727.0
2020-10-05 12:10:00,310.87,310.98,310.87,310.89,2465.0,289.9032,290.0058,289.9032,289.9218,2465.0
2020-10-05 12:15:00,310.89,310.93,310.8,310.9,2824.0,289.9218,289.9591,289.8379,289.9312,2824.0
2020-10-05 12:20:00,310.91,310.99,310.86,310.97,8750.0,289.9405,290.0151,289.8939,289.9964,8750.0
2020-10-05 12:25:00,310.97,311.03,310.93,311.03,11797.0,289.9964,290.0524,289.9591,290.0524,11797.0
2020-10-05 12:30:00,311.01,311.09,311.0,311.09,7806.0,290.0338,290.1084,290.0244,290.1084,7806.0
2020-10-05 12:35:00,311.09,311.1,311.05,311.07,6381.0,290.1084,290.1177,290.0711,290.0897,6381.0
2020-10-05 12:40:00,311.1,311.11,310.99,310.99,6182.0,290.1177,290.127,290.0151,290.0151,6182.0
2020-10-05 12:45:00,311.09,311.09,310.96,310.96,4748.0,290.1084,290.1084,289.9871,289.9871,4748.0
2020-10-05 12:50:00,310.98,311.05,310.91,311.0,13496.0,290.0058,290.0711,289.9405,290.0244,13496.0
2020-10-05 12:55:00,311.01,311.06,310.98,311.05,7279.0,290.0338,290.0804,290.0058,290.0711,7279.0
2020-10-05 13:00:00,311.13,311.14,310.86,310.98,7349.0,290.1457,290.155,289.8939,290.0058,7349.0
2020-10-05 13:05:00,311.0,311.04,310.96,310.98,8502.0,290.0244,290.0617,289.9871,290.0058,8502.0
2020-10-05 13:10:00,311.01,311.15,311.01,311.15,5752.0,290.0338,290.1643,290.0338,290.1643,5752.0
2020-10-05 13:15:00,311.17,311.17,311.0,311.0,15557.0,290.183,290.183,290.0244,290.0244,15557.0
2020-10-05 13:20:00,310.99,310.99,310.7,310.84,18152.0,290.0151,290.0151,289.7447,289.8752,18152.0
2020-10-05 13:25:00,310.81,310.94,310.78,310.91,9749.0,289.8472,289.9685,289.8193,289.9405,9749.0
2020-10-05 13:30:00,310.92,310.93,310.73,310.86,13518.0,289.9498,289.9591,289.7726,289.8939,13518.0
2020-10-05 13:35:00,310.87,310.91,310.82,310.9,10228.0,289.9032,289.9405,289.8566,289.9312,10228.0
2020-10-05 13:40:00,310.88,310.91,310.83,310.84,3971.0,289.9125,289.9405,289.8659,289.8752,3971.0
2020-10-05 13:45:00,310.81,310.84,310.49,310.59,12473.0,289.8472,289.8752,289.5488,289.6421,12473.0
2020-10-05 13:50:00,310.61,310.63,310.48,310.53,16967.0,289.6607,289.6794,289.5395,289.5861,16967.0
2020-10-05 13:55:00,310.53,310.54,310.26,310.36,11594.0,289.5861,289.5955,289.3343,289.4276,11594.0
2020-10-05 14:00:00,310.3,310.39,310.08,310.15,15751.0,289.3716,289.4556,289.1665,289.2318,15751.0
2020-10-05 14:05:00,310.18,310.41,310.18,310.37,11981.0,289.2597,289.4742,289.2597,289.4369,11981.0
2020-10-05 14:10:00,310.33,310.48,310.33,310.47,15419.0,289.3996,289.5395,289.3996,289.5302,15419.0
2020-10-05 14:15:00,310.45,310.61,310.44,310.57,5916.0,289.5115,289.6607,289.5022,289.6234,5916.0
2020-10-05 14:20:00,310.59,310.69,310.55,310.63,6441.0,289.6421,289.7353,289.6048,289.6794,6441.0
2020-10-05 14:25:00,310.63,310.67,310.31,310.5,21197.0,289.6794,289.7167,289.381,289.5581,21197.0
2020-10-05 14:30:00,310.51,310.81,310.5,310.74,6647.0,289.5675,289.8472,289.5581,289.782,6647.0
2020-10-05 14:35:00,310.73,311.03,310.71,310.89,27571.0,289.7726,290.0524,289.754,289.9218,27571.0
2020-10-05 14:40:00,310.94,311.06,310.89,311.03,16011.0,289.9685,290.0804,289.9218,290.0524,16011.0
2020-10-05 14:45:00,311.02,311.05,310.92,310.95,25987.0,290.0431,290.0711,289.9498,289.9778,25987.0
2020-10-05 14:50:00,310.95,311.1,310.95,311.05,11170.0,289.9778,290.1177,289.9778,290.0711,11170.0
2020-10-05 14:55:00,311.1,311.6,311.04,311.57,44717.0,290.1177,290.584,290.0617,290.556,44717.0
2020-10-05 15:00:00,311.55,311.62,311.35,311.55,22104.0,290.5373,290.6026,290.3508,290.5373,22104.0
2020-10-05 15:05:00,311.56,311.78,311.51,311.77,32045.0,290.5467,290.7518,290.5,290.7425,32045.0
2020-10-05 15:10:00,311.79,312.02,311.76,311.94,41508.0,290.7611,290.9756,290.7332,290.901,41508.0
2020-10-05 15:15:00,311.99,312.16,311.96,312.04,21737.0,290.9477,291.1062,290.9197,290.9943,21737.0
2020-10-05 15:20:00,312.05,312.07,311.9,311.96,9220.0,291.0036,291.0223,290.8637,290.9197,9220.0
2020-10-05 15:25:00,311.97,312.25,311.94,312.2,17386.0,290.929,291.1901,290.901,291.1435,17386.0
2020-10-05 15:30:00,312.17,312.29,312.06,312.06,20352.0,291.1155,291.2274,291.0129,291.0129,20352.0
2020-10-05 15:35:00,312.07,312.22,311.9,311.99,48528.0,291.0223,291.1621,290.8637,290.9477,48528.0
2020-10-05 15:40:00,312.01,312.18,311.86,311.86,144393.0,290.9663,291.1248,290.8264,290.8264,144393.0
2020-10-05 15:45:00,311.88,311.95,311.8,311.95,96225.0,290.8451,290.9104,290.7705,290.9104,96225.0
2020-10-05 15:50:00,311.99,312.11,311.84,312.11,35502.0,290.9477,291.0596,290.8078,291.0596,35502.0
2020-10-05 15:55:00,312.11,312.23,311.83,312.05,147138.0,291.0596,291.1715,290.7984,291.0036,147138.0
2020-10-06 09:30:00,312.25,312.54,311.96,312.06,151550.0,291.1901,291.4606,290.9197,291.0129,151550.0
2020-10-06 09:35:00,312.11,312.33,311.97,312.0,22800.0,291.0596,291.2647,290.929,290.957,22800.0
2020-10-06 09:40:00,312.03,312.2,311.71,312.08,27576.0,290.985,291.1435,290.6865,291.0316,27576.0
2020-10-06 09:45:00,312.09,312.13,311.84,311.9,28558.0,291.0409,291.0782,290.8078,290.8637,28558.0
2020-10-06 09:50:00,311.9,311.95,311.48,311.51,22218.0,290.8637,290.9104,290.4721,290.5,22218.0
2020-10-06 09:55:00,311.59,311.82,311.54,311.78,10435.0,290.5746,290.7891,290.528,290.7518,10435.0
2020-10-06 10:00:00,311.9,312.26,311.9,312.15,13271.0,290.8637,291.1994,290.8637,291.0969,13271.0
2020-10-06 10:05:00,312.16,312.3,312.09,312.3,15429.0,291.1062,291.2367,291.0409,291.2367,15429.0
2020-10-06 10:10:00,312.29,312.56,312.26,312.51,25862.0,291.2274,291.4792,291.1994,291.4326,25862.0
2020-10-06 10:15:00,312.46,312.84,312.46,312.71,23451.0,291.386,291.7403,291.386,291.6191,23451.0
2020-10-06 10:20:00,312.76,312.78,312.47,312.47,22586.0,291.6657,291.6844,291.3953,291.3953,22586.0
2020-10-06 10:25:00,312.54,312.65,312.39,312.61,14401.0,291.4606,291.5631,291.3207,291.5258,14401.0
2020-10-06 10:30:00,312.62,312.69,312.43,312.5,18792.0,291.5352,291.6004,291.358,291.4233,18792.0
2020-10-06 10:35:00,312.49,312.59,312.32,312.42,13846.0,291.4139,291.5072,291.2554,291.3487,13846.0
2020-10-06 10:40:00,312.57,312.83,311.5,311.88,27844.0,291.4885,291.731,290.4907,290.8451,27844.0
2020-10-06 10:45:00,311.88,312.4,311.81,312.15,22474.0,290.8451,291.33,290.7798,291.0969,22474.0
2020-10-06 10:50:00,312.24,312.62,312.24,312.36,31007.0,291.1808,291.5352,291.1808,291.2927,31007.0
2020-10-06 10:55:00,312.3,312.44,312.15,312.28,9119.0,291.2367,291.3673,291.0969,291.2181,9119.0
2020-10-06 11:00:00,312.28,312.5,312.25,312.39,11607.0,291.2181,291.4233,291.1901,291.3207,11607.0
2020-10-06 11:05:00,312.44,312.46,312.07,312.13,18605.0,291.3673,291.386,291.0223,291.0782,18605.0
2020-10-06 11:10:00,312.13,312.19,311.96,312.03,21665.0,291.0782,291.1342,290.9197,290.985,21665.0
2020-10-06 11:15:00,312.05,312.09,311.87,311.98,13685.0,291.0036,291.0409,290.8357,290.9383,13685.0
2020-10-06 11:20:00,311.97,312.09,311.5,311.58,18105.0,290.929,291.0409,290.4907,290.5653,18105.0
2020-10-06 11:25:00,311.58,311.81,311.38,311.78,33521.0,290.5653,290.7798,290.3788,290.7518,33521.0
2020-10-06 11:30:00,311.75,311.84,311.49,311.83,13529.0,290.7238,290.8078,290.4814,290.7984,13529.0
2020-10-06 11:35:00,311.9,312.11,311.78,312.06,6943.0,290.8637,291.0596,290.7518,291.0129,6943.0
2020-10-06 11:40:00,312.07,312.16,312.01,312.13,10005.0,291.0223,291.1062,290.9663,291.0782,10005.0
2020-10-06 11:45:00,312.08,312.1,311.52,311.52,22018.0,291.0316,291.0502,290.5094,290.5094,22018.0
2020-10-06 11:50:00,311.48,311.48,311.11,311.26,26299.0,290.4721,290.4721,290.127,290.2669,26299.0
2020-10-06 11:55:00,311.26,311.42,311.25,311.35,18961.0,290.2669,290.4161,290.2576,290.3508,18961.0
2020-10-06 12:00:00,311.33,311.74,311.33,311.52,29076.0,290.3322,290.7145,290.3322,290.5094,29076.0
2020-10-06 12:05:00,311.52,311.82,311.43,311.82,14708.0,290.5094,290.7891,290.4254,290.7891,14708.0
2020-10-06 12:10:00,311.81,311.97,311.76,311.93,11964.0,290.7798,290.929,290.7332,290.8917,11964.0
2020-10-06 12:15:00,311.97,312.0,311.85,311.85,10159.0,290.929,290.957,290.8171,290.8171,10159.0
2020-10-06 12:20:00,311.85,312.08,311.75,312.04,21270.0,290.8171,291.0316,290.7238,290.9943,21270.0
2020-10-06 12:25:00,312.02,312.04,311.9,311.92,5923.0,290.9756,290.9943,290.8637,290.8824,5923.0
2020-10-06 12:30:00,311.99,311.99,311.82,311.83,8934.0,290.9477,290.9477,290.7891,290.7984,8934.0
2020-10-06 12:35:00,311.82,312.03,311.78,312.0,4131.0,290.7891,290.985,290.7518,290.957,4131.0
2020-10-06 12:40:00,312.0,312.13,311.98,312.11,16767.0,290.957,291.0782,290.9383,291.0596,16767.0
2020-10-06 12:45:00,312.14,312.49,312.14,312.47,24885.0,291.0875,291.4139,291.0875,291.3953,24885.0
2020-10-06 12:50:00,312.5,312.68,312.49,312.63,16762.0,291.4233,291.5911,291.4139,291.5445,16762.0
2020-10-06 12:55:00,312.63,312.65,312.54,312.61,9866.0,291.5445,291.5631,291.4606,291.5258,9866.0
2020-10-06 13:00:00,312.66,312.7,312.52,312.53,9552.0,291.5725,291.6098,291.4419,291.4512,9552.0
2020-10-06 13:05:00,312.53,313.01,312.53,313.0,28038.0,291.4512,291.8989,291.4512,291.8895,28038.0
2020-10-06 13:10:00,313.0,313.01,312.9,312.98,18287.0,291.8895,291.8989,291.7963,291.8709,18287.0
2020-10-06 13:15:00,312.97,313.01,312.91,312.98,6306.0,291.8616,291.8989,291.8056,291.8709,6306.0
2020-10-06 13:20:00,312.96,313.22,312.88,312.9,25673.0,291.8522,292.0947,291.7776,291.7963,25673.0
2020-10-06 13:25:00,312.89,312.93,312.82,312.82,5608.0,291.787,291.8243,291.7217,291.7217,5608.0
2020-10-06 13:30:00,312.82,312.94,312.77,312.88,7880.0,291.7217,291.8336,291.675,291.7776,7880.0
2020-10-06 13:35:00,312.85,312.92,312.79,312.89,13782.0,291.7497,291.8149,291.6937,291.787,13782.0
2020-10-06 13:40:00,312.91,313.1,312.76,312.9,38545.0,291.8056,291.9828,291.6657,291.7963,38545.0
2020-10-06 13:45:00,312.89,312.95,312.57,312.69,28466.0,291.787,291.8429,291.4885,291.6004,28466.0
2020-10-06 13:50:00,312.68,312.82,312.55,312.7,14622.0,291.5911,291.7217,291.4699,291.6098,14622.0
2020-10-06 13:55:00,312.74,312.81,312.64,312.76,7691.0,291.6471,291.7123,291.5538,291.6657,7691.0
2020-10-06 14:00:00,312.75,312.82,312.66,312.82,15061.0,291.6564,291.7217,291.5725,291.7217,15061.0
2020-10-06 14:05:00,312.78,313.16,312.78,312.91,18080.0,291.6844,292.0387,291.6844,291.8056,18080.0
2020-10-06 14:10:00,312.92,313.23,312.79,313.21,22605.0,291.8149,292.104,291.6937,292.0854,22605.0
2020-10-06 14:15:00,313.2,313.35,313.12,313.24,29163.0,292.076,292.2159,292.0014,292.1133,29163.0
2020-10-06 14:20:00,313.21,313.48,313.21,313.41,37005.0,292.0854,292.3372,292.0854,292.2719,37005.0
2020-10-06 14:25:00,313.42,313.51,313.29,313.35,15235.0,292.2812,292.3651,292.16,292.2159,15235.0
2020-10-06 14:30:00,313.4,313.71,313.39,313.61,20250.0,292.2626,292.5516,292.2532,292.4584,20250.0
2020-10-06 14:35:00,313.61,313.91,313.54,313.78,23069.0,292.4584,292.7382,292.3931,292.6169,23069.0
2020-10-06 14:40:00,313.77,314.17,313.71,314.16,26420.0,292.6076,292.9806,292.5516,292.9713,26420.0
2020-10-06 14:45:00,314.15,314.32,312.48,312.69,86322.0,292.962,293.1205,291.4046,291.6004,86322.0
2020-10-06 14:50:00,312.53,312.53,309.31,309.31,140659.0,291.4512,291.4512,288.4484,288.4484,140659.0
2020-10-06 14:55:00,309.33,310.3,308.43,309.6,298076.0,288.4671,289.3716,287.6278,288.7188,298076.0
2020-10-06 15:00:00,309.58,309.58,308.4,308.52,105999.0,288.7002,288.7002,287.5998,287.7117,105999.0
2020-10-06 15:05:00,308.66,308.95,307.38,308.57,112598.0,287.8422,288.1127,286.6486,287.7583,112598.0
2020-10-06 15:10:00,308.5,308.95,308.05,308.74,110027.0,287.693,288.1127,287.2734,287.9169,110027.0
2020-10-06 15:15:00,308.71,309.08,308.06,308.09,51031.0,287.8889,288.2339,287.2827,287.3107,51031.0
2020-10-06 15:20:00,308.18,308.5,307.88,307.94,47623.0,287.3946,287.693,287.1149,287.1708,47623.0
2020-10-06 15:25:00,308.01,308.85,307.87,308.79,48030.0,287.2361,288.0194,287.1055,287.9635,48030.0
2020-10-06 15:30:00,308.76,309.7,308.53,309.62,45292.0,287.9355,288.8121,287.721,288.7375,45292.0
2020-10-06 15:35:00,309.54,309.61,308.77,308.79,34550.0,288.6629,288.7282,287.9448,287.9635,34550.0
2020-10-06 15:40:00,308.86,309.0,308.25,308.38,30033.0,288.0288,288.1593,287.4599,287.5811,30033.0
2020-10-06 15:45:00,308.37,308.48,307.39,307.81,60332.0,287.5718,287.6744,286.6579,287.0496,60332.0
2020-10-06 15:50:00,307.78,307.86,307.18,307.84,48442.0,287.0216,287.0962,286.4621,287.0776,48442.0
2020-10-06 15:55:00,308.0,308.36,307.63,307.64,101867.0,287.2268,287.5625,286.8817,286.891,101867.0
2020-10-07 09:30:00,310.61,311.58,310.6,311.38,82655.0,289.6607,290.5653,289.6514,290.3788,82655.0
2020-10-07 09:35:00,311.41,311.54,311.13,311.13,30293.0,290.4068,290.528,290.1457,290.1457,30293.0
2020-10-07 09:40:00,311.13,311.76,311.13,311.6,27640.0,290.1457,290.7332,290.1457,290.584,27640.0
2020-10-07 09:45:00,311.57,311.72,311.39,311.63,35252.0,290.556,290.6959,290.3881,290.6119,35252.0
2020-10-07 09:50:00,311.58,311.8,311.47,311.67,21281.0,290.5653,290.7705,290.4627,290.6492,21281.0
2020-10-07 09:55:00,311.82,311.82,311.32,311.44,14973.0,290.7891,290.7891,290.3228,290.4347,14973.0
2020-10-07 10:00:00,311.45,311.49,311.06,311.29,25740.0,290.4441,290.4814,290.0804,290.2949,25740.0
2020-10-07 10:05:00,311.34,311.55,311.15,311.54,19062.0,290.3415,290.5373,290.1643,290.528,19062.0
2020-10-07 10:10:00,311.51,311.56,310.87,310.96,15918.0,290.5,290.5467,289.9032,289.9871,15918.0
2020-10-07 10:15:00,310.98,311.63,310.98,311.63,14857.0,290.0058,290.6119,290.0058,290.6119,14857.0
2020-10-07 10:20:00,311.6,311.83,311.51,311.7,11660.0,290.584,290.7984,290.5,290.6772,11660.0
2020-10-07 10:25:00,311.62,311.85,311.57,311.75,18156.0,290.6026,290.8171,290.556,290.7238,18156.0
2020-10-07 10:30:00,311.76,312.11,311.57,311.92,36057.0,290.7332,291.0596,290.556,290.8824,36057.0
2020-10-07 10:35:00,311.82,311.89,311.47,311.56,9248.0,290.7891,290.8544,290.4627,290.5467,9248.0
2020-10-07 10:40:00,311.66,311.7,311.46,311.69,13775.0,290.6399,290.6772,290.4534,290.6679,13775.0
2020-10-07 10:45:00,311.77,311.85,311.53,311.82,14864.0,290.7425,290.8171,290.5187,290.7891,14864.0
2020-10-07 10:50:00,311.83,311.97,311.83,311.9,36064.0,290.7984,290.929,290.7984,290.8637,36064.0
2020-10-07 10:55:00,311.92,312.0,311.82,311.85,14535.0,290.8824,290.957,290.7891,290.8171,14535.0
2020-10-07 11:00:00,312.03,312.03,311.81,311.88,9610.0,290.985,290.985,290.7798,290.8451,9610.0
2020-10-07 11:05:00,312.09,312.17,312.01,312.07,7967.0,291.0409,291.1155,290.9663,291.0223,7967.0
2020-10-07 11:10:00,312.12,312.22,311.8,311.89,11241.0,291.0689,291.1621,290.7705,290.8544,11241.0
2020-10-07 11:15:00,311.88,311.93,311.66,311.82,10207.0,290.8451,290.8917,290.6399,290.7891,10207.0
2020-10-07 11:20:00,311.77,311.86,311.67,311.86,11918.0,290.7425,290.8264,290.6492,290.8264,11918.0
2020-10-07 11:25:00,311.85,311.93,311.57,311.86,16672.0,290.8171,290.8917,290.556,290.8264,16672.0
2020-10-07 11:30:00,311.96,312.02,311.8,312.0,7604.0,290.9197,290.9756,290.7705,290.957,7604.0
2020-10-07 11:35:00,311.97,311.98,311.75,311.88,10340.0,290.929,290.9383,290.7238,290.8451,10340.0
2020-10-07 11:40:00,311.91,312.09,311.9,311.93,7766.0,290.873,291.0409,290.8637,290.8917,7766.0
2020-10-07 11:45:00,312.0,312.01,311.91,311.91,2720.0,290.957,290.9663,290.873,290.873,2720.0
2020-10-07 11:50:00,311.96,312.03,311.77,311.81,8490.0,290.9197,290.985,290.7425,290.7798,8490.0
2020-10-07 11:55:00,311.81,311.88,311.76,311.76,2981.0,290.7798,290.8451,290.7332,290.7332,2981.0
2020-10-07 12:00:00,311.82,311.87,311.69,311.69,12117.0,290.7891,290.8357,290.6679,290.6679,12117.0
2020-10-07 12:05:00,311.68,311.82,311.65,311.69,7108.0,290.6586,290.7891,290.6306,290.6679,7108.0
2020-10-07 12:10:00,311.7,311.88,311.7,311.85,16167.0,290.6772,290.8451,290.6772,290.8171,16167.0
2020-10-07 12:15:00,311.86,311.93,311.72,311.86,4749.0,290.8264,290.8917,290.6959,290.8264,4749.0
2020-10-07 12:20:00,311.88,311.91,311.8,311.91,11996.0,290.8451,290.873,290.7705,290.873,11996.0
2020-10-07 12:25:00,311.89,312.0,311.0,311.48,16554.0,290.8544,290.957,290.0244,290.4721,16554.0
2020-10-07 12:30:00,311.44,311.99,311.43,311.82,11855.0,290.4347,290.9477,290.4254,290.7891,11855.0
2020-10-07 12:35:00,311.85,311.86,311.64,311.75,3952.0,290.8171,290.8264,290.6213,290.7238,3952.0
2020-10-07 12:40:00,311.78,311.87,311.78,311.8,4433.0,290.7518,290.8357,290.7518,290.7705,4433.0
2020-10-07 12:45:00,311.79,311.88,311.62,311.85,14480.0,290.7611,290.8451,290.6026,290.8171,14480.0
2020-10-07 12:50:00,311.85,311.87,311.64,311.7,17435.0,290.8171,290.8357,290.6213,290.6772,17435.0
2020-10-07 12:55:00,311.68,311.96,311.68,311.96,9652.0,290.6586,290.9197,290.6586,290.9197,9652.0
2020-10-07 13:00:00,311.97,312.12,311.96,312.11,10772.0,290.929,291.0689,290.9197,291.0596,10772.0
2020-10-07 13:05:00,312.09,312.14,312.03,312.1,18796.0,291.0409,291.0875,290.985,291.0502,18796.0
2020-10-07 13:10:00,312.06,312.1,311.98,312.0,11532.0,291.0129,291.0502,290.9383,290.957,11532.0
2020-10-07 13:15:00,312.0,312.14,311.96,312.13,8884.0,290.957,291.0875,290.9197,291.0782,8884.0
2020-10-07 13:20:00,312.13,312.2,312.03,312.2,9700.0,291.0782,291.1435,290.985,291.1435,9700.0
2020-10-07 13:25:00,312.2,312.2,312.08,312.16,7744.0,291.1435,291.1435,291.0316,291.1062,7744.0
2020-10-07 13:30:00,312.23,312.28,312.16,312.23,5785.0,291.1715,291.2181,291.1062,291.1715,5785.0
2020-10-07 13:35:00,312.2,312.29,312.19,312.22,4217.0,291.1435,291.2274,291.1342,291.1621,4217.0
2020-10-07 13:40:00,312.27,312.82,312.25,312.7,35929.0,291.2088,291.7217,291.1901,291.6098,35929.0
2020-10-07 13:45:00,312.76,312.88,312.64,312.88,10956.0,291.6657,291.7776,291.5538,291.7776,10956.0
2020-10-07 13:50:00,312.9,313.11,312.87,313.07,9214.0,291.7963,291.9921,291.7683,291.9548,9214.0
2020-10-07 13:55:00,313.04,313.05,312.63,312.7,11072.0,291.9268,291.9362,291.5445,291.6098,11072.0
2020-10-07 14:00:00,312.75,313.05,312.75,312.91,12848.0,291.6564,291.9362,291.6564,291.8056,12848.0
2020-10-07 14:05:00,312.91,312.92,312.59,312.75,16871.0,291.8056,291.8149,291.5072,291.6564,16871.0
2020-10-07 14:10:00,312.81,312.84,312.71,312.75,8194.0,291.7123,291.7403,291.6191,291.6564,8194.0
2020-10-07 14:15:00,312.78,313.23,312.71,313.17,16166.0,291.6844,292.104,291.6191,292.0481,16166.0
2020-10-07 14:20:00,313.15,313.54,313.12,313.38,24996.0,292.0294,292.3931,292.0014,292.2439,24996.0
2020-10-07 14:25:00,313.4,313.49,313.35,313.41,11001.0,292.2626,292.3465,292.2159,292.2719,11001.0
2020-10-07 14:30:00,313.44,313.55,313.39,313.4,7534.0,292.2999,292.4024,292.2532,292.2626,7534.0
2020-10-07 14:35:00,313.43,313.46,313.33,313.37,13717.0,292.2905,292.3185,292.1973,292.2346,13717.0
2020-10-07 14:40:00,313.39,313.4,312.98,313.23,18037.0,292.2532,292.2626,291.8709,292.104,18037.0
2020-10-07 14:45:00,313.23,313.4,313.19,313.33,10930.0,292.104,292.2626,292.0667,292.1973,10930.0
2020-10-07 14:50:00,313.36,313.49,313.31,313.48,20043.0,292.2253,292.3465,292.1786,292.3372,20043.0
2020-10-07 14:55:00,313.49,313.6,313.48,313.49,61378.0,292.3465,292.4491,292.3372,292.3465,61378.0
2020-10-07 15:00:00,313.47,313.59,313.38,313.53,11608.0,292.3278,292.4397,292.2439,292.3838,11608.0
2020-10-07 15:05:00,313.58,313.78,313.51,313.69,26681.0,292.4304,292.6169,292.3651,292.533,26681.0
2020-10-07 15:10:00,313.71,313.81,313.64,313.64,12774.0,292.5516,292.6449,292.4864,292.4864,12774.0
2020-10-07 15:15:00,313.68,313.72,313.53,313.56,17758.0,292.5237,292.561,292.3838,292.4118,17758.0
2020-10-07 15:20:00,313.58,313.7,313.55,313.55,9720.0,292.4304,292.5423,292.4024,292.4024,9720.0
2020-10-07 15:25:00,313.63,313.65,313.44,313.54,10387.0,292.477,292.4957,292.2999,292.3931,10387.0
2020-10-07 15:30:00,313.55,313.64,313.19,313.22,27734.0,292.4024,292.4864,292.0667,292.0947,27734.0
2020-10-07 15:35:00,313.22,313.4,313.11,313.4,29792.0,292.0947,292.2626,291.9921,292.2626,29792.0
2020-10-07 15:40:00,313.36,313.5,313.28,313.34,10980.0,292.2253,292.3558,292.1506,292.2066,10980.0
2020-10-07 15:45:00,313.35,313.38,313.21,313.38,21530.0,292.2159,292.2439,292.0854,292.2439,21530.0
2020-10-07 15:50:00,313.43,313.71,313.23,313.71,22575.0,292.2905,292.5516,292.104,292.5516,22575.0
2020-10-07 15:55:00,313.65,313.65,312.96,312.97,92082.0,292.4957,292.4957,291.8522,291.8616,92082.0
2020-10-08 09:30:00,314.96,315.14,314.66,314.81,106227.0,293.7173,293.8852,293.4376,293.5775,106227.0
2020-10-08 09:35:00,314.78,314.86,314.67,314.78,38184.0,293.5495,293.6241,293.4469,293.5495,38184.0
2020-10-08 09:40:00,314.87,314.98,314.68,314.9,28753.0,293.6334,293.736,293.4562,293.6614,28753.0
2020-10-08 09:45:00,314.86,315.02,314.48,314.53,31832.0,293.6241,293.7733,293.2697,293.3163,31832.0
2020-10-08 09:50:00,314.57,315.18,314.57,315.09,16086.0,293.3536,293.9225,293.3536,293.8386,16086.0
2020-10-08 09:55:00,315.07,315.28,315.04,315.21,26491.0,293.8199,294.0158,293.7919,293.9505,26491.0
2020-10-08 10:00:00,315.27,315.5,314.48,314.78,26733.0,294.0064,294.2209,293.2697,293.5495,26733.0
2020-10-08 10:05:00,314.76,314.96,314.7,314.84,8667.0,293.5308,293.7173,293.4749,293.6054,8667.0
2020-10-08 10:10:00,314.86,315.03,314.85,314.88,9486.0,293.6241,293.7826,293.6148,293.6427,9486.0
2020-10-08 10:15:00,314.9,315.08,314.76,314.81,16043.0,293.6614,293.8292,293.5308,293.5775,16043.0
2020-10-08 10:20:00,314.93,315.12,314.83,315.03,17207.0,293.6894,293.8665,293.5961,293.7826,17207.0
2020-10-08 10:25:00,315.05,315.05,314.58,314.94,16516.0,293.8013,293.8013,293.363,293.6987,16516.0
2020-10-08 10:30:00,314.9,315.46,314.85,315.41,16701.0,293.6614,294.1836,293.6148,294.137,16701.0
2020-10-08 10:35:00,315.42,315.48,315.35,315.44,8170.0,294.1463,294.2023,294.081,294.165,8170.0
2020-10-08 10:40:00,315.44,315.5,315.14,315.15,12678.0,294.165,294.2209,293.8852,293.8945,12678.0
2020-10-08 10:45:00,315.15,315.27,315.14,315.26,11917.0,293.8945,294.0064,293.8852,293.9971,11917.0
2020-10-08 10:50:00,315.27,315.59,314.98,315.03,18027.0,294.0064,294.3049,293.736,293.7826,18027.0
2020-10-08 10:55:00,315.04,315.19,315.0,315.13,12169.0,293.7919,293.9318,293.7546,293.8759,12169.0
2020-10-08 11:00:00,315.18,315.25,314.89,315.21,9031.0,293.9225,293.9878,293.6521,293.9505,9031.0
2020-10-08 11:05:00,315.26,315.4,315.23,315.27,21437.0,293.9971,294.1277,293.9691,294.0064,21437.0
2020-10-08 11:10:00,315.23,315.43,315.19,315.43,18572.0,293.9691,294.1556,293.9318,294.1556,18572.0
2020-10-08 11:15:00,315.43,315.54,315.38,315.4,5759.0,294.1556,294.2582,294.109,294.1277,5759.0
2020-10-08 11:20:00,315.37,315.48,314.84,315.11,24475.0,294.0997,294.2023,293.6054,293.8572,24475.0
2020-10-08 11:25:00,315.05,315.1,314.76,314.82,21797.0,293.8013,293.8479,293.5308,293.5868,21797.0
2020-10-08 11:30:00,314.79,314.88,314.05,314.21,25557.0,293.5588,293.6427,292.8687,293.0179,25557.0
2020-10-08 11:35:00,314.23,314.91,314.19,314.88,30714.0,293.0366,293.6707,292.9993,293.6427,30714.0
2020-10-08 11:40:00,314.89,315.0,314.86,314.94,10507.0,293.6521,293.7546,293.6241,293.6987,10507.0
2020-10-08 11:45:00,314.93,314.97,314.75,314.83,20843.0,293.6894,293.7267,293.5215,293.5961,20843.0
2020-10-08 11:50:00,314.78,314.78,314.49,314.49,12895.0,293.5495,293.5495,293.279,293.279,12895.0
2020-10-08 11:55:00,314.53,314.77,314.5,314.57,13795.0,293.3163,293.5402,293.2884,293.3536,13795.0
2020-10-08 12:00:00,314.59,314.85,314.55,314.83,11097.0,293.3723,293.6148,293.335,293.5961,11097.0
2020-10-08 12:05:00,314.84,315.29,314.84,315.22,14690.0,293.6054,294.0251,293.6054,293.9598,14690.0
2020-10-08 12:10:00,315.21,315.26,315.1,315.25,9537.0,293.9505,293.9971,293.8479,293.9878,9537.0
2020-10-08 12:15:00,315.26,315.28,315.13,315.21,24117.0,293.9971,294.0158,293.8759,293.9505,24117.0
2020-10-08 12:20:00,315.19,315.33,315.11,315.33,14614.0,293.9318,294.0624,293.8572,294.0624,14614.0
2020-10-08 12:25:00,315.37,315.43,315.34,315.35,18010.0,294.0997,294.1556,294.0717,294.081,18010.0
2020-10-08 12:30:00,315.37,315.47,315.37,315.42,5810.0,294.0997,294.1929,294.0997,294.1463,5810.0
2020-10-08 12:35:00,315.43,315.47,315.37,315.47,7562.0,294.1556,294.1929,294.0997,294.1929,7562.0
2020-10-08 12:40:00,315.48,315.49,315.29,315.32,20173.0,294.2023,294.2116,294.0251,294.0531,20173.0
2020-10-08 12:45:00,315.37,315.51,315.32,315.42,10006.0,294.0997,294.2302,294.0531,294.1463,10006.0
2020-10-08 12:50:00,315.44,315.45,315.34,315.34,8855.0,294.165,294.1743,294.0717,294.0717,8855.0
2020-10-08 12:55:00,315.36,315.43,315.17,315.37,20011.0,294.0904,294.1556,293.9132,294.0997,20011.0
2020-10-08 13:00:00,315.42,315.44,315.27,315.32,10306.0,294.1463,294.165,294.0064,294.0531,10306.0
2020-10-08 13:05:00,315.3,315.35,315.23,315.3,6872.0,294.0344,294.081,293.9691,294.0344,6872.0
2020-10-08 13:10:00,315.3,315.3,315.17,315.27,3584.0,294.0344,294.0344,293.9132,294.0064,3584.0
2020-10-08 13:15:00,315.27,315.29,315.1,315.11,6943.0,294.0064,294.0251,293.8479,293.8572,6943.0
2020-10-08 13:20:00,315.13,315.19,314.96,314.96,41785.0,293.8759,293.9318,293.7173,293.7173,41785.0
2020-10-08 13:25:00,314.98,315.16,314.96,315.11,7936.0,293.736,293.9039,293.7173,293.8572,7936.0
2020-10-08 13:30:00,315.11,315.25,315.09,315.09,12297.0,293.8572,293.9878,293.8386,293.8386,12297.0
2020-10-08 13:35:00,315.09,315.25,315.04,315.19,16163.0,293.8386,293.9878,293.7919,293.9318,16163.0
2020-10-08 13:40:00,315.2,315.29,315.16,315.29,21637.0,293.9412,294.0251,293.9039,294.0251,21637.0
2020-10-08 13:45:00,315.26,315.26,315.06,315.2,11441.0,293.9971,293.9971,293.8106,293.9412,11441.0
2020-10-08 13:50:00,315.21,315.32,315.19,315.28,2751.0,293.9505,294.0531,293.9318,294.0158,2751.0
2020-10-08 13:55:00,315.26,315.26,314.99,315.01,7213.0,293.9971,293.9971,293.7453,293.764,7213.0
2020-10-08 14:00:00,315.07,315.1,314.92,314.98,12249.0,293.8199,293.8479,293.68,293.736,12249.0
2020-10-08 14:05:00,315.01,315.46,315.01,315.45,8905.0,293.764,294.1836,293.764,294.1743,8905.0
2020-10-08 14:10:00,315.46,315.49,315.33,315.33,3537.0,294.1836,294.2116,294.0624,294.0624,3537.0
2020-10-08 14:15:00,315.35,315.49,315.35,315.44,5260.0,294.081,294.2116,294.081,294.165,5260.0
2020-10-08 14:20:00,315.43,315.56,315.42,315.54,5563.0,294.1556,294.2769,294.1463,294.2582,5563.0
2020-10-08 14:25:00,315.52,315.52,315.38,315.42,8348.0,294.2396,294.2396,294.109,294.1463,8348.0
2020-10-08 14:30:00,315.44,315.55,315.4,315.52,4510.0,294.165,294.2675,294.1277,294.2396,4510.0
2020-10-08 14:35:00,315.44,315.6,315.39,315.6,6135.0,294.165,294.3142,294.1183,294.3142,6135.0
2020-10-08 14:40:00,315.56,315.62,315.49,315.62,6525.0,294.2769,294.3328,294.2116,294.3328,6525.0
2020-10-08 14:45:00,315.56,315.7,315.49,315.59,5065.0,294.2769,294.4074,294.2116,294.3049,5065.0
2020-10-08 14:50:00,315.6,315.6,315.42,315.42,5775.0,294.3142,294.3142,294.1463,294.1463,5775.0
2020-10-08 14:55:00,315.45,315.65,315.43,315.54,17227.0,294.1743,294.3608,294.1556,294.2582,17227.0
2020-10-08 15:00:00,315.53,315.6,315.11,315.34,54339.0,294.2489,294.3142,293.8572,294.0717,54339.0
2020-10-08 15:05:00,315.35,315.4,315.28,315.36,21950.0,294.081,294.1277,294.0158,294.0904,21950.0
2020-10-08 15:10:00,315.37,315.75,315.37,315.55,27002.0,294.0997,294.4541,294.0997,294.2675,27002.0
2020-10-08 15:15:00,315.55,315.57,315.29,315.48,31370.0,294.2675,294.2862,294.0251,294.2023,31370.0
2020-10-08 15:20:00,315.48,315.61,315.36,315.52,18377.0,294.2023,294.3235,294.0904,294.2396,18377.0
2020-10-08 15:25:00,315.52,315.68,315.47,315.63,23356.0,294.2396,294.3888,294.1929,294.3422,23356.0
2020-10-08 15:30:00,315.64,315.72,315.59,315.64,12102.0,294.3515,294.4261,294.3049,294.3515,12102.0
2020-10-08 15:35:00,315.64,315.68,315.54,315.61,13099.0,294.3515,294.3888,294.2582,294.3235,13099.0
2020-10-08 15:40:00,315.59,315.67,315.47,315.6,9073.0,294.3049,294.3795,294.1929,294.3142,9073.0
2020-10-08 15:45:00,315.64,315.68,315.49,315.57,13712.0,294.3515,294.3888,294.2116,294.2862,13712.0
2020-10-08 15:50:00,315.54,315.71,315.44,315.71,19087.0,294.2582,294.4168,294.165,294.4168,19087.0
2020-10-08 15:55:00,315.72,315.85,315.6,315.75,46413.0,294.4261,294.5473,294.3142,294.4541,46413.0
2020-10-09 09:30:00,317.47,317.83,317.41,317.79,73560.0,296.0581,296.3938,296.0021,296.3565,73560.0
2020-10-09 09:35:00,317.84,317.93,317.48,317.48,80932.0,296.4031,296.487,296.0674,296.0674,80932.0
2020-10-09 09:40:00,317.47,317.67,317.47,317.59,16752.0,296.0581,296.2446,296.0581,296.17,16752.0
2020-10-09 09:45:00,317.65,317.65,317.2,317.5,37583.0,296.2259,296.2259,295.8063,296.086,37583.0
2020-10-09 09:50:00,317.5,317.64,317.06,317.46,51177.0,296.086,296.2166,295.6757,296.0487,51177.0
2020-10-09 09:55:00,317.46,317.5,317.33,317.42,26482.0,296.0487,296.086,295.9275,296.0114,26482.0
2020-10-09 10:00:00,317.44,317.56,317.31,317.5,15431.0,296.0301,296.142,295.9088,296.086,15431.0
2020-10-09 10:05:00,317.47,317.47,317.11,317.12,25711.0,296.0581,296.0581,295.7223,295.7317,25711.0
2020-10-09 10:10:00,317.12,317.2,316.86,317.06,27581.0,295.7317,295.8063,295.4892,295.6757,27581.0
2020-10-09 10:15:00,316.98,317.38,316.97,317.2,8719.0,295.6011,295.9741,295.5918,295.8063,8719.0
2020-10-09 10:20:00,317.23,317.23,317.01,317.11,14128.0,295.8342,295.8342,295.6291,295.7223,14128.0
2020-10-09 10:25:00,317.08,317.08,316.85,316.93,19699.0,295.6944,295.6944,295.4799,295.5545,19699.0
2020-10-09 10:30:00,316.91,317.19,316.91,316.97,414381.0,295.5358,295.7969,295.5358,295.5918,414381.0
2020-10-09 10:35:00,316.99,317.34,316.99,317.27,13181.0,295.6104,295.9368,295.6104,295.8715,13181.0
2020-10-09 10:40:00,317.29,317.29,317.18,317.27,7816.0,295.8902,295.8902,295.7876,295.8715,7816.0
2020-10-09 10:45:00,317.24,317.51,317.24,317.5,13455.0,295.8436,296.0954,295.8436,296.086,13455.0
2020-10-09 10:50:00,317.5,317.54,317.39,317.42,7558.0,296.086,296.1233,295.9834,296.0114,7558.0
2020-10-09 10:55:00,317.45,317.53,317.39,317.43,14796.0,296.0394,296.114,295.9834,296.0208,14796.0
2020-10-09 11:00:00,317.48,317.68,317.48,317.68,9609.0,296.0674,296.2539,296.0674,296.2539,9609.0
2020-10-09 11:05:00,317.73,317.87,317.61,317.63,12990.0,296.3005,296.4311,296.1886,296.2073,12990.0
2020-10-09 11:10:00,317.7,317.72,317.61,317.68,9165.0,296.2725,296.2912,296.1886,296.2539,9165.0
2020-10-09 11:15:00,317.66,317.73,317.63,317.67,5418.0,296.2352,296.3005,296.2073,296.2446,5418.0
2020-10-09 11:20:00,317.64,317.73,317.54,317.54,4895.0,296.2166,296.3005,296.1233,296.1233,4895.0
2020-10-09 11:25:00,317.63,317.78,317.59,317.77,9375.0,296.2073,296.3471,296.17,296.3378,9375.0
2020-10-09 11:30:00,317.75,317.89,317.73,317.87,20403.0,296.3192,296.4497,296.3005,296.4311,20403.0
2020-10-09 11:35:00,317.87,317.99,317.84,317.98,13631.0,296.4311,296.543,296.4031,296.5337,13631.0
2020-10-09 11:40:00,317.94,318.34,317.72,317.94,64089.0,296.4964,296.8694,296.2912,296.4964,64089.0
2020-10-09 11:45:00,318.05,318.77,318.04,318.67,23470.0,296.5989,297.2704,296.5896,297.1771,23470.0
2020-10-09 11:50:00,318.68,318.93,318.29,318.86,41940.0,297.1864,297.4196,296.8227,297.3543,41940.0
2020-10-09 11:55:00,318.81,318.95,318.69,318.77,23734.0,297.3077,297.4382,297.1958,297.2704,23734.0
2020-10-09 12:00:00,318.73,318.88,318.72,318.8,23426.0,297.2331,297.373,297.2237,297.2983,23426.0
2020-10-09 12:05:00,318.81,319.1,318.77,319.02,23393.0,297.3077,297.5781,297.2704,297.5035,23393.0
2020-10-09 12:10:00,319.0,319.0,318.82,318.91,9228.0,297.4849,297.4849,297.317,297.4009,9228.0
2020-10-09 12:15:00,318.91,318.91,318.74,318.77,7012.0,297.4009,297.4009,297.2424,297.2704,7012.0
2020-10-09 12:20:00,318.81,318.89,318.77,318.86,5019.0,297.3077,297.3823,297.2704,297.3543,5019.0
2020-10-09 12:25:00,318.83,318.92,318.44,318.56,53260.0,297.3263,297.4103,296.9626,297.0745,53260.0
2020-10-09 12:30:00,318.6,318.81,318.6,318.79,13088.0,297.1118,297.3077,297.1118,297.289,13088.0
2020-10-09 12:35:00,318.82,318.86,318.78,318.86,5844.0,297.317,297.3543,297.2797,297.3543,5844.0
2020-10-09 12:40:00,318.84,318.84,318.49,318.7,36369.0,297.3357,297.3357,297.0093,297.2051,36369.0
2020-10-09 12:45:00,318.74,318.75,318.4,318.5,11192.0,297.2424,297.2517,296.9253,297.0186,11192.0
2020-10-09 12:50:00,318.48,318.55,318.32,318.54,11182.0,296.9999,297.0652,296.8507,297.0559,11182.0
2020-10-09 12:55:00,318.58,318.58,318.41,318.49,4448.0,297.0932,297.0932,296.9347,297.0093,4448.0
2020-10-09 13:00:00,318.5,318.63,318.47,318.57,7845.0,297.0186,297.1398,296.9906,297.0839,7845.0
2020-10-09 13:05:00,318.49,318.63,318.49,318.62,5396.0,297.0093,297.1398,297.0093,297.1305,5396.0
2020-10-09 13:10:00,318.65,318.65,318.45,318.45,5535.0,297.1585,297.1585,296.972,296.972,5535.0
2020-10-09 13:15:00,318.51,318.56,318.42,318.43,8054.0,297.0279,297.0745,296.944,296.9533,8054.0
2020-10-09 13:20:00,318.44,318.44,318.25,318.25,8234.0,296.9626,296.9626,296.7854,296.7854,8234.0
2020-10-09 13:25:00,318.23,318.4,318.23,318.33,6122.0,296.7668,296.9253,296.7668,296.86,6122.0
2020-10-09 13:30:00,318.32,318.38,318.24,318.34,5823.0,296.8507,296.9067,296.7761,296.8694,5823.0
2020-10-09 13:35:00,318.37,318.43,318.25,318.4,6703.0,296.8974,296.9533,296.7854,296.9253,6703.0
2020-10-09 13:40:00,318.39,318.5,318.29,318.42,14735.0,296.916,297.0186,296.8227,296.944,14735.0
2020-10-09 13:45:00,318.36,318.58,318.32,318.5,7428.0,296.888,297.0932,296.8507,297.0186,7428.0
2020-10-09 13:50:00,318.45,318.56,318.45,318.55,4806.0,296.972,297.0745,296.972,297.0652,4806.0
2020-10-09 13:55:00,318.56,318.67,318.52,318.67,12876.0,297.0745,297.1771,297.0372,297.1771,12876.0
2020-10-09 14:00:00,318.68,318.68,318.52,318.63,21260.0,297.1864,297.1864,297.0372,297.1398,21260.0
2020-10-09 14:05:00,318.65,318.66,318.4,318.43,14881.0,297.1585,297.1678,296.9253,296.9533,14881.0
2020-10-09 14:10:00,318.44,318.47,318.26,318.42,28306.0,296.9626,296.9906,296.7948,296.944,28306.0
2020-10-09 14:15:00,318.39,318.4,318.27,318.29,15880.0,296.916,296.9253,296.8041,296.8227,15880.0
2020-10-09 14:20:00,318.31,318.34,318.26,318.26,21486.0,296.8414,296.8694,296.7948,296.7948,21486.0
2020-10-09 14:25:00,318.27,318.27,318.05,318.17,42035.0,296.8041,296.8041,296.5989,296.7108,42035.0
2020-10-09 14:30:00,318.18,318.4,318.17,318.39,106241.0,296.7202,296.9253,296.7108,296.916,106241.0
2020-10-09 14:35:00,318.37,318.44,317.8,318.1,64918.0,296.8974,296.9626,296.3658,296.6456,64918.0
2020-10-09 14:40:00,318.09,318.43,317.86,318.43,50610.0,296.6362,296.9533,296.4217,296.9533,50610.0
2020-10-09 14:45:00,318.44,318.46,318.22,318.27,16795.0,296.9626,296.9813,296.7575,296.8041,16795.0
2020-10-09 14:50:00,318.28,318.29,318.02,318.15,52224.0,296.8134,296.8227,296.571,296.6922,52224.0
2020-10-09 14:55:00,318.14,318.25,318.05,318.16,18216.0,296.6829,296.7854,296.5989,296.7015,18216.0
2020-10-09 15:00:00,318.16,318.32,318.05,318.3,30143.0,296.7015,296.8507,296.5989,296.8321,30143.0
2020-10-09 15:05:00,318.28,318.28,318.12,318.22,13875.0,296.8134,296.8134,296.6642,296.7575,13875.0
2020-10-09 15:10:00,318.21,318.35,318.17,318.3,24512.0,296.7481,296.8787,296.7108,296.8321,24512.0
2020-10-09 15:15:00,318.28,318.45,318.28,318.41,31472.0,296.8134,296.972,296.8134,296.9347,31472.0
2020-10-09 15:20:00,318.43,318.73,318.42,318.57,31891.0,296.9533,297.2331,296.944,297.0839,31891.0
2020-10-09 15:25:00,318.55,318.7,318.55,318.66,31849.0,297.0652,297.2051,297.0652,297.1678,31849.0
2020-10-09 15:30:00,318.67,318.67,318.17,318.24,43580.0,297.1771,297.1771,296.7108,296.7761,43580.0
2020-10-09 15:35:00,318.25,318.33,318.16,318.19,27417.0,296.7854,296.86,296.7015,296.7295,27417.0
2020-10-09 15:40:00,318.2,318.34,318.15,318.18,28787.0,296.7388,296.8694,296.6922,296.7202,28787.0
2020-10-09 15:45:00,318.16,318.33,317.98,318.0,36750.0,296.7015,296.86,296.5337,296.5523,36750.0
2020-10-09 15:50:00,318.03,318.31,318.03,318.23,50621.0,296.5803,296.8414,296.5803,296.7668,50621.0
2020-10-09 15:55:00,318.26,318.64,318.21,318.62,76439.0,296.7948,297.1491,296.7481,297.1305,76439.0
2020-10-12 09:30:00,321.14,321.17,320.66,320.93,90537.0,299.4805,299.5085,299.0329,299.2847,90537.0
2020-10-12 09:35:00,320.91,321.36,320.91,321.19,26241.0,299.266,299.6857,299.266,299.5272,26241.0
2020-10-12 09:40:00,321.18,321.23,320.81,320.81,42217.0,299.5178,299.5645,299.1728,299.1728,42217.0
2020-10-12 09:45:00,320.93,320.98,320.83,320.88,21684.0,299.2847,299.3313,299.1914,299.2381,21684.0
2020-10-12 09:50:00,321.02,321.02,320.78,320.8,12247.0,299.3686,299.3686,299.1448,299.1635,12247.0
2020-10-12 09:55:00,320.82,321.05,320.82,321.0,12863.0,299.1821,299.3966,299.1821,299.35,12863.0
2020-10-12 10:00:00,320.99,321.29,320.91,321.2,15409.0,299.3406,299.6204,299.266,299.5365,15409.0
2020-10-12 10:05:00,321.19,321.4,321.15,321.18,19394.0,299.5272,299.723,299.4899,299.5178,19394.0
2020-10-12 10:10:00,321.2,321.51,321.18,321.45,13073.0,299.5365,299.8256,299.5178,299.7696,13073.0
2020-10-12 10:15:00,321.47,321.6,321.39,321.52,18119.0,299.7883,299.9095,299.7137,299.8349,18119.0
2020-10-12 10:20:00,321.53,321.6,321.43,321.57,8209.0,299.8442,299.9095,299.751,299.8815,8209.0
2020-10-12 10:25:00,321.59,321.69,321.57,321.67,16452.0,299.9002,299.9934,299.8815,299.9748,16452.0
2020-10-12 10:30:00,321.66,321.73,321.54,321.67,5050.0,299.9655,300.0307,299.8535,299.9748,5050.0
2020-10-12 10:35:00,321.7,321.92,321.69,321.77,8575.0,300.0028,300.2079,299.9934,300.068,8575.0
2020-10-12 10:40:00,321.8,321.87,321.75,321.81,9660.0,300.096,300.1613,300.0494,300.1053,9660.0
2020-10-12 10:45:00,321.86,321.87,321.76,321.86,13648.0,300.152,300.1613,300.0587,300.152,13648.0
2020-10-12 10:50:00,321.88,322.27,321.88,322.23,15029.0,300.1706,300.5343,300.1706,300.497,15029.0
2020-10-12 10:55:00,322.22,322.38,322.12,322.19,25585.0,300.4877,300.6369,300.3944,300.4597,25585.0
2020-10-12 11:00:00,322.25,322.53,322.25,322.53,11153.0,300.5157,300.7768,300.5157,300.7768,11153.0
2020-10-12 11:05:00,322.5,322.81,322.5,322.75,12179.0,300.7488,301.0379,300.7488,300.9819,12179.0
2020-10-12 11:10:00,322.79,322.96,322.78,322.94,13118.0,301.0192,301.1778,301.0099,301.1591,13118.0
2020-10-12 11:15:00,322.94,323.22,322.94,323.06,12937.0,301.1591,301.4202,301.1591,301.271,12937.0
2020-10-12 11:20:00,323.15,323.25,323.1,323.16,13131.0,301.355,301.4482,301.3083,301.3643,13131.0
2020-10-12 11:25:00,323.19,323.33,323.16,323.16,13788.0,301.3923,301.5228,301.3643,301.3643,13788.0
2020-10-12 11:30:00,323.15,323.35,323.11,323.31,7900.0,301.355,301.5415,301.3177,301.5042,7900.0
2020-10-12 11:35:00,323.32,323.44,323.26,323.38,37630.0,301.5135,301.6254,301.4575,301.5694,37630.0
2020-10-12 11:40:00,323.42,323.46,323.31,323.38,11767.0,301.6068,301.6441,301.5042,301.5694,11767.0
2020-10-12 11:45:00,323.38,323.39,323.02,323.1,12221.0,301.5694,301.5788,301.2337,301.3083,12221.0
2020-10-12 11:50:00,323.13,323.19,322.96,322.99,11837.0,301.3363,301.3923,301.1778,301.2058,11837.0
2020-10-12 11:55:00,322.99,323.14,322.98,323.1,7804.0,301.2058,301.3456,301.1964,301.3083,7804.0
2020-10-12 12:00:00,323.16,323.24,323.07,323.1,12131.0,301.3643,301.4389,301.2804,301.3083,12131.0
2020-10-12 12:05:00,323.11,323.3,323.11,323.25,40196.0,301.3177,301.4948,301.3177,301.4482,40196.0
2020-10-12 12:10:00,323.29,323.52,323.22,323.51,15930.0,301.4855,301.7,301.4202,301.6907,15930.0
2020-10-12 12:15:00,323.5,323.63,323.47,323.63,18502.0,301.6814,301.8026,301.6534,301.8026,18502.0
2020-10-12 12:20:00,323.65,323.9,323.65,323.88,13073.0,301.8212,302.0544,301.8212,302.0357,13073.0
2020-10-12 12:25:00,323.88,324.32,323.85,324.16,35370.0,302.0357,302.4461,302.0077,302.2968,35370.0
2020-10-12 12:30:00,324.14,324.31,324.1,324.19,16427.0,302.2782,302.4367,302.2409,302.3248,16427.0
2020-10-12 12:35:00,324.2,324.21,324.03,324.11,12103.0,302.3341,302.3435,302.1756,302.2502,12103.0
2020-10-12 12:40:00,324.19,324.4,324.19,324.39,10803.0,302.3248,302.5207,302.3248,302.5113,10803.0
2020-10-12 12:45:00,324.38,324.5,324.3,324.5,11845.0,302.502,302.6139,302.4274,302.6139,11845.0
2020-10-12 12:50:00,324.55,324.57,324.15,324.24,15351.0,302.6605,302.6792,302.2875,302.3714,15351.0
2020-10-12 12:55:00,324.21,324.24,324.11,324.13,9918.0,302.3435,302.3714,302.2502,302.2689,9918.0
2020-10-12 13:00:00,324.18,324.21,324.09,324.12,7504.0,302.3155,302.3435,302.2316,302.2595,7504.0
2020-10-12 13:05:00,324.03,324.03,323.92,323.93,7766.0,302.1756,302.1756,302.073,302.0824,7766.0
2020-10-12 13:10:00,323.92,324.04,323.92,324.04,8070.0,302.073,302.1849,302.073,302.1849,8070.0
2020-10-12 13:15:00,324.04,324.52,324.04,324.5,16016.0,302.1849,302.6326,302.1849,302.6139,16016.0
2020-10-12 13:20:00,324.5,324.76,324.47,324.76,6850.0,302.6139,302.8564,302.5859,302.8564,6850.0
2020-10-12 13:25:00,324.72,324.84,324.65,324.67,12717.0,302.8191,302.931,302.7538,302.7724,12717.0
2020-10-12 13:30:00,324.8,325.01,324.74,324.82,22047.0,302.8937,303.0895,302.8377,302.9123,22047.0
2020-10-12 13:35:00,324.82,324.82,324.5,324.65,16231.0,302.9123,302.9123,302.6139,302.7538,16231.0
2020-10-12 13:40:00,324.56,324.68,324.45,324.61,11734.0,302.6699,302.7818,302.5673,302.7165,11734.0
2020-10-12 13:45:00,324.62,324.66,324.39,324.51,12134.0,302.7258,302.7631,302.5113,302.6232,12134.0
2020-10-12 13:50:00,324.53,324.63,324.4,324.57,4552.0,302.6419,302.7351,302.5207,302.6792,4552.0
2020-10-12 13:55:00,324.66,324.7,324.55,324.57,5147.0,302.7631,302.8004,302.6605,302.6792,5147.0
2020-10-12 14:00:00,324.6,324.93,324.58,324.7,13191.0,302.7072,303.0149,302.6885,302.8004,13191.0
2020-10-12 14:05:00,324.75,324.96,324.75,324.96,14011.0,302.847,303.0429,302.847,303.0429,14011.0
2020-10-12 14:10:00,324.91,324.98,324.84,324.92,7503.0,302.9963,303.0615,302.931,303.0056,7503.0
2020-10-12 14:15:00,324.95,324.98,324.81,324.86,8908.0,303.0336,303.0615,302.903,302.9496,8908.0
2020-10-12 14:20:00,324.88,325.05,324.74,324.99,13390.0,302.9683,303.1268,302.8377,303.0709,13390.0
2020-10-12 14:25:00,324.97,325.16,324.95,325.14,45384.0,303.0522,303.2294,303.0336,303.2107,45384.0
2020-10-12 14:30:00,325.19,325.23,325.0,325.0,15699.0,303.2574,303.2947,303.0802,303.0802,15699.0
2020-10-12 14:35:00,325.0,325.09,324.75,324.99,22694.0,303.0802,303.1641,302.847,303.0709,22694.0
2020-10-12 14:40:00,325.01,325.04,324.57,324.85,19882.0,303.0895,303.1175,302.6792,302.9403,19882.0
2020-10-12 14:45:00,324.87,325.01,324.8,324.96,16795.0,302.959,303.0895,302.8937,303.0429,16795.0
2020-10-12 14:50:00,324.96,325.05,324.87,324.88,9508.0,303.0429,303.1268,302.959,302.9683,9508.0
2020-10-12 14:55:00,324.89,324.93,324.65,324.74,49131.0,302.9776,303.0149,302.7538,302.8377,49131.0
2020-10-12 15:00:00,324.77,324.98,324.6,324.73,22550.0,302.8657,303.0615,302.7072,302.8284,22550.0
2020-10-12 15:05:00,324.72,324.85,324.59,324.6,14404.0,302.8191,302.9403,302.6978,302.7072,14404.0
2020-10-12 15:10:00,324.61,324.68,324.23,324.28,21654.0,302.7165,302.7818,302.3621,302.4087,21654.0
2020-10-12 15:15:00,324.29,324.51,324.19,324.37,21025.0,302.4181,302.6232,302.3248,302.4927,21025.0
2020-10-12 15:20:00,324.36,324.61,324.3,324.58,71000.0,302.4834,302.7165,302.4274,302.6885,71000.0
2020-10-12 15:25:00,324.58,324.64,324.33,324.6,74419.0,302.6885,302.7445,302.4554,302.7072,74419.0
2020-10-12 15:30:00,324.59,324.64,324.22,324.24,25760.0,302.6978,302.7445,302.3528,302.3714,25760.0
2020-10-12 15:35:00,324.25,324.32,324.09,324.11,25769.0,302.3808,302.4461,302.2316,302.2502,25769.0
2020-10-12 15:40:00,324.1,324.33,324.07,324.21,77260.0,302.2409,302.4554,302.2129,302.3435,77260.0
2020-10-12 15:45:00,324.18,324.29,323.67,323.68,32727.0,302.3155,302.4181,301.8399,301.8492,32727.0
2020-10-12 15:50:00,323.67,323.94,323.53,323.86,73338.0,301.8399,302.0917,301.7093,302.0171,73338.0
2020-10-12 15:55:00,323.88,324.15,323.71,323.77,162204.0,302.0357,302.2875,301.8772,301.9331,162204.0
2020-10-13 09:30:00,323.64,323.73,323.07,323.32,158172.0,301.8119,301.8958,301.2804,301.5135,158172.0
2020-10-13 09:35:00,323.34,323.48,322.69,322.7,27116.0,301.5321,301.6627,300.926,300.9353,27116.0
2020-10-13 09:40:00,322.73,323.32,322.67,322.92,28466.0,300.9633,301.5135,300.9073,301.1405,28466.0
2020-10-13 09:45:00,322.9,323.16,322.78,323.06,51547.0,301.1218,301.3643,301.0099,301.271,51547.0
2020-10-13 09:50:00,323.0,323.26,322.56,322.74,43511.0,301.2151,301.4575,300.8048,300.9726,43511.0
2020-10-13 09:55:00,322.73,323.29,322.73,323.22,21372.0,300.9633,301.4855,300.9633,301.4202,21372.0
2020-10-13 10:00:00,323.2,323.43,323.16,323.24,12314.0,301.4016,301.6161,301.3643,301.4389,12314.0
2020-10-13 10:05:00,323.23,323.24,322.59,322.78,15919.0,301.4296,301.4389,300.8327,301.0099,15919.0
2020-10-13 10:10:00,322.61,322.87,322.17,322.49,31112.0,300.8514,301.0938,300.4411,300.7395,31112.0
2020-10-13 10:15:00,322.51,322.84,322.37,322.62,24097.0,300.7581,301.0659,300.6276,300.8607,24097.0
2020-10-13 10:20:00,322.63,322.99,322.62,322.97,16427.0,300.87,301.2058,300.8607,301.1871,16427.0
2020-10-13 10:25:00,322.97,323.06,322.75,322.75,12903.0,301.1871,301.271,300.9819,300.9819,12903.0
2020-10-13 10:30:00,322.79,322.92,322.3,322.42,22805.0,301.0192,301.1405,300.5623,300.6742,22805.0
2020-10-13 10:35:00,322.52,322.73,322.34,322.6,17010.0,300.7675,300.9633,300.5996,300.8421,17010.0
2020-10-13 10:40:00,322.55,322.65,322.2,322.33,7695.0,300.7954,300.8887,300.469,300.5903,7695.0
2020-10-13 10:45:00,322.33,322.46,322.08,322.31,20424.0,300.5903,300.7115,300.3571,300.5716,20424.0
2020-10-13 10:50:00,322.31,322.61,322.28,322.61,32657.0,300.5716,300.8514,300.5436,300.8514,32657.0
2020-10-13 10:55:00,322.5,322.94,322.45,322.81,10811.0,300.7488,301.1591,300.7022,301.0379,10811.0
2020-10-13 11:00:00,322.81,322.85,322.64,322.65,8424.0,301.0379,301.0752,300.8794,300.8887,8424.0
2020-10-13 11:05:00,322.69,322.9,322.62,322.85,12310.0,300.926,301.1218,300.8607,301.0752,12310.0
2020-10-13 11:10:00,322.83,322.96,322.77,322.87,14516.0,301.0565,301.1778,301.0006,301.0938,14516.0
2020-10-13 11:15:00,322.97,323.01,322.86,322.92,10790.0,301.1871,301.2244,301.0845,301.1405,10790.0
2020-10-13 11:20:00,323.0,323.26,323.0,323.14,15573.0,301.2151,301.4575,301.2151,301.3456,15573.0
2020-10-13 11:25:00,323.14,323.19,322.97,323.0,21567.0,301.3456,301.3923,301.1871,301.2151,21567.0
2020-10-13 11:30:00,323.02,323.19,322.99,323.18,15139.0,301.2337,301.3923,301.2058,301.3829,15139.0
2020-10-13 11:35:00,323.19,323.21,323.03,323.03,14513.0,301.3923,301.4109,301.2431,301.2431,14513.0
2020-10-13 11:40:00,323.03,323.08,322.53,322.73,15860.0,301.2431,301.2897,300.7768,300.9633,15860.0
2020-10-13 11:45:00,322.7,322.77,322.58,322.75,4111.0,300.9353,301.0006,300.8234,300.9819,4111.0
2020-10-13 11:50:00,322.77,322.95,322.76,322.85,5707.0,301.0006,301.1685,300.9913,301.0752,5707.0
2020-10-13 11:55:00,322.87,323.0,322.82,322.84,19058.0,301.0938,301.2151,301.0472,301.0659,19058.0
2020-10-13 12:00:00,322.94,322.96,322.79,322.79,4970.0,301.1591,301.1778,301.0192,301.0192,4970.0
2020-10-13 12:05:00,322.84,322.93,322.77,322.89,2851.0,301.0659,301.1498,301.0006,301.1125,2851.0
2020-10-13 12:10:00,322.83,322.83,322.14,322.49,25615.0,301.0565,301.0565,300.4131,300.7395,25615.0
2020-10-13 12:15:00,322.53,322.6,322.28,322.47,12097.0,300.7768,300.8421,300.5436,300.7208,12097.0
2020-10-13 12:20:00,322.41,322.69,322.37,322.68,5377.0,300.6649,300.926,300.6276,300.9167,5377.0
2020-10-13 12:25:00,322.68,322.85,322.66,322.77,13067.0,300.9167,301.0752,300.898,301.0006,13067.0
2020-10-13 12:30:00,322.69,322.82,322.58,322.59,7158.0,300.926,301.0472,300.8234,300.8327,7158.0
2020-10-13 12:35:00,322.53,322.58,322.34,322.42,5506.0,300.7768,300.8234,300.5996,300.6742,5506.0
2020-10-13 12:40:00,322.43,322.62,322.42,322.61,7107.0,300.6835,300.8607,300.6742,300.8514,7107.0
2020-10-13 12:45:00,322.54,322.66,322.43,322.6,20933.0,300.7861,300.898,300.6835,300.8421,20933.0
2020-10-13 12:50:00,322.6,322.78,322.57,322.67,7281.0,300.8421,301.0099,300.8141,300.9073,7281.0
2020-10-13 12:55:00,322.69,322.78,322.68,322.75,5181.0,300.926,301.0099,300.9167,300.9819,5181.0
2020-10-13 13:00:00,322.76,322.8,322.54,322.55,7465.0,300.9913,301.0286,300.7861,300.7954,7465.0
2020-10-13 13:05:00,322.5,322.55,321.81,321.81,36531.0,300.7488,300.7954,300.1053,300.1053,36531.0
2020-10-13 13:10:00,321.85,322.44,321.85,322.42,26237.0,300.1426,300.6928,300.1426,300.6742,26237.0
2020-10-13 13:15:00,322.5,323.0,322.46,322.85,40840.0,300.7488,301.2151,300.7115,301.0752,40840.0
2020-10-13 13:20:00,322.91,322.91,322.13,322.4,11040.0,301.1311,301.1311,300.4038,300.6555,11040.0
2020-10-13 13:25:00,322.26,322.54,322.26,322.5,16014.0,300.525,300.7861,300.525,300.7488,16014.0
2020-10-13 13:30:00,322.54,322.65,322.35,322.56,10444.0,300.7861,300.8887,300.6089,300.8048,10444.0
2020-10-13 13:35:00,322.54,322.55,322.25,322.43,13960.0,300.7861,300.7954,300.5157,300.6835,13960.0
2020-10-13 13:40:00,322.41,322.61,322.14,322.23,8347.0,300.6649,300.8514,300.4131,300.497,8347.0
2020-10-13 13:45:00,322.18,322.44,322.18,322.37,93157.0,300.4504,300.6928,300.4504,300.6276,93157.0
2020-10-13 13:50:00,322.31,322.37,321.97,321.98,11882.0,300.5716,300.6276,300.2545,300.2639,11882.0
2020-10-13 13:55:00,321.92,321.93,321.35,321.5,15851.0,300.2079,300.2172,299.6764,299.8162,15851.0
2020-10-13 14:00:00,321.48,321.65,321.22,321.64,14857.0,299.7976,299.9561,299.5551,299.9468,14857.0
2020-10-13 14:05:00,321.57,321.75,321.39,321.51,22508.0,299.8815,300.0494,299.7137,299.8256,22508.0
2020-10-13 14:10:00,321.54,321.82,321.41,321.77,26488.0,299.8535,300.1147,299.7323,300.068,26488.0
2020-10-13 14:15:00,321.72,322.05,321.65,322.01,14984.0,300.0214,300.3292,299.9561,300.2918,14984.0
2020-10-13 14:20:00,322.01,322.01,321.68,321.97,9527.0,300.2918,300.2918,299.9841,300.2545,9527.0
2020-10-13 14:25:00,322.0,322.0,321.17,321.21,38671.0,300.2825,300.2825,299.5085,299.5458,38671.0
2020-10-13 14:30:00,321.26,321.66,320.7,321.5,65581.0,299.5924,299.9655,299.0702,299.8162,65581.0
2020-10-13 14:35:00,321.48,321.48,321.11,321.35,21789.0,299.7976,299.7976,299.4526,299.6764,21789.0
2020-10-13 14:40:00,321.34,321.34,321.1,321.24,11281.0,299.667,299.667,299.4432,299.5738,11281.0
2020-10-13 14:45:00,321.29,321.54,321.0,321.24,36342.0,299.6204,299.8535,299.35,299.5738,36342.0
2020-10-13 14:50:00,321.27,321.36,321.06,321.09,25555.0,299.6018,299.6857,299.4059,299.4339,25555.0
2020-10-13 14:55:00,321.12,321.73,321.11,321.55,35888.0,299.4619,300.0307,299.4526,299.8629,35888.0
2020-10-13 15:00:00,321.48,321.9,321.48,321.88,16847.0,299.7976,300.1893,299.7976,300.1706,16847.0
2020-10-13 15:05:00,321.86,321.92,321.75,321.78,15791.0,300.152,300.2079,300.0494,300.0774,15791.0
2020-10-13 15:10:00,321.8,322.22,321.8,322.07,29435.0,300.096,300.4877,300.096,300.3478,29435.0
2020-10-13 15:15:00,322.07,322.36,322.01,322.3,17948.0,300.3478,300.6182,300.2918,300.5623,17948.0
2020-10-13 15:20:00,322.27,322.65,322.22,322.6,18461.0,300.5343,300.8887,300.4877,300.8421,18461.0
2020-10-13 15:25:00,322.58,322.81,322.5,322.63,30726.0,300.8234,301.0379,300.7488,300.87,30726.0
2020-10-13 15:30:00,322.61,322.85,322.61,322.85,8508.0,300.8514,301.0752,300.8514,301.0752,8508.0
2020-10-13 15:35:00,322.82,322.89,322.49,322.65,23318.0,301.0472,301.1125,300.7395,300.8887,23318.0
2020-10-13 15:40:00,322.68,322.84,322.57,322.58,27886.0,300.9167,301.0659,300.8141,300.8234,27886.0
2020-10-13 15:45:00,322.56,322.69,322.2,322.21,33801.0,300.8048,300.926,300.469,300.4784,33801.0
2020-10-13 15:50:00,322.21,322.48,322.21,322.25,36018.0,300.4784,300.7302,300.4784,300.5157,36018.0
2020-10-13 15:55:00,322.23,322.28,321.66,321.66,40290.0,300.497,300.5436,299.9655,299.9655,40290.0
2020-10-14 09:30:00,322.22,322.26,321.97,322.13,52616.0,300.4877,300.525,300.2545,300.4038,52616.0
2020-10-14 09:35:00,322.19,322.57,322.16,322.47,15764.0,300.4597,300.8141,300.4317,300.7208,15764.0
2020-10-14 09:40:00,322.49,322.94,322.42,322.93,12347.0,300.7395,301.1591,300.6742,301.1498,12347.0
2020-10-14 09:45:00,322.92,323.22,322.78,323.22,32017.0,301.1405,301.4202,301.0099,301.4202,32017.0
2020-10-14 09:50:00,323.2,323.24,323.09,323.17,23118.0,301.4016,301.4389,301.299,301.3736,23118.0
2020-10-14 09:55:00,323.14,323.3,323.01,323.1,17500.0,301.3456,301.4948,301.2244,301.3083,17500.0
2020-10-14 10:00:00,323.14,323.18,322.84,322.88,21063.0,301.3456,301.3829,301.0659,301.1032,21063.0
2020-10-14 10:05:00,322.86,322.9,322.7,322.85,10754.0,301.0845,301.1218,300.9353,301.0752,10754.0
2020-10-14 10:10:00,322.82,322.82,322.51,322.59,8266.0,301.0472,301.0472,300.7581,300.8327,8266.0
2020-10-14 10:15:00,322.54,322.65,322.24,322.31,7734.0,300.7861,300.8887,300.5063,300.5716,7734.0
2020-10-14 10:20:00,322.29,322.66,322.29,322.41,18023.0,300.553,300.898,300.553,300.6649,18023.0
2020-10-14 10:25:00,322.25,322.27,321.61,321.68,29353.0,300.5157,300.5343,299.9188,299.9841,29353.0
2020-10-14 10:30:00,321.73,321.74,321.34,321.39,24402.0,300.0307,300.0401,299.667,299.7137,24402.0
2020-10-14 10:35:00,321.39,321.98,321.34,321.89,44849.0,299.7137,300.2639,299.667,300.1799,44849.0
2020-10-14 10:40:00,321.89,322.12,321.88,322.11,18473.0,300.1799,300.3944,300.1706,300.3851,18473.0
2020-10-14 10:45:00,322.09,322.4,322.08,322.12,35194.0,300.3665,300.6555,300.3571,300.3944,35194.0
2020-10-14 10:50:00,322.19,322.25,321.96,322.17,13486.0,300.4597,300.5157,300.2452,300.4411,13486.0
2020-10-14 10:55:00,322.12,322.2,322.0,322.14,7403.0,300.3944,300.469,300.2825,300.4131,7403.0
2020-10-14 11:00:00,322.26,322.26,321.67,321.84,12098.0,300.525,300.525,299.9748,300.1333,12098.0
2020-10-14 11:05:00,321.84,322.34,321.84,322.34,15894.0,300.1333,300.5996,300.1333,300.5996,15894.0
2020-10-14 11:10:00,322.21,322.33,322.01,322.06,10919.0,300.4784,300.5903,300.2918,300.3385,10919.0
2020-10-14 11:15:00,322.1,322.19,321.94,321.99,8352.0,300.3758,300.4597,300.2266,300.2732,8352.0
2020-10-14 11:20:00,321.98,321.99,321.7,321.73,9750.0,300.2639,300.2732,300.0028,300.0307,9750.0
2020-10-14 11:25:00,321.75,321.79,321.55,321.57,18428.0,300.0494,300.0867,299.8629,299.8815,18428.0
2020-10-14 11:30:00,321.59,321.73,321.39,321.45,15382.0,299.9002,300.0307,299.7137,299.7696,15382.0
2020-10-14 11:35:00,321.44,321.7,321.38,321.53,10943.0,299.7603,300.0028,299.7043,299.8442,10943.0
2020-10-14 11:40:00,321.46,321.55,321.17,321.39,18127.0,299.7789,299.8629,299.5085,299.7137,18127.0
2020-10-14 11:45:00,321.32,321.33,320.36,320.61,47086.0,299.6484,299.6577,298.7531,298.9863,47086.0
2020-10-14 11:50:00,320.65,320.66,319.78,319.82,29794.0,299.0236,299.0329,298.2123,298.2496,29794.0
2020-10-14 11:55:00,319.81,320.12,319.72,319.87,14252.0,298.2402,298.5293,298.1563,298.2962,14252.0
2020-10-14 12:00:00,319.87,320.32,319.84,320.31,24227.0,298.2962,298.7158,298.2682,298.7065,24227.0
2020-10-14 12:05:00,320.23,320.58,320.2,320.32,25635.0,298.6319,298.9583,298.6039,298.7158,25635.0
2020-10-14 12:10:00,320.2,320.25,319.78,319.99,16402.0,298.6039,298.6506,298.2123,298.4081,16402.0
2020-10-14 12:15:00,319.97,320.05,319.21,319.35,26181.0,298.3894,298.464,297.6807,297.8113,26181.0
2020-10-14 12:20:00,319.32,319.41,318.96,319.04,23901.0,297.7833,297.8672,297.4476,297.5222,23901.0
2020-10-14 12:25:00,318.93,319.6,318.93,319.58,17762.0,297.4196,298.0444,297.4196,298.0257,17762.0
2020-10-14 12:30:00,319.52,319.83,319.36,319.64,19337.0,297.9698,298.2589,297.8206,298.0817,19337.0
2020-10-14 12:35:00,319.6,319.73,319.07,319.51,12615.0,298.0444,298.1656,297.5501,297.9605,12615.0
2020-10-14 12:40:00,319.44,319.8,319.44,319.75,11028.0,297.8952,298.2309,297.8952,298.1843,11028.0
2020-10-14 12:45:00,319.69,319.74,319.5,319.68,7521.0,298.1283,298.175,297.9511,298.119,7521.0
2020-10-14 12:50:00,319.64,319.71,319.5,319.62,8384.0,298.0817,298.147,297.9511,298.063,8384.0
2020-10-14 12:55:00,319.63,319.97,319.48,319.8,13687.0,298.0724,298.3894,297.9325,298.2309,13687.0
2020-10-14 13:00:00,319.64,320.03,319.56,319.93,13199.0,298.0817,298.4454,298.0071,298.3521,13199.0
2020-10-14 13:05:00,320.01,320.09,319.84,319.94,9962.0,298.4267,298.5013,298.2682,298.3615,9962.0
2020-10-14 13:10:00,319.91,319.99,319.82,319.9,9865.0,298.3335,298.4081,298.2496,298.3242,9865.0
2020-10-14 13:15:00,319.88,320.07,319.73,319.86,13402.0,298.3055,298.4827,298.1656,298.2869,13402.0
2020-10-14 13:20:00,319.91,319.94,319.6,319.67,10523.0,298.3335,298.3615,298.0444,298.1097,10523.0
2020-10-14 13:25:00,319.64,319.8,319.39,319.46,19519.0,298.0817,298.2309,297.8486,297.9138,19519.0
2020-10-14 13:30:00,319.45,319.54,318.96,319.0,13948.0,297.9045,297.9884,297.4476,297.4849,13948.0
2020-10-14 13:35:00,319.05,319.32,319.0,319.32,22903.0,297.5315,297.7833,297.4849,297.7833,22903.0
2020-10-14 13:40:00,319.3,319.45,319.26,319.43,10919.0,297.7646,297.9045,297.7273,297.8859,10919.0
2020-10-14 13:45:00,319.42,319.78,319.39,319.74,20877.0,297.8765,298.2123,297.8486,298.175,20877.0
2020-10-14 13:50:00,319.74,319.88,319.57,319.88,7292.0,298.175,298.3055,298.0164,298.3055,7292.0
2020-10-14 13:55:00,319.88,319.88,319.75,319.8,6828.0,298.3055,298.3055,298.1843,298.2309,6828.0
2020-10-14 14:00:00,319.81,319.93,319.71,319.85,27790.0,298.2402,298.3521,298.147,298.2775,27790.0
2020-10-14 14:05:00,319.91,320.25,319.91,320.19,29284.0,298.3335,298.6506,298.3335,298.5946,29284.0
2020-10-14 14:10:00,320.13,320.37,320.09,320.36,11428.0,298.5386,298.7625,298.5013,298.7531,11428.0
2020-10-14 14:15:00,320.35,320.38,320.07,320.08,12456.0,298.7438,298.7718,298.4827,298.492,12456.0
2020-10-14 14:20:00,320.08,320.19,319.89,320.02,5189.0,298.492,298.5946,298.3148,298.4361,5189.0
2020-10-14 14:25:00,319.98,319.98,319.55,319.75,29168.0,298.3988,298.3988,297.9978,298.1843,29168.0
2020-10-14 14:30:00,319.72,319.88,319.17,319.18,8870.0,298.1563,298.3055,297.6434,297.6527,8870.0
2020-10-14 14:35:00,319.18,319.37,318.97,319.06,11684.0,297.6527,297.8299,297.4569,297.5408,11684.0
2020-10-14 14:40:00,319.07,319.56,319.05,319.27,23896.0,297.5501,298.0071,297.5315,297.7367,23896.0
2020-10-14 14:45:00,319.26,319.66,319.16,319.6,15247.0,297.7273,298.1003,297.6341,298.0444,15247.0
2020-10-14 14:50:00,319.61,319.75,319.39,319.61,29387.0,298.0537,298.1843,297.8486,298.0537,29387.0
2020-10-14 14:55:00,319.66,319.94,319.65,319.8,11469.0,298.1003,298.3615,298.091,298.2309,11469.0
2020-10-14 15:00:00,319.83,320.22,319.65,320.17,19924.0,298.2589,298.6226,298.091,298.5759,19924.0
2020-10-14 15:05:00,320.18,320.71,320.18,320.41,31577.0,298.5853,299.0795,298.5853,298.7998,31577.0
2020-10-14 15:10:00,320.45,320.82,320.45,320.76,15021.0,298.8371,299.1821,298.8371,299.1262,15021.0
2020-10-14 15:15:00,320.8,320.8,320.52,320.56,11911.0,299.1635,299.1635,298.9023,298.9396,11911.0
2020-10-14 15:20:00,320.55,320.76,320.4,320.41,20632.0,298.9303,299.1262,298.7904,298.7998,20632.0
2020-10-14 15:25:00,320.39,320.46,320.26,320.32,9260.0,298.7811,298.8464,298.6599,298.7158,9260.0
2020-10-14 15:30:00,320.28,320.89,320.26,320.64,20192.0,298.6785,299.2474,298.6599,299.0143,20192.0
2020-10-14 15:35:00,320.67,320.67,320.13,320.19,16620.0,299.0422,299.0422,298.5386,298.5946,16620.0
2020-10-14 15:40:00,320.2,320.58,320.2,320.57,22017.0,298.6039,298.9583,298.6039,298.949,22017.0
2020-10-14 15:45:00,320.48,320.55,320.0,320.16,27477.0,298.865,298.9303,298.4174,298.5666,27477.0
2020-10-14 15:50:00,320.15,320.53,320.07,320.14,29213.0,298.5573,298.9117,298.4827,298.548,29213.0
2020-10-14 15:55:00,320.16,320.29,319.49,319.69,55525.0,298.5666,298.6879,297.9418,298.1283,55525.0
2020-10-15 09:30:00,315.71,316.39,315.22,316.24,255292.0,294.4168,295.0509,293.9598,294.911,255292.0
2020-10-15 09:35:00,316.25,316.46,316.17,316.29,35164.0,294.9203,295.1162,294.8457,294.9576,35164.0
2020-10-15 09:40:00,316.16,316.7,316.02,316.67,33044.0,294.8364,295.34,294.7058,295.312,33044.0
2020-10-15 09:45:00,316.69,316.9,316.67,316.85,33721.0,295.3307,295.5265,295.312,295.4799,33721.0
2020-10-15 09:50:00,316.8,317.43,316.78,317.35,20695.0,295.4332,296.0208,295.4146,295.9461,20695.0
2020-10-15 09:55:00,317.34,317.46,317.12,317.37,13780.0,295.9368,296.0487,295.7317,295.9648,13780.0
2020-10-15 10:00:00,317.5,317.56,317.24,317.34,13871.0,296.086,296.142,295.8436,295.9368,13871.0
2020-10-15 10:05:00,317.35,317.53,316.73,316.75,84295.0,295.9461,296.114,295.368,295.3866,84295.0
2020-10-15 10:10:00,316.73,317.0,316.68,316.7,11706.0,295.368,295.6198,295.3213,295.34,11706.0
2020-10-15 10:15:00,316.77,317.37,316.56,317.07,11759.0,295.4053,295.9648,295.2094,295.685,11759.0
2020-10-15 10:20:00,317.05,317.16,316.88,317.02,8106.0,295.6664,295.769,295.5078,295.6384,8106.0
2020-10-15 10:25:00,317.04,317.04,316.49,316.63,9637.0,295.6571,295.6571,295.1441,295.2747,9637.0
2020-10-15 10:30:00,316.62,316.81,316.17,316.3,11709.0,295.2654,295.4426,294.8457,294.967,11709.0
2020-10-15 10:35:00,316.27,316.41,315.98,316.32,26487.0,294.939,295.0695,294.6685,294.9856,26487.0
2020-10-15 10:40:00,316.32,316.48,315.89,316.14,8845.0,294.9856,295.1348,294.5846,294.8178,8845.0
2020-10-15 10:45:00,316.15,316.52,315.94,316.28,25035.0,294.8271,295.1721,294.6312,294.9483,25035.0
2020-10-15 10:50:00,316.3,316.59,316.19,316.29,21084.0,294.967,295.2374,294.8644,294.9576,21084.0
2020-10-15 10:55:00,316.2,316.79,316.14,316.69,16164.0,294.8737,295.4239,294.8178,295.3307,16164.0
2020-10-15 11:00:00,316.55,316.78,316.16,316.4,11177.0,295.2001,295.4146,294.8364,295.0602,11177.0
2020-10-15 11:05:00,316.47,317.4,316.47,317.23,20936.0,295.1255,295.9928,295.1255,295.8342,20936.0
2020-10-15 11:10:00,317.2,317.4,317.14,317.32,13570.0,295.8063,295.9928,295.7503,295.9182,13570.0
2020-10-15 11:15:00,317.36,317.83,317.27,317.82,17271.0,295.9555,296.3938,295.8715,296.3844,17271.0
2020-10-15 11:20:00,317.79,317.84,317.6,317.73,8263.0,296.3565,296.4031,296.1793,296.3005,8263.0
2020-10-15 11:25:00,317.74,317.82,317.2,317.3,21065.0,296.3098,296.3844,295.8063,295.8995,21065.0
2020-10-15 11:30:00,317.35,317.54,317.22,317.44,9541.0,295.9461,296.1233,295.8249,296.0301,9541.0
2020-10-15 11:35:00,317.45,317.59,317.26,317.56,10246.0,296.0394,296.17,295.8622,296.142,10246.0
2020-10-15 11:40:00,317.57,317.81,317.56,317.56,2622.0,296.1513,296.3751,296.142,296.142,2622.0
2020-10-15 11:45:00,317.7,317.81,317.49,317.53,13446.0,296.2725,296.3751,296.0767,296.114,13446.0
2020-10-15 11:50:00,317.55,318.15,317.25,317.94,46596.0,296.1327,296.6922,295.8529,296.4964,46596.0
2020-10-15 11:55:00,317.92,318.08,317.46,317.6,18205.0,296.4777,296.6269,296.0487,296.1793,18205.0
2020-10-15 12:00:00,317.4,317.63,317.31,317.53,23750.0,295.9928,296.2073,295.9088,296.114,23750.0
2020-10-15 12:05:00,317.57,317.76,317.43,317.44,11772.0,296.1513,296.3285,296.0208,296.0301,11772.0
2020-10-15 12:10:00,317.44,317.44,317.19,317.34,13104.0,296.0301,296.0301,295.7969,295.9368,13104.0
2020-10-15 12:15:00,317.35,317.5,317.28,317.32,18280.0,295.9461,296.086,295.8809,295.9182,18280.0
2020-10-15 12:20:00,317.38,317.4,317.07,317.19,16559.0,295.9741,295.9928,295.685,295.7969,16559.0
2020-10-15 12:25:00,317.23,317.44,317.11,317.18,16629.0,295.8342,296.0301,295.7223,295.7876,16629.0
2020-10-15 12:30:00,317.14,317.33,316.99,317.05,12163.0,295.7503,295.9275,295.6104,295.6664,12163.0
2020-10-15 12:35:00,317.08,317.31,317.0,317.21,17255.0,295.6944,295.9088,295.6198,295.8156,17255.0
2020-10-15 12:40:00,317.18,317.39,317.07,317.07,9571.0,295.7876,295.9834,295.685,295.685,9571.0
2020-10-15 12:45:00,317.05,317.32,316.79,317.22,31626.0,295.6664,295.9182,295.4239,295.8249,31626.0
2020-10-15 12:50:00,317.16,317.7,317.13,317.6,29139.0,295.769,296.2725,295.741,296.1793,29139.0
2020-10-15 12:55:00,317.58,317.75,317.57,317.71,14622.0,296.1606,296.3192,296.1513,296.2819,14622.0
2020-10-15 13:00:00,317.71,317.79,317.66,317.66,25007.0,296.2819,296.3565,296.2352,296.2352,25007.0
2020-10-15 13:05:00,317.71,317.85,317.64,317.73,12443.0,296.2819,296.4124,296.2166,296.3005,12443.0
2020-10-15 13:10:00,317.72,318.05,317.72,317.98,22960.0,296.2912,296.5989,296.2912,296.5337,22960.0
2020-10-15 13:15:00,317.99,318.15,317.73,317.88,9029.0,296.543,296.6922,296.3005,296.4404,9029.0
2020-10-15 13:20:00,317.9,318.0,317.81,317.82,10602.0,296.4591,296.5523,296.3751,296.3844,10602.0
2020-10-15 13:25:00,317.83,318.2,317.83,317.94,5627.0,296.3938,296.7388,296.3938,296.4964,5627.0
2020-10-15 13:30:00,317.93,318.08,317.87,318.0,9652.0,296.487,296.6269,296.4311,296.5523,9652.0
2020-10-15 13:35:00,318.1,318.31,318.1,318.18,7879.0,296.6456,296.8414,296.6456,296.7202,7879.0
2020-10-15 13:40:00,318.18,318.56,318.12,318.52,22322.0,296.7202,297.0745,296.6642,297.0372,22322.0
2020-10-15 13:45:00,318.53,318.58,318.17,318.27,9086.0,297.0466,297.0932,296.7108,296.8041,9086.0
2020-10-15 13:50:00,318.29,318.38,318.24,318.27,7466.0,296.8227,296.9067,296.7761,296.8041,7466.0
2020-10-15 13:55:00,318.23,318.34,318.22,318.32,9168.0,296.7668,296.8694,296.7575,296.8507,9168.0
2020-10-15 14:00:00,318.36,318.61,318.35,318.53,13738.0,296.888,297.1212,296.8787,297.0466,13738.0
2020-10-15 14:05:00,318.56,318.77,318.53,318.71,19783.0,297.0745,297.2704,297.0466,297.2144,19783.0
2020-10-15 14:10:00,318.69,318.73,318.47,318.68,12789.0,297.1958,297.2331,296.9906,297.1864,12789.0
2020-10-15 14:15:00,318.67,318.73,318.54,318.67,11236.0,297.1771,297.2331,297.0559,297.1771,11236.0
2020-10-15 14:20:00,318.68,318.69,318.5,318.51,7025.0,297.1864,297.1958,297.0186,297.0279,7025.0
2020-10-15 14:25:00,318.49,318.7,318.49,318.7,13931.0,297.0093,297.2051,297.0093,297.2051,13931.0
2020-10-15 14:30:00,318.58,318.78,318.58,318.74,7566.0,297.0932,297.2797,297.0932,297.2424,7566.0
2020-10-15 14:35:00,318.7,318.72,318.3,318.37,11691.0,297.2051,297.2237,296.8321,296.8974,11691.0
2020-10-15 14:40:00,318.37,318.47,318.19,318.19,11982.0,296.8974,296.9906,296.7295,296.7295,11982.0
2020-10-15 14:45:00,318.2,318.26,318.12,318.2,5446.0,296.7388,296.7948,296.6642,296.7388,5446.0
2020-10-15 14:50:00,318.29,318.56,318.28,318.41,20426.0,296.8227,297.0745,296.8134,296.9347,20426.0
2020-10-15 14:55:00,318.39,318.71,318.37,318.69,6012.0,296.916,297.2144,296.8974,297.1958,6012.0
2020-10-15 15:00:00,318.68,318.95,318.65,318.83,14881.0,297.1864,297.4382,297.1585,297.3263,14881.0
2020-10-15 15:05:00,318.85,318.96,318.76,318.91,27282.0,297.345,297.4476,297.261,297.4009,27282.0
2020-10-15 15:10:00,318.93,319.01,318.54,318.75,21372.0,297.4196,297.4942,297.0559,297.2517,21372.0
2020-10-15 15:15:00,318.74,319.18,318.73,319.16,32996.0,297.2424,297.6527,297.2331,297.6341,32996.0
2020-10-15 15:20:00,319.15,319.16,319.06,319.09,14043.0,297.6247,297.6341,297.5408,297.5688,14043.0
2020-10-15 15:25:00,319.13,319.43,319.13,319.36,32667.0,297.6061,297.8859,297.6061,297.8206,32667.0
2020-10-15 15:30:00,319.33,319.54,319.17,319.39,27365.0,297.7926,297.9884,297.6434,297.8486,27365.0
2020-10-15 15:35:00,319.4,319.43,319.25,319.34,151208.0,297.8579,297.8859,297.718,297.8019,151208.0
2020-10-15 15:40:00,319.33,319.7,319.29,319.52,40271.0,297.7926,298.1376,297.7553,297.9698,40271.0
2020-10-15 15:45:00,319.54,319.54,318.88,318.91,39196.0,297.9884,297.9884,297.373,297.4009,39196.0
2020-10-15 15:50:00,318.9,319.29,318.85,319.04,47393.0,297.3916,297.7553,297.345,297.5222,47393.0
2020-10-15 15:55:00,319.05,319.27,318.91,319.25,78108.0,297.5315,297.7367,297.4009,297.718,78108.0
2020-10-16 09:30:00,320.65,320.77,320.21,320.7,82812.0,299.0236,299.1355,298.6133,299.0702,82812.0
2020-10-16 09:35:00,320.66,320.78,320.19,320.25,22436.0,299.0329,299.1448,298.5946,298.6506,22436.0
2020-10-16 09:40:00,320.29,320.66,320.29,320.46,15875.0,298.6879,299.0329,298.6879,298.8464,15875.0
2020-10-16 09:45:00,320.5,320.65,320.28,320.5,34077.0,298.8837,299.0236,298.6785,298.8837,34077.0
2020-10-16 09:50:00,320.5,320.5,319.95,320.15,16190.0,298.8837,298.8837,298.3708,298.5573,16190.0
2020-10-16 09:55:00,320.2,320.76,320.2,320.72,51022.0,298.6039,299.1262,298.6039,299.0889,51022.0
2020-10-16 10:00:00,320.68,321.29,320.67,321.16,28156.0,299.0516,299.6204,299.0422,299.4992,28156.0
2020-10-16 10:05:00,321.14,321.18,321.06,321.1,7334.0,299.4805,299.5178,299.4059,299.4432,7334.0
2020-10-16 10:10:00,321.13,321.14,320.97,320.97,15780.0,299.4712,299.4805,299.322,299.322,15780.0
2020-10-16 10:15:00,320.97,321.67,320.95,321.64,15452.0,299.322,299.9748,299.3033,299.9468,15452.0
2020-10-16 10:20:00,321.62,321.88,321.58,321.73,21663.0,299.9282,300.1706,299.8909,300.0307,21663.0
2020-10-16 10:25:00,321.75,322.14,321.75,322.11,26623.0,300.0494,300.4131,300.0494,300.3851,26623.0
2020-10-16 10:30:00,322.14,322.21,321.94,322.08,19073.0,300.4131,300.4784,300.2266,300.3571,19073.0
2020-10-16 10:35:00,322.02,322.13,321.95,321.98,12897.0,300.3012,300.4038,300.2359,300.2639,12897.0
2020-10-16 10:40:00,322.0,322.06,321.8,321.8,21063.0,300.2825,300.3385,300.096,300.096,21063.0
2020-10-16 10:45:00,321.81,321.87,321.48,321.53,29983.0,300.1053,300.1613,299.7976,299.8442,29983.0
2020-10-16 10:50:00,321.52,321.66,321.33,321.66,13835.0,299.8349,299.9655,299.6577,299.9655,13835.0
2020-10-16 10:55:00,321.57,321.57,321.39,321.41,8065.0,299.8815,299.8815,299.7137,299.7323,8065.0
2020-10-16 11:00:00,321.32,321.41,321.29,321.32,5655.0,299.6484,299.7323,299.6204,299.6484,5655.0
2020-10-16 11:05:00,321.33,321.33,321.09,321.14,20988.0,299.6577,299.6577,299.4339,299.4805,20988.0
2020-10-16 11:10:00,321.03,321.22,320.77,321.09,30230.0,299.3779,299.5551,299.1355,299.4339,30230.0
2020-10-16 11:15:00,321.11,321.11,320.68,320.99,16874.0,299.4526,299.4526,299.0516,299.3406,16874.0
2020-10-16 11:20:00,320.95,320.95,320.26,320.38,14483.0,299.3033,299.3033,298.6599,298.7718,14483.0
2020-10-16 11:25:00,320.3,320.73,320.22,320.73,7891.0,298.6972,299.0982,298.6226,299.0982,7891.0
2020-10-16 11:30:00,320.61,320.85,320.48,320.82,9200.0,298.9863,299.2101,298.865,299.1821,9200.0
2020-10-16 11:35:00,320.77,320.91,320.64,320.71,4978.0,299.1355,299.266,299.0143,299.0795,4978.0
2020-10-16 11:40:00,320.61,320.91,320.57,320.75,8156.0,298.9863,299.266,298.949,299.1168,8156.0
2020-10-16 11:45:00,320.75,321.09,320.72,321.09,4203.0,299.1168,299.4339,299.0889,299.4339,4203.0
2020-10-16 11:50:00,321.07,321.09,321.02,321.09,2115.0,299.4152,299.4339,299.3686,299.4339,2115.0
2020-10-16 11:55:00,321.11,321.14,320.95,321.01,3815.0,299.4526,299.4805,299.3033,299.3593,3815.0
2020-10-16 12:00:00,321.0,321.06,320.85,320.88,4018.0,299.35,299.4059,299.2101,299.2381,4018.0
2020-10-16 12:05:00,320.79,320.83,320.27,320.54,22557.0,299.1541,299.1914,298.6692,298.921,22557.0
2020-10-16 12:10:00,320.5,320.69,320.36,320.69,5408.0,298.8837,299.0609,298.7531,299.0609,5408.0
2020-10-16 12:15:00,320.67,320.77,320.6,320.64,5399.0,299.0422,299.1355,298.9769,299.0143,5399.0
2020-10-16 12:20:00,320.63,320.64,320.48,320.58,4595.0,299.0049,299.0143,298.865,298.9583,4595.0
2020-10-16 12:25:00,320.56,320.86,320.56,320.83,6280.0,298.9396,299.2194,298.9396,299.1914,6280.0
2020-10-16 12:30:00,320.78,320.81,320.28,320.48,5734.0,299.1448,299.1728,298.6785,298.865,5734.0
2020-10-16 12:35:00,320.48,320.51,320.26,320.41,8364.0,298.865,298.893,298.6599,298.7998,8364.0
2020-10-16 12:40:00,320.37,320.41,320.09,320.19,14230.0,298.7625,298.7998,298.5013,298.5946,14230.0
2020-10-16 12:45:00,320.18,320.4,320.17,320.34,5211.0,298.5853,298.7904,298.5759,298.7345,5211.0
2020-10-16 12:50:00,320.39,320.41,320.14,320.4,6611.0,298.7811,298.7998,298.548,298.7904,6611.0
2020-10-16 12:55:00,320.4,320.68,320.28,320.6,11567.0,298.7904,299.0516,298.6785,298.9769,11567.0
2020-10-16 13:00:00,320.62,320.7,320.52,320.52,11196.0,298.9956,299.0702,298.9023,298.9023,11196.0
2020-10-16 13:05:00,320.58,320.69,320.49,320.66,8061.0,298.9583,299.0609,298.8744,299.0329,8061.0
2020-10-16 13:10:00,320.66,320.73,320.6,320.68,4093.0,299.0329,299.0982,298.9769,299.0516,4093.0
2020-10-16 13:15:00,320.72,321.0,320.72,320.94,15290.0,299.0889,299.35,299.0889,299.294,15290.0
2020-10-16 13:20:00,320.94,320.95,320.83,320.85,7497.0,299.294,299.3033,299.1914,299.2101,7497.0
2020-10-16 13:25:00,320.86,320.9,320.74,320.9,9214.0,299.2194,299.2567,299.1075,299.2567,9214.0
2020-10-16 13:30:00,320.9,320.9,320.68,320.83,14193.0,299.2567,299.2567,299.0516,299.1914,14193.0
2020-10-16 13:35:00,320.84,321.02,320.83,320.88,13726.0,299.2008,299.3686,299.1914,299.2381,13726.0
2020-10-16 13:40:00,320.94,321.01,320.85,320.86,6039.0,299.294,299.3593,299.2101,299.2194,6039.0
2020-10-16 13:45:00,320.88,321.02,320.75,321.01,10721.0,299.2381,299.3686,299.1168,299.3593,10721.0
2020-10-16 13:50:00,321.02,321.13,320.97,321.08,11438.0,299.3686,299.4712,299.322,299.4246,11438.0
2020-10-16 13:55:00,320.97,320.97,320.82,320.84,23621.0,299.322,299.322,299.1821,299.2008,23621.0
2020-10-16 14:00:00,320.86,321.04,320.58,320.63,15086.0,299.2194,299.3873,298.9583,299.0049,15086.0
2020-10-16 14:05:00,320.67,321.05,320.66,320.99,14546.0,299.0422,299.3966,299.0329,299.3406,14546.0
2020-10-16 14:10:00,321.03,321.27,320.94,321.14,25212.0,299.3779,299.6018,299.294,299.4805,25212.0
2020-10-16 14:15:00,321.12,321.2,321.06,321.12,8932.0,299.4619,299.5365,299.4059,299.4619,8932.0
2020-10-16 14:20:00,321.11,321.18,321.03,321.08,12565.0,299.4526,299.5178,299.3779,299.4246,12565.0
2020-10-16 14:25:00,321.02,321.22,321.0,321.19,15984.0,299.3686,299.5551,299.35,299.5272,15984.0
2020-10-16 14:30:00,321.2,321.21,321.09,321.2,17188.0,299.5365,299.5458,299.4339,299.5365,17188.0
2020-10-16 14:35:00,321.19,321.35,321.15,321.29,13997.0,299.5272,299.6764,299.4899,299.6204,13997.0
2020-10-16 14:40:00,321.29,321.29,321.03,321.12,19386.0,299.6204,299.6204,299.3779,299.4619,19386.0
2020-10-16 14:45:00,321.11,321.13,320.94,321.03,15306.0,299.4526,299.4712,299.294,299.3779,15306.0
2020-10-16 14:50:00,321.06,321.37,321.02,321.36,27248.0,299.4059,299.695,299.3686,299.6857,27248.0
2020-10-16 14:55:00,321.33,321.45,321.33,321.43,14670.0,299.6577,299.7696,299.6577,299.751,14670.0
2020-10-16 15:00:00,321.43,321.43,320.88,320.96,33103.0,299.751,299.751,299.2381,299.3127,33103.0
2020-10-16 15:05:00,320.96,321.03,320.7,320.83,10851.0,299.3127,299.3779,299.0702,299.1914,10851.0
2020-10-16 15:10:00,320.82,320.84,320.42,320.42,18064.0,299.1821,299.2008,298.8091,298.8091,18064.0
2020-10-16 15:15:00,320.42,320.63,320.42,320.51,25064.0,298.8091,299.0049,298.8091,298.893,25064.0
2020-10-16 15:20:00,320.5,320.53,320.24,320.41,18886.0,298.8837,298.9117,298.6412,298.7998,18886.0
2020-10-16 15:25:00,320.44,320.53,320.34,320.46,12694.0,298.8277,298.9117,298.7345,298.8464,12694.0
2020-10-16 15:30:00,320.47,320.53,320.08,320.11,22782.0,298.8557,298.9117,298.492,298.52,22782.0
2020-10-16 15:35:00,320.18,320.35,320.09,320.1,14163.0,298.5853,298.7438,298.5013,298.5107,14163.0
2020-10-16 15:40:00,320.03,320.08,319.8,320.0,26264.0,298.4454,298.492,298.2309,298.4174,26264.0
2020-10-16 15:45:00,319.93,320.16,319.91,319.95,14618.0,298.3521,298.5666,298.3335,298.3708,14618.0
2020-10-16 15:50:00,319.91,319.95,319.41,319.43,38685.0,298.3335,298.3708,297.8672,297.8859,38685.0
2020-10-16 15:55:00,319.46,319.55,318.9,319.02,58103.0,297.9138,297.9978,297.3916,297.5035,58103.0
2020-10-19 09:30:00,320.3,320.59,320.29,320.58,112324.0,298.6972,298.9676,298.6879,298.9583,112324.0
2020-10-19 09:35:00,320.65,320.78,320.64,320.76,19787.0,299.0236,299.1448,299.0143,299.1262,19787.0
2020-10-19 09:40:00,320.81,320.83,320.57,320.77,17984.0,299.1728,299.1914,298.949,299.1355,17984.0
2020-10-19 09:45:00,320.79,320.89,320.54,320.74,43753.0,299.1541,299.2474,298.921,299.1075,43753.0
2020-10-19 09:50:00,320.71,320.86,320.49,320.56,18204.0,299.0795,299.2194,298.8744,298.9396,18204.0
2020-10-19 09:55:00,320.56,320.64,320.15,320.15,9852.0,298.9396,299.0143,298.5573,298.5573,9852.0
2020-10-19 10:00:00,320.05,320.05,319.77,319.95,35917.0,298.464,298.464,298.2029,298.3708,35917.0
2020-10-19 10:05:00,319.94,319.96,319.02,319.02,26021.0,298.3615,298.3801,297.5035,297.5035,26021.0
2020-10-19 10:10:00,319.08,319.19,318.66,319.19,28509.0,297.5595,297.662,297.1678,297.662,28509.0
2020-10-19 10:15:00,319.12,319.67,319.07,319.6,3946.0,297.5968,298.1097,297.5501,298.0444,3946.0
2020-10-19 10:20:00,319.52,319.64,319.48,319.62,8858.0,297.9698,298.0817,297.9325,298.063,8858.0
2020-10-19 10:25:00,319.59,319.96,319.59,319.9,5925.0,298.0351,298.3801,298.0351,298.3242,5925.0
2020-10-19 10:30:00,319.96,319.96,319.55,319.56,8826.0,298.3801,298.3801,297.9978,298.0071,8826.0
2020-10-19 10:35:00,319.5,319.51,318.65,318.91,15904.0,297.9511,297.9605,297.1585,297.4009,15904.0
2020-10-19 10:40:00,318.92,319.27,318.58,318.58,18201.0,297.4103,297.7367,297.0932,297.0932,18201.0
2020-10-19 10:45:00,318.5,318.95,318.22,318.58,19796.0,297.0186,297.4382,296.7575,297.0932,19796.0
2020-10-19 10:50:00,318.64,318.86,318.41,318.56,11652.0,297.1491,297.3543,296.9347,297.0745,11652.0
2020-10-19 10:55:00,318.58,319.0,318.44,318.91,21458.0,297.0932,297.4849,296.9626,297.4009,21458.0
2020-10-19 11:00:00,318.84,319.07,318.84,318.98,8213.0,297.3357,297.5501,297.3357,297.4662,8213.0
2020-10-19 11:05:00,318.97,319.05,318.67,318.8,13856.0,297.4569,297.5315,297.1771,297.2983,13856.0
2020-10-19 11:10:00,318.76,318.89,318.74,318.86,5800.0,297.261,297.3823,297.2424,297.3543,5800.0
2020-10-19 11:15:00,318.93,319.08,318.56,318.72,9404.0,297.4196,297.5595,297.0745,297.2237,9404.0
2020-10-19 11:20:00,318.51,318.59,317.54,317.71,16139.0,297.0279,297.1025,296.1233,296.2819,16139.0
2020-10-19 11:25:00,317.72,318.22,317.65,318.22,12201.0,296.2912,296.7575,296.2259,296.7575,12201.0
2020-10-19 11:30:00,318.17,318.35,317.92,318.1,9635.0,296.7108,296.8787,296.4777,296.6456,9635.0
2020-10-19 11:35:00,318.13,318.58,318.13,318.46,23628.0,296.6735,297.0932,296.6735,296.9813,23628.0
2020-10-19 11:40:00,318.46,318.64,318.31,318.4,12159.0,296.9813,297.1491,296.8414,296.9253,12159.0
2020-10-19 11:45:00,318.34,318.47,318.13,318.17,11774.0,296.8694,296.9906,296.6735,296.7108,11774.0
2020-10-19 11:50:00,318.18,318.31,318.05,318.07,8061.0,296.7202,296.8414,296.5989,296.6176,8061.0
2020-10-19 11:55:00,318.11,318.3,317.97,318.08,11152.0,296.6549,296.8321,296.5243,296.6269,11152.0
2020-10-19 12:00:00,318.03,318.46,317.79,318.21,14775.0,296.5803,296.9813,296.3565,296.7481,14775.0
2020-10-19 12:05:00,318.19,318.3,317.72,318.18,10535.0,296.7295,296.8321,296.2912,296.7202,10535.0
2020-10-19 12:10:00,318.19,318.31,317.77,317.84,17938.0,296.7295,296.8414,296.3378,296.4031,17938.0
2020-10-19 12:15:00,317.9,318.17,317.75,317.91,9704.0,296.4591,296.7108,296.3192,296.4684,9704.0
2020-10-19 12:20:00,317.94,317.95,317.51,317.76,23961.0,296.4964,296.5057,296.0954,296.3285,23961.0
2020-10-19 12:25:00,317.79,317.86,317.54,317.73,10766.0,296.3565,296.4217,296.1233,296.3005,10766.0
2020-10-19 12:30:00,317.73,318.09,317.69,317.87,11648.0,296.3005,296.6362,296.2632,296.4311,11648.0
2020-10-19 12:35:00,317.82,318.1,317.8,317.83,14549.0,296.3844,296.6456,296.3658,296.3938,14549.0
2020-10-19 12:40:00,317.82,318.2,317.82,318.13,18127.0,296.3844,296.7388,296.3844,296.6735,18127.0
2020-10-19 12:45:00,318.13,318.21,318.0,318.11,30978.0,296.6735,296.7481,296.5523,296.6549,30978.0
2020-10-19 12:50:00,318.11,318.27,317.94,318.05,9971.0,296.6549,296.8041,296.4964,296.5989,9971.0
2020-10-19 12:55:00,317.98,318.22,317.98,318.04,11881.0,296.5337,296.7575,296.5337,296.5896,11881.0
2020-10-19 13:00:00,318.0,318.19,317.66,317.67,7523.0,296.5523,296.7295,296.2352,296.2446,7523.0
2020-10-19 13:05:00,317.61,317.88,317.57,317.76,5258.0,296.1886,296.4404,296.1513,296.3285,5258.0
2020-10-19 13:10:00,317.7,317.96,317.66,317.91,5834.0,296.2725,296.515,296.2352,296.4684,5834.0
2020-10-19 13:15:00,317.9,318.01,317.87,317.89,6496.0,296.4591,296.5616,296.4311,296.4497,6496.0
2020-10-19 13:20:00,317.97,318.06,317.76,317.78,4507.0,296.5243,296.6083,296.3285,296.3471,4507.0
2020-10-19 13:25:00,317.85,317.85,317.63,317.71,6900.0,296.4124,296.4124,296.2073,296.2819,6900.0
2020-10-19 13:30:00,317.75,317.76,317.22,317.28,23142.0,296.3192,296.3285,295.8249,295.8809,23142.0
2020-10-19 13:35:00,317.31,317.41,317.25,317.29,10115.0,295.9088,296.0021,295.8529,295.8902,10115.0
2020-10-19 13:40:00,317.28,317.34,317.03,317.19,50049.0,295.8809,295.9368,295.6477,295.7969,50049.0
2020-10-19 13:45:00,317.2,317.2,316.56,316.81,16168.0,295.8063,295.8063,295.2094,295.4426,16168.0
2020-10-19 13:50:00,316.87,316.91,316.55,316.67,17390.0,295.4985,295.5358,295.2001,295.312,17390.0
2020-10-19 13:55:00,316.59,316.86,316.59,316.79,12180.0,295.2374,295.4892,295.2374,295.4239,12180.0
2020-10-19 14:00:00,316.69,316.8,316.28,316.28,18382.0,295.3307,295.4332,294.9483,294.9483,18382.0
2020-10-19 14:05:00,316.36,316.66,316.24,316.55,14706.0,295.0229,295.3027,294.911,295.2001,14706.0
2020-10-19 14:10:00,316.53,316.89,316.46,316.87,14100.0,295.1815,295.5172,295.1162,295.4985,14100.0
2020-10-19 14:15:00,316.98,317.07,316.87,316.91,13778.0,295.6011,295.685,295.4985,295.5358,13778.0
2020-10-19 14:20:00,316.94,317.03,316.8,317.02,8454.0,295.5638,295.6477,295.4332,295.6384,8454.0
2020-10-19 14:25:00,317.0,317.02,316.85,316.99,14172.0,295.6198,295.6384,295.4799,295.6104,14172.0
2020-10-19 14:30:00,316.82,316.82,315.88,316.03,23783.0,295.4519,295.4519,294.5753,294.7152,23783.0
2020-10-19 14:35:00,315.99,316.01,315.59,315.59,15381.0,294.6779,294.6965,294.3049,294.3049,15381.0
2020-10-19 14:40:00,315.63,315.74,315.27,315.28,35516.0,294.3422,294.4447,294.0064,294.0158,35516.0
2020-10-19 14:45:00,315.26,315.28,314.81,314.86,42037.0,293.9971,294.0158,293.5775,293.6241,42037.0
2020-10-19 14:50:00,314.82,314.89,314.57,314.87,25194.0,293.5868,293.6521,293.3536,293.6334,25194.0
2020-10-19 14:55:00,314.8,315.21,314.33,314.42,51412.0,293.5681,293.9505,293.1298,293.2138,51412.0
2020-10-19 15:00:00,314.4,314.45,313.54,314.05,36224.0,293.1951,293.2417,292.3931,292.8687,36224.0
2020-10-19 15:05:00,314.02,314.18,313.73,314.18,59665.0,292.8407,292.9899,292.5703,292.9899,59665.0
2020-10-19 15:10:00,314.18,314.7,313.86,314.53,39600.0,292.9899,293.4749,292.6915,293.3163,39600.0
2020-10-19 15:15:00,314.45,314.47,313.83,313.93,26587.0,293.2417,293.2604,292.6636,292.7568,26587.0
2020-10-19 15:20:00,313.87,314.14,313.55,313.55,26927.0,292.7009,292.9526,292.4024,292.4024,26927.0
2020-10-19 15:25:00,313.61,314.2,313.56,314.19,35810.0,292.4584,293.0086,292.4118,292.9993,35810.0
2020-10-19 15:30:00,314.15,314.66,314.09,314.43,49173.0,292.962,293.4376,292.906,293.2231,49173.0
2020-10-19 15:35:00,314.46,314.84,314.41,314.83,29689.0,293.2511,293.6054,293.2044,293.5961,29689.0
2020-10-19 15:40:00,314.76,314.82,314.26,314.31,64525.0,293.5308,293.5868,293.0646,293.1112,64525.0
2020-10-19 15:45:00,314.3,314.52,314.12,314.33,26028.0,293.1019,293.307,292.934,293.1298,26028.0
2020-10-19 15:50:00,314.18,314.22,313.33,313.42,44577.0,292.9899,293.0273,292.1973,292.2812,44577.0
2020-10-19 15:55:00,313.45,314.3,313.4,314.22,112565.0,292.3092,293.1019,292.2626,293.0273,112565.0
2020-10-20 09:30:00,315.48,316.04,315.3,315.5,107608.0,294.2023,294.7245,294.0344,294.2209,107608.0
2020-10-20 09:35:00,315.55,315.9,315.14,315.6,49194.0,294.2675,294.5939,293.8852,294.3142,49194.0
2020-10-20 09:40:00,315.58,316.24,315.44,316.0,94155.0,294.2955,294.911,294.165,294.6872,94155.0
2020-10-20 09:45:00,316.09,316.23,315.87,315.99,32473.0,294.7711,294.9017,294.566,294.6779,32473.0
2020-10-20 09:50:00,316.03,316.11,315.57,315.9,34916.0,294.7152,294.7898,294.2862,294.5939,34916.0
2020-10-20 09:55:00,315.9,316.8,315.89,316.8,48166.0,294.5939,295.4332,294.5846,295.4332,48166.0
2020-10-20 10:00:00,316.78,316.89,316.5,316.74,27527.0,295.4146,295.5172,295.1535,295.3773,27527.0
2020-10-20 10:05:00,316.81,316.96,316.7,316.73,14131.0,295.4426,295.5824,295.34,295.368,14131.0
2020-10-20 10:10:00,316.71,317.1,316.71,316.77,43876.0,295.3493,295.713,295.3493,295.4053,43876.0
2020-10-20 10:15:00,316.8,317.2,316.6,316.64,30339.0,295.4332,295.8063,295.2467,295.284,30339.0
2020-10-20 10:20:00,316.69,316.73,316.31,316.33,15946.0,295.3307,295.368,294.9763,294.9949,15946.0
2020-10-20 10:25:00,316.36,316.45,316.0,316.24,12501.0,295.0229,295.1068,294.6872,294.911,12501.0
2020-10-20 10:30:00,316.24,316.54,316.24,316.36,11063.0,294.911,295.1908,294.911,295.0229,11063.0
2020-10-20 10:35:00,316.27,316.39,316.18,316.36,6898.0,294.939,295.0509,294.8551,295.0229,6898.0
2020-10-20 10:40:00,316.45,316.58,316.13,316.45,12712.0,295.1068,295.2281,294.8084,295.1068,12712.0
2020-10-20 10:45:00,316.47,316.65,315.85,316.17,26760.0,295.1255,295.2934,294.5473,294.8457,26760.0
2020-10-20 10:50:00,316.14,316.45,316.13,316.26,8309.0,294.8178,295.1068,294.8084,294.9297,8309.0
2020-10-20 10:55:00,316.27,316.27,315.8,315.8,15014.0,294.939,294.939,294.5007,294.5007,15014.0
2020-10-20 11:00:00,315.52,315.69,314.77,315.01,18312.0,294.2396,294.3981,293.5402,293.764,18312.0
2020-10-20 11:05:00,315.0,315.37,314.88,315.34,49509.0,293.7546,294.0997,293.6427,294.0717,49509.0
2020-10-20 11:10:00,315.29,315.58,315.28,315.46,17700.0,294.0251,294.2955,294.0158,294.1836,17700.0
2020-10-20 11:15:00,315.41,315.68,315.41,315.61,8532.0,294.137,294.3888,294.137,294.3235,8532.0
2020-10-20 11:20:00,315.57,315.95,315.32,315.77,19486.0,294.2862,294.6406,294.0531,294.4727,19486.0
2020-10-20 11:25:00,315.76,316.0,315.62,315.69,10872.0,294.4634,294.6872,294.3328,294.3981,10872.0
2020-10-20 11:30:00,315.75,315.78,315.4,315.4,27370.0,294.4541,294.482,294.1277,294.1277,27370.0
2020-10-20 11:35:00,315.37,315.61,315.37,315.61,16647.0,294.0997,294.3235,294.0997,294.3235,16647.0
2020-10-20 11:40:00,315.56,315.75,315.37,315.75,45130.0,294.2769,294.4541,294.0997,294.4541,45130.0
2020-10-20 11:45:00,315.71,316.0,315.66,315.91,15499.0,294.4168,294.6872,294.3701,294.6033,15499.0
2020-10-20 11:50:00,315.93,316.08,315.82,316.04,11474.0,294.6219,294.7618,294.5193,294.7245,11474.0
2020-10-20 11:55:00,316.04,316.16,315.94,316.16,10853.0,294.7245,294.8364,294.6312,294.8364,10853.0
2020-10-20 12:00:00,316.17,316.42,316.13,316.39,121916.0,294.8457,295.0789,294.8084,295.0509,121916.0
2020-10-20 12:05:00,316.4,316.53,316.24,316.24,14736.0,295.0602,295.1815,294.911,294.911,14736.0
2020-10-20 12:10:00,316.23,316.36,316.23,316.26,8768.0,294.9017,295.0229,294.9017,294.9297,8768.0
2020-10-20 12:15:00,316.34,316.48,316.26,316.28,19585.0,295.0043,295.1348,294.9297,294.9483,19585.0
2020-10-20 12:20:00,316.26,316.37,316.17,316.25,22242.0,294.9297,295.0322,294.8457,294.9203,22242.0
2020-10-20 12:25:00,316.27,316.32,316.14,316.16,8604.0,294.939,294.9856,294.8178,294.8364,8604.0
2020-10-20 12:30:00,316.14,317.45,316.07,317.4,52891.0,294.8178,296.0394,294.7525,295.9928,52891.0
2020-10-20 12:35:00,317.42,317.62,316.87,317.05,27222.0,296.0114,296.1979,295.4985,295.6664,27222.0
2020-10-20 12:40:00,317.1,317.42,317.05,317.3,85101.0,295.713,296.0114,295.6664,295.8995,85101.0
2020-10-20 12:45:00,317.37,317.4,316.99,317.01,107622.0,295.9648,295.9928,295.6104,295.6291,107622.0
2020-10-20 12:50:00,316.97,317.07,316.7,316.77,91750.0,295.5918,295.685,295.34,295.4053,91750.0
2020-10-20 12:55:00,316.78,317.02,316.65,317.02,60019.0,295.4146,295.6384,295.2934,295.6384,60019.0
2020-10-20 13:00:00,317.05,317.25,316.97,317.14,14131.0,295.6664,295.8529,295.5918,295.7503,14131.0
2020-10-20 13:05:00,317.1,317.41,317.1,317.17,21561.0,295.713,296.0021,295.713,295.7783,21561.0
2020-10-20 13:10:00,317.13,317.73,317.08,317.57,15536.0,295.741,296.3005,295.6944,296.1513,15536.0
2020-10-20 13:15:00,317.59,317.77,317.56,317.69,13677.0,296.17,296.3378,296.142,296.2632,13677.0
2020-10-20 13:20:00,317.68,318.2,317.62,318.2,20071.0,296.2539,296.7388,296.1979,296.7388,20071.0
2020-10-20 13:25:00,318.11,318.39,318.09,318.24,29614.0,296.6549,296.916,296.6362,296.7761,29614.0
2020-10-20 13:30:00,318.26,318.38,318.2,318.29,29911.0,296.7948,296.9067,296.7388,296.8227,29911.0
2020-10-20 13:35:00,318.28,318.57,318.27,318.48,39448.0,296.8134,297.0839,296.8041,296.9999,39448.0
2020-10-20 13:40:00,318.48,318.65,318.34,318.39,17824.0,296.9999,297.1585,296.8694,296.916,17824.0
2020-10-20 13:45:00,318.4,318.67,318.31,318.48,26721.0,296.9253,297.1771,296.8414,296.9999,26721.0
2020-10-20 13:50:00,318.4,318.41,318.09,318.09,40216.0,296.9253,296.9347,296.6362,296.6362,40216.0
2020-10-20 13:55:00,318.08,318.16,317.31,317.65,44264.0,296.6269,296.7015,295.9088,296.2259,44264.0
2020-10-20 14:00:00,317.61,317.85,317.61,317.65,17863.0,296.1886,296.4124,296.1886,296.2259,17863.0
2020-10-20 14:05:00,317.69,317.72,317.1,317.56,13662.0,296.2632,296.2912,295.713,296.142,13662.0
2020-10-20 14:10:00,317.55,317.89,317.54,317.89,11798.0,296.1327,296.4497,296.1233,296.4497,11798.0
2020-10-20 14:15:00,318.02,318.13,317.91,318.01,8561.0,296.571,296.6735,296.4684,296.5616,8561.0
2020-10-20 14:20:00,318.01,318.08,317.5,317.68,9300.0,296.5616,296.6269,296.086,296.2539,9300.0
2020-10-20 14:25:00,317.67,317.92,317.47,317.47,12772.0,296.2446,296.4777,296.0581,296.0581,12772.0
2020-10-20 14:30:00,317.44,317.72,317.44,317.66,9015.0,296.0301,296.2912,296.0301,296.2352,9015.0
2020-10-20 14:35:00,317.69,317.69,317.31,317.46,15769.0,296.2632,296.2632,295.9088,296.0487,15769.0
2020-10-20 14:40:00,317.48,317.75,317.34,317.59,55957.0,296.0674,296.3192,295.9368,296.17,55957.0
2020-10-20 14:45:00,317.59,317.59,317.08,317.26,12616.0,296.17,296.17,295.6944,295.8622,12616.0
2020-10-20 14:50:00,317.21,317.21,316.91,317.0,6578.0,295.8156,295.8156,295.5358,295.6198,6578.0
2020-10-20 14:55:00,317.04,317.17,316.96,316.98,9362.0,295.6571,295.7783,295.5824,295.6011,9362.0
2020-10-20 15:00:00,317.13,317.41,317.05,317.41,24274.0,295.741,296.0021,295.6664,296.0021,24274.0
2020-10-20 15:05:00,317.43,317.43,315.85,315.89,99952.0,296.0208,296.0208,294.5473,294.5846,99952.0
2020-10-20 15:10:00,315.86,315.86,315.05,315.56,58369.0,294.5566,294.5566,293.8013,294.2769,58369.0
2020-10-20 15:15:00,315.36,315.89,314.83,315.74,46886.0,294.0904,294.5846,293.5961,294.4447,46886.0
2020-10-20 15:20:00,315.57,316.1,315.41,316.02,23433.0,294.2862,294.7805,294.137,294.7058,23433.0
2020-10-20 15:25:00,315.97,316.35,315.8,316.2,20138.0,294.6592,295.0136,294.5007,294.8737,20138.0
2020-10-20 15:30:00,316.23,316.26,315.67,315.96,35794.0,294.9017,294.9297,294.3795,294.6499,35794.0
2020-10-20 15:35:00,315.95,315.97,315.31,315.76,33015.0,294.6406,294.6592,294.0437,294.4634,33015.0
2020-10-20 15:40:00,315.92,316.82,315.88,316.64,28224.0,294.6126,295.4519,294.5753,295.284,28224.0
2020-10-20 15:45:00,316.59,316.64,315.99,316.04,83434.0,295.2374,295.284,294.6779,294.7245,83434.0
2020-10-20 15:50:00,316.04,316.45,315.63,316.17,79451.0,294.7245,295.1068,294.3422,294.8457,79451.0
2020-10-20 15:55:00,316.04,316.21,315.4,315.44,70791.0,294.7245,294.883,294.1277,294.165,70791.0
2020-10-21 09:30:00,315.38,315.69,315.23,315.61,83379.0,294.109,294.3981,293.9691,294.3235,83379.0
2020-10-21 09:35:00,315.64,315.97,315.49,315.97,19030.0,294.3515,294.6592,294.2116,294.6592,19030.0
2020-10-21 09:40:00,315.96,316.78,315.96,316.73,21826.0,294.6499,295.4146,294.6499,295.368,21826.0
2020-10-21 09:45:00,316.75,317.12,316.7,316.92,18716.0,295.3866,295.7317,295.34,295.5451,18716.0
2020-10-21 09:50:00,316.99,317.19,316.78,317.19,29568.0,295.6104,295.7969,295.4146,295.7969,29568.0
2020-10-21 09:55:00,317.14,317.4,316.97,317.3,20893.0,295.7503,295.9928,295.5918,295.8995,20893.0
2020-10-21 10:00:00,317.34,317.39,316.98,317.14,13423.0,295.9368,295.9834,295.6011,295.7503,13423.0
2020-10-21 10:05:00,317.13,317.48,317.11,317.26,16158.0,295.741,296.0674,295.7223,295.8622,16158.0
2020-10-21 10:10:00,317.32,317.51,317.14,317.45,12661.0,295.9182,296.0954,295.7503,296.0394,12661.0
2020-10-21 10:15:00,317.51,317.53,317.18,317.31,8608.0,296.0954,296.114,295.7876,295.9088,8608.0
2020-10-21 10:20:00,317.38,317.42,317.07,317.07,11794.0,295.9741,296.0114,295.685,295.685,11794.0
2020-10-21 10:25:00,317.05,317.16,316.87,316.95,13612.0,295.6664,295.769,295.4985,295.5731,13612.0
2020-10-21 10:30:00,317.05,317.07,316.71,316.89,14912.0,295.6664,295.685,295.3493,295.5172,14912.0
2020-10-21 10:35:00,316.86,316.91,316.69,316.9,12236.0,295.4892,295.5358,295.3307,295.5265,12236.0
2020-10-21 10:40:00,316.92,317.05,316.82,316.96,9311.0,295.5451,295.6664,295.4519,295.5824,9311.0
2020-10-21 10:45:00,316.96,317.04,316.38,316.38,10015.0,295.5824,295.6571,295.0416,295.0416,10015.0
2020-10-21 10:50:00,316.41,316.45,316.23,316.31,11222.0,295.0695,295.1068,294.9017,294.9763,11222.0
2020-10-21 10:55:00,316.3,316.41,315.9,316.04,19673.0,294.967,295.0695,294.5939,294.7245,19673.0
2020-10-21 11:00:00,316.05,316.1,315.79,315.83,19353.0,294.7338,294.7805,294.4914,294.5287,19353.0
2020-10-21 11:05:00,315.77,315.85,315.56,315.61,16683.0,294.4727,294.5473,294.2769,294.3235,16683.0
2020-10-21 11:10:00,315.59,315.59,314.98,315.11,22529.0,294.3049,294.3049,293.736,293.8572,22529.0
2020-10-21 11:15:00,315.06,315.06,314.69,314.85,21309.0,293.8106,293.8106,293.4656,293.6148,21309.0
2020-10-21 11:20:00,314.86,314.88,314.59,314.78,16206.0,293.6241,293.6427,293.3723,293.5495,16206.0
2020-10-21 11:25:00,314.77,315.26,314.64,315.26,16021.0,293.5402,293.9971,293.4189,293.9971,16021.0
2020-10-21 11:30:00,315.24,315.65,315.23,315.58,18466.0,293.9785,294.3608,293.9691,294.2955,18466.0
2020-10-21 11:35:00,315.53,315.96,315.53,315.96,10549.0,294.2489,294.6499,294.2489,294.6499,10549.0
2020-10-21 11:40:00,315.89,315.97,315.73,315.91,10478.0,294.5846,294.6592,294.4354,294.6033,10478.0
2020-10-21 11:45:00,315.91,316.0,315.82,315.98,30032.0,294.6033,294.6872,294.5193,294.6685,30032.0
2020-10-21 11:50:00,315.93,316.07,315.93,315.99,10568.0,294.6219,294.7525,294.6219,294.6779,10568.0
2020-10-21 11:55:00,315.91,316.0,314.94,315.2,47714.0,294.6033,294.6872,293.6987,293.9412,47714.0
2020-10-21 12:00:00,315.27,315.49,315.13,315.36,15971.0,294.0064,294.2116,293.8759,294.0904,15971.0
2020-10-21 12:05:00,315.35,315.63,315.22,315.59,12164.0,294.081,294.3422,293.9598,294.3049,12164.0
2020-10-21 12:10:00,315.53,315.53,314.94,315.43,25677.0,294.2489,294.2489,293.6987,294.1556,25677.0
2020-10-21 12:15:00,315.34,315.45,315.1,315.21,13804.0,294.0717,294.1743,293.8479,293.9505,13804.0
2020-10-21 12:20:00,315.08,317.0,315.08,316.48,37418.0,293.8292,295.6198,293.8292,295.1348,37418.0
2020-10-21 12:25:00,316.45,316.65,315.79,315.93,40560.0,295.1068,295.2934,294.4914,294.6219,40560.0
2020-10-21 12:30:00,316.04,316.04,314.92,315.1,20670.0,294.7245,294.7245,293.68,293.8479,20670.0
2020-10-21 12:35:00,315.01,315.29,314.87,315.26,9431.0,293.764,294.0251,293.6334,293.9971,9431.0
2020-10-21 12:40:00,315.29,315.29,314.91,315.18,16025.0,294.0251,294.0251,293.6707,293.9225,16025.0
2020-10-21 12:45:00,315.13,315.29,314.62,314.73,17202.0,293.8759,294.0251,293.4003,293.5029,17202.0
2020-10-21 12:50:00,314.71,315.08,314.66,314.79,13990.0,293.4842,293.8292,293.4376,293.5588,13990.0
2020-10-21 12:55:00,314.8,315.16,314.63,314.91,39644.0,293.5681,293.9039,293.4096,293.6707,39644.0
2020-10-21 13:00:00,314.9,315.42,314.8,315.41,11227.0,293.6614,294.1463,293.5681,294.137,11227.0
2020-10-21 13:05:00,315.39,315.39,315.13,315.21,16130.0,294.1183,294.1183,293.8759,293.9505,16130.0
2020-10-21 13:10:00,315.05,315.41,315.05,315.32,9646.0,293.8013,294.137,293.8013,294.0531,9646.0
2020-10-21 13:15:00,315.42,315.72,315.42,315.68,9698.0,294.1463,294.4261,294.1463,294.3888,9698.0
2020-10-21 13:20:00,315.66,315.7,315.43,315.65,6856.0,294.3701,294.4074,294.1556,294.3608,6856.0
2020-10-21 13:25:00,315.59,315.7,315.55,315.62,7210.0,294.3049,294.4074,294.2675,294.3328,7210.0
2020-10-21 13:30:00,315.7,315.84,315.68,315.81,5418.0,294.4074,294.538,294.3888,294.51,5418.0
2020-10-21 13:35:00,315.75,315.83,315.23,315.26,12192.0,294.4541,294.5287,293.9691,293.9971,12192.0
2020-10-21 13:40:00,315.26,315.56,315.26,315.53,7091.0,293.9971,294.2769,293.9971,294.2489,7091.0
2020-10-21 13:45:00,315.55,315.72,315.46,315.72,8447.0,294.2675,294.4261,294.1836,294.4261,8447.0
2020-10-21 13:50:00,315.8,316.19,315.74,315.77,15291.0,294.5007,294.8644,294.4447,294.4727,15291.0
2020-10-21 13:55:00,315.72,315.72,315.44,315.58,19691.0,294.4261,294.4261,294.165,294.2955,19691.0
2020-10-21 14:00:00,315.65,316.05,315.42,315.7,20935.0,294.3608,294.7338,294.1463,294.4074,20935.0
2020-10-21 14:05:00,315.63,315.92,315.57,315.88,21834.0,294.3422,294.6126,294.2862,294.5753,21834.0
2020-10-21 14:10:00,315.8,316.23,315.79,316.02,12638.0,294.5007,294.9017,294.4914,294.7058,12638.0
2020-10-21 14:15:00,316.12,316.21,315.92,316.01,20465.0,294.7991,294.883,294.6126,294.6965,20465.0
2020-10-21 14:20:00,316.06,316.06,315.73,315.98,13731.0,294.7432,294.7432,294.4354,294.6685,13731.0
2020-10-21 14:25:00,316.1,316.62,316.02,316.4,21254.0,294.7805,295.2654,294.7058,295.0602,21254.0
2020-10-21 14:30:00,316.43,316.66,316.28,316.57,11349.0,295.0882,295.3027,294.9483,295.2188,11349.0
2020-10-21 14:35:00,316.57,316.6,316.39,316.41,19881.0,295.2188,295.2467,295.0509,295.0695,19881.0
2020-10-21 14:40:00,316.47,316.75,316.46,316.61,5586.0,295.1255,295.3866,295.1162,295.2561,5586.0
2020-10-21 14:45:00,316.7,316.79,316.59,316.63,7945.0,295.34,295.4239,295.2374,295.2747,7945.0
2020-10-21 14:50:00,316.6,316.79,316.51,316.64,11377.0,295.2467,295.4239,295.1628,295.284,11377.0
2020-10-21 14:55:00,316.64,316.88,316.56,316.84,7705.0,295.284,295.5078,295.2094,295.4705,7705.0
2020-10-21 15:00:00,316.94,316.94,316.35,316.38,12074.0,295.5638,295.5638,295.0136,295.0416,12074.0
2020-10-21 15:05:00,316.39,316.5,316.03,316.22,20365.0,295.0509,295.1535,294.7152,294.8924,20365.0
2020-10-21 15:10:00,316.19,316.37,316.05,316.15,9629.0,294.8644,295.0322,294.7338,294.8271,9629.0
2020-10-21 15:15:00,316.2,316.27,315.83,316.07,38743.0,294.8737,294.939,294.5287,294.7525,38743.0
2020-10-21 15:20:00,316.17,316.42,316.16,316.41,12385.0,294.8457,295.0789,294.8364,295.0695,12385.0
2020-10-21 15:25:00,316.45,316.66,316.33,316.54,19036.0,295.1068,295.3027,294.9949,295.1908,19036.0
2020-10-21 15:30:00,316.5,316.73,315.96,316.12,20002.0,295.1535,295.368,294.6499,294.7991,20002.0
2020-10-21 15:35:00,316.22,316.37,315.96,316.01,23955.0,294.8924,295.0322,294.6499,294.6965,23955.0
2020-10-21 15:40:00,315.97,316.08,315.43,315.45,32598.0,294.6592,294.7618,294.1556,294.1743,32598.0
2020-10-21 15:45:00,315.41,315.41,314.96,315.0,27622.0,294.137,294.137,293.7173,293.7546,27622.0
2020-10-21 15:50:00,315.0,315.53,314.95,315.39,27085.0,293.7546,294.2489,293.708,294.1183,27085.0
2020-10-21 15:55:00,315.4,315.58,314.75,314.76,73336.0,294.1277,294.2955,293.5215,293.5308,73336.0
2020-10-22 09:30:00,315.06,315.78,315.05,315.63,74273.0,293.8106,294.482,293.8013,294.3422,74273.0
2020-10-22 09:35:00,315.66,315.66,315.15,315.24,14866.0,294.3701,294.3701,293.8945,293.9785,14866.0
2020-10-22 09:40:00,315.24,315.72,315.19,315.71,18542.0,293.9785,294.4261,293.9318,294.4168,18542.0
2020-10-22 09:45:00,315.75,315.77,315.25,315.31,32327.0,294.4541,294.4727,293.9878,294.0437,32327.0
2020-10-22 09:50:00,315.17,315.62,315.17,315.58,17361.0,293.9132,294.3328,293.9132,294.2955,17361.0
2020-10-22 09:55:00,315.53,315.75,315.43,315.53,11238.0,294.2489,294.4541,294.1556,294.2489,11238.0
2020-10-22 10:00:00,315.44,315.63,315.13,315.37,8004.0,294.165,294.3422,293.8759,294.0997,8004.0
2020-10-22 10:05:00,315.33,315.45,315.09,315.12,9601.0,294.0624,294.1743,293.8386,293.8665,9601.0
2020-10-22 10:10:00,315.18,315.43,314.91,315.33,13546.0,293.9225,294.1556,293.6707,294.0624,13546.0
2020-10-22 10:15:00,315.28,315.35,314.93,314.94,7028.0,294.0158,294.081,293.6894,293.6987,7028.0
2020-10-22 10:20:00,314.9,314.9,314.06,314.06,32793.0,293.6614,293.6614,292.878,292.878,32793.0
2020-10-22 10:25:00,314.11,314.28,313.83,314.15,24102.0,292.9247,293.0832,292.6636,292.962,24102.0
2020-10-22 10:30:00,314.12,314.23,313.38,313.53,31758.0,292.934,293.0366,292.2439,292.3838,31758.0
2020-10-22 10:35:00,313.61,314.11,313.61,313.8,23434.0,292.4584,292.9247,292.4584,292.6356,23434.0
2020-10-22 10:40:00,313.69,313.75,312.99,313.04,29284.0,292.533,292.589,291.8802,291.9268,29284.0
2020-10-22 10:45:00,313.01,313.48,312.99,313.26,32890.0,291.8989,292.3372,291.8802,292.132,32890.0
2020-10-22 10:50:00,313.4,314.55,312.99,314.1,68368.0,292.2626,293.335,291.8802,292.9153,68368.0
2020-10-22 10:55:00,314.1,314.54,313.93,314.39,39741.0,292.9153,293.3257,292.7568,293.1858,39741.0
2020-10-22 11:00:00,314.39,314.92,314.39,314.77,35491.0,293.1858,293.68,293.1858,293.5402,35491.0
2020-10-22 11:05:00,314.69,314.75,314.3,314.32,12162.0,293.4656,293.5215,293.1019,293.1205,12162.0
2020-10-22 11:10:00,314.39,315.32,314.37,315.28,30791.0,293.1858,294.0531,293.1671,294.0158,30791.0
2020-10-22 11:15:00,315.28,315.45,314.9,314.95,20984.0,294.0158,294.1743,293.6614,293.708,20984.0
2020-10-22 11:20:00,315.06,315.35,314.97,315.27,11056.0,293.8106,294.081,293.7267,294.0064,11056.0
2020-10-22 11:25:00,315.23,315.25,314.93,315.05,13302.0,293.9691,293.9878,293.6894,293.8013,13302.0
2020-10-22 11:30:00,315.04,315.15,314.64,314.64,14622.0,293.7919,293.8945,293.4189,293.4189,14622.0
2020-10-22 11:35:00,314.64,314.83,314.45,314.57,8710.0,293.4189,293.5961,293.2417,293.3536,8710.0
2020-10-22 11:40:00,314.6,314.88,314.44,314.67,23106.0,293.3816,293.6427,293.2324,293.4469,23106.0
2020-10-22 11:45:00,314.67,315.03,314.56,314.9,34277.0,293.4469,293.7826,293.3443,293.6614,34277.0
2020-10-22 11:50:00,314.91,315.14,314.6,314.6,27851.0,293.6707,293.8852,293.3816,293.3816,27851.0
2020-10-22 11:55:00,314.58,314.65,314.34,314.44,12793.0,293.363,293.4282,293.1392,293.2324,12793.0
2020-10-22 12:00:00,314.47,314.59,314.17,314.25,11582.0,293.2604,293.3723,292.9806,293.0552,11582.0
2020-10-22 12:05:00,314.3,314.62,314.19,314.62,9665.0,293.1019,293.4003,292.9993,293.4003,9665.0
2020-10-22 12:10:00,314.64,314.64,314.49,314.62,21480.0,293.4189,293.4189,293.279,293.4003,21480.0
2020-10-22 12:15:00,314.65,314.92,314.65,314.76,8841.0,293.4282,293.68,293.4282,293.5308,8841.0
2020-10-22 12:20:00,314.7,314.83,314.57,314.61,6590.0,293.4749,293.5961,293.3536,293.3909,6590.0
2020-10-22 12:25:00,314.63,314.76,314.54,314.75,7668.0,293.4096,293.5308,293.3257,293.5215,7668.0
2020-10-22 12:30:00,314.73,314.73,314.34,314.42,5848.0,293.5029,293.5029,293.1392,293.2138,5848.0
2020-10-22 12:35:00,314.41,314.49,314.33,314.46,6022.0,293.2044,293.279,293.1298,293.2511,6022.0
2020-10-22 12:40:00,314.45,314.67,314.25,314.62,29483.0,293.2417,293.4469,293.0552,293.4003,29483.0
2020-10-22 12:45:00,314.56,315.06,314.5,315.06,10942.0,293.3443,293.8106,293.2884,293.8106,10942.0
2020-10-22 12:50:00,315.04,315.2,314.97,314.97,7973.0,293.7919,293.9412,293.7267,293.7267,7973.0
2020-10-22 12:55:00,315.0,315.33,315.0,315.25,14832.0,293.7546,294.0624,293.7546,293.9878,14832.0
2020-10-22 13:00:00,315.26,315.35,315.18,315.22,16686.0,293.9971,294.081,293.9225,293.9598,16686.0
2020-10-22 13:05:00,315.25,315.57,315.13,315.53,14341.0,293.9878,294.2862,293.8759,294.2489,14341.0
2020-10-22 13:10:00,315.54,316.32,315.53,316.12,31474.0,294.2582,294.9856,294.2489,294.7991,31474.0
2020-10-22 13:15:00,316.2,316.2,315.87,315.98,26255.0,294.8737,294.8737,294.566,294.6685,26255.0
2020-10-22 13:20:00,315.97,315.97,315.81,315.86,7863.0,294.6592,294.6592,294.51,294.5566,7863.0
2020-10-22 13:25:00,315.87,316.0,315.8,315.88,10080.0,294.566,294.6872,294.5007,294.5753,10080.0
2020-10-22 13:30:00,315.88,315.94,315.8,315.88,6145.0,294.5753,294.6312,294.5007,294.5753,6145.0
2020-10-22 13:35:00,315.83,315.88,315.75,315.79,28367.0,294.5287,294.5753,294.4541,294.4914,28367.0
2020-10-22 13:40:00,315.79,316.18,315.57,315.98,32881.0,294.4914,294.8551,294.2862,294.6685,32881.0
2020-10-22 13:45:00,316.06,316.06,315.8,315.94,18830.0,294.7432,294.7432,294.5007,294.6312,18830.0
2020-10-22 13:50:00,315.99,316.53,315.88,316.33,33150.0,294.6779,295.1815,294.5753,294.9949,33150.0
2020-10-22 13:55:00,316.35,316.41,316.26,316.31,25400.0,295.0136,295.0695,294.9297,294.9763,25400.0
2020-10-22 14:00:00,316.37,316.61,316.37,316.41,31401.0,295.0322,295.2561,295.0322,295.0695,31401.0
2020-10-22 14:05:00,316.56,316.56,316.29,316.35,6540.0,295.2094,295.2094,294.9576,295.0136,6540.0
2020-10-22 14:10:00,316.38,316.51,316.31,316.44,26901.0,295.0416,295.1628,294.9763,295.0975,26901.0
2020-10-22 14:15:00,316.5,316.97,316.44,316.77,19729.0,295.1535,295.5918,295.0975,295.4053,19729.0
2020-10-22 14:20:00,316.79,316.92,316.66,316.91,12209.0,295.4239,295.5451,295.3027,295.5358,12209.0
2020-10-22 14:25:00,316.88,316.89,316.53,316.56,29637.0,295.5078,295.5172,295.1815,295.2094,29637.0
2020-10-22 14:30:00,316.58,316.72,316.42,316.67,25754.0,295.2281,295.3586,295.0789,295.312,25754.0
2020-10-22 14:35:00,316.72,316.82,316.51,316.58,13481.0,295.3586,295.4519,295.1628,295.2281,13481.0
2020-10-22 14:40:00,316.64,316.69,316.47,316.48,22295.0,295.284,295.3307,295.1255,295.1348,22295.0
2020-10-22 14:45:00,316.48,316.57,316.43,316.43,9889.0,295.1348,295.2188,295.0882,295.0882,9889.0
2020-10-22 14:50:00,316.47,316.7,316.33,316.53,8761.0,295.1255,295.34,294.9949,295.1815,8761.0
2020-10-22 14:55:00,316.57,316.58,316.41,316.41,10202.0,295.2188,295.2281,295.0695,295.0695,10202.0
2020-10-22 15:00:00,316.45,316.45,316.27,316.36,19514.0,295.1068,295.1068,294.939,295.0229,19514.0
2020-10-22 15:05:00,316.34,316.34,315.93,316.07,17861.0,295.0043,295.0043,294.6219,294.7525,17861.0
2020-10-22 15:10:00,316.04,316.18,315.97,316.18,19511.0,294.7245,294.8551,294.6592,294.8551,19511.0
2020-10-22 15:15:00,316.15,316.33,316.15,316.33,12973.0,294.8271,294.9949,294.8271,294.9949,12973.0
2020-10-22 15:20:00,316.29,316.55,316.28,316.46,13164.0,294.9576,295.2001,294.9483,295.1162,13164.0
2020-10-22 15:25:00,316.44,316.71,316.4,316.71,15376.0,295.0975,295.3493,295.0602,295.3493,15376.0
2020-10-22 15:30:00,316.72,316.95,316.66,316.9,26908.0,295.3586,295.5731,295.3027,295.5265,26908.0
2020-10-22 15:35:00,316.94,317.16,316.77,316.79,17473.0,295.5638,295.769,295.4053,295.4239,17473.0
2020-10-22 15:40:00,316.82,316.98,316.7,316.78,14126.0,295.4519,295.6011,295.34,295.4146,14126.0
2020-10-22 15:45:00,316.77,316.78,316.66,316.77,23017.0,295.4053,295.4146,295.3027,295.4053,23017.0
2020-10-22 15:50:00,316.77,316.88,316.64,316.83,52667.0,295.4053,295.5078,295.284,295.4612,52667.0
2020-10-22 15:55:00,316.85,316.85,316.2,316.59,127107.0,295.4799,295.4799,294.8737,295.2374,127107.0
2020-10-23 09:30:00,317.84,317.84,317.38,317.52,52647.0,296.4031,296.4031,295.9741,296.1047,52647.0
2020-10-23 09:35:00,317.45,317.45,317.11,317.35,36855.0,296.0394,296.0394,295.7223,295.9461,36855.0
2020-10-23 09:40:00,317.38,317.38,317.0,317.24,21943.0,295.9741,295.9741,295.6198,295.8436,21943.0
2020-10-23 09:45:00,317.28,317.33,316.88,316.98,18924.0,295.8809,295.9275,295.5078,295.6011,18924.0
2020-10-23 09:50:00,316.91,317.25,316.79,317.25,20833.0,295.5358,295.8529,295.4239,295.8529,20833.0
2020-10-23 09:55:00,317.23,317.47,317.13,317.17,12976.0,295.8342,296.0581,295.741,295.7783,12976.0
2020-10-23 10:00:00,317.18,317.18,316.77,316.78,7174.0,295.7876,295.7876,295.4053,295.4146,7174.0
2020-10-23 10:05:00,316.64,316.94,316.63,316.82,10872.0,295.284,295.5638,295.2747,295.4519,10872.0
2020-10-23 10:10:00,316.83,317.05,316.61,316.94,16039.0,295.4612,295.6664,295.2561,295.5638,16039.0
2020-10-23 10:15:00,316.94,316.94,316.73,316.86,12033.0,295.5638,295.5638,295.368,295.4892,12033.0
2020-10-23 10:20:00,316.86,316.97,316.41,316.58,12080.0,295.4892,295.5918,295.0695,295.2281,12080.0
2020-10-23 10:25:00,316.63,317.05,316.6,316.88,50786.0,295.2747,295.6664,295.2467,295.5078,50786.0
2020-10-23 10:30:00,316.83,317.18,316.75,317.1,10251.0,295.4612,295.7876,295.3866,295.713,10251.0
2020-10-23 10:35:00,317.08,317.11,316.81,316.92,9309.0,295.6944,295.7223,295.4426,295.5451,9309.0
2020-10-23 10:40:00,316.97,317.05,316.5,316.83,13777.0,295.5918,295.6664,295.1535,295.4612,13777.0
2020-10-23 10:45:00,316.81,316.93,316.67,316.76,6899.0,295.4426,295.5545,295.312,295.3959,6899.0
2020-10-23 10:50:00,316.66,316.79,316.55,316.59,7897.0,295.3027,295.4239,295.2001,295.2374,7897.0
2020-10-23 10:55:00,316.44,316.75,316.42,316.71,19882.0,295.0975,295.3866,295.0789,295.3493,19882.0
2020-10-23 11:00:00,316.67,316.87,316.42,316.75,29082.0,295.312,295.4985,295.0789,295.3866,29082.0
2020-10-23 11:05:00,316.78,316.83,316.68,316.77,8810.0,295.4146,295.4612,295.3213,295.4053,8810.0
2020-10-23 11:10:00,316.85,317.13,316.64,317.01,12242.0,295.4799,295.741,295.284,295.6291,12242.0
2020-10-23 11:15:00,317.06,317.13,316.86,316.96,9485.0,295.6757,295.741,295.4892,295.5824,9485.0
2020-10-23 11:20:00,316.95,316.95,316.12,316.15,18762.0,295.5731,295.5731,294.7991,294.8271,18762.0
2020-10-23 11:25:00,316.19,316.43,316.03,316.43,5642.0,294.8644,295.0882,294.7152,295.0882,5642.0
2020-10-23 11:30:00,316.45,316.55,316.27,316.37,6913.0,295.1068,295.2001,294.939,295.0322,6913.0
2020-10-23 11:35:00,316.44,316.48,316.12,316.12,13245.0,295.0975,295.1348,294.7991,294.7991,13245.0
2020-10-23 11:40:00,316.25,316.53,316.13,316.22,8609.0,294.9203,295.1815,294.8084,294.8924,8609.0
2020-10-23 11:45:00,316.16,316.16,315.72,315.77,26800.0,294.8364,294.8364,294.4261,294.4727,26800.0
2020-10-23 11:50:00,315.77,315.92,315.68,315.9,5893.0,294.4727,294.6126,294.3888,294.5939,5893.0
2020-10-23 11:55:00,315.89,316.11,315.89,316.09,6680.0,294.5846,294.7898,294.5846,294.7711,6680.0
2020-10-23 12:00:00,316.0,316.3,316.0,316.3,5639.0,294.6872,294.967,294.6872,294.967,5639.0
2020-10-23 12:05:00,316.26,316.42,316.2,316.25,14359.0,294.9297,295.0789,294.8737,294.9203,14359.0
2020-10-23 12:10:00,316.29,316.34,316.16,316.2,7978.0,294.9576,295.0043,294.8364,294.8737,7978.0
2020-10-23 12:15:00,316.19,316.27,315.29,315.75,51031.0,294.8644,294.939,294.0251,294.4541,51031.0
2020-10-23 12:20:00,315.74,315.74,315.24,315.43,27343.0,294.4447,294.4447,293.9785,294.1556,27343.0
2020-10-23 12:25:00,315.43,315.66,315.38,315.64,7419.0,294.1556,294.3701,294.109,294.3515,7419.0
2020-10-23 12:30:00,315.6,315.84,315.5,315.77,8456.0,294.3142,294.538,294.2209,294.4727,8456.0
2020-10-23 12:35:00,315.73,315.86,315.73,315.77,5475.0,294.4354,294.5566,294.4354,294.4727,5475.0
2020-10-23 12:40:00,315.86,315.99,315.74,315.99,13456.0,294.5566,294.6779,294.4447,294.6779,13456.0
2020-10-23 12:45:00,315.99,316.03,315.75,315.89,8842.0,294.6779,294.7152,294.4541,294.5846,8842.0
2020-10-23 12:50:00,315.84,316.01,315.75,315.83,12280.0,294.538,294.6965,294.4541,294.5287,12280.0
2020-10-23 12:55:00,315.93,315.95,315.3,315.49,10279.0,294.6219,294.6406,294.0344,294.2116,10279.0
2020-10-23 13:00:00,315.5,316.12,315.5,316.12,8118.0,294.2209,294.7991,294.2209,294.7991,8118.0
2020-10-23 13:05:00,316.15,316.16,316.07,316.09,14543.0,294.8271,294.8364,294.7525,294.7711,14543.0
2020-10-23 13:10:00,316.11,316.11,315.94,315.96,4893.0,294.7898,294.7898,294.6312,294.6499,4893.0
2020-10-23 13:15:00,316.07,316.17,315.91,316.09,6542.0,294.7525,294.8457,294.6033,294.7711,6542.0
2020-10-23 13:20:00,316.07,316.55,316.07,316.53,18338.0,294.7525,295.2001,294.7525,295.1815,18338.0
2020-10-23 13:25:00,316.49,316.52,316.4,316.5,14607.0,295.1441,295.1721,295.0602,295.1535,14607.0
2020-10-23 13:30:00,316.53,316.63,316.44,316.44,16319.0,295.1815,295.2747,295.0975,295.0975,16319.0
2020-10-23 13:35:00,316.53,316.56,316.39,316.46,3658.0,295.1815,295.2094,295.0509,295.1162,3658.0
2020-10-23 13:40:00,316.44,316.48,316.34,316.37,7989.0,295.0975,295.1348,295.0043,295.0322,7989.0
2020-10-23 13:45:00,316.38,316.43,316.28,316.4,12824.0,295.0416,295.0882,294.9483,295.0602,12824.0
2020-10-23 13:50:00,316.42,316.51,316.38,316.4,15791.0,295.0789,295.1628,295.0416,295.0602,15791.0
2020-10-23 13:55:00,316.39,316.57,316.39,316.45,7724.0,295.0509,295.2188,295.0509,295.1068,7724.0
2020-10-23 14:00:00,316.5,316.6,316.36,316.57,6089.0,295.1535,295.2467,295.0229,295.2188,6089.0
2020-10-23 14:05:00,316.65,316.83,316.64,316.71,19192.0,295.2934,295.4612,295.284,295.3493,19192.0
2020-10-23 14:10:00,316.73,316.73,316.55,316.64,4862.0,295.368,295.368,295.2001,295.284,4862.0
2020-10-23 14:15:00,316.65,317.16,316.63,316.82,19748.0,295.2934,295.769,295.2747,295.4519,19748.0
2020-10-23 14:20:00,316.81,316.87,316.73,316.86,7632.0,295.4426,295.4985,295.368,295.4892,7632.0
2020-10-23 14:25:00,316.91,316.97,316.83,316.96,13176.0,295.5358,295.5918,295.4612,295.5824,13176.0
2020-10-23 14:30:00,316.95,317.06,316.95,316.97,6720.0,295.5731,295.6757,295.5731,295.5918,6720.0
2020-10-23 14:35:00,316.97,316.98,316.75,316.79,8334.0,295.5918,295.6011,295.3866,295.4239,8334.0
2020-10-23 14:40:00,316.82,316.83,316.65,316.65,8849.0,295.4519,295.4612,295.2934,295.2934,8849.0
2020-10-23 14:45:00,316.66,316.87,316.63,316.87,7522.0,295.3027,295.4985,295.2747,295.4985,7522.0
2020-10-23 14:50:00,316.83,316.95,316.69,316.75,5063.0,295.4612,295.5731,295.3307,295.3866,5063.0
2020-10-23 14:55:00,316.8,316.85,316.66,316.68,9395.0,295.4332,295.4799,295.3027,295.3213,9395.0
2020-10-23 15:00:00,316.74,316.87,316.68,316.82,14653.0,295.3773,295.4985,295.3213,295.4519,14653.0
2020-10-23 15:05:00,316.84,316.95,316.83,316.94,15036.0,295.4705,295.5731,295.4612,295.5638,15036.0
2020-10-23 15:10:00,317.0,317.3,316.93,317.25,33091.0,295.6198,295.8995,295.5545,295.8529,33091.0
2020-10-23 15:15:00,317.27,317.27,317.08,317.14,11128.0,295.8715,295.8715,295.6944,295.7503,11128.0
2020-10-23 15:20:00,317.21,317.26,317.03,317.11,13405.0,295.8156,295.8622,295.6477,295.7223,13405.0
2020-10-23 15:25:00,317.11,317.12,317.01,317.06,10377.0,295.7223,295.7317,295.6291,295.6757,10377.0
2020-10-23 15:30:00,317.11,317.11,316.93,317.01,13544.0,295.7223,295.7223,295.5545,295.6291,13544.0
2020-10-23 15:35:00,316.99,317.14,316.93,317.14,8496.0,295.6104,295.7503,295.5545,295.7503,8496.0
2020-10-23 15:40:00,317.08,317.39,317.05,317.33,12938.0,295.6944,295.9834,295.6664,295.9275,12938.0
2020-10-23 15:45:00,317.33,317.49,317.26,317.47,18048.0,295.9275,296.0767,295.8622,296.0581,18048.0
2020-10-23 15:50:00,317.49,317.49,317.28,317.47,19760.0,296.0767,296.0767,295.8809,296.0581,19760.0
2020-10-23 15:55:00,317.41,317.63,317.34,317.63,36642.0,296.0021,296.2073,295.9368,296.2073,36642.0
2020-10-26 09:30:00,314.31,314.83,314.25,314.51,92823.0,293.1112,293.5961,293.0552,293.2977,92823.0
2020-10-26 09:35:00,314.56,314.85,314.49,314.73,45115.0,293.3443,293.6148,293.279,293.5029,45115.0
2020-10-26 09:40:00,314.74,314.81,313.98,314.3,58589.0,293.5122,293.5775,292.8034,293.1019,58589.0
2020-10-26 09:45:00,314.3,314.35,314.02,314.19,37670.0,293.1019,293.1485,292.8407,292.9993,37670.0
2020-10-26 09:50:00,314.15,314.7,314.06,314.69,50266.0,292.962,293.4749,292.878,293.4656,50266.0
2020-10-26 09:55:00,314.65,314.85,314.56,314.68,14974.0,293.4282,293.6148,293.3443,293.4562,14974.0
2020-10-26 10:00:00,314.59,315.01,314.35,314.96,16138.0,293.3723,293.764,293.1485,293.7173,16138.0
2020-10-26 10:05:00,314.98,315.08,314.67,314.9,19897.0,293.736,293.8292,293.4469,293.6614,19897.0
2020-10-26 10:10:00,314.96,314.96,314.62,314.76,23546.0,293.7173,293.7173,293.4003,293.5308,23546.0
2020-10-26 10:15:00,314.72,315.02,314.62,314.83,20279.0,293.4935,293.7733,293.4003,293.5961,20279.0
2020-10-26 10:20:00,314.83,315.0,314.42,314.57,11855.0,293.5961,293.7546,293.2138,293.3536,11855.0
2020-10-26 10:25:00,314.52,314.56,313.75,313.81,21939.0,293.307,293.3443,292.589,292.6449,21939.0
2020-10-26 10:30:00,313.61,313.8,312.83,313.27,35589.0,292.4584,292.6356,291.731,292.1413,35589.0
2020-10-26 10:35:00,313.22,313.31,312.95,313.25,11608.0,292.0947,292.1786,291.8429,292.1227,11608.0
2020-10-26 10:40:00,313.18,313.34,313.09,313.26,31902.0,292.0574,292.2066,291.9735,292.132,31902.0
2020-10-26 10:45:00,313.23,313.3,312.28,312.59,62227.0,292.104,292.1693,291.2181,291.5072,62227.0
2020-10-26 10:50:00,312.59,312.59,312.15,312.33,38225.0,291.5072,291.5072,291.0969,291.2647,38225.0
2020-10-26 10:55:00,312.35,312.38,311.93,312.04,29676.0,291.2834,291.3114,290.8917,290.9943,29676.0
2020-10-26 11:00:00,312.01,312.01,311.19,311.44,50344.0,290.9663,290.9663,290.2016,290.4347,50344.0
2020-10-26 11:05:00,311.45,311.63,311.22,311.45,28307.0,290.4441,290.6119,290.2296,290.4441,28307.0
2020-10-26 11:10:00,311.47,311.8,311.47,311.72,38221.0,290.4627,290.7705,290.4627,290.6959,38221.0
2020-10-26 11:15:00,311.69,311.69,310.68,310.74,50006.0,290.6679,290.6679,289.726,289.782,50006.0
2020-10-26 11:20:00,310.8,311.32,310.66,311.22,29784.0,289.8379,290.3228,289.7074,290.2296,29784.0
2020-10-26 11:25:00,311.28,311.48,311.1,311.2,20667.0,290.2855,290.4721,290.1177,290.2109,20667.0
2020-10-26 11:30:00,311.25,311.25,310.51,310.51,42952.0,290.2576,290.2576,289.5675,289.5675,42952.0
2020-10-26 11:35:00,310.52,311.28,310.52,311.17,62274.0,289.5768,290.2855,289.5768,290.183,62274.0
2020-10-26 11:40:00,311.15,311.19,310.67,311.01,40338.0,290.1643,290.2016,289.7167,290.0338,40338.0
2020-10-26 11:45:00,311.22,311.46,311.08,311.32,25532.0,290.2296,290.4534,290.099,290.3228,25532.0
2020-10-26 11:50:00,311.25,311.46,310.89,311.4,36729.0,290.2576,290.4534,289.9218,290.3974,36729.0
2020-10-26 11:55:00,311.39,311.55,310.99,311.0,34352.0,290.3881,290.5373,290.0151,290.0244,34352.0
2020-10-26 12:00:00,311.11,311.2,310.83,311.2,25327.0,290.127,290.2109,289.8659,290.2109,25327.0
2020-10-26 12:05:00,311.25,311.26,310.91,311.0,23580.0,290.2576,290.2669,289.9405,290.0244,23580.0
2020-10-26 12:10:00,311.01,311.21,310.89,310.94,13109.0,290.0338,290.2203,289.9218,289.9685,13109.0
2020-10-26 12:15:00,311.07,311.26,310.92,311.12,30228.0,290.0897,290.2669,289.9498,290.1363,30228.0
2020-10-26 12:20:00,311.19,311.24,310.74,311.03,22603.0,290.2016,290.2482,289.782,290.0524,22603.0
2020-10-26 12:25:00,311.12,311.29,310.9,311.19,25787.0,290.1363,290.2949,289.9312,290.2016,25787.0
2020-10-26 12:30:00,311.04,311.04,310.16,310.28,35157.0,290.0617,290.0617,289.2411,289.353,35157.0
2020-10-26 12:35:00,310.35,310.45,310.14,310.22,15026.0,289.4183,289.5115,289.2224,289.297,15026.0
2020-10-26 12:40:00,310.17,310.39,310.1,310.19,18837.0,289.2504,289.4556,289.1851,289.2691,18837.0
2020-10-26 12:45:00,310.1,310.1,309.84,309.95,41396.0,289.1851,289.1851,288.9427,289.0452,41396.0
2020-10-26 12:50:00,309.99,310.18,309.86,309.99,35653.0,289.0825,289.2597,288.9613,289.0825,35653.0
2020-10-26 12:55:00,310.0,310.06,309.89,310.04,79844.0,289.0919,289.1478,288.9893,289.1292,79844.0
2020-10-26 13:00:00,309.99,310.14,309.76,310.0,20622.0,289.0825,289.2224,288.8681,289.0919,20622.0
2020-10-26 13:05:00,310.04,310.06,309.68,309.99,39614.0,289.1292,289.1478,288.7935,289.0825,39614.0
2020-10-26 13:10:00,309.96,310.2,309.75,309.81,23960.0,289.0546,289.2784,288.8587,288.9147,23960.0
2020-10-26 13:15:00,309.83,309.87,309.32,309.32,14497.0,288.9333,288.9706,288.4577,288.4577,14497.0
2020-10-26 13:20:00,309.36,309.52,309.05,309.09,18636.0,288.495,288.6442,288.2059,288.2432,18636.0
2020-10-26 13:25:00,309.12,309.18,308.85,308.91,41421.0,288.2712,288.3272,288.0194,288.0754,41421.0
2020-10-26 13:30:00,308.75,308.85,308.4,308.45,48822.0,287.9262,288.0194,287.5998,287.6464,48822.0
2020-10-26 13:35:00,308.43,309.11,308.36,309.03,47881.0,287.6278,288.2619,287.5625,288.1873,47881.0
2020-10-26 13:40:00,309.04,309.14,308.93,309.01,15661.0,288.1966,288.2899,288.094,288.1686,15661.0
2020-10-26 13:45:00,309.03,309.43,308.96,309.37,34606.0,288.1873,288.5603,288.122,288.5044,34606.0
2020-10-26 13:50:00,309.38,309.74,309.3,309.73,42631.0,288.5137,288.8494,288.4391,288.8401,42631.0
2020-10-26 13:55:00,309.73,309.99,309.54,309.99,36363.0,288.8401,289.0825,288.6629,289.0825,36363.0
2020-10-26 14:00:00,309.94,310.09,309.73,310.09,26504.0,289.0359,289.1758,288.8401,289.1758,26504.0
2020-10-26 14:05:00,310.09,310.6,310.08,310.36,15770.0,289.1758,289.6514,289.1665,289.4276,15770.0
2020-10-26 14:10:00,310.43,310.57,310.05,310.19,35481.0,289.4929,289.6234,289.1385,289.2691,35481.0
2020-10-26 14:15:00,310.22,310.57,310.2,310.47,34138.0,289.297,289.6234,289.2784,289.5302,34138.0
2020-10-26 14:20:00,310.35,310.52,310.22,310.39,21722.0,289.4183,289.5768,289.297,289.4556,21722.0
2020-10-26 14:25:00,310.34,311.11,310.22,311.06,29005.0,289.4089,290.127,289.297,290.0804,29005.0
2020-10-26 14:30:00,311.09,311.13,310.86,310.92,35481.0,290.1084,290.1457,289.8939,289.9498,35481.0
2020-10-26 14:35:00,310.83,310.83,310.54,310.6,25334.0,289.8659,289.8659,289.5955,289.6514,25334.0
2020-10-26 14:40:00,310.61,310.91,310.53,310.65,17315.0,289.6607,289.9405,289.5861,289.698,17315.0
2020-10-26 14:45:00,310.62,310.66,310.19,310.27,21078.0,289.6701,289.7074,289.2691,289.3437,21078.0
2020-10-26 14:50:00,310.34,310.8,310.26,310.63,31346.0,289.4089,289.8379,289.3343,289.6794,31346.0
2020-10-26 14:55:00,310.85,310.97,310.58,310.66,30583.0,289.8845,289.9964,289.6328,289.7074,30583.0
2020-10-26 15:00:00,310.68,311.05,310.56,310.57,19657.0,289.726,290.0711,289.6141,289.6234,19657.0
2020-10-26 15:05:00,310.58,310.6,310.13,310.26,54764.0,289.6328,289.6514,289.2131,289.3343,54764.0
2020-10-26 15:10:00,310.35,310.49,309.95,310.1,39533.0,289.4183,289.5488,289.0452,289.1851,39533.0
2020-10-26 15:15:00,310.07,310.6,310.07,310.29,26529.0,289.1571,289.6514,289.1571,289.3623,26529.0
2020-10-26 15:20:00,310.27,310.92,310.26,310.66,22518.0,289.3437,289.9498,289.3343,289.7074,22518.0
2020-10-26 15:25:00,310.66,310.88,310.66,310.85,15047.0,289.7074,289.9125,289.7074,289.8845,15047.0
2020-10-26 15:30:00,310.92,311.36,310.59,311.09,40762.0,289.9498,290.3601,289.6421,290.1084,40762.0
2020-10-26 15:35:00,311.09,311.22,310.61,310.91,28249.0,290.1084,290.2296,289.6607,289.9405,28249.0
2020-10-26 15:40:00,310.86,311.14,310.71,310.87,21925.0,289.8939,290.155,289.754,289.9032,21925.0
2020-10-26 15:45:00,310.86,310.87,310.05,310.05,24984.0,289.8939,289.9032,289.1385,289.1385,24984.0
2020-10-26 15:50:00,310.08,310.7,309.92,310.7,44522.0,289.1665,289.7447,289.0173,289.7447,44522.0
2020-10-26 15:55:00,310.75,311.88,310.75,311.83,130930.0,289.7913,290.8451,289.7913,290.7984,130930.0
2020-10-27 09:30:00,312.18,312.29,311.4,311.57,152333.0,291.1248,291.2274,290.3974,290.556,152333.0
2020-10-27 09:35:00,311.51,312.39,311.38,311.92,42350.0,290.5,291.3207,290.3788,290.8824,42350.0
2020-10-27 09:40:00,311.93,311.93,311.29,311.75,54796.0,290.8917,290.8917,290.2949,290.7238,54796.0
2020-10-27 09:45:00,311.89,312.04,311.25,311.5,20063.0,290.8544,290.9943,290.2576,290.4907,20063.0
2020-10-27 09:50:00,311.47,312.01,311.47,312.0,16979.0,290.4627,290.9663,290.4627,290.957,16979.0
2020-10-27 09:55:00,312.08,312.11,311.74,312.06,9151.0,291.0316,291.0596,290.7145,291.0129,9151.0
2020-10-27 10:00:00,312.07,312.15,311.75,311.75,28201.0,291.0223,291.0969,290.7238,290.7238,28201.0
2020-10-27 10:05:00,311.7,312.38,311.56,312.21,23244.0,290.6772,291.3114,290.5467,291.1528,23244.0
2020-10-27 10:10:00,312.21,312.33,311.83,311.83,32573.0,291.1528,291.2647,290.7984,290.7984,32573.0
2020-10-27 10:15:00,311.94,311.96,311.15,311.15,11833.0,290.901,290.9197,290.1643,290.1643,11833.0
2020-10-27 10:20:00,311.15,311.24,310.62,310.85,25942.0,290.1643,290.2482,289.6701,289.8845,25942.0
2020-10-27 10:25:00,310.76,311.12,310.72,310.86,50102.0,289.8006,290.1363,289.7633,289.8939,50102.0
2020-10-27 10:30:00,310.9,311.32,310.88,311.31,19619.0,289.9312,290.3228,289.9125,290.3135,19619.0
2020-10-27 10:35:00,311.28,311.63,311.22,311.44,15479.0,290.2855,290.6119,290.2296,290.4347,15479.0
2020-10-27 10:40:00,311.44,311.48,311.0,311.25,15770.0,290.4347,290.4721,290.0244,290.2576,15770.0
2020-10-27 10:45:00,311.27,312.0,311.2,311.9,35339.0,290.2762,290.957,290.2109,290.8637,35339.0
2020-10-27 10:50:00,311.88,312.04,311.38,311.65,19948.0,290.8451,290.9943,290.3788,290.6306,19948.0
2020-10-27 10:55:00,311.72,311.77,311.21,311.22,5924.0,290.6959,290.7425,290.2203,290.2296,5924.0
2020-10-27 11:00:00,311.25,311.51,311.06,311.41,12472.0,290.2576,290.5,290.0804,290.4068,12472.0
2020-10-27 11:05:00,311.39,311.56,311.26,311.54,8275.0,290.3881,290.5467,290.2669,290.528,8275.0
2020-10-27 11:10:00,311.51,311.92,311.5,311.87,11062.0,290.5,290.8824,290.4907,290.8357,11062.0
2020-10-27 11:15:00,311.86,311.94,311.48,311.59,21822.0,290.8264,290.901,290.4721,290.5746,21822.0
2020-10-27 11:20:00,311.6,311.6,311.39,311.59,11835.0,290.584,290.584,290.3881,290.5746,11835.0
2020-10-27 11:25:00,311.55,311.67,311.09,311.15,12589.0,290.5373,290.6492,290.1084,290.1643,12589.0
2020-10-27 11:30:00,311.1,311.15,310.74,310.94,30548.0,290.1177,290.1643,289.782,289.9685,30548.0
2020-10-27 11:35:00,310.97,311.31,310.81,311.28,11108.0,289.9964,290.3135,289.8472,290.2855,11108.0
2020-10-27 11:40:00,311.5,311.5,311.17,311.26,10778.0,290.4907,290.4907,290.183,290.2669,10778.0
2020-10-27 11:45:00,311.34,311.64,311.33,311.5,27541.0,290.3415,290.6213,290.3322,290.4907,27541.0
2020-10-27 11:50:00,311.53,311.71,311.51,311.7,10044.0,290.5187,290.6865,290.5,290.6772,10044.0
2020-10-27 11:55:00,311.66,312.17,311.62,312.13,20442.0,290.6399,291.1155,290.6026,291.0782,20442.0
2020-10-27 12:00:00,312.17,312.34,311.97,312.22,9074.0,291.1155,291.274,290.929,291.1621,9074.0
2020-10-27 12:05:00,312.31,312.39,312.12,312.12,5876.0,291.2461,291.3207,291.0689,291.0689,5876.0
2020-10-27 12:10:00,312.17,312.18,311.82,311.82,12179.0,291.1155,291.1248,290.7891,290.7891,12179.0
2020-10-27 12:15:00,311.84,311.86,311.73,311.85,8938.0,290.8078,290.8264,290.7052,290.8171,8938.0
2020-10-27 12:20:00,311.94,312.15,311.94,312.03,10506.0,290.901,291.0969,290.901,290.985,10506.0
2020-10-27 12:25:00,311.98,311.98,311.65,311.65,14482.0,290.9383,290.9383,290.6306,290.6306,14482.0
2020-10-27 12:30:00,311.66,311.66,311.25,311.35,11502.0,290.6399,290.6399,290.2576,290.3508,11502.0
2020-10-27 12:35:00,311.31,311.49,311.2,311.48,7548.0,290.3135,290.4814,290.2109,290.4721,7548.0
2020-10-27 12:40:00,311.52,311.64,311.07,311.14,18607.0,290.5094,290.6213,290.0897,290.155,18607.0
2020-10-27 12:45:00,311.14,311.4,311.14,311.2,6752.0,290.155,290.3974,290.155,290.2109,6752.0
2020-10-27 12:50:00,311.19,311.31,311.1,311.31,7727.0,290.2016,290.3135,290.1177,290.3135,7727.0
2020-10-27 12:55:00,311.26,311.45,311.03,311.44,16991.0,290.2669,290.4441,290.0524,290.4347,16991.0
2020-10-27 13:00:00,311.42,311.45,311.26,311.43,9245.0,290.4161,290.4441,290.2669,290.4254,9245.0
2020-10-27 13:05:00,311.47,311.56,311.23,311.26,24559.0,290.4627,290.5467,290.2389,290.2669,24559.0
2020-10-27 13:10:00,311.38,311.42,311.02,311.19,32886.0,290.3788,290.4161,290.0431,290.2016,32886.0
2020-10-27 13:15:00,311.24,311.32,311.19,311.19,6899.0,290.2482,290.3228,290.2016,290.2016,6899.0
2020-10-27 13:20:00,311.21,311.67,311.09,311.66,17843.0,290.2203,290.6492,290.1084,290.6399,17843.0
2020-10-27 13:25:00,311.57,311.98,311.52,311.93,17652.0,290.556,290.9383,290.5094,290.8917,17652.0
2020-10-27 13:30:00,311.89,312.47,311.89,312.25,23463.0,290.8544,291.3953,290.8544,291.1901,23463.0
2020-10-27 13:35:00,312.21,312.23,312.14,312.14,4720.0,291.1528,291.1715,291.0875,291.0875,4720.0
2020-10-27 13:40:00,312.16,312.22,312.1,312.15,4657.0,291.1062,291.1621,291.0502,291.0969,4657.0
2020-10-27 13:45:00,312.18,312.34,312.1,312.28,11322.0,291.1248,291.274,291.0502,291.2181,11322.0
2020-10-27 13:50:00,312.33,312.42,312.03,312.2,14613.0,291.2647,291.3487,290.985,291.1435,14613.0
2020-10-27 13:55:00,312.19,312.2,312.0,312.08,10770.0,291.1342,291.1435,290.957,291.0316,10770.0
2020-10-27 14:00:00,312.05,312.16,311.89,311.91,16038.0,291.0036,291.1062,290.8544,290.873,16038.0
2020-10-27 14:05:00,311.96,312.02,311.84,311.85,11869.0,290.9197,290.9756,290.8078,290.8171,11869.0
2020-10-27 14:10:00,311.89,311.96,311.66,311.87,15142.0,290.8544,290.9197,290.6399,290.8357,15142.0
2020-10-27 14:15:00,311.88,311.9,311.27,311.27,8756.0,290.8451,290.8637,290.2762,290.2762,8756.0
2020-10-27 14:20:00,311.22,311.46,311.21,311.44,17976.0,290.2296,290.4534,290.2203,290.4347,17976.0
2020-10-27 14:25:00,311.48,311.74,311.43,311.53,23991.0,290.4721,290.7145,290.4254,290.5187,23991.0
2020-10-27 14:30:00,311.57,311.62,311.31,311.5,16728.0,290.556,290.6026,290.3135,290.4907,16728.0
2020-10-27 14:35:00,311.57,311.57,311.27,311.32,22827.0,290.556,290.556,290.2762,290.3228,22827.0
2020-10-27 14:40:00,311.32,311.48,311.09,311.16,65998.0,290.3228,290.4721,290.1084,290.1736,65998.0
2020-10-27 14:45:00,311.16,311.46,310.76,311.25,31937.0,290.1736,290.4534,289.8006,290.2576,31937.0
2020-10-27 14:50:00,311.2,311.27,311.09,311.27,12408.0,290.2109,290.2762,290.1084,290.2762,12408.0
2020-10-27 14:55:00,311.09,311.19,310.95,311.04,8327.0,290.1084,290.2016,289.9778,290.0617,8327.0
2020-10-27 15:00:00,311.09,311.26,310.92,311.08,43815.0,290.1084,290.2669,289.9498,290.099,43815.0
2020-10-27 15:05:00,311.03,311.17,310.55,310.66,31417.0,290.0524,290.183,289.6048,289.7074,31417.0
2020-10-27 15:10:00,310.67,310.96,310.67,310.88,13737.0,289.7167,289.9871,289.7167,289.9125,13737.0
2020-10-27 15:15:00,310.84,310.97,310.7,310.97,21024.0,289.8752,289.9964,289.7447,289.9964,21024.0
2020-10-27 15:20:00,310.87,311.37,310.86,311.32,17728.0,289.9032,290.3695,289.8939,290.3228,17728.0
2020-10-27 15:25:00,311.34,311.43,311.17,311.35,17693.0,290.3415,290.4254,290.183,290.3508,17693.0
2020-10-27 15:30:00,311.34,311.47,311.27,311.42,10052.0,290.3415,290.4627,290.2762,290.4161,10052.0
2020-10-27 15:35:00,311.38,311.53,311.36,311.53,55969.0,290.3788,290.5187,290.3601,290.5187,55969.0
2020-10-27 15:40:00,311.55,311.73,311.51,311.59,22040.0,290.5373,290.7052,290.5,290.5746,22040.0
2020-10-27 15:45:00,311.61,311.68,311.05,311.15,29244.0,290.5933,290.6586,290.0711,290.1643,29244.0
2020-10-27 15:50:00,311.12,311.28,310.78,311.28,52564.0,290.1363,290.2855,289.8193,290.2855,52564.0
2020-10-27 15:55:00,311.29,311.3,310.68,310.74,67320.0,290.2949,290.3042,289.726,289.782,67320.0
2020-10-28 09:30:00,305.13,305.31,304.89,305.01,295614.0,284.5503,284.7182,284.3265,284.4384,295614.0
2020-10-28 09:35:00,305.0,305.39,304.78,305.2,73552.0,284.4291,284.7928,284.2239,284.6156,73552.0
2020-10-28 09:40:00,305.24,305.62,304.92,305.53,71014.0,284.6529,285.0073,284.3545,284.9234,71014.0
2020-10-28 09:45:00,305.53,305.74,305.12,305.14,69121.0,284.9234,285.1192,284.541,284.5597,69121.0
2020-10-28 09:50:00,305.13,305.13,304.19,304.21,93240.0,284.5503,284.5503,283.6737,283.6924,93240.0
2020-10-28 09:55:00,304.17,304.38,303.98,304.35,97869.0,283.6551,283.8509,283.4779,283.8229,97869.0
2020-10-28 10:00:00,304.33,304.48,303.51,303.53,87112.0,283.8043,283.9442,283.0396,283.0582,87112.0
2020-10-28 10:05:00,303.47,304.08,303.31,303.87,30992.0,283.0023,283.5711,282.8531,283.3753,30992.0
2020-10-28 10:10:00,303.85,304.02,303.57,303.67,39994.0,283.3567,283.5152,283.0955,283.1888,39994.0
2020-10-28 10:15:00,303.61,303.7,302.56,302.56,104957.0,283.1328,283.2168,282.1537,282.1537,104957.0
2020-10-28 10:20:00,302.55,302.81,302.23,302.23,65408.0,282.1443,282.3868,281.8459,281.8459,65408.0
2020-10-28 10:25:00,302.25,302.47,301.54,302.01,74622.0,281.8646,282.0697,281.2025,281.6408,74622.0
2020-10-28 10:30:00,302.02,302.66,301.7,302.49,66910.0,281.6501,282.2469,281.3517,282.0884,66910.0
2020-10-28 10:35:00,302.36,302.72,302.14,302.26,37780.0,281.9672,282.3029,281.762,281.8739,37780.0
2020-10-28 10:40:00,302.23,302.5,302.1,302.31,125380.0,281.8459,282.0977,281.7247,281.9205,125380.0
2020-10-28 10:45:00,302.3,302.38,301.62,301.67,30091.0,281.9112,281.9858,281.2771,281.3237,30091.0
2020-10-28 10:50:00,301.65,301.73,301.08,301.56,67013.0,281.305,281.3796,280.7735,281.2211,67013.0
2020-10-28 10:55:00,301.57,301.91,301.18,301.85,68317.0,281.2304,281.5475,280.8667,281.4916,68317.0
2020-10-28 11:00:00,301.8,301.88,300.96,301.11,46630.0,281.4449,281.5195,280.6616,280.8015,46630.0
2020-10-28 11:05:00,301.21,302.31,301.21,302.02,45926.0,280.8947,281.9205,280.8947,281.6501,45926.0
2020-10-28 11:10:00,301.94,302.29,301.77,302.2,38650.0,281.5755,281.9019,281.4169,281.8179,38650.0
2020-10-28 11:15:00,302.19,302.19,301.6,301.84,46334.0,281.8086,281.8086,281.2584,281.4822,46334.0
2020-10-28 11:20:00,302.0,302.19,301.57,301.61,29143.0,281.6314,281.8086,281.2304,281.2677,29143.0
2020-10-28 11:25:00,301.64,301.67,301.28,301.63,29576.0,281.2957,281.3237,280.96,281.2864,29576.0
2020-10-28 11:30:00,301.61,301.61,301.0,301.2,29550.0,281.2677,281.2677,280.6989,280.8854,29550.0
2020-10-28 11:35:00,301.2,301.78,301.2,301.7,45668.0,280.8854,281.4263,280.8854,281.3517,45668.0
2020-10-28 11:40:00,301.59,302.37,301.46,302.29,33449.0,281.2491,281.9765,281.1279,281.9019,33449.0
2020-10-28 11:45:00,302.21,302.63,302.2,302.45,26977.0,281.8273,282.2189,281.8179,282.0511,26977.0
2020-10-28 11:50:00,302.47,303.04,302.23,302.94,29484.0,282.0697,282.6013,281.8459,282.508,29484.0
2020-10-28 11:55:00,302.91,303.2,302.63,302.9,39171.0,282.4801,282.7505,282.2189,282.4707,39171.0
2020-10-28 12:00:00,302.94,303.09,302.75,302.97,23409.0,282.508,282.6479,282.3309,282.536,23409.0
2020-10-28 12:05:00,302.94,303.49,302.86,303.16,21680.0,282.508,283.0209,282.4334,282.7132,21680.0
2020-10-28 12:10:00,303.08,303.41,303.0,303.23,42098.0,282.6386,282.9463,282.564,282.7785,42098.0
2020-10-28 12:15:00,303.22,303.34,303.1,303.17,12130.0,282.7692,282.8811,282.6572,282.7225,12130.0
2020-10-28 12:20:00,303.23,303.27,302.84,302.95,15000.0,282.7785,282.8158,282.4148,282.5174,15000.0
2020-10-28 12:25:00,303.08,303.16,302.47,302.55,25264.0,282.6386,282.7132,282.0697,282.1443,25264.0
2020-10-28 12:30:00,302.56,302.64,302.41,302.6,18787.0,282.1537,282.2283,282.0138,282.191,18787.0
2020-10-28 12:35:00,302.67,302.76,302.0,302.02,29927.0,282.2562,282.3402,281.6314,281.6501,29927.0
2020-10-28 12:40:00,302.01,302.01,301.62,301.87,20501.0,281.6408,281.6408,281.2771,281.5102,20501.0
2020-10-28 12:45:00,301.85,301.87,301.4,301.4,23651.0,281.4916,281.5102,281.0719,281.0719,23651.0
2020-10-28 12:50:00,301.4,301.87,301.2,301.77,33312.0,281.0719,281.5102,280.8854,281.4169,33312.0
2020-10-28 12:55:00,301.73,302.02,301.57,301.69,26416.0,281.3796,281.6501,281.2304,281.3423,26416.0
2020-10-28 13:00:00,301.64,301.73,301.16,301.43,51200.0,281.2957,281.3796,280.8481,281.0999,51200.0
2020-10-28 13:05:00,301.34,301.47,301.0,301.06,48515.0,281.0159,281.1372,280.6989,280.7548,48515.0
2020-10-28 13:10:00,301.06,301.13,300.71,300.86,46966.0,280.7548,280.8201,280.4284,280.5683,46966.0
2020-10-28 13:15:00,300.88,301.04,300.55,301.03,36077.0,280.587,280.7362,280.2792,280.7269,36077.0
2020-10-28 13:20:00,301.01,301.01,300.66,300.85,22903.0,280.7082,280.7082,280.3818,280.559,22903.0
2020-10-28 13:25:00,300.82,301.56,300.82,301.53,37245.0,280.531,281.2211,280.531,281.1931,37245.0
2020-10-28 13:30:00,301.51,301.72,301.24,301.69,14845.0,281.1745,281.3703,280.9227,281.3423,14845.0
2020-10-28 13:35:00,301.66,302.1,301.64,301.85,21143.0,281.3144,281.7247,281.2957,281.4916,21143.0
2020-10-28 13:40:00,301.87,301.87,301.45,301.59,16088.0,281.5102,281.5102,281.1185,281.2491,16088.0
2020-10-28 13:45:00,301.64,301.95,301.5,301.72,18949.0,281.2957,281.5848,281.1652,281.3703,18949.0
2020-10-28 13:50:00,301.77,301.94,301.56,301.93,61019.0,281.4169,281.5755,281.2211,281.5662,61019.0
2020-10-28 13:55:00,301.91,302.06,301.71,301.99,22378.0,281.5475,281.6874,281.361,281.6221,22378.0
2020-10-28 14:00:00,301.97,301.97,301.34,301.62,47134.0,281.6035,281.6035,281.0159,281.2771,47134.0
2020-10-28 14:05:00,301.6,301.83,301.44,301.55,44161.0,281.2584,281.4729,281.1092,281.2118,44161.0
2020-10-28 14:10:00,301.48,301.49,300.94,301.01,35472.0,281.1465,281.1558,280.6429,280.7082,35472.0
2020-10-28 14:15:00,301.0,301.15,300.74,301.03,27025.0,280.6989,280.8388,280.4564,280.7269,27025.0
2020-10-28 14:20:00,300.98,301.88,300.94,301.88,30517.0,280.6802,281.5195,280.6429,281.5195,30517.0
2020-10-28 14:25:00,301.89,302.25,301.78,302.15,13567.0,281.5289,281.8646,281.4263,281.7713,13567.0
2020-10-28 14:30:00,302.15,302.38,301.72,301.89,34594.0,281.7713,281.9858,281.3703,281.5289,34594.0
2020-10-28 14:35:00,301.95,301.95,301.26,301.38,34267.0,281.5848,281.5848,280.9413,281.0533,34267.0
2020-10-28 14:40:00,301.37,301.81,301.35,301.65,25104.0,281.0439,281.4543,281.0253,281.305,25104.0
2020-10-28 14:45:00,301.58,301.92,301.5,301.69,19032.0,281.2398,281.5568,281.1652,281.3423,19032.0
2020-10-28 14:50:00,301.71,301.95,301.02,301.05,43674.0,281.361,281.5848,280.7175,280.7455,43674.0
2020-10-28 14:55:00,301.14,302.29,301.1,302.0,32928.0,280.8294,281.9019,280.7921,281.6314,32928.0
2020-10-28 15:00:00,302.11,302.13,301.38,301.47,56240.0,281.734,281.7527,281.0533,281.1372,56240.0
2020-10-28 15:05:00,301.44,301.89,301.36,301.53,62623.0,281.1092,281.5289,281.0346,281.1931,62623.0
2020-10-28 15:10:00,301.54,301.91,301.2,301.7,25636.0,281.2025,281.5475,280.8854,281.3517,25636.0
2020-10-28 15:15:00,301.58,301.65,301.33,301.45,24389.0,281.2398,281.305,281.0066,281.1185,24389.0
2020-10-28 15:20:00,301.44,302.51,301.26,302.45,43145.0,281.1092,282.107,280.9413,282.0511,43145.0
2020-10-28 15:25:00,302.35,302.55,302.18,302.19,64362.0,281.9578,282.1443,281.7993,281.8086,64362.0
2020-10-28 15:30:00,302.19,303.02,302.18,302.87,51784.0,281.8086,282.5826,281.7993,282.4428,51784.0
2020-10-28 15:35:00,302.89,302.89,301.6,301.61,72148.0,282.4614,282.4614,281.2584,281.2677,72148.0
2020-10-28 15:40:00,301.64,302.12,301.57,301.57,60505.0,281.2957,281.7433,281.2304,281.2304,60505.0
2020-10-28 15:45:00,301.57,301.63,300.96,301.23,89800.0,281.2304,281.2864,280.6616,280.9134,89800.0
2020-10-28 15:50:00,301.15,301.23,300.32,300.32,109431.0,280.8388,280.9134,280.0647,280.0647,109431.0
2020-10-28 15:55:00,300.36,300.44,299.61,300.09,467848.0,280.102,280.1767,279.4026,279.8503,467848.0
2020-10-29 09:30:00,300.32,301.05,300.07,300.51,291018.0,280.0647,280.7455,279.8316,280.2419,291018.0
2020-10-29 09:35:00,300.41,300.69,299.22,299.37,182680.0,280.1487,280.4098,279.0389,279.1788,182680.0
2020-10-29 09:40:00,299.34,299.34,298.69,299.1,131291.0,279.1508,279.1508,278.5447,278.927,131291.0
2020-10-29 09:45:00,299.2,300.48,298.88,300.01,77552.0,279.0203,280.214,278.7219,279.7757,77552.0
2020-10-29 09:50:00,300.06,301.02,299.82,300.99,48344.0,279.8223,280.7175,279.5985,280.6896,48344.0
2020-10-29 09:55:00,300.96,301.64,300.84,301.15,61839.0,280.6616,281.2957,280.5497,280.8388,61839.0
2020-10-29 10:00:00,301.14,302.05,300.77,301.93,42202.0,280.8294,281.6781,280.4844,281.5662,42202.0
2020-10-29 10:05:00,301.88,301.88,301.23,301.39,42290.0,281.5195,281.5195,280.9134,281.0626,42290.0
2020-10-29 10:10:00,301.4,301.79,300.52,300.73,55220.0,281.0719,281.4356,280.2513,280.4471,55220.0
2020-10-29 10:15:00,300.84,301.78,300.71,301.66,50381.0,280.5497,281.4263,280.4284,281.3144,50381.0
2020-10-29 10:20:00,301.81,302.26,301.55,301.97,68376.0,281.4543,281.8739,281.2118,281.6035,68376.0
2020-10-29 10:25:00,301.98,302.38,301.7,302.28,231334.0,281.6128,281.9858,281.3517,281.8926,231334.0
2020-10-29 10:30:00,302.37,302.61,302.15,302.3,34289.0,281.9765,282.2003,281.7713,281.9112,34289.0
2020-10-29 10:35:00,302.24,302.83,302.0,302.83,41429.0,281.8552,282.4055,281.6314,282.4055,41429.0
2020-10-29 10:40:00,302.84,302.9,302.55,302.76,30474.0,282.4148,282.4707,282.1443,282.3402,30474.0
2020-10-29 10:45:00,302.76,302.98,302.46,302.63,42954.0,282.3402,282.5453,282.0604,282.2189,42954.0
2020-10-29 10:50:00,302.69,302.75,302.26,302.46,29224.0,282.2749,282.3309,281.8739,282.0604,29224.0
2020-10-29 10:55:00,302.53,302.75,302.14,302.44,26816.0,282.1257,282.3309,281.762,282.0418,26816.0
2020-10-29 11:00:00,302.48,302.51,301.78,301.88,31652.0,282.0791,282.107,281.4263,281.5195,31652.0
2020-10-29 11:05:00,301.91,302.21,301.76,301.94,35509.0,281.5475,281.8273,281.4076,281.5755,35509.0
2020-10-29 11:10:00,301.97,302.49,301.84,302.49,51549.0,281.6035,282.0884,281.4822,282.0884,51549.0
2020-10-29 11:15:00,302.52,302.85,302.35,302.76,51243.0,282.1164,282.4241,281.9578,282.3402,51243.0
2020-10-29 11:20:00,302.75,302.83,302.57,302.78,37491.0,282.3309,282.4055,282.163,282.3588,37491.0
2020-10-29 11:25:00,302.81,303.04,302.25,302.29,76816.0,282.3868,282.6013,281.8646,281.9019,76816.0
2020-10-29 11:30:00,302.27,302.48,301.96,302.12,67705.0,281.8832,282.0791,281.5941,281.7433,67705.0
2020-10-29 11:35:00,302.16,302.49,301.93,302.46,44396.0,281.7806,282.0884,281.5662,282.0604,44396.0
2020-10-29 11:40:00,302.44,302.51,301.61,301.66,133715.0,282.0418,282.107,281.2677,281.3144,133715.0
2020-10-29 11:45:00,301.65,301.99,301.51,301.84,23650.0,281.305,281.6221,281.1745,281.4822,23650.0
2020-10-29 11:50:00,301.83,302.02,301.68,301.9,39574.0,281.4729,281.6501,281.333,281.5382,39574.0
2020-10-29 11:55:00,301.88,302.38,301.15,301.7,47108.0,281.5195,281.9858,280.8388,281.3517,47108.0
2020-10-29 12:00:00,301.8,301.98,301.31,301.33,15281.0,281.4449,281.6128,280.988,281.0066,15281.0
2020-10-29 12:05:00,301.43,301.8,301.35,301.69,25903.0,281.0999,281.4449,281.0253,281.3423,25903.0
2020-10-29 12:10:00,301.63,302.1,301.54,302.08,18002.0,281.2864,281.7247,281.2025,281.706,18002.0
2020-10-29 12:15:00,301.98,302.28,301.97,302.23,8845.0,281.6128,281.8926,281.6035,281.8459,8845.0
2020-10-29 12:20:00,302.25,302.27,301.98,302.03,15650.0,281.8646,281.8832,281.6128,281.6594,15650.0
2020-10-29 12:25:00,302.07,302.37,302.07,302.19,12490.0,281.6967,281.9765,281.6967,281.8086,12490.0
2020-10-29 12:30:00,302.28,302.55,302.07,302.53,30415.0,281.8926,282.1443,281.6967,282.1257,30415.0
2020-10-29 12:35:00,302.53,302.8,302.43,302.66,32218.0,282.1257,282.3775,282.0324,282.2469,32218.0
2020-10-29 12:40:00,302.64,302.78,302.64,302.71,7820.0,282.2283,282.3588,282.2283,282.2935,7820.0
2020-10-29 12:45:00,302.71,302.78,302.55,302.73,93804.0,282.2935,282.3588,282.1443,282.3122,93804.0
2020-10-29 12:50:00,302.78,302.87,302.42,302.64,71894.0,282.3588,282.4428,282.0231,282.2283,71894.0
2020-10-29 12:55:00,302.61,302.61,302.32,302.39,34057.0,282.2003,282.2003,281.9299,281.9951,34057.0
2020-10-29 13:00:00,302.49,302.62,302.44,302.56,12692.0,282.0884,282.2096,282.0418,282.1537,12692.0
2020-10-29 13:05:00,302.58,302.62,301.94,302.02,99992.0,282.1723,282.2096,281.5755,281.6501,99992.0
2020-10-29 13:10:00,302.07,302.32,301.91,302.23,11559.0,281.6967,281.9299,281.5475,281.8459,11559.0
2020-10-29 13:15:00,302.23,302.27,301.86,302.09,19499.0,281.8459,281.8832,281.5009,281.7154,19499.0
2020-10-29 13:20:00,302.09,302.77,302.09,302.77,26378.0,281.7154,282.3495,281.7154,282.3495,26378.0
2020-10-29 13:25:00,302.76,303.17,302.71,303.16,21412.0,282.3402,282.7225,282.2935,282.7132,21412.0
2020-10-29 13:30:00,303.14,303.56,303.14,303.52,31814.0,282.6945,283.0862,282.6945,283.0489,31814.0
2020-10-29 13:35:00,303.48,303.53,303.29,303.39,33843.0,283.0116,283.0582,282.8344,282.9277,33843.0
2020-10-29 13:40:00,303.4,303.89,303.4,303.75,23283.0,282.937,283.394,282.937,283.2634,23283.0
2020-10-29 13:45:00,303.9,303.91,303.73,303.82,18255.0,283.4033,283.4126,283.2448,283.3287,18255.0
2020-10-29 13:50:00,303.82,304.4,303.77,304.38,26199.0,283.3287,283.8696,283.2821,283.8509,26199.0
2020-10-29 13:55:00,304.38,304.6,304.28,304.5,23432.0,283.8509,284.0561,283.7577,283.9628,23432.0
2020-10-29 14:00:00,304.51,305.17,304.51,304.98,57891.0,283.9721,284.5876,283.9721,284.4104,57891.0
2020-10-29 14:05:00,304.99,305.32,304.99,305.19,16281.0,284.4198,284.7275,284.4198,284.6063,16281.0
2020-10-29 14:10:00,305.23,305.38,305.07,305.16,80616.0,284.6436,284.7835,284.4944,284.5783,80616.0
2020-10-29 14:15:00,305.2,305.86,305.2,305.83,24651.0,284.6156,285.2311,284.6156,285.2031,24651.0
2020-10-29 14:20:00,305.84,305.98,305.61,305.94,40989.0,285.2124,285.343,284.998,285.3057,40989.0
2020-10-29 14:25:00,305.88,306.08,305.75,305.98,37832.0,285.2497,285.4363,285.1285,285.343,37832.0
2020-10-29 14:30:00,305.94,306.2,305.69,306.2,40220.0,285.3057,285.5482,285.0726,285.5482,40220.0
2020-10-29 14:35:00,306.25,306.25,305.34,305.43,25546.0,285.5948,285.5948,284.7462,284.8301,25546.0
2020-10-29 14:40:00,305.43,305.73,305.4,305.43,17646.0,284.8301,285.1099,284.8021,284.8301,17646.0
2020-10-29 14:45:00,305.4,305.54,304.87,304.88,23837.0,284.8021,284.9327,284.3079,284.3172,23837.0
2020-10-29 14:50:00,304.86,305.12,304.75,305.08,31874.0,284.2985,284.541,284.196,284.5037,31874.0
2020-10-29 14:55:00,305.08,305.36,304.9,305.06,44108.0,284.5037,284.7648,284.3358,284.4851,44108.0
2020-10-29 15:00:00,305.15,305.48,304.88,305.32,49091.0,284.569,284.8767,284.3172,284.7275,49091.0
2020-10-29 15:05:00,305.3,305.49,304.96,304.99,49236.0,284.7089,284.8861,284.3918,284.4198,49236.0
2020-10-29 15:10:00,305.02,305.13,304.58,304.6,48986.0,284.4477,284.5503,284.0374,284.0561,48986.0
2020-10-29 15:15:00,304.63,304.71,304.02,304.64,95231.0,284.0841,284.1587,283.5152,284.0934,95231.0
2020-10-29 15:20:00,304.62,304.98,304.55,304.92,71377.0,284.0747,284.4104,284.0094,284.3545,71377.0
2020-10-29 15:25:00,304.9,305.25,304.68,305.0,54672.0,284.3358,284.6622,284.1307,284.4291,54672.0
2020-10-29 15:30:00,305.0,305.16,304.72,304.84,50356.0,284.4291,284.5783,284.168,284.2799,50356.0
2020-10-29 15:35:00,304.84,304.84,304.48,304.77,45277.0,284.2799,284.2799,283.9442,284.2146,45277.0
2020-10-29 15:40:00,304.63,305.01,304.46,304.58,122092.0,284.0841,284.4384,283.9255,284.0374,122092.0
2020-10-29 15:45:00,304.6,305.46,304.48,305.25,79452.0,284.0561,284.8581,283.9442,284.6622,79452.0
2020-10-29 15:50:00,305.26,305.46,304.72,304.99,100792.0,284.6716,284.8581,284.168,284.4198,100792.0
2020-10-29 15:55:00,304.9,304.92,303.09,303.14,174683.0,284.3358,284.3545,282.6479,282.6945,174683.0
2020-10-30 09:30:00,301.58,302.86,301.5,302.24,127515.0,281.2398,282.4334,281.1652,281.8552,127515.0
2020-10-30 09:35:00,302.23,302.63,301.98,302.48,19618.0,281.8459,282.2189,281.6128,282.0791,19618.0
2020-10-30 09:40:00,302.33,302.33,301.25,301.28,27095.0,281.9392,281.9392,280.932,280.96,27095.0
2020-10-30 09:45:00,301.36,301.48,300.5,300.51,60624.0,281.0346,281.1465,280.2326,280.2419,60624.0
2020-10-30 09:50:00,300.47,300.9,300.29,300.7,43251.0,280.2046,280.6056,280.0368,280.4191,43251.0
2020-10-30 09:55:00,300.7,301.66,300.65,301.31,38044.0,280.4191,281.3144,280.3725,280.988,38044.0
2020-10-30 10:00:00,301.19,301.41,300.74,301.26,37618.0,280.8761,281.0812,280.4564,280.9413,37618.0
2020-10-30 10:05:00,301.28,301.79,301.17,301.35,30555.0,280.96,281.4356,280.8574,281.0253,30555.0
2020-10-30 10:10:00,301.32,301.49,300.45,300.57,34582.0,280.9973,281.1558,280.186,280.2979,34582.0
2020-10-30 10:15:00,300.58,300.72,300.04,300.4,26738.0,280.3072,280.4378,279.8036,280.1393,26738.0
2020-10-30 10:20:00,300.44,300.44,299.61,299.67,33862.0,280.1767,280.1767,279.4026,279.4586,33862.0
2020-10-30 10:25:00,299.67,299.72,298.46,298.8,57577.0,279.4586,279.5052,278.3302,278.6473,57577.0
2020-10-30 10:30:00,298.79,299.16,298.33,298.7,61035.0,278.6379,278.983,278.209,278.554,61035.0
2020-10-30 10:35:00,298.62,298.98,298.09,298.82,49096.0,278.4794,278.8151,277.9851,278.6659,49096.0
2020-10-30 10:40:00,298.8,298.8,297.38,297.67,107672.0,278.6473,278.6473,277.323,277.5935,107672.0
2020-10-30 10:45:00,297.78,298.02,297.12,297.23,71087.0,277.6961,277.9199,277.0806,277.1832,71087.0
2020-10-30 10:50:00,297.22,298.21,297.12,297.97,69463.0,277.1738,278.0971,277.0806,277.8732,69463.0
2020-10-30 10:55:00,297.97,298.2,296.96,296.96,69029.0,277.8732,278.0877,276.9314,276.9314,69029.0
2020-10-30 11:00:00,296.96,298.72,296.96,298.35,56100.0,276.9314,278.5727,276.9314,278.2276,56100.0
2020-10-30 11:05:00,298.32,298.52,297.47,297.51,42519.0,278.1996,278.3861,277.407,277.4443,42519.0
2020-10-30 11:10:00,297.5,298.98,297.5,298.98,41970.0,277.4349,278.8151,277.4349,278.8151,41970.0
2020-10-30 11:15:00,298.96,298.96,297.96,298.13,31379.0,278.7965,278.7965,277.8639,278.0224,31379.0
2020-10-30 11:20:00,298.15,298.6,297.81,298.38,37978.0,278.0411,278.4608,277.724,278.2556,37978.0
2020-10-30 11:25:00,298.42,298.57,297.73,297.86,25862.0,278.2929,278.4328,277.6494,277.7707,25862.0
2020-10-30 11:30:00,297.75,297.99,297.51,297.77,25850.0,277.6681,277.8919,277.4443,277.6867,25850.0
2020-10-30 11:35:00,297.86,298.16,297.5,297.68,32934.0,277.7707,278.0504,277.4349,277.6028,32934.0
2020-10-30 11:40:00,297.68,297.76,297.25,297.66,38020.0,277.6028,277.6774,277.2018,277.5841,38020.0
2020-10-30 11:45:00,297.57,298.34,297.29,298.32,54248.0,277.5002,278.2183,277.2391,278.1996,54248.0
2020-10-30 11:50:00,298.27,298.54,298.1,298.54,43499.0,278.153,278.4048,277.9945,278.4048,43499.0
2020-10-30 11:55:00,298.49,298.49,298.02,298.41,32108.0,278.3582,278.3582,277.9199,278.2836,32108.0
2020-10-30 12:00:00,298.16,299.2,298.16,299.14,40658.0,278.0504,279.0203,278.0504,278.9643,40658.0
2020-10-30 12:05:00,299.13,299.37,298.98,299.03,24080.0,278.955,279.1788,278.8151,278.8617,24080.0
2020-10-30 12:10:00,299.02,299.18,298.81,299.09,28563.0,278.8524,279.0016,278.6566,278.9177,28563.0
2020-10-30 12:15:00,299.08,299.84,299.08,299.8,75606.0,278.9084,279.6171,278.9084,279.5798,75606.0
2020-10-30 12:20:00,299.81,299.84,299.53,299.76,31346.0,279.5891,279.6171,279.328,279.5425,31346.0
2020-10-30 12:25:00,299.72,300.14,299.6,299.97,15302.0,279.5052,279.8969,279.3933,279.7384,15302.0
2020-10-30 12:30:00,299.91,299.96,299.36,299.4,55621.0,279.6824,279.729,279.1695,279.2068,55621.0
2020-10-30 12:35:00,299.36,299.37,298.85,298.96,22170.0,279.1695,279.1788,278.6939,278.7965,22170.0
2020-10-30 12:40:00,298.99,299.07,298.8,298.83,13826.0,278.8244,278.8991,278.6473,278.6752,13826.0
2020-10-30 12:45:00,298.79,299.13,298.61,299.09,8288.0,278.6379,278.955,278.4701,278.9177,8288.0
2020-10-30 12:50:00,299.04,299.04,298.7,298.82,14178.0,278.8711,278.8711,278.554,278.6659,14178.0
2020-10-30 12:55:00,298.75,298.86,298.48,298.54,9192.0,278.6006,278.7032,278.3488,278.4048,9192.0
2020-10-30 13:00:00,298.49,298.99,298.26,298.67,16855.0,278.3582,278.8244,278.1437,278.526,16855.0
2020-10-30 13:05:00,298.57,298.58,298.12,298.24,20306.0,278.4328,278.4421,278.0131,278.125,20306.0
2020-10-30 13:10:00,298.2,298.29,297.95,297.98,25989.0,278.0877,278.1717,277.8546,277.8826,25989.0
2020-10-30 13:15:00,297.97,298.16,297.68,297.95,39311.0,277.8732,278.0504,277.6028,277.8546,39311.0
2020-10-30 13:20:00,297.93,298.16,297.81,297.97,27782.0,277.8359,278.0504,277.724,277.8732,27782.0
2020-10-30 13:25:00,298.04,298.47,297.81,298.42,19488.0,277.9385,278.3395,277.724,278.2929,19488.0
2020-10-30 13:30:00,298.31,298.31,297.7,297.74,64815.0,278.1903,278.1903,277.6215,277.6588,64815.0
2020-10-30 13:35:00,297.72,297.86,297.05,297.5,45283.0,277.6401,277.7707,277.0153,277.4349,45283.0
2020-10-30 13:40:00,297.4,297.82,297.4,297.57,21136.0,277.3417,277.7334,277.3417,277.5002,21136.0
2020-10-30 13:45:00,297.5,297.93,297.3,297.85,17702.0,277.4349,277.8359,277.2484,277.7613,17702.0
2020-10-30 13:50:00,297.93,298.09,297.62,297.75,33485.0,277.8359,277.9851,277.5468,277.6681,33485.0
2020-10-30 13:55:00,297.73,298.3,297.73,298.05,28240.0,277.6494,278.181,277.6494,277.9478,28240.0
2020-10-30 14:00:00,297.98,298.33,297.8,298.32,20714.0,277.8826,278.209,277.7147,278.1996,20714.0
2020-10-30 14:05:00,298.32,299.09,298.19,299.01,32721.0,278.1996,278.9177,278.0784,278.8431,32721.0
2020-10-30 14:10:00,298.94,299.08,298.3,298.34,34747.0,278.7778,278.9084,278.181,278.2183,34747.0
2020-10-30 14:15:00,298.38,298.67,298.23,298.51,21037.0,278.2556,278.526,278.1157,278.3768,21037.0
2020-10-30 14:20:00,298.52,298.73,297.95,297.99,46932.0,278.3861,278.582,277.8546,277.8919,46932.0
2020-10-30 14:25:00,298.04,298.11,297.33,297.42,32747.0,277.9385,278.0038,277.2764,277.3603,32747.0
2020-10-30 14:30:00,297.43,297.43,296.81,297.16,75892.0,277.3697,277.3697,276.7915,277.1179,75892.0
2020-10-30 14:35:00,297.13,297.66,296.77,297.33,30441.0,277.0899,277.5841,276.7542,277.2764,30441.0
2020-10-30 14:40:00,297.24,297.24,296.55,296.62,39473.0,277.1925,277.1925,276.549,276.6143,39473.0
2020-10-30 14:45:00,296.6,297.51,296.37,297.47,42148.0,276.5956,277.4443,276.3812,277.407,42148.0
2020-10-30 14:50:00,297.5,297.5,297.15,297.38,17169.0,277.4349,277.4349,277.1085,277.323,17169.0
2020-10-30 14:55:00,297.25,297.91,297.2,297.33,31903.0,277.2018,277.8173,277.1552,277.2764,31903.0
2020-10-30 15:00:00,297.32,297.58,296.94,297.44,82081.0,277.2671,277.5095,276.9127,277.379,82081.0
2020-10-30 15:05:00,297.43,297.57,296.85,296.98,63903.0,277.3697,277.5002,276.8288,276.95,63903.0
2020-10-30 15:10:00,296.96,297.96,296.9,297.83,68681.0,276.9314,277.8639,276.8754,277.7427,68681.0
2020-10-30 15:15:00,297.8,298.12,297.48,297.8,61192.0,277.7147,278.0131,277.4163,277.7147,61192.0
2020-10-30 15:20:00,297.83,298.25,297.69,298.11,61573.0,277.7427,278.1344,277.6121,278.0038,61573.0
2020-10-30 15:25:00,298.09,298.18,297.46,297.46,84400.0,277.9851,278.0691,277.3976,277.3976,84400.0
2020-10-30 15:30:00,297.44,297.67,296.97,297.07,45073.0,277.379,277.5935,276.9407,277.0339,45073.0
2020-10-30 15:35:00,297.04,297.36,296.68,297.34,52029.0,277.006,277.3044,276.6702,277.2857,52029.0
2020-10-30 15:40:00,297.37,298.3,297.17,298.3,54028.0,277.3137,278.181,277.1272,278.181,54028.0
2020-10-30 15:45:00,298.28,298.67,297.46,297.81,75212.0,278.1623,278.526,277.3976,277.724,75212.0
2020-10-30 15:50:00,297.75,298.58,297.73,298.15,118119.0,277.6681,278.4421,277.6494,278.0411,118119.0
2020-10-30 15:55:00,298.15,300.22,298.06,299.94,574366.0,278.0411,279.9715,277.9572,279.7104,574366.0
2020-11-02 09:30:00,303.36,303.55,302.77,302.93,210809.0,282.8997,283.0769,282.3495,282.4987,210809.0
2020-11-02 09:35:00,302.81,303.35,302.78,302.95,69897.0,282.3868,282.8904,282.3588,282.5174,69897.0
2020-11-02 09:40:00,302.98,303.08,302.3,302.36,103047.0,282.5453,282.6386,281.9112,281.9672,103047.0
2020-11-02 09:45:00,302.42,303.31,302.19,303.29,93152.0,282.0231,282.8531,281.8086,282.8344,93152.0
2020-11-02 09:50:00,303.24,304.04,303.06,303.84,42589.0,282.7878,283.5338,282.6199,283.3473,42589.0
2020-11-02 09:55:00,303.82,304.0,303.6,303.85,32894.0,283.3287,283.4965,283.1235,283.3567,32894.0
2020-11-02 10:00:00,303.88,304.56,303.88,304.51,106801.0,283.3846,284.0188,283.3846,283.9721,106801.0
2020-11-02 10:05:00,304.47,304.59,303.94,304.03,83681.0,283.9348,284.0468,283.4406,283.5245,83681.0
2020-11-02 10:10:00,304.08,304.44,303.89,304.38,54857.0,283.5711,283.9069,283.394,283.8509,54857.0
2020-11-02 10:15:00,304.39,305.31,304.2,305.15,81410.0,283.8602,284.7182,283.6831,284.569,81410.0
2020-11-02 10:20:00,305.07,305.13,304.64,304.82,73734.0,284.4944,284.5503,284.0934,284.2612,73734.0
2020-11-02 10:25:00,304.85,305.03,304.59,304.63,48734.0,284.2892,284.4571,284.0468,284.0841,48734.0
2020-11-02 10:30:00,304.63,304.63,304.09,304.19,24103.0,284.0841,284.0841,283.5805,283.6737,24103.0
2020-11-02 10:35:00,304.19,304.24,303.57,303.72,24386.0,283.6737,283.7204,283.0955,283.2354,24386.0
2020-11-02 10:40:00,303.7,303.81,303.39,303.44,31875.0,283.2168,283.3194,282.9277,282.9743,31875.0
2020-11-02 10:45:00,303.44,303.78,303.44,303.66,34364.0,282.9743,283.2914,282.9743,283.1795,34364.0
2020-11-02 10:50:00,303.68,303.83,303.21,303.54,23650.0,283.1981,283.338,282.7598,283.0676,23650.0
2020-11-02 10:55:00,303.56,303.75,303.29,303.33,31401.0,283.0862,283.2634,282.8344,282.8717,31401.0
2020-11-02 11:00:00,303.33,303.71,303.18,303.49,31576.0,282.8717,283.2261,282.7318,283.0209,31576.0
2020-11-02 11:05:00,303.49,303.69,303.27,303.58,19571.0,283.0209,283.2075,282.8158,283.1049,19571.0
2020-11-02 11:10:00,303.64,303.82,303.1,303.45,26887.0,283.1608,283.3287,282.6572,282.9836,26887.0
2020-11-02 11:15:00,303.37,303.42,302.92,302.93,30718.0,282.909,282.9557,282.4894,282.4987,30718.0
2020-11-02 11:20:00,302.96,303.09,302.65,303.0,35560.0,282.5267,282.6479,282.2376,282.564,35560.0
2020-11-02 11:25:00,302.98,303.55,302.92,303.44,50876.0,282.5453,283.0769,282.4894,282.9743,50876.0
2020-11-02 11:30:00,303.53,303.57,303.23,303.41,34945.0,283.0582,283.0955,282.7785,282.9463,34945.0
2020-11-02 11:35:00,303.4,303.5,303.08,303.3,24156.0,282.937,283.0303,282.6386,282.8438,24156.0
2020-11-02 11:40:00,303.26,304.1,303.26,304.1,32900.0,282.8065,283.5898,282.8065,283.5898,32900.0
2020-11-02 11:45:00,304.08,304.13,303.86,303.94,104898.0,283.5711,283.6178,283.366,283.4406,104898.0
2020-11-02 11:50:00,303.87,304.05,303.77,303.96,13424.0,283.3753,283.5432,283.2821,283.4592,13424.0
2020-11-02 11:55:00,304.02,304.07,303.66,303.66,20750.0,283.5152,283.5618,283.1795,283.1795,20750.0
2020-11-02 12:00:00,303.74,303.74,303.3,303.49,18463.0,283.2541,283.2541,282.8438,283.0209,18463.0
2020-11-02 12:05:00,303.55,303.89,303.39,303.76,12995.0,283.0769,283.394,282.9277,283.2727,12995.0
2020-11-02 12:10:00,303.74,303.87,303.25,303.48,13180.0,283.2541,283.3753,282.7971,283.0116,13180.0
2020-11-02 12:15:00,303.46,303.75,303.26,303.26,34542.0,282.993,283.2634,282.8065,282.8065,34542.0
2020-11-02 12:20:00,303.27,303.52,303.13,303.52,16249.0,282.8158,283.0489,282.6852,283.0489,16249.0
2020-11-02 12:25:00,303.48,303.86,303.35,303.83,20022.0,283.0116,283.366,282.8904,283.338,20022.0
2020-11-02 12:30:00,303.82,303.87,303.31,303.44,18787.0,283.3287,283.3753,282.8531,282.9743,18787.0
2020-11-02 12:35:00,303.46,303.55,302.89,302.97,25827.0,282.993,283.0769,282.4614,282.536,25827.0
2020-11-02 12:40:00,302.88,302.98,302.45,302.45,25687.0,282.4521,282.5453,282.0511,282.0511,25687.0
2020-11-02 12:45:00,302.48,302.56,302.0,302.23,40408.0,282.0791,282.1537,281.6314,281.8459,40408.0
2020-11-02 12:50:00,302.24,302.59,302.08,302.43,35361.0,281.8552,282.1816,281.706,282.0324,35361.0
2020-11-02 12:55:00,302.32,302.54,302.16,302.5,24405.0,281.9299,282.135,281.7806,282.0977,24405.0
2020-11-02 13:00:00,302.53,302.66,301.94,302.16,26640.0,282.1257,282.2469,281.5755,281.7806,26640.0
2020-11-02 13:05:00,302.19,302.19,301.71,301.88,20215.0,281.8086,281.8086,281.361,281.5195,20215.0
2020-11-02 13:10:00,301.91,301.92,301.59,301.59,8644.0,281.5475,281.5568,281.2491,281.2491,8644.0
2020-11-02 13:15:00,301.6,301.69,301.16,301.2,38898.0,281.2584,281.3423,280.8481,280.8854,38898.0
2020-11-02 13:20:00,301.25,301.57,300.97,301.37,79419.0,280.932,281.2304,280.6709,281.0439,79419.0
2020-11-02 13:25:00,301.41,301.57,301.18,301.56,75412.0,281.0812,281.2304,280.8667,281.2211,75412.0
2020-11-02 13:30:00,301.44,301.82,301.36,301.78,45960.0,281.1092,281.4636,281.0346,281.4263,45960.0
2020-11-02 13:35:00,301.71,301.79,301.21,301.4,29615.0,281.361,281.4356,280.8947,281.0719,29615.0
2020-11-02 13:40:00,301.44,301.8,301.36,301.7,30173.0,281.1092,281.4449,281.0346,281.3517,30173.0
2020-11-02 13:45:00,301.58,301.72,301.39,301.44,13456.0,281.2398,281.3703,281.0626,281.1092,13456.0
2020-11-02 13:50:00,301.44,301.48,300.69,300.8,34117.0,281.1092,281.1465,280.4098,280.5124,34117.0
2020-11-02 13:55:00,300.75,300.87,300.63,300.73,45730.0,280.4657,280.5776,280.3538,280.4471,45730.0
2020-11-02 14:00:00,300.73,301.12,300.65,300.96,24143.0,280.4471,280.8108,280.3725,280.6616,24143.0
2020-11-02 14:05:00,300.97,301.32,300.86,301.23,28427.0,280.6709,280.9973,280.5683,280.9134,28427.0
2020-11-02 14:10:00,301.2,301.49,301.03,301.22,29585.0,280.8854,281.1558,280.7269,280.904,29585.0
2020-11-02 14:15:00,301.19,301.26,300.95,301.12,21418.0,280.8761,280.9413,280.6523,280.8108,21418.0
2020-11-02 14:20:00,301.01,302.18,301.01,302.15,46833.0,280.7082,281.7993,280.7082,281.7713,46833.0
2020-11-02 14:25:00,302.08,302.3,301.95,302.29,13359.0,281.706,281.9112,281.5848,281.9019,13359.0
2020-11-02 14:30:00,302.31,302.52,301.98,302.1,28181.0,281.9205,282.1164,281.6128,281.7247,28181.0
2020-11-02 14:35:00,302.05,302.54,302.05,302.37,25876.0,281.6781,282.135,281.6781,281.9765,25876.0
2020-11-02 14:40:00,302.3,302.51,302.3,302.42,26500.0,281.9112,282.107,281.9112,282.0231,26500.0
2020-11-02 14:45:00,302.42,303.16,302.42,302.72,46568.0,282.0231,282.7132,282.0231,282.3029,46568.0
2020-11-02 14:50:00,302.7,302.93,302.38,302.43,57481.0,282.2842,282.4987,281.9858,282.0324,57481.0
2020-11-02 14:55:00,302.38,302.68,302.21,302.63,42533.0,281.9858,282.2656,281.8273,282.2189,42533.0
2020-11-02 15:00:00,302.61,303.16,302.54,302.79,35851.0,282.2003,282.7132,282.135,282.3682,35851.0
2020-11-02 15:05:00,302.75,302.77,302.5,302.57,26108.0,282.3309,282.3495,282.0977,282.163,26108.0
2020-11-02 15:10:00,302.6,302.96,302.58,302.74,49271.0,282.191,282.5267,282.1723,282.3215,49271.0
2020-11-02 15:15:00,302.82,303.39,302.78,303.29,41745.0,282.3961,282.9277,282.3588,282.8344,41745.0
2020-11-02 15:20:00,303.3,303.46,303.21,303.23,17362.0,282.8438,282.993,282.7598,282.7785,17362.0
2020-11-02 15:25:00,303.24,303.36,302.89,303.1,29162.0,282.7878,282.8997,282.4614,282.6572,29162.0
2020-11-02 15:30:00,303.13,303.52,302.6,302.64,38752.0,282.6852,283.0489,282.191,282.2283,38752.0
2020-11-02 15:35:00,302.73,302.74,302.27,302.49,85790.0,282.3122,282.3215,281.8832,282.0884,85790.0
2020-11-02 15:40:00,302.5,302.5,301.88,301.88,49137.0,282.0977,282.0977,281.5195,281.5195,49137.0
2020-11-02 15:45:00,301.88,302.69,301.86,302.45,38363.0,281.5195,282.2749,281.5009,282.0511,38363.0
2020-11-02 15:50:00,302.44,302.78,302.12,302.78,64626.0,282.0418,282.3588,281.7433,282.3588,64626.0
2020-11-02 15:55:00,302.75,303.41,302.6,303.32,104719.0,282.3309,282.9463,282.191,282.8624,104719.0
2020-11-03 09:30:00,306.57,306.77,306.09,306.27,123551.0,285.8932,286.0797,285.4456,285.6134,123551.0
2020-11-03 09:35:00,306.28,306.63,306.09,306.47,72388.0,285.6228,285.9492,285.4456,285.8,72388.0
2020-11-03 09:40:00,306.52,306.92,306.33,306.88,59855.0,285.8466,286.2196,285.6694,286.1823,59855.0
2020-11-03 09:45:00,306.87,307.49,306.75,307.43,37858.0,286.173,286.7512,286.0611,286.6952,37858.0
2020-11-03 09:50:00,307.41,308.18,307.38,308.11,65240.0,286.6766,287.3946,286.6486,287.3293,65240.0
2020-11-03 09:55:00,308.13,308.25,307.95,308.11,35077.0,287.348,287.4599,287.1801,287.3293,35077.0
2020-11-03 10:00:00,308.12,309.02,307.99,309.02,73850.0,287.3387,288.178,287.2174,288.178,73850.0
2020-11-03 10:05:00,309.0,309.27,308.77,308.86,74864.0,288.1593,288.4111,287.9448,288.0288,74864.0
2020-11-03 10:10:00,308.9,309.09,308.67,309.04,32582.0,288.0661,288.2432,287.8516,288.1966,32582.0
2020-11-03 10:15:00,309.12,310.24,309.12,310.21,93854.0,288.2712,289.3157,288.2712,289.2877,93854.0
2020-11-03 10:20:00,310.21,310.55,310.08,310.37,54332.0,289.2877,289.6048,289.1665,289.4369,54332.0
2020-11-03 10:25:00,310.32,310.46,309.91,309.98,24962.0,289.3903,289.5208,289.0079,289.0732,24962.0
2020-11-03 10:30:00,310.04,310.16,309.56,309.57,74019.0,289.1292,289.2411,288.6815,288.6909,74019.0
2020-11-03 10:35:00,309.56,309.7,309.4,309.65,42803.0,288.6815,288.8121,288.5323,288.7655,42803.0
2020-11-03 10:40:00,309.7,309.82,309.39,309.6,36941.0,288.8121,288.924,288.523,288.7188,36941.0
2020-11-03 10:45:00,309.54,310.0,309.52,310.0,21276.0,288.6629,289.0919,288.6442,289.0919,21276.0
2020-11-03 10:50:00,310.04,310.12,309.67,309.9,27860.0,289.1292,289.2038,288.7841,288.9986,27860.0
2020-11-03 10:55:00,309.95,310.41,309.84,310.41,46865.0,289.0452,289.4742,288.9427,289.4742,46865.0
2020-11-03 11:00:00,310.46,310.74,309.95,310.28,29249.0,289.5208,289.782,289.0452,289.353,29249.0
2020-11-03 11:05:00,310.37,310.37,310.03,310.19,21083.0,289.4369,289.4369,289.1198,289.2691,21083.0
2020-11-03 11:10:00,310.12,310.24,309.97,310.14,23527.0,289.2038,289.3157,289.0639,289.2224,23527.0
2020-11-03 11:15:00,310.17,310.33,310.04,310.21,20820.0,289.2504,289.3996,289.1292,289.2877,20820.0
2020-11-03 11:20:00,310.26,310.55,310.24,310.42,10134.0,289.3343,289.6048,289.3157,289.4835,10134.0
2020-11-03 11:25:00,310.5,310.55,310.1,310.14,26373.0,289.5581,289.6048,289.1851,289.2224,26373.0
2020-11-03 11:30:00,310.17,310.43,310.01,310.4,12026.0,289.2504,289.4929,289.1012,289.4649,12026.0
2020-11-03 11:35:00,310.4,310.74,310.29,310.7,22907.0,289.4649,289.782,289.3623,289.7447,22907.0
2020-11-03 11:40:00,310.72,310.72,310.33,310.49,15920.0,289.7633,289.7633,289.3996,289.5488,15920.0
2020-11-03 11:45:00,310.49,310.49,310.08,310.15,14763.0,289.5488,289.5488,289.1665,289.2318,14763.0
2020-11-03 11:50:00,310.16,310.27,309.73,309.73,20878.0,289.2411,289.3437,288.8401,288.8401,20878.0
2020-11-03 11:55:00,309.78,309.78,309.46,309.52,16016.0,288.8867,288.8867,288.5883,288.6442,16016.0
2020-11-03 12:00:00,309.63,309.78,309.17,309.31,16798.0,288.7468,288.8867,288.3179,288.4484,16798.0
2020-11-03 12:05:00,309.28,309.44,309.1,309.36,10721.0,288.4204,288.5696,288.2526,288.495,10721.0
2020-11-03 12:10:00,309.32,309.49,309.22,309.46,8747.0,288.4577,288.6163,288.3645,288.5883,8747.0
2020-11-03 12:15:00,309.4,309.61,309.36,309.38,10383.0,288.5323,288.7282,288.495,288.5137,10383.0
2020-11-03 12:20:00,309.5,309.62,309.45,309.55,8611.0,288.6256,288.7375,288.579,288.6722,8611.0
2020-11-03 12:25:00,309.53,309.71,309.4,309.7,10617.0,288.6536,288.8214,288.5323,288.8121,10617.0
2020-11-03 12:30:00,309.7,309.79,309.68,309.78,7566.0,288.8121,288.896,288.7935,288.8867,7566.0
2020-11-03 12:35:00,309.77,309.78,309.49,309.59,15091.0,288.8774,288.8867,288.6163,288.7095,15091.0
2020-11-03 12:40:00,309.56,309.62,309.42,309.43,13698.0,288.6815,288.7375,288.551,288.5603,13698.0
2020-11-03 12:45:00,309.4,309.5,309.27,309.5,13204.0,288.5323,288.6256,288.4111,288.6256,13204.0
2020-11-03 12:50:00,309.47,309.47,308.99,309.03,10341.0,288.5976,288.5976,288.15,288.1873,10341.0
2020-11-03 12:55:00,309.08,309.12,308.77,308.88,15018.0,288.2339,288.2712,287.9448,288.0474,15018.0
2020-11-03 13:00:00,308.94,309.23,308.93,309.08,11520.0,288.1034,288.3738,288.094,288.2339,11520.0
2020-11-03 13:05:00,309.08,309.21,308.98,309.17,58570.0,288.2339,288.3552,288.1407,288.3179,58570.0
2020-11-03 13:10:00,309.22,309.25,308.93,308.95,16690.0,288.3645,288.3925,288.094,288.1127,16690.0
2020-11-03 13:15:00,308.98,309.06,308.84,309.0,12469.0,288.1407,288.2153,288.0101,288.1593,12469.0
2020-11-03 13:20:00,309.0,309.1,308.83,309.1,12038.0,288.1593,288.2526,288.0008,288.2526,12038.0
2020-11-03 13:25:00,309.1,309.12,308.75,308.84,8139.0,288.2526,288.2712,287.9262,288.0101,8139.0
2020-11-03 13:30:00,308.96,309.14,308.88,309.04,20501.0,288.122,288.2899,288.0474,288.1966,20501.0
2020-11-03 13:35:00,308.99,309.09,308.57,308.74,22609.0,288.15,288.2432,287.7583,287.9169,22609.0
2020-11-03 13:40:00,308.72,308.93,308.45,308.93,16395.0,287.8982,288.094,287.6464,288.094,16395.0
2020-11-03 13:45:00,308.91,308.93,308.24,308.26,23948.0,288.0754,288.094,287.4506,287.4692,23948.0
2020-11-03 13:50:00,308.36,308.36,307.92,307.99,21025.0,287.5625,287.5625,287.1522,287.2174,21025.0
2020-11-03 13:55:00,307.94,308.02,307.62,307.81,12175.0,287.1708,287.2454,286.8724,287.0496,12175.0
2020-11-03 14:00:00,307.77,308.2,307.68,308.1,18205.0,287.0123,287.4133,286.9283,287.32,18205.0
2020-11-03 14:05:00,308.09,308.22,307.98,308.07,10885.0,287.3107,287.4319,287.2081,287.292,10885.0
2020-11-03 14:10:00,308.17,308.86,308.17,308.73,22306.0,287.3853,288.0288,287.3853,287.9075,22306.0
2020-11-03 14:15:00,308.71,308.76,308.32,308.56,9483.0,287.8889,287.9355,287.5252,287.749,9483.0
2020-11-03 14:20:00,308.52,308.79,308.28,308.42,20860.0,287.7117,287.9635,287.4879,287.6184,20860.0
2020-11-03 14:25:00,308.41,308.57,308.17,308.29,11441.0,287.6091,287.7583,287.3853,287.4972,11441.0
2020-11-03 14:30:00,308.4,309.12,308.23,309.07,29180.0,287.5998,288.2712,287.4412,288.2246,29180.0
2020-11-03 14:35:00,309.01,309.11,308.9,308.92,11101.0,288.1686,288.2619,288.0661,288.0847,11101.0
2020-11-03 14:40:00,308.92,309.21,308.89,309.07,22841.0,288.0847,288.3552,288.0567,288.2246,22841.0
2020-11-03 14:45:00,309.07,309.36,309.0,309.36,28412.0,288.2246,288.495,288.1593,288.495,28412.0
2020-11-03 14:50:00,309.24,309.29,308.98,309.08,14068.0,288.3831,288.4298,288.1407,288.2339,14068.0
2020-11-03 14:55:00,309.1,309.1,308.89,309.0,17408.0,288.2526,288.2526,288.0567,288.1593,17408.0
2020-11-03 15:00:00,308.99,309.04,308.42,308.61,51533.0,288.15,288.1966,287.6184,287.7956,51533.0
2020-11-03 15:05:00,308.5,308.53,308.17,308.28,14277.0,287.693,287.721,287.3853,287.4879,14277.0
2020-11-03 15:10:00,308.29,308.67,308.28,308.47,50021.0,287.4972,287.8516,287.4879,287.6651,50021.0
2020-11-03 15:15:00,308.46,308.68,308.42,308.58,26441.0,287.6557,287.8609,287.6184,287.7676,26441.0
2020-11-03 15:20:00,308.65,308.9,308.14,308.43,58527.0,287.8329,288.0661,287.3573,287.6278,58527.0
2020-11-03 15:25:00,308.48,309.11,308.47,309.06,47236.0,287.6744,288.2619,287.6651,288.2153,47236.0
2020-11-03 15:30:00,309.1,309.74,308.94,309.7,46172.0,288.2526,288.8494,288.1034,288.8121,46172.0
2020-11-03 15:35:00,309.73,309.88,309.47,309.79,40881.0,288.8401,288.98,288.5976,288.896,40881.0
2020-11-03 15:40:00,309.82,310.41,309.73,309.78,122429.0,288.924,289.4742,288.8401,288.8867,122429.0
2020-11-03 15:45:00,309.76,310.19,309.75,310.16,109316.0,288.8681,289.2691,288.8587,289.2411,109316.0
2020-11-03 15:50:00,310.13,310.6,309.73,310.48,99193.0,289.2131,289.6514,288.8401,289.5395,99193.0
2020-11-03 15:55:00,310.46,310.46,308.63,308.65,158429.0,289.5208,289.5208,287.8143,287.8329,158429.0
2020-11-04 09:30:00,313.19,314.43,313.07,313.75,271858.0,292.0667,293.2231,291.9548,292.589,271858.0
2020-11-04 09:35:00,313.86,313.95,312.0,312.28,115324.0,292.6915,292.7755,290.957,291.2181,115324.0
2020-11-04 09:40:00,312.38,313.45,312.19,313.28,66365.0,291.3114,292.3092,291.1342,292.1506,66365.0
2020-11-04 09:45:00,313.21,313.85,312.62,313.45,115802.0,292.0854,292.6822,291.5352,292.3092,115802.0
2020-11-04 09:50:00,313.33,313.61,312.96,313.29,65741.0,292.1973,292.4584,291.8522,292.16,65741.0
2020-11-04 09:55:00,313.3,314.64,313.17,314.64,73350.0,292.1693,293.4189,292.0481,293.4189,73350.0
2020-11-04 10:00:00,314.67,315.76,314.49,315.7,87684.0,293.4469,294.4634,293.279,294.4074,87684.0
2020-11-04 10:05:00,315.69,316.4,315.48,316.07,74525.0,294.3981,295.0602,294.2023,294.7525,74525.0
2020-11-04 10:10:00,316.16,316.63,315.92,316.49,71508.0,294.8364,295.2747,294.6126,295.1441,71508.0
2020-11-04 10:15:00,316.45,317.47,316.38,317.28,48595.0,295.1068,296.0581,295.0416,295.8809,48595.0
2020-11-04 10:20:00,317.27,318.3,317.27,317.9,54576.0,295.8715,296.8321,295.8715,296.4591,54576.0
2020-11-04 10:25:00,317.75,317.91,317.01,317.07,73488.0,296.3192,296.4684,295.6291,295.685,73488.0
2020-11-04 10:30:00,317.08,317.29,316.75,317.02,36788.0,295.6944,295.8902,295.3866,295.6384,36788.0
2020-11-04 10:35:00,317.02,317.16,315.98,316.14,51865.0,295.6384,295.769,294.6685,294.8178,51865.0
2020-11-04 10:40:00,316.25,316.59,316.2,316.44,20223.0,294.9203,295.2374,294.8737,295.0975,20223.0
2020-11-04 10:45:00,316.45,317.0,316.28,316.83,27165.0,295.1068,295.6198,294.9483,295.4612,27165.0
2020-11-04 10:50:00,316.83,317.56,316.74,317.56,29832.0,295.4612,296.142,295.3773,296.142,29832.0
2020-11-04 10:55:00,317.54,317.77,317.32,317.75,17757.0,296.1233,296.3378,295.9182,296.3192,17757.0
2020-11-04 11:00:00,317.72,317.9,317.27,317.58,34213.0,296.2912,296.4591,295.8715,296.1606,34213.0
2020-11-04 11:05:00,317.6,317.65,317.0,317.03,38961.0,296.1793,296.2259,295.6198,295.6477,38961.0
2020-11-04 11:10:00,317.05,317.06,316.64,316.67,33529.0,295.6664,295.6757,295.284,295.312,33529.0
2020-11-04 11:15:00,316.69,317.05,316.39,317.05,32831.0,295.3307,295.6664,295.0509,295.6664,32831.0
2020-11-04 11:20:00,316.98,317.44,316.76,317.35,35431.0,295.6011,296.0301,295.3959,295.9461,35431.0
2020-11-04 11:25:00,317.42,317.71,317.24,317.56,25960.0,296.0114,296.2819,295.8436,296.142,25960.0
2020-11-04 11:30:00,317.47,318.13,317.47,317.82,51716.0,296.0581,296.6735,296.0581,296.3844,51716.0
2020-11-04 11:35:00,317.86,318.15,317.71,317.9,46275.0,296.4217,296.6922,296.2819,296.4591,46275.0
2020-11-04 11:40:00,317.88,318.05,317.6,317.74,26582.0,296.4404,296.5989,296.1793,296.3098,26582.0
2020-11-04 11:45:00,317.78,318.04,317.58,317.78,24439.0,296.3471,296.5896,296.1606,296.3471,24439.0
2020-11-04 11:50:00,317.77,318.11,317.67,318.0,34986.0,296.3378,296.6549,296.2446,296.5523,34986.0
2020-11-04 11:55:00,317.98,318.8,317.92,318.51,63142.0,296.5337,297.2983,296.4777,297.0279,63142.0
2020-11-04 12:00:00,318.49,318.88,318.41,318.84,94630.0,297.0093,297.373,296.9347,297.3357,94630.0
2020-11-04 12:05:00,318.75,318.84,318.28,318.43,49886.0,297.2517,297.3357,296.8134,296.9533,49886.0
2020-11-04 12:10:00,318.41,318.67,318.17,318.49,31486.0,296.9347,297.1771,296.7108,297.0093,31486.0
2020-11-04 12:15:00,318.62,319.0,318.43,318.78,33336.0,297.1305,297.4849,296.9533,297.2797,33336.0
2020-11-04 12:20:00,318.83,319.65,318.81,319.58,50775.0,297.3263,298.091,297.3077,298.0257,50775.0
2020-11-04 12:25:00,319.52,319.6,319.1,319.12,56874.0,297.9698,298.0444,297.5781,297.5968,56874.0
2020-11-04 12:30:00,319.21,319.47,319.16,319.39,53413.0,297.6807,297.9232,297.6341,297.8486,53413.0
2020-11-04 12:35:00,319.41,319.49,319.09,319.26,58245.0,297.8672,297.9418,297.5688,297.7273,58245.0
2020-11-04 12:40:00,319.22,319.58,319.15,319.37,41090.0,297.69,298.0257,297.6247,297.8299,41090.0
2020-11-04 12:45:00,319.38,319.4,319.0,319.04,38738.0,297.8392,297.8579,297.4849,297.5222,38738.0
2020-11-04 12:50:00,319.02,319.1,318.58,318.61,40120.0,297.5035,297.5781,297.0932,297.1212,40120.0
2020-11-04 12:55:00,318.63,318.9,318.52,318.56,28942.0,297.1398,297.3916,297.0372,297.0745,28942.0
2020-11-04 13:00:00,318.66,318.8,318.3,318.4,35799.0,297.1678,297.2983,296.8321,296.9253,35799.0
2020-11-04 13:05:00,318.37,318.51,317.95,318.19,36266.0,296.8974,297.0279,296.5057,296.7295,36266.0
2020-11-04 13:10:00,318.19,318.5,318.04,318.27,46487.0,296.7295,297.0186,296.5896,296.8041,46487.0
2020-11-04 13:15:00,318.22,318.43,317.9,318.0,55179.0,296.7575,296.9533,296.4591,296.5523,55179.0
2020-11-04 13:20:00,317.98,318.15,317.84,318.13,40647.0,296.5337,296.6922,296.4031,296.6735,40647.0
2020-11-04 13:25:00,318.1,318.23,317.88,318.14,61587.0,296.6456,296.7668,296.4404,296.6829,61587.0
2020-11-04 13:30:00,318.16,318.8,317.97,318.73,48030.0,296.7015,297.2983,296.5243,297.2331,48030.0
2020-11-04 13:35:00,318.73,318.95,318.49,318.69,63341.0,297.2331,297.4382,297.0093,297.1958,63341.0
2020-11-04 13:40:00,318.7,318.75,317.38,317.6,75469.0,297.2051,297.2517,295.9741,296.1793,75469.0
2020-11-04 13:45:00,317.67,317.93,317.48,317.62,50641.0,296.2446,296.487,296.0674,296.1979,50641.0
2020-11-04 13:50:00,317.62,317.94,317.41,317.86,44023.0,296.1979,296.4964,296.0021,296.4217,44023.0
2020-11-04 13:55:00,317.85,318.06,317.49,317.72,45635.0,296.4124,296.6083,296.0767,296.2912,45635.0
2020-11-04 14:00:00,317.74,318.34,317.52,317.56,54554.0,296.3098,296.8694,296.1047,296.142,54554.0
2020-11-04 14:05:00,317.63,318.06,317.39,317.81,39250.0,296.2073,296.6083,295.9834,296.3751,39250.0
2020-11-04 14:10:00,317.89,318.13,317.81,318.0,36505.0,296.4497,296.6735,296.3751,296.5523,36505.0
2020-11-04 14:15:00,318.02,318.02,317.45,317.7,51925.0,296.571,296.571,296.0394,296.2725,51925.0
2020-11-04 14:20:00,317.73,318.16,317.67,317.97,36832.0,296.3005,296.7015,296.2446,296.5243,36832.0
2020-11-04 14:25:00,317.96,317.97,317.64,317.75,37745.0,296.515,296.5243,296.2166,296.3192,37745.0
2020-11-04 14:30:00,317.85,317.96,317.56,317.69,33418.0,296.4124,296.515,296.142,296.2632,33418.0
2020-11-04 14:35:00,317.71,317.9,317.51,317.57,36036.0,296.2819,296.4591,296.0954,296.1513,36036.0
2020-11-04 14:40:00,317.51,317.61,316.81,317.0,145154.0,296.0954,296.1886,295.4426,295.6198,145154.0
2020-11-04 14:45:00,317.02,317.37,316.95,317.17,166114.0,295.6384,295.9648,295.5731,295.7783,166114.0
2020-11-04 14:50:00,317.11,317.63,317.1,317.5,50180.0,295.7223,296.2073,295.713,296.086,50180.0
2020-11-04 14:55:00,317.53,317.56,317.15,317.26,76685.0,296.114,296.142,295.7596,295.8622,76685.0
2020-11-04 15:00:00,317.26,317.58,316.56,316.68,65480.0,295.8622,296.1606,295.2094,295.3213,65480.0
2020-11-04 15:05:00,316.68,316.77,316.31,316.73,55139.0,295.3213,295.4053,294.9763,295.368,55139.0
2020-11-04 15:10:00,316.71,316.71,316.24,316.47,50557.0,295.3493,295.3493,294.911,295.1255,50557.0
2020-11-04 15:15:00,316.3,316.43,315.85,315.87,62881.0,294.967,295.0882,294.5473,294.566,62881.0
2020-11-04 15:20:00,315.9,316.31,315.81,316.23,55310.0,294.5939,294.9763,294.51,294.9017,55310.0
2020-11-04 15:25:00,316.22,316.41,315.77,315.82,48354.0,294.8924,295.0695,294.4727,294.5193,48354.0
2020-11-04 15:30:00,315.84,316.26,315.59,316.25,62758.0,294.538,294.9297,294.3049,294.9203,62758.0
2020-11-04 15:35:00,316.2,316.44,315.83,315.99,54385.0,294.8737,295.0975,294.5287,294.6779,54385.0
2020-11-04 15:40:00,315.98,316.15,315.68,315.82,63493.0,294.6685,294.8271,294.3888,294.5193,63493.0
2020-11-04 15:45:00,315.8,316.42,315.53,315.77,71534.0,294.5007,295.0789,294.2489,294.4727,71534.0
2020-11-04 15:50:00,315.81,316.56,315.62,316.55,85025.0,294.51,295.2094,294.3328,295.2001,85025.0
2020-11-04 15:55:00,316.49,316.5,315.3,315.56,175284.0,295.1441,295.1535,294.0344,294.2769,175284.0
2020-11-05 09:30:00,320.86,321.01,320.54,320.96,245902.0,299.2194,299.3593,298.921,299.3127,245902.0
2020-11-05 09:35:00,320.97,321.27,320.86,321.26,70201.0,299.322,299.6018,299.2194,299.5924,70201.0
2020-11-05 09:40:00,321.3,321.43,321.0,321.24,96543.0,299.6297,299.751,299.35,299.5738,96543.0
2020-11-05 09:45:00,321.21,321.92,321.17,321.65,49823.0,299.5458,300.2079,299.5085,299.9561,49823.0
2020-11-05 09:50:00,321.66,322.16,321.64,322.11,42157.0,299.9655,300.4317,299.9468,300.3851,42157.0
2020-11-05 09:55:00,322.15,322.2,321.42,321.42,48809.0,300.4224,300.469,299.7416,299.7416,48809.0
2020-11-05 10:00:00,321.51,322.03,321.4,321.97,45179.0,299.8256,300.3105,299.723,300.2545,45179.0
2020-11-05 10:05:00,321.91,322.38,321.9,322.3,131095.0,300.1986,300.6369,300.1893,300.5623,131095.0
2020-11-05 10:10:00,322.3,322.69,322.26,322.5,37439.0,300.5623,300.926,300.525,300.7488,37439.0
2020-11-05 10:15:00,322.59,323.5,322.51,323.46,51488.0,300.8327,301.6814,300.7581,301.6441,51488.0
2020-11-05 10:20:00,323.39,323.55,323.2,323.23,43741.0,301.5788,301.728,301.4016,301.4296,43741.0
2020-11-05 10:25:00,323.25,323.3,322.34,322.34,50274.0,301.4482,301.4948,300.5996,300.5996,50274.0
2020-11-05 10:30:00,322.44,322.65,322.25,322.53,49445.0,300.6928,300.8887,300.5157,300.7768,49445.0
2020-11-05 10:35:00,322.49,322.97,322.25,322.32,81282.0,300.7395,301.1871,300.5157,300.5809,81282.0
2020-11-05 10:40:00,322.22,322.87,322.21,322.62,21837.0,300.4877,301.0938,300.4784,300.8607,21837.0
2020-11-05 10:45:00,322.62,323.0,322.37,322.94,16618.0,300.8607,301.2151,300.6276,301.1591,16618.0
2020-11-05 10:50:00,322.83,323.09,322.81,322.96,24053.0,301.0565,301.299,301.0379,301.1778,24053.0
2020-11-05 10:55:00,322.91,323.08,322.68,323.08,30770.0,301.1311,301.2897,300.9167,301.2897,30770.0
2020-11-05 11:00:00,323.09,323.31,322.85,322.85,21270.0,301.299,301.5042,301.0752,301.0752,21270.0
2020-11-05 11:05:00,322.91,322.97,322.52,322.54,16741.0,301.1311,301.1871,300.7675,300.7861,16741.0
2020-11-05 11:10:00,322.42,322.64,321.97,322.56,46673.0,300.6742,300.8794,300.2545,300.8048,46673.0
2020-11-05 11:15:00,322.56,322.83,322.54,322.77,19867.0,300.8048,301.0565,300.7861,301.0006,19867.0
2020-11-05 11:20:00,322.71,322.82,322.48,322.61,19151.0,300.9446,301.0472,300.7302,300.8514,19151.0
2020-11-05 11:25:00,322.64,322.77,322.39,322.52,23385.0,300.8794,301.0006,300.6462,300.7675,23385.0
2020-11-05 11:30:00,322.61,322.76,322.42,322.68,10136.0,300.8514,300.9913,300.6742,300.9167,10136.0
2020-11-05 11:35:00,322.64,322.69,321.99,322.05,22679.0,300.8794,300.926,300.2732,300.3292,22679.0
2020-11-05 11:40:00,322.08,322.27,322.01,322.14,16043.0,300.3571,300.5343,300.2918,300.4131,16043.0
2020-11-05 11:45:00,322.16,322.37,322.16,322.35,117225.0,300.4317,300.6276,300.4317,300.6089,117225.0
2020-11-05 11:50:00,322.33,322.35,321.89,322.02,115184.0,300.5903,300.6089,300.1799,300.3012,115184.0
2020-11-05 11:55:00,322.08,322.09,321.72,321.78,20780.0,300.3571,300.3665,300.0214,300.0774,20780.0
2020-11-05 12:00:00,321.84,322.2,321.7,322.06,25818.0,300.1333,300.469,300.0028,300.3385,25818.0
2020-11-05 12:05:00,321.99,322.14,321.57,322.01,39490.0,300.2732,300.4131,299.8815,300.2918,39490.0
2020-11-05 12:10:00,322.07,322.25,321.83,321.87,61029.0,300.3478,300.5157,300.124,300.1613,61029.0
2020-11-05 12:15:00,321.93,321.93,321.08,321.13,24218.0,300.2172,300.2172,299.4246,299.4712,24218.0
2020-11-05 12:20:00,321.14,321.2,320.52,320.72,38775.0,299.4805,299.5365,298.9023,299.0889,38775.0
2020-11-05 12:25:00,320.71,320.94,320.66,320.71,20280.0,299.0795,299.294,299.0329,299.0795,20280.0
2020-11-05 12:30:00,320.75,320.95,320.58,320.6,12252.0,299.1168,299.3033,298.9583,298.9769,12252.0
2020-11-05 12:35:00,320.71,321.38,320.6,321.33,15802.0,299.0795,299.7043,298.9769,299.6577,15802.0
2020-11-05 12:40:00,321.29,321.53,321.21,321.46,8040.0,299.6204,299.8442,299.5458,299.7789,8040.0
2020-11-05 12:45:00,321.57,321.8,321.57,321.75,24518.0,299.8815,300.096,299.8815,300.0494,24518.0
2020-11-05 12:50:00,321.78,321.88,321.72,321.86,11185.0,300.0774,300.1706,300.0214,300.152,11185.0
2020-11-05 12:55:00,321.88,321.99,321.83,321.99,16368.0,300.1706,300.2732,300.124,300.2732,16368.0
2020-11-05 13:00:00,322.0,322.6,321.98,322.45,53490.0,300.2825,300.8421,300.2639,300.7022,53490.0
2020-11-05 13:05:00,322.47,322.56,322.39,322.39,8948.0,300.7208,300.8048,300.6462,300.6462,8948.0
2020-11-05 13:10:00,322.44,322.65,322.4,322.45,16513.0,300.6928,300.8887,300.6555,300.7022,16513.0
2020-11-05 13:15:00,322.38,322.4,322.14,322.31,14727.0,300.6369,300.6555,300.4131,300.5716,14727.0
2020-11-05 13:20:00,322.33,322.55,322.24,322.32,22992.0,300.5903,300.7954,300.5063,300.5809,22992.0
2020-11-05 13:25:00,322.33,322.38,322.25,322.31,14557.0,300.5903,300.6369,300.5157,300.5716,14557.0
2020-11-05 13:30:00,322.38,322.39,322.25,322.3,7626.0,300.6369,300.6462,300.5157,300.5623,7626.0
2020-11-05 13:35:00,322.31,322.5,322.31,322.48,4855.0,300.5716,300.7488,300.5716,300.7302,4855.0
2020-11-05 13:40:00,322.5,322.8,322.42,322.75,18526.0,300.7488,301.0286,300.6742,300.9819,18526.0
2020-11-05 13:45:00,322.76,322.78,322.6,322.64,23557.0,300.9913,301.0099,300.8421,300.8794,23557.0
2020-11-05 13:50:00,322.63,322.68,322.37,322.54,23731.0,300.87,300.9167,300.6276,300.7861,23731.0
2020-11-05 13:55:00,322.49,322.77,322.47,322.53,22408.0,300.7395,301.0006,300.7208,300.7768,22408.0
2020-11-05 14:00:00,322.51,323.03,322.5,323.03,34228.0,300.7581,301.2431,300.7488,301.2431,34228.0
2020-11-05 14:05:00,323.03,323.03,322.4,322.56,34471.0,301.2431,301.2431,300.6555,300.8048,34471.0
2020-11-05 14:10:00,322.6,322.83,322.46,322.53,23025.0,300.8421,301.0565,300.7115,300.7768,23025.0
2020-11-05 14:15:00,322.54,322.75,322.53,322.68,9375.0,300.7861,300.9819,300.7768,300.9167,9375.0
2020-11-05 14:20:00,322.62,322.84,322.53,322.81,12395.0,300.8607,301.0659,300.7768,301.0379,12395.0
2020-11-05 14:25:00,322.81,322.92,322.77,322.88,10133.0,301.0379,301.1405,301.0006,301.1032,10133.0
2020-11-05 14:30:00,322.86,323.2,322.82,322.95,18071.0,301.0845,301.4016,301.0472,301.1685,18071.0
2020-11-05 14:35:00,322.94,323.0,322.45,322.8,21517.0,301.1591,301.2151,300.7022,301.0286,21517.0
2020-11-05 14:40:00,322.89,323.44,322.8,323.37,34472.0,301.1125,301.6254,301.0286,301.5601,34472.0
2020-11-05 14:45:00,323.38,323.41,322.87,322.87,18441.0,301.5694,301.5974,301.0938,301.0938,18441.0
2020-11-05 14:50:00,322.89,322.96,322.57,322.95,23002.0,301.1125,301.1778,300.8141,301.1685,23002.0
2020-11-05 14:55:00,322.96,323.22,322.58,323.17,19320.0,301.1778,301.4202,300.8234,301.3736,19320.0
2020-11-05 15:00:00,323.07,323.16,322.99,323.0,23821.0,301.2804,301.3643,301.2058,301.2151,23821.0
2020-11-05 15:05:00,323.09,323.15,322.61,322.74,68022.0,301.299,301.355,300.8514,300.9726,68022.0
2020-11-05 15:10:00,322.79,322.89,322.23,322.32,33106.0,301.0192,301.1125,300.497,300.5809,33106.0
2020-11-05 15:15:00,322.39,322.52,322.08,322.26,23148.0,300.6462,300.7675,300.3571,300.525,23148.0
2020-11-05 15:20:00,322.27,322.66,322.19,322.54,21660.0,300.5343,300.898,300.4597,300.7861,21660.0
2020-11-05 15:25:00,322.51,322.65,322.3,322.56,30182.0,300.7581,300.8887,300.5623,300.8048,30182.0
2020-11-05 15:30:00,322.59,322.65,321.71,321.85,66144.0,300.8327,300.8887,300.0121,300.1426,66144.0
2020-11-05 15:35:00,321.83,321.98,321.36,321.47,60281.0,300.124,300.2639,299.6857,299.7883,60281.0
2020-11-05 15:40:00,321.48,321.91,321.44,321.55,92204.0,299.7976,300.1986,299.7603,299.8629,92204.0
2020-11-05 15:45:00,321.52,321.63,321.06,321.55,75472.0,299.8349,299.9375,299.4059,299.8629,75472.0
2020-11-05 15:50:00,321.56,322.19,321.42,322.13,88373.0,299.8722,300.4597,299.7416,300.4038,88373.0
2020-11-05 15:55:00,322.11,322.25,321.65,321.75,148351.0,300.3851,300.5157,299.9561,300.0494,148351.0
2020-11-06 09:30:00,321.44,321.87,320.09,320.65,200988.0,299.7603,300.1613,298.5013,299.0236,200988.0
2020-11-06 09:35:00,320.67,320.74,319.86,319.86,56603.0,299.0422,299.1075,298.2869,298.2869,56603.0
2020-11-06 09:40:00,319.79,320.49,319.73,320.17,40545.0,298.2216,298.8744,298.1656,298.5759,40545.0
2020-11-06 09:45:00,320.08,320.61,319.98,320.13,40515.0,298.492,298.9863,298.3988,298.5386,40515.0
2020-11-06 09:50:00,320.13,320.31,319.87,320.06,23483.0,298.5386,298.7065,298.2962,298.4734,23483.0
2020-11-06 09:55:00,320.0,320.18,319.42,319.97,39803.0,298.4174,298.5853,297.8765,298.3894,39803.0
2020-11-06 10:00:00,320.0,320.46,319.84,319.89,52675.0,298.4174,298.8464,298.2682,298.3148,52675.0
2020-11-06 10:05:00,319.88,320.84,319.81,320.79,30169.0,298.3055,299.2008,298.2402,299.1541,30169.0
2020-11-06 10:10:00,320.81,321.15,320.81,321.04,24854.0,299.1728,299.4899,299.1728,299.3873,24854.0
2020-11-06 10:15:00,321.03,321.18,321.03,321.11,11261.0,299.3779,299.5178,299.3779,299.4526,11261.0
2020-11-06 10:20:00,321.15,321.4,320.93,321.39,23809.0,299.4899,299.723,299.2847,299.7137,23809.0
2020-11-06 10:25:00,321.4,321.65,321.29,321.44,21561.0,299.723,299.9561,299.6204,299.7603,21561.0
2020-11-06 10:30:00,321.35,321.43,321.03,321.15,18833.0,299.6764,299.751,299.3779,299.4899,18833.0
2020-11-06 10:35:00,321.15,321.43,320.95,320.96,26752.0,299.4899,299.751,299.3033,299.3127,26752.0
2020-11-06 10:40:00,321.0,321.41,320.9,321.33,16401.0,299.35,299.7323,299.2567,299.6577,16401.0
2020-11-06 10:45:00,321.29,321.48,321.09,321.43,9811.0,299.6204,299.7976,299.4339,299.751,9811.0
2020-11-06 10:50:00,321.44,322.03,321.35,321.97,53091.0,299.7603,300.3105,299.6764,300.2545,53091.0
2020-11-06 10:55:00,321.86,321.95,320.2,320.49,48975.0,300.152,300.2359,298.6039,298.8744,48975.0
2020-11-06 11:00:00,320.47,321.68,320.38,321.53,40622.0,298.8557,299.9841,298.7718,299.8442,40622.0
2020-11-06 11:05:00,321.53,322.1,321.5,322.07,24593.0,299.8442,300.3758,299.8162,300.3478,24593.0
2020-11-06 11:10:00,321.99,322.03,321.31,321.39,14478.0,300.2732,300.3105,299.6391,299.7137,14478.0
2020-11-06 11:15:00,321.4,321.75,321.05,321.6,33265.0,299.723,300.0494,299.3966,299.9095,33265.0
2020-11-06 11:20:00,321.6,321.6,321.19,321.33,20879.0,299.9095,299.9095,299.5272,299.6577,20879.0
2020-11-06 11:25:00,321.4,321.64,321.17,321.51,10581.0,299.723,299.9468,299.5085,299.8256,10581.0
2020-11-06 11:30:00,321.6,321.75,321.43,321.71,18980.0,299.9095,300.0494,299.751,300.0121,18980.0
2020-11-06 11:35:00,321.64,322.0,321.64,321.95,24120.0,299.9468,300.2825,299.9468,300.2359,24120.0
2020-11-06 11:40:00,321.96,322.02,321.82,321.92,13791.0,300.2452,300.3012,300.1147,300.2079,13791.0
2020-11-06 11:45:00,321.91,322.07,321.7,321.88,23349.0,300.1986,300.3478,300.0028,300.1706,23349.0
2020-11-06 11:50:00,321.84,322.35,321.83,321.95,35090.0,300.1333,300.6089,300.124,300.2359,35090.0
2020-11-06 11:55:00,321.95,321.97,321.5,321.9,38601.0,300.2359,300.2545,299.8162,300.1893,38601.0
2020-11-06 12:00:00,321.91,322.26,321.91,321.99,23409.0,300.1986,300.525,300.1986,300.2732,23409.0
2020-11-06 12:05:00,322.01,322.07,321.79,321.83,14756.0,300.2918,300.3478,300.0867,300.124,14756.0
2020-11-06 12:10:00,321.87,322.06,321.59,321.7,44201.0,300.1613,300.3385,299.9002,300.0028,44201.0
2020-11-06 12:15:00,321.74,321.75,321.34,321.52,20106.0,300.0401,300.0494,299.667,299.8349,20106.0
2020-11-06 12:20:00,321.62,321.67,321.41,321.54,45407.0,299.9282,299.9748,299.7323,299.8535,45407.0
2020-11-06 12:25:00,321.52,321.59,321.25,321.38,16100.0,299.8349,299.9002,299.5831,299.7043,16100.0
2020-11-06 12:30:00,321.54,321.73,321.43,321.49,21420.0,299.8535,300.0307,299.751,299.8069,21420.0
2020-11-06 12:35:00,321.4,321.51,321.11,321.25,11465.0,299.723,299.8256,299.4526,299.5831,11465.0
2020-11-06 12:40:00,321.29,321.61,321.26,321.61,15483.0,299.6204,299.9188,299.5924,299.9188,15483.0
2020-11-06 12:45:00,321.6,321.72,321.32,321.69,17368.0,299.9095,300.0214,299.6484,299.9934,17368.0
2020-11-06 12:50:00,321.66,321.87,321.66,321.72,19741.0,299.9655,300.1613,299.9655,300.0214,19741.0
2020-11-06 12:55:00,321.81,321.81,321.51,321.67,14133.0,300.1053,300.1053,299.8256,299.9748,14133.0
2020-11-06 13:00:00,321.65,321.91,321.63,321.9,13485.0,299.9561,300.1986,299.9375,300.1893,13485.0
2020-11-06 13:05:00,321.9,321.92,321.77,321.92,10156.0,300.1893,300.2079,300.068,300.2079,10156.0
2020-11-06 13:10:00,321.91,322.17,321.91,322.09,15367.0,300.1986,300.4411,300.1986,300.3665,15367.0
2020-11-06 13:15:00,322.14,322.15,322.01,322.1,14829.0,300.4131,300.4224,300.2918,300.3758,14829.0
2020-11-06 13:20:00,322.08,322.12,321.9,322.0,20930.0,300.3571,300.3944,300.1893,300.2825,20930.0
2020-11-06 13:25:00,322.05,322.29,322.04,322.18,8374.0,300.3292,300.553,300.3198,300.4504,8374.0
2020-11-06 13:30:00,322.16,322.18,322.05,322.05,11725.0,300.4317,300.4504,300.3292,300.3292,11725.0
2020-11-06 13:35:00,322.07,322.27,322.07,322.17,19135.0,300.3478,300.5343,300.3478,300.4411,19135.0
2020-11-06 13:40:00,322.12,322.16,321.95,321.95,8266.0,300.3944,300.4317,300.2359,300.2359,8266.0
2020-11-06 13:45:00,321.95,322.15,321.86,322.0,11528.0,300.2359,300.4224,300.152,300.2825,11528.0
2020-11-06 13:50:00,322.04,322.04,321.89,322.02,12234.0,300.3198,300.3198,300.1799,300.3012,12234.0
2020-11-06 13:55:00,321.96,322.07,321.89,321.96,6891.0,300.2452,300.3478,300.1799,300.2452,6891.0
2020-11-06 14:00:00,322.02,322.15,321.8,321.91,18786.0,300.3012,300.4224,300.096,300.1986,18786.0
2020-11-06 14:05:00,321.95,322.19,321.92,322.18,31171.0,300.2359,300.4597,300.2079,300.4504,31171.0
2020-11-06 14:10:00,322.17,322.18,322.0,322.15,9692.0,300.4411,300.4504,300.2825,300.4224,9692.0
2020-11-06 14:15:00,322.15,322.25,322.03,322.15,27674.0,300.4224,300.5157,300.3105,300.4224,27674.0
2020-11-06 14:20:00,322.02,322.15,321.99,322.14,19688.0,300.3012,300.4224,300.2732,300.4131,19688.0
2020-11-06 14:25:00,322.09,322.13,321.9,322.06,14821.0,300.3665,300.4038,300.1893,300.3385,14821.0
2020-11-06 14:30:00,322.07,322.25,322.01,322.1,8673.0,300.3478,300.5157,300.2918,300.3758,8673.0
2020-11-06 14:35:00,322.13,322.13,321.8,321.81,16423.0,300.4038,300.4038,300.096,300.1053,16423.0
2020-11-06 14:40:00,321.86,321.91,321.51,321.52,11719.0,300.152,300.1986,299.8256,299.8349,11719.0
2020-11-06 14:45:00,321.56,321.59,321.37,321.48,26509.0,299.8722,299.9002,299.695,299.7976,26509.0
2020-11-06 14:50:00,321.45,321.67,321.38,321.56,14870.0,299.7696,299.9748,299.7043,299.8722,14870.0
2020-11-06 14:55:00,321.52,321.57,321.38,321.54,17276.0,299.8349,299.8815,299.7043,299.8535,17276.0
2020-11-06 15:00:00,321.51,321.53,320.92,321.13,29584.0,299.8256,299.8442,299.2754,299.4712,29584.0
2020-11-06 15:05:00,321.15,321.26,320.91,321.17,37676.0,299.4899,299.5924,299.266,299.5085,37676.0
2020-11-06 15:10:00,321.14,321.43,320.98,321.33,18882.0,299.4805,299.751,299.3313,299.6577,18882.0
2020-11-06 15:15:00,321.31,321.43,321.08,321.09,11895.0,299.6391,299.751,299.4246,299.4339,11895.0
2020-11-06 15:20:00,321.22,321.23,320.84,321.11,14852.0,299.5551,299.5645,299.2008,299.4526,14852.0
2020-11-06 15:25:00,321.06,321.61,321.05,321.51,62368.0,299.4059,299.9188,299.3966,299.8256,62368.0
2020-11-06 15:30:00,321.56,321.96,321.43,321.82,55459.0,299.8722,300.2452,299.751,300.1147,55459.0
2020-11-06 15:35:00,321.73,321.94,321.7,321.86,19049.0,300.0307,300.2266,300.0028,300.152,19049.0
2020-11-06 15:40:00,321.87,322.42,321.86,322.4,20659.0,300.1613,300.6742,300.152,300.6555,20659.0
2020-11-06 15:45:00,322.42,322.89,322.41,322.89,40932.0,300.6742,301.1125,300.6649,301.1125,40932.0
2020-11-06 15:50:00,322.84,322.92,322.31,322.49,66746.0,301.0659,301.1405,300.5716,300.7395,66746.0
2020-11-06 15:55:00,322.46,322.46,321.43,321.73,89004.0,300.7115,300.7115,299.751,300.0307,89004.0
2020-11-09 09:30:00,334.36,335.2,333.5,333.68,1455131.0,311.8089,312.5922,311.0069,311.1748,1455131.0
2020-11-09 09:35:00,333.61,334.76,333.01,333.18,103272.0,311.1095,312.1819,310.5499,310.7085,103272.0
2020-11-09 09:40:00,333.28,333.49,332.28,332.58,133816.0,310.8017,310.9976,309.8692,310.1489,133816.0
2020-11-09 09:45:00,332.63,333.47,332.61,332.83,89374.0,310.1956,310.9789,310.1769,310.3821,89374.0
2020-11-09 09:50:00,332.88,332.96,331.74,331.89,99556.0,310.4287,310.5033,309.3656,309.5055,99556.0
2020-11-09 09:55:00,331.87,331.95,331.12,331.24,133748.0,309.4868,309.5614,308.7874,308.8993,133748.0
2020-11-09 10:00:00,331.24,333.3,331.17,333.24,103365.0,308.8993,310.8204,308.834,310.7644,103365.0
2020-11-09 10:05:00,333.29,333.48,331.64,331.98,85316.0,310.8111,310.9882,309.2723,309.5894,85316.0
2020-11-09 10:10:00,331.92,332.31,331.74,331.89,69339.0,309.5335,309.8972,309.3656,309.5055,69339.0
2020-11-09 10:15:00,331.89,333.04,331.84,332.99,68125.0,309.5055,310.5779,309.4589,310.5313,68125.0
2020-11-09 10:20:00,332.95,333.06,332.25,332.5,50339.0,310.494,310.5966,309.8412,310.0743,50339.0
2020-11-09 10:25:00,332.46,332.68,332.01,332.06,75092.0,310.037,310.2422,309.6174,309.664,75092.0
2020-11-09 10:30:00,332.22,332.7,331.98,332.14,63442.0,309.8132,310.2609,309.5894,309.7386,63442.0
2020-11-09 10:35:00,332.06,332.16,330.85,330.94,60867.0,309.664,309.7573,308.5356,308.6196,60867.0
2020-11-09 10:40:00,331.06,331.61,330.81,331.21,71627.0,308.7315,309.2444,308.4983,308.8714,71627.0
2020-11-09 10:45:00,331.23,331.36,330.03,330.31,81076.0,308.89,309.0112,307.7709,308.0321,81076.0
2020-11-09 10:50:00,330.36,330.99,330.24,330.8,42720.0,308.0787,308.6662,307.9668,308.489,42720.0
2020-11-09 10:55:00,330.78,331.15,329.85,331.05,115764.0,308.4704,308.8154,307.6031,308.7221,115764.0
2020-11-09 11:00:00,331.06,331.28,329.54,329.77,78847.0,308.7315,308.9366,307.314,307.5285,78847.0
2020-11-09 11:05:00,329.77,330.87,329.63,330.81,117274.0,307.5285,308.5543,307.3979,308.4983,117274.0
2020-11-09 11:10:00,330.82,330.87,329.88,330.19,50497.0,308.5077,308.5543,307.6311,307.9201,50497.0
2020-11-09 11:15:00,330.1,330.79,329.59,330.35,68160.0,307.8362,308.4797,307.3606,308.0694,68160.0
2020-11-09 11:20:00,330.32,330.84,330.15,330.68,52172.0,308.0414,308.5263,307.8828,308.3771,52172.0
2020-11-09 11:25:00,330.61,331.19,330.19,331.14,57930.0,308.3118,308.8527,307.9201,308.8061,57930.0
2020-11-09 11:30:00,331.13,331.3,331.0,331.05,28420.0,308.7967,308.9553,308.6755,308.7221,28420.0
2020-11-09 11:35:00,331.08,331.3,331.03,331.11,22003.0,308.7501,308.9553,308.7035,308.7781,22003.0
2020-11-09 11:40:00,331.1,331.1,330.4,331.08,66092.0,308.7688,308.7688,308.116,308.7501,66092.0
2020-11-09 11:45:00,331.13,331.21,330.47,330.47,50985.0,308.7967,308.8714,308.1813,308.1813,50985.0
2020-11-09 11:50:00,330.48,330.8,329.89,330.47,65837.0,308.1906,308.489,307.6404,308.1813,65837.0
2020-11-09 11:55:00,330.56,330.64,330.12,330.39,29335.0,308.2652,308.3398,307.8549,308.1067,29335.0
2020-11-09 12:00:00,330.51,330.94,330.28,330.61,65753.0,308.2186,308.6196,308.0041,308.3118,65753.0
2020-11-09 12:05:00,330.68,331.3,330.4,331.03,54309.0,308.3771,308.9553,308.116,308.7035,54309.0
2020-11-09 12:10:00,331.02,331.03,330.26,330.68,56752.0,308.6942,308.7035,307.9854,308.3771,56752.0
2020-11-09 12:15:00,330.57,330.62,330.16,330.51,36131.0,308.2745,308.3211,307.8922,308.2186,36131.0
2020-11-09 12:20:00,330.5,331.5,330.5,331.46,36829.0,308.2092,309.1418,308.2092,309.1045,36829.0
2020-11-09 12:25:00,331.44,331.91,331.43,331.62,45837.0,309.0858,309.5241,309.0765,309.2537,45837.0
2020-11-09 12:30:00,331.7,332.06,331.37,332.0,25146.0,309.3283,309.664,309.0206,309.6081,25146.0
2020-11-09 12:35:00,332.06,332.14,331.82,332.14,49940.0,309.664,309.7386,309.4402,309.7386,49940.0
2020-11-09 12:40:00,332.15,332.21,331.83,332.04,52092.0,309.748,309.8039,309.4495,309.6454,52092.0
2020-11-09 12:45:00,332.11,332.31,331.55,331.69,45656.0,309.7106,309.8972,309.1884,309.319,45656.0
2020-11-09 12:50:00,331.7,331.9,331.29,331.46,37741.0,309.3283,309.5148,308.946,309.1045,37741.0
2020-11-09 12:55:00,331.43,332.14,331.36,332.12,28790.0,309.0765,309.7386,309.0112,309.72,28790.0
2020-11-09 13:00:00,332.16,332.63,331.95,332.15,47884.0,309.7573,310.1956,309.5614,309.748,47884.0
2020-11-09 13:05:00,332.22,332.56,332.2,332.54,16252.0,309.8132,310.1303,309.7946,310.1116,16252.0
2020-11-09 13:10:00,332.55,332.63,332.48,332.6,18822.0,310.121,310.1956,310.0557,310.1676,18822.0
2020-11-09 13:15:00,332.56,332.59,332.22,332.29,18342.0,310.1303,310.1583,309.8132,309.8785,18342.0
2020-11-09 13:20:00,332.32,332.33,332.0,332.07,14637.0,309.9065,309.9158,309.6081,309.6733,14637.0
2020-11-09 13:25:00,332.16,332.2,331.95,332.15,20829.0,309.7573,309.7946,309.5614,309.748,20829.0
2020-11-09 13:30:00,332.14,332.37,332.14,332.18,43431.0,309.7386,309.9531,309.7386,309.7759,43431.0
2020-11-09 13:35:00,332.19,332.31,332.06,332.12,28408.0,309.7853,309.8972,309.664,309.72,28408.0
2020-11-09 13:40:00,331.99,332.0,331.63,331.84,29668.0,309.5987,309.6081,309.263,309.4589,29668.0
2020-11-09 13:45:00,331.9,332.12,331.76,332.05,14529.0,309.5148,309.72,309.3843,309.6547,14529.0
2020-11-09 13:50:00,332.01,332.18,331.44,331.69,21082.0,309.6174,309.7759,309.0858,309.319,21082.0
2020-11-09 13:55:00,331.68,331.9,331.41,331.78,25109.0,309.3097,309.5148,309.0579,309.4029,25109.0
2020-11-09 14:00:00,331.78,331.92,331.33,331.42,33997.0,309.4029,309.5335,308.9833,309.0672,33997.0
2020-11-09 14:05:00,331.44,331.7,331.3,331.3,52697.0,309.0858,309.3283,308.9553,308.9553,52697.0
2020-11-09 14:10:00,331.33,331.4,330.99,330.99,14026.0,308.9833,309.0485,308.6662,308.6662,14026.0
2020-11-09 14:15:00,331.03,331.1,330.83,330.91,23743.0,308.7035,308.7688,308.517,308.5916,23743.0
2020-11-09 14:20:00,330.87,330.87,330.13,330.2,35473.0,308.5543,308.5543,307.8642,307.9295,35473.0
2020-11-09 14:25:00,330.15,330.69,330.07,330.36,43195.0,307.8828,308.3864,307.8082,308.0787,43195.0
2020-11-09 14:30:00,330.34,330.34,329.73,329.88,34930.0,308.06,308.06,307.4912,307.6311,34930.0
2020-11-09 14:35:00,329.87,330.6,329.77,330.42,27850.0,307.6217,308.3025,307.5285,308.1346,27850.0
2020-11-09 14:40:00,330.35,330.73,330.15,330.69,42741.0,308.0694,308.4237,307.8828,308.3864,42741.0
2020-11-09 14:45:00,330.69,330.73,330.44,330.73,45907.0,308.3864,308.4237,308.1533,308.4237,45907.0
2020-11-09 14:50:00,330.65,330.65,329.97,330.12,26061.0,308.3491,308.3491,307.715,307.8549,26061.0
2020-11-09 14:55:00,330.36,330.5,330.15,330.4,11417.0,308.0787,308.2092,307.8828,308.116,11417.0
2020-11-09 15:00:00,330.43,330.92,330.2,330.81,47707.0,308.144,308.6009,307.9295,308.4983,47707.0
2020-11-09 15:05:00,330.8,330.97,330.47,330.66,41981.0,308.489,308.6475,308.1813,308.3584,41981.0
2020-11-09 15:10:00,330.74,330.77,330.2,330.38,29435.0,308.433,308.461,307.9295,308.0973,29435.0
2020-11-09 15:15:00,330.34,331.04,330.29,330.38,41105.0,308.06,308.7128,308.0134,308.0973,41105.0
2020-11-09 15:20:00,330.34,330.35,329.64,329.88,54884.0,308.06,308.0694,307.4072,307.6311,54884.0
2020-11-09 15:25:00,329.9,330.0,328.95,329.08,45887.0,307.6497,307.743,306.7638,306.885,45887.0
2020-11-09 15:30:00,329.13,330.03,329.13,329.37,35762.0,306.9316,307.7709,306.9316,307.1555,35762.0
2020-11-09 15:35:00,329.4,329.81,329.27,329.81,48390.0,307.1834,307.5658,307.0622,307.5658,48390.0
2020-11-09 15:40:00,329.81,329.81,328.82,329.19,81502.0,307.5658,307.5658,306.6425,306.9876,81502.0
2020-11-09 15:45:00,329.18,329.28,328.41,328.53,61559.0,306.9783,307.0715,306.2602,306.3721,61559.0
2020-11-09 15:50:00,328.5,328.53,326.85,326.89,141388.0,306.3441,306.3721,304.8054,304.8427,141388.0
2020-11-09 15:55:00,326.84,326.85,325.28,325.76,172598.0,304.7961,304.8054,303.3413,303.7889,172598.0
2020-11-10 09:30:00,324.77,325.58,324.75,325.12,165825.0,302.8657,303.6211,302.847,303.1921,165825.0
2020-11-10 09:35:00,325.05,325.16,324.06,324.12,67926.0,303.1268,303.2294,302.2036,302.2595,67926.0
2020-11-10 09:40:00,324.09,324.44,323.48,323.85,58628.0,302.2316,302.558,301.6627,302.0077,58628.0
2020-11-10 09:45:00,323.77,324.14,323.3,324.13,30617.0,301.9331,302.2782,301.4948,302.2689,30617.0
2020-11-10 09:50:00,324.12,324.61,324.03,324.16,36947.0,302.2595,302.7165,302.1756,302.2968,36947.0
2020-11-10 09:55:00,324.13,324.91,324.13,324.88,22292.0,302.2689,302.9963,302.2689,302.9683,22292.0
2020-11-10 10:00:00,324.64,325.67,324.3,325.67,14828.0,302.7445,303.705,302.4274,303.705,14828.0
2020-11-10 10:05:00,325.62,325.64,324.89,325.31,18758.0,303.6584,303.677,302.9776,303.3693,18758.0
2020-11-10 10:10:00,325.53,325.74,324.95,325.07,31433.0,303.5744,303.7703,303.0336,303.1455,31433.0
2020-11-10 10:15:00,325.0,325.4,324.68,325.21,21360.0,303.0802,303.4532,302.7818,303.276,21360.0
2020-11-10 10:20:00,324.99,325.22,323.96,324.04,78593.0,303.0709,303.2853,302.1103,302.1849,78593.0
2020-11-10 10:25:00,324.12,324.16,323.82,323.85,21132.0,302.2595,302.2968,301.9798,302.0077,21132.0
2020-11-10 10:30:00,323.86,323.97,323.39,323.6,39638.0,302.0171,302.1197,301.5788,301.7746,39638.0
2020-11-10 10:35:00,323.49,323.59,322.5,322.62,64028.0,301.672,301.7653,300.7488,300.8607,64028.0
2020-11-10 10:40:00,322.61,323.01,322.06,322.27,48954.0,300.8514,301.2244,300.3385,300.5343,48954.0
2020-11-10 10:45:00,322.37,323.02,322.37,323.02,28050.0,300.6276,301.2337,300.6276,301.2337,28050.0
2020-11-10 10:50:00,323.01,323.27,322.85,323.03,15488.0,301.2244,301.4669,301.0752,301.2431,15488.0
2020-11-10 10:55:00,323.2,323.33,323.0,323.14,18688.0,301.4016,301.5228,301.2151,301.3456,18688.0
2020-11-10 11:00:00,323.13,324.06,323.0,324.06,24186.0,301.3363,302.2036,301.2151,302.2036,24186.0
2020-11-10 11:05:00,324.02,324.28,323.86,324.09,24035.0,302.1663,302.4087,302.0171,302.2316,24035.0
2020-11-10 11:10:00,324.03,324.47,324.03,324.32,22700.0,302.1756,302.5859,302.1756,302.4461,22700.0
2020-11-10 11:15:00,324.46,324.52,323.69,323.82,28372.0,302.5766,302.6326,301.8585,301.9798,28372.0
2020-11-10 11:20:00,323.73,323.83,323.43,323.76,23800.0,301.8958,301.9891,301.6161,301.9238,23800.0
2020-11-10 11:25:00,323.78,324.86,323.78,324.79,14950.0,301.9425,302.9496,301.9425,302.8844,14950.0
2020-11-10 11:30:00,324.78,324.88,324.43,324.46,22242.0,302.875,302.9683,302.5486,302.5766,22242.0
2020-11-10 11:35:00,324.41,324.48,324.2,324.33,12945.0,302.53,302.5953,302.3341,302.4554,12945.0
2020-11-10 11:40:00,324.38,325.37,324.37,325.22,20768.0,302.502,303.4252,302.4927,303.2853,20768.0
2020-11-10 11:45:00,325.23,325.47,325.06,325.13,36177.0,303.2947,303.5185,303.1361,303.2014,36177.0
2020-11-10 11:50:00,325.12,325.26,324.76,324.92,28602.0,303.1921,303.3227,302.8564,303.0056,28602.0
2020-11-10 11:55:00,324.92,325.28,324.81,324.87,14382.0,303.0056,303.3413,302.903,302.959,14382.0
2020-11-10 12:00:00,324.84,325.9,324.8,325.87,44735.0,302.931,303.9195,302.8937,303.8915,44735.0
2020-11-10 12:05:00,325.79,326.0,325.41,325.88,38261.0,303.8169,304.0127,303.4625,303.9008,38261.0
2020-11-10 12:10:00,325.88,326.12,325.79,325.96,13830.0,303.9008,304.1246,303.8169,303.9754,13830.0
2020-11-10 12:15:00,325.99,326.24,325.81,326.24,28738.0,304.0034,304.2366,303.8356,304.2366,28738.0
2020-11-10 12:20:00,326.15,326.3,325.91,326.03,25485.0,304.1526,304.2925,303.9288,304.0407,25485.0
2020-11-10 12:25:00,326.02,326.04,325.46,325.54,14816.0,304.0314,304.05,303.5092,303.5838,14816.0
2020-11-10 12:30:00,325.55,325.71,325.4,325.48,10473.0,303.5931,303.7423,303.4532,303.5278,10473.0
2020-11-10 12:35:00,325.38,325.41,324.94,324.97,36392.0,303.4346,303.4625,303.0242,303.0522,36392.0
2020-11-10 12:40:00,324.97,325.58,324.95,325.31,29034.0,303.0522,303.6211,303.0336,303.3693,29034.0
2020-11-10 12:45:00,325.37,325.89,325.28,325.73,31649.0,303.4252,303.9102,303.3413,303.761,31649.0
2020-11-10 12:50:00,325.67,325.79,325.29,325.59,31484.0,303.705,303.8169,303.3506,303.6304,31484.0
2020-11-10 12:55:00,325.69,325.78,325.38,325.47,15652.0,303.7236,303.8076,303.4346,303.5185,15652.0
2020-11-10 13:00:00,325.48,325.82,325.47,325.76,20615.0,303.5278,303.8449,303.5185,303.7889,20615.0
2020-11-10 13:05:00,325.85,325.85,325.58,325.7,20484.0,303.8729,303.8729,303.6211,303.733,20484.0
2020-11-10 13:10:00,325.71,325.78,324.96,324.97,24164.0,303.7423,303.8076,303.0429,303.0522,24164.0
2020-11-10 13:15:00,324.98,325.12,324.78,324.85,28005.0,303.0615,303.1921,302.875,302.9403,28005.0
2020-11-10 13:20:00,324.9,324.9,324.04,324.05,32151.0,302.9869,302.9869,302.1849,302.1943,32151.0
2020-11-10 13:25:00,324.09,324.31,323.97,324.21,136231.0,302.2316,302.4367,302.1197,302.3435,136231.0
2020-11-10 13:30:00,324.17,324.17,323.59,323.74,37751.0,302.3062,302.3062,301.7653,301.9052,37751.0
2020-11-10 13:35:00,323.79,324.56,323.69,324.5,34873.0,301.9518,302.6699,301.8585,302.6139,34873.0
2020-11-10 13:40:00,324.52,324.9,324.51,324.88,16442.0,302.6326,302.9869,302.6232,302.9683,16442.0
2020-11-10 13:45:00,324.86,324.87,324.67,324.78,19545.0,302.9496,302.959,302.7724,302.875,19545.0
2020-11-10 13:50:00,324.79,325.32,324.79,325.23,30438.0,302.8844,303.3786,302.8844,303.2947,30438.0
2020-11-10 13:55:00,325.17,325.38,325.08,325.36,34569.0,303.2387,303.4346,303.1548,303.4159,34569.0
2020-11-10 14:00:00,325.27,325.45,325.14,325.39,36985.0,303.332,303.4998,303.2107,303.4439,36985.0
2020-11-10 14:05:00,325.4,325.75,325.4,325.58,27510.0,303.4532,303.7796,303.4532,303.6211,27510.0
2020-11-10 14:10:00,325.56,325.67,324.47,324.96,59646.0,303.6024,303.705,302.5859,303.0429,59646.0
2020-11-10 14:15:00,324.91,325.03,324.53,324.82,44432.0,302.9963,303.1082,302.6419,302.9123,44432.0
2020-11-10 14:20:00,324.86,325.25,324.47,325.19,75443.0,302.9496,303.3133,302.5859,303.2574,75443.0
2020-11-10 14:25:00,325.31,325.57,324.2,324.57,53396.0,303.3693,303.6117,302.3341,302.6792,53396.0
2020-11-10 14:30:00,324.5,325.34,324.5,325.07,32506.0,302.6139,303.3973,302.6139,303.1455,32506.0
2020-11-10 14:35:00,325.07,325.53,324.55,325.41,62816.0,303.1455,303.5744,302.6605,303.4625,62816.0
2020-11-10 14:40:00,325.32,325.77,324.62,324.96,44852.0,303.3786,303.7983,302.7258,303.0429,44852.0
2020-11-10 14:45:00,324.97,325.32,324.71,324.98,58676.0,303.0522,303.3786,302.8097,303.0615,58676.0
2020-11-10 14:50:00,324.93,325.45,324.87,325.19,52640.0,303.0149,303.4998,302.959,303.2574,52640.0
2020-11-10 14:55:00,325.17,325.5,325.1,325.2,32856.0,303.2387,303.5465,303.1734,303.2667,32856.0
2020-11-10 15:00:00,325.19,325.53,324.84,324.84,36970.0,303.2574,303.5744,302.931,302.931,36970.0
2020-11-10 15:05:00,324.86,325.12,324.58,324.86,37136.0,302.9496,303.1921,302.6885,302.9496,37136.0
2020-11-10 15:10:00,324.92,325.28,324.61,324.72,39155.0,303.0056,303.3413,302.7165,302.8191,39155.0
2020-11-10 15:15:00,324.74,325.68,324.69,325.51,56626.0,302.8377,303.7143,302.7911,303.5558,56626.0
2020-11-10 15:20:00,325.51,325.93,325.48,325.66,34991.0,303.5558,303.9475,303.5278,303.6957,34991.0
2020-11-10 15:25:00,325.62,325.96,325.24,325.84,33449.0,303.6584,303.9754,303.304,303.8635,33449.0
2020-11-10 15:30:00,325.79,325.87,325.37,325.47,35746.0,303.8169,303.8915,303.4252,303.5185,35746.0
2020-11-10 15:35:00,325.56,325.68,324.8,324.82,43041.0,303.6024,303.7143,302.8937,302.9123,43041.0
2020-11-10 15:40:00,325.0,325.78,324.99,325.63,37398.0,303.0802,303.8076,303.0709,303.6677,37398.0
2020-11-10 15:45:00,325.61,325.77,325.17,325.43,48034.0,303.649,303.7983,303.2387,303.4812,48034.0
2020-11-10 15:50:00,325.49,325.8,324.87,325.14,66713.0,303.5371,303.8262,302.959,303.2107,66713.0
2020-11-10 15:55:00,325.16,325.51,324.79,325.36,190073.0,303.2294,303.5558,302.8844,303.4159,190073.0
2020-11-11 09:30:00,327.42,327.58,326.89,326.96,213044.0,305.337,305.4862,304.8427,304.908,213044.0
2020-11-11 09:35:00,326.9,327.18,326.87,327.06,19631.0,304.852,305.1132,304.8241,305.0012,19631.0
2020-11-11 09:40:00,327.1,327.38,326.86,327.29,33720.0,305.0386,305.2997,304.8147,305.2157,33720.0
2020-11-11 09:45:00,327.49,327.6,327.11,327.38,31736.0,305.4022,305.5048,305.0479,305.2997,31736.0
2020-11-11 09:50:00,327.32,327.36,327.09,327.1,23720.0,305.2437,305.281,305.0292,305.0386,23720.0
2020-11-11 09:55:00,327.19,327.19,326.17,326.42,46862.0,305.1225,305.1225,304.1713,304.4044,46862.0
2020-11-11 10:00:00,326.56,326.74,326.3,326.49,10059.0,304.535,304.7028,304.2925,304.4697,10059.0
2020-11-11 10:05:00,326.5,326.78,326.5,326.71,23026.0,304.479,304.7401,304.479,304.6749,23026.0
2020-11-11 10:10:00,326.69,326.91,326.29,326.56,51023.0,304.6562,304.8614,304.2832,304.535,51023.0
2020-11-11 10:15:00,326.79,326.84,326.44,326.5,12058.0,304.7495,304.7961,304.4231,304.479,12058.0
2020-11-11 10:20:00,326.5,326.73,326.44,326.51,19451.0,304.479,304.6935,304.4231,304.4883,19451.0
2020-11-11 10:25:00,326.43,326.93,326.39,326.9,19519.0,304.4137,304.88,304.3764,304.852,19519.0
2020-11-11 10:30:00,326.96,327.32,326.96,327.18,22485.0,304.908,305.2437,304.908,305.1132,22485.0
2020-11-11 10:35:00,327.2,327.27,326.88,327.01,21997.0,305.1318,305.1971,304.8334,304.9546,21997.0
2020-11-11 10:40:00,327.03,327.2,326.65,326.78,27660.0,304.9733,305.1318,304.6189,304.7401,27660.0
2020-11-11 10:45:00,326.8,327.04,326.59,326.8,30602.0,304.7588,304.9826,304.5629,304.7588,30602.0
2020-11-11 10:50:00,326.71,326.89,326.64,326.78,17956.0,304.6749,304.8427,304.6096,304.7401,17956.0
2020-11-11 10:55:00,326.94,327.13,326.85,327.06,13204.0,304.8893,305.0665,304.8054,305.0012,13204.0
2020-11-11 11:00:00,327.07,327.21,326.87,327.07,15316.0,305.0106,305.1411,304.8241,305.0106,15316.0
2020-11-11 11:05:00,327.06,327.26,327.0,327.24,19885.0,305.0012,305.1878,304.9453,305.1691,19885.0
2020-11-11 11:10:00,327.27,327.57,327.24,327.49,22566.0,305.1971,305.4769,305.1691,305.4022,22566.0
2020-11-11 11:15:00,327.51,327.66,327.47,327.65,15106.0,305.4209,305.5608,305.3836,305.5515,15106.0
2020-11-11 11:20:00,327.73,327.75,327.55,327.56,27718.0,305.6261,305.6447,305.4582,305.4675,27718.0
2020-11-11 11:25:00,327.57,327.74,327.54,327.65,20415.0,305.4769,305.6354,305.4489,305.5515,20415.0
2020-11-11 11:30:00,327.73,327.79,327.58,327.71,20181.0,305.6261,305.682,305.4862,305.6074,20181.0
2020-11-11 11:35:00,327.66,327.7,327.52,327.62,15443.0,305.5608,305.5981,305.4302,305.5235,15443.0
2020-11-11 11:40:00,327.67,327.86,327.64,327.81,15798.0,305.5701,305.7473,305.5421,305.7007,15798.0
2020-11-11 11:45:00,327.8,327.93,327.76,327.9,22249.0,305.6913,305.8126,305.654,305.7846,22249.0
2020-11-11 11:50:00,327.91,327.93,327.71,327.75,19383.0,305.7939,305.8126,305.6074,305.6447,19383.0
2020-11-11 11:55:00,327.77,327.91,327.69,327.91,14523.0,305.6634,305.7939,305.5888,305.7939,14523.0
2020-11-11 12:00:00,327.9,327.91,327.77,327.77,11494.0,305.7846,305.7939,305.6634,305.6634,11494.0
2020-11-11 12:05:00,327.79,328.33,327.79,328.29,21197.0,305.682,306.1856,305.682,306.1483,21197.0
2020-11-11 12:10:00,328.17,328.29,328.08,328.1,19374.0,306.0364,306.1483,305.9525,305.9711,19374.0
2020-11-11 12:15:00,328.09,328.13,327.81,327.85,20357.0,305.9618,305.9991,305.7007,305.738,20357.0
2020-11-11 12:20:00,327.91,327.96,327.75,327.85,20100.0,305.7939,305.8405,305.6447,305.738,20100.0
2020-11-11 12:25:00,327.83,327.92,327.74,327.87,10603.0,305.7193,305.8032,305.6354,305.7566,10603.0
2020-11-11 12:30:00,327.91,328.12,327.89,328.07,20218.0,305.7939,305.9898,305.7753,305.9431,20218.0
2020-11-11 12:35:00,328.05,328.07,327.98,328.06,11155.0,305.9245,305.9431,305.8592,305.9338,11155.0
2020-11-11 12:40:00,328.05,328.12,328.01,328.09,13600.0,305.9245,305.9898,305.8872,305.9618,13600.0
2020-11-11 12:45:00,328.08,328.32,328.08,328.24,6980.0,305.9525,306.1763,305.9525,306.1017,6980.0
2020-11-11 12:50:00,328.22,328.26,328.1,328.19,16599.0,306.083,306.1203,305.9711,306.055,16599.0
2020-11-11 12:55:00,328.07,328.14,327.96,328.08,11976.0,305.9431,306.0084,305.8405,305.9525,11976.0
2020-11-11 13:00:00,328.07,328.14,328.03,328.08,48295.0,305.9431,306.0084,305.9058,305.9525,48295.0
2020-11-11 13:05:00,328.08,328.08,327.91,327.99,10485.0,305.9525,305.9525,305.7939,305.8685,10485.0
2020-11-11 13:10:00,327.97,328.01,327.92,327.97,6848.0,305.8499,305.8872,305.8032,305.8499,6848.0
2020-11-11 13:15:00,327.98,328.22,327.93,328.22,6596.0,305.8592,306.083,305.8126,306.083,6596.0
2020-11-11 13:20:00,328.2,328.5,328.19,328.28,12065.0,306.0644,306.3441,306.055,306.139,12065.0
2020-11-11 13:25:00,328.26,328.26,327.96,328.01,22563.0,306.1203,306.1203,305.8405,305.8872,22563.0
2020-11-11 13:30:00,328.09,328.13,327.96,328.05,10283.0,305.9618,305.9991,305.8405,305.9245,10283.0
2020-11-11 13:35:00,328.03,328.37,328.03,328.37,9816.0,305.9058,306.2229,305.9058,306.2229,9816.0
2020-11-11 13:40:00,328.37,328.38,328.09,328.14,19471.0,306.2229,306.2322,305.9618,306.0084,19471.0
2020-11-11 13:45:00,328.16,328.17,327.94,328.0,31570.0,306.0271,306.0364,305.8219,305.8779,31570.0
2020-11-11 13:50:00,327.99,328.1,327.84,328.06,20125.0,305.8685,305.9711,305.7286,305.9338,20125.0
2020-11-11 13:55:00,328.07,328.12,327.69,327.7,17047.0,305.9431,305.9898,305.5888,305.5981,17047.0
2020-11-11 14:00:00,327.73,328.15,327.72,328.08,18191.0,305.6261,306.0177,305.6167,305.9525,18191.0
2020-11-11 14:05:00,328.08,328.23,328.02,328.05,44282.0,305.9525,306.0923,305.8965,305.9245,44282.0
2020-11-11 14:10:00,328.05,328.2,327.96,327.97,27684.0,305.9245,306.0644,305.8405,305.8499,27684.0
2020-11-11 14:15:00,327.96,328.04,327.69,327.73,17417.0,305.8405,305.9152,305.5888,305.6261,17417.0
2020-11-11 14:20:00,327.71,327.99,327.68,327.8,30865.0,305.6074,305.8685,305.5794,305.6913,30865.0
2020-11-11 14:25:00,327.81,327.85,327.26,327.27,13328.0,305.7007,305.738,305.1878,305.1971,13328.0
2020-11-11 14:30:00,327.33,327.54,327.24,327.36,18741.0,305.253,305.4489,305.1691,305.281,18741.0
2020-11-11 14:35:00,327.32,327.51,327.2,327.28,44413.0,305.2437,305.4209,305.1318,305.2064,44413.0
2020-11-11 14:40:00,327.17,327.17,326.79,327.15,26605.0,305.1038,305.1038,304.7495,305.0852,26605.0
2020-11-11 14:45:00,327.14,327.15,326.34,326.45,30510.0,305.0759,305.0852,304.3298,304.4324,30510.0
2020-11-11 14:50:00,326.48,326.7,326.24,326.64,23875.0,304.4604,304.6655,304.2366,304.6096,23875.0
2020-11-11 14:55:00,326.61,326.93,326.6,326.78,12796.0,304.5816,304.88,304.5723,304.7401,12796.0
2020-11-11 15:00:00,326.82,326.99,326.7,326.81,17413.0,304.7774,304.936,304.6655,304.7681,17413.0
2020-11-11 15:05:00,326.78,327.07,326.65,327.07,15336.0,304.7401,305.0106,304.6189,305.0106,15336.0
2020-11-11 15:10:00,327.07,327.29,326.96,327.29,70619.0,305.0106,305.2157,304.908,305.2157,70619.0
2020-11-11 15:15:00,327.22,327.31,327.12,327.25,67311.0,305.1505,305.2344,305.0572,305.1784,67311.0
2020-11-11 15:20:00,327.2,327.2,326.57,326.8,69949.0,305.1318,305.1318,304.5443,304.7588,69949.0
2020-11-11 15:25:00,326.76,326.97,326.54,326.58,16849.0,304.7215,304.9173,304.5163,304.5536,16849.0
2020-11-11 15:30:00,326.5,326.99,326.46,326.88,38889.0,304.479,304.936,304.4417,304.8334,38889.0
2020-11-11 15:35:00,326.82,327.17,326.68,327.11,29440.0,304.7774,305.1038,304.6469,305.0479,29440.0
2020-11-11 15:40:00,327.09,327.44,327.05,327.37,42288.0,305.0292,305.3556,304.9919,305.2903,42288.0
2020-11-11 15:45:00,327.36,327.67,327.25,327.66,42807.0,305.281,305.5701,305.1784,305.5608,42807.0
2020-11-11 15:50:00,327.69,327.92,327.51,327.73,51391.0,305.5888,305.8032,305.4209,305.6261,51391.0
2020-11-11 15:55:00,327.69,327.88,327.46,327.64,150717.0,305.5888,305.7659,305.3743,305.5421,150717.0
2020-11-12 09:30:00,326.7,326.89,325.98,326.33,163175.0,304.6655,304.8427,303.9941,304.3205,163175.0
2020-11-12 09:35:00,326.37,326.91,326.3,326.82,32954.0,304.3578,304.8614,304.2925,304.7774,32954.0
2020-11-12 09:40:00,326.82,326.9,326.27,326.41,49330.0,304.7774,304.852,304.2645,304.3951,49330.0
2020-11-12 09:45:00,326.45,326.55,325.93,325.93,31957.0,304.4324,304.5256,303.9475,303.9475,31957.0
2020-11-12 09:50:00,325.94,326.52,325.85,326.5,57454.0,303.9568,304.4977,303.8729,304.479,57454.0
2020-11-12 09:55:00,326.27,326.62,326.04,326.41,33587.0,304.2645,304.5909,304.05,304.3951,33587.0
2020-11-12 10:00:00,326.38,326.46,326.15,326.35,17280.0,304.3671,304.4417,304.1526,304.3391,17280.0
2020-11-12 10:05:00,326.43,326.67,326.35,326.67,11879.0,304.4137,304.6376,304.3391,304.6376,11879.0
2020-11-12 10:10:00,326.74,327.22,326.64,327.16,13572.0,304.7028,305.1505,304.6096,305.0945,13572.0
2020-11-12 10:15:00,327.18,327.28,327.06,327.13,13793.0,305.1132,305.2064,305.0012,305.0665,13793.0
2020-11-12 10:20:00,327.11,327.18,326.61,326.62,27824.0,305.0479,305.1132,304.5816,304.5909,27824.0
2020-11-12 10:25:00,326.6,326.79,326.32,326.52,11365.0,304.5723,304.7495,304.3112,304.4977,11365.0
2020-11-12 10:30:00,326.46,326.76,326.45,326.64,26608.0,304.4417,304.7215,304.4324,304.6096,26608.0
2020-11-12 10:35:00,326.61,327.06,326.61,327.02,21072.0,304.5816,305.0012,304.5816,304.9639,21072.0
2020-11-12 10:40:00,327.0,327.39,326.99,327.37,22288.0,304.9453,305.309,304.936,305.2903,22288.0
2020-11-12 10:45:00,327.39,327.42,327.01,327.09,29329.0,305.309,305.337,304.9546,305.0292,29329.0
2020-11-12 10:50:00,327.06,327.16,326.94,327.15,20378.0,305.0012,305.0945,304.8893,305.0852,20378.0
2020-11-12 10:55:00,327.16,327.32,327.06,327.07,18478.0,305.0945,305.2437,305.0012,305.0106,18478.0
2020-11-12 11:00:00,327.02,327.26,326.97,327.21,17041.0,304.9639,305.1878,304.9173,305.1411,17041.0
2020-11-12 11:05:00,327.17,327.44,327.16,327.34,38191.0,305.1038,305.3556,305.0945,305.2624,38191.0
2020-11-12 11:10:00,327.37,327.37,326.87,326.9,39900.0,305.2903,305.2903,304.8241,304.852,39900.0
2020-11-12 11:15:00,326.93,326.93,326.75,326.91,8115.0,304.88,304.88,304.7122,304.8614,8115.0
2020-11-12 11:20:00,326.88,326.9,326.71,326.78,10200.0,304.8334,304.852,304.6749,304.7401,10200.0
2020-11-12 11:25:00,326.83,326.83,326.6,326.75,11494.0,304.7868,304.7868,304.5723,304.7122,11494.0
2020-11-12 11:30:00,326.78,326.79,326.41,326.45,11939.0,304.7401,304.7495,304.3951,304.4324,11939.0
2020-11-12 11:35:00,326.43,326.55,326.28,326.29,7581.0,304.4137,304.5256,304.2739,304.2832,7581.0
2020-11-12 11:40:00,326.19,326.2,325.89,325.91,28935.0,304.1899,304.1993,303.9102,303.9288,28935.0
2020-11-12 11:45:00,325.92,326.36,325.91,326.16,18524.0,303.9381,304.3485,303.9288,304.162,18524.0
2020-11-12 11:50:00,326.1,326.48,326.06,326.39,12753.0,304.106,304.4604,304.0687,304.3764,12753.0
2020-11-12 11:55:00,326.39,326.46,326.29,326.38,7071.0,304.3764,304.4417,304.2832,304.3671,7071.0
2020-11-12 12:00:00,326.36,326.46,326.19,326.39,13933.0,304.3485,304.4417,304.1899,304.3764,13933.0
2020-11-12 12:05:00,326.44,326.53,326.35,326.48,15889.0,304.4231,304.507,304.3391,304.4604,15889.0
2020-11-12 12:10:00,326.48,326.57,326.37,326.57,6436.0,304.4604,304.5443,304.3578,304.5443,6436.0
2020-11-12 12:15:00,326.6,326.61,326.38,326.43,4618.0,304.5723,304.5816,304.3671,304.4137,4618.0
2020-11-12 12:20:00,326.49,326.59,326.28,326.29,10968.0,304.4697,304.5629,304.2739,304.2832,10968.0
2020-11-12 12:25:00,326.29,326.29,325.5,325.5,42046.0,304.2832,304.2832,303.5465,303.5465,42046.0
2020-11-12 12:30:00,325.49,325.81,325.49,325.65,5951.0,303.5371,303.8356,303.5371,303.6863,5951.0
2020-11-12 12:35:00,325.71,325.75,325.36,325.36,8980.0,303.7423,303.7796,303.4159,303.4159,8980.0
2020-11-12 12:40:00,325.34,325.42,324.9,325.04,37925.0,303.3973,303.4719,302.9869,303.1175,37925.0
2020-11-12 12:45:00,325.0,325.04,324.24,324.24,28678.0,303.0802,303.1175,302.3714,302.3714,28678.0
2020-11-12 12:50:00,324.31,324.56,323.88,324.48,40142.0,302.4367,302.6699,302.0357,302.5953,40142.0
2020-11-12 12:55:00,324.5,324.62,324.38,324.51,8679.0,302.6139,302.7258,302.502,302.6232,8679.0
2020-11-12 13:00:00,324.5,324.63,324.26,324.54,25783.0,302.6139,302.7351,302.3901,302.6512,25783.0
2020-11-12 13:05:00,324.44,324.49,324.1,324.29,7562.0,302.558,302.6046,302.2409,302.4181,7562.0
2020-11-12 13:10:00,324.28,324.33,323.56,324.06,22541.0,302.4087,302.4554,301.7373,302.2036,22541.0
2020-11-12 13:15:00,324.2,324.2,323.5,323.77,20106.0,302.3341,302.3341,301.6814,301.9331,20106.0
2020-11-12 13:20:00,323.69,324.2,323.48,323.52,34495.0,301.8585,302.3341,301.6627,301.7,34495.0
2020-11-12 13:25:00,323.49,323.92,323.43,323.63,28914.0,301.672,302.073,301.6161,301.8026,28914.0
2020-11-12 13:30:00,323.52,324.14,323.44,324.03,25474.0,301.7,302.2782,301.6254,302.1756,25474.0
2020-11-12 13:35:00,324.03,324.5,323.9,324.37,30750.0,302.1756,302.6139,302.0544,302.4927,30750.0
2020-11-12 13:40:00,324.28,324.39,324.15,324.19,13723.0,302.4087,302.5113,302.2875,302.3248,13723.0
2020-11-12 13:45:00,324.23,324.26,323.87,323.96,18948.0,302.3621,302.3901,302.0264,302.1103,18948.0
2020-11-12 13:50:00,324.02,324.62,323.91,324.62,26762.0,302.1663,302.7258,302.0637,302.7258,26762.0
2020-11-12 13:55:00,324.59,324.77,324.55,324.76,7399.0,302.6978,302.8657,302.6605,302.8564,7399.0
2020-11-12 14:00:00,324.73,325.09,324.63,324.98,17540.0,302.8284,303.1641,302.7351,303.0615,17540.0
2020-11-12 14:05:00,324.99,325.0,324.3,324.32,34437.0,303.0709,303.0802,302.4274,302.4461,34437.0
2020-11-12 14:10:00,324.32,324.41,323.87,323.9,36503.0,302.4461,302.53,302.0264,302.0544,36503.0
2020-11-12 14:15:00,323.94,323.97,323.72,323.78,25039.0,302.0917,302.1197,301.8865,301.9425,25039.0
2020-11-12 14:20:00,323.93,324.17,323.66,323.92,26308.0,302.0824,302.3062,301.8306,302.073,26308.0
2020-11-12 14:25:00,323.87,324.17,323.85,324.04,9460.0,302.0264,302.3062,302.0077,302.1849,9460.0
2020-11-12 14:30:00,323.89,324.53,323.81,324.24,10726.0,302.0451,302.6419,301.9704,302.3714,10726.0
2020-11-12 14:35:00,324.13,324.29,323.99,324.06,9645.0,302.2689,302.4181,302.1383,302.2036,9645.0
2020-11-12 14:40:00,323.95,323.97,323.4,323.44,36173.0,302.101,302.1197,301.5881,301.6254,36173.0
2020-11-12 14:45:00,323.34,323.58,323.3,323.42,21384.0,301.5321,301.756,301.4948,301.6068,21384.0
2020-11-12 14:50:00,323.45,323.8,323.34,323.38,23498.0,301.6347,301.9611,301.5321,301.5694,23498.0
2020-11-12 14:55:00,323.44,323.75,323.37,323.43,39527.0,301.6254,301.9145,301.5601,301.6161,39527.0
2020-11-12 15:00:00,323.39,323.5,322.96,322.96,43519.0,301.5788,301.6814,301.1778,301.1778,43519.0
2020-11-12 15:05:00,322.94,323.12,322.73,323.04,18384.0,301.1591,301.327,300.9633,301.2524,18384.0
2020-11-12 15:10:00,323.04,323.35,323.0,323.29,16395.0,301.2524,301.5415,301.2151,301.4855,16395.0
2020-11-12 15:15:00,323.24,324.0,323.14,323.77,18361.0,301.4389,302.1476,301.3456,301.9331,18361.0
2020-11-12 15:20:00,323.79,323.91,323.58,323.75,12393.0,301.9518,302.0637,301.756,301.9145,12393.0
2020-11-12 15:25:00,323.84,323.84,323.25,323.41,19846.0,301.9984,301.9984,301.4482,301.5974,19846.0
2020-11-12 15:30:00,323.38,323.38,323.09,323.24,20659.0,301.5694,301.5694,301.299,301.4389,20659.0
2020-11-12 15:35:00,323.19,323.55,322.92,323.55,29256.0,301.3923,301.728,301.1405,301.728,29256.0
2020-11-12 15:40:00,323.61,323.73,323.4,323.4,34720.0,301.7839,301.8958,301.5881,301.5881,34720.0
2020-11-12 15:45:00,323.43,323.5,322.81,323.42,44188.0,301.6161,301.6814,301.0379,301.6068,44188.0
2020-11-12 15:50:00,323.46,324.15,323.4,324.07,89784.0,301.6441,302.2875,301.5881,302.2129,89784.0
2020-11-12 15:55:00,324.04,324.62,323.95,324.59,93290.0,302.1849,302.7258,302.101,302.6978,93290.0
2020-11-13 09:30:00,326.42,326.97,326.42,326.72,85521.0,304.4044,304.9173,304.4044,304.6842,85521.0
2020-11-13 09:35:00,326.73,327.12,326.37,326.95,25308.0,304.6935,305.0572,304.3578,304.8987,25308.0
2020-11-13 09:40:00,326.98,327.13,326.8,326.96,27291.0,304.9266,305.0665,304.7588,304.908,27291.0
2020-11-13 09:45:00,327.11,327.25,326.98,327.13,41967.0,305.0479,305.1784,304.9266,305.0665,41967.0
2020-11-13 09:50:00,327.12,327.15,326.89,327.02,9031.0,305.0572,305.0852,304.8427,304.9639,9031.0
2020-11-13 09:55:00,327.16,327.29,327.05,327.15,19425.0,305.0945,305.2157,304.9919,305.0852,19425.0
2020-11-13 10:00:00,327.09,327.2,326.87,326.9,33587.0,305.0292,305.1318,304.8241,304.852,33587.0
2020-11-13 10:05:00,326.99,327.13,326.84,327.05,9490.0,304.936,305.0665,304.7961,304.9919,9490.0
2020-11-13 10:10:00,326.97,327.0,326.66,326.81,7227.0,304.9173,304.9453,304.6282,304.7681,7227.0
2020-11-13 10:15:00,326.79,326.82,326.23,326.38,14186.0,304.7495,304.7774,304.2272,304.3671,14186.0
2020-11-13 10:20:00,326.41,326.48,326.34,326.46,8265.0,304.3951,304.4604,304.3298,304.4417,8265.0
2020-11-13 10:25:00,326.49,326.97,326.49,326.96,8021.0,304.4697,304.9173,304.4697,304.908,8021.0
2020-11-13 10:30:00,326.89,326.95,326.67,326.84,14247.0,304.8427,304.8987,304.6376,304.7961,14247.0
2020-11-13 10:35:00,326.78,326.78,326.31,326.37,8031.0,304.7401,304.7401,304.3018,304.3578,8031.0
2020-11-13 10:40:00,326.3,326.76,326.26,326.75,11260.0,304.2925,304.7215,304.2552,304.7122,11260.0
2020-11-13 10:45:00,326.74,326.85,326.64,326.85,28733.0,304.7028,304.8054,304.6096,304.8054,28733.0
2020-11-13 10:50:00,326.85,326.85,326.47,326.58,15595.0,304.8054,304.8054,304.451,304.5536,15595.0
2020-11-13 10:55:00,326.56,326.56,325.89,326.34,10649.0,304.535,304.535,303.9102,304.3298,10649.0
2020-11-13 11:00:00,326.4,326.75,326.37,326.71,13466.0,304.3858,304.7122,304.3578,304.6749,13466.0
2020-11-13 11:05:00,326.72,326.94,326.71,326.89,7864.0,304.6842,304.8893,304.6749,304.8427,7864.0
2020-11-13 11:10:00,326.82,326.85,326.61,326.7,20094.0,304.7774,304.8054,304.5816,304.6655,20094.0
2020-11-13 11:15:00,326.76,327.09,326.73,326.96,9790.0,304.7215,305.0292,304.6935,304.908,9790.0
2020-11-13 11:20:00,326.97,327.0,326.89,326.93,4637.0,304.9173,304.9453,304.8427,304.88,4637.0
2020-11-13 11:25:00,326.94,326.94,326.52,326.81,29664.0,304.8893,304.8893,304.4977,304.7681,29664.0
2020-11-13 11:30:00,326.8,326.85,326.55,326.55,4388.0,304.7588,304.8054,304.5256,304.5256,4388.0
2020-11-13 11:35:00,326.52,326.87,326.52,326.72,5250.0,304.4977,304.8241,304.4977,304.6842,5250.0
2020-11-13 11:40:00,326.76,327.2,326.76,327.09,9918.0,304.7215,305.1318,304.7215,305.0292,9918.0
2020-11-13 11:45:00,327.08,327.24,327.08,327.24,49333.0,305.0199,305.1691,305.0199,305.1691,49333.0
2020-11-13 11:50:00,327.23,327.25,327.12,327.23,13508.0,305.1598,305.1784,305.0572,305.1598,13508.0
2020-11-13 11:55:00,327.23,327.42,327.21,327.34,9739.0,305.1598,305.337,305.1411,305.2624,9739.0
2020-11-13 12:00:00,327.42,327.5,327.39,327.39,15620.0,305.337,305.4116,305.309,305.309,15620.0
2020-11-13 12:05:00,327.4,327.49,327.3,327.34,21200.0,305.3183,305.4022,305.2251,305.2624,21200.0
2020-11-13 12:10:00,327.42,327.52,327.38,327.4,26912.0,305.337,305.4302,305.2997,305.3183,26912.0
2020-11-13 12:15:00,327.41,327.43,327.2,327.34,6562.0,305.3276,305.3463,305.1318,305.2624,6562.0
2020-11-13 12:20:00,327.3,327.31,327.14,327.18,19863.0,305.2251,305.2344,305.0759,305.1132,19863.0
2020-11-13 12:25:00,327.2,327.38,327.2,327.33,26296.0,305.1318,305.2997,305.1318,305.253,26296.0
2020-11-13 12:30:00,327.28,327.34,327.25,327.31,10935.0,305.2064,305.2624,305.1784,305.2344,10935.0
2020-11-13 12:35:00,327.33,327.47,327.3,327.47,20642.0,305.253,305.3836,305.2251,305.3836,20642.0
2020-11-13 12:40:00,327.5,327.61,327.49,327.55,13052.0,305.4116,305.5142,305.4022,305.4582,13052.0
2020-11-13 12:45:00,327.52,327.59,327.48,327.54,6470.0,305.4302,305.4955,305.3929,305.4489,6470.0
2020-11-13 12:50:00,327.55,327.7,327.54,327.59,7588.0,305.4582,305.5981,305.4489,305.4955,7588.0
2020-11-13 12:55:00,327.6,327.75,327.59,327.75,5558.0,305.5048,305.6447,305.4955,305.6447,5558.0
2020-11-13 13:00:00,327.8,327.88,327.65,327.79,14400.0,305.6913,305.7659,305.5515,305.682,14400.0
2020-11-13 13:05:00,327.78,327.87,327.77,327.84,4884.0,305.6727,305.7566,305.6634,305.7286,4884.0
2020-11-13 13:10:00,327.83,327.83,327.64,327.64,30221.0,305.7193,305.7193,305.5421,305.5421,30221.0
2020-11-13 13:15:00,327.62,327.91,327.62,327.88,9561.0,305.5235,305.7939,305.5235,305.7659,9561.0
2020-11-13 13:20:00,327.9,327.98,327.64,327.81,45106.0,305.7846,305.8592,305.5421,305.7007,45106.0
2020-11-13 13:25:00,327.83,328.11,327.76,327.87,13072.0,305.7193,305.9804,305.654,305.7566,13072.0
2020-11-13 13:30:00,327.9,327.9,327.56,327.6,12037.0,305.7846,305.7846,305.4675,305.5048,12037.0
2020-11-13 13:35:00,327.62,327.77,327.6,327.75,10750.0,305.5235,305.6634,305.5048,305.6447,10750.0
2020-11-13 13:40:00,327.73,327.81,327.68,327.75,12086.0,305.6261,305.7007,305.5794,305.6447,12086.0
2020-11-13 13:45:00,327.71,327.92,327.6,327.73,12870.0,305.6074,305.8032,305.5048,305.6261,12870.0
2020-11-13 13:50:00,327.77,327.83,327.63,327.63,9730.0,305.6634,305.7193,305.5328,305.5328,9730.0
2020-11-13 13:55:00,327.67,327.76,327.6,327.63,5487.0,305.5701,305.654,305.5048,305.5328,5487.0
2020-11-13 14:00:00,327.63,327.93,327.59,327.75,11862.0,305.5328,305.8126,305.4955,305.6447,11862.0
2020-11-13 14:05:00,327.8,327.95,327.78,327.86,6706.0,305.6913,305.8312,305.6727,305.7473,6706.0
2020-11-13 14:10:00,327.88,327.89,327.6,327.78,9899.0,305.7659,305.7753,305.5048,305.6727,9899.0
2020-11-13 14:15:00,327.55,327.96,327.46,327.96,22914.0,305.4582,305.8405,305.3743,305.8405,22914.0
2020-11-13 14:20:00,327.99,328.59,327.99,328.37,30114.0,305.8685,306.4281,305.8685,306.2229,30114.0
2020-11-13 14:25:00,328.35,328.35,328.17,328.29,7962.0,306.2042,306.2042,306.0364,306.1483,7962.0
2020-11-13 14:30:00,328.3,328.41,328.2,328.21,8763.0,306.1576,306.2602,306.0644,306.0737,8763.0
2020-11-13 14:35:00,328.23,328.5,328.22,328.42,45930.0,306.0923,306.3441,306.083,306.2695,45930.0
2020-11-13 14:40:00,328.39,328.48,328.35,328.36,7712.0,306.2415,306.3255,306.2042,306.2136,7712.0
2020-11-13 14:45:00,328.34,328.39,328.01,328.06,16391.0,306.1949,306.2415,305.8872,305.9338,16391.0
2020-11-13 14:50:00,328.11,328.3,328.1,328.29,21991.0,305.9804,306.1576,305.9711,306.1483,21991.0
2020-11-13 14:55:00,328.31,328.73,328.29,328.7,45166.0,306.1669,306.5586,306.1483,306.5306,45166.0
2020-11-13 15:00:00,328.58,328.74,328.41,328.45,22214.0,306.4187,306.5679,306.2602,306.2975,22214.0
2020-11-13 15:05:00,328.51,328.58,328.38,328.44,8712.0,306.3535,306.4187,306.2322,306.2882,8712.0
2020-11-13 15:10:00,328.44,328.49,328.18,328.49,28095.0,306.2882,306.3348,306.0457,306.3348,28095.0
2020-11-13 15:15:00,328.48,328.56,327.96,328.32,17172.0,306.3255,306.4001,305.8405,306.1763,17172.0
2020-11-13 15:20:00,328.33,328.4,328.21,328.37,12767.0,306.1856,306.2509,306.0737,306.2229,12767.0
2020-11-13 15:25:00,328.41,328.69,328.4,328.65,20043.0,306.2602,306.5213,306.2509,306.484,20043.0
2020-11-13 15:30:00,328.64,329.22,328.56,329.17,49897.0,306.4747,307.0156,306.4001,306.9689,49897.0
2020-11-13 15:35:00,329.13,329.43,329.1,329.29,36215.0,306.9316,307.2114,306.9037,307.0808,36215.0
2020-11-13 15:40:00,329.33,329.73,329.28,329.61,26468.0,307.1181,307.4912,307.0715,307.3793,26468.0
2020-11-13 15:45:00,329.69,329.7,329.3,329.3,25234.0,307.4539,307.4632,307.0902,307.0902,25234.0
2020-11-13 15:50:00,329.36,329.45,328.89,328.9,46578.0,307.1461,307.2301,306.7078,306.7171,46578.0
2020-11-13 15:55:00,328.87,329.29,328.75,328.97,86589.0,306.6892,307.0808,306.5773,306.7824,86589.0
2020-11-16 09:30:00,331.65,331.89,330.95,331.06,253229.0,309.2817,309.5055,308.6289,308.7315,253229.0
2020-11-16 09:35:00,331.05,331.92,331.05,331.56,69543.0,308.7221,309.5335,308.7221,309.1977,69543.0
2020-11-16 09:40:00,331.53,331.61,331.28,331.32,47606.0,309.1698,309.2444,308.9366,308.9739,47606.0
2020-11-16 09:45:00,331.39,331.68,331.3,331.64,52086.0,309.0392,309.3097,308.9553,309.2723,52086.0
2020-11-16 09:50:00,331.68,331.75,330.44,330.5,92712.0,309.3097,309.3749,308.1533,308.2092,92712.0
2020-11-16 09:55:00,330.54,331.09,330.4,331.05,26163.0,308.2465,308.7594,308.116,308.7221,26163.0
2020-11-16 10:00:00,331.15,331.28,330.95,331.25,41620.0,308.8154,308.9366,308.6289,308.9087,41620.0
2020-11-16 10:05:00,331.21,331.42,331.18,331.36,43973.0,308.8714,309.0672,308.8434,309.0112,43973.0
2020-11-16 10:10:00,331.4,331.4,331.0,331.29,25858.0,309.0485,309.0485,308.6755,308.946,25858.0
2020-11-16 10:15:00,331.32,331.5,331.29,331.48,19448.0,308.9739,309.1418,308.946,309.1231,19448.0
2020-11-16 10:20:00,331.43,332.08,331.28,331.97,54800.0,309.0765,309.6827,308.9366,309.5801,54800.0
2020-11-16 10:25:00,331.98,332.17,331.9,332.17,23715.0,309.5894,309.7666,309.5148,309.7666,23715.0
2020-11-16 10:30:00,332.17,332.26,331.99,332.23,23554.0,309.7666,309.8505,309.5987,309.8226,23554.0
2020-11-16 10:35:00,332.21,332.23,332.07,332.14,29805.0,309.8039,309.8226,309.6733,309.7386,29805.0
2020-11-16 10:40:00,332.13,332.31,332.08,332.26,16030.0,309.7293,309.8972,309.6827,309.8505,16030.0
2020-11-16 10:45:00,332.26,332.33,332.0,332.14,26673.0,309.8505,309.9158,309.6081,309.7386,26673.0
2020-11-16 10:50:00,332.14,332.3,332.13,332.23,13602.0,309.7386,309.8878,309.7293,309.8226,13602.0
2020-11-16 10:55:00,332.27,332.51,332.2,332.43,23733.0,309.8599,310.0837,309.7946,310.0091,23733.0
2020-11-16 11:00:00,332.54,332.64,332.43,332.64,20156.0,310.1116,310.2049,310.0091,310.2049,20156.0
2020-11-16 11:05:00,332.63,332.67,332.46,332.49,24452.0,310.1956,310.2329,310.037,310.065,24452.0
2020-11-16 11:10:00,332.5,332.67,332.5,332.58,17173.0,310.0743,310.2329,310.0743,310.1489,17173.0
2020-11-16 11:15:00,332.62,332.78,332.6,332.67,17365.0,310.1863,310.3355,310.1676,310.2329,17365.0
2020-11-16 11:20:00,332.69,332.81,332.62,332.66,13677.0,310.2515,310.3634,310.1863,310.2236,13677.0
2020-11-16 11:25:00,332.62,332.75,332.52,332.59,10271.0,310.1863,310.3075,310.093,310.1583,10271.0
2020-11-16 11:30:00,332.55,332.6,332.45,332.55,10275.0,310.121,310.1676,310.0277,310.121,10275.0
2020-11-16 11:35:00,332.47,332.52,332.31,332.49,39269.0,310.0464,310.093,309.8972,310.065,39269.0
2020-11-16 11:40:00,332.5,332.57,332.4,332.47,15362.0,310.0743,310.1396,309.9811,310.0464,15362.0
2020-11-16 11:45:00,332.46,332.48,332.32,332.32,13970.0,310.037,310.0557,309.9065,309.9065,13970.0
2020-11-16 11:50:00,332.36,332.4,332.28,332.35,10894.0,309.9438,309.9811,309.8692,309.9345,10894.0
2020-11-16 11:55:00,332.37,332.49,332.3,332.37,42377.0,309.9531,310.065,309.8878,309.9531,42377.0
2020-11-16 12:00:00,332.41,332.53,332.41,332.51,10589.0,309.9904,310.1023,309.9904,310.0837,10589.0
2020-11-16 12:05:00,332.49,332.52,332.33,332.36,9126.0,310.065,310.093,309.9158,309.9438,9126.0
2020-11-16 12:10:00,332.37,332.38,332.15,332.18,14384.0,309.9531,309.9624,309.748,309.7759,14384.0
2020-11-16 12:15:00,332.2,332.2,332.06,332.08,8016.0,309.7946,309.7946,309.664,309.6827,8016.0
2020-11-16 12:20:00,332.04,332.05,331.74,331.78,17412.0,309.6454,309.6547,309.3656,309.4029,17412.0
2020-11-16 12:25:00,331.8,331.94,331.8,331.88,5949.0,309.4216,309.5521,309.4216,309.4962,5949.0
2020-11-16 12:30:00,331.85,331.9,331.72,331.81,9850.0,309.4682,309.5148,309.347,309.4309,9850.0
2020-11-16 12:35:00,331.77,331.9,331.76,331.85,9179.0,309.3936,309.5148,309.3843,309.4682,9179.0
2020-11-16 12:40:00,331.89,332.07,331.84,332.04,8638.0,309.5055,309.6733,309.4589,309.6454,8638.0
2020-11-16 12:45:00,331.96,331.96,331.78,331.85,7856.0,309.5708,309.5708,309.4029,309.4682,7856.0
2020-11-16 12:50:00,331.91,331.91,331.56,331.61,8917.0,309.5241,309.5241,309.1977,309.2444,8917.0
2020-11-16 12:55:00,331.61,331.85,331.51,331.78,11798.0,309.2444,309.4682,309.1511,309.4029,11798.0
2020-11-16 13:00:00,331.78,331.78,331.44,331.56,6598.0,309.4029,309.4029,309.0858,309.1977,6598.0
2020-11-16 13:05:00,331.56,331.7,331.55,331.67,3225.0,309.1977,309.3283,309.1884,309.3003,3225.0
2020-11-16 13:10:00,331.61,331.69,331.53,331.57,10847.0,309.2444,309.319,309.1698,309.2071,10847.0
2020-11-16 13:15:00,331.61,331.68,331.52,331.63,5114.0,309.2444,309.3097,309.1604,309.263,5114.0
2020-11-16 13:20:00,331.62,331.62,331.08,331.46,13757.0,309.2537,309.2537,308.7501,309.1045,13757.0
2020-11-16 13:25:00,331.44,331.44,330.83,330.86,23527.0,309.0858,309.0858,308.517,308.545,23527.0
2020-11-16 13:30:00,330.86,331.27,330.81,331.27,32686.0,308.545,308.9273,308.4983,308.9273,32686.0
2020-11-16 13:35:00,331.27,331.32,331.07,331.09,11262.0,308.9273,308.9739,308.7408,308.7594,11262.0
2020-11-16 13:40:00,331.0,331.03,330.44,330.65,28071.0,308.6755,308.7035,308.1533,308.3491,28071.0
2020-11-16 13:45:00,330.68,330.92,330.65,330.82,34898.0,308.3771,308.6009,308.3491,308.5077,34898.0
2020-11-16 13:50:00,330.87,331.22,330.86,331.22,6683.0,308.5543,308.8807,308.545,308.8807,6683.0
2020-11-16 13:55:00,331.24,331.43,331.24,331.33,6550.0,308.8993,309.0765,308.8993,308.9833,6550.0
2020-11-16 14:00:00,331.25,331.29,330.99,331.2,13937.0,308.9087,308.946,308.6662,308.862,13937.0
2020-11-16 14:05:00,331.24,331.5,331.13,331.47,25041.0,308.8993,309.1418,308.7967,309.1138,25041.0
2020-11-16 14:10:00,331.43,331.54,331.31,331.54,12854.0,309.0765,309.1791,308.9646,309.1791,12854.0
2020-11-16 14:15:00,331.53,331.53,331.42,331.49,19563.0,309.1698,309.1698,309.0672,309.1325,19563.0
2020-11-16 14:20:00,331.49,331.59,331.42,331.59,15043.0,309.1325,309.2257,309.0672,309.2257,15043.0
2020-11-16 14:25:00,331.56,331.69,331.5,331.68,23530.0,309.1977,309.319,309.1418,309.3097,23530.0
2020-11-16 14:30:00,331.72,331.88,331.52,331.65,28655.0,309.347,309.4962,309.1604,309.2817,28655.0
2020-11-16 14:35:00,331.64,331.68,331.51,331.61,6990.0,309.2723,309.3097,309.1511,309.2444,6990.0
2020-11-16 14:40:00,331.59,331.7,331.54,331.64,9608.0,309.2257,309.3283,309.1791,309.2723,9608.0
2020-11-16 14:45:00,331.67,331.82,331.44,331.45,8277.0,309.3003,309.4402,309.0858,309.0952,8277.0
2020-11-16 14:50:00,331.46,331.7,331.44,331.51,23501.0,309.1045,309.3283,309.0858,309.1511,23501.0
2020-11-16 14:55:00,331.55,331.68,331.46,331.63,4242.0,309.1884,309.3097,309.1045,309.263,4242.0
2020-11-16 15:00:00,331.58,331.63,331.07,331.12,15759.0,309.2164,309.263,308.7408,308.7874,15759.0
2020-11-16 15:05:00,331.06,331.4,330.99,331.4,10259.0,308.7315,309.0485,308.6662,309.0485,10259.0
2020-11-16 15:10:00,331.38,331.61,331.22,331.22,21793.0,309.0299,309.2444,308.8807,308.8807,21793.0
2020-11-16 15:15:00,331.31,331.53,331.14,331.48,10037.0,308.9646,309.1698,308.8061,309.1231,10037.0
2020-11-16 15:20:00,331.5,331.92,331.44,331.83,32567.0,309.1418,309.5335,309.0858,309.4495,32567.0
2020-11-16 15:25:00,331.87,331.87,331.3,331.53,20941.0,309.4868,309.4868,308.9553,309.1698,20941.0
2020-11-16 15:30:00,331.55,331.84,331.45,331.75,113346.0,309.1884,309.4589,309.0952,309.3749,113346.0
2020-11-16 15:35:00,331.78,331.93,331.53,331.65,43076.0,309.4029,309.5428,309.1698,309.2817,43076.0
2020-11-16 15:40:00,331.71,332.12,331.7,332.03,33658.0,309.3376,309.72,309.3283,309.636,33658.0
2020-11-16 15:45:00,332.03,332.21,331.92,332.1,59488.0,309.636,309.8039,309.5335,309.7013,59488.0
2020-11-16 15:50:00,332.08,332.18,331.66,332.09,48694.0,309.6827,309.7759,309.291,309.692,48694.0
2020-11-16 15:55:00,332.07,333.05,331.89,333.02,221683.0,309.6733,310.5873,309.5055,310.5593,221683.0
2020-11-17 09:30:00,330.72,330.9,330.55,330.67,151787.0,308.4144,308.5823,308.2559,308.3678,151787.0
2020-11-17 09:35:00,330.7,330.72,330.18,330.45,45876.0,308.3957,308.4144,307.9108,308.1626,45876.0
2020-11-17 09:40:00,330.43,330.46,329.97,330.06,29267.0,308.144,308.1719,307.715,307.7989,29267.0
2020-11-17 09:45:00,330.09,330.36,329.8,330.27,43853.0,307.8269,308.0787,307.5564,307.9947,43853.0
2020-11-17 09:50:00,330.26,330.36,329.67,329.85,32801.0,307.9854,308.0787,307.4352,307.6031,32801.0
2020-11-17 09:55:00,329.88,329.98,329.25,329.31,27916.0,307.6311,307.7243,307.0435,307.0995,27916.0
2020-11-17 10:00:00,329.29,329.96,329.29,329.56,24715.0,307.0808,307.7057,307.0808,307.3326,24715.0
2020-11-17 10:05:00,329.54,329.83,329.46,329.83,9069.0,307.314,307.5844,307.2394,307.5844,9069.0
2020-11-17 10:10:00,329.86,330.21,329.86,330.21,14532.0,307.6124,307.9388,307.6124,307.9388,14532.0
2020-11-17 10:15:00,330.17,330.4,329.99,330.24,33159.0,307.9015,308.116,307.7336,307.9668,33159.0
2020-11-17 10:20:00,330.28,330.46,330.2,330.28,34994.0,308.0041,308.1719,307.9295,308.0041,34994.0
2020-11-17 10:25:00,330.37,330.47,330.2,330.25,12595.0,308.088,308.1813,307.9295,307.9761,12595.0
2020-11-17 10:30:00,330.32,330.64,330.18,330.53,21483.0,308.0414,308.3398,307.9108,308.2372,21483.0
2020-11-17 10:35:00,330.59,330.71,330.54,330.65,23710.0,308.2932,308.4051,308.2465,308.3491,23710.0
2020-11-17 10:40:00,330.65,330.79,330.62,330.79,20355.0,308.3491,308.4797,308.3211,308.4797,20355.0
2020-11-17 10:45:00,330.78,330.87,330.67,330.82,18957.0,308.4704,308.5543,308.3678,308.5077,18957.0
2020-11-17 10:50:00,330.77,331.24,330.73,331.19,65897.0,308.461,308.8993,308.4237,308.8527,65897.0
2020-11-17 10:55:00,331.21,331.4,331.1,331.29,18398.0,308.8714,309.0485,308.7688,308.946,18398.0
2020-11-17 11:00:00,331.26,331.33,331.17,331.23,9988.0,308.918,308.9833,308.834,308.89,9988.0
2020-11-17 11:05:00,331.3,331.5,331.28,331.46,14948.0,308.9553,309.1418,308.9366,309.1045,14948.0
2020-11-17 11:10:00,331.36,331.45,331.29,331.42,11600.0,309.0112,309.0952,308.946,309.0672,11600.0
2020-11-17 11:15:00,331.48,331.56,331.33,331.45,11584.0,309.1231,309.1977,308.9833,309.0952,11584.0
2020-11-17 11:20:00,331.44,331.53,331.31,331.38,14468.0,309.0858,309.1698,308.9646,309.0299,14468.0
2020-11-17 11:25:00,331.39,331.46,331.08,331.44,21834.0,309.0392,309.1045,308.7501,309.0858,21834.0
2020-11-17 11:30:00,331.48,331.84,331.38,331.42,29698.0,309.1231,309.4589,309.0299,309.0672,29698.0
2020-11-17 11:35:00,331.46,331.61,331.35,331.57,11422.0,309.1045,309.2444,309.0019,309.2071,11422.0
2020-11-17 11:40:00,331.51,331.8,331.49,331.7,13590.0,309.1511,309.4216,309.1325,309.3283,13590.0
2020-11-17 11:45:00,331.7,331.76,331.4,331.5,10691.0,309.3283,309.3843,309.0485,309.1418,10691.0
2020-11-17 11:50:00,331.46,331.46,331.3,331.44,16824.0,309.1045,309.1045,308.9553,309.0858,16824.0
2020-11-17 11:55:00,331.38,331.53,331.36,331.5,10271.0,309.0299,309.1698,309.0112,309.1418,10271.0
2020-11-17 12:00:00,331.54,331.63,331.48,331.48,14007.0,309.1791,309.263,309.1231,309.1231,14007.0
2020-11-17 12:05:00,331.49,331.56,331.47,331.5,13771.0,309.1325,309.1977,309.1138,309.1418,13771.0
2020-11-17 12:10:00,331.49,332.22,331.4,332.22,50708.0,309.1325,309.8132,309.0485,309.8132,50708.0
2020-11-17 12:15:00,332.23,332.36,331.98,331.98,28717.0,309.8226,309.9438,309.5894,309.5894,28717.0
2020-11-17 12:20:00,331.97,332.08,331.8,331.91,25812.0,309.5801,309.6827,309.4216,309.5241,25812.0
2020-11-17 12:25:00,331.93,332.07,331.85,332.0,20109.0,309.5428,309.6733,309.4682,309.6081,20109.0
2020-11-17 12:30:00,332.0,332.05,331.86,331.87,15400.0,309.6081,309.6547,309.4775,309.4868,15400.0
2020-11-17 12:35:00,331.88,332.2,331.82,332.02,17294.0,309.4962,309.7946,309.4402,309.6267,17294.0
2020-11-17 12:40:00,332.0,332.05,331.8,331.92,19134.0,309.6081,309.6547,309.4216,309.5335,19134.0
2020-11-17 12:45:00,331.93,331.95,331.81,331.87,26372.0,309.5428,309.5614,309.4309,309.4868,26372.0
2020-11-17 12:50:00,331.88,332.04,331.88,331.95,14785.0,309.4962,309.6454,309.4962,309.5614,14785.0
2020-11-17 12:55:00,331.96,332.0,331.82,331.99,22010.0,309.5708,309.6081,309.4402,309.5987,22010.0
2020-11-17 13:00:00,331.97,332.17,331.96,332.11,19106.0,309.5801,309.7666,309.5708,309.7106,19106.0
2020-11-17 13:05:00,332.07,332.15,331.7,332.1,134688.0,309.6733,309.748,309.3283,309.7013,134688.0
2020-11-17 13:10:00,332.09,332.13,332.06,332.08,6086.0,309.692,309.7293,309.664,309.6827,6086.0
2020-11-17 13:15:00,332.11,332.28,332.02,332.06,7124.0,309.7106,309.8692,309.6267,309.664,7124.0
2020-11-17 13:20:00,332.04,332.04,331.82,331.82,10482.0,309.6454,309.6454,309.4402,309.4402,10482.0
2020-11-17 13:25:00,331.85,332.03,331.84,332.01,10868.0,309.4682,309.636,309.4589,309.6174,10868.0
2020-11-17 13:30:00,332.03,332.1,331.86,331.86,67972.0,309.636,309.7013,309.4775,309.4775,67972.0
2020-11-17 13:35:00,331.89,332.07,331.83,332.06,68363.0,309.5055,309.6733,309.4495,309.664,68363.0
2020-11-17 13:40:00,332.03,332.08,331.87,331.87,12448.0,309.636,309.6827,309.4868,309.4868,12448.0
2020-11-17 13:45:00,331.87,331.9,331.76,331.76,14266.0,309.4868,309.5148,309.3843,309.3843,14266.0
2020-11-17 13:50:00,331.73,331.73,331.51,331.56,32087.0,309.3563,309.3563,309.1511,309.1977,32087.0
2020-11-17 13:55:00,331.52,331.67,331.5,331.67,17751.0,309.1604,309.3003,309.1418,309.3003,17751.0
2020-11-17 14:00:00,331.65,332.04,331.65,331.96,30229.0,309.2817,309.6454,309.2817,309.5708,30229.0
2020-11-17 14:05:00,331.96,332.19,331.95,332.18,23574.0,309.5708,309.7853,309.5614,309.7759,23574.0
2020-11-17 14:10:00,332.2,332.5,332.16,332.43,10503.0,309.7946,310.0743,309.7573,310.0091,10503.0
2020-11-17 14:15:00,332.4,332.44,332.29,332.41,48041.0,309.9811,310.0184,309.8785,309.9904,48041.0
2020-11-17 14:20:00,332.34,332.46,332.26,332.3,18231.0,309.9251,310.037,309.8505,309.8878,18231.0
2020-11-17 14:25:00,332.29,332.3,332.09,332.13,8942.0,309.8785,309.8878,309.692,309.7293,8942.0
2020-11-17 14:30:00,332.15,332.26,332.02,332.12,10951.0,309.748,309.8505,309.6267,309.72,10951.0
2020-11-17 14:35:00,332.17,332.41,332.17,332.41,18286.0,309.7666,309.9904,309.7666,309.9904,18286.0
2020-11-17 14:40:00,332.38,332.45,332.29,332.42,10245.0,309.9624,310.0277,309.8785,309.9997,10245.0
2020-11-17 14:45:00,332.43,332.44,332.31,332.37,12900.0,310.0091,310.0184,309.8972,309.9531,12900.0
2020-11-17 14:50:00,332.35,332.37,332.17,332.22,14922.0,309.9345,309.9531,309.7666,309.8132,14922.0
2020-11-17 14:55:00,332.2,332.3,332.1,332.16,24036.0,309.7946,309.8878,309.7013,309.7573,24036.0
2020-11-17 15:00:00,332.12,332.14,331.94,332.02,14865.0,309.72,309.7386,309.5521,309.6267,14865.0
2020-11-17 15:05:00,332.01,332.11,331.64,331.64,20282.0,309.6174,309.7106,309.2723,309.2723,20282.0
2020-11-17 15:10:00,331.67,331.72,331.36,331.52,56436.0,309.3003,309.347,309.0112,309.1604,56436.0
2020-11-17 15:15:00,331.51,331.59,331.34,331.41,11651.0,309.1511,309.2257,308.9926,309.0579,11651.0
2020-11-17 15:20:00,331.42,331.48,330.67,330.91,43703.0,309.0672,309.1231,308.3678,308.5916,43703.0
2020-11-17 15:25:00,330.88,331.03,330.8,331.03,41403.0,308.5636,308.7035,308.489,308.7035,41403.0
2020-11-17 15:30:00,331.0,331.16,330.86,330.88,28411.0,308.6755,308.8247,308.545,308.5636,28411.0
2020-11-17 15:35:00,330.85,331.25,330.81,331.18,15163.0,308.5356,308.9087,308.4983,308.8434,15163.0
2020-11-17 15:40:00,331.19,331.22,330.73,331.14,26164.0,308.8527,308.8807,308.4237,308.8061,26164.0
2020-11-17 15:45:00,331.18,331.19,330.93,331.02,45271.0,308.8434,308.8527,308.6102,308.6942,45271.0
2020-11-17 15:50:00,331.02,331.57,330.59,331.26,39147.0,308.6942,309.2071,308.2932,308.918,39147.0
2020-11-17 15:55:00,331.35,331.46,331.2,331.35,403214.0,309.0019,309.1045,308.862,309.0019,403214.0
2020-11-18 09:30:00,331.63,331.68,331.27,331.4,122269.0,309.263,309.3097,308.9273,309.0485,122269.0
2020-11-18 09:35:00,331.44,331.6,331.41,331.55,23197.0,309.0858,309.235,309.0579,309.1884,23197.0
2020-11-18 09:40:00,331.56,331.96,331.56,331.88,34127.0,309.1977,309.5708,309.1977,309.4962,34127.0
2020-11-18 09:45:00,331.85,331.91,331.65,331.75,174812.0,309.4682,309.5241,309.2817,309.3749,174812.0
2020-11-18 09:50:00,331.6,331.73,331.14,331.18,37835.0,309.235,309.3563,308.8061,308.8434,37835.0
2020-11-18 09:55:00,331.15,331.31,331.07,331.31,12411.0,308.8154,308.9646,308.7408,308.9646,12411.0
2020-11-18 10:00:00,331.32,331.57,331.25,331.54,10891.0,308.9739,309.2071,308.9087,309.1791,10891.0
2020-11-18 10:05:00,331.59,331.62,331.33,331.34,18662.0,309.2257,309.2537,308.9833,308.9926,18662.0
2020-11-18 10:10:00,331.44,331.62,331.38,331.56,14025.0,309.0858,309.2537,309.0299,309.1977,14025.0
2020-11-18 10:15:00,331.53,331.53,331.37,331.38,23855.0,309.1698,309.1698,309.0206,309.0299,23855.0
2020-11-18 10:20:00,331.36,331.75,331.31,331.71,8011.0,309.0112,309.3749,308.9646,309.3376,8011.0
2020-11-18 10:25:00,331.71,331.84,331.66,331.78,6980.0,309.3376,309.4589,309.291,309.4029,6980.0
2020-11-18 10:30:00,331.84,331.84,331.68,331.72,18244.0,309.4589,309.4589,309.3097,309.347,18244.0
2020-11-18 10:35:00,331.69,331.71,331.5,331.63,18373.0,309.319,309.3376,309.1418,309.263,18373.0
2020-11-18 10:40:00,331.64,331.81,331.63,331.76,30971.0,309.2723,309.4309,309.263,309.3843,30971.0
2020-11-18 10:45:00,331.75,331.91,331.73,331.9,16090.0,309.3749,309.5241,309.3563,309.5148,16090.0
2020-11-18 10:50:00,331.91,331.98,331.81,331.9,20049.0,309.5241,309.5894,309.4309,309.5148,20049.0
2020-11-18 10:55:00,331.9,331.96,331.75,331.79,15987.0,309.5148,309.5708,309.3749,309.4122,15987.0
2020-11-18 11:00:00,331.83,332.02,331.79,332.0,14292.0,309.4495,309.6267,309.4122,309.6081,14292.0
2020-11-18 11:05:00,332.04,332.14,332.0,332.03,21724.0,309.6454,309.7386,309.6081,309.636,21724.0
2020-11-18 11:10:00,332.03,332.09,331.98,332.07,13725.0,309.636,309.692,309.5894,309.6733,13725.0
2020-11-18 11:15:00,332.07,332.07,331.8,331.88,17628.0,309.6733,309.6733,309.4216,309.4962,17628.0
2020-11-18 11:20:00,331.92,331.95,331.65,331.68,17596.0,309.5335,309.5614,309.2817,309.3097,17596.0
2020-11-18 11:25:00,331.78,331.9,331.74,331.89,5678.0,309.4029,309.5148,309.3656,309.5055,5678.0
2020-11-18 11:30:00,331.91,331.92,331.75,331.82,10038.0,309.5241,309.5335,309.3749,309.4402,10038.0
2020-11-18 11:35:00,331.81,331.92,331.69,331.81,21345.0,309.4309,309.5335,309.319,309.4309,21345.0
2020-11-18 11:40:00,331.8,331.8,331.63,331.65,12645.0,309.4216,309.4216,309.263,309.2817,12645.0
2020-11-18 11:45:00,331.66,331.76,331.46,331.63,100973.0,309.291,309.3843,309.1045,309.263,100973.0
2020-11-18 11:50:00,331.63,331.82,331.59,331.78,10369.0,309.263,309.4402,309.2257,309.4029,10369.0
2020-11-18 11:55:00,331.81,331.91,331.81,331.86,11839.0,309.4309,309.5241,309.4309,309.4775,11839.0
2020-11-18 12:00:00,331.91,332.14,331.9,332.06,5786.0,309.5241,309.7386,309.5148,309.664,5786.0
2020-11-18 12:05:00,332.03,332.07,332.0,332.03,6297.0,309.636,309.6733,309.6081,309.636,6297.0
2020-11-18 12:10:00,332.02,332.05,331.94,332.05,14516.0,309.6267,309.6547,309.5521,309.6547,14516.0
2020-11-18 12:15:00,331.97,332.01,331.9,331.91,4824.0,309.5801,309.6174,309.5148,309.5241,4824.0
2020-11-18 12:20:00,331.96,332.0,331.89,331.91,7433.0,309.5708,309.6081,309.5055,309.5241,7433.0
2020-11-18 12:25:00,331.91,331.91,331.71,331.81,10581.0,309.5241,309.5241,309.3376,309.4309,10581.0
2020-11-18 12:30:00,331.81,331.81,331.7,331.75,6823.0,309.4309,309.4309,309.3283,309.3749,6823.0
2020-11-18 12:35:00,331.78,331.89,331.74,331.85,3116.0,309.4029,309.5055,309.3656,309.4682,3116.0
2020-11-18 12:40:00,331.84,331.91,331.82,331.9,3322.0,309.4589,309.5241,309.4402,309.5148,3322.0
2020-11-18 12:45:00,331.89,331.89,331.73,331.75,9295.0,309.5055,309.5055,309.3563,309.3749,9295.0
2020-11-18 12:50:00,331.76,331.85,331.63,331.64,11118.0,309.3843,309.4682,309.263,309.2723,11118.0
2020-11-18 12:55:00,331.65,331.65,331.4,331.47,10303.0,309.2817,309.2817,309.0485,309.1138,10303.0
2020-11-18 13:00:00,331.5,331.59,331.41,331.59,13922.0,309.1418,309.2257,309.0579,309.2257,13922.0
2020-11-18 13:05:00,331.58,331.71,331.58,331.68,9875.0,309.2164,309.3376,309.2164,309.3097,9875.0
2020-11-18 13:10:00,331.71,331.71,331.46,331.53,4159.0,309.3376,309.3376,309.1045,309.1698,4159.0
2020-11-18 13:15:00,331.48,331.58,331.36,331.5,12213.0,309.1231,309.2164,309.0112,309.1418,12213.0
2020-11-18 13:20:00,331.44,331.5,331.35,331.45,11392.0,309.0858,309.1418,309.0019,309.0952,11392.0
2020-11-18 13:25:00,331.46,331.46,330.92,330.92,32778.0,309.1045,309.1045,308.6009,308.6009,32778.0
2020-11-18 13:30:00,330.92,331.01,330.88,330.99,21608.0,308.6009,308.6848,308.5636,308.6662,21608.0
2020-11-18 13:35:00,331.0,331.25,331.0,331.18,15285.0,308.6755,308.9087,308.6755,308.8434,15285.0
2020-11-18 13:40:00,331.16,331.16,330.89,330.94,30783.0,308.8247,308.8247,308.5729,308.6196,30783.0
2020-11-18 13:45:00,331.01,331.01,330.43,330.54,31187.0,308.6848,308.6848,308.144,308.2465,31187.0
2020-11-18 13:50:00,330.49,330.64,330.33,330.51,18068.0,308.1999,308.3398,308.0507,308.2186,18068.0
2020-11-18 13:55:00,330.51,330.6,330.25,330.6,18065.0,308.2186,308.3025,307.9761,308.3025,18065.0
2020-11-18 14:00:00,330.5,330.88,330.48,330.68,23354.0,308.2092,308.5636,308.1906,308.3771,23354.0
2020-11-18 14:05:00,330.73,330.83,330.7,330.74,21398.0,308.4237,308.517,308.3957,308.433,21398.0
2020-11-18 14:10:00,330.66,330.72,330.32,330.34,12831.0,308.3584,308.4144,308.0414,308.06,12831.0
2020-11-18 14:15:00,330.34,330.36,329.95,329.95,27750.0,308.06,308.0787,307.6963,307.6963,27750.0
2020-11-18 14:20:00,330.02,330.14,329.66,329.66,24894.0,307.7616,307.8735,307.4259,307.4259,24894.0
2020-11-18 14:25:00,329.7,329.9,329.54,329.9,36373.0,307.4632,307.6497,307.314,307.6497,36373.0
2020-11-18 14:30:00,329.91,330.25,329.78,330.2,33320.0,307.659,307.9761,307.5378,307.9295,33320.0
2020-11-18 14:35:00,330.14,330.17,329.96,330.09,34033.0,307.8735,307.9015,307.7057,307.8269,34033.0
2020-11-18 14:40:00,330.08,330.44,330.07,330.42,81686.0,307.8176,308.1533,307.8082,308.1346,81686.0
2020-11-18 14:45:00,330.43,330.48,330.27,330.28,31229.0,308.144,308.1906,307.9947,308.0041,31229.0
2020-11-18 14:50:00,330.28,330.57,330.28,330.54,11672.0,308.0041,308.2745,308.0041,308.2465,11672.0
2020-11-18 14:55:00,330.53,330.63,330.23,330.23,16921.0,308.2372,308.3305,307.9574,307.9574,16921.0
2020-11-18 15:00:00,330.27,330.28,329.75,329.8,40158.0,307.9947,308.0041,307.5098,307.5564,40158.0
2020-11-18 15:05:00,329.79,330.43,329.75,330.38,22238.0,307.5471,308.144,307.5098,308.0973,22238.0
2020-11-18 15:10:00,330.41,330.81,330.41,330.71,32617.0,308.1253,308.4983,308.1253,308.4051,32617.0
2020-11-18 15:15:00,330.68,330.74,330.27,330.31,20965.0,308.3771,308.433,307.9947,308.0321,20965.0
2020-11-18 15:20:00,330.25,330.51,330.16,330.5,14769.0,307.9761,308.2186,307.8922,308.2092,14769.0
2020-11-18 15:25:00,330.45,330.51,329.84,329.84,52624.0,308.1626,308.2186,307.5938,307.5938,52624.0
2020-11-18 15:30:00,329.84,329.9,329.41,329.73,38181.0,307.5938,307.6497,307.1928,307.4912,38181.0
2020-11-18 15:35:00,329.74,329.76,328.72,328.86,68522.0,307.5005,307.5191,306.5493,306.6798,68522.0
2020-11-18 15:40:00,328.92,328.92,328.51,328.61,41099.0,306.7358,306.7358,306.3535,306.4467,41099.0
2020-11-18 15:45:00,328.59,329.0,328.27,328.5,47641.0,306.4281,306.8104,306.1296,306.3441,47641.0
2020-11-18 15:50:00,328.55,328.83,327.84,327.9,76924.0,306.3908,306.6519,305.7286,305.7846,76924.0
2020-11-18 15:55:00,327.94,328.18,327.29,327.31,66265.0,305.8219,306.0457,305.2157,305.2344,66265.0
2020-11-19 09:30:00,326.71,326.76,325.41,325.76,183238.0,304.6749,304.7215,303.4625,303.7889,183238.0
2020-11-19 09:35:00,325.69,326.42,325.67,326.35,29920.0,303.7236,304.4044,303.705,304.3391,29920.0
2020-11-19 09:40:00,326.33,326.55,326.05,326.52,29458.0,304.3205,304.5256,304.0594,304.4977,29458.0
2020-11-19 09:45:00,326.53,327.03,326.46,327.0,57140.0,304.507,304.9733,304.4417,304.9453,57140.0
2020-11-19 09:50:00,327.02,327.35,326.94,327.35,11760.0,304.9639,305.2717,304.8893,305.2717,11760.0
2020-11-19 09:55:00,327.32,327.39,327.14,327.15,179250.0,305.2437,305.309,305.0759,305.0852,179250.0
2020-11-19 10:00:00,327.21,327.4,326.91,327.06,20097.0,305.1411,305.3183,304.8614,305.0012,20097.0
2020-11-19 10:05:00,327.08,327.16,326.73,327.16,13095.0,305.0199,305.0945,304.6935,305.0945,13095.0
2020-11-19 10:10:00,327.15,327.24,326.55,326.61,161345.0,305.0852,305.1691,304.5256,304.5816,161345.0
2020-11-19 10:15:00,326.77,326.92,326.44,326.63,23023.0,304.7308,304.8707,304.4231,304.6003,23023.0
2020-11-19 10:20:00,326.53,326.63,326.18,326.19,8890.0,304.507,304.6003,304.1806,304.1899,8890.0
2020-11-19 10:25:00,326.12,326.42,325.99,326.27,18093.0,304.1246,304.4044,304.0034,304.2645,18093.0
2020-11-19 10:30:00,326.32,326.47,326.25,326.41,161276.0,304.3112,304.451,304.2459,304.3951,161276.0
2020-11-19 10:35:00,326.48,327.05,326.48,326.97,9247.0,304.4604,304.9919,304.4604,304.9173,9247.0
2020-11-19 10:40:00,327.0,327.32,327.0,327.27,7569.0,304.9453,305.2437,304.9453,305.1971,7569.0
2020-11-19 10:45:00,327.27,327.67,327.27,327.67,162499.0,305.1971,305.5701,305.1971,305.5701,162499.0
2020-11-19 10:50:00,327.65,327.71,327.38,327.38,18456.0,305.5515,305.6074,305.2997,305.2997,18456.0
2020-11-19 10:55:00,327.4,327.49,327.02,327.06,9697.0,305.3183,305.4022,304.9639,305.0012,9697.0
2020-11-19 11:00:00,326.98,327.04,326.73,326.75,5910.0,304.9266,304.9826,304.6935,304.7122,5910.0
2020-11-19 11:05:00,326.77,326.99,326.68,326.81,11280.0,304.7308,304.936,304.6469,304.7681,11280.0
2020-11-19 11:10:00,326.73,326.75,326.56,326.61,9942.0,304.6935,304.7122,304.535,304.5816,9942.0
2020-11-19 11:15:00,326.66,326.91,326.6,326.91,13513.0,304.6282,304.8614,304.5723,304.8614,13513.0
2020-11-19 11:20:00,326.87,327.34,326.87,327.23,16382.0,304.8241,305.2624,304.8241,305.1598,16382.0
2020-11-19 11:25:00,327.28,327.36,327.17,327.17,46164.0,305.2064,305.281,305.1038,305.1038,46164.0
2020-11-19 11:30:00,327.21,327.32,326.67,326.79,20385.0,305.1411,305.2437,304.6376,304.7495,20385.0
2020-11-19 11:35:00,326.75,326.75,326.5,326.67,14064.0,304.7122,304.7122,304.479,304.6376,14064.0
2020-11-19 11:40:00,326.68,326.87,326.68,326.8,4022.0,304.6469,304.8241,304.6469,304.7588,4022.0
2020-11-19 11:45:00,326.79,327.05,326.6,326.83,6188.0,304.7495,304.9919,304.5723,304.7868,6188.0
2020-11-19 11:50:00,326.78,326.78,326.62,326.74,4140.0,304.7401,304.7401,304.5909,304.7028,4140.0
2020-11-19 11:55:00,326.72,326.99,326.71,326.99,6771.0,304.6842,304.936,304.6749,304.936,6771.0
2020-11-19 12:00:00,327.0,327.12,326.88,327.01,12018.0,304.9453,305.0572,304.8334,304.9546,12018.0
2020-11-19 12:05:00,327.03,327.25,326.97,327.17,10869.0,304.9733,305.1784,304.9173,305.1038,10869.0
2020-11-19 12:10:00,327.16,327.26,327.0,327.26,11322.0,305.0945,305.1878,304.9453,305.1878,11322.0
2020-11-19 12:15:00,327.25,327.26,326.81,326.84,13983.0,305.1784,305.1878,304.7681,304.7961,13983.0
2020-11-19 12:20:00,326.9,327.04,326.66,326.78,14619.0,304.852,304.9826,304.6282,304.7401,14619.0
2020-11-19 12:25:00,326.8,327.0,326.74,327.0,6524.0,304.7588,304.9453,304.7028,304.9453,6524.0
2020-11-19 12:30:00,327.0,327.1,326.94,326.94,4488.0,304.9453,305.0386,304.8893,304.8893,4488.0
2020-11-19 12:35:00,326.98,327.28,326.94,327.28,8759.0,304.9266,305.2064,304.8893,305.2064,8759.0
2020-11-19 12:40:00,327.23,327.29,326.61,326.66,11574.0,305.1598,305.2157,304.5816,304.6282,11574.0
2020-11-19 12:45:00,326.67,326.74,326.35,326.53,8757.0,304.6376,304.7028,304.3391,304.507,8757.0
2020-11-19 12:50:00,326.45,326.55,326.38,326.38,5326.0,304.4324,304.5256,304.3671,304.3671,5326.0
2020-11-19 12:55:00,326.35,326.73,326.35,326.68,9582.0,304.3391,304.6935,304.3391,304.6469,9582.0
2020-11-19 13:00:00,326.62,327.04,326.61,327.0,13589.0,304.5909,304.9826,304.5816,304.9453,13589.0
2020-11-19 13:05:00,326.92,326.93,326.58,326.71,4941.0,304.8707,304.88,304.5536,304.6749,4941.0
2020-11-19 13:10:00,326.7,326.86,326.7,326.86,7430.0,304.6655,304.8147,304.6655,304.8147,7430.0
2020-11-19 13:15:00,326.86,327.0,326.76,326.92,9732.0,304.8147,304.9453,304.7215,304.8707,9732.0
2020-11-19 13:20:00,327.01,327.1,326.88,327.07,5262.0,304.9546,305.0386,304.8334,305.0106,5262.0
2020-11-19 13:25:00,327.07,327.58,327.07,327.19,27942.0,305.0106,305.4862,305.0106,305.1225,27942.0
2020-11-19 13:30:00,327.21,327.33,327.13,327.18,13782.0,305.1411,305.253,305.0665,305.1132,13782.0
2020-11-19 13:35:00,327.15,327.27,327.12,327.19,21380.0,305.0852,305.1971,305.0572,305.1225,21380.0
2020-11-19 13:40:00,327.23,327.23,327.12,327.19,7438.0,305.1598,305.1598,305.0572,305.1225,7438.0
2020-11-19 13:45:00,327.21,327.56,327.21,327.56,8874.0,305.1411,305.4675,305.1411,305.4675,8874.0
2020-11-19 13:50:00,327.61,327.67,327.53,327.65,6314.0,305.5142,305.5701,305.4395,305.5515,6314.0
2020-11-19 13:55:00,327.66,327.69,327.53,327.55,4318.0,305.5608,305.5888,305.4395,305.4582,4318.0
2020-11-19 14:00:00,327.44,327.77,327.44,327.73,12325.0,305.3556,305.6634,305.3556,305.6261,12325.0
2020-11-19 14:05:00,327.69,327.73,327.65,327.73,9332.0,305.5888,305.6261,305.5515,305.6261,9332.0
2020-11-19 14:10:00,327.74,327.83,327.68,327.83,11944.0,305.6354,305.7193,305.5794,305.7193,11944.0
2020-11-19 14:15:00,327.77,327.8,327.54,327.63,16665.0,305.6634,305.6913,305.4489,305.5328,16665.0
2020-11-19 14:20:00,327.63,327.71,327.62,327.7,3710.0,305.5328,305.6074,305.5235,305.5981,3710.0
2020-11-19 14:25:00,327.68,327.77,327.65,327.74,29673.0,305.5794,305.6634,305.5515,305.6354,29673.0
2020-11-19 14:30:00,327.79,328.08,327.79,328.07,23367.0,305.682,305.9525,305.682,305.9431,23367.0
2020-11-19 14:35:00,328.08,328.52,328.08,328.5,43073.0,305.9525,306.3628,305.9525,306.3441,43073.0
2020-11-19 14:40:00,328.52,329.06,328.52,328.87,33900.0,306.3628,306.8664,306.3628,306.6892,33900.0
2020-11-19 14:45:00,328.85,328.93,328.69,328.72,15930.0,306.6705,306.7451,306.5213,306.5493,15930.0
2020-11-19 14:50:00,328.67,328.68,328.41,328.41,16990.0,306.5027,306.512,306.2602,306.2602,16990.0
2020-11-19 14:55:00,328.41,328.65,328.35,328.62,11386.0,306.2602,306.484,306.2042,306.456,11386.0
2020-11-19 15:00:00,328.62,328.63,328.4,328.43,5120.0,306.456,306.4654,306.2509,306.2788,5120.0
2020-11-19 15:05:00,328.39,328.39,328.22,328.38,10125.0,306.2415,306.2415,306.083,306.2322,10125.0
2020-11-19 15:10:00,328.39,328.83,328.39,328.83,21480.0,306.2415,306.6519,306.2415,306.6519,21480.0
2020-11-19 15:15:00,328.84,328.87,328.36,328.4,36888.0,306.6612,306.6892,306.2136,306.2509,36888.0
2020-11-19 15:20:00,328.42,328.58,328.35,328.39,20412.0,306.2695,306.4187,306.2042,306.2415,20412.0
2020-11-19 15:25:00,328.39,328.39,328.13,328.37,11407.0,306.2415,306.2415,305.9991,306.2229,11407.0
2020-11-19 15:30:00,328.42,328.77,328.21,328.74,51494.0,306.2695,306.5959,306.0737,306.5679,51494.0
2020-11-19 15:35:00,328.7,329.09,328.7,328.86,42682.0,306.5306,306.8943,306.5306,306.6798,42682.0
2020-11-19 15:40:00,328.82,329.07,328.75,328.87,20127.0,306.6425,306.8757,306.5773,306.6892,20127.0
2020-11-19 15:45:00,328.84,328.99,328.55,328.56,17933.0,306.6612,306.8011,306.3908,306.4001,17933.0
2020-11-19 15:50:00,328.54,328.98,328.44,328.79,41599.0,306.3814,306.7918,306.2882,306.6146,41599.0
2020-11-19 15:55:00,328.74,329.07,328.54,328.72,132379.0,306.5679,306.8757,306.3814,306.5493,132379.0
2020-11-20 09:30:00,328.45,328.49,328.12,328.3,66491.0,306.2975,306.3348,305.9898,306.1576,66491.0
2020-11-20 09:35:00,328.14,328.34,328.0,328.31,20063.0,306.0084,306.1949,305.8779,306.1669,20063.0
2020-11-20 09:40:00,328.31,328.66,328.2,328.6,20236.0,306.1669,306.4933,306.0644,306.4374,20236.0
2020-11-20 09:45:00,328.56,328.59,328.32,328.44,25313.0,306.4001,306.4281,306.1763,306.2882,25313.0
2020-11-20 09:50:00,328.45,328.45,327.85,327.91,17226.0,306.2975,306.2975,305.738,305.7939,17226.0
2020-11-20 09:55:00,327.95,328.01,327.59,328.01,14013.0,305.8312,305.8872,305.4955,305.8872,14013.0
2020-11-20 10:00:00,328.03,328.16,327.79,327.91,21514.0,305.9058,306.0271,305.682,305.7939,21514.0
2020-11-20 10:05:00,327.91,328.09,327.86,328.09,13111.0,305.7939,305.9618,305.7473,305.9618,13111.0
2020-11-20 10:10:00,328.07,328.08,327.35,327.43,21029.0,305.9431,305.9525,305.2717,305.3463,21029.0
2020-11-20 10:15:00,327.44,327.44,327.26,327.34,17753.0,305.3556,305.3556,305.1878,305.2624,17753.0
2020-11-20 10:20:00,327.31,327.86,327.31,327.83,7870.0,305.2344,305.7473,305.2344,305.7193,7870.0
2020-11-20 10:25:00,327.77,327.85,327.74,327.8,13673.0,305.6634,305.738,305.6354,305.6913,13673.0
2020-11-20 10:30:00,327.82,327.83,327.35,327.64,12199.0,305.71,305.7193,305.2717,305.5421,12199.0
2020-11-20 10:35:00,327.61,328.15,327.61,328.12,6457.0,305.5142,306.0177,305.5142,305.9898,6457.0
2020-11-20 10:40:00,328.12,328.12,327.82,327.85,7057.0,305.9898,305.9898,305.71,305.738,7057.0
2020-11-20 10:45:00,327.89,327.89,327.65,327.76,5389.0,305.7753,305.7753,305.5515,305.654,5389.0
2020-11-20 10:50:00,327.72,327.98,327.72,327.78,18744.0,305.6167,305.8592,305.6167,305.6727,18744.0
2020-11-20 10:55:00,327.7,327.9,327.6,327.86,14466.0,305.5981,305.7846,305.5048,305.7473,14466.0
2020-11-20 11:00:00,327.89,328.06,327.86,328.06,6182.0,305.7753,305.9338,305.7473,305.9338,6182.0
2020-11-20 11:05:00,327.99,328.43,327.99,328.29,39709.0,305.8685,306.2788,305.8685,306.1483,39709.0
2020-11-20 11:10:00,328.23,328.3,328.12,328.12,7956.0,306.0923,306.1576,305.9898,305.9898,7956.0
2020-11-20 11:15:00,328.15,328.21,328.01,328.04,6075.0,306.0177,306.0737,305.8872,305.9152,6075.0
2020-11-20 11:20:00,328.02,328.23,327.98,328.23,4026.0,305.8965,306.0923,305.8592,306.0923,4026.0
2020-11-20 11:25:00,328.25,328.36,328.17,328.3,14131.0,306.111,306.2136,306.0364,306.1576,14131.0
2020-11-20 11:30:00,328.28,328.39,328.18,328.36,7386.0,306.139,306.2415,306.0457,306.2136,7386.0
2020-11-20 11:35:00,328.39,328.49,328.34,328.43,25503.0,306.2415,306.3348,306.1949,306.2788,25503.0
2020-11-20 11:40:00,328.45,328.45,328.19,328.21,7671.0,306.2975,306.2975,306.055,306.0737,7671.0
2020-11-20 11:45:00,328.21,328.23,327.54,327.59,20843.0,306.0737,306.0923,305.4489,305.4955,20843.0
2020-11-20 11:50:00,327.5,327.81,327.49,327.77,9687.0,305.4116,305.7007,305.4022,305.6634,9687.0
2020-11-20 11:55:00,327.81,327.9,327.81,327.89,13644.0,305.7007,305.7846,305.7007,305.7753,13644.0
2020-11-20 12:00:00,327.87,328.0,327.72,327.91,7998.0,305.7566,305.8779,305.6167,305.7939,7998.0
2020-11-20 12:05:00,327.9,327.99,327.87,327.87,5737.0,305.7846,305.8685,305.7566,305.7566,5737.0
2020-11-20 12:10:00,327.87,327.88,327.77,327.83,6126.0,305.7566,305.7659,305.6634,305.7193,6126.0
2020-11-20 12:15:00,327.83,327.83,327.67,327.71,5525.0,305.7193,305.7193,305.5701,305.6074,5525.0
2020-11-20 12:20:00,327.7,327.82,327.7,327.78,3743.0,305.5981,305.71,305.5981,305.6727,3743.0
2020-11-20 12:25:00,327.84,327.93,327.8,327.92,6146.0,305.7286,305.8126,305.6913,305.8032,6146.0
2020-11-20 12:30:00,327.93,327.93,327.81,327.9,7617.0,305.8126,305.8126,305.7007,305.7846,7617.0
2020-11-20 12:35:00,327.86,327.96,327.77,327.79,5737.0,305.7473,305.8405,305.6634,305.682,5737.0
2020-11-20 12:40:00,327.79,327.97,327.7,327.97,10312.0,305.682,305.8499,305.5981,305.8499,10312.0
2020-11-20 12:45:00,327.9,327.91,327.57,327.57,5284.0,305.7846,305.7939,305.4769,305.4769,5284.0
2020-11-20 12:50:00,327.65,327.76,327.64,327.75,2829.0,305.5515,305.654,305.5421,305.6447,2829.0
2020-11-20 12:55:00,327.71,327.97,327.7,327.93,3885.0,305.6074,305.8499,305.5981,305.8126,3885.0
2020-11-20 13:00:00,327.91,328.03,327.79,327.81,6757.0,305.7939,305.9058,305.682,305.7007,6757.0
2020-11-20 13:05:00,327.83,327.83,327.65,327.81,8469.0,305.7193,305.7193,305.5515,305.7007,8469.0
2020-11-20 13:10:00,327.8,327.92,327.7,327.91,7094.0,305.6913,305.8032,305.5981,305.7939,7094.0
2020-11-20 13:15:00,327.93,327.99,327.85,327.95,4221.0,305.8126,305.8685,305.738,305.8312,4221.0
2020-11-20 13:20:00,327.93,328.14,327.86,328.13,31355.0,305.8126,306.0084,305.7473,305.9991,31355.0
2020-11-20 13:25:00,328.12,328.23,328.06,328.21,9869.0,305.9898,306.0923,305.9338,306.0737,9869.0
2020-11-20 13:30:00,328.17,328.2,328.05,328.06,4988.0,306.0364,306.0644,305.9245,305.9338,4988.0
2020-11-20 13:35:00,328.08,328.29,328.05,328.28,16491.0,305.9525,306.1483,305.9245,306.139,16491.0
2020-11-20 13:40:00,328.27,328.29,328.2,328.26,16826.0,306.1296,306.1483,306.0644,306.1203,16826.0
2020-11-20 13:45:00,328.26,328.27,328.13,328.23,98383.0,306.1203,306.1296,305.9991,306.0923,98383.0
2020-11-20 13:50:00,328.25,328.28,328.07,328.17,34509.0,306.111,306.139,305.9431,306.0364,34509.0
2020-11-20 13:55:00,328.15,328.16,328.02,328.13,12540.0,306.0177,306.0271,305.8965,305.9991,12540.0
2020-11-20 14:00:00,328.14,328.18,328.03,328.06,21311.0,306.0084,306.0457,305.9058,305.9338,21311.0
2020-11-20 14:05:00,328.08,328.11,327.99,328.06,12834.0,305.9525,305.9804,305.8685,305.9338,12834.0
2020-11-20 14:10:00,328.03,328.11,327.96,327.96,6614.0,305.9058,305.9804,305.8405,305.8405,6614.0
2020-11-20 14:15:00,327.96,328.01,327.8,327.86,19754.0,305.8405,305.8872,305.6913,305.7473,19754.0
2020-11-20 14:20:00,327.92,328.17,327.84,328.07,19039.0,305.8032,306.0364,305.7286,305.9431,19039.0
2020-11-20 14:25:00,328.08,328.08,327.96,328.03,12132.0,305.9525,305.9525,305.8405,305.9058,12132.0
2020-11-20 14:30:00,328.02,328.23,327.99,328.22,72280.0,305.8965,306.0923,305.8685,306.083,72280.0
2020-11-20 14:35:00,328.21,328.39,328.1,328.11,34124.0,306.0737,306.2415,305.9711,305.9804,34124.0
2020-11-20 14:40:00,328.0,328.01,327.75,327.85,12233.0,305.8779,305.8872,305.6447,305.738,12233.0
2020-11-20 14:45:00,327.86,327.9,327.72,327.88,18068.0,305.7473,305.7846,305.6167,305.7659,18068.0
2020-11-20 14:50:00,327.88,327.96,327.85,327.91,14161.0,305.7659,305.8405,305.738,305.7939,14161.0
2020-11-20 14:55:00,327.88,327.95,327.72,327.87,41055.0,305.7659,305.8312,305.6167,305.7566,41055.0
2020-11-20 15:00:00,327.92,327.97,327.69,327.69,20331.0,305.8032,305.8499,305.5888,305.5888,20331.0
2020-11-20 15:05:00,327.66,327.87,327.4,327.43,29998.0,305.5608,305.7566,305.3183,305.3463,29998.0
2020-11-20 15:10:00,327.4,327.58,327.01,327.16,25239.0,305.3183,305.4862,304.9546,305.0945,25239.0
2020-11-20 15:15:00,327.13,327.14,326.7,326.93,34322.0,305.0665,305.0759,304.6655,304.88,34322.0
2020-11-20 15:20:00,326.93,327.19,326.89,327.04,15070.0,304.88,305.1225,304.8427,304.9826,15070.0
2020-11-20 15:25:00,327.05,327.28,327.04,327.06,19310.0,304.9919,305.2064,304.9826,305.0012,19310.0
2020-11-20 15:30:00,327.04,327.1,326.81,326.97,22494.0,304.9826,305.0386,304.7681,304.9173,22494.0
2020-11-20 15:35:00,326.9,327.5,326.9,327.5,26252.0,304.852,305.4116,304.852,305.4116,26252.0
2020-11-20 15:40:00,327.44,327.55,327.35,327.55,17749.0,305.3556,305.4582,305.2717,305.4582,17749.0
2020-11-20 15:45:00,327.56,328.05,327.55,327.69,31453.0,305.4675,305.9245,305.4582,305.5888,31453.0
2020-11-20 15:50:00,327.64,327.64,326.79,326.8,65624.0,305.5421,305.5421,304.7495,304.7588,65624.0
2020-11-20 15:55:00,326.82,326.96,326.4,326.5,83131.0,304.7774,304.908,304.3858,304.479,83131.0
2020-11-23 09:30:00,328.25,328.61,328.25,328.38,130129.0,306.111,306.4467,306.111,306.2322,130129.0
2020-11-23 09:35:00,328.42,328.71,328.38,328.61,25108.0,306.2695,306.54,306.2322,306.4467,25108.0
2020-11-23 09:40:00,328.63,328.75,328.49,328.74,17599.0,306.4654,306.5773,306.3348,306.5679,17599.0
2020-11-23 09:45:00,328.77,329.6,328.76,329.38,81131.0,306.5959,307.3699,306.5866,307.1648,81131.0
2020-11-23 09:50:00,329.41,329.44,329.26,329.41,7533.0,307.1928,307.2207,307.0529,307.1928,7533.0
2020-11-23 09:55:00,329.42,329.43,329.07,329.08,12525.0,307.2021,307.2114,306.8757,306.885,12525.0
2020-11-23 10:00:00,329.09,329.15,328.9,328.98,31377.0,306.8943,306.9503,306.7171,306.7918,31377.0
2020-11-23 10:05:00,328.95,328.95,328.39,328.45,13984.0,306.7638,306.7638,306.2415,306.2975,13984.0
2020-11-23 10:10:00,328.45,328.45,327.95,328.16,22269.0,306.2975,306.2975,305.8312,306.0271,22269.0
2020-11-23 10:15:00,328.13,328.41,328.12,328.38,11279.0,305.9991,306.2602,305.9898,306.2322,11279.0
2020-11-23 10:20:00,328.31,328.34,327.91,327.91,10972.0,306.1669,306.1949,305.7939,305.7939,10972.0
2020-11-23 10:25:00,327.89,327.89,327.12,327.17,27871.0,305.7753,305.7753,305.0572,305.1038,27871.0
2020-11-23 10:30:00,327.03,327.58,326.98,327.55,18774.0,304.9733,305.4862,304.9266,305.4582,18774.0
2020-11-23 10:35:00,327.48,327.85,327.46,327.84,18564.0,305.3929,305.738,305.3743,305.7286,18564.0
2020-11-23 10:40:00,327.84,327.97,327.75,327.79,17957.0,305.7286,305.8499,305.6447,305.682,17957.0
2020-11-23 10:45:00,327.82,328.05,327.67,328.03,16379.0,305.71,305.9245,305.5701,305.9058,16379.0
2020-11-23 10:50:00,327.99,328.21,327.95,328.2,14162.0,305.8685,306.0737,305.8312,306.0644,14162.0
2020-11-23 10:55:00,328.17,328.24,328.12,328.14,41367.0,306.0364,306.1017,305.9898,306.0084,41367.0
2020-11-23 11:00:00,328.13,328.2,327.73,327.91,25086.0,305.9991,306.0644,305.6261,305.7939,25086.0
2020-11-23 11:05:00,327.94,327.95,327.31,327.31,24023.0,305.8219,305.8312,305.2344,305.2344,24023.0
2020-11-23 11:10:00,327.29,327.29,326.48,326.51,42755.0,305.2157,305.2157,304.4604,304.4883,42755.0
2020-11-23 11:15:00,326.42,326.87,326.42,326.72,15433.0,304.4044,304.8241,304.4044,304.6842,15433.0
2020-11-23 11:20:00,326.74,326.99,326.64,326.77,12857.0,304.7028,304.936,304.6096,304.7308,12857.0
2020-11-23 11:25:00,326.7,326.88,326.68,326.77,11877.0,304.6655,304.8334,304.6469,304.7308,11877.0
2020-11-23 11:30:00,326.67,326.9,326.06,326.15,67087.0,304.6376,304.852,304.0687,304.1526,67087.0
2020-11-23 11:35:00,326.13,326.83,326.1,326.56,21849.0,304.134,304.7868,304.106,304.535,21849.0
2020-11-23 11:40:00,326.53,326.63,326.35,326.42,13919.0,304.507,304.6003,304.3391,304.4044,13919.0
2020-11-23 11:45:00,326.4,326.8,326.37,326.79,7378.0,304.3858,304.7588,304.3578,304.7495,7378.0
2020-11-23 11:50:00,326.81,326.86,326.64,326.64,15881.0,304.7681,304.8147,304.6096,304.6096,15881.0
2020-11-23 11:55:00,326.67,327.08,326.65,326.89,12843.0,304.6376,305.0199,304.6189,304.8427,12843.0
2020-11-23 12:00:00,326.77,326.83,326.35,326.72,12977.0,304.7308,304.7868,304.3391,304.6842,12977.0
2020-11-23 12:05:00,326.7,326.7,326.51,326.58,4601.0,304.6655,304.6655,304.4883,304.5536,4601.0
2020-11-23 12:10:00,326.64,326.87,326.61,326.74,6306.0,304.6096,304.8241,304.5816,304.7028,6306.0
2020-11-23 12:15:00,326.77,327.09,326.7,327.09,47520.0,304.7308,305.0292,304.6655,305.0292,47520.0
2020-11-23 12:20:00,327.08,327.33,327.08,327.31,10874.0,305.0199,305.253,305.0199,305.2344,10874.0
2020-11-23 12:25:00,327.33,327.33,327.14,327.14,6916.0,305.253,305.253,305.0759,305.0759,6916.0
2020-11-23 12:30:00,327.18,327.31,327.09,327.26,4976.0,305.1132,305.2344,305.0292,305.1878,4976.0
2020-11-23 12:35:00,327.23,327.36,327.22,327.25,4592.0,305.1598,305.281,305.1505,305.1784,4592.0
2020-11-23 12:40:00,327.35,327.35,327.25,327.32,4634.0,305.2717,305.2717,305.1784,305.2437,4634.0
2020-11-23 12:45:00,327.3,327.46,327.26,327.43,9123.0,305.2251,305.3743,305.1878,305.3463,9123.0
2020-11-23 12:50:00,327.42,327.62,327.4,327.6,10541.0,305.337,305.5235,305.3183,305.5048,10541.0
2020-11-23 12:55:00,327.57,327.71,327.56,327.68,12094.0,305.4769,305.6074,305.4675,305.5794,12094.0
2020-11-23 13:00:00,327.73,327.77,327.59,327.75,7668.0,305.6261,305.6634,305.4955,305.6447,7668.0
2020-11-23 13:05:00,327.75,327.94,327.75,327.89,12161.0,305.6447,305.8219,305.6447,305.7753,12161.0
2020-11-23 13:10:00,327.91,327.93,327.71,327.85,9221.0,305.7939,305.8126,305.6074,305.738,9221.0
2020-11-23 13:15:00,327.85,327.91,327.75,327.77,24185.0,305.738,305.7939,305.6447,305.6634,24185.0
2020-11-23 13:20:00,327.75,327.83,327.62,327.74,6897.0,305.6447,305.7193,305.5235,305.6354,6897.0
2020-11-23 13:25:00,327.75,327.9,327.6,327.69,6756.0,305.6447,305.7846,305.5048,305.5888,6756.0
2020-11-23 13:30:00,327.64,327.77,327.54,327.69,14620.0,305.5421,305.6634,305.4489,305.5888,14620.0
2020-11-23 13:35:00,327.7,327.83,327.68,327.83,4469.0,305.5981,305.7193,305.5794,305.7193,4469.0
2020-11-23 13:40:00,327.7,327.77,327.5,327.51,18414.0,305.5981,305.6634,305.4116,305.4209,18414.0
2020-11-23 13:45:00,327.55,328.0,327.49,327.76,10653.0,305.4582,305.8779,305.4022,305.654,10653.0
2020-11-23 13:50:00,327.68,327.8,327.62,327.77,6367.0,305.5794,305.6913,305.5235,305.6634,6367.0
2020-11-23 13:55:00,327.78,327.85,327.73,327.79,8277.0,305.6727,305.738,305.6261,305.682,8277.0
2020-11-23 14:00:00,327.8,327.88,327.63,327.72,8997.0,305.6913,305.7659,305.5328,305.6167,8997.0
2020-11-23 14:05:00,327.72,327.76,327.62,327.62,6968.0,305.6167,305.654,305.5235,305.5235,6968.0
2020-11-23 14:10:00,327.5,327.61,327.35,327.61,4694.0,305.4116,305.5142,305.2717,305.5142,4694.0
2020-11-23 14:15:00,327.63,327.76,327.33,327.42,11923.0,305.5328,305.654,305.253,305.337,11923.0
2020-11-23 14:20:00,327.46,327.64,327.45,327.62,16991.0,305.3743,305.5421,305.3649,305.5235,16991.0
2020-11-23 14:25:00,327.53,327.61,327.48,327.55,5121.0,305.4395,305.5142,305.3929,305.4582,5121.0
2020-11-23 14:30:00,327.53,327.86,327.52,327.86,9182.0,305.4395,305.7473,305.4302,305.7473,9182.0
2020-11-23 14:35:00,327.81,327.87,327.63,327.76,16840.0,305.7007,305.7566,305.5328,305.654,16840.0
2020-11-23 14:40:00,327.76,327.82,327.7,327.79,9799.0,305.654,305.71,305.5981,305.682,9799.0
2020-11-23 14:45:00,327.79,327.9,327.69,327.71,7040.0,305.682,305.7846,305.5888,305.6074,7040.0
2020-11-23 14:50:00,327.73,328.56,327.62,328.38,86905.0,305.6261,306.4001,305.5235,306.2322,86905.0
2020-11-23 14:55:00,328.36,328.59,328.34,328.58,39359.0,306.2136,306.4281,306.1949,306.4187,39359.0
2020-11-23 15:00:00,328.6,328.95,328.54,328.85,35860.0,306.4374,306.7638,306.3814,306.6705,35860.0
2020-11-23 15:05:00,328.85,329.27,328.85,329.17,35242.0,306.6705,307.0622,306.6705,306.9689,35242.0
2020-11-23 15:10:00,329.13,329.13,328.94,329.04,21914.0,306.9316,306.9316,306.7545,306.8477,21914.0
2020-11-23 15:15:00,329.06,329.07,328.72,328.78,15807.0,306.8664,306.8757,306.5493,306.6052,15807.0
2020-11-23 15:20:00,328.77,328.79,328.56,328.65,37363.0,306.5959,306.6146,306.4001,306.484,37363.0
2020-11-23 15:25:00,328.67,328.73,328.59,328.67,11883.0,306.5027,306.5586,306.4281,306.5027,11883.0
2020-11-23 15:30:00,328.65,328.65,328.33,328.39,23322.0,306.484,306.484,306.1856,306.2415,23322.0
2020-11-23 15:35:00,328.41,328.48,328.13,328.22,44580.0,306.2602,306.3255,305.9991,306.083,44580.0
2020-11-23 15:40:00,328.19,328.5,328.19,328.5,20176.0,306.055,306.3441,306.055,306.3441,20176.0
2020-11-23 15:45:00,328.48,328.72,328.41,328.52,44579.0,306.3255,306.5493,306.2602,306.3628,44579.0
2020-11-23 15:50:00,328.5,328.87,328.33,328.33,65259.0,306.3441,306.6892,306.1856,306.1856,65259.0
2020-11-23 15:55:00,328.31,328.75,328.01,328.43,111492.0,306.1669,306.5773,305.8872,306.2788,111492.0
2020-11-24 09:30:00,331.02,331.11,330.45,330.51,144432.0,308.6942,308.7781,308.1626,308.2186,144432.0
2020-11-24 09:35:00,330.5,330.5,330.25,330.38,24457.0,308.2092,308.2092,307.9761,308.0973,24457.0
2020-11-24 09:40:00,330.35,330.61,330.31,330.47,27768.0,308.0694,308.3118,308.0321,308.1813,27768.0
2020-11-24 09:45:00,330.41,330.54,330.1,330.38,21393.0,308.1253,308.2465,307.8362,308.0973,21393.0
2020-11-24 09:50:00,330.39,330.82,330.35,330.78,36249.0,308.1067,308.5077,308.0694,308.4704,36249.0
2020-11-24 09:55:00,330.79,331.08,330.78,331.03,26883.0,308.4797,308.7501,308.4704,308.7035,26883.0
2020-11-24 10:00:00,331.08,331.18,330.95,331.1,37273.0,308.7501,308.8434,308.6289,308.7688,37273.0
2020-11-24 10:05:00,331.11,331.51,331.07,331.36,33814.0,308.7781,309.1511,308.7408,309.0112,33814.0
2020-11-24 10:10:00,331.39,331.41,330.98,331.38,28798.0,309.0392,309.0579,308.6569,309.0299,28798.0
2020-11-24 10:15:00,331.33,331.53,331.22,331.45,21344.0,308.9833,309.1698,308.8807,309.0952,21344.0
2020-11-24 10:20:00,331.46,331.56,331.32,331.33,24877.0,309.1045,309.1977,308.9739,308.9833,24877.0
2020-11-24 10:25:00,331.38,331.7,331.33,331.48,28332.0,309.0299,309.3283,308.9833,309.1231,28332.0
2020-11-24 10:30:00,331.48,331.48,331.22,331.29,15822.0,309.1231,309.1231,308.8807,308.946,15822.0
2020-11-24 10:35:00,331.36,331.63,331.35,331.5,17319.0,309.0112,309.263,309.0019,309.1418,17319.0
2020-11-24 10:40:00,331.56,332.11,331.55,332.06,35299.0,309.1977,309.7106,309.1884,309.664,35299.0
2020-11-24 10:45:00,332.03,332.24,331.99,332.22,30257.0,309.636,309.8319,309.5987,309.8132,30257.0
2020-11-24 10:50:00,332.25,332.37,332.22,332.23,20760.0,309.8412,309.9531,309.8132,309.8226,20760.0
2020-11-24 10:55:00,332.26,332.29,332.02,332.16,17091.0,309.8505,309.8785,309.6267,309.7573,17091.0
2020-11-24 11:00:00,332.17,332.5,332.14,332.41,15003.0,309.7666,310.0743,309.7386,309.9904,15003.0
2020-11-24 11:05:00,332.44,332.55,332.26,332.33,19261.0,310.0184,310.121,309.8505,309.9158,19261.0
2020-11-24 11:10:00,332.34,332.49,332.25,332.37,15258.0,309.9251,310.065,309.8412,309.9531,15258.0
2020-11-24 11:15:00,332.4,332.72,332.4,332.71,24561.0,309.9811,310.2795,309.9811,310.2702,24561.0
2020-11-24 11:20:00,332.72,332.84,332.72,332.84,17209.0,310.2795,310.3914,310.2795,310.3914,17209.0
2020-11-24 11:25:00,332.83,333.01,332.82,332.99,26162.0,310.3821,310.5499,310.3728,310.5313,26162.0
2020-11-24 11:30:00,332.99,333.14,332.78,333.14,24068.0,310.5313,310.6712,310.3355,310.6712,24068.0
2020-11-24 11:35:00,333.12,333.3,333.09,333.14,25282.0,310.6525,310.8204,310.6246,310.6712,25282.0
2020-11-24 11:40:00,333.18,333.3,333.08,333.21,47739.0,310.7085,310.8204,310.6152,310.7365,47739.0
2020-11-24 11:45:00,333.22,333.7,333.12,333.68,27484.0,310.7458,311.1934,310.6525,311.1748,27484.0
2020-11-24 11:50:00,333.67,333.83,333.41,333.75,58420.0,311.1654,311.3146,310.923,311.24,58420.0
2020-11-24 11:55:00,333.76,333.97,333.49,333.5,16341.0,311.2494,311.4452,310.9976,311.0069,16341.0
2020-11-24 12:00:00,333.61,333.61,333.34,333.36,19278.0,311.1095,311.1095,310.8577,310.8763,19278.0
2020-11-24 12:05:00,333.41,333.54,333.35,333.49,12468.0,310.923,311.0442,310.867,310.9976,12468.0
2020-11-24 12:10:00,333.48,333.53,333.25,333.4,18471.0,310.9882,311.0349,310.7738,310.9136,18471.0
2020-11-24 12:15:00,333.4,333.48,333.29,333.36,7722.0,310.9136,310.9882,310.8111,310.8763,7722.0
2020-11-24 12:20:00,333.35,333.36,333.16,333.32,8448.0,310.867,310.8763,310.6898,310.839,8448.0
2020-11-24 12:25:00,333.35,333.37,333.19,333.28,8681.0,310.867,310.8857,310.7178,310.8017,8681.0
2020-11-24 12:30:00,333.29,333.61,333.26,333.58,12807.0,310.8111,311.1095,310.7831,311.0815,12807.0
2020-11-24 12:35:00,333.56,333.63,333.36,333.45,10125.0,311.0629,311.1281,310.8763,310.9603,10125.0
2020-11-24 12:40:00,333.48,333.53,333.38,333.44,12707.0,310.9882,311.0349,310.895,310.9509,12707.0
2020-11-24 12:45:00,333.43,333.51,333.39,333.44,13548.0,310.9416,311.0162,310.9043,310.9509,13548.0
2020-11-24 12:50:00,333.46,333.5,333.42,333.47,8193.0,310.9696,311.0069,310.9323,310.9789,8193.0
2020-11-24 12:55:00,333.43,333.57,333.43,333.52,10849.0,310.9416,311.0722,310.9416,311.0256,10849.0
2020-11-24 13:00:00,333.53,333.65,333.47,333.61,48407.0,311.0349,311.1468,310.9789,311.1095,48407.0
2020-11-24 13:05:00,333.62,333.78,333.54,333.78,15327.0,311.1188,311.268,311.0442,311.268,15327.0
2020-11-24 13:10:00,333.75,333.83,333.72,333.81,8115.0,311.24,311.3146,311.2121,311.296,8115.0
2020-11-24 13:15:00,333.81,333.84,333.76,333.8,8506.0,311.296,311.324,311.2494,311.2867,8506.0
2020-11-24 13:20:00,333.79,333.79,333.5,333.5,20319.0,311.2773,311.2773,311.0069,311.0069,20319.0
2020-11-24 13:25:00,333.49,333.49,333.18,333.31,19015.0,310.9976,310.9976,310.7085,310.8297,19015.0
2020-11-24 13:30:00,333.38,333.56,333.38,333.56,12194.0,310.895,311.0629,310.895,311.0629,12194.0
2020-11-24 13:35:00,333.52,333.6,333.48,333.56,9605.0,311.0256,311.1002,310.9882,311.0629,9605.0
2020-11-24 13:40:00,333.56,334.25,333.54,333.79,35252.0,311.0629,311.7063,311.0442,311.2773,35252.0
2020-11-24 13:45:00,333.82,333.91,333.6,333.61,13037.0,311.3053,311.3892,311.1002,311.1095,13037.0
2020-11-24 13:50:00,333.69,333.72,333.45,333.45,19459.0,311.1841,311.2121,310.9603,310.9603,19459.0
2020-11-24 13:55:00,333.49,333.63,333.49,333.6,22915.0,310.9976,311.1281,310.9976,311.1002,22915.0
2020-11-24 14:00:00,333.61,333.86,333.6,333.72,32728.0,311.1095,311.3426,311.1002,311.2121,32728.0
2020-11-24 14:05:00,333.74,333.78,333.44,333.48,33027.0,311.2307,311.268,310.9509,310.9882,33027.0
2020-11-24 14:10:00,333.47,333.64,333.46,333.59,26929.0,310.9789,311.1375,310.9696,311.0908,26929.0
2020-11-24 14:15:00,333.59,333.6,333.25,333.37,13464.0,311.0908,311.1002,310.7738,310.8857,13464.0
2020-11-24 14:20:00,333.38,333.49,333.3,333.35,14171.0,310.895,310.9976,310.8204,310.867,14171.0
2020-11-24 14:25:00,333.3,333.34,333.13,333.14,9972.0,310.8204,310.8577,310.6619,310.6712,9972.0
2020-11-24 14:30:00,333.13,333.18,332.93,333.13,13677.0,310.6619,310.7085,310.4753,310.6619,13677.0
2020-11-24 14:35:00,333.16,333.54,333.16,333.47,17703.0,310.6898,311.0442,310.6898,310.9789,17703.0
2020-11-24 14:40:00,333.38,333.67,333.32,333.63,27769.0,310.895,311.1654,310.839,311.1281,27769.0
2020-11-24 14:45:00,333.61,333.61,333.23,333.29,11802.0,311.1095,311.1095,310.7551,310.8111,11802.0
2020-11-24 14:50:00,333.3,333.49,333.29,333.43,43039.0,310.8204,310.9976,310.8111,310.9416,43039.0
2020-11-24 14:55:00,333.42,333.6,333.41,333.6,83228.0,310.9323,311.1002,310.923,311.1002,83228.0
2020-11-24 15:00:00,333.5,333.6,333.17,333.46,14992.0,311.0069,311.1002,310.6992,310.9696,14992.0
2020-11-24 15:05:00,333.51,333.63,333.43,333.59,13569.0,311.0162,311.1281,310.9416,311.0908,13569.0
2020-11-24 15:10:00,333.59,333.83,333.49,333.68,19752.0,311.0908,311.3146,310.9976,311.1748,19752.0
2020-11-24 15:15:00,333.69,333.69,333.44,333.51,13366.0,311.1841,311.1841,310.9509,311.0162,13366.0
2020-11-24 15:20:00,333.5,333.91,333.49,333.85,46548.0,311.0069,311.3892,310.9976,311.3333,46548.0
2020-11-24 15:25:00,333.84,333.84,333.66,333.76,14749.0,311.324,311.324,311.1561,311.2494,14749.0
2020-11-24 15:30:00,333.76,333.93,333.59,333.93,12046.0,311.2494,311.4079,311.0908,311.4079,12046.0
2020-11-24 15:35:00,333.86,333.9,333.38,333.56,30534.0,311.3426,311.3799,310.895,311.0629,30534.0
2020-11-24 15:40:00,333.54,333.59,333.32,333.37,54679.0,311.0442,311.0908,310.839,310.8857,54679.0
2020-11-24 15:45:00,333.39,333.79,333.33,333.57,34755.0,310.9043,311.2773,310.8484,311.0722,34755.0
2020-11-24 15:50:00,333.56,333.79,333.36,333.77,33444.0,311.0629,311.2773,310.8763,311.2587,33444.0
2020-11-24 15:55:00,333.79,333.91,333.52,333.68,95362.0,311.2773,311.3892,311.0256,311.1748,95362.0
2020-11-25 09:30:00,333.67,333.67,332.89,333.01,141077.0,311.1654,311.1654,310.438,310.5499,141077.0
2020-11-25 09:35:00,333.08,333.23,332.97,332.98,19221.0,310.6152,310.7551,310.5126,310.522,19221.0
2020-11-25 09:40:00,333.01,333.32,332.94,333.16,19218.0,310.5499,310.839,310.4847,310.6898,19218.0
2020-11-25 09:45:00,333.2,333.23,332.85,332.85,12704.0,310.7271,310.7551,310.4007,310.4007,12704.0
2020-11-25 09:50:00,332.85,333.03,332.82,332.94,26424.0,310.4007,310.5686,310.3728,310.4847,26424.0
2020-11-25 09:55:00,332.93,332.95,332.45,332.71,25715.0,310.4753,310.494,310.0277,310.2702,25715.0
2020-11-25 10:00:00,332.75,332.75,332.21,332.21,25846.0,310.3075,310.3075,309.8039,309.8039,25846.0
2020-11-25 10:05:00,332.19,332.43,332.15,332.34,15075.0,309.7853,310.0091,309.748,309.9251,15075.0
2020-11-25 10:10:00,332.35,332.9,332.32,332.88,12354.0,309.9345,310.4474,309.9065,310.4287,12354.0
2020-11-25 10:15:00,332.91,332.97,332.81,332.82,18487.0,310.4567,310.5126,310.3634,310.3728,18487.0
2020-11-25 10:20:00,332.85,332.9,332.54,332.81,15079.0,310.4007,310.4474,310.1116,310.3634,15079.0
2020-11-25 10:25:00,332.82,332.82,332.5,332.63,11166.0,310.3728,310.3728,310.0743,310.1956,11166.0
2020-11-25 10:30:00,332.64,332.86,332.63,332.74,11654.0,310.2049,310.4101,310.1956,310.2982,11654.0
2020-11-25 10:35:00,332.71,332.81,332.53,332.65,16013.0,310.2702,310.3634,310.1023,310.2142,16013.0
2020-11-25 10:40:00,332.64,332.71,332.46,332.57,15175.0,310.2049,310.2702,310.037,310.1396,15175.0
2020-11-25 10:45:00,332.56,332.91,332.55,332.8,14047.0,310.1303,310.4567,310.121,310.3541,14047.0
2020-11-25 10:50:00,332.81,333.04,332.81,332.89,21624.0,310.3634,310.5779,310.3634,310.438,21624.0
2020-11-25 10:55:00,332.88,332.88,332.6,332.62,16578.0,310.4287,310.4287,310.1676,310.1863,16578.0
2020-11-25 11:00:00,332.65,333.01,332.61,332.92,37785.0,310.2142,310.5499,310.1769,310.466,37785.0
2020-11-25 11:05:00,332.87,332.95,332.76,332.91,11913.0,310.4194,310.494,310.3168,310.4567,11913.0
2020-11-25 11:10:00,332.9,332.92,332.71,332.81,26378.0,310.4474,310.466,310.2702,310.3634,26378.0
2020-11-25 11:15:00,332.81,332.83,332.67,332.69,36219.0,310.3634,310.3821,310.2329,310.2515,36219.0
2020-11-25 11:20:00,332.68,332.83,332.63,332.78,39420.0,310.2422,310.3821,310.1956,310.3355,39420.0
2020-11-25 11:25:00,332.78,332.78,332.66,332.73,35261.0,310.3355,310.3355,310.2236,310.2888,35261.0
2020-11-25 11:30:00,332.71,332.91,332.67,332.86,39630.0,310.2702,310.4567,310.2329,310.4101,39630.0
2020-11-25 11:35:00,332.85,332.91,332.72,332.77,23642.0,310.4007,310.4567,310.2795,310.3261,23642.0
2020-11-25 11:40:00,332.77,332.77,332.29,332.32,13045.0,310.3261,310.3261,309.8785,309.9065,13045.0
2020-11-25 11:45:00,332.27,332.64,332.25,332.59,13253.0,309.8599,310.2049,309.8412,310.1583,13253.0
2020-11-25 11:50:00,332.6,332.71,332.6,332.65,10914.0,310.1676,310.2702,310.1676,310.2142,10914.0
2020-11-25 11:55:00,332.65,332.75,332.64,332.74,9651.0,310.2142,310.3075,310.2049,310.2982,9651.0
2020-11-25 12:00:00,332.79,332.83,332.6,332.77,6761.0,310.3448,310.3821,310.1676,310.3261,6761.0
2020-11-25 12:05:00,332.82,332.87,332.78,332.83,5676.0,310.3728,310.4194,310.3355,310.3821,5676.0
2020-11-25 12:10:00,332.85,332.91,332.8,332.89,5892.0,310.4007,310.4567,310.3541,310.438,5892.0
2020-11-25 12:15:00,332.9,332.92,332.8,332.88,14166.0,310.4474,310.466,310.3541,310.4287,14166.0
2020-11-25 12:20:00,332.87,332.87,332.76,332.77,13308.0,310.4194,310.4194,310.3168,310.3261,13308.0
2020-11-25 12:25:00,332.83,332.86,332.69,332.69,10196.0,310.3821,310.4101,310.2515,310.2515,10196.0
2020-11-25 12:30:00,332.69,332.98,332.68,332.85,7662.0,310.2515,310.522,310.2422,310.4007,7662.0
2020-11-25 12:35:00,332.84,332.85,332.78,332.8,4020.0,310.3914,310.4007,310.3355,310.3541,4020.0
2020-11-25 12:40:00,332.78,333.17,332.78,333.13,32896.0,310.3355,310.6992,310.3355,310.6619,32896.0
2020-11-25 12:45:00,333.12,333.18,333.09,333.18,6088.0,310.6525,310.7085,310.6246,310.7085,6088.0
2020-11-25 12:50:00,333.17,333.17,333.06,333.14,10166.0,310.6992,310.6992,310.5966,310.6712,10166.0
2020-11-25 12:55:00,333.13,333.24,333.13,333.18,8143.0,310.6619,310.7644,310.6619,310.7085,8143.0
2020-11-25 13:00:00,333.25,333.37,333.2,333.31,13055.0,310.7738,310.8857,310.7271,310.8297,13055.0
2020-11-25 13:05:00,333.29,333.41,333.26,333.32,4390.0,310.8111,310.923,310.7831,310.839,4390.0
2020-11-25 13:10:00,333.28,333.31,333.14,333.14,2921.0,310.8017,310.8297,310.6712,310.6712,2921.0
2020-11-25 13:15:00,333.11,333.25,333.07,333.1,8355.0,310.6432,310.7738,310.6059,310.6339,8355.0
2020-11-25 13:20:00,333.08,333.17,333.06,333.14,5521.0,310.6152,310.6992,310.5966,310.6712,5521.0
2020-11-25 13:25:00,333.13,333.13,332.91,332.96,13329.0,310.6619,310.6619,310.4567,310.5033,13329.0
2020-11-25 13:30:00,332.93,333.02,332.76,332.97,8461.0,310.4753,310.5593,310.3168,310.5126,8461.0
2020-11-25 13:35:00,332.94,333.04,332.93,332.98,16038.0,310.4847,310.5779,310.4753,310.522,16038.0
2020-11-25 13:40:00,332.96,333.08,332.89,333.06,7890.0,310.5033,310.6152,310.438,310.5966,7890.0
2020-11-25 13:45:00,333.03,333.03,332.88,333.0,8419.0,310.5686,310.5686,310.4287,310.5406,8419.0
2020-11-25 13:50:00,333.01,333.27,332.99,333.24,13025.0,310.5499,310.7924,310.5313,310.7644,13025.0
2020-11-25 13:55:00,333.23,333.35,333.19,333.26,24113.0,310.7551,310.867,310.7178,310.7831,24113.0
2020-11-25 14:00:00,333.25,333.25,333.0,333.07,11562.0,310.7738,310.7738,310.5406,310.6059,11562.0
2020-11-25 14:05:00,332.96,333.15,332.77,332.77,12206.0,310.5033,310.6805,310.3261,310.3261,12206.0
2020-11-25 14:10:00,332.82,332.82,332.58,332.61,8230.0,310.3728,310.3728,310.1489,310.1769,8230.0
2020-11-25 14:15:00,332.66,332.93,332.66,332.84,5156.0,310.2236,310.4753,310.2236,310.3914,5156.0
2020-11-25 14:20:00,332.81,332.88,332.74,332.86,6468.0,310.3634,310.4287,310.2982,310.4101,6468.0
2020-11-25 14:25:00,332.84,333.07,332.84,332.94,3651.0,310.3914,310.6059,310.3914,310.4847,3651.0
2020-11-25 14:30:00,333.01,333.12,332.9,332.92,8221.0,310.5499,310.6525,310.4474,310.466,8221.0
2020-11-25 14:35:00,332.91,332.94,332.76,332.76,7117.0,310.4567,310.4847,310.3168,310.3168,7117.0
2020-11-25 14:40:00,332.82,332.96,332.64,332.71,8584.0,310.3728,310.5033,310.2049,310.2702,8584.0
2020-11-25 14:45:00,332.7,332.94,332.69,332.84,9444.0,310.2609,310.4847,310.2515,310.3914,9444.0
2020-11-25 14:50:00,332.85,332.93,332.81,332.88,6681.0,310.4007,310.4753,310.3634,310.4287,6681.0
2020-11-25 14:55:00,333.0,333.1,332.89,333.04,13631.0,310.5406,310.6339,310.438,310.5779,13631.0
2020-11-25 15:00:00,333.01,333.12,332.96,333.05,8451.0,310.5499,310.6525,310.5033,310.5873,8451.0
2020-11-25 15:05:00,333.06,333.16,332.95,333.14,11882.0,310.5966,310.6898,310.494,310.6712,11882.0
2020-11-25 15:10:00,333.17,333.55,333.17,333.52,34028.0,310.6992,311.0535,310.6992,311.0256,34028.0
2020-11-25 15:15:00,333.55,333.59,333.3,333.36,11828.0,311.0535,311.0908,310.8204,310.8763,11828.0
2020-11-25 15:20:00,333.35,333.41,333.21,333.39,16513.0,310.867,310.923,310.7365,310.9043,16513.0
2020-11-25 15:25:00,333.32,333.63,333.32,333.49,17809.0,310.839,311.1281,310.839,310.9976,17809.0
2020-11-25 15:30:00,333.52,333.66,333.47,333.65,9776.0,311.0256,311.1561,310.9789,311.1468,9776.0
2020-11-25 15:35:00,333.67,333.67,333.06,333.1,27007.0,311.1654,311.1654,310.5966,310.6339,27007.0
2020-11-25 15:40:00,333.13,333.42,333.13,333.41,9218.0,310.6619,310.9323,310.6619,310.923,9218.0
2020-11-25 15:45:00,333.43,333.47,333.21,333.24,21080.0,310.9416,310.9789,310.7365,310.7644,21080.0
2020-11-25 15:50:00,333.17,333.22,333.02,333.18,12114.0,310.6992,310.7458,310.5593,310.7085,12114.0
2020-11-25 15:55:00,333.21,333.36,333.0,333.17,32287.0,310.7365,310.8763,310.5406,310.6992,32287.0
2020-11-27 09:30:00,334.29,334.45,334.18,334.19,123042.0,311.7436,311.8928,311.641,311.6504,123042.0
2020-11-27 09:35:00,334.2,334.53,334.2,334.52,31121.0,311.6597,311.9674,311.6597,311.9581,31121.0
2020-11-27 09:40:00,334.55,334.55,334.18,334.35,39466.0,311.9861,311.9861,311.641,311.7996,39466.0
2020-11-27 09:45:00,334.36,334.4,334.25,334.36,12854.0,311.8089,311.8462,311.7063,311.8089,12854.0
2020-11-27 09:50:00,334.38,334.4,334.02,334.09,31049.0,311.8275,311.8462,311.4918,311.5571,31049.0
2020-11-27 09:55:00,334.09,334.24,334.01,334.13,37988.0,311.5571,311.697,311.4825,311.5944,37988.0
2020-11-27 10:00:00,334.19,334.31,334.17,334.22,9399.0,311.6504,311.7623,311.6317,311.6783,9399.0
2020-11-27 10:05:00,334.18,334.42,334.09,334.31,13798.0,311.641,311.8648,311.5571,311.7623,13798.0
2020-11-27 10:10:00,334.28,334.43,334.24,334.39,13455.0,311.7343,311.8742,311.697,311.8369,13455.0
2020-11-27 10:15:00,334.38,334.42,334.26,334.27,19016.0,311.8275,311.8648,311.7156,311.725,19016.0
2020-11-27 10:20:00,334.29,334.55,334.26,334.54,19446.0,311.7436,311.9861,311.7156,311.9768,19446.0
2020-11-27 10:25:00,334.59,334.61,334.34,334.43,8222.0,312.0234,312.042,311.7902,311.8742,8222.0
2020-11-27 10:30:00,334.46,334.55,334.41,334.44,7912.0,311.9022,311.9861,311.8555,311.8835,7912.0
2020-11-27 10:35:00,334.41,334.42,334.34,334.39,9415.0,311.8555,311.8648,311.7902,311.8369,9415.0
2020-11-27 10:40:00,334.4,334.49,334.4,334.44,6549.0,311.8462,311.9301,311.8462,311.8835,6549.0
2020-11-27 10:45:00,334.43,334.54,334.39,334.48,7115.0,311.8742,311.9768,311.8369,311.9208,7115.0
2020-11-27 10:50:00,334.46,334.53,334.42,334.45,7848.0,311.9022,311.9674,311.8648,311.8928,7848.0
2020-11-27 10:55:00,334.41,334.49,334.38,334.43,7101.0,311.8555,311.9301,311.8275,311.8742,7101.0
2020-11-27 11:00:00,334.43,334.56,334.35,334.35,7147.0,311.8742,311.9954,311.7996,311.7996,7147.0
2020-11-27 11:05:00,334.36,334.49,334.36,334.46,5245.0,311.8089,311.9301,311.8089,311.9022,5245.0
2020-11-27 11:10:00,334.43,334.48,334.25,334.36,12378.0,311.8742,311.9208,311.7063,311.8089,12378.0
2020-11-27 11:15:00,334.33,334.35,334.19,334.27,7657.0,311.7809,311.7996,311.6504,311.725,7657.0
2020-11-27 11:20:00,334.34,334.35,334.19,334.28,22030.0,311.7902,311.7996,311.6504,311.7343,22030.0
2020-11-27 11:25:00,334.29,334.32,334.22,334.26,22612.0,311.7436,311.7716,311.6783,311.7156,22612.0
2020-11-27 11:30:00,334.31,334.37,334.09,334.16,8858.0,311.7623,311.8182,311.5571,311.6224,8858.0
2020-11-27 11:35:00,334.22,334.22,333.86,334.13,10649.0,311.6783,311.6783,311.3426,311.5944,10649.0
2020-11-27 11:40:00,334.17,334.24,334.14,334.22,20574.0,311.6317,311.697,311.6037,311.6783,20574.0
2020-11-27 11:45:00,334.18,334.2,334.06,334.06,9424.0,311.641,311.6597,311.5291,311.5291,9424.0
2020-11-27 11:50:00,334.07,334.1,333.81,333.85,17874.0,311.5385,311.5664,311.296,311.3333,17874.0
2020-11-27 11:55:00,333.83,333.91,333.71,333.9,29921.0,311.3146,311.3892,311.2027,311.3799,29921.0
2020-11-27 12:00:00,333.9,333.97,333.79,333.8,7892.0,311.3799,311.4452,311.2773,311.2867,7892.0
2020-11-27 12:05:00,333.83,333.88,333.8,333.83,12650.0,311.3146,311.3613,311.2867,311.3146,12650.0
2020-11-27 12:10:00,333.83,333.83,333.45,333.58,16583.0,311.3146,311.3146,310.9603,311.0815,16583.0
2020-11-27 12:15:00,333.65,333.79,333.62,333.75,4965.0,311.1468,311.2773,311.1188,311.24,4965.0
2020-11-27 12:20:00,333.7,333.7,333.29,333.35,30675.0,311.1934,311.1934,310.8111,310.867,30675.0
2020-11-27 12:25:00,333.38,333.52,333.28,333.29,8474.0,310.895,311.0256,310.8017,310.8111,8474.0
2020-11-27 12:30:00,333.31,333.47,333.18,333.43,16025.0,310.8297,310.9789,310.7085,310.9416,16025.0
2020-11-27 12:35:00,333.42,333.61,333.39,333.6,11422.0,310.9323,311.1095,310.9043,311.1002,11422.0
2020-11-27 12:40:00,333.58,333.77,333.58,333.67,13492.0,311.0815,311.2587,311.0815,311.1654,13492.0
2020-11-27 12:45:00,333.67,333.86,333.65,333.86,10062.0,311.1654,311.3426,311.1468,311.3426,10062.0
2020-11-27 12:50:00,333.85,334.13,333.8,333.98,13188.0,311.3333,311.5944,311.2867,311.4545,13188.0
2020-11-27 12:55:00,333.98,334.15,333.77,334.11,16984.0,311.4545,311.6131,311.2587,311.5758,16984.0
2020-11-30 09:30:00,333.33,333.63,333.28,333.32,277633.0,310.8484,311.1281,310.8017,310.839,277633.0
2020-11-30 09:35:00,333.3,333.3,332.74,332.96,46178.0,310.8204,310.8204,310.2982,310.5033,46178.0
2020-11-30 09:40:00,332.97,333.15,332.71,332.84,23720.0,310.5126,310.6805,310.2702,310.3914,23720.0
2020-11-30 09:45:00,332.82,333.0,332.54,332.63,16934.0,310.3728,310.5406,310.1116,310.1956,16934.0
2020-11-30 09:50:00,332.59,333.08,332.52,333.08,17114.0,310.1583,310.6152,310.093,310.6152,17114.0
2020-11-30 09:55:00,333.1,333.25,332.8,332.84,47991.0,310.6339,310.7738,310.3541,310.3914,47991.0
2020-11-30 10:00:00,332.93,333.07,332.64,332.75,14482.0,310.4753,310.6059,310.2049,310.3075,14482.0
2020-11-30 10:05:00,332.76,333.0,332.61,332.67,9483.0,310.3168,310.5406,310.1769,310.2329,9483.0
2020-11-30 10:10:00,332.67,332.91,332.39,332.49,18083.0,310.2329,310.4567,309.9718,310.065,18083.0
2020-11-30 10:15:00,332.48,332.64,332.25,332.3,14644.0,310.0557,310.2049,309.8412,309.8878,14644.0
2020-11-30 10:20:00,332.29,332.43,332.21,332.32,23730.0,309.8785,310.0091,309.8039,309.9065,23730.0
2020-11-30 10:25:00,332.31,332.36,331.85,331.89,25992.0,309.8972,309.9438,309.4682,309.5055,25992.0
2020-11-30 10:30:00,331.88,331.92,331.42,331.47,26238.0,309.4962,309.5335,309.0672,309.1138,26238.0
2020-11-30 10:35:00,331.36,331.39,330.75,330.83,26780.0,309.0112,309.0392,308.4424,308.517,26780.0
2020-11-30 10:40:00,330.77,330.84,330.18,330.2,64198.0,308.461,308.5263,307.9108,307.9295,64198.0
2020-11-30 10:45:00,330.22,330.89,330.04,330.83,30137.0,307.9481,308.5729,307.7803,308.517,30137.0
2020-11-30 10:50:00,330.84,331.34,330.72,331.22,36327.0,308.5263,308.9926,308.4144,308.8807,36327.0
2020-11-30 10:55:00,331.23,331.63,331.22,331.56,16222.0,308.89,309.263,308.8807,309.1977,16222.0
2020-11-30 11:00:00,331.56,331.66,331.31,331.64,192134.0,309.1977,309.291,308.9646,309.2723,192134.0
2020-11-30 11:05:00,331.63,331.75,331.55,331.59,13719.0,309.263,309.3749,309.1884,309.2257,13719.0
2020-11-30 11:10:00,331.58,331.77,331.4,331.41,13583.0,309.2164,309.3936,309.0485,309.0579,13583.0
2020-11-30 11:15:00,331.33,331.63,331.12,331.14,19501.0,308.9833,309.263,308.7874,308.8061,19501.0
2020-11-30 11:20:00,331.16,331.4,331.03,331.15,20391.0,308.8247,309.0485,308.7035,308.8154,20391.0
2020-11-30 11:25:00,331.17,331.22,330.9,330.92,166040.0,308.834,308.8807,308.5823,308.6009,166040.0
2020-11-30 11:30:00,330.84,331.12,330.35,330.35,36417.0,308.5263,308.7874,308.0694,308.0694,36417.0
2020-11-30 11:35:00,330.43,330.89,330.35,330.87,24889.0,308.144,308.5729,308.0694,308.5543,24889.0
2020-11-30 11:40:00,330.83,331.12,330.69,331.03,13180.0,308.517,308.7874,308.3864,308.7035,13180.0
2020-11-30 11:45:00,331.05,331.17,331.04,331.16,14280.0,308.7221,308.834,308.7128,308.8247,14280.0
2020-11-30 11:50:00,331.19,331.34,331.11,331.12,8706.0,308.8527,308.9926,308.7781,308.7874,8706.0
2020-11-30 11:55:00,331.15,331.3,331.03,331.09,9309.0,308.8154,308.9553,308.7035,308.7594,9309.0
2020-11-30 12:00:00,331.0,331.09,330.88,330.9,7740.0,308.6755,308.7594,308.5636,308.5823,7740.0
2020-11-30 12:05:00,330.97,331.18,330.9,331.18,9782.0,308.6475,308.8434,308.5823,308.8434,9782.0
2020-11-30 12:10:00,331.2,331.46,331.11,331.46,7774.0,308.862,309.1045,308.7781,309.1045,7774.0
2020-11-30 12:15:00,331.48,331.57,331.45,331.46,8865.0,309.1231,309.2071,309.0952,309.1045,8865.0
2020-11-30 12:20:00,331.44,331.61,331.28,331.58,24302.0,309.0858,309.2444,308.9366,309.2164,24302.0
2020-11-30 12:25:00,331.64,331.67,331.55,331.64,12984.0,309.2723,309.3003,309.1884,309.2723,12984.0
2020-11-30 12:30:00,331.63,331.77,331.6,331.68,85475.0,309.263,309.3936,309.235,309.3097,85475.0
2020-11-30 12:35:00,331.67,331.67,331.5,331.58,9986.0,309.3003,309.3003,309.1418,309.2164,9986.0
2020-11-30 12:40:00,331.64,331.76,331.49,331.73,9426.0,309.2723,309.3843,309.1325,309.3563,9426.0
2020-11-30 12:45:00,331.78,331.84,331.71,331.82,22032.0,309.4029,309.4589,309.3376,309.4402,22032.0
2020-11-30 12:50:00,331.82,331.94,331.78,331.86,50118.0,309.4402,309.5521,309.4029,309.4775,50118.0
2020-11-30 12:55:00,331.84,332.03,331.78,332.0,16023.0,309.4589,309.636,309.4029,309.6081,16023.0
2020-11-30 13:00:00,331.98,332.03,331.85,331.86,7057.0,309.5894,309.636,309.4682,309.4775,7057.0
2020-11-30 13:05:00,331.88,332.13,331.85,331.91,6580.0,309.4962,309.7293,309.4682,309.5241,6580.0
2020-11-30 13:10:00,331.91,331.91,331.63,331.63,5829.0,309.5241,309.5241,309.263,309.263,5829.0
2020-11-30 13:15:00,331.69,331.84,331.69,331.81,11928.0,309.319,309.4589,309.319,309.4309,11928.0
2020-11-30 13:20:00,331.8,332.07,331.8,331.9,17919.0,309.4216,309.6733,309.4216,309.5148,17919.0
2020-11-30 13:25:00,331.93,331.99,331.85,331.85,5532.0,309.5428,309.5987,309.4682,309.4682,5532.0
2020-11-30 13:30:00,331.86,331.93,331.69,331.72,16932.0,309.4775,309.5428,309.319,309.347,16932.0
2020-11-30 13:35:00,331.71,331.82,331.69,331.82,12253.0,309.3376,309.4402,309.319,309.4402,12253.0
2020-11-30 13:40:00,331.8,331.99,331.8,331.89,6816.0,309.4216,309.5987,309.4216,309.5055,6816.0
2020-11-30 13:45:00,331.95,332.06,331.81,332.06,11390.0,309.5614,309.664,309.4309,309.664,11390.0
2020-11-30 13:50:00,332.1,332.17,331.9,331.91,23957.0,309.7013,309.7666,309.5148,309.5241,23957.0
2020-11-30 13:55:00,331.84,331.84,331.7,331.76,16315.0,309.4589,309.4589,309.3283,309.3843,16315.0
2020-11-30 14:00:00,331.68,331.71,331.39,331.46,21977.0,309.3097,309.3376,309.0392,309.1045,21977.0
2020-11-30 14:05:00,331.48,331.68,331.43,331.63,56376.0,309.1231,309.3097,309.0765,309.263,56376.0
2020-11-30 14:10:00,331.63,331.86,331.52,331.85,22307.0,309.263,309.4775,309.1604,309.4682,22307.0
2020-11-30 14:15:00,331.86,331.89,331.69,331.79,15686.0,309.4775,309.5055,309.319,309.4122,15686.0
2020-11-30 14:20:00,331.77,331.91,331.77,331.88,13560.0,309.3936,309.5241,309.3936,309.4962,13560.0
2020-11-30 14:25:00,331.86,332.06,331.85,332.02,49859.0,309.4775,309.664,309.4682,309.6267,49859.0
2020-11-30 14:30:00,332.02,332.09,331.99,332.02,22074.0,309.6267,309.692,309.5987,309.6267,22074.0
2020-11-30 14:35:00,332.03,332.07,331.86,331.9,22308.0,309.636,309.6733,309.4775,309.5148,22308.0
2020-11-30 14:40:00,331.87,332.0,331.75,331.78,17078.0,309.4868,309.6081,309.3749,309.4029,17078.0
2020-11-30 14:45:00,331.78,332.08,331.76,331.96,21496.0,309.4029,309.6827,309.3843,309.5708,21496.0
2020-11-30 14:50:00,331.96,332.22,331.76,331.83,38168.0,309.5708,309.8132,309.3843,309.4495,38168.0
2020-11-30 14:55:00,331.81,332.74,331.78,332.7,43499.0,309.4309,310.2982,309.4029,310.2609,43499.0
2020-11-30 15:00:00,332.74,332.86,332.21,332.36,54330.0,310.2982,310.4101,309.8039,309.9438,54330.0
2020-11-30 15:05:00,332.36,332.58,332.22,332.25,19204.0,309.9438,310.1489,309.8132,309.8412,19204.0
2020-11-30 15:10:00,332.26,332.32,331.88,332.0,25320.0,309.8505,309.9065,309.4962,309.6081,25320.0
2020-11-30 15:15:00,332.06,332.46,332.06,332.45,12844.0,309.664,310.037,309.664,310.0277,12844.0
2020-11-30 15:20:00,332.39,332.56,332.32,332.52,15344.0,309.9718,310.1303,309.9065,310.093,15344.0
2020-11-30 15:25:00,332.5,332.5,331.95,331.95,16730.0,310.0743,310.0743,309.5614,309.5614,16730.0
2020-11-30 15:30:00,331.93,332.27,331.87,332.18,30885.0,309.5428,309.8599,309.4868,309.7759,30885.0
2020-11-30 15:35:00,332.18,332.35,332.1,332.22,26853.0,309.7759,309.9345,309.7013,309.8132,26853.0
2020-11-30 15:40:00,332.21,332.33,332.08,332.14,27595.0,309.8039,309.9158,309.6827,309.7386,27595.0
2020-11-30 15:45:00,332.14,332.46,332.02,332.26,33730.0,309.7386,310.037,309.6267,309.8505,33730.0
2020-11-30 15:50:00,332.21,332.7,332.06,332.47,116469.0,309.8039,310.2609,309.664,310.0464,116469.0
2020-11-30 15:55:00,332.44,332.99,331.81,332.63,326371.0,310.0184,310.5313,309.4309,310.1956,326371.0
2020-12-01 09:30:00,335.92,336.11,335.32,335.45,243635.0,313.2637,313.4409,312.7041,312.8254,243635.0
2020-12-01 09:35:00,335.44,336.08,335.33,335.99,136819.0,312.8161,313.4129,312.7135,313.329,136819.0
2020-12-01 09:40:00,335.98,336.19,335.89,336.19,29540.0,313.3196,313.5155,313.2357,313.5155,29540.0
2020-12-01 09:45:00,336.18,336.52,336.07,336.27,36573.0,313.5061,313.8232,313.4036,313.5901,36573.0
2020-12-01 09:50:00,336.23,336.65,336.22,336.5,49424.0,313.5528,313.9444,313.5434,313.8046,49424.0
2020-12-01 09:55:00,336.5,336.52,336.19,336.32,37118.0,313.8046,313.8232,313.5155,313.6367,37118.0
2020-12-01 10:00:00,336.44,336.95,336.28,336.85,47932.0,313.7486,314.2242,313.5994,314.131,47932.0
2020-12-01 10:05:00,336.83,337.17,336.64,336.98,59136.0,314.1123,314.4294,313.9351,314.2522,59136.0
2020-12-01 10:10:00,336.94,336.98,336.82,336.9,55450.0,314.2149,314.2522,314.103,314.1776,55450.0
2020-12-01 10:15:00,336.88,337.37,336.88,337.34,20658.0,314.1589,314.6159,314.1589,314.5879,20658.0
2020-12-01 10:20:00,337.36,337.62,337.32,337.6,46865.0,314.6066,314.849,314.5693,314.8304,46865.0
2020-12-01 10:25:00,337.52,337.52,337.16,337.16,12549.0,314.7558,314.7558,314.42,314.42,12549.0
2020-12-01 10:30:00,337.22,337.3,336.8,336.85,27905.0,314.476,314.5506,314.0843,314.131,27905.0
2020-12-01 10:35:00,336.78,336.84,336.35,336.4,17233.0,314.0657,314.1216,313.6647,313.7113,17233.0
2020-12-01 10:40:00,336.4,336.71,336.33,336.7,26890.0,313.7113,314.0004,313.646,313.9911,26890.0
2020-12-01 10:45:00,336.71,336.74,336.16,336.4,22305.0,314.0004,314.0284,313.4875,313.7113,22305.0
2020-12-01 10:50:00,336.42,336.56,336.25,336.52,16235.0,313.73,313.8605,313.5714,313.8232,16235.0
2020-12-01 10:55:00,336.5,336.61,336.4,336.55,39178.0,313.8046,313.9071,313.7113,313.8512,39178.0
2020-12-01 11:00:00,336.58,337.0,336.58,336.98,25310.0,313.8792,314.2708,313.8792,314.2522,25310.0
2020-12-01 11:05:00,337.0,337.17,336.95,337.09,9465.0,314.2708,314.4294,314.2242,314.3548,9465.0
2020-12-01 11:10:00,337.08,337.25,336.98,337.03,20998.0,314.3454,314.504,314.2522,314.2988,20998.0
2020-12-01 11:15:00,337.06,337.25,336.93,337.17,34413.0,314.3268,314.504,314.2056,314.4294,34413.0
2020-12-01 11:20:00,337.18,337.18,336.98,337.02,16049.0,314.4387,314.4387,314.2522,314.2895,16049.0
2020-12-01 11:25:00,337.04,337.04,336.78,336.88,13260.0,314.3081,314.3081,314.0657,314.1589,13260.0
2020-12-01 11:30:00,336.9,337.19,336.36,336.98,31574.0,314.1776,314.448,313.674,314.2522,31574.0
2020-12-01 11:35:00,337.02,337.17,336.51,336.82,11447.0,314.2895,314.4294,313.8139,314.103,11447.0
2020-12-01 11:40:00,336.83,337.06,336.82,336.99,10782.0,314.1123,314.3268,314.103,314.2615,10782.0
2020-12-01 11:45:00,336.84,336.88,336.54,336.61,6458.0,314.1216,314.1589,313.8419,313.9071,6458.0
2020-12-01 11:50:00,336.62,336.66,336.44,336.44,8598.0,313.9165,313.9538,313.7486,313.7486,8598.0
2020-12-01 11:55:00,336.42,336.69,336.41,336.53,10147.0,313.73,313.9817,313.7206,313.8325,10147.0
2020-12-01 12:00:00,336.52,336.86,336.44,336.85,19298.0,313.8232,314.1403,313.7486,314.131,19298.0
2020-12-01 12:05:00,336.85,337.04,336.73,337.02,62963.0,314.131,314.3081,314.0191,314.2895,62963.0
2020-12-01 12:10:00,336.98,337.01,336.92,336.94,10686.0,314.2522,314.2802,314.1962,314.2149,10686.0
2020-12-01 12:15:00,336.91,336.97,336.7,336.7,11914.0,314.1869,314.2429,313.9911,313.9911,11914.0
2020-12-01 12:20:00,336.73,336.8,336.65,336.74,16592.0,314.0191,314.0843,313.9444,314.0284,16592.0
2020-12-01 12:25:00,336.86,336.91,336.83,336.91,4590.0,314.1403,314.1869,314.1123,314.1869,4590.0
2020-12-01 12:30:00,336.89,337.1,336.87,336.89,9263.0,314.1683,314.3641,314.1496,314.1683,9263.0
2020-12-01 12:35:00,336.85,336.9,336.75,336.75,4546.0,314.131,314.1776,314.0377,314.0377,4546.0
2020-12-01 12:40:00,336.71,336.75,336.54,336.6,16703.0,314.0004,314.0377,313.8419,313.8978,16703.0
2020-12-01 12:45:00,336.57,336.94,336.51,336.93,16108.0,313.8698,314.2149,313.8139,314.2056,16108.0
2020-12-01 12:50:00,336.92,336.93,336.73,336.75,5307.0,314.1962,314.2056,314.0191,314.0377,5307.0
2020-12-01 12:55:00,336.77,336.9,336.7,336.71,12209.0,314.0564,314.1776,313.9911,314.0004,12209.0
2020-12-01 13:00:00,336.7,336.84,336.7,336.81,5555.0,313.9911,314.1216,313.9911,314.0937,5555.0
2020-12-01 13:05:00,336.82,336.98,336.8,336.97,7988.0,314.103,314.2522,314.0843,314.2429,7988.0
2020-12-01 13:10:00,336.98,336.98,336.84,336.95,14003.0,314.2522,314.2522,314.1216,314.2242,14003.0
2020-12-01 13:15:00,336.94,337.0,336.81,336.81,7471.0,314.2149,314.2708,314.0937,314.0937,7471.0
2020-12-01 13:20:00,336.88,337.15,336.87,337.0,10287.0,314.1589,314.4107,314.1496,314.2708,10287.0
2020-12-01 13:25:00,337.04,337.21,337.02,337.2,8570.0,314.3081,314.4667,314.2895,314.4574,8570.0
2020-12-01 13:30:00,337.22,337.26,337.09,337.25,7226.0,314.476,314.5133,314.3548,314.504,7226.0
2020-12-01 13:35:00,337.25,337.43,337.23,337.34,9715.0,314.504,314.6718,314.4853,314.5879,9715.0
2020-12-01 13:40:00,337.34,337.41,337.33,337.34,7744.0,314.5879,314.6532,314.5786,314.5879,7744.0
2020-12-01 13:45:00,337.36,337.4,337.24,337.39,4681.0,314.6066,314.6439,314.4947,314.6345,4681.0
2020-12-01 13:50:00,337.38,337.4,337.18,337.25,6021.0,314.6252,314.6439,314.4387,314.504,6021.0
2020-12-01 13:55:00,337.24,337.37,337.23,337.36,8093.0,314.4947,314.6159,314.4853,314.6066,8093.0
2020-12-01 14:00:00,337.31,337.48,337.29,337.41,13734.0,314.5599,314.7185,314.5413,314.6532,13734.0
2020-12-01 14:05:00,337.43,337.48,337.37,337.42,9046.0,314.6718,314.7185,314.6159,314.6625,9046.0
2020-12-01 14:10:00,337.45,337.73,337.39,337.59,262082.0,314.6905,314.9516,314.6345,314.821,262082.0
2020-12-01 14:15:00,337.58,337.8,337.49,337.5,59470.0,314.8117,315.0169,314.7278,314.7371,59470.0
2020-12-01 14:20:00,337.51,337.51,337.24,337.29,50475.0,314.7464,314.7464,314.4947,314.5413,50475.0
2020-12-01 14:25:00,337.29,337.46,337.27,337.45,6744.0,314.5413,314.6998,314.5226,314.6905,6744.0
2020-12-01 14:30:00,337.45,337.45,337.18,337.24,13166.0,314.6905,314.6905,314.4387,314.4947,13166.0
2020-12-01 14:35:00,337.24,337.42,337.21,337.42,13718.0,314.4947,314.6625,314.4667,314.6625,13718.0
2020-12-01 14:40:00,337.4,337.77,337.39,337.64,19554.0,314.6439,314.9889,314.6345,314.8677,19554.0
2020-12-01 14:45:00,337.62,337.7,337.53,337.54,24463.0,314.849,314.9236,314.7651,314.7744,24463.0
2020-12-01 14:50:00,337.54,337.54,337.15,337.21,22145.0,314.7744,314.7744,314.4107,314.4667,22145.0
2020-12-01 14:55:00,337.19,337.24,336.94,336.97,37233.0,314.448,314.4947,314.2149,314.2429,37233.0
2020-12-01 15:00:00,337.02,337.03,336.61,336.62,38708.0,314.2895,314.2988,313.9071,313.9165,38708.0
2020-12-01 15:05:00,336.59,336.61,335.91,336.07,22242.0,313.8885,313.9071,313.2544,313.4036,22242.0
2020-12-01 15:10:00,336.03,336.43,336.03,336.3,15891.0,313.3663,313.7393,313.3663,313.6181,15891.0
2020-12-01 15:15:00,336.31,336.38,335.82,335.84,20992.0,313.6274,313.6927,313.1704,313.1891,20992.0
2020-12-01 15:20:00,335.89,336.37,335.84,336.36,47880.0,313.2357,313.6833,313.1891,313.674,47880.0
2020-12-01 15:25:00,336.33,336.51,336.22,336.49,11204.0,313.646,313.8139,313.5434,313.7952,11204.0
2020-12-01 15:30:00,336.47,336.51,336.13,336.21,17610.0,313.7766,313.8139,313.4595,313.5341,17610.0
2020-12-01 15:35:00,336.25,336.34,336.05,336.2,16216.0,313.5714,313.6554,313.3849,313.5248,16216.0
2020-12-01 15:40:00,336.19,336.19,335.99,336.17,43286.0,313.5155,313.5155,313.329,313.4968,43286.0
2020-12-01 15:45:00,336.14,336.36,335.93,336.35,32564.0,313.4688,313.674,313.273,313.6647,32564.0
2020-12-01 15:50:00,336.31,336.71,335.96,336.67,66366.0,313.6274,314.0004,313.301,313.9631,66366.0
2020-12-01 15:55:00,336.66,336.66,336.09,336.27,95912.0,313.9538,313.9538,313.4222,313.5901,95912.0
2020-12-02 09:30:00,335.19,335.27,334.75,334.95,131205.0,312.5829,312.6575,312.1726,312.3591,131205.0
2020-12-02 09:35:00,334.95,335.56,334.92,335.31,19937.0,312.3591,312.928,312.3311,312.6948,19937.0
2020-12-02 09:40:00,335.28,335.49,334.88,334.88,34451.0,312.6668,312.8627,312.2938,312.2938,34451.0
2020-12-02 09:45:00,334.85,335.15,334.65,334.83,40164.0,312.2658,312.5456,312.0793,312.2472,40164.0
2020-12-02 09:50:00,334.79,335.65,334.72,335.51,15724.0,312.2099,313.0119,312.1446,312.8813,15724.0
2020-12-02 09:55:00,335.54,335.78,335.54,335.72,17708.0,312.9093,313.1331,312.9093,313.0772,17708.0
2020-12-02 10:00:00,335.74,335.91,335.59,335.74,18683.0,313.0958,313.2544,312.9559,313.0958,18683.0
2020-12-02 10:05:00,335.75,335.8,335.33,335.47,23971.0,313.1051,313.1518,312.7135,312.844,23971.0
2020-12-02 10:10:00,335.5,335.75,335.48,335.5,78699.0,312.872,313.1051,312.8534,312.872,78699.0
2020-12-02 10:15:00,335.53,335.78,335.53,335.68,11592.0,312.9,313.1331,312.9,313.0399,11592.0
2020-12-02 10:20:00,335.66,335.75,335.55,335.63,12443.0,313.0212,313.1051,312.9186,312.9932,12443.0
2020-12-02 10:25:00,335.61,336.0,335.61,335.99,10926.0,312.9746,313.3383,312.9746,313.329,10926.0
2020-12-02 10:30:00,335.93,336.0,335.82,335.84,10909.0,313.273,313.3383,313.1704,313.1891,10909.0
2020-12-02 10:35:00,335.85,335.96,335.81,335.91,12389.0,313.1984,313.301,313.1611,313.2544,12389.0
2020-12-02 10:40:00,335.93,336.2,335.88,336.19,18807.0,313.273,313.5248,313.2264,313.5155,18807.0
2020-12-02 10:45:00,336.17,336.18,335.91,335.91,16876.0,313.4968,313.5061,313.2544,313.2544,16876.0
2020-12-02 10:50:00,335.85,335.94,335.71,335.88,37518.0,313.1984,313.2823,313.0678,313.2264,37518.0
2020-12-02 10:55:00,335.84,336.02,335.78,336.0,11527.0,313.1891,313.3569,313.1331,313.3383,11527.0
2020-12-02 11:00:00,336.02,336.3,335.99,336.27,29357.0,313.3569,313.6181,313.329,313.5901,29357.0
2020-12-02 11:05:00,336.22,336.24,336.15,336.2,9813.0,313.5434,313.5621,313.4782,313.5248,9813.0
2020-12-02 11:10:00,336.21,336.42,336.2,336.33,9906.0,313.5341,313.73,313.5248,313.646,9906.0
2020-12-02 11:15:00,336.31,336.31,336.17,336.17,6076.0,313.6274,313.6274,313.4968,313.4968,6076.0
2020-12-02 11:20:00,336.23,336.41,336.19,336.29,7552.0,313.5528,313.7206,313.5155,313.6087,7552.0
2020-12-02 11:25:00,336.25,336.31,336.21,336.29,4783.0,313.5714,313.6274,313.5341,313.6087,4783.0
2020-12-02 11:30:00,336.32,336.39,336.21,336.31,8999.0,313.6367,313.702,313.5341,313.6274,8999.0
2020-12-02 11:35:00,336.32,336.48,336.26,336.48,12391.0,313.6367,313.7859,313.5808,313.7859,12391.0
2020-12-02 11:40:00,336.48,336.5,336.36,336.44,13430.0,313.7859,313.8046,313.674,313.7486,13430.0
2020-12-02 11:45:00,336.42,336.48,336.36,336.46,19674.0,313.73,313.7859,313.674,313.7673,19674.0
2020-12-02 11:50:00,336.48,336.66,336.46,336.63,9517.0,313.7859,313.9538,313.7673,313.9258,9517.0
2020-12-02 11:55:00,336.58,336.63,336.43,336.52,28477.0,313.8792,313.9258,313.7393,313.8232,28477.0
2020-12-02 12:00:00,336.52,336.59,336.43,336.48,10185.0,313.8232,313.8885,313.7393,313.7859,10185.0
2020-12-02 12:05:00,336.53,336.55,336.35,336.44,12793.0,313.8325,313.8512,313.6647,313.7486,12793.0
2020-12-02 12:10:00,336.46,336.49,336.33,336.34,6662.0,313.7673,313.7952,313.646,313.6554,6662.0
2020-12-02 12:15:00,336.31,336.45,336.31,336.38,48514.0,313.6274,313.7579,313.6274,313.6927,48514.0
2020-12-02 12:20:00,336.38,336.42,336.21,336.21,19496.0,313.6927,313.73,313.5341,313.5341,19496.0
2020-12-02 12:25:00,336.35,336.48,336.3,336.44,8359.0,313.6647,313.7859,313.6181,313.7486,8359.0
2020-12-02 12:30:00,336.37,336.4,336.31,336.35,6813.0,313.6833,313.7113,313.6274,313.6647,6813.0
2020-12-02 12:35:00,336.32,336.4,336.3,336.36,16557.0,313.6367,313.7113,313.6181,313.674,16557.0
2020-12-02 12:40:00,336.35,336.41,336.25,336.26,7579.0,313.6647,313.7206,313.5714,313.5808,7579.0
2020-12-02 12:45:00,336.29,336.41,336.24,336.36,8402.0,313.6087,313.7206,313.5621,313.674,8402.0
2020-12-02 12:50:00,336.35,336.72,336.3,336.49,50374.0,313.6647,314.0097,313.6181,313.7952,50374.0
2020-12-02 12:55:00,336.5,336.51,336.28,336.3,11581.0,313.8046,313.8139,313.5994,313.6181,11581.0
2020-12-02 13:00:00,336.36,336.36,336.21,336.34,52901.0,313.674,313.674,313.5341,313.6554,52901.0
2020-12-02 13:05:00,336.34,336.49,336.33,336.42,92490.0,313.6554,313.7952,313.646,313.73,92490.0
2020-12-02 13:10:00,336.41,336.52,336.39,336.49,35794.0,313.7206,313.8232,313.702,313.7952,35794.0
2020-12-02 13:15:00,336.49,336.63,336.49,336.55,6132.0,313.7952,313.9258,313.7952,313.8512,6132.0
2020-12-02 13:20:00,336.54,336.54,336.41,336.44,10527.0,313.8419,313.8419,313.7206,313.7486,10527.0
2020-12-02 13:25:00,336.44,336.46,336.34,336.36,9375.0,313.7486,313.7673,313.6554,313.674,9375.0
2020-12-02 13:30:00,336.37,336.42,336.22,336.22,18856.0,313.6833,313.73,313.5434,313.5434,18856.0
2020-12-02 13:35:00,336.25,336.45,336.25,336.4,13148.0,313.5714,313.7579,313.5714,313.7113,13148.0
2020-12-02 13:40:00,336.39,336.39,336.1,336.15,9351.0,313.702,313.702,313.4315,313.4782,9351.0
2020-12-02 13:45:00,336.15,336.17,335.94,336.06,12187.0,313.4782,313.4968,313.2823,313.3942,12187.0
2020-12-02 13:50:00,336.07,336.2,335.99,336.15,55100.0,313.4036,313.5248,313.329,313.4782,55100.0
2020-12-02 13:55:00,336.17,336.27,336.02,336.02,12095.0,313.4968,313.5901,313.3569,313.3569,12095.0
2020-12-02 14:00:00,336.03,336.09,335.88,336.06,46940.0,313.3663,313.4222,313.2264,313.3942,46940.0
2020-12-02 14:05:00,336.07,336.12,335.85,335.93,7395.0,313.4036,313.4502,313.1984,313.273,7395.0
2020-12-02 14:10:00,335.95,335.98,335.88,335.89,7763.0,313.2917,313.3196,313.2264,313.2357,7763.0
2020-12-02 14:15:00,335.83,336.43,335.83,336.42,18380.0,313.1798,313.7393,313.1798,313.73,18380.0
2020-12-02 14:20:00,336.44,336.57,336.39,336.47,17894.0,313.7486,313.8698,313.702,313.7766,17894.0
2020-12-02 14:25:00,336.45,336.72,336.36,336.71,22384.0,313.7579,314.0097,313.674,314.0004,22384.0
2020-12-02 14:30:00,336.65,337.05,336.61,336.92,13859.0,313.9444,314.3175,313.9071,314.1962,13859.0
2020-12-02 14:35:00,336.94,336.95,336.73,336.79,13152.0,314.2149,314.2242,314.0191,314.075,13152.0
2020-12-02 14:40:00,336.72,336.84,336.62,336.79,37577.0,314.0097,314.1216,313.9165,314.075,37577.0
2020-12-02 14:45:00,336.74,336.86,336.7,336.83,35543.0,314.0284,314.1403,313.9911,314.1123,35543.0
2020-12-02 14:50:00,336.8,336.86,336.75,336.8,9636.0,314.0843,314.1403,314.0377,314.0843,9636.0
2020-12-02 14:55:00,336.83,337.0,336.83,336.96,12857.0,314.1123,314.2708,314.1123,314.2335,12857.0
2020-12-02 15:00:00,336.99,337.08,336.87,337.02,26723.0,314.2615,314.3454,314.1496,314.2895,26723.0
2020-12-02 15:05:00,337.03,337.03,336.94,336.97,13102.0,314.2988,314.2988,314.2149,314.2429,13102.0
2020-12-02 15:10:00,336.95,337.04,336.9,336.91,12290.0,314.2242,314.3081,314.1776,314.1869,12290.0
2020-12-02 15:15:00,336.93,336.99,336.7,336.77,20750.0,314.2056,314.2615,313.9911,314.0564,20750.0
2020-12-02 15:20:00,336.76,336.78,336.57,336.62,15758.0,314.047,314.0657,313.8698,313.9165,15758.0
2020-12-02 15:25:00,336.56,336.68,336.5,336.61,28444.0,313.8605,313.9724,313.8046,313.9071,28444.0
2020-12-02 15:30:00,336.61,336.86,336.55,336.83,21606.0,313.9071,314.1403,313.8512,314.1123,21606.0
2020-12-02 15:35:00,336.84,336.86,336.66,336.71,39355.0,314.1216,314.1403,313.9538,314.0004,39355.0
2020-12-02 15:40:00,336.7,337.0,336.67,336.99,17676.0,313.9911,314.2708,313.9631,314.2615,17676.0
2020-12-02 15:45:00,336.94,336.99,336.78,336.89,14360.0,314.2149,314.2615,314.0657,314.1683,14360.0
2020-12-02 15:50:00,336.92,337.11,336.68,336.72,26934.0,314.1962,314.3734,313.9724,314.0097,26934.0
2020-12-02 15:55:00,336.7,337.0,336.66,337.0,39313.0,313.9911,314.2708,313.9538,314.2708,39313.0
2020-12-03 09:30:00,336.91,337.45,336.91,337.18,148724.0,314.1869,314.6905,314.1869,314.4387,148724.0
2020-12-03 09:35:00,337.22,337.26,336.98,337.24,47039.0,314.476,314.5133,314.2522,314.4947,47039.0
2020-12-03 09:40:00,337.29,337.37,337.16,337.24,66668.0,314.5413,314.6159,314.42,314.4947,66668.0
2020-12-03 09:45:00,337.25,337.33,337.1,337.23,55211.0,314.504,314.5786,314.3641,314.4853,55211.0
2020-12-03 09:50:00,337.26,337.34,337.0,337.08,29328.0,314.5133,314.5879,314.2708,314.3454,29328.0
2020-12-03 09:55:00,337.17,337.24,337.05,337.23,25579.0,314.4294,314.4947,314.3175,314.4853,25579.0
2020-12-03 10:00:00,337.22,337.6,337.19,337.52,16482.0,314.476,314.8304,314.448,314.7558,16482.0
2020-12-03 10:05:00,337.55,337.66,337.5,337.57,18407.0,314.7837,314.8863,314.7371,314.8024,18407.0
2020-12-03 10:10:00,337.56,337.78,337.46,337.61,10108.0,314.7931,314.9982,314.6998,314.8397,10108.0
2020-12-03 10:15:00,337.66,337.91,337.63,337.9,17956.0,314.8863,315.1195,314.8583,315.1101,17956.0
2020-12-03 10:20:00,338.0,338.11,337.9,337.97,20402.0,315.2034,315.306,315.1101,315.1754,20402.0
2020-12-03 10:25:00,337.95,337.97,337.74,337.76,10632.0,315.1568,315.1754,314.9609,314.9796,10632.0
2020-12-03 10:30:00,337.79,338.1,337.76,338.0,15025.0,315.0076,315.2967,314.9796,315.2034,15025.0
2020-12-03 10:35:00,338.0,338.0,337.84,337.95,77124.0,315.2034,315.2034,315.0542,315.1568,77124.0
2020-12-03 10:40:00,337.96,338.1,337.91,337.98,11644.0,315.1661,315.2967,315.1195,315.1847,11644.0
2020-12-03 10:45:00,338.0,338.06,337.83,337.89,20456.0,315.2034,315.2593,315.0449,315.1008,20456.0
2020-12-03 10:50:00,337.83,338.01,337.82,337.95,9642.0,315.0449,315.2127,315.0355,315.1568,9642.0
2020-12-03 10:55:00,337.9,337.95,337.65,337.68,14907.0,315.1101,315.1568,314.877,314.905,14907.0
2020-12-03 11:00:00,337.75,337.82,337.7,337.79,16255.0,314.9703,315.0355,314.9236,315.0076,16255.0
2020-12-03 11:05:00,337.81,337.82,337.48,337.48,12962.0,315.0262,315.0355,314.7185,314.7185,12962.0
2020-12-03 11:10:00,337.45,337.45,337.2,337.34,20436.0,314.6905,314.6905,314.4574,314.5879,20436.0
2020-12-03 11:15:00,337.35,337.71,337.35,337.7,19072.0,314.5972,314.933,314.5972,314.9236,19072.0
2020-12-03 11:20:00,337.67,337.91,337.67,337.84,30354.0,314.8957,315.1195,314.8957,315.0542,30354.0
2020-12-03 11:25:00,337.83,337.9,337.8,337.85,9172.0,315.0449,315.1101,315.0169,315.0635,9172.0
2020-12-03 11:30:00,337.86,337.93,337.84,337.92,6378.0,315.0728,315.1381,315.0542,315.1288,6378.0
2020-12-03 11:35:00,337.87,337.9,337.83,337.84,5827.0,315.0822,315.1101,315.0449,315.0542,5827.0
2020-12-03 11:40:00,337.86,338.0,337.81,337.86,26318.0,315.0728,315.2034,315.0262,315.0728,26318.0
2020-12-03 11:45:00,337.87,337.88,337.66,337.76,16008.0,315.0822,315.0915,314.8863,314.9796,16008.0
2020-12-03 11:50:00,337.77,337.81,337.63,337.72,40399.0,314.9889,315.0262,314.8583,314.9423,40399.0
2020-12-03 11:55:00,337.7,337.88,337.69,337.79,8608.0,314.9236,315.0915,314.9143,315.0076,8608.0
2020-12-03 12:00:00,337.79,338.02,337.6,337.81,31553.0,315.0076,315.222,314.8304,315.0262,31553.0
2020-12-03 12:05:00,337.79,337.84,337.56,337.66,86957.0,315.0076,315.0542,314.7931,314.8863,86957.0
2020-12-03 12:10:00,337.68,337.72,337.43,337.5,9947.0,314.905,314.9423,314.6718,314.7371,9947.0
2020-12-03 12:15:00,337.5,337.57,337.28,337.49,15477.0,314.7371,314.8024,314.532,314.7278,15477.0
2020-12-03 12:20:00,337.5,337.53,337.44,337.52,12027.0,314.7371,314.7651,314.6812,314.7558,12027.0
2020-12-03 12:25:00,337.54,337.64,337.51,337.54,30360.0,314.7744,314.8677,314.7464,314.7744,30360.0
2020-12-03 12:30:00,337.51,337.82,337.42,337.6,31995.0,314.7464,315.0355,314.6625,314.8304,31995.0
2020-12-03 12:35:00,337.55,337.62,337.46,337.47,18745.0,314.7837,314.849,314.6998,314.7091,18745.0
2020-12-03 12:40:00,337.46,337.56,337.44,337.56,5761.0,314.6998,314.7931,314.6812,314.7931,5761.0
2020-12-03 12:45:00,337.51,337.52,337.31,337.46,25723.0,314.7464,314.7558,314.5599,314.6998,25723.0
2020-12-03 12:50:00,337.47,337.52,337.35,337.5,18045.0,314.7091,314.7558,314.5972,314.7371,18045.0
2020-12-03 12:55:00,337.48,337.64,337.48,337.64,9845.0,314.7185,314.8677,314.7185,314.8677,9845.0
2020-12-03 13:00:00,337.62,337.65,337.54,337.55,12688.0,314.849,314.877,314.7744,314.7837,12688.0
2020-12-03 13:05:00,337.55,337.58,337.22,337.24,8110.0,314.7837,314.8117,314.476,314.4947,8110.0
2020-12-03 13:10:00,337.3,337.38,337.28,337.37,18122.0,314.5506,314.6252,314.532,314.6159,18122.0
2020-12-03 13:15:00,337.39,337.46,337.31,337.31,3736.0,314.6345,314.6998,314.5599,314.5599,3736.0
2020-12-03 13:20:00,337.37,337.41,337.15,337.37,18578.0,314.6159,314.6532,314.4107,314.6159,18578.0
2020-12-03 13:25:00,337.38,337.4,337.29,337.39,4458.0,314.6252,314.6439,314.5413,314.6345,4458.0
2020-12-03 13:30:00,337.36,337.36,337.19,337.2,17683.0,314.6066,314.6066,314.448,314.4574,17683.0
2020-12-03 13:35:00,337.16,337.19,337.07,337.18,6649.0,314.42,314.448,314.3361,314.4387,6649.0
2020-12-03 13:40:00,337.14,337.16,337.02,337.1,8346.0,314.4014,314.42,314.2895,314.3641,8346.0
2020-12-03 13:45:00,337.05,337.18,336.9,337.16,18557.0,314.3175,314.4387,314.1776,314.42,18557.0
2020-12-03 13:50:00,337.1,337.13,337.01,337.05,13765.0,314.3641,314.3921,314.2802,314.3175,13765.0
2020-12-03 13:55:00,337.0,337.05,336.66,336.77,52115.0,314.2708,314.3175,313.9538,314.0564,52115.0
2020-12-03 14:00:00,336.75,337.19,336.73,337.06,20716.0,314.0377,314.448,314.0191,314.3268,20716.0
2020-12-03 14:05:00,337.03,337.2,337.03,337.18,13483.0,314.2988,314.4574,314.2988,314.4387,13483.0
2020-12-03 14:10:00,337.17,337.29,337.12,337.15,13935.0,314.4294,314.5413,314.3827,314.4107,13935.0
2020-12-03 14:15:00,337.17,337.27,337.11,337.22,16009.0,314.4294,314.5226,314.3734,314.476,16009.0
2020-12-03 14:20:00,337.25,337.25,337.16,337.18,19116.0,314.504,314.504,314.42,314.4387,19116.0
2020-12-03 14:25:00,337.16,337.27,337.02,337.2,13958.0,314.42,314.5226,314.2895,314.4574,13958.0
2020-12-03 14:30:00,337.21,337.4,337.18,337.39,20652.0,314.4667,314.6439,314.4387,314.6345,20652.0
2020-12-03 14:35:00,337.42,337.5,337.32,337.49,22418.0,314.6625,314.7371,314.5693,314.7278,22418.0
2020-12-03 14:40:00,337.49,337.58,337.42,337.43,17299.0,314.7278,314.8117,314.6625,314.6718,17299.0
2020-12-03 14:45:00,337.46,337.54,337.43,337.46,20348.0,314.6998,314.7744,314.6718,314.6998,20348.0
2020-12-03 14:50:00,337.53,337.63,337.47,337.63,16363.0,314.7651,314.8583,314.7091,314.8583,16363.0
2020-12-03 14:55:00,337.62,337.78,337.57,337.78,33508.0,314.849,314.9982,314.8024,314.9982,33508.0
2020-12-03 15:00:00,337.72,337.85,337.67,337.69,13833.0,314.9423,315.0635,314.8957,314.9143,13833.0
2020-12-03 15:05:00,337.68,337.75,337.5,337.58,33935.0,314.905,314.9703,314.7371,314.8117,33935.0
2020-12-03 15:10:00,337.56,338.02,337.56,337.95,42365.0,314.7931,315.222,314.7931,315.1568,42365.0
2020-12-03 15:15:00,338.01,338.06,337.94,338.04,7523.0,315.2127,315.2593,315.1474,315.2407,7523.0
2020-12-03 15:20:00,338.01,338.3,338.0,338.22,27807.0,315.2127,315.4832,315.2034,315.4086,27807.0
2020-12-03 15:25:00,338.21,338.24,338.08,338.18,16327.0,315.3992,315.4272,315.278,315.3713,16327.0
2020-12-03 15:30:00,338.19,338.22,337.85,337.87,18882.0,315.3806,315.4086,315.0635,315.0822,18882.0
2020-12-03 15:35:00,337.99,338.05,337.12,337.13,31260.0,315.1941,315.25,314.3827,314.3921,31260.0
2020-12-03 15:40:00,337.09,337.11,336.0,336.72,46421.0,314.3548,314.3734,313.3383,314.0097,46421.0
2020-12-03 15:45:00,336.72,337.37,336.53,337.14,21173.0,314.0097,314.6159,313.8325,314.4014,21173.0
2020-12-03 15:50:00,337.09,337.17,335.88,335.99,30583.0,314.3548,314.4294,313.2264,313.329,30583.0
2020-12-03 15:55:00,336.06,336.95,335.95,336.95,91630.0,313.3942,314.2242,313.2917,314.2242,91630.0
2020-12-04 09:30:00,337.5,337.96,337.45,337.88,89527.0,314.7371,315.1661,314.6905,315.0915,89527.0
2020-12-04 09:35:00,337.8,338.12,337.78,338.09,17497.0,315.0169,315.3153,314.9982,315.2873,17497.0
2020-12-04 09:40:00,338.08,338.45,338.03,338.28,18218.0,315.278,315.623,315.2314,315.4645,18218.0
2020-12-04 09:45:00,338.3,338.54,338.3,338.46,31688.0,315.4832,315.707,315.4832,315.6324,31688.0
2020-12-04 09:50:00,338.38,338.47,338.25,338.34,33737.0,315.5578,315.6417,315.4365,315.5205,33737.0
2020-12-04 09:55:00,338.25,338.37,338.21,338.34,12408.0,315.4365,315.5484,315.3992,315.5205,12408.0
2020-12-04 10:00:00,338.36,338.38,338.24,338.34,74952.0,315.5391,315.5578,315.4272,315.5205,74952.0
2020-12-04 10:05:00,338.34,338.66,338.34,338.63,22744.0,315.5205,315.8189,315.5205,315.7909,22744.0
2020-12-04 10:10:00,338.59,338.59,338.32,338.4,19517.0,315.7536,315.7536,315.5018,315.5764,19517.0
2020-12-04 10:15:00,338.41,338.8,338.37,338.64,33125.0,315.5857,315.9494,315.5484,315.8002,33125.0
2020-12-04 10:20:00,338.63,338.7,338.55,338.66,12942.0,315.7909,315.8562,315.7163,315.8189,12942.0
2020-12-04 10:25:00,338.67,338.68,338.39,338.46,19460.0,315.8282,315.8375,315.5671,315.6324,19460.0
2020-12-04 10:30:00,338.49,338.78,338.48,338.76,24070.0,315.6603,315.9308,315.651,315.9121,24070.0
2020-12-04 10:35:00,338.8,338.95,338.77,338.84,17850.0,315.9494,316.0893,315.9215,315.9867,17850.0
2020-12-04 10:40:00,338.86,339.21,338.86,339.21,20483.0,316.0054,316.3318,316.0054,316.3318,20483.0
2020-12-04 10:45:00,339.21,339.3,339.02,339.13,25091.0,316.3318,316.4157,316.1546,316.2572,25091.0
2020-12-04 10:50:00,339.12,339.15,339.03,339.1,9182.0,316.2479,316.2758,316.1639,316.2292,9182.0
2020-12-04 10:55:00,339.05,339.09,338.98,339.08,20689.0,316.1826,316.2199,316.1173,316.2106,20689.0
2020-12-04 11:00:00,339.08,339.23,338.91,338.97,14255.0,316.2106,316.3504,316.052,316.108,14255.0
2020-12-04 11:05:00,338.99,339.01,338.85,339.01,8354.0,316.1266,316.1453,315.9961,316.1453,8354.0
2020-12-04 11:10:00,339.0,339.03,338.82,338.92,10244.0,316.1359,316.1639,315.9681,316.0613,10244.0
2020-12-04 11:15:00,338.94,338.94,338.84,338.89,11295.0,316.08,316.08,315.9867,316.0334,11295.0
2020-12-04 11:20:00,338.87,339.02,338.86,339.01,10408.0,316.0147,316.1546,316.0054,316.1453,10408.0
2020-12-04 11:25:00,338.99,339.07,338.94,339.06,10459.0,316.1266,316.2012,316.08,316.1919,10459.0
2020-12-04 11:30:00,339.07,339.14,339.07,339.1,14856.0,316.2012,316.2665,316.2012,316.2292,14856.0
2020-12-04 11:35:00,339.11,339.26,339.1,339.17,12344.0,316.2385,316.3784,316.2292,316.2945,12344.0
2020-12-04 11:40:00,339.18,339.26,339.1,339.11,22600.0,316.3038,316.3784,316.2292,316.2385,22600.0
2020-12-04 11:45:00,339.14,339.15,339.06,339.14,14665.0,316.2665,316.2758,316.1919,316.2665,14665.0
2020-12-04 11:50:00,339.16,339.3,339.15,339.26,23123.0,316.2852,316.4157,316.2758,316.3784,23123.0
2020-12-04 11:55:00,339.24,339.25,339.09,339.1,8552.0,316.3598,316.3691,316.2199,316.2292,8552.0
2020-12-04 12:00:00,339.11,339.21,339.09,339.16,11730.0,316.2385,316.3318,316.2199,316.2852,11730.0
2020-12-04 12:05:00,339.17,339.22,339.09,339.09,16692.0,316.2945,316.3411,316.2199,316.2199,16692.0
2020-12-04 12:10:00,339.1,339.15,339.09,339.11,12922.0,316.2292,316.2758,316.2199,316.2385,12922.0
2020-12-04 12:15:00,339.1,339.11,339.02,339.05,15781.0,316.2292,316.2385,316.1546,316.1826,15781.0
2020-12-04 12:20:00,339.03,339.17,338.95,339.17,6517.0,316.1639,316.2945,316.0893,316.2945,6517.0
2020-12-04 12:25:00,339.17,339.17,339.08,339.12,13099.0,316.2945,316.2945,316.2106,316.2479,13099.0
2020-12-04 12:30:00,339.12,339.19,339.1,339.12,6418.0,316.2479,316.3131,316.2292,316.2479,6418.0
2020-12-04 12:35:00,339.08,339.08,338.97,339.05,9147.0,316.2106,316.2106,316.108,316.1826,9147.0
2020-12-04 12:40:00,339.07,339.11,339.04,339.07,5791.0,316.2012,316.2385,316.1733,316.2012,5791.0
2020-12-04 12:45:00,339.06,339.12,339.03,339.03,4984.0,316.1919,316.2479,316.1639,316.1639,4984.0
2020-12-04 12:50:00,339.03,339.05,338.95,339.01,11347.0,316.1639,316.1826,316.0893,316.1453,11347.0
2020-12-04 12:55:00,339.02,339.07,339.01,339.06,11781.0,316.1546,316.2012,316.1453,316.1919,11781.0
2020-12-04 13:00:00,339.07,339.17,339.01,339.02,7072.0,316.2012,316.2945,316.1453,316.1546,7072.0
2020-12-04 13:05:00,339.04,339.11,339.03,339.04,12552.0,316.1733,316.2385,316.1639,316.1733,12552.0
2020-12-04 13:10:00,339.05,339.08,338.96,338.99,10287.0,316.1826,316.2106,316.0986,316.1266,10287.0
2020-12-04 13:15:00,338.99,339.08,338.96,339.02,12194.0,316.1266,316.2106,316.0986,316.1546,12194.0
2020-12-04 13:20:00,339.03,339.03,338.97,338.98,9071.0,316.1639,316.1639,316.108,316.1173,9071.0
2020-12-04 13:25:00,338.98,339.0,338.91,338.95,8497.0,316.1173,316.1359,316.052,316.0893,8497.0
2020-12-04 13:30:00,338.96,339.03,338.95,338.99,5539.0,316.0986,316.1639,316.0893,316.1266,5539.0
2020-12-04 13:35:00,338.97,339.22,338.97,339.21,20853.0,316.108,316.3411,316.108,316.3318,20853.0
2020-12-04 13:40:00,339.18,339.21,339.07,339.07,12852.0,316.3038,316.3318,316.2012,316.2012,12852.0
2020-12-04 13:45:00,339.08,339.08,338.97,339.03,6122.0,316.2106,316.2106,316.108,316.1639,6122.0
2020-12-04 13:50:00,339.02,339.02,338.87,338.88,20538.0,316.1546,316.1546,316.0147,316.024,20538.0
2020-12-04 13:55:00,338.89,338.9,338.79,338.82,21207.0,316.0334,316.0427,315.9401,315.9681,21207.0
2020-12-04 14:00:00,338.81,338.89,338.8,338.82,12960.0,315.9588,316.0334,315.9494,315.9681,12960.0
2020-12-04 14:05:00,338.82,338.9,338.81,338.88,10253.0,315.9681,316.0427,315.9588,316.024,10253.0
2020-12-04 14:10:00,338.86,338.94,338.79,338.79,28175.0,316.0054,316.08,315.9401,315.9401,28175.0
2020-12-04 14:15:00,338.83,339.06,338.83,338.98,13169.0,315.9774,316.1919,315.9774,316.1173,13169.0
2020-12-04 14:20:00,338.98,339.1,338.89,338.91,16894.0,316.1173,316.2292,316.0334,316.052,16894.0
2020-12-04 14:25:00,338.92,339.01,338.66,338.71,13132.0,316.0613,316.1453,315.8189,315.8655,13132.0
2020-12-04 14:30:00,338.72,338.87,338.69,338.84,10667.0,315.8748,316.0147,315.8469,315.9867,10667.0
2020-12-04 14:35:00,338.83,338.87,338.7,338.84,27091.0,315.9774,316.0147,315.8562,315.9867,27091.0
2020-12-04 14:40:00,338.82,339.25,338.82,339.25,9144.0,315.9681,316.3691,315.9681,316.3691,9144.0
2020-12-04 14:45:00,339.26,339.26,339.16,339.22,12799.0,316.3784,316.3784,316.2852,316.3411,12799.0
2020-12-04 14:50:00,339.23,339.3,339.1,339.11,10188.0,316.3504,316.4157,316.2292,316.2385,10188.0
2020-12-04 14:55:00,339.13,339.27,339.11,339.22,25089.0,316.2572,316.3877,316.2385,316.3411,25089.0
2020-12-04 15:00:00,339.26,339.4,339.16,339.18,23633.0,316.3784,316.509,316.2852,316.3038,23633.0
2020-12-04 15:05:00,339.19,339.25,339.07,339.23,10886.0,316.3131,316.3691,316.2012,316.3504,10886.0
2020-12-04 15:10:00,339.18,339.2,338.92,338.93,11993.0,316.3038,316.3225,316.0613,316.0707,11993.0
2020-12-04 15:15:00,338.94,339.05,338.85,339.05,26368.0,316.08,316.1826,315.9961,316.1826,26368.0
2020-12-04 15:20:00,339.0,339.2,338.94,339.17,8888.0,316.1359,316.3225,316.08,316.2945,8888.0
2020-12-04 15:25:00,339.14,339.17,338.78,339.0,13227.0,316.2665,316.2945,315.9308,316.1359,13227.0
2020-12-04 15:30:00,339.02,339.26,339.01,339.21,18680.0,316.1546,316.3784,316.1453,316.3318,18680.0
2020-12-04 15:35:00,339.21,339.23,339.03,339.07,37183.0,316.3318,316.3504,316.1639,316.2012,37183.0
2020-12-04 15:40:00,339.05,339.54,338.99,339.44,40192.0,316.1826,316.6395,316.1266,316.5463,40192.0
2020-12-04 15:45:00,339.44,339.44,339.23,339.27,36564.0,316.5463,316.5463,316.3504,316.3877,36564.0
2020-12-04 15:50:00,339.29,339.54,339.11,339.48,83519.0,316.4064,316.6395,316.2385,316.5836,83519.0
2020-12-04 15:55:00,339.5,339.84,339.32,339.84,252258.0,316.6022,316.9193,316.4344,316.9193,252258.0
2020-12-07 09:30:00,339.07,339.23,338.98,339.16,121806.0,316.2012,316.3504,316.1173,316.2852,121806.0
2020-12-07 09:35:00,339.11,339.21,338.96,339.06,15850.0,316.2385,316.3318,316.0986,316.1919,15850.0
2020-12-07 09:40:00,339.13,339.25,338.96,339.2,15532.0,316.2572,316.3691,316.0986,316.3225,15532.0
2020-12-07 09:45:00,339.19,339.33,339.04,339.17,43332.0,316.3131,316.4437,316.1733,316.2945,43332.0
2020-12-07 09:50:00,339.11,339.13,338.92,338.98,16610.0,316.2385,316.2572,316.0613,316.1173,16610.0
2020-12-07 09:55:00,339.03,339.35,338.93,339.31,11012.0,316.1639,316.4623,316.0707,316.425,11012.0
2020-12-07 10:00:00,339.43,339.47,339.14,339.17,18972.0,316.5369,316.5742,316.2665,316.2945,18972.0
2020-12-07 10:05:00,339.23,339.31,339.14,339.27,10202.0,316.3504,316.425,316.2665,316.3877,10202.0
2020-12-07 10:10:00,339.31,339.46,339.3,339.42,15960.0,316.425,316.5649,316.4157,316.5276,15960.0
2020-12-07 10:15:00,339.42,339.43,339.27,339.38,26664.0,316.5276,316.5369,316.3877,316.4903,26664.0
2020-12-07 10:20:00,339.38,339.49,339.32,339.48,8107.0,316.4903,316.5929,316.4344,316.5836,8107.0
2020-12-07 10:25:00,339.44,339.5,339.38,339.45,19112.0,316.5463,316.6022,316.4903,316.5556,19112.0
2020-12-07 10:30:00,339.42,339.58,339.42,339.5,13761.0,316.5276,316.6768,316.5276,316.6022,13761.0
2020-12-07 10:35:00,339.52,339.59,339.47,339.49,8315.0,316.6209,316.6862,316.5742,316.5929,8315.0
2020-12-07 10:40:00,339.46,339.47,339.39,339.44,14156.0,316.5649,316.5742,316.4996,316.5463,14156.0
2020-12-07 10:45:00,339.42,339.54,339.4,339.54,10527.0,316.5276,316.6395,316.509,316.6395,10527.0
2020-12-07 10:50:00,339.53,339.59,339.45,339.59,12571.0,316.6302,316.6862,316.5556,316.6862,12571.0
2020-12-07 10:55:00,339.56,339.6,339.29,339.36,24511.0,316.6582,316.6955,316.4064,316.4717,24511.0
2020-12-07 11:00:00,339.38,339.42,339.27,339.42,6228.0,316.4903,316.5276,316.3877,316.5276,6228.0
2020-12-07 11:05:00,339.53,339.55,339.38,339.51,19740.0,316.6302,316.6489,316.4903,316.6116,19740.0
2020-12-07 11:10:00,339.51,339.54,339.45,339.45,26472.0,316.6116,316.6395,316.5556,316.5556,26472.0
2020-12-07 11:15:00,339.41,339.49,339.39,339.4,5961.0,316.5183,316.5929,316.4996,316.509,5961.0
2020-12-07 11:20:00,339.39,339.53,339.35,339.36,9124.0,316.4996,316.6302,316.4623,316.4717,9124.0
2020-12-07 11:25:00,339.41,339.53,339.31,339.5,7097.0,316.5183,316.6302,316.425,316.6022,7097.0
2020-12-07 11:30:00,339.49,339.52,339.35,339.37,5123.0,316.5929,316.6209,316.4623,316.481,5123.0
2020-12-07 11:35:00,339.42,339.49,339.38,339.48,7517.0,316.5276,316.5929,316.4903,316.5836,7517.0
2020-12-07 11:40:00,339.46,339.51,339.37,339.41,7477.0,316.5649,316.6116,316.481,316.5183,7477.0
2020-12-07 11:45:00,339.43,339.61,339.4,339.5,8032.0,316.5369,316.7048,316.509,316.6022,8032.0
2020-12-07 11:50:00,339.5,339.51,339.23,339.34,14644.0,316.6022,316.6116,316.3504,316.453,14644.0
2020-12-07 11:55:00,339.32,339.63,339.1,339.47,25420.0,316.4344,316.7235,316.2292,316.5742,25420.0
2020-12-07 12:00:00,339.42,339.47,339.21,339.47,9742.0,316.5276,316.5742,316.3318,316.5742,9742.0
2020-12-07 12:05:00,339.41,339.5,339.33,339.42,7439.0,316.5183,316.6022,316.4437,316.5276,7439.0
2020-12-07 12:10:00,339.45,339.48,339.35,339.35,16079.0,316.5556,316.5836,316.4623,316.4623,16079.0
2020-12-07 12:15:00,339.35,339.39,339.15,339.36,24357.0,316.4623,316.4996,316.2758,316.4717,24357.0
2020-12-07 12:20:00,339.32,339.34,339.17,339.22,17532.0,316.4344,316.453,316.2945,316.3411,17532.0
2020-12-07 12:25:00,339.25,339.28,339.15,339.25,6253.0,316.3691,316.3971,316.2758,316.3691,6253.0
2020-12-07 12:30:00,339.24,339.27,339.11,339.17,5636.0,316.3598,316.3877,316.2385,316.2945,5636.0
2020-12-07 12:35:00,339.15,339.28,339.15,339.24,14709.0,316.2758,316.3971,316.2758,316.3598,14709.0
2020-12-07 12:40:00,339.24,339.27,339.15,339.19,51059.0,316.3598,316.3877,316.2758,316.3131,51059.0
2020-12-07 12:45:00,339.25,339.26,339.17,339.19,11369.0,316.3691,316.3784,316.2945,316.3131,11369.0
2020-12-07 12:50:00,339.2,339.28,339.08,339.11,8170.0,316.3225,316.3971,316.2106,316.2385,8170.0
2020-12-07 12:55:00,339.1,339.1,338.96,338.96,10645.0,316.2292,316.2292,316.0986,316.0986,10645.0
2020-12-07 13:00:00,338.94,338.97,338.84,338.89,8345.0,316.08,316.108,315.9867,316.0334,8345.0
2020-12-07 13:05:00,338.88,338.88,338.6,338.74,14348.0,316.024,316.024,315.7629,315.8935,14348.0
2020-12-07 13:10:00,338.71,338.73,338.4,338.4,9225.0,315.8655,315.8842,315.5764,315.5764,9225.0
2020-12-07 13:15:00,338.38,338.65,338.38,338.61,9154.0,315.5578,315.8096,315.5578,315.7723,9154.0
2020-12-07 13:20:00,338.56,338.79,338.55,338.78,16718.0,315.7256,315.9401,315.7163,315.9308,16718.0
2020-12-07 13:25:00,338.78,338.79,338.64,338.71,4305.0,315.9308,315.9401,315.8002,315.8655,4305.0
2020-12-07 13:30:00,338.64,338.79,338.64,338.76,7966.0,315.8002,315.9401,315.8002,315.9121,7966.0
2020-12-07 13:35:00,338.78,338.83,338.61,338.66,7478.0,315.9308,315.9774,315.7723,315.8189,7478.0
2020-12-07 13:40:00,338.64,338.65,338.24,338.33,17256.0,315.8002,315.8096,315.4272,315.5111,17256.0
2020-12-07 13:45:00,338.33,338.45,338.21,338.43,18916.0,315.5111,315.623,315.3992,315.6044,18916.0
2020-12-07 13:50:00,338.47,338.58,338.44,338.57,7387.0,315.6417,315.7443,315.6137,315.735,7387.0
2020-12-07 13:55:00,338.56,338.65,338.52,338.53,10928.0,315.7256,315.8096,315.6883,315.6976,10928.0
2020-12-07 14:00:00,338.5,338.5,338.08,338.23,17612.0,315.6697,315.6697,315.278,315.4179,17612.0
2020-12-07 14:05:00,338.19,338.54,338.18,338.54,10465.0,315.3806,315.707,315.3713,315.707,10465.0
2020-12-07 14:10:00,338.52,338.53,338.31,338.37,10565.0,315.6883,315.6976,315.4925,315.5484,10565.0
2020-12-07 14:15:00,338.34,338.46,338.17,338.38,6439.0,315.5205,315.6324,315.3619,315.5578,6439.0
2020-12-07 14:20:00,338.4,338.6,338.39,338.56,3255.0,315.5764,315.7629,315.5671,315.7256,3255.0
2020-12-07 14:25:00,338.51,338.59,338.49,338.54,2261.0,315.679,315.7536,315.6603,315.707,2261.0
2020-12-07 14:30:00,338.56,338.74,338.56,338.65,3918.0,315.7256,315.8935,315.7256,315.8096,3918.0
2020-12-07 14:35:00,338.61,338.73,338.6,338.71,19635.0,315.7723,315.8842,315.7629,315.8655,19635.0
2020-12-07 14:40:00,338.71,338.79,338.7,338.78,9761.0,315.8655,315.9401,315.8562,315.9308,9761.0
2020-12-07 14:45:00,338.78,338.82,338.71,338.76,35201.0,315.9308,315.9681,315.8655,315.9121,35201.0
2020-12-07 14:50:00,338.75,338.82,338.65,338.66,14209.0,315.9028,315.9681,315.8096,315.8189,14209.0
2020-12-07 14:55:00,338.61,338.67,338.45,338.47,6569.0,315.7723,315.8282,315.623,315.6417,6569.0
2020-12-07 15:00:00,338.56,338.61,338.37,338.54,11775.0,315.7256,315.7723,315.5484,315.707,11775.0
2020-12-07 15:05:00,338.55,338.56,338.37,338.43,11321.0,315.7163,315.7256,315.5484,315.6044,11321.0
2020-12-07 15:10:00,338.47,338.52,338.36,338.38,11563.0,315.6417,315.6883,315.5391,315.5578,11563.0
2020-12-07 15:15:00,338.4,338.69,338.38,338.62,42663.0,315.5764,315.8469,315.5578,315.7816,42663.0
2020-12-07 15:20:00,338.68,338.75,338.66,338.74,15822.0,315.8375,315.9028,315.8189,315.8935,15822.0
2020-12-07 15:25:00,338.78,338.91,338.76,338.83,20416.0,315.9308,316.052,315.9121,315.9774,20416.0
2020-12-07 15:30:00,338.87,339.06,338.86,339.06,22040.0,316.0147,316.1919,316.0054,316.1919,22040.0
2020-12-07 15:35:00,339.02,339.06,338.78,338.81,14431.0,316.1546,316.1919,315.9308,315.9588,14431.0
2020-12-07 15:40:00,338.8,338.85,338.18,338.33,26725.0,315.9494,315.9961,315.3713,315.5111,26725.0
2020-12-07 15:45:00,338.32,338.42,337.91,338.06,45610.0,315.5018,315.5951,315.1195,315.2593,45610.0
2020-12-07 15:50:00,338.03,338.79,338.03,338.79,39752.0,315.2314,315.9401,315.2314,315.9401,39752.0
2020-12-07 15:55:00,338.81,339.26,338.81,339.19,44513.0,315.9588,316.3784,315.9588,316.3131,44513.0
2020-12-08 09:30:00,337.89,338.32,337.85,338.25,98451.0,315.1008,315.5018,315.0635,315.4365,98451.0
2020-12-08 09:35:00,338.32,338.46,338.3,338.35,13062.0,315.5018,315.6324,315.4832,315.5298,13062.0
2020-12-08 09:40:00,338.35,338.57,338.25,338.57,59590.0,315.5298,315.735,315.4365,315.735,59590.0
2020-12-08 09:45:00,338.61,338.63,338.21,338.27,23707.0,315.7723,315.7909,315.3992,315.4552,23707.0
2020-12-08 09:50:00,338.27,338.5,338.24,338.44,11793.0,315.4552,315.6697,315.4272,315.6137,11793.0
2020-12-08 09:55:00,338.42,338.61,338.4,338.57,13401.0,315.5951,315.7723,315.5764,315.735,13401.0
2020-12-08 10:00:00,338.6,338.64,338.27,338.34,15913.0,315.7629,315.8002,315.4552,315.5205,15913.0
2020-12-08 10:05:00,338.4,338.85,338.38,338.81,21868.0,315.5764,315.9961,315.5578,315.9588,21868.0
2020-12-08 10:10:00,338.82,338.86,338.72,338.78,12025.0,315.9681,316.0054,315.8748,315.9308,12025.0
2020-12-08 10:15:00,338.77,338.77,338.26,338.26,12210.0,315.9215,315.9215,315.4459,315.4459,12210.0
2020-12-08 10:20:00,338.27,338.28,337.94,338.01,16153.0,315.4552,315.4645,315.1474,315.2127,16153.0
2020-12-08 10:25:00,337.97,338.31,337.91,338.26,4493.0,315.1754,315.4925,315.1195,315.4459,4493.0
2020-12-08 10:30:00,338.2,338.62,338.2,338.56,11482.0,315.3899,315.7816,315.3899,315.7256,11482.0
2020-12-08 10:35:00,338.5,338.67,338.49,338.6,6678.0,315.6697,315.8282,315.6603,315.7629,6678.0
2020-12-08 10:40:00,338.63,338.71,338.6,338.71,7172.0,315.7909,315.8655,315.7629,315.8655,7172.0
2020-12-08 10:45:00,338.71,338.85,338.66,338.85,10588.0,315.8655,315.9961,315.8189,315.9961,10588.0
2020-12-08 10:50:00,338.82,338.96,338.76,338.88,4574.0,315.9681,316.0986,315.9121,316.024,4574.0
2020-12-08 10:55:00,338.88,339.08,338.88,339.05,13631.0,316.024,316.2106,316.024,316.1826,13631.0
2020-12-08 11:00:00,339.12,339.34,339.1,339.19,10928.0,316.2479,316.453,316.2292,316.3131,10928.0
2020-12-08 11:05:00,339.3,339.32,339.15,339.2,13308.0,316.4157,316.4344,316.2758,316.3225,13308.0
2020-12-08 11:10:00,339.15,339.27,339.14,339.18,8756.0,316.2758,316.3877,316.2665,316.3038,8756.0
2020-12-08 11:15:00,339.18,339.5,339.18,339.43,13769.0,316.3038,316.6022,316.3038,316.5369,13769.0
2020-12-08 11:20:00,339.43,339.52,339.34,339.36,8432.0,316.5369,316.6209,316.453,316.4717,8432.0
2020-12-08 11:25:00,339.38,339.56,339.37,339.55,13933.0,316.4903,316.6582,316.481,316.6489,13933.0
2020-12-08 11:30:00,339.56,339.79,339.52,339.62,10484.0,316.6582,316.8727,316.6209,316.7141,10484.0
2020-12-08 11:35:00,339.58,339.63,339.55,339.58,11824.0,316.6768,316.7235,316.6489,316.6768,11824.0
2020-12-08 11:40:00,339.58,339.59,339.38,339.45,6703.0,316.6768,316.6862,316.4903,316.5556,6703.0
2020-12-08 11:45:00,339.5,339.61,339.42,339.5,27654.0,316.6022,316.7048,316.5276,316.6022,27654.0
2020-12-08 11:50:00,339.52,339.62,339.49,339.5,28840.0,316.6209,316.7141,316.5929,316.6022,28840.0
2020-12-08 11:55:00,339.48,339.67,339.48,339.63,6836.0,316.5836,316.7608,316.5836,316.7235,6836.0
2020-12-08 12:00:00,339.66,339.72,339.64,339.72,6525.0,316.7514,316.8074,316.7328,316.8074,6525.0
2020-12-08 12:05:00,339.7,339.77,339.57,339.6,12295.0,316.7887,316.854,316.6675,316.6955,12295.0
2020-12-08 12:10:00,339.58,339.69,339.58,339.63,5707.0,316.6768,316.7794,316.6768,316.7235,5707.0
2020-12-08 12:15:00,339.65,339.7,339.57,339.67,9037.0,316.7421,316.7887,316.6675,316.7608,9037.0
2020-12-08 12:20:00,339.66,339.78,339.61,339.68,35500.0,316.7514,316.8633,316.7048,316.7701,35500.0
2020-12-08 12:25:00,339.66,339.92,339.66,339.83,14586.0,316.7514,316.9939,316.7514,316.91,14586.0
2020-12-08 12:30:00,339.82,339.91,339.76,339.89,7617.0,316.9006,316.9846,316.8447,316.9659,7617.0
2020-12-08 12:35:00,339.88,339.94,339.86,339.94,8091.0,316.9566,317.0126,316.9379,317.0126,8091.0
2020-12-08 12:40:00,339.94,340.11,339.94,340.07,21133.0,317.0126,317.1711,317.0126,317.1338,21133.0
2020-12-08 12:45:00,340.0,340.06,339.93,340.01,7852.0,317.0685,317.1245,317.0032,317.0778,7852.0
2020-12-08 12:50:00,339.99,340.25,339.98,340.15,18311.0,317.0592,317.3016,317.0499,317.2084,18311.0
2020-12-08 12:55:00,340.16,340.16,339.98,340.01,25037.0,317.2177,317.2177,317.0499,317.0778,25037.0
2020-12-08 13:00:00,340.02,340.12,339.96,340.11,6545.0,317.0872,317.1804,317.0312,317.1711,6545.0
2020-12-08 13:05:00,340.08,340.22,340.04,340.16,5604.0,317.1431,317.2737,317.1058,317.2177,5604.0
2020-12-08 13:10:00,340.16,340.2,340.1,340.16,8832.0,317.2177,317.255,317.1618,317.2177,8832.0
2020-12-08 13:15:00,340.16,340.17,340.05,340.1,5466.0,317.2177,317.227,317.1151,317.1618,5466.0
2020-12-08 13:20:00,340.08,340.1,340.03,340.09,7517.0,317.1431,317.1618,317.0965,317.1524,7517.0
2020-12-08 13:25:00,340.13,340.22,340.11,340.17,13090.0,317.1897,317.2737,317.1711,317.227,13090.0
2020-12-08 13:30:00,340.18,340.26,340.15,340.25,7094.0,317.2364,317.311,317.2084,317.3016,7094.0
2020-12-08 13:35:00,340.26,340.32,340.13,340.17,15822.0,317.311,317.3669,317.1897,317.227,15822.0
2020-12-08 13:40:00,340.16,340.21,340.11,340.21,3190.0,317.2177,317.2643,317.1711,317.2643,3190.0
2020-12-08 13:45:00,340.22,340.22,340.13,340.18,12260.0,317.2737,317.2737,317.1897,317.2364,12260.0
2020-12-08 13:50:00,340.17,340.23,340.07,340.1,9969.0,317.227,317.283,317.1338,317.1618,9969.0
2020-12-08 13:55:00,340.07,340.08,339.99,340.08,9464.0,317.1338,317.1431,317.0592,317.1431,9464.0
2020-12-08 14:00:00,340.04,340.12,339.96,340.12,120274.0,317.1058,317.1804,317.0312,317.1804,120274.0
2020-12-08 14:05:00,340.0,340.1,339.93,340.1,31841.0,317.0685,317.1618,317.0032,317.1618,31841.0
2020-12-08 14:10:00,340.04,340.17,340.02,340.17,16221.0,317.1058,317.227,317.0872,317.227,16221.0
2020-12-08 14:15:00,340.16,340.22,340.1,340.22,14937.0,317.2177,317.2737,317.1618,317.2737,14937.0
2020-12-08 14:20:00,340.23,340.48,340.2,340.38,31666.0,317.283,317.5161,317.255,317.4229,31666.0
2020-12-08 14:25:00,340.4,340.7,340.39,340.56,24012.0,317.4415,317.7213,317.4322,317.5907,24012.0
2020-12-08 14:30:00,340.58,340.6,340.49,340.5,15889.0,317.6094,317.628,317.5255,317.5348,15889.0
2020-12-08 14:35:00,340.5,340.51,340.38,340.39,37006.0,317.5348,317.5441,317.4229,317.4322,37006.0
2020-12-08 14:40:00,340.4,340.47,340.34,340.35,12082.0,317.4415,317.5068,317.3856,317.3949,12082.0
2020-12-08 14:45:00,340.32,340.38,340.08,340.14,13365.0,317.3669,317.4229,317.1431,317.1991,13365.0
2020-12-08 14:50:00,340.11,340.19,340.05,340.13,20870.0,317.1711,317.2457,317.1151,317.1897,20870.0
2020-12-08 14:55:00,340.15,340.31,340.11,340.19,14082.0,317.2084,317.3576,317.1711,317.2457,14082.0
2020-12-08 15:00:00,340.23,340.26,340.12,340.17,24307.0,317.283,317.311,317.1804,317.227,24307.0
2020-12-08 15:05:00,340.17,340.25,340.12,340.24,16016.0,317.227,317.3016,317.1804,317.2923,16016.0
2020-12-08 15:10:00,340.24,340.28,340.01,340.19,14470.0,317.2923,317.3296,317.0778,317.2457,14470.0
2020-12-08 15:15:00,340.19,340.25,340.01,340.09,11807.0,317.2457,317.3016,317.0778,317.1524,11807.0
2020-12-08 15:20:00,340.09,340.26,340.05,340.14,10170.0,317.1524,317.311,317.1151,317.1991,10170.0
2020-12-08 15:25:00,340.19,340.29,340.06,340.22,20947.0,317.2457,317.3389,317.1245,317.2737,20947.0
2020-12-08 15:30:00,340.18,340.36,340.15,340.23,16035.0,317.2364,317.4042,317.2084,317.283,16035.0
2020-12-08 15:35:00,340.21,340.22,340.03,340.1,16847.0,317.2643,317.2737,317.0965,317.1618,16847.0
2020-12-08 15:40:00,340.07,340.18,340.0,340.11,26519.0,317.1338,317.2364,317.0685,317.1711,26519.0
2020-12-08 15:45:00,340.09,340.24,340.0,340.0,13785.0,317.1524,317.2923,317.0685,317.0685,13785.0
2020-12-08 15:50:00,339.99,340.22,339.94,340.02,44874.0,317.0592,317.2737,317.0126,317.0872,44874.0
2020-12-08 15:55:00,340.05,340.32,340.02,340.15,69732.0,317.1151,317.3669,317.0872,317.2084,69732.0
2020-12-09 09:30:00,340.79,340.83,340.49,340.49,157242.0,317.8052,317.8425,317.5255,317.5255,157242.0
2020-12-09 09:35:00,340.44,340.8,340.35,340.71,19499.0,317.4788,317.8145,317.3949,317.7306,19499.0
2020-12-09 09:40:00,340.71,340.93,340.71,340.88,33275.0,317.7306,317.9358,317.7306,317.8892,33275.0
2020-12-09 09:45:00,340.93,340.94,340.65,340.69,20161.0,317.9358,317.9451,317.6747,317.712,20161.0
2020-12-09 09:50:00,340.67,340.79,340.57,340.78,6958.0,317.6933,317.8052,317.6001,317.7959,6958.0
2020-12-09 09:55:00,340.76,340.85,340.72,340.72,12461.0,317.7772,317.8612,317.7399,317.7399,12461.0
2020-12-09 10:00:00,340.7,340.73,340.34,340.47,14054.0,317.7213,317.7493,317.3856,317.5068,14054.0
2020-12-09 10:05:00,340.52,340.62,340.39,340.42,7881.0,317.5534,317.6467,317.4322,317.4602,7881.0
2020-12-09 10:10:00,340.35,340.42,339.46,339.69,28767.0,317.3949,317.4602,316.5649,316.7794,28767.0
2020-12-09 10:15:00,339.65,340.29,339.56,340.28,10642.0,316.7421,317.3389,316.6582,317.3296,10642.0
2020-12-09 10:20:00,340.24,340.34,340.17,340.3,14450.0,317.2923,317.3856,317.227,317.3483,14450.0
2020-12-09 10:25:00,340.35,340.45,340.33,340.34,6336.0,317.3949,317.4882,317.3762,317.3856,6336.0
2020-12-09 10:30:00,340.24,340.38,340.21,340.22,11885.0,317.2923,317.4229,317.2643,317.2737,11885.0
2020-12-09 10:35:00,340.23,340.28,339.82,339.86,14696.0,317.283,317.3296,316.9006,316.9379,14696.0
2020-12-09 10:40:00,339.8,340.05,339.8,339.93,6864.0,316.882,317.1151,316.882,317.0032,6864.0
2020-12-09 10:45:00,339.94,340.05,339.76,340.03,6270.0,317.0126,317.1151,316.8447,317.0965,6270.0
2020-12-09 10:50:00,340.06,340.07,339.89,339.96,11817.0,317.1245,317.1338,316.9659,317.0312,11817.0
2020-12-09 10:55:00,339.99,339.99,339.81,339.95,7825.0,317.0592,317.0592,316.8913,317.0219,7825.0
2020-12-09 11:00:00,339.91,339.93,339.45,339.45,32175.0,316.9846,317.0032,316.5556,316.5556,32175.0
2020-12-09 11:05:00,339.4,339.7,339.08,339.6,32902.0,316.509,316.7887,316.2106,316.6955,32902.0
2020-12-09 11:10:00,339.6,339.67,339.5,339.52,9366.0,316.6955,316.7608,316.6022,316.6209,9366.0
2020-12-09 11:15:00,339.48,339.56,339.33,339.36,9128.0,316.5836,316.6582,316.4437,316.4717,9128.0
2020-12-09 11:20:00,339.27,339.51,339.22,339.5,7835.0,316.3877,316.6116,316.3411,316.6022,7835.0
2020-12-09 11:25:00,339.48,339.64,339.45,339.6,5990.0,316.5836,316.7328,316.5556,316.6955,5990.0
2020-12-09 11:30:00,339.61,339.61,339.23,339.28,7205.0,316.7048,316.7048,316.3504,316.3971,7205.0
2020-12-09 11:35:00,339.23,339.6,339.16,339.55,9281.0,316.3504,316.6955,316.2852,316.6489,9281.0
2020-12-09 11:40:00,339.52,339.59,339.48,339.54,10088.0,316.6209,316.6862,316.5836,316.6395,10088.0
2020-12-09 11:45:00,339.54,339.54,339.23,339.31,13423.0,316.6395,316.6395,316.3504,316.425,13423.0
2020-12-09 11:50:00,339.31,339.45,339.13,339.45,18691.0,316.425,316.5556,316.2572,316.5556,18691.0
2020-12-09 11:55:00,339.44,339.75,339.44,339.73,6031.0,316.5463,316.8354,316.5463,316.8167,6031.0
2020-12-09 12:00:00,339.71,339.72,339.51,339.55,13274.0,316.7981,316.8074,316.6116,316.6489,13274.0
2020-12-09 12:05:00,339.56,339.63,339.38,339.63,6770.0,316.6582,316.7235,316.4903,316.7235,6770.0
2020-12-09 12:10:00,339.58,339.61,339.41,339.49,12086.0,316.6768,316.7048,316.5183,316.5929,12086.0
2020-12-09 12:15:00,339.47,339.48,339.17,339.26,9957.0,316.5742,316.5836,316.2945,316.3784,9957.0
2020-12-09 12:20:00,339.23,339.34,339.0,339.34,12505.0,316.3504,316.453,316.1359,316.453,12505.0
2020-12-09 12:25:00,339.35,339.43,339.35,339.35,8438.0,316.4623,316.5369,316.4623,316.4623,8438.0
2020-12-09 12:30:00,339.33,339.33,338.91,339.12,14563.0,316.4437,316.4437,316.052,316.2479,14563.0
2020-12-09 12:35:00,339.02,339.04,338.74,338.74,14122.0,316.1546,316.1733,315.8935,315.8935,14122.0
2020-12-09 12:40:00,338.79,338.86,338.56,338.57,12405.0,315.9401,316.0054,315.7256,315.735,12405.0
2020-12-09 12:45:00,338.54,338.56,338.17,338.23,18670.0,315.707,315.7256,315.3619,315.4179,18670.0
2020-12-09 12:50:00,338.19,338.51,337.92,338.39,24331.0,315.3806,315.679,315.1288,315.5671,24331.0
2020-12-09 12:55:00,338.54,338.72,338.45,338.62,13449.0,315.707,315.8748,315.623,315.7816,13449.0
2020-12-09 13:00:00,338.58,338.58,337.93,337.93,15038.0,315.7443,315.7443,315.1381,315.1381,15038.0
2020-12-09 13:05:00,337.93,338.66,337.86,338.65,12268.0,315.1381,315.8189,315.0728,315.8096,12268.0
2020-12-09 13:10:00,338.56,338.62,338.26,338.28,7656.0,315.7256,315.7816,315.4459,315.4645,7656.0
2020-12-09 13:15:00,338.46,338.46,337.99,338.15,18775.0,315.6324,315.6324,315.1941,315.3433,18775.0
2020-12-09 13:20:00,338.28,338.28,337.92,337.98,11247.0,315.4645,315.4645,315.1288,315.1847,11247.0
2020-12-09 13:25:00,337.92,337.94,337.49,337.67,32313.0,315.1288,315.1474,314.7278,314.8957,32313.0
2020-12-09 13:30:00,337.59,337.63,337.1,337.1,34223.0,314.821,314.8583,314.3641,314.3641,34223.0
2020-12-09 13:35:00,337.09,337.43,336.91,337.27,34212.0,314.3548,314.6718,314.1869,314.5226,34212.0
2020-12-09 13:40:00,337.27,337.54,336.85,337.4,27910.0,314.5226,314.7744,314.131,314.6439,27910.0
2020-12-09 13:45:00,337.47,337.54,337.26,337.49,61986.0,314.7091,314.7744,314.5133,314.7278,61986.0
2020-12-09 13:50:00,337.34,337.39,336.91,336.99,82237.0,314.5879,314.6345,314.1869,314.2615,82237.0
2020-12-09 13:55:00,337.0,337.04,336.28,336.46,103489.0,314.2708,314.3081,313.5994,313.7673,103489.0
2020-12-09 14:00:00,336.49,337.2,336.44,337.16,27351.0,313.7952,314.4574,313.7486,314.42,27351.0
2020-12-09 14:05:00,337.04,337.14,336.91,336.94,12155.0,314.3081,314.4014,314.1869,314.2149,12155.0
2020-12-09 14:10:00,337.04,337.09,336.67,336.93,23298.0,314.3081,314.3548,313.9631,314.2056,23298.0
2020-12-09 14:15:00,336.84,337.02,336.59,336.97,12244.0,314.1216,314.2895,313.8885,314.2429,12244.0
2020-12-09 14:20:00,337.0,337.44,336.86,337.42,13698.0,314.2708,314.6812,314.1403,314.6625,13698.0
2020-12-09 14:25:00,337.39,337.73,337.31,337.73,9279.0,314.6345,314.9516,314.5599,314.9516,9279.0
2020-12-09 14:30:00,337.6,337.66,337.05,337.16,17744.0,314.8304,314.8863,314.3175,314.42,17744.0
2020-12-09 14:35:00,337.25,337.26,336.9,336.91,8214.0,314.504,314.5133,314.1776,314.1869,8214.0
2020-12-09 14:40:00,337.02,337.07,336.57,336.61,28995.0,314.2895,314.3361,313.8698,313.9071,28995.0
2020-12-09 14:45:00,336.62,337.19,336.6,336.94,17683.0,313.9165,314.448,313.8978,314.2149,17683.0
2020-12-09 14:50:00,336.94,336.94,336.62,336.86,13242.0,314.2149,314.2149,313.9165,314.1403,13242.0
2020-12-09 14:55:00,336.89,337.2,336.82,337.08,13085.0,314.1683,314.4574,314.103,314.3454,13085.0
2020-12-09 15:00:00,337.03,337.1,336.74,336.85,20795.0,314.2988,314.3641,314.0284,314.131,20795.0
2020-12-09 15:05:00,336.85,337.38,336.85,337.38,23412.0,314.131,314.6252,314.131,314.6252,23412.0
2020-12-09 15:10:00,337.31,337.5,337.11,337.18,29087.0,314.5599,314.7371,314.3734,314.4387,29087.0
2020-12-09 15:15:00,337.15,337.21,336.8,336.94,16120.0,314.4107,314.4667,314.0843,314.2149,16120.0
2020-12-09 15:20:00,336.96,337.12,336.62,336.65,30680.0,314.2335,314.3827,313.9165,313.9444,30680.0
2020-12-09 15:25:00,336.67,336.67,336.26,336.37,55058.0,313.9631,313.9631,313.5808,313.6833,55058.0
2020-12-09 15:30:00,336.39,336.84,336.39,336.74,47006.0,313.702,314.1216,313.702,314.0284,47006.0
2020-12-09 15:35:00,336.69,336.93,336.45,336.87,51248.0,313.9817,314.2056,313.7579,314.1496,51248.0
2020-12-09 15:40:00,336.83,337.52,336.83,337.5,25412.0,314.1123,314.7558,314.1123,314.7371,25412.0
2020-12-09 15:45:00,337.39,337.68,337.06,337.06,35134.0,314.6345,314.905,314.3268,314.3268,35134.0
2020-12-09 15:50:00,337.12,337.64,337.11,337.51,49478.0,314.3827,314.8677,314.3734,314.7464,49478.0
2020-12-09 15:55:00,337.53,338.17,337.09,337.11,170301.0,314.7651,315.3619,314.3548,314.3734,170301.0
2020-12-10 09:30:00,335.71,336.08,334.84,335.0,113315.0,313.0678,313.4129,312.2565,312.4057,113315.0
2020-12-10 09:35:00,335.02,336.27,334.97,336.27,47169.0,312.4244,313.5901,312.3778,313.5901,47169.0
2020-12-10 09:40:00,336.28,336.77,336.2,336.22,82775.0,313.5994,314.0564,313.5248,313.5434,82775.0
2020-12-10 09:45:00,336.33,336.74,336.31,336.74,15621.0,313.646,314.0284,313.6274,314.0284,15621.0
2020-12-10 09:50:00,336.79,337.31,336.79,337.1,28135.0,314.075,314.5599,314.075,314.3641,28135.0
2020-12-10 09:55:00,337.15,337.52,337.1,337.37,28083.0,314.4107,314.7558,314.3641,314.6159,28083.0
2020-12-10 10:00:00,337.42,337.46,337.07,337.12,16611.0,314.6625,314.6998,314.3361,314.3827,16611.0
2020-12-10 10:05:00,337.15,337.74,336.98,337.5,87752.0,314.4107,314.9609,314.2522,314.7371,87752.0
2020-12-10 10:10:00,337.46,337.75,337.37,337.41,12837.0,314.6998,314.9703,314.6159,314.6532,12837.0
2020-12-10 10:15:00,337.43,337.63,337.3,337.55,17724.0,314.6718,314.8583,314.5506,314.7837,17724.0
2020-12-10 10:20:00,337.52,337.74,337.46,337.56,16844.0,314.7558,314.9609,314.6998,314.7931,16844.0
2020-12-10 10:25:00,337.46,337.54,337.19,337.19,15476.0,314.6998,314.7744,314.448,314.448,15476.0
2020-12-10 10:30:00,337.23,337.32,336.83,336.89,11833.0,314.4853,314.5693,314.1123,314.1683,11833.0
2020-12-10 10:35:00,336.85,337.51,336.85,337.5,12864.0,314.131,314.7464,314.131,314.7371,12864.0
2020-12-10 10:40:00,337.49,337.54,337.24,337.35,13795.0,314.7278,314.7744,314.4947,314.5972,13795.0
2020-12-10 10:45:00,337.35,337.37,337.08,337.26,18003.0,314.5972,314.6159,314.3454,314.5133,18003.0
2020-12-10 10:50:00,337.26,337.84,337.26,337.79,17599.0,314.5133,315.0542,314.5133,315.0076,17599.0
2020-12-10 10:55:00,337.79,337.88,337.56,337.58,8454.0,315.0076,315.0915,314.7931,314.8117,8454.0
2020-12-10 11:00:00,337.62,337.72,337.47,337.61,11928.0,314.849,314.9423,314.7091,314.8397,11928.0
2020-12-10 11:05:00,337.61,337.73,337.36,337.36,10669.0,314.8397,314.9516,314.6066,314.6066,10669.0
2020-12-10 11:10:00,337.43,337.52,337.24,337.51,4431.0,314.6718,314.7558,314.4947,314.7464,4431.0
2020-12-10 11:15:00,337.59,337.82,337.59,337.81,4908.0,314.821,315.0355,314.821,315.0262,4908.0
2020-12-10 11:20:00,337.92,337.92,337.63,337.87,20931.0,315.1288,315.1288,314.8583,315.0822,20931.0
2020-12-10 11:25:00,337.96,338.0,337.77,337.78,5461.0,315.1661,315.2034,314.9889,314.9982,5461.0
2020-12-10 11:30:00,337.76,337.76,337.46,337.47,30513.0,314.9796,314.9796,314.6998,314.7091,30513.0
2020-12-10 11:35:00,337.59,337.59,337.32,337.38,7465.0,314.821,314.821,314.5693,314.6252,7465.0
2020-12-10 11:40:00,337.4,337.41,337.23,337.3,5295.0,314.6439,314.6532,314.4853,314.5506,5295.0
2020-12-10 11:45:00,337.27,337.39,337.06,337.22,7783.0,314.5226,314.6345,314.3268,314.476,7783.0
2020-12-10 11:50:00,337.1,337.1,336.62,336.7,19029.0,314.3641,314.3641,313.9165,313.9911,19029.0
2020-12-10 11:55:00,336.66,336.72,336.5,336.68,9430.0,313.9538,314.0097,313.8046,313.9724,9430.0
2020-12-10 12:00:00,336.61,337.03,336.52,337.02,10612.0,313.9071,314.2988,313.8232,314.2895,10612.0
2020-12-10 12:05:00,337.04,337.24,337.02,337.23,16645.0,314.3081,314.4947,314.2895,314.4853,16645.0
2020-12-10 12:10:00,337.3,337.3,337.12,337.17,5857.0,314.5506,314.5506,314.3827,314.4294,5857.0
2020-12-10 12:15:00,337.16,337.36,337.13,337.19,6225.0,314.42,314.6066,314.3921,314.448,6225.0
2020-12-10 12:20:00,337.21,337.23,336.92,337.17,6940.0,314.4667,314.4853,314.1962,314.4294,6940.0
2020-12-10 12:25:00,337.23,337.25,337.05,337.14,10299.0,314.4853,314.504,314.3175,314.4014,10299.0
2020-12-10 12:30:00,337.16,337.44,337.15,337.3,8082.0,314.42,314.6812,314.4107,314.5506,8082.0
2020-12-10 12:35:00,337.31,337.37,337.18,337.19,2756.0,314.5599,314.6159,314.4387,314.448,2756.0
2020-12-10 12:40:00,337.2,337.26,337.17,337.21,11979.0,314.4574,314.5133,314.4294,314.4667,11979.0
2020-12-10 12:45:00,337.26,337.34,336.91,336.97,19435.0,314.5133,314.5879,314.1869,314.2429,19435.0
2020-12-10 12:50:00,336.92,336.99,336.68,336.69,14985.0,314.1962,314.2615,313.9724,313.9817,14985.0
2020-12-10 12:55:00,336.64,336.84,336.6,336.76,27206.0,313.9351,314.1216,313.8978,314.047,27206.0
2020-12-10 13:00:00,336.76,337.08,336.74,336.93,32495.0,314.047,314.3454,314.0284,314.2056,32495.0
2020-12-10 13:05:00,337.07,337.25,336.99,337.24,15247.0,314.3361,314.504,314.2615,314.4947,15247.0
2020-12-10 13:10:00,337.17,337.48,337.15,337.42,7518.0,314.4294,314.7185,314.4107,314.6625,7518.0
2020-12-10 13:15:00,337.47,337.5,337.29,337.46,6805.0,314.7091,314.7371,314.5413,314.6998,6805.0
2020-12-10 13:20:00,337.4,337.44,337.22,337.27,8738.0,314.6439,314.6812,314.476,314.5226,8738.0
2020-12-10 13:25:00,337.31,337.56,337.3,337.37,14417.0,314.5599,314.7931,314.5506,314.6159,14417.0
2020-12-10 13:30:00,337.45,337.45,337.07,337.07,10852.0,314.6905,314.6905,314.3361,314.3361,10852.0
2020-12-10 13:35:00,337.09,337.27,336.99,337.22,10885.0,314.3548,314.5226,314.2615,314.476,10885.0
2020-12-10 13:40:00,337.18,337.18,337.0,337.05,8104.0,314.4387,314.4387,314.2708,314.3175,8104.0
2020-12-10 13:45:00,336.95,337.08,336.79,336.98,29338.0,314.2242,314.3454,314.075,314.2522,29338.0
2020-12-10 13:50:00,336.92,337.14,336.84,337.1,7329.0,314.1962,314.4014,314.1216,314.3641,7329.0
2020-12-10 13:55:00,337.03,337.04,336.7,336.86,9234.0,314.2988,314.3081,313.9911,314.1403,9234.0
2020-12-10 14:00:00,336.97,336.99,336.59,336.76,7882.0,314.2429,314.2615,313.8885,314.047,7882.0
2020-12-10 14:05:00,336.84,336.93,336.77,336.83,7077.0,314.1216,314.2056,314.0564,314.1123,7077.0
2020-12-10 14:10:00,336.8,336.84,336.37,336.4,29467.0,314.0843,314.1216,313.6833,313.7113,29467.0
2020-12-10 14:15:00,336.42,336.45,336.23,336.37,10441.0,313.73,313.7579,313.5528,313.6833,10441.0
2020-12-10 14:20:00,336.36,336.44,336.08,336.17,9712.0,313.674,313.7486,313.4129,313.4968,9712.0
2020-12-10 14:25:00,336.34,336.45,336.25,336.25,7035.0,313.6554,313.7579,313.5714,313.5714,7035.0
2020-12-10 14:30:00,336.23,336.45,336.18,336.44,10837.0,313.5528,313.7579,313.5061,313.7486,10837.0
2020-12-10 14:35:00,336.4,336.7,336.4,336.69,31561.0,313.7113,313.9911,313.7113,313.9817,31561.0
2020-12-10 14:40:00,336.65,336.65,336.48,336.57,10971.0,313.9444,313.9444,313.7859,313.8698,10971.0
2020-12-10 14:45:00,336.58,336.69,336.53,336.57,22875.0,313.8792,313.9817,313.8325,313.8698,22875.0
2020-12-10 14:50:00,336.56,336.68,336.52,336.52,20916.0,313.8605,313.9724,313.8232,313.8232,20916.0
2020-12-10 14:55:00,336.53,336.71,336.13,336.21,15581.0,313.8325,314.0004,313.4595,313.5341,15581.0
2020-12-10 15:00:00,336.31,336.72,336.3,336.62,18172.0,313.6274,314.0097,313.6181,313.9165,18172.0
2020-12-10 15:05:00,336.61,336.9,336.53,336.56,35371.0,313.9071,314.1776,313.8325,313.8605,35371.0
2020-12-10 15:10:00,336.56,336.96,336.53,336.89,12219.0,313.8605,314.2335,313.8325,314.1683,12219.0
2020-12-10 15:15:00,336.84,337.15,336.83,337.1,33030.0,314.1216,314.4107,314.1123,314.3641,33030.0
2020-12-10 15:20:00,337.02,337.24,337.02,337.17,18380.0,314.2895,314.4947,314.2895,314.4294,18380.0
2020-12-10 15:25:00,337.16,337.17,336.98,337.14,16353.0,314.42,314.4294,314.2522,314.4014,16353.0
2020-12-10 15:30:00,337.23,337.37,337.03,337.06,20494.0,314.4853,314.6159,314.2988,314.3268,20494.0
2020-12-10 15:35:00,337.07,337.33,336.96,337.24,39223.0,314.3361,314.5786,314.2335,314.4947,39223.0
2020-12-10 15:40:00,337.24,337.44,337.15,337.27,34041.0,314.4947,314.6812,314.4107,314.5226,34041.0
2020-12-10 15:45:00,337.27,337.61,337.27,337.34,53426.0,314.5226,314.8397,314.5226,314.5879,53426.0
2020-12-10 15:50:00,337.39,337.63,337.38,337.62,56210.0,314.6345,314.8583,314.6252,314.849,56210.0
2020-12-10 15:55:00,337.64,337.64,336.95,336.96,171217.0,314.8677,314.8677,314.2242,314.2335,171217.0
2020-12-11 09:30:00,335.31,335.66,335.17,335.35,80054.0,312.6948,313.0212,312.5643,312.7321,80054.0
2020-12-11 09:35:00,335.36,335.66,335.18,335.58,27756.0,312.7415,313.0212,312.5736,312.9466,27756.0
2020-12-11 09:40:00,335.63,335.69,334.8,334.86,56803.0,312.9932,313.0492,312.2192,312.2752,56803.0
2020-12-11 09:45:00,334.9,335.32,334.8,335.26,39519.0,312.3125,312.7041,312.2192,312.6482,39519.0
2020-12-11 09:50:00,335.23,335.55,334.73,335.53,39802.0,312.6202,312.9186,312.1539,312.9,39802.0
2020-12-11 09:55:00,335.53,335.64,335.38,335.5,19020.0,312.9,313.0026,312.7601,312.872,19020.0
2020-12-11 10:00:00,335.47,336.06,335.47,335.82,23790.0,312.844,313.3942,312.844,313.1704,23790.0
2020-12-11 10:05:00,335.81,336.0,335.72,335.9,17584.0,313.1611,313.3383,313.0772,313.245,17584.0
2020-12-11 10:10:00,335.89,336.12,335.78,336.09,19007.0,313.2357,313.4502,313.1331,313.4222,19007.0
2020-12-11 10:15:00,336.12,336.23,335.92,336.19,12587.0,313.4502,313.5528,313.2637,313.5155,12587.0
2020-12-11 10:20:00,336.1,336.1,335.75,335.83,10918.0,313.4315,313.4315,313.1051,313.1798,10918.0
2020-12-11 10:25:00,335.84,336.07,335.74,335.88,5669.0,313.1891,313.4036,313.0958,313.2264,5669.0
2020-12-11 10:30:00,335.83,335.83,335.54,335.75,10031.0,313.1798,313.1798,312.9093,313.1051,10031.0
2020-12-11 10:35:00,335.7,335.74,335.49,335.64,10781.0,313.0585,313.0958,312.8627,313.0026,10781.0
2020-12-11 10:40:00,335.6,335.62,335.49,335.57,7728.0,312.9653,312.9839,312.8627,312.9373,7728.0
2020-12-11 10:45:00,335.56,335.58,335.24,335.28,14107.0,312.928,312.9466,312.6295,312.6668,14107.0
2020-12-11 10:50:00,335.2,335.28,335.07,335.11,7665.0,312.5922,312.6668,312.471,312.5083,7665.0
2020-12-11 10:55:00,335.1,335.36,335.06,335.32,7848.0,312.499,312.7415,312.4617,312.7041,7848.0
2020-12-11 11:00:00,335.4,335.68,335.4,335.52,4853.0,312.7788,313.0399,312.7788,312.8907,4853.0
2020-12-11 11:05:00,335.56,335.64,335.34,335.45,14008.0,312.928,313.0026,312.7228,312.8254,14008.0
2020-12-11 11:10:00,335.47,335.57,335.37,335.55,16607.0,312.844,312.9373,312.7508,312.9186,16607.0
2020-12-11 11:15:00,335.53,335.63,335.43,335.55,12191.0,312.9,312.9932,312.8067,312.9186,12191.0
2020-12-11 11:20:00,335.54,335.54,335.05,335.07,11445.0,312.9093,312.9093,312.4524,312.471,11445.0
2020-12-11 11:25:00,335.18,335.18,334.95,334.96,14735.0,312.5736,312.5736,312.3591,312.3684,14735.0
2020-12-11 11:30:00,334.98,335.16,334.95,334.97,9599.0,312.3871,312.5549,312.3591,312.3778,9599.0
2020-12-11 11:35:00,335.01,335.01,334.48,334.57,22975.0,312.4151,312.4151,311.9208,312.0047,22975.0
2020-12-11 11:40:00,334.56,334.82,334.42,334.42,11188.0,311.9954,312.2379,311.8648,311.8648,11188.0
2020-12-11 11:45:00,334.41,334.78,334.25,334.77,11381.0,311.8555,312.2006,311.7063,312.1912,11381.0
2020-12-11 11:50:00,334.75,334.91,334.74,334.78,17789.0,312.1726,312.3218,312.1633,312.2006,17789.0
2020-12-11 11:55:00,334.85,334.89,334.61,334.75,15116.0,312.2658,312.3032,312.042,312.1726,15116.0
2020-12-11 12:00:00,334.8,334.93,334.67,334.68,12654.0,312.2192,312.3405,312.098,312.1073,12654.0
2020-12-11 12:05:00,334.55,334.77,334.45,334.45,12754.0,311.9861,312.1912,311.8928,311.8928,12754.0
2020-12-11 12:10:00,334.47,334.47,334.06,334.11,15955.0,311.9115,311.9115,311.5291,311.5758,15955.0
2020-12-11 12:15:00,334.04,334.34,333.88,333.92,22655.0,311.5105,311.7902,311.3613,311.3986,22655.0
2020-12-11 12:20:00,333.89,334.12,333.8,334.06,19761.0,311.3706,311.5851,311.2867,311.5291,19761.0
2020-12-11 12:25:00,334.06,334.26,333.94,334.24,63705.0,311.5291,311.7156,311.4172,311.697,63705.0
2020-12-11 12:30:00,334.19,334.19,333.98,333.98,10555.0,311.6504,311.6504,311.4545,311.4545,10555.0
2020-12-11 12:35:00,333.96,334.08,333.77,333.88,10070.0,311.4359,311.5478,311.2587,311.3613,10070.0
2020-12-11 12:40:00,333.97,334.2,333.93,334.14,7576.0,311.4452,311.6597,311.4079,311.6037,7576.0
2020-12-11 12:45:00,334.14,334.47,334.05,334.46,68607.0,311.6037,311.9115,311.5198,311.9022,68607.0
2020-12-11 12:50:00,334.42,334.64,334.4,334.62,7973.0,311.8648,312.07,311.8462,312.0514,7973.0
2020-12-11 12:55:00,334.64,334.76,334.58,334.69,14372.0,312.07,312.1819,312.0141,312.1166,14372.0
2020-12-11 13:00:00,334.67,334.86,334.6,334.86,69836.0,312.098,312.2752,312.0327,312.2752,69836.0
2020-12-11 13:05:00,334.86,334.86,334.71,334.75,6009.0,312.2752,312.2752,312.1353,312.1726,6009.0
2020-12-11 13:10:00,334.78,335.12,334.75,335.06,52290.0,312.2006,312.5176,312.1726,312.4617,52290.0
2020-12-11 13:15:00,335.03,335.18,334.86,334.86,11720.0,312.4337,312.5736,312.2752,312.2752,11720.0
2020-12-11 13:20:00,334.9,334.9,334.67,334.68,8519.0,312.3125,312.3125,312.098,312.1073,8519.0
2020-12-11 13:25:00,334.7,335.04,334.69,335.04,15438.0,312.126,312.443,312.1166,312.443,15438.0
2020-12-11 13:30:00,335.07,335.33,335.07,335.32,12005.0,312.471,312.7135,312.471,312.7041,12005.0
2020-12-11 13:35:00,335.39,335.62,335.39,335.53,9197.0,312.7694,312.9839,312.7694,312.9,9197.0
2020-12-11 13:40:00,335.51,335.62,335.44,335.62,7287.0,312.8813,312.9839,312.8161,312.9839,7287.0
2020-12-11 13:45:00,335.49,335.62,335.34,335.54,7198.0,312.8627,312.9839,312.7228,312.9093,7198.0
2020-12-11 13:50:00,335.49,336.05,335.49,336.03,15283.0,312.8627,313.3849,312.8627,313.3663,15283.0
2020-12-11 13:55:00,336.05,336.25,335.89,336.01,10161.0,313.3849,313.5714,313.2357,313.3476,10161.0
2020-12-11 14:00:00,336.01,336.08,335.83,335.83,8511.0,313.3476,313.4129,313.1798,313.1798,8511.0
2020-12-11 14:05:00,335.83,336.21,335.75,335.97,18838.0,313.1798,313.5341,313.1051,313.3103,18838.0
2020-12-11 14:10:00,336.0,336.02,335.87,335.9,12065.0,313.3383,313.3569,313.2171,313.245,12065.0
2020-12-11 14:15:00,335.9,336.08,335.88,336.07,28093.0,313.245,313.4129,313.2264,313.4036,28093.0
2020-12-11 14:20:00,336.01,336.24,335.92,336.16,17052.0,313.3476,313.5621,313.2637,313.4875,17052.0
2020-12-11 14:25:00,336.11,336.14,335.83,336.0,10459.0,313.4409,313.4688,313.1798,313.3383,10459.0
2020-12-11 14:30:00,336.01,336.48,336.01,336.48,29557.0,313.3476,313.7859,313.3476,313.7859,29557.0
2020-12-11 14:35:00,336.38,336.41,336.21,336.26,12006.0,313.6927,313.7206,313.5341,313.5808,12006.0
2020-12-11 14:40:00,336.29,336.44,336.15,336.36,24146.0,313.6087,313.7486,313.4782,313.674,24146.0
2020-12-11 14:45:00,336.37,336.48,336.28,336.32,12799.0,313.6833,313.7859,313.5994,313.6367,12799.0
2020-12-11 14:50:00,336.31,336.35,336.06,336.1,14675.0,313.6274,313.6647,313.3942,313.4315,14675.0
2020-12-11 14:55:00,336.13,336.21,336.0,336.0,8910.0,313.4595,313.5341,313.3383,313.3383,8910.0
2020-12-11 15:00:00,336.05,336.17,335.88,335.88,13294.0,313.3849,313.4968,313.2264,313.2264,13294.0
2020-12-11 15:05:00,335.86,335.97,335.81,335.89,8489.0,313.2077,313.3103,313.1611,313.2357,8489.0
2020-12-11 15:10:00,335.9,336.22,335.9,336.2,12551.0,313.245,313.5434,313.245,313.5248,12551.0
2020-12-11 15:15:00,336.26,336.8,336.26,336.7,22798.0,313.5808,314.0843,313.5808,313.9911,22798.0
2020-12-11 15:20:00,336.71,336.73,336.43,336.49,13034.0,314.0004,314.0191,313.7393,313.7952,13034.0
2020-12-11 15:25:00,336.5,336.56,336.32,336.39,22602.0,313.8046,313.8605,313.6367,313.702,22602.0
2020-12-11 15:30:00,336.4,336.69,336.3,336.36,11044.0,313.7113,313.9817,313.6181,313.674,11044.0
2020-12-11 15:35:00,336.35,336.65,336.35,336.53,9152.0,313.6647,313.9444,313.6647,313.8325,9152.0
2020-12-11 15:40:00,336.53,336.79,336.4,336.44,16530.0,313.8325,314.075,313.7113,313.7486,16530.0
2020-12-11 15:45:00,336.5,336.5,336.12,336.19,101484.0,313.8046,313.8046,313.4502,313.5155,101484.0
2020-12-11 15:50:00,336.13,336.45,336.04,336.33,97212.0,313.4595,313.7579,313.3756,313.646,97212.0
2020-12-11 15:55:00,336.34,336.64,336.17,336.57,136103.0,313.6554,313.9351,313.4968,313.8698,136103.0
2020-12-14 09:30:00,338.76,338.87,338.5,338.77,115746.0,315.9121,316.0147,315.6697,315.9215,115746.0
2020-12-14 09:35:00,338.82,339.4,338.79,339.38,52986.0,315.9681,316.509,315.9401,316.4903,52986.0
2020-12-14 09:40:00,339.42,339.5,339.24,339.44,21641.0,316.5276,316.6022,316.3598,316.5463,21641.0
2020-12-14 09:45:00,339.49,339.6,339.13,339.4,86368.0,316.5929,316.6955,316.2572,316.509,86368.0
2020-12-14 09:50:00,339.41,339.57,339.32,339.42,36086.0,316.5183,316.6675,316.4344,316.5276,36086.0
2020-12-14 09:55:00,339.4,339.53,339.33,339.53,19027.0,316.509,316.6302,316.4437,316.6302,19027.0
2020-12-14 10:00:00,339.59,339.74,339.51,339.72,11666.0,316.6862,316.826,316.6116,316.8074,11666.0
2020-12-14 10:05:00,339.71,339.78,339.56,339.61,19961.0,316.7981,316.8633,316.6582,316.7048,19961.0
2020-12-14 10:10:00,339.64,339.64,339.39,339.5,16800.0,316.7328,316.7328,316.4996,316.6022,16800.0
2020-12-14 10:15:00,339.5,339.69,339.47,339.5,12274.0,316.6022,316.7794,316.5742,316.6022,12274.0
2020-12-14 10:20:00,339.5,339.61,339.45,339.59,13040.0,316.6022,316.7048,316.5556,316.6862,13040.0
2020-12-14 10:25:00,339.61,339.68,339.48,339.67,15359.0,316.7048,316.7701,316.5836,316.7608,15359.0
2020-12-14 10:30:00,339.67,339.79,339.46,339.46,17710.0,316.7608,316.8727,316.5649,316.5649,17710.0
2020-12-14 10:35:00,339.47,339.54,339.32,339.36,12839.0,316.5742,316.6395,316.4344,316.4717,12839.0
2020-12-14 10:40:00,339.42,339.44,339.09,339.2,22404.0,316.5276,316.5463,316.2199,316.3225,22404.0
2020-12-14 10:45:00,339.23,339.24,338.65,338.65,26118.0,316.3504,316.3598,315.8096,315.8096,26118.0
2020-12-14 10:50:00,338.62,338.84,338.6,338.82,12602.0,315.7816,315.9867,315.7629,315.9681,12602.0
2020-12-14 10:55:00,338.79,338.91,338.18,338.18,37076.0,315.9401,316.052,315.3713,315.3713,37076.0
2020-12-14 11:00:00,338.26,338.3,337.98,338.26,17835.0,315.4459,315.4832,315.1847,315.4459,17835.0
2020-12-14 11:05:00,338.29,338.4,337.8,337.8,22580.0,315.4738,315.5764,315.0169,315.0169,22580.0
2020-12-14 11:10:00,337.75,338.26,337.75,338.24,33772.0,314.9703,315.4459,314.9703,315.4272,33772.0
2020-12-14 11:15:00,338.26,338.58,338.22,338.54,12031.0,315.4459,315.7443,315.4086,315.707,12031.0
2020-12-14 11:20:00,338.46,338.5,338.38,338.49,8307.0,315.6324,315.6697,315.5578,315.6603,8307.0
2020-12-14 11:25:00,338.41,338.41,337.9,337.95,32699.0,315.5857,315.5857,315.1101,315.1568,32699.0
2020-12-14 11:30:00,337.99,338.13,337.39,337.65,19718.0,315.1941,315.3246,314.6345,314.877,19718.0
2020-12-14 11:35:00,337.64,337.92,337.55,337.67,7103.0,314.8677,315.1288,314.7837,314.8957,7103.0
2020-12-14 11:40:00,337.63,337.73,337.55,337.62,13721.0,314.8583,314.9516,314.7837,314.849,13721.0
2020-12-14 11:45:00,337.65,338.01,337.59,337.91,10788.0,314.877,315.2127,314.821,315.1195,10788.0
2020-12-14 11:50:00,337.92,338.13,337.79,338.07,19759.0,315.1288,315.3246,315.0076,315.2687,19759.0
2020-12-14 11:55:00,338.08,338.09,337.82,337.83,10204.0,315.278,315.2873,315.0355,315.0449,10204.0
2020-12-14 12:00:00,337.84,337.93,337.7,337.88,19003.0,315.0542,315.1381,314.9236,315.0915,19003.0
2020-12-14 12:05:00,337.83,337.96,337.73,337.84,6976.0,315.0449,315.1661,314.9516,315.0542,6976.0
2020-12-14 12:10:00,337.91,338.01,337.74,337.96,11304.0,315.1195,315.2127,314.9609,315.1661,11304.0
2020-12-14 12:15:00,337.96,338.0,337.54,337.54,18470.0,315.1661,315.2034,314.7744,314.7744,18470.0
2020-12-14 12:20:00,337.58,337.73,337.56,337.6,6833.0,314.8117,314.9516,314.7931,314.8304,6833.0
2020-12-14 12:25:00,337.58,337.71,337.38,337.65,9011.0,314.8117,314.933,314.6252,314.877,9011.0
2020-12-14 12:30:00,337.62,337.64,337.42,337.64,4194.0,314.849,314.8677,314.6625,314.8677,4194.0
2020-12-14 12:35:00,337.62,337.67,337.33,337.35,17067.0,314.849,314.8957,314.5786,314.5972,17067.0
2020-12-14 12:40:00,337.4,337.4,337.12,337.18,8209.0,314.6439,314.6439,314.3827,314.4387,8209.0
2020-12-14 12:45:00,337.2,337.21,337.0,337.0,13709.0,314.4574,314.4667,314.2708,314.2708,13709.0
2020-12-14 12:50:00,337.02,337.2,337.0,337.2,10192.0,314.2895,314.4574,314.2708,314.4574,10192.0
2020-12-14 12:55:00,337.17,337.18,336.85,336.98,15649.0,314.4294,314.4387,314.131,314.2522,15649.0
2020-12-14 13:00:00,337.14,337.39,337.09,337.1,14062.0,314.4014,314.6345,314.3548,314.3641,14062.0
2020-12-14 13:05:00,337.07,337.11,336.62,336.63,14540.0,314.3361,314.3734,313.9165,313.9258,14540.0
2020-12-14 13:10:00,336.65,337.08,336.57,337.04,20485.0,313.9444,314.3454,313.8698,314.3081,20485.0
2020-12-14 13:15:00,336.92,337.05,336.86,337.03,8875.0,314.1962,314.3175,314.1403,314.2988,8875.0
2020-12-14 13:20:00,337.05,337.19,336.92,336.92,15148.0,314.3175,314.448,314.1962,314.1962,15148.0
2020-12-14 13:25:00,336.96,337.14,336.87,336.87,7626.0,314.2335,314.4014,314.1496,314.1496,7626.0
2020-12-14 13:30:00,336.81,337.23,336.81,337.23,11366.0,314.0937,314.4853,314.0937,314.4853,11366.0
2020-12-14 13:35:00,337.19,337.29,337.1,337.21,6537.0,314.448,314.5413,314.3641,314.4667,6537.0
2020-12-14 13:40:00,337.21,337.28,337.13,337.13,11961.0,314.4667,314.532,314.3921,314.3921,11961.0
2020-12-14 13:45:00,337.12,337.12,336.74,336.88,15743.0,314.3827,314.3827,314.0284,314.1589,15743.0
2020-12-14 13:50:00,336.88,337.21,336.88,337.18,15472.0,314.1589,314.4667,314.1589,314.4387,15472.0
2020-12-14 13:55:00,337.18,337.34,336.95,337.04,13920.0,314.4387,314.5879,314.2242,314.3081,13920.0
2020-12-14 14:00:00,337.09,337.27,336.81,336.9,56259.0,314.3548,314.5226,314.0937,314.1776,56259.0
2020-12-14 14:05:00,336.93,337.13,336.92,336.99,9247.0,314.2056,314.3921,314.1962,314.2615,9247.0
2020-12-14 14:10:00,337.06,337.09,336.74,336.78,11473.0,314.3268,314.3548,314.0284,314.0657,11473.0
2020-12-14 14:15:00,336.84,337.0,336.6,336.95,19427.0,314.1216,314.2708,313.8978,314.2242,19427.0
2020-12-14 14:20:00,336.89,336.97,336.72,336.86,8312.0,314.1683,314.2429,314.0097,314.1403,8312.0
2020-12-14 14:25:00,336.87,336.91,336.69,336.78,14734.0,314.1496,314.1869,313.9817,314.0657,14734.0
2020-12-14 14:30:00,336.77,336.81,336.26,336.33,22493.0,314.0564,314.0937,313.5808,313.646,22493.0
2020-12-14 14:35:00,336.38,336.41,336.02,336.14,25555.0,313.6927,313.7206,313.3569,313.4688,25555.0
2020-12-14 14:40:00,336.16,336.53,336.15,336.52,9924.0,313.4875,313.8325,313.4782,313.8232,9924.0
2020-12-14 14:45:00,336.55,336.55,336.32,336.52,25512.0,313.8512,313.8512,313.6367,313.8232,25512.0
2020-12-14 14:50:00,336.6,336.91,336.45,336.91,35108.0,313.8978,314.1869,313.7579,314.1869,35108.0
2020-12-14 14:55:00,336.88,337.02,336.83,336.87,21217.0,314.1589,314.2895,314.1123,314.1496,21217.0
2020-12-14 15:00:00,336.86,336.94,336.66,336.72,22382.0,314.1403,314.2149,313.9538,314.0097,22382.0
2020-12-14 15:05:00,336.71,336.79,336.45,336.6,27359.0,314.0004,314.075,313.7579,313.8978,27359.0
2020-12-14 15:10:00,336.66,336.85,336.64,336.7,22386.0,313.9538,314.131,313.9351,313.9911,22386.0
2020-12-14 15:15:00,336.7,336.79,336.5,336.56,24071.0,313.9911,314.075,313.8046,313.8605,24071.0
2020-12-14 15:20:00,336.63,336.76,336.55,336.75,42336.0,313.9258,314.047,313.8512,314.0377,42336.0
2020-12-14 15:25:00,336.76,336.91,336.55,336.57,32443.0,314.047,314.1869,313.8512,313.8698,32443.0
2020-12-14 15:30:00,336.54,336.54,335.67,335.84,35865.0,313.8419,313.8419,313.0305,313.1891,35865.0
2020-12-14 15:35:00,335.87,335.99,335.57,335.61,32132.0,313.2171,313.329,312.9373,312.9746,32132.0
2020-12-14 15:40:00,335.59,335.65,335.28,335.28,35991.0,312.9559,313.0119,312.6668,312.6668,35991.0
2020-12-14 15:45:00,335.29,335.7,335.2,335.63,43659.0,312.6762,313.0585,312.5922,312.9932,43659.0
2020-12-14 15:50:00,335.64,335.9,335.13,335.86,59491.0,313.0026,313.245,312.527,313.2077,59491.0
2020-12-14 15:55:00,335.85,335.89,334.89,335.01,133771.0,313.1984,313.2357,312.3032,312.4151,133771.0
2020-12-15 09:30:00,337.64,337.8,337.26,337.62,78324.0,314.8677,315.0169,314.5133,314.849,78324.0
2020-12-15 09:35:00,337.59,337.87,337.4,337.69,20169.0,314.821,315.0822,314.6439,314.9143,20169.0
2020-12-15 09:40:00,337.74,337.91,337.5,337.57,46672.0,314.9609,315.1195,314.7371,314.8024,46672.0
2020-12-15 09:45:00,337.47,337.57,337.24,337.45,10630.0,314.7091,314.8024,314.4947,314.6905,10630.0
2020-12-15 09:50:00,337.47,337.61,337.37,337.56,23090.0,314.7091,314.8397,314.6159,314.7931,23090.0
2020-12-15 09:55:00,337.61,337.61,336.95,337.07,50978.0,314.8397,314.8397,314.2242,314.3361,50978.0
2020-12-15 10:00:00,337.14,337.3,336.87,337.02,25075.0,314.4014,314.5506,314.1496,314.2895,25075.0
2020-12-15 10:05:00,337.16,337.37,336.96,336.96,12564.0,314.42,314.6159,314.2335,314.2335,12564.0
2020-12-15 10:10:00,336.9,337.35,336.84,337.25,16750.0,314.1776,314.5972,314.1216,314.504,16750.0
2020-12-15 10:15:00,337.16,337.31,337.05,337.21,17379.0,314.42,314.5599,314.3175,314.4667,17379.0
2020-12-15 10:20:00,337.19,337.19,336.94,337.08,13874.0,314.448,314.448,314.2149,314.3454,13874.0
2020-12-15 10:25:00,337.07,337.08,336.69,336.81,15558.0,314.3361,314.3454,313.9817,314.0937,15558.0
2020-12-15 10:30:00,336.84,337.17,336.81,337.13,20288.0,314.1216,314.4294,314.0937,314.3921,20288.0
2020-12-15 10:35:00,337.14,337.16,336.48,336.5,32412.0,314.4014,314.42,313.7859,313.8046,32412.0
2020-12-15 10:40:00,336.49,336.78,336.37,336.74,14644.0,313.7952,314.0657,313.6833,314.0284,14644.0
2020-12-15 10:45:00,336.77,336.97,336.76,336.85,7442.0,314.0564,314.2429,314.047,314.131,7442.0
2020-12-15 10:50:00,336.9,337.0,336.67,336.99,8524.0,314.1776,314.2708,313.9631,314.2615,8524.0
2020-12-15 10:55:00,337.0,337.03,336.96,337.0,6256.0,314.2708,314.2988,314.2335,314.2708,6256.0
2020-12-15 11:00:00,336.97,336.98,336.78,336.79,51267.0,314.2429,314.2522,314.0657,314.075,51267.0
2020-12-15 11:05:00,336.75,336.75,336.24,336.55,28764.0,314.0377,314.0377,313.5621,313.8512,28764.0
2020-12-15 11:10:00,336.53,336.96,336.51,336.94,33459.0,313.8325,314.2335,313.8139,314.2149,33459.0
2020-12-15 11:15:00,336.91,336.91,336.67,336.87,17165.0,314.1869,314.1869,313.9631,314.1496,17165.0
2020-12-15 11:20:00,336.9,337.03,336.77,336.88,20426.0,314.1776,314.2988,314.0564,314.1589,20426.0
2020-12-15 11:25:00,336.93,336.99,336.74,336.95,20145.0,314.2056,314.2615,314.0284,314.2242,20145.0
2020-12-15 11:30:00,336.88,336.99,336.79,336.94,24032.0,314.1589,314.2615,314.075,314.2149,24032.0
2020-12-15 11:35:00,336.91,337.11,336.85,337.07,12175.0,314.1869,314.3734,314.131,314.3361,12175.0
2020-12-15 11:40:00,337.07,337.46,337.07,337.46,17611.0,314.3361,314.6998,314.3361,314.6998,17611.0
2020-12-15 11:45:00,337.41,337.41,337.14,337.14,19324.0,314.6532,314.6532,314.4014,314.4014,19324.0
2020-12-15 11:50:00,337.15,337.3,337.1,337.18,10916.0,314.4107,314.5506,314.3641,314.4387,10916.0
2020-12-15 11:55:00,337.05,337.36,337.03,337.36,5800.0,314.3175,314.6066,314.2988,314.6066,5800.0
2020-12-15 12:00:00,337.36,337.6,337.33,337.59,14666.0,314.6066,314.8304,314.5786,314.821,14666.0
2020-12-15 12:05:00,337.62,337.64,337.46,337.47,9164.0,314.849,314.8677,314.6998,314.7091,9164.0
2020-12-15 12:10:00,337.47,337.58,337.45,337.58,9065.0,314.7091,314.8117,314.6905,314.8117,9065.0
2020-12-15 12:15:00,337.55,337.68,337.53,337.66,3129.0,314.7837,314.905,314.7651,314.8863,3129.0
2020-12-15 12:20:00,337.65,337.82,337.65,337.81,9129.0,314.877,315.0355,314.877,315.0262,9129.0
2020-12-15 12:25:00,337.8,337.8,337.69,337.75,4013.0,315.0169,315.0169,314.9143,314.9703,4013.0
2020-12-15 12:30:00,337.77,337.88,337.74,337.81,7320.0,314.9889,315.0915,314.9609,315.0262,7320.0
2020-12-15 12:35:00,337.79,338.17,337.78,338.1,15699.0,315.0076,315.3619,314.9982,315.2967,15699.0
2020-12-15 12:40:00,338.18,338.23,338.13,338.15,9192.0,315.3713,315.4179,315.3246,315.3433,9192.0
2020-12-15 12:45:00,338.17,338.38,338.16,338.36,30636.0,315.3619,315.5578,315.3526,315.5391,30636.0
2020-12-15 12:50:00,338.37,338.56,338.3,338.53,25932.0,315.5484,315.7256,315.4832,315.6976,25932.0
2020-12-15 12:55:00,338.56,338.64,338.51,338.6,23908.0,315.7256,315.8002,315.679,315.7629,23908.0
2020-12-15 13:00:00,338.6,338.72,338.54,338.59,41581.0,315.7629,315.8748,315.707,315.7536,41581.0
2020-12-15 13:05:00,338.62,339.25,338.6,339.06,70239.0,315.7816,316.3691,315.7629,316.1919,70239.0
2020-12-15 13:10:00,339.06,339.07,338.91,339.01,25245.0,316.1919,316.2012,316.052,316.1453,25245.0
2020-12-15 13:15:00,339.05,339.16,338.99,339.09,20917.0,316.1826,316.2852,316.1266,316.2199,20917.0
2020-12-15 13:20:00,339.11,339.11,338.95,338.99,17174.0,316.2385,316.2385,316.0893,316.1266,17174.0
2020-12-15 13:25:00,338.99,339.03,338.84,338.85,31586.0,316.1266,316.1639,315.9867,315.9961,31586.0
2020-12-15 13:30:00,338.85,339.04,338.85,338.97,65189.0,315.9961,316.1733,315.9961,316.108,65189.0
2020-12-15 13:35:00,338.94,339.04,338.89,339.02,65455.0,316.08,316.1733,316.0334,316.1546,65455.0
2020-12-15 13:40:00,339.0,339.01,338.88,338.89,19344.0,316.1359,316.1453,316.024,316.0334,19344.0
2020-12-15 13:45:00,338.91,339.07,338.89,339.06,5168.0,316.052,316.2012,316.0334,316.1919,5168.0
2020-12-15 13:50:00,339.05,339.05,338.96,338.99,8196.0,316.1826,316.1826,316.0986,316.1266,8196.0
2020-12-15 13:55:00,339.01,339.31,339.01,339.24,38144.0,316.1453,316.425,316.1453,316.3598,38144.0
2020-12-15 14:00:00,339.17,339.21,339.06,339.07,30853.0,316.2945,316.3318,316.1919,316.2012,30853.0
2020-12-15 14:05:00,339.11,339.27,339.1,339.13,43375.0,316.2385,316.3877,316.2292,316.2572,43375.0
2020-12-15 14:10:00,339.14,339.5,339.08,339.43,54338.0,316.2665,316.6022,316.2106,316.5369,54338.0
2020-12-15 14:15:00,339.51,339.52,339.3,339.38,47125.0,316.6116,316.6209,316.4157,316.4903,47125.0
2020-12-15 14:20:00,339.41,339.45,339.26,339.34,45576.0,316.5183,316.5556,316.3784,316.453,45576.0
2020-12-15 14:25:00,339.32,339.48,339.25,339.25,57600.0,316.4344,316.5836,316.3691,316.3691,57600.0
2020-12-15 14:30:00,339.29,339.42,339.25,339.33,40168.0,316.4064,316.5276,316.3691,316.4437,40168.0
2020-12-15 14:35:00,339.33,339.49,339.33,339.41,27990.0,316.4437,316.5929,316.4437,316.5183,27990.0
2020-12-15 14:40:00,339.43,339.57,339.39,339.51,25441.0,316.5369,316.6675,316.4996,316.6116,25441.0
2020-12-15 14:45:00,339.54,339.58,339.47,339.5,34324.0,316.6395,316.6768,316.5742,316.6022,34324.0
2020-12-15 14:50:00,339.5,339.5,339.27,339.28,7014.0,316.6022,316.6022,316.3877,316.3971,7014.0
2020-12-15 14:55:00,339.29,339.34,339.23,339.27,14372.0,316.4064,316.453,316.3504,316.3877,14372.0
2020-12-15 15:00:00,339.26,339.52,339.15,339.15,61939.0,316.3784,316.6209,316.2758,316.2758,61939.0
2020-12-15 15:05:00,339.18,339.58,339.16,339.27,16486.0,316.3038,316.6768,316.2852,316.3877,16486.0
2020-12-15 15:10:00,339.41,339.43,339.24,339.41,11895.0,316.5183,316.5369,316.3598,316.5183,11895.0
2020-12-15 15:15:00,339.37,339.47,339.21,339.24,14382.0,316.481,316.5742,316.3318,316.3598,14382.0
2020-12-15 15:20:00,339.23,339.31,339.17,339.3,11292.0,316.3504,316.425,316.2945,316.4157,11292.0
2020-12-15 15:25:00,339.28,339.28,338.94,338.98,26762.0,316.3971,316.3971,316.08,316.1173,26762.0
2020-12-15 15:30:00,338.95,338.95,338.74,338.76,19634.0,316.0893,316.0893,315.8935,315.9121,19634.0
2020-12-15 15:35:00,338.79,338.94,338.75,338.9,15741.0,315.9401,316.08,315.9028,316.0427,15741.0
2020-12-15 15:40:00,338.89,339.17,338.78,339.11,14910.0,316.0334,316.2945,315.9308,316.2385,14910.0
2020-12-15 15:45:00,339.11,339.22,339.06,339.09,29479.0,316.2385,316.3411,316.1919,316.2199,29479.0
2020-12-15 15:50:00,339.06,339.2,338.91,339.15,40206.0,316.1919,316.3225,316.052,316.2758,40206.0
2020-12-15 15:55:00,339.13,339.61,339.11,339.61,133274.0,316.2572,316.7048,316.2385,316.7048,133274.0
2020-12-16 09:30:00,339.83,339.87,339.55,339.68,82009.0,316.91,316.9473,316.6489,316.7701,82009.0
2020-12-16 09:35:00,339.68,339.69,338.96,339.12,139401.0,316.7701,316.7794,316.0986,316.2479,139401.0
2020-12-16 09:40:00,339.14,339.21,339.01,339.18,17673.0,316.2665,316.3318,316.1453,316.3038,17673.0
2020-12-16 09:45:00,339.25,339.4,339.16,339.33,46866.0,316.3691,316.509,316.2852,316.4437,46866.0
2020-12-16 09:50:00,339.36,339.48,339.3,339.41,5545.0,316.4717,316.5836,316.4157,316.5183,5545.0
2020-12-16 09:55:00,339.41,339.69,339.41,339.56,18785.0,316.5183,316.7794,316.5183,316.6582,18785.0
2020-12-16 10:00:00,339.58,339.59,339.45,339.54,8612.0,316.6768,316.6862,316.5556,316.6395,8612.0
2020-12-16 10:05:00,339.58,339.81,339.46,339.79,13625.0,316.6768,316.8913,316.5649,316.8727,13625.0
2020-12-16 10:10:00,339.81,339.88,339.51,339.51,11288.0,316.8913,316.9566,316.6116,316.6116,11288.0
2020-12-16 10:15:00,339.53,339.77,339.49,339.62,20367.0,316.6302,316.854,316.5929,316.7141,20367.0
2020-12-16 10:20:00,339.62,339.71,339.39,339.71,19723.0,316.7141,316.7981,316.4996,316.7981,19723.0
2020-12-16 10:25:00,339.72,340.05,339.72,339.99,27942.0,316.8074,317.1151,316.8074,317.0592,27942.0
2020-12-16 10:30:00,340.01,340.19,340.01,340.14,13439.0,317.0778,317.2457,317.0778,317.1991,13439.0
2020-12-16 10:35:00,340.14,340.14,339.96,340.08,16843.0,317.1991,317.1991,317.0312,317.1431,16843.0
2020-12-16 10:40:00,340.05,340.16,340.01,340.12,14399.0,317.1151,317.2177,317.0778,317.1804,14399.0
2020-12-16 10:45:00,340.07,340.11,339.9,339.9,20093.0,317.1338,317.1711,316.9752,316.9752,20093.0
2020-12-16 10:50:00,339.86,340.05,339.85,339.96,16001.0,316.9379,317.1151,316.9286,317.0312,16001.0
2020-12-16 10:55:00,339.99,339.99,339.7,339.73,16392.0,317.0592,317.0592,316.7887,316.8167,16392.0
2020-12-16 11:00:00,339.83,340.0,339.75,339.98,10835.0,316.91,317.0685,316.8354,317.0499,10835.0
2020-12-16 11:05:00,340.01,340.16,340.01,340.06,10823.0,317.0778,317.2177,317.0778,317.1245,10823.0
2020-12-16 11:10:00,340.01,340.01,339.82,339.95,9642.0,317.0778,317.0778,316.9006,317.0219,9642.0
2020-12-16 11:15:00,339.88,340.02,339.66,339.87,18277.0,316.9566,317.0872,316.7514,316.9473,18277.0
2020-12-16 11:20:00,339.88,340.05,339.84,340.03,9633.0,316.9566,317.1151,316.9193,317.0965,9633.0
2020-12-16 11:25:00,339.97,340.19,339.93,340.14,16606.0,317.0405,317.2457,317.0032,317.1991,16606.0
2020-12-16 11:30:00,340.12,340.25,340.07,340.25,31038.0,317.1804,317.3016,317.1338,317.3016,31038.0
2020-12-16 11:35:00,340.25,340.33,340.18,340.21,20790.0,317.3016,317.3762,317.2364,317.2643,20790.0
2020-12-16 11:40:00,340.26,340.26,340.2,340.24,8185.0,317.311,317.311,317.255,317.2923,8185.0
2020-12-16 11:45:00,340.27,340.33,340.2,340.24,16165.0,317.3203,317.3762,317.255,317.2923,16165.0
2020-12-16 11:50:00,340.26,340.32,340.19,340.23,14632.0,317.311,317.3669,317.2457,317.283,14632.0
2020-12-16 11:55:00,340.22,340.26,340.12,340.17,12539.0,317.2737,317.311,317.1804,317.227,12539.0
2020-12-16 12:00:00,340.22,340.22,340.13,340.16,3548.0,317.2737,317.2737,317.1897,317.2177,3548.0
2020-12-16 12:05:00,340.16,340.23,340.11,340.18,8842.0,317.2177,317.283,317.1711,317.2364,8842.0
2020-12-16 12:10:00,340.15,340.17,340.03,340.05,5899.0,317.2084,317.227,317.0965,317.1151,5899.0
2020-12-16 12:15:00,340.06,340.15,339.99,340.07,24292.0,317.1245,317.2084,317.0592,317.1338,24292.0
2020-12-16 12:20:00,340.06,340.07,339.84,339.89,12724.0,317.1245,317.1338,316.9193,316.9659,12724.0
2020-12-16 12:25:00,339.93,339.95,339.81,339.93,6773.0,317.0032,317.0219,316.8913,317.0032,6773.0
2020-12-16 12:30:00,339.89,339.93,339.81,339.87,4515.0,316.9659,317.0032,316.8913,316.9473,4515.0
2020-12-16 12:35:00,339.92,339.93,339.84,339.88,6332.0,316.9939,317.0032,316.9193,316.9566,6332.0
2020-12-16 12:40:00,339.89,339.92,339.81,339.88,13780.0,316.9659,316.9939,316.8913,316.9566,13780.0
2020-12-16 12:45:00,339.89,339.95,339.68,339.68,29146.0,316.9659,317.0219,316.7701,316.7701,29146.0
2020-12-16 12:50:00,339.68,339.69,339.47,339.69,24163.0,316.7701,316.7794,316.5742,316.7794,24163.0
2020-12-16 12:55:00,339.74,339.96,339.7,339.96,6316.0,316.826,317.0312,316.7887,317.0312,6316.0
2020-12-16 13:00:00,340.0,340.0,339.87,339.99,16605.0,317.0685,317.0685,316.9473,317.0592,16605.0
2020-12-16 13:05:00,339.94,339.94,339.65,339.68,6274.0,317.0126,317.0126,316.7421,316.7701,6274.0
2020-12-16 13:10:00,339.63,339.85,339.63,339.84,14527.0,316.7235,316.9286,316.7235,316.9193,14527.0
2020-12-16 13:15:00,339.78,339.82,339.72,339.81,9101.0,316.8633,316.9006,316.8074,316.8913,9101.0
2020-12-16 13:20:00,339.82,339.85,339.75,339.82,40009.0,316.9006,316.9286,316.8354,316.9006,40009.0
2020-12-16 13:25:00,339.78,339.85,339.66,339.77,9785.0,316.8633,316.9286,316.7514,316.854,9785.0
2020-12-16 13:30:00,339.72,339.92,339.72,339.91,6201.0,316.8074,316.9939,316.8074,316.9846,6201.0
2020-12-16 13:35:00,339.9,339.92,339.81,339.9,14301.0,316.9752,316.9939,316.8913,316.9752,14301.0
2020-12-16 13:40:00,339.89,339.93,339.85,339.85,6195.0,316.9659,317.0032,316.9286,316.9286,6195.0
2020-12-16 13:45:00,339.88,339.88,339.78,339.82,43243.0,316.9566,316.9566,316.8633,316.9006,43243.0
2020-12-16 13:50:00,339.79,339.84,339.77,339.77,4525.0,316.8727,316.9193,316.854,316.854,4525.0
2020-12-16 13:55:00,339.8,339.86,339.79,339.86,17585.0,316.882,316.9379,316.8727,316.9379,17585.0
2020-12-16 14:00:00,339.91,340.17,339.4,339.77,36880.0,316.9846,317.227,316.509,316.854,36880.0
2020-12-16 14:05:00,339.73,339.75,339.27,339.42,19482.0,316.8167,316.8354,316.3877,316.5276,19482.0
2020-12-16 14:10:00,339.36,339.44,339.15,339.36,28136.0,316.4717,316.5463,316.2758,316.4717,28136.0
2020-12-16 14:15:00,339.35,339.36,339.16,339.19,101273.0,316.4623,316.4717,316.2852,316.3131,101273.0
2020-12-16 14:20:00,339.25,339.53,339.16,339.53,16111.0,316.3691,316.6302,316.2852,316.6302,16111.0
2020-12-16 14:25:00,339.55,339.59,339.3,339.37,21353.0,316.6489,316.6862,316.4157,316.481,21353.0
2020-12-16 14:30:00,339.44,339.75,339.41,339.75,11158.0,316.5463,316.8354,316.5183,316.8354,11158.0
2020-12-16 14:35:00,339.74,340.47,339.74,340.44,25529.0,316.826,317.5068,316.826,317.4788,25529.0
2020-12-16 14:40:00,340.43,340.43,340.28,340.37,14167.0,317.4695,317.4695,317.3296,317.4135,14167.0
2020-12-16 14:45:00,340.38,340.56,340.36,340.55,23018.0,317.4229,317.5907,317.4042,317.5814,23018.0
2020-12-16 14:50:00,340.57,340.69,340.48,340.52,38705.0,317.6001,317.712,317.5161,317.5534,38705.0
2020-12-16 14:55:00,340.45,340.68,340.45,340.67,34067.0,317.4882,317.7026,317.4882,317.6933,34067.0
2020-12-16 15:00:00,340.62,340.63,340.43,340.49,25013.0,317.6467,317.656,317.4695,317.5255,25013.0
2020-12-16 15:05:00,340.53,340.54,340.23,340.33,17174.0,317.5628,317.5721,317.283,317.3762,17174.0
2020-12-16 15:10:00,340.37,340.4,340.18,340.31,37548.0,317.4135,317.4415,317.2364,317.3576,37548.0
2020-12-16 15:15:00,340.4,340.65,340.34,340.61,19497.0,317.4415,317.6747,317.3856,317.6374,19497.0
2020-12-16 15:20:00,340.6,340.85,340.58,340.75,21705.0,317.628,317.8612,317.6094,317.7679,21705.0
2020-12-16 15:25:00,340.74,340.81,340.65,340.69,18744.0,317.7586,317.8239,317.6747,317.712,18744.0
2020-12-16 15:30:00,340.7,341.04,340.7,340.89,47917.0,317.7213,318.0384,317.7213,317.8985,47917.0
2020-12-16 15:35:00,340.94,340.94,340.43,340.67,24984.0,317.9451,317.9451,317.4695,317.6933,24984.0
2020-12-16 15:40:00,340.74,340.87,340.56,340.62,27979.0,317.7586,317.8798,317.5907,317.6467,27979.0
2020-12-16 15:45:00,340.64,340.75,340.53,340.71,31790.0,317.6653,317.7679,317.5628,317.7306,31790.0
2020-12-16 15:50:00,340.71,340.71,340.21,340.37,24526.0,317.7306,317.7306,317.2643,317.4135,24526.0
2020-12-16 15:55:00,340.42,340.48,339.93,340.14,57205.0,317.4602,317.5161,317.0032,317.1991,57205.0
2020-12-17 09:30:00,341.77,342.25,341.76,342.12,165999.0,318.7191,319.1668,318.7098,319.0455,165999.0
2020-12-17 09:35:00,342.15,342.25,342.0,342.12,24510.0,319.0735,319.1668,318.9336,319.0455,24510.0
2020-12-17 09:40:00,342.12,342.12,341.58,341.63,29959.0,319.0455,319.0455,318.5419,318.5886,29959.0
2020-12-17 09:45:00,341.64,341.9,341.53,341.9,48004.0,318.5979,318.8404,318.4953,318.8404,48004.0
2020-12-17 09:50:00,341.88,341.89,341.5,341.53,46306.0,318.8217,318.831,318.4673,318.4953,46306.0
2020-12-17 09:55:00,341.53,341.6,341.43,341.58,17809.0,318.4953,318.5606,318.4021,318.5419,17809.0
2020-12-17 10:00:00,341.62,341.74,341.43,341.43,64085.0,318.5792,318.6911,318.4021,318.4021,64085.0
2020-12-17 10:05:00,341.46,341.51,341.4,341.44,13320.0,318.43,318.4767,318.3741,318.4114,13320.0
2020-12-17 10:10:00,341.44,341.57,341.32,341.38,18714.0,318.4114,318.5326,318.2995,318.3554,18714.0
2020-12-17 10:15:00,341.36,341.57,341.22,341.45,24473.0,318.3368,318.5326,318.2062,318.4207,24473.0
2020-12-17 10:20:00,341.48,341.49,341.39,341.44,40958.0,318.4487,318.458,318.3648,318.4114,40958.0
2020-12-17 10:25:00,341.41,341.77,341.3,341.74,70693.0,318.3834,318.7191,318.2808,318.6911,70693.0
2020-12-17 10:30:00,341.73,341.88,341.66,341.82,40459.0,318.6818,318.8217,318.6165,318.7658,40459.0
2020-12-17 10:35:00,341.77,341.82,341.67,341.78,9721.0,318.7191,318.7658,318.6259,318.7285,9721.0
2020-12-17 10:40:00,341.78,341.8,341.26,341.43,34369.0,318.7285,318.7471,318.2435,318.4021,34369.0
2020-12-17 10:45:00,341.53,341.79,341.53,341.76,14669.0,318.4953,318.7378,318.4953,318.7098,14669.0
2020-12-17 10:50:00,341.75,341.8,341.6,341.63,7563.0,318.7005,318.7471,318.5606,318.5886,7563.0
2020-12-17 10:55:00,341.63,341.64,341.37,341.45,24357.0,318.5886,318.5979,318.3461,318.4207,24357.0
2020-12-17 11:00:00,341.43,341.56,341.31,341.37,20816.0,318.4021,318.5233,318.2901,318.3461,20816.0
2020-12-17 11:05:00,341.46,341.58,341.46,341.56,18386.0,318.43,318.5419,318.43,318.5233,18386.0
2020-12-17 11:10:00,341.58,341.66,341.48,341.52,8309.0,318.5419,318.6165,318.4487,318.486,8309.0
2020-12-17 11:15:00,341.5,341.75,341.5,341.66,13586.0,318.4673,318.7005,318.4673,318.6165,13586.0
2020-12-17 11:20:00,341.65,341.68,341.55,341.65,13604.0,318.6072,318.6352,318.514,318.6072,13604.0
2020-12-17 11:25:00,341.67,341.67,341.53,341.55,6119.0,318.6259,318.6259,318.4953,318.514,6119.0
2020-12-17 11:30:00,341.49,341.49,341.3,341.44,14474.0,318.458,318.458,318.2808,318.4114,14474.0
2020-12-17 11:35:00,341.46,341.49,341.41,341.44,23348.0,318.43,318.458,318.3834,318.4114,23348.0
2020-12-17 11:40:00,341.43,341.51,341.42,341.48,17831.0,318.4021,318.4767,318.3927,318.4487,17831.0
2020-12-17 11:45:00,341.48,341.49,341.36,341.38,10902.0,318.4487,318.458,318.3368,318.3554,10902.0
2020-12-17 11:50:00,341.38,341.39,340.96,340.99,25749.0,318.3554,318.3648,317.9638,317.9917,25749.0
2020-12-17 11:55:00,341.04,341.52,340.99,341.52,13631.0,318.0384,318.486,317.9917,318.486,13631.0
2020-12-17 12:00:00,341.5,341.55,341.45,341.51,9233.0,318.4673,318.514,318.4207,318.4767,9233.0
2020-12-17 12:05:00,341.45,341.48,341.39,341.39,7750.0,318.4207,318.4487,318.3648,318.3648,7750.0
2020-12-17 12:10:00,341.39,341.39,341.26,341.3,35439.0,318.3648,318.3648,318.2435,318.2808,35439.0
2020-12-17 12:15:00,341.26,341.36,341.12,341.18,15378.0,318.2435,318.3368,318.113,318.1689,15378.0
2020-12-17 12:20:00,341.17,341.34,341.17,341.28,21038.0,318.1596,318.3181,318.1596,318.2622,21038.0
2020-12-17 12:25:00,341.23,341.39,341.23,341.35,6110.0,318.2155,318.3648,318.2155,318.3275,6110.0
2020-12-17 12:30:00,341.31,341.4,341.28,341.36,6883.0,318.2901,318.3741,318.2622,318.3368,6883.0
2020-12-17 12:35:00,341.32,341.37,341.23,341.3,6242.0,318.2995,318.3461,318.2155,318.2808,6242.0
2020-12-17 12:40:00,341.31,341.47,341.29,341.42,4865.0,318.2901,318.4394,318.2715,318.3927,4865.0
2020-12-17 12:45:00,341.42,341.56,341.42,341.51,9246.0,318.3927,318.5233,318.3927,318.4767,9246.0
2020-12-17 12:50:00,341.5,341.55,341.43,341.55,16451.0,318.4673,318.514,318.4021,318.514,16451.0
2020-12-17 12:55:00,341.55,341.64,341.51,341.56,9216.0,318.514,318.5979,318.4767,318.5233,9216.0
2020-12-17 13:00:00,341.58,341.7,341.55,341.68,6219.0,318.5419,318.6538,318.514,318.6352,6219.0
2020-12-17 13:05:00,341.64,341.8,341.64,341.72,8590.0,318.5979,318.7471,318.5979,318.6725,8590.0
2020-12-17 13:10:00,341.74,341.78,341.7,341.76,5974.0,318.6911,318.7285,318.6538,318.7098,5974.0
2020-12-17 13:15:00,341.79,341.8,341.67,341.69,4225.0,318.7378,318.7471,318.6259,318.6445,4225.0
2020-12-17 13:20:00,341.69,341.8,341.67,341.79,6332.0,318.6445,318.7471,318.6259,318.7378,6332.0
2020-12-17 13:25:00,341.76,341.8,341.72,341.74,5748.0,318.7098,318.7471,318.6725,318.6911,5748.0
2020-12-17 13:30:00,341.75,341.75,341.65,341.72,3724.0,318.7005,318.7005,318.6072,318.6725,3724.0
2020-12-17 13:35:00,341.74,341.78,341.65,341.74,17903.0,318.6911,318.7285,318.6072,318.6911,17903.0
2020-12-17 13:40:00,341.72,341.78,341.69,341.72,20637.0,318.6725,318.7285,318.6445,318.6725,20637.0
2020-12-17 13:45:00,341.72,341.76,341.62,341.75,14078.0,318.6725,318.7098,318.5792,318.7005,14078.0
2020-12-17 13:50:00,341.75,341.93,341.7,341.87,26765.0,318.7005,318.8683,318.6538,318.8124,26765.0
2020-12-17 13:55:00,341.85,341.95,341.8,341.95,16326.0,318.7937,318.887,318.7471,318.887,16326.0
2020-12-17 14:00:00,341.94,341.97,341.82,341.9,11498.0,318.8777,318.9056,318.7658,318.8404,11498.0
2020-12-17 14:05:00,341.93,341.99,341.89,341.97,24219.0,318.8683,318.9243,318.831,318.9056,24219.0
2020-12-17 14:10:00,341.94,341.97,341.84,341.84,11182.0,318.8777,318.9056,318.7844,318.7844,11182.0
2020-12-17 14:15:00,341.91,342.03,341.9,341.98,23201.0,318.8497,318.9616,318.8404,318.915,23201.0
2020-12-17 14:20:00,341.97,342.03,341.93,341.95,35151.0,318.9056,318.9616,318.8683,318.887,35151.0
2020-12-17 14:25:00,341.96,342.0,341.86,341.88,22068.0,318.8963,318.9336,318.8031,318.8217,22068.0
2020-12-17 14:30:00,341.9,342.03,341.89,341.94,10027.0,318.8404,318.9616,318.831,318.8777,10027.0
2020-12-17 14:35:00,341.93,341.98,341.87,341.92,15021.0,318.8683,318.915,318.8124,318.859,15021.0
2020-12-17 14:40:00,341.92,341.95,341.81,341.86,15720.0,318.859,318.887,318.7564,318.8031,15720.0
2020-12-17 14:45:00,341.87,341.99,341.86,341.96,10849.0,318.8124,318.9243,318.8031,318.8963,10849.0
2020-12-17 14:50:00,341.95,342.02,341.91,341.93,19054.0,318.887,318.9523,318.8497,318.8683,19054.0
2020-12-17 14:55:00,341.93,342.01,341.87,341.93,13257.0,318.8683,318.9429,318.8124,318.8683,13257.0
2020-12-17 15:00:00,341.94,342.05,341.8,341.83,13700.0,318.8777,318.9802,318.7471,318.7751,13700.0
2020-12-17 15:05:00,341.89,341.89,341.61,341.71,17561.0,318.831,318.831,318.5699,318.6632,17561.0
2020-12-17 15:10:00,341.7,341.73,341.62,341.64,39136.0,318.6538,318.6818,318.5792,318.5979,39136.0
2020-12-17 15:15:00,341.64,341.85,341.58,341.7,26308.0,318.5979,318.7937,318.5419,318.6538,26308.0
2020-12-17 15:20:00,341.72,341.94,341.7,341.94,23090.0,318.6725,318.8777,318.6538,318.8777,23090.0
2020-12-17 15:25:00,341.96,341.99,341.75,341.75,25376.0,318.8963,318.9243,318.7005,318.7005,25376.0
2020-12-17 15:30:00,341.73,341.73,341.4,341.53,25909.0,318.6818,318.6818,318.3741,318.4953,25909.0
2020-12-17 15:35:00,341.56,341.94,341.47,341.8,26023.0,318.5233,318.8777,318.4394,318.7471,26023.0
2020-12-17 15:40:00,341.78,341.92,341.75,341.84,35407.0,318.7285,318.859,318.7005,318.7844,35407.0
2020-12-17 15:45:00,341.83,341.87,341.69,341.69,38283.0,318.7751,318.8124,318.6445,318.6445,38283.0
2020-12-17 15:50:00,341.81,342.05,341.72,342.05,40336.0,318.7564,318.9802,318.6725,318.9802,40336.0
2020-12-17 15:55:00,342.03,342.08,341.76,342.02,83907.0,318.9616,319.0082,318.7098,318.9523,83907.0
2020-12-18 09:30:00,342.39,342.5,341.88,341.98,180491.0,319.2973,319.3999,318.8217,318.915,180491.0
2020-12-18 09:35:00,341.97,341.97,341.74,341.84,92009.0,318.9056,318.9056,318.6911,318.7844,92009.0
2020-12-18 09:40:00,341.86,341.86,341.4,341.4,78817.0,318.8031,318.8031,318.3741,318.3741,78817.0
2020-12-18 09:45:00,341.45,341.45,341.11,341.22,25043.0,318.4207,318.4207,318.1036,318.2062,25043.0
2020-12-18 09:50:00,341.24,341.24,340.58,340.79,98047.0,318.2249,318.2249,317.6094,317.8052,98047.0
2020-12-18 09:55:00,340.83,341.19,340.83,341.12,44865.0,317.8425,318.1782,317.8425,318.113,44865.0
2020-12-18 10:00:00,341.1,341.1,340.25,340.41,119279.0,318.0943,318.0943,317.3016,317.4509,119279.0
2020-12-18 10:05:00,340.47,340.94,340.41,340.91,54254.0,317.5068,317.9451,317.4509,317.9171,54254.0
2020-12-18 10:10:00,340.96,341.0,340.61,340.85,52123.0,317.9638,318.0011,317.6374,317.8612,52123.0
2020-12-18 10:15:00,340.86,340.96,340.51,340.84,34897.0,317.8705,317.9638,317.5441,317.8518,34897.0
2020-12-18 10:20:00,340.85,340.87,340.32,340.48,49677.0,317.8612,317.8798,317.3669,317.5161,49677.0
2020-12-18 10:25:00,340.55,340.75,340.1,340.35,41962.0,317.5814,317.7679,317.1618,317.3949,41962.0
2020-12-18 10:30:00,340.35,340.51,340.21,340.24,32786.0,317.3949,317.5441,317.2643,317.2923,32786.0
2020-12-18 10:35:00,340.26,340.46,340.02,340.32,14377.0,317.311,317.4975,317.0872,317.3669,14377.0
2020-12-18 10:40:00,340.36,340.56,340.31,340.47,17906.0,317.4042,317.5907,317.3576,317.5068,17906.0
2020-12-18 10:45:00,340.43,340.47,340.12,340.24,14659.0,317.4695,317.5068,317.1804,317.2923,14659.0
2020-12-18 10:50:00,340.19,340.41,340.12,340.39,15752.0,317.2457,317.4509,317.1804,317.4322,15752.0
2020-12-18 10:55:00,340.37,340.73,340.37,340.55,10558.0,317.4135,317.7493,317.4135,317.5814,10558.0
2020-12-18 11:00:00,340.58,340.7,340.51,340.62,28308.0,317.6094,317.7213,317.5441,317.6467,28308.0
2020-12-18 11:05:00,340.63,340.63,340.3,340.5,12517.0,317.656,317.656,317.3483,317.5348,12517.0
2020-12-18 11:10:00,340.49,340.49,339.67,339.73,27776.0,317.5255,317.5255,316.7608,316.8167,27776.0
2020-12-18 11:15:00,339.67,339.86,339.34,339.85,15650.0,316.7608,316.9379,316.453,316.9286,15650.0
2020-12-18 11:20:00,339.87,340.1,339.81,340.05,12035.0,316.9473,317.1618,316.8913,317.1151,12035.0
2020-12-18 11:25:00,340.13,340.17,339.95,339.95,16467.0,317.1897,317.227,317.0219,317.0219,16467.0
2020-12-18 11:30:00,339.95,340.02,339.77,339.98,26275.0,317.0219,317.0872,316.854,317.0499,26275.0
2020-12-18 11:35:00,339.98,340.0,339.89,339.89,19526.0,317.0499,317.0685,316.9659,316.9659,19526.0
2020-12-18 11:40:00,339.9,339.95,339.78,339.94,11721.0,316.9752,317.0219,316.8633,317.0126,11721.0
2020-12-18 11:45:00,339.98,340.11,339.98,340.1,12393.0,317.0499,317.1711,317.0499,317.1618,12393.0
2020-12-18 11:50:00,340.1,340.31,340.08,340.25,12071.0,317.1618,317.3576,317.1431,317.3016,12071.0
2020-12-18 11:55:00,340.26,340.28,340.12,340.15,5794.0,317.311,317.3296,317.1804,317.2084,5794.0
2020-12-18 12:00:00,340.1,340.34,340.03,340.32,4678.0,317.1618,317.3856,317.0965,317.3669,4678.0
2020-12-18 12:05:00,340.31,340.39,340.22,340.24,21517.0,317.3576,317.4322,317.2737,317.2923,21517.0
2020-12-18 12:10:00,340.27,340.46,340.19,340.46,32855.0,317.3203,317.4975,317.2457,317.4975,32855.0
2020-12-18 12:15:00,340.45,340.72,340.41,340.66,59203.0,317.4882,317.7399,317.4509,317.684,59203.0
2020-12-18 12:20:00,340.63,340.63,340.5,340.52,10175.0,317.656,317.656,317.5348,317.5534,10175.0
2020-12-18 12:25:00,340.5,340.63,340.49,340.62,18758.0,317.5348,317.656,317.5255,317.6467,18758.0
2020-12-18 12:30:00,340.6,340.69,340.48,340.63,26098.0,317.628,317.712,317.5161,317.656,26098.0
2020-12-18 12:35:00,340.63,340.99,340.63,340.99,25193.0,317.656,317.9917,317.656,317.9917,25193.0
2020-12-18 12:40:00,341.0,341.08,340.9,340.93,18950.0,318.0011,318.0757,317.9078,317.9358,18950.0
2020-12-18 12:45:00,340.88,340.89,340.67,340.67,7348.0,317.8892,317.8985,317.6933,317.6933,7348.0
2020-12-18 12:50:00,340.67,340.75,340.47,340.49,13822.0,317.6933,317.7679,317.5068,317.5255,13822.0
2020-12-18 12:55:00,340.46,340.53,340.37,340.41,10973.0,317.4975,317.5628,317.4135,317.4509,10973.0
2020-12-18 13:00:00,340.46,340.48,340.26,340.3,33523.0,317.4975,317.5161,317.311,317.3483,33523.0
2020-12-18 13:05:00,340.3,340.41,340.2,340.32,15713.0,317.3483,317.4509,317.255,317.3669,15713.0
2020-12-18 13:10:00,340.31,340.43,340.25,340.35,28405.0,317.3576,317.4695,317.3016,317.3949,28405.0
2020-12-18 13:15:00,340.28,340.31,340.21,340.23,10101.0,317.3296,317.3576,317.2643,317.283,10101.0
2020-12-18 13:20:00,340.19,340.21,339.86,339.99,14559.0,317.2457,317.2643,316.9379,317.0592,14559.0
2020-12-18 13:25:00,340.02,340.21,339.97,340.14,49489.0,317.0872,317.2643,317.0405,317.1991,49489.0
2020-12-18 13:30:00,340.1,340.12,339.81,339.84,9901.0,317.1618,317.1804,316.8913,316.9193,9901.0
2020-12-18 13:35:00,339.87,339.95,339.6,339.63,13588.0,316.9473,317.0219,316.6955,316.7235,13588.0
2020-12-18 13:40:00,339.61,339.85,339.61,339.81,9810.0,316.7048,316.9286,316.7048,316.8913,9810.0
2020-12-18 13:45:00,339.82,339.97,339.8,339.81,13006.0,316.9006,317.0405,316.882,316.8913,13006.0
2020-12-18 13:50:00,339.81,339.88,339.72,339.78,11568.0,316.8913,316.9566,316.8074,316.8633,11568.0
2020-12-18 13:55:00,339.82,339.92,339.77,339.92,32369.0,316.9006,316.9939,316.854,316.9939,32369.0
2020-12-18 14:00:00,339.94,339.94,339.34,339.4,53849.0,317.0126,317.0126,316.453,316.509,53849.0
2020-12-18 14:05:00,339.45,339.72,339.42,339.61,25269.0,316.5556,316.8074,316.5276,316.7048,25269.0
2020-12-18 14:10:00,339.61,339.61,339.34,339.51,13113.0,316.7048,316.7048,316.453,316.6116,13113.0
2020-12-18 14:15:00,339.51,339.52,339.23,339.51,24440.0,316.6116,316.6209,316.3504,316.6116,24440.0
2020-12-18 14:20:00,339.47,339.68,339.46,339.49,16918.0,316.5742,316.7701,316.5649,316.5929,16918.0
2020-12-18 14:25:00,339.54,339.54,339.33,339.49,5822.0,316.6395,316.6395,316.4437,316.5929,5822.0
2020-12-18 14:30:00,339.48,339.72,339.44,339.6,25420.0,316.5836,316.8074,316.5463,316.6955,25420.0
2020-12-18 14:35:00,339.6,339.76,339.6,339.72,22386.0,316.6955,316.8447,316.6955,316.8074,22386.0
2020-12-18 14:40:00,339.72,339.76,339.61,339.66,5820.0,316.8074,316.8447,316.7048,316.7514,5820.0
2020-12-18 14:45:00,339.67,339.7,339.45,339.66,48551.0,316.7608,316.7887,316.5556,316.7514,48551.0
2020-12-18 14:50:00,339.65,339.67,339.44,339.49,30848.0,316.7421,316.7608,316.5463,316.5929,30848.0
2020-12-18 14:55:00,339.5,339.5,338.97,339.24,35660.0,316.6022,316.6022,316.108,316.3598,35660.0
2020-12-18 15:00:00,339.27,339.39,339.07,339.19,20967.0,316.3877,316.4996,316.2012,316.3131,20967.0
2020-12-18 15:05:00,339.22,339.57,339.21,339.37,20760.0,316.3411,316.6675,316.3318,316.481,20760.0
2020-12-18 15:10:00,339.32,339.33,339.05,339.18,10361.0,316.4344,316.4437,316.1826,316.3038,10361.0
2020-12-18 15:15:00,339.25,339.55,339.22,339.27,21130.0,316.3691,316.6489,316.3411,316.3877,21130.0
2020-12-18 15:20:00,339.29,339.31,338.82,338.98,50201.0,316.4064,316.425,315.9681,316.1173,50201.0
2020-12-18 15:25:00,338.98,339.02,338.7,338.9,46974.0,316.1173,316.1546,315.8562,316.0427,46974.0
2020-12-18 15:30:00,338.91,339.29,338.86,339.24,25360.0,316.052,316.4064,316.0054,316.3598,25360.0
2020-12-18 15:35:00,339.2,339.24,338.87,338.99,58994.0,316.3225,316.3598,316.0147,316.1266,58994.0
2020-12-18 15:40:00,338.85,339.76,338.77,339.66,88042.0,315.9961,316.8447,315.9215,316.7514,88042.0
2020-12-18 15:45:00,339.71,340.24,339.63,340.07,229520.0,316.7981,317.2923,316.7235,317.1338,229520.0
2020-12-18 15:50:00,340.0,341.11,339.71,340.9,427210.0,317.0685,318.1036,316.7981,317.9078,427210.0
2020-12-18 15:55:00,340.9,341.71,340.55,340.65,1800335.0,317.9078,318.6632,317.5814,317.6747,1800335.0
2020-12-21 09:30:00,336.8,337.66,336.39,337.54,340516.0,314.0843,314.8863,313.702,314.7744,340516.0
2020-12-21 09:35:00,337.52,338.18,337.49,338.04,76488.0,314.7558,315.3713,314.7278,315.2407,76488.0
2020-12-21 09:40:00,338.0,338.09,337.41,337.41,38706.0,315.2034,315.2873,314.6532,314.6532,38706.0
2020-12-21 09:45:00,337.46,337.57,336.86,336.95,97980.0,314.6998,314.8024,314.1403,314.2242,97980.0
2020-12-21 09:50:00,336.96,337.56,336.85,337.11,36129.0,314.2335,314.7931,314.131,314.3734,36129.0
2020-12-21 09:55:00,337.14,337.64,336.68,336.76,50268.0,314.4014,314.8677,313.9724,314.047,50268.0
2020-12-21 10:00:00,336.7,336.73,335.15,335.39,49109.0,313.9911,314.0191,312.5456,312.7694,49109.0
2020-12-21 10:05:00,335.4,335.53,334.78,335.37,78411.0,312.7788,312.9,312.2006,312.7508,78411.0
2020-12-21 10:10:00,335.45,335.7,334.94,335.07,67213.0,312.8254,313.0585,312.3498,312.471,67213.0
2020-12-21 10:15:00,334.94,335.35,334.33,334.49,37467.0,312.3498,312.7321,311.7809,311.9301,37467.0
2020-12-21 10:20:00,334.52,335.05,334.11,334.91,27242.0,311.9581,312.4524,311.5758,312.3218,27242.0
2020-12-21 10:25:00,334.8,335.16,334.64,334.83,34101.0,312.2192,312.5549,312.07,312.2472,34101.0
2020-12-21 10:30:00,334.76,335.06,334.31,335.0,30479.0,312.1819,312.4617,311.7623,312.4057,30479.0
2020-12-21 10:35:00,335.08,335.25,334.47,335.21,27488.0,312.4803,312.6389,311.9115,312.6016,27488.0
2020-12-21 10:40:00,335.11,335.38,334.81,335.24,42329.0,312.5083,312.7601,312.2285,312.6295,42329.0
2020-12-21 10:45:00,335.1,335.23,334.64,334.94,31660.0,312.499,312.6202,312.07,312.3498,31660.0
2020-12-21 10:50:00,334.93,335.16,334.71,335.05,131405.0,312.3405,312.5549,312.1353,312.4524,131405.0
2020-12-21 10:55:00,335.11,335.61,335.04,335.36,24992.0,312.5083,312.9746,312.443,312.7415,24992.0
2020-12-21 11:00:00,335.4,336.05,335.28,336.04,29937.0,312.7788,313.3849,312.6668,313.3756,29937.0
2020-12-21 11:05:00,336.14,336.24,335.95,336.24,26153.0,313.4688,313.5621,313.2917,313.5621,26153.0
2020-12-21 11:10:00,336.22,336.35,336.01,336.31,13305.0,313.5434,313.6647,313.3476,313.6274,13305.0
2020-12-21 11:15:00,336.37,336.5,335.91,336.12,20949.0,313.6833,313.8046,313.2544,313.4502,20949.0
2020-12-21 11:20:00,336.05,336.67,336.05,336.62,17242.0,313.3849,313.9631,313.3849,313.9165,17242.0
2020-12-21 11:25:00,336.58,336.66,336.36,336.45,14221.0,313.8792,313.9538,313.674,313.7579,14221.0
2020-12-21 11:30:00,336.48,336.78,336.48,336.58,11781.0,313.7859,314.0657,313.7859,313.8792,11781.0
2020-12-21 11:35:00,336.59,336.97,336.56,336.8,18596.0,313.8885,314.2429,313.8605,314.0843,18596.0
2020-12-21 11:40:00,336.89,337.08,336.89,337.0,15599.0,314.1683,314.3454,314.1683,314.2708,15599.0
2020-12-21 11:45:00,337.04,337.3,336.9,337.22,10477.0,314.3081,314.5506,314.1776,314.476,10477.0
2020-12-21 11:50:00,337.16,337.46,337.1,337.2,9222.0,314.42,314.6998,314.3641,314.4574,9222.0
2020-12-21 11:55:00,337.19,337.25,337.01,337.14,20214.0,314.448,314.504,314.2802,314.4014,20214.0
2020-12-21 12:00:00,337.14,337.57,337.14,337.57,11129.0,314.4014,314.8024,314.4014,314.8024,11129.0
2020-12-21 12:05:00,337.56,337.56,337.3,337.49,16492.0,314.7931,314.7931,314.5506,314.7278,16492.0
2020-12-21 12:10:00,337.47,337.57,337.3,337.32,7335.0,314.7091,314.8024,314.5506,314.5693,7335.0
2020-12-21 12:15:00,337.47,337.53,337.36,337.4,12388.0,314.7091,314.7651,314.6066,314.6439,12388.0
2020-12-21 12:20:00,337.36,337.98,337.36,337.94,10613.0,314.6066,315.1847,314.6066,315.1474,10613.0
2020-12-21 12:25:00,337.96,338.35,337.95,338.28,32051.0,315.1661,315.5298,315.1568,315.4645,32051.0
2020-12-21 12:30:00,338.4,338.6,338.39,338.46,13728.0,315.5764,315.7629,315.5671,315.6324,13728.0
2020-12-21 12:35:00,338.44,338.63,338.38,338.54,7894.0,315.6137,315.7909,315.5578,315.707,7894.0
2020-12-21 12:40:00,338.54,338.64,338.27,338.34,52846.0,315.707,315.8002,315.4552,315.5205,52846.0
2020-12-21 12:45:00,338.36,338.72,338.31,338.71,7344.0,315.5391,315.8748,315.4925,315.8655,7344.0
2020-12-21 12:50:00,338.6,339.15,338.6,338.91,25770.0,315.7629,316.2758,315.7629,316.052,25770.0
2020-12-21 12:55:00,338.94,339.03,338.86,338.94,13642.0,316.08,316.1639,316.0054,316.08,13642.0
2020-12-21 13:00:00,338.95,339.19,338.81,338.93,14715.0,316.0893,316.3131,315.9588,316.0707,14715.0
2020-12-21 13:05:00,338.89,339.16,338.86,339.09,18070.0,316.0334,316.2852,316.0054,316.2199,18070.0
2020-12-21 13:10:00,339.07,339.23,338.99,339.23,7252.0,316.2012,316.3504,316.1266,316.3504,7252.0
2020-12-21 13:15:00,339.29,339.31,339.17,339.24,6171.0,316.4064,316.425,316.2945,316.3598,6171.0
2020-12-21 13:20:00,339.27,339.27,339.03,339.2,10026.0,316.3877,316.3877,316.1639,316.3225,10026.0
2020-12-21 13:25:00,339.15,339.35,339.05,339.31,26128.0,316.2758,316.4623,316.1826,316.425,26128.0
2020-12-21 13:30:00,339.3,339.63,339.3,339.57,7845.0,316.4157,316.7235,316.4157,316.6675,7845.0
2020-12-21 13:35:00,339.61,339.66,339.46,339.53,10317.0,316.7048,316.7514,316.5649,316.6302,10317.0
2020-12-21 13:40:00,339.53,340.0,339.53,339.96,14689.0,316.6302,317.0685,316.6302,317.0312,14689.0
2020-12-21 13:45:00,339.88,339.88,339.4,339.54,18023.0,316.9566,316.9566,316.509,316.6395,18023.0
2020-12-21 13:50:00,339.7,339.88,339.56,339.85,9462.0,316.7887,316.9566,316.6582,316.9286,9462.0
2020-12-21 13:55:00,339.82,339.97,339.68,339.69,9281.0,316.9006,317.0405,316.7701,316.7794,9281.0
2020-12-21 14:00:00,339.69,339.69,339.44,339.58,15784.0,316.7794,316.7794,316.5463,316.6768,15784.0
2020-12-21 14:05:00,339.55,339.61,339.36,339.45,21641.0,316.6489,316.7048,316.4717,316.5556,21641.0
2020-12-21 14:10:00,339.39,339.74,339.3,339.67,17959.0,316.4996,316.826,316.4157,316.7608,17959.0
2020-12-21 14:15:00,339.67,339.8,339.56,339.7,13115.0,316.7608,316.882,316.6582,316.7887,13115.0
2020-12-21 14:20:00,339.67,339.95,339.55,339.79,12139.0,316.7608,317.0219,316.6489,316.8727,12139.0
2020-12-21 14:25:00,339.8,340.01,339.76,339.97,12493.0,316.882,317.0778,316.8447,317.0405,12493.0
2020-12-21 14:30:00,339.93,340.2,339.93,339.98,12631.0,317.0032,317.255,317.0032,317.0499,12631.0
2020-12-21 14:35:00,339.98,340.38,339.91,339.96,16502.0,317.0499,317.4229,316.9846,317.0312,16502.0
2020-12-21 14:40:00,340.03,340.07,339.76,339.91,29206.0,317.0965,317.1338,316.8447,316.9846,29206.0
2020-12-21 14:45:00,339.95,340.04,339.9,339.92,11844.0,317.0219,317.1058,316.9752,316.9939,11844.0
2020-12-21 14:50:00,339.88,340.0,339.85,339.96,39740.0,316.9566,317.0685,316.9286,317.0312,39740.0
2020-12-21 14:55:00,339.91,340.03,339.56,339.65,98096.0,316.9846,317.0965,316.6582,316.7421,98096.0
2020-12-21 15:00:00,339.66,339.85,339.57,339.65,27048.0,316.7514,316.9286,316.6675,316.7421,27048.0
2020-12-21 15:05:00,339.67,339.71,339.16,339.22,27047.0,316.7608,316.7981,316.2852,316.3411,27047.0
2020-12-21 15:10:00,339.15,339.47,339.03,339.39,25678.0,316.2758,316.5742,316.1639,316.4996,25678.0
2020-12-21 15:15:00,339.37,339.37,339.08,339.17,16756.0,316.481,316.481,316.2106,316.2945,16756.0
2020-12-21 15:20:00,339.22,339.24,339.04,339.21,105890.0,316.3411,316.3598,316.1733,316.3318,105890.0
2020-12-21 15:25:00,339.18,339.37,339.17,339.37,39193.0,316.3038,316.481,316.2945,316.481,39193.0
2020-12-21 15:30:00,339.27,339.37,338.58,338.63,26395.0,316.3877,316.481,315.7443,315.7909,26395.0
2020-12-21 15:35:00,338.64,339.26,338.6,339.25,56126.0,315.8002,316.3784,315.7629,316.3691,56126.0
2020-12-21 15:40:00,339.26,339.39,338.82,338.85,27938.0,316.3784,316.4996,315.9681,315.9961,27938.0
2020-12-21 15:45:00,338.83,339.06,338.71,338.91,26016.0,315.9774,316.1919,315.8655,316.052,26016.0
2020-12-21 15:50:00,338.81,338.92,338.34,338.92,51993.0,315.9588,316.0613,315.5205,316.0613,51993.0
2020-12-21 15:55:00,338.99,339.77,338.92,339.55,115217.0,316.1266,316.854,316.0613,316.6489,115217.0
2020-12-22 09:30:00,338.47,338.47,337.54,337.67,88866.0,316.9349,316.9349,316.064,316.1858,88866.0
2020-12-22 09:35:00,337.66,337.92,337.55,337.88,26747.0,316.1764,316.4199,316.0734,316.3824,26747.0
2020-12-22 09:40:00,337.97,338.15,337.67,338.09,42328.0,316.4667,316.6352,316.1858,316.5791,42328.0
2020-12-22 09:45:00,338.06,338.32,338.05,338.17,71743.0,316.551,316.7944,316.5416,316.654,71743.0
2020-12-22 09:50:00,338.18,338.24,337.71,337.99,52359.0,316.6633,316.7195,316.2232,316.4854,52359.0
2020-12-22 09:55:00,338.01,338.16,337.85,338.08,20209.0,316.5041,316.6446,316.3543,316.5697,20209.0
2020-12-22 10:00:00,338.09,338.09,337.39,337.73,27129.0,316.5791,316.5791,315.9236,316.242,27129.0
2020-12-22 10:05:00,337.7,338.32,337.65,338.32,20029.0,316.2139,316.7944,316.1671,316.7944,20029.0
2020-12-22 10:10:00,338.34,338.36,337.38,337.5,26770.0,316.8131,316.8319,315.9142,316.0266,26770.0
2020-12-22 10:15:00,337.47,337.99,337.47,337.81,48374.0,315.9985,316.4854,315.9985,316.3169,48374.0
2020-12-22 10:20:00,337.77,338.0,337.63,337.97,15996.0,316.2794,316.4948,316.1483,316.4667,15996.0
2020-12-22 10:25:00,338.0,338.16,337.89,338.12,16697.0,316.4948,316.6446,316.3918,316.6071,16697.0
2020-12-22 10:30:00,338.18,338.55,338.13,338.33,18459.0,316.6633,317.0098,316.6165,316.8038,18459.0
2020-12-22 10:35:00,338.32,338.46,338.31,338.4,8786.0,316.7944,316.9255,316.7851,316.8693,8786.0
2020-12-22 10:40:00,338.37,338.44,338.22,338.23,36083.0,316.8412,316.9068,316.7008,316.7101,36083.0
2020-12-22 10:45:00,338.3,338.39,337.79,337.79,13944.0,316.7757,316.86,316.2981,316.2981,13944.0
2020-12-22 10:50:00,337.78,337.96,337.68,337.94,13522.0,316.2888,316.4573,316.1951,316.4386,13522.0
2020-12-22 10:55:00,337.94,338.07,337.8,337.98,12054.0,316.4386,316.5603,316.3075,316.4761,12054.0
2020-12-22 11:00:00,338.04,338.04,337.62,337.75,12635.0,316.5322,316.5322,316.139,316.2607,12635.0
2020-12-22 11:05:00,337.89,338.09,337.79,338.06,14289.0,316.3918,316.5791,316.2981,316.551,14289.0
2020-12-22 11:10:00,338.08,338.17,337.88,338.03,13505.0,316.5697,316.654,316.3824,316.5229,13505.0
2020-12-22 11:15:00,338.06,338.3,337.97,338.28,17296.0,316.551,316.7757,316.4667,316.757,17296.0
2020-12-22 11:20:00,338.26,338.3,337.87,338.05,8933.0,316.7382,316.7757,316.3731,316.5416,8933.0
2020-12-22 11:25:00,337.92,337.97,337.78,337.9,12257.0,316.4199,316.4667,316.2888,316.4011,12257.0
2020-12-22 11:30:00,337.95,337.95,337.39,337.43,45032.0,316.448,316.448,315.9236,315.961,45032.0
2020-12-22 11:35:00,337.41,337.44,336.91,337.13,31591.0,315.9423,315.9704,315.4741,315.6801,31591.0
2020-12-22 11:40:00,337.15,337.15,336.47,336.7,43277.0,315.6989,315.6989,315.0621,315.2775,43277.0
2020-12-22 11:45:00,336.75,337.12,336.57,336.98,15999.0,315.3243,315.6708,315.1558,315.5397,15999.0
2020-12-22 11:50:00,336.91,337.08,336.72,337.04,11910.0,315.4741,315.6333,315.2962,315.5959,11910.0
2020-12-22 11:55:00,337.09,337.4,337.06,337.36,24334.0,315.6427,315.933,315.6146,315.8955,24334.0
2020-12-22 12:00:00,337.35,337.56,337.27,337.55,10413.0,315.8861,316.0828,315.8112,316.0734,10413.0
2020-12-22 12:05:00,337.5,337.61,337.44,337.44,7231.0,316.0266,316.1296,315.9704,315.9704,7231.0
2020-12-22 12:10:00,337.42,337.71,337.35,337.7,4895.0,315.9517,316.2232,315.8861,316.2139,4895.0
2020-12-22 12:15:00,337.72,337.8,337.65,337.66,8534.0,316.2326,316.3075,316.1671,316.1764,8534.0
2020-12-22 12:20:00,337.67,337.79,337.61,337.66,7368.0,316.1858,316.2981,316.1296,316.1764,7368.0
2020-12-22 12:25:00,337.68,337.68,337.44,337.44,24743.0,316.1951,316.1951,315.9704,315.9704,24743.0
2020-12-22 12:30:00,337.41,337.55,337.39,337.52,42854.0,315.9423,316.0734,315.9236,316.0453,42854.0
2020-12-22 12:35:00,337.47,337.75,337.47,337.59,10001.0,315.9985,316.2607,315.9985,316.1109,10001.0
2020-12-22 12:40:00,337.68,337.87,337.62,337.87,17532.0,316.1951,316.3731,316.139,316.3731,17532.0
2020-12-22 12:45:00,337.85,337.9,337.73,337.9,5496.0,316.3543,316.4011,316.242,316.4011,5496.0
2020-12-22 12:50:00,337.86,337.9,337.77,337.77,9936.0,316.3637,316.4011,316.2794,316.2794,9936.0
2020-12-22 12:55:00,337.79,337.79,337.55,337.73,12873.0,316.2981,316.2981,316.0734,316.242,12873.0
2020-12-22 13:00:00,337.84,337.92,337.71,337.83,10969.0,316.345,316.4199,316.2232,316.3356,10969.0
2020-12-22 13:05:00,337.82,337.95,337.79,337.86,5651.0,316.3262,316.448,316.2981,316.3637,5651.0
2020-12-22 13:10:00,337.88,338.03,337.85,337.99,12080.0,316.3824,316.5229,316.3543,316.4854,12080.0
2020-12-22 13:15:00,337.98,338.12,337.97,338.04,8941.0,316.4761,316.6071,316.4667,316.5322,8941.0
2020-12-22 13:20:00,338.06,338.1,338.02,338.09,5210.0,316.551,316.5884,316.5135,316.5791,5210.0
2020-12-22 13:25:00,338.09,338.11,338.02,338.05,11738.0,316.5791,316.5978,316.5135,316.5416,11738.0
2020-12-22 13:30:00,338.08,338.21,338.06,338.14,90126.0,316.5697,316.6914,316.551,316.6259,90126.0
2020-12-22 13:35:00,338.1,338.37,338.1,338.34,13153.0,316.5884,316.8412,316.5884,316.8131,13153.0
2020-12-22 13:40:00,338.35,338.35,338.11,338.12,16822.0,316.8225,316.8225,316.5978,316.6071,16822.0
2020-12-22 13:45:00,338.13,338.28,338.13,338.18,9034.0,316.6165,316.757,316.6165,316.6633,9034.0
2020-12-22 13:50:00,338.2,338.38,338.2,338.37,22465.0,316.6821,316.8506,316.6821,316.8412,22465.0
2020-12-22 13:55:00,338.36,338.49,338.19,338.29,22606.0,316.8319,316.9536,316.6727,316.7663,22606.0
2020-12-22 14:00:00,338.34,338.37,338.28,338.32,22723.0,316.8131,316.8412,316.757,316.7944,22723.0
2020-12-22 14:05:00,338.36,338.36,338.04,338.15,11120.0,316.8319,316.8319,316.5322,316.6352,11120.0
2020-12-22 14:10:00,338.15,338.24,338.03,338.15,10969.0,316.6352,316.7195,316.5229,316.6352,10969.0
2020-12-22 14:15:00,338.15,338.25,338.08,338.22,22547.0,316.6352,316.7289,316.5697,316.7008,22547.0
2020-12-22 14:20:00,338.24,338.35,338.04,338.15,10302.0,316.7195,316.8225,316.5322,316.6352,10302.0
2020-12-22 14:25:00,338.15,338.21,338.06,338.21,8335.0,316.6352,316.6914,316.551,316.6914,8335.0
2020-12-22 14:30:00,338.18,338.19,338.05,338.09,13674.0,316.6633,316.6727,316.5416,316.5791,13674.0
2020-12-22 14:35:00,338.12,338.15,337.64,337.65,18177.0,316.6071,316.6352,316.1577,316.1671,18177.0
2020-12-22 14:40:00,337.63,337.76,337.53,337.71,34494.0,316.1483,316.2701,316.0547,316.2232,34494.0
2020-12-22 14:45:00,337.69,337.86,337.55,337.81,14460.0,316.2045,316.3637,316.0734,316.3169,14460.0
2020-12-22 14:50:00,337.85,337.99,337.67,337.72,12791.0,316.3543,316.4854,316.1858,316.2326,12791.0
2020-12-22 14:55:00,337.72,337.89,337.69,337.83,20942.0,316.2326,316.3918,316.2045,316.3356,20942.0
2020-12-22 15:00:00,337.81,337.93,337.78,337.89,21128.0,316.3169,316.4292,316.2888,316.3918,21128.0
2020-12-22 15:05:00,337.87,337.87,337.5,337.5,10445.0,316.3731,316.3731,316.0266,316.0266,10445.0
2020-12-22 15:10:00,337.5,337.66,337.31,337.6,18311.0,316.0266,316.1764,315.8487,316.1202,18311.0
2020-12-22 15:15:00,337.57,337.63,337.42,337.5,37148.0,316.0921,316.1483,315.9517,316.0266,37148.0
2020-12-22 15:20:00,337.54,337.62,337.42,337.45,16587.0,316.064,316.139,315.9517,315.9798,16587.0
2020-12-22 15:25:00,337.42,337.51,337.24,337.3,16616.0,315.9517,316.036,315.7831,315.8393,16616.0
2020-12-22 15:30:00,337.3,337.47,337.12,337.32,47432.0,315.8393,315.9985,315.6708,315.858,47432.0
2020-12-22 15:35:00,337.3,337.43,337.13,337.16,15200.0,315.8393,315.961,315.6801,315.7082,15200.0
2020-12-22 15:40:00,337.1,337.32,336.93,337.3,21148.0,315.652,315.858,315.4929,315.8393,21148.0
2020-12-22 15:45:00,337.31,337.6,337.21,337.21,41728.0,315.8487,316.1202,315.755,315.755,41728.0
2020-12-22 15:50:00,337.17,337.47,337.09,337.3,20604.0,315.7176,315.9985,315.6427,315.8393,20604.0
2020-12-22 15:55:00,337.33,337.58,337.3,337.54,44416.0,315.8674,316.1015,315.8393,316.064,44416.0
2020-12-23 09:30:00,338.54,338.91,338.48,338.77,77527.0,317.0004,317.3469,316.9442,317.2158,77527.0
2020-12-23 09:35:00,338.74,339.22,338.68,339.05,48818.0,317.1877,317.6372,317.1315,317.478,48818.0
2020-12-23 09:40:00,339.01,339.08,338.83,338.88,17263.0,317.4405,317.5061,317.272,317.3188,17263.0
2020-12-23 09:45:00,338.91,339.01,338.51,339.01,54709.0,317.3469,317.4405,316.9723,317.4405,54709.0
2020-12-23 09:50:00,338.98,339.34,338.98,339.14,11770.0,317.4124,317.7495,317.4124,317.5622,11770.0
2020-12-23 09:55:00,339.13,339.24,338.85,339.13,67215.0,317.5529,317.6559,317.2907,317.5529,67215.0
2020-12-23 10:00:00,339.14,339.28,339.03,339.13,17031.0,317.5622,317.6933,317.4592,317.5529,17031.0
2020-12-23 10:05:00,339.2,339.3,338.86,339.02,25555.0,317.6184,317.7121,317.3001,317.4499,25555.0
2020-12-23 10:10:00,339.03,339.11,338.91,339.02,12762.0,317.4592,317.5342,317.3469,317.4499,12762.0
2020-12-23 10:15:00,339.05,339.07,338.54,338.67,118285.0,317.478,317.4967,317.0004,317.1222,118285.0
2020-12-23 10:20:00,338.7,338.95,338.62,338.68,27686.0,317.1502,317.3843,317.0753,317.1315,27686.0
2020-12-23 10:25:00,338.7,338.89,338.66,338.7,19709.0,317.1502,317.3282,317.1128,317.1502,19709.0
2020-12-23 10:30:00,338.72,338.92,338.68,338.92,10549.0,317.169,317.3562,317.1315,317.3562,10549.0
2020-12-23 10:35:00,338.93,339.07,338.82,339.04,9818.0,317.3656,317.4967,317.2626,317.4686,9818.0
2020-12-23 10:40:00,339.0,339.01,338.8,338.84,7154.0,317.4312,317.4405,317.2439,317.2813,7154.0
2020-12-23 10:45:00,338.84,338.91,338.79,338.88,7359.0,317.2813,317.3469,317.2345,317.3188,7359.0
2020-12-23 10:50:00,338.92,338.99,338.69,338.78,17280.0,317.3562,317.4218,317.1409,317.2252,17280.0
2020-12-23 10:55:00,338.85,339.07,338.78,339.02,21194.0,317.2907,317.4967,317.2252,317.4499,21194.0
2020-12-23 11:00:00,338.96,339.03,338.88,339.0,12455.0,317.3937,317.4592,317.3188,317.4312,12455.0
2020-12-23 11:05:00,339.04,339.16,339.0,339.0,16313.0,317.4686,317.581,317.4312,317.4312,16313.0
2020-12-23 11:10:00,339.03,339.28,339.03,339.13,6368.0,317.4592,317.6933,317.4592,317.5529,6368.0
2020-12-23 11:15:00,339.13,339.19,339.0,339.06,8005.0,317.5529,317.6091,317.4312,317.4873,8005.0
2020-12-23 11:20:00,339.08,339.2,339.01,339.03,11750.0,317.5061,317.6184,317.4405,317.4592,11750.0
2020-12-23 11:25:00,339.03,339.12,338.96,338.96,8694.0,317.4592,317.5435,317.3937,317.3937,8694.0
2020-12-23 11:30:00,338.98,339.06,338.92,338.99,8838.0,317.4124,317.4873,317.3562,317.4218,8838.0
2020-12-23 11:35:00,339.01,339.05,338.89,338.9,9672.0,317.4405,317.478,317.3282,317.3375,9672.0
2020-12-23 11:40:00,338.93,339.03,338.92,339.02,4445.0,317.3656,317.4592,317.3562,317.4499,4445.0
2020-12-23 11:45:00,339.0,339.15,338.99,339.15,4996.0,317.4312,317.5716,317.4218,317.5716,4996.0
2020-12-23 11:50:00,339.16,339.24,339.12,339.16,10041.0,317.581,317.6559,317.5435,317.581,10041.0
2020-12-23 11:55:00,339.17,339.3,339.15,339.24,9777.0,317.5903,317.7121,317.5716,317.6559,9777.0
2020-12-23 12:00:00,339.26,339.34,339.23,339.32,7241.0,317.6746,317.7495,317.6465,317.7308,7241.0
2020-12-23 12:05:00,339.33,339.33,339.15,339.24,5867.0,317.7402,317.7402,317.5716,317.6559,5867.0
2020-12-23 12:10:00,339.26,339.44,339.22,339.42,4931.0,317.6746,317.8432,317.6372,317.8244,4931.0
2020-12-23 12:15:00,339.42,339.43,339.32,339.32,8280.0,317.8244,317.8338,317.7308,317.7308,8280.0
2020-12-23 12:20:00,339.32,339.36,339.22,339.24,6515.0,317.7308,317.7683,317.6372,317.6559,6515.0
2020-12-23 12:25:00,339.24,339.26,339.2,339.23,10876.0,317.6559,317.6746,317.6184,317.6465,10876.0
2020-12-23 12:30:00,339.25,339.43,339.25,339.42,4067.0,317.6653,317.8338,317.6653,317.8244,4067.0
2020-12-23 12:35:00,339.43,339.47,339.35,339.38,5450.0,317.8338,317.8713,317.7589,317.787,5450.0
2020-12-23 12:40:00,339.38,339.53,339.38,339.52,6795.0,317.787,317.9274,317.787,317.9181,6795.0
2020-12-23 12:45:00,339.49,339.51,339.4,339.41,2717.0,317.89,317.9087,317.8057,317.8151,2717.0
2020-12-23 12:50:00,339.42,339.47,339.38,339.41,27495.0,317.8244,317.8713,317.787,317.8151,27495.0
2020-12-23 12:55:00,339.41,339.46,339.38,339.46,38019.0,317.8151,317.8619,317.787,317.8619,38019.0
2020-12-23 13:00:00,339.43,339.49,339.41,339.45,10127.0,317.8338,317.89,317.8151,317.8525,10127.0
2020-12-23 13:05:00,339.48,339.59,339.47,339.57,21612.0,317.8806,317.9836,317.8713,317.9649,21612.0
2020-12-23 13:10:00,339.55,339.65,339.54,339.61,8199.0,317.9462,318.0398,317.9368,318.0023,8199.0
2020-12-23 13:15:00,339.66,339.66,339.49,339.5,18688.0,318.0492,318.0492,317.89,317.8993,18688.0
2020-12-23 13:20:00,339.48,339.58,339.46,339.51,15519.0,317.8806,317.9743,317.8619,317.9087,15519.0
2020-12-23 13:25:00,339.5,339.6,339.45,339.58,12027.0,317.8993,317.993,317.8525,317.9743,12027.0
2020-12-23 13:30:00,339.6,339.6,339.5,339.55,12890.0,317.993,317.993,317.8993,317.9462,12890.0
2020-12-23 13:35:00,339.56,339.64,339.54,339.62,24823.0,317.9555,318.0304,317.9368,318.0117,24823.0
2020-12-23 13:40:00,339.6,339.75,339.59,339.63,25756.0,317.993,318.1334,317.9836,318.0211,25756.0
2020-12-23 13:45:00,339.63,339.71,339.59,339.66,41397.0,318.0211,318.096,317.9836,318.0492,41397.0
2020-12-23 13:50:00,339.71,339.73,339.6,339.6,27789.0,318.096,318.1147,317.993,317.993,27789.0
2020-12-23 13:55:00,339.62,339.64,339.52,339.53,25497.0,318.0117,318.0304,317.9181,317.9274,25497.0
2020-12-23 14:00:00,339.53,339.65,339.49,339.49,24280.0,317.9274,318.0398,317.89,317.89,24280.0
2020-12-23 14:05:00,339.49,339.55,339.45,339.47,16245.0,317.89,317.9462,317.8525,317.8713,16245.0
2020-12-23 14:10:00,339.44,339.49,339.39,339.45,26113.0,317.8432,317.89,317.7963,317.8525,26113.0
2020-12-23 14:15:00,339.48,339.48,339.33,339.35,17201.0,317.8806,317.8806,317.7402,317.7589,17201.0
2020-12-23 14:20:00,339.38,339.39,339.27,339.34,20898.0,317.787,317.7963,317.684,317.7495,20898.0
2020-12-23 14:25:00,339.32,339.32,339.21,339.22,27418.0,317.7308,317.7308,317.6278,317.6372,27418.0
2020-12-23 14:30:00,339.23,339.4,339.22,339.31,12449.0,317.6465,317.8057,317.6372,317.7214,12449.0
2020-12-23 14:35:00,339.32,339.43,339.3,339.38,16713.0,317.7308,317.8338,317.7121,317.787,16713.0
2020-12-23 14:40:00,339.38,339.44,339.27,339.28,65416.0,317.787,317.8432,317.684,317.6933,65416.0
2020-12-23 14:45:00,339.26,339.34,339.23,339.26,30703.0,317.6746,317.7495,317.6465,317.6746,30703.0
2020-12-23 14:50:00,339.27,339.29,339.12,339.14,19930.0,317.684,317.7027,317.5435,317.5622,19930.0
2020-12-23 14:55:00,339.12,339.19,339.04,339.09,35030.0,317.5435,317.6091,317.4686,317.5154,35030.0
2020-12-23 15:00:00,339.07,339.13,339.01,339.09,18716.0,317.4967,317.5529,317.4405,317.5154,18716.0
2020-12-23 15:05:00,339.1,339.13,339.04,339.13,18984.0,317.5248,317.5529,317.4686,317.5529,18984.0
2020-12-23 15:10:00,339.13,339.28,339.12,339.18,16444.0,317.5529,317.6933,317.5435,317.5997,16444.0
2020-12-23 15:15:00,339.17,339.3,339.13,339.21,35174.0,317.5903,317.7121,317.5529,317.6278,35174.0
2020-12-23 15:20:00,339.2,339.24,339.04,339.09,35854.0,317.6184,317.6559,317.4686,317.5154,35854.0
2020-12-23 15:25:00,339.07,339.14,338.92,338.96,26677.0,317.4967,317.5622,317.3562,317.3937,26677.0
2020-12-23 15:30:00,338.96,339.05,338.96,339.02,41056.0,317.3937,317.478,317.3937,317.4499,41056.0
2020-12-23 15:35:00,339.03,339.17,338.96,339.03,11189.0,317.4592,317.5903,317.3937,317.4592,11189.0
2020-12-23 15:40:00,339.03,339.23,338.95,339.16,55526.0,317.4592,317.6465,317.3843,317.581,55526.0
2020-12-23 15:45:00,339.16,339.27,338.99,339.03,52089.0,317.581,317.684,317.4218,317.4592,52089.0
2020-12-23 15:50:00,338.96,338.99,338.28,338.42,230252.0,317.3937,317.4218,316.757,316.8881,230252.0
2020-12-23 15:55:00,338.46,338.57,337.69,337.89,97441.0,316.9255,317.0285,316.2045,316.3918,97441.0
2020-12-24 09:30:00,338.37,338.73,338.23,338.68,83628.0,316.8412,317.1783,316.7101,317.1315,83628.0
2020-12-24 09:35:00,338.68,338.73,338.44,338.62,45212.0,317.1315,317.1783,316.9068,317.0753,45212.0
2020-12-24 09:40:00,338.62,338.74,338.6,338.68,18013.0,317.0753,317.1877,317.0566,317.1315,18013.0
2020-12-24 09:45:00,338.71,338.73,338.4,338.43,28665.0,317.1596,317.1783,316.8693,316.8974,28665.0
2020-12-24 09:50:00,338.45,338.52,338.34,338.52,11842.0,316.9162,316.9817,316.8131,316.9817,11842.0
2020-12-24 09:55:00,338.5,338.65,338.45,338.61,10387.0,316.963,317.1034,316.9162,317.066,10387.0
2020-12-24 10:00:00,338.66,338.67,338.5,338.54,16297.0,317.1128,317.1222,316.963,317.0004,16297.0
2020-12-24 10:05:00,338.56,338.75,338.49,338.63,18297.0,317.0192,317.1971,316.9536,317.0847,18297.0
2020-12-24 10:10:00,338.63,338.74,338.61,338.65,14893.0,317.0847,317.1877,317.066,317.1034,14893.0
2020-12-24 10:15:00,338.63,338.75,338.62,338.72,14431.0,317.0847,317.1971,317.0753,317.169,14431.0
2020-12-24 10:20:00,338.75,338.83,338.72,338.77,14077.0,317.1971,317.272,317.169,317.2158,14077.0
2020-12-24 10:25:00,338.79,338.88,338.76,338.81,23482.0,317.2345,317.3188,317.2064,317.2532,23482.0
2020-12-24 10:30:00,338.83,338.91,338.78,338.9,14845.0,317.272,317.3469,317.2252,317.3375,14845.0
2020-12-24 10:35:00,338.87,338.88,338.69,338.72,21381.0,317.3094,317.3188,317.1409,317.169,21381.0
2020-12-24 10:40:00,338.74,338.76,338.65,338.65,26928.0,317.1877,317.2064,317.1034,317.1034,26928.0
2020-12-24 10:45:00,338.65,338.65,338.45,338.59,19653.0,317.1034,317.1034,316.9162,317.0472,19653.0
2020-12-24 10:50:00,338.61,338.66,338.55,338.61,21007.0,317.066,317.1128,317.0098,317.066,21007.0
2020-12-24 10:55:00,338.61,338.61,338.41,338.41,15516.0,317.066,317.066,316.8787,316.8787,15516.0
2020-12-24 11:00:00,338.41,338.52,338.31,338.51,21131.0,316.8787,316.9817,316.7851,316.9723,21131.0
2020-12-24 11:05:00,338.5,338.56,338.47,338.53,10055.0,316.963,317.0192,316.9349,316.9911,10055.0
2020-12-24 11:10:00,338.6,338.72,338.56,338.66,18925.0,317.0566,317.169,317.0192,317.1128,18925.0
2020-12-24 11:15:00,338.69,338.7,338.47,338.47,22386.0,317.1409,317.1502,316.9349,316.9349,22386.0
2020-12-24 11:20:00,338.52,338.64,338.45,338.45,17657.0,316.9817,317.0941,316.9162,316.9162,17657.0
2020-12-24 11:25:00,338.45,338.51,338.25,338.25,22322.0,316.9162,316.9723,316.7289,316.7289,22322.0
2020-12-24 11:30:00,338.2,338.38,338.08,338.36,15986.0,316.6821,316.8506,316.5697,316.8319,15986.0
2020-12-24 11:35:00,338.37,338.39,338.26,338.27,19936.0,316.8412,316.86,316.7382,316.7476,19936.0
2020-12-24 11:40:00,338.26,338.34,338.21,338.21,18492.0,316.7382,316.8131,316.6914,316.6914,18492.0
2020-12-24 11:45:00,338.2,338.23,337.99,337.99,16343.0,316.6821,316.7101,316.4854,316.4854,16343.0
2020-12-24 11:50:00,338.04,338.18,337.92,338.14,41297.0,316.5322,316.6633,316.4199,316.6259,41297.0
2020-12-24 11:55:00,338.13,338.15,338.06,338.14,30550.0,316.6165,316.6352,316.551,316.6259,30550.0
2020-12-24 12:00:00,338.15,338.15,337.77,337.77,24444.0,316.6352,316.6352,316.2794,316.2794,24444.0
2020-12-24 12:05:00,337.8,338.14,337.78,338.06,24463.0,316.3075,316.6259,316.2888,316.551,24463.0
2020-12-24 12:10:00,338.06,338.34,338.06,338.25,11077.0,316.551,316.8131,316.551,316.7289,11077.0
2020-12-24 12:15:00,338.25,338.25,338.03,338.08,32045.0,316.7289,316.7289,316.5229,316.5697,32045.0
2020-12-24 12:20:00,338.04,338.17,337.96,338.1,27292.0,316.5322,316.654,316.4573,316.5884,27292.0
2020-12-24 12:25:00,338.1,338.44,338.1,338.44,25943.0,316.5884,316.9068,316.5884,316.9068,25943.0
2020-12-24 12:30:00,338.46,338.67,338.4,338.62,31396.0,316.9255,317.1222,316.8693,317.0753,31396.0
2020-12-24 12:35:00,338.61,338.66,338.52,338.56,14177.0,317.066,317.1128,316.9817,317.0192,14177.0
2020-12-24 12:40:00,338.54,338.6,338.43,338.58,14712.0,317.0004,317.0566,316.8974,317.0379,14712.0
2020-12-24 12:45:00,338.53,338.8,338.53,338.8,18451.0,316.9911,317.2439,316.9911,317.2439,18451.0
2020-12-24 12:50:00,338.84,339.02,338.84,338.85,36229.0,317.2813,317.4499,317.2813,317.2907,36229.0
2020-12-24 12:55:00,338.86,339.17,338.8,339.13,47892.0,317.3001,317.5903,317.2439,317.5529,47892.0
2020-12-28 09:30:00,341.74,341.75,341.09,341.27,213718.0,319.9968,320.0062,319.3882,319.5567,213718.0
2020-12-28 09:35:00,341.31,341.39,341.13,341.23,28840.0,319.5942,319.6691,319.4256,319.5193,28840.0
2020-12-28 09:40:00,341.23,341.5,341.18,341.4,24415.0,319.5193,319.7721,319.4725,319.6785,24415.0
2020-12-28 09:45:00,341.37,341.6,341.28,341.53,66096.0,319.6504,319.8657,319.5661,319.8002,66096.0
2020-12-28 09:50:00,341.51,341.51,341.25,341.36,17544.0,319.7815,319.7815,319.538,319.641,17544.0
2020-12-28 09:55:00,341.4,341.45,341.35,341.35,15955.0,319.6785,319.7253,319.6316,319.6316,15955.0
2020-12-28 10:00:00,341.37,341.49,341.35,341.47,36150.0,319.6504,319.7627,319.6316,319.744,36150.0
2020-12-28 10:05:00,341.48,341.49,341.19,341.28,193832.0,319.7534,319.7627,319.4818,319.5661,193832.0
2020-12-28 10:10:00,341.3,341.65,341.3,341.53,20158.0,319.5848,319.9126,319.5848,319.8002,20158.0
2020-12-28 10:15:00,341.5,341.56,341.44,341.47,36837.0,319.7721,319.8283,319.7159,319.744,36837.0
2020-12-28 10:20:00,341.47,341.92,341.42,341.92,36830.0,319.744,320.1654,319.6972,320.1654,36830.0
2020-12-28 10:25:00,341.92,342.01,341.78,341.91,31205.0,320.1654,320.2496,320.0343,320.156,31205.0
2020-12-28 10:30:00,341.97,342.13,341.89,342.01,69616.0,320.2122,320.362,320.1373,320.2496,69616.0
2020-12-28 10:35:00,342.01,342.12,342.0,342.07,36663.0,320.2496,320.3526,320.2403,320.3058,36663.0
2020-12-28 10:40:00,342.06,342.21,342.01,342.09,54663.0,320.2965,320.4369,320.2496,320.3246,54663.0
2020-12-28 10:45:00,342.09,342.12,341.96,342.0,23480.0,320.3246,320.3526,320.2028,320.2403,23480.0
2020-12-28 10:50:00,342.0,342.18,341.99,342.09,30917.0,320.2403,320.4088,320.2309,320.3246,30917.0
2020-12-28 10:55:00,342.1,342.11,342.0,342.03,47556.0,320.3339,320.3433,320.2403,320.2684,47556.0
2020-12-28 11:00:00,342.02,342.02,341.88,341.88,15431.0,320.259,320.259,320.1279,320.1279,15431.0
2020-12-28 11:05:00,341.88,341.97,341.85,341.95,50148.0,320.1279,320.2122,320.0998,320.1935,50148.0
2020-12-28 11:10:00,341.95,341.95,341.82,341.84,24962.0,320.1935,320.1935,320.0717,320.0905,24962.0
2020-12-28 11:15:00,341.84,341.85,341.75,341.82,21948.0,320.0905,320.0998,320.0062,320.0717,21948.0
2020-12-28 11:20:00,341.82,341.89,341.76,341.87,18698.0,320.0717,320.1373,320.0156,320.1186,18698.0
2020-12-28 11:25:00,341.86,341.88,341.84,341.86,19568.0,320.1092,320.1279,320.0905,320.1092,19568.0
2020-12-28 11:30:00,341.87,341.92,341.8,341.8,28993.0,320.1186,320.1654,320.053,320.053,28993.0
2020-12-28 11:35:00,341.8,341.85,341.75,341.85,24080.0,320.053,320.0998,320.0062,320.0998,24080.0
2020-12-28 11:40:00,341.84,341.95,341.83,341.86,14378.0,320.0905,320.1935,320.0811,320.1092,14378.0
2020-12-28 11:45:00,341.88,341.98,341.87,341.91,15147.0,320.1279,320.2216,320.1186,320.156,15147.0
2020-12-28 11:50:00,341.91,341.91,341.77,341.81,13256.0,320.156,320.156,320.0249,320.0624,13256.0
2020-12-28 11:55:00,341.81,341.83,341.73,341.81,12879.0,320.0624,320.0811,319.9875,320.0624,12879.0
2020-12-28 12:00:00,341.8,341.86,341.77,341.84,31229.0,320.053,320.1092,320.0249,320.0905,31229.0
2020-12-28 12:05:00,341.88,341.92,341.82,341.87,9197.0,320.1279,320.1654,320.0717,320.1186,9197.0
2020-12-28 12:10:00,341.88,341.96,341.86,341.9,12373.0,320.1279,320.2028,320.1092,320.1466,12373.0
2020-12-28 12:15:00,341.92,341.95,341.88,341.91,11062.0,320.1654,320.1935,320.1279,320.156,11062.0
2020-12-28 12:20:00,341.9,341.9,341.82,341.85,6784.0,320.1466,320.1466,320.0717,320.0998,6784.0
2020-12-28 12:25:00,341.84,341.98,341.84,341.98,14830.0,320.0905,320.2216,320.0905,320.2216,14830.0
2020-12-28 12:30:00,341.98,342.05,341.97,341.98,4944.0,320.2216,320.2871,320.2122,320.2216,4944.0
2020-12-28 12:35:00,341.97,342.02,341.96,341.98,5062.0,320.2122,320.259,320.2028,320.2216,5062.0
2020-12-28 12:40:00,342.02,342.06,342.01,342.05,32093.0,320.259,320.2965,320.2496,320.2871,32093.0
2020-12-28 12:45:00,342.06,342.06,341.99,342.0,3121.0,320.2965,320.2965,320.2309,320.2403,3121.0
2020-12-28 12:50:00,341.99,342.01,341.95,342.0,6446.0,320.2309,320.2496,320.1935,320.2403,6446.0
2020-12-28 12:55:00,341.98,342.0,341.82,341.95,10004.0,320.2216,320.2403,320.0717,320.1935,10004.0
2020-12-28 13:00:00,341.97,342.0,341.91,341.96,11902.0,320.2122,320.2403,320.156,320.2028,11902.0
2020-12-28 13:05:00,342.0,342.04,341.95,341.99,10132.0,320.2403,320.2777,320.1935,320.2309,10132.0
2020-12-28 13:10:00,341.97,342.06,341.95,342.06,25100.0,320.2122,320.2965,320.1935,320.2965,25100.0
2020-12-28 13:15:00,342.05,342.06,341.97,341.97,16994.0,320.2871,320.2965,320.2122,320.2122,16994.0
2020-12-28 13:20:00,341.97,342.05,341.92,341.95,12740.0,320.2122,320.2871,320.1654,320.1935,12740.0
2020-12-28 13:25:00,341.96,342.02,341.92,341.99,6822.0,320.2028,320.259,320.1654,320.2309,6822.0
2020-12-28 13:30:00,342.0,342.08,342.0,342.05,2823.0,320.2403,320.3152,320.2403,320.2871,2823.0
2020-12-28 13:35:00,342.03,342.19,342.02,342.14,20542.0,320.2684,320.4182,320.259,320.3714,20542.0
2020-12-28 13:40:00,342.13,342.22,342.11,342.19,9526.0,320.362,320.4463,320.3433,320.4182,9526.0
2020-12-28 13:45:00,342.17,342.18,342.05,342.06,11676.0,320.3995,320.4088,320.2871,320.2965,11676.0
2020-12-28 13:50:00,342.05,342.16,342.01,342.11,10277.0,320.2871,320.3901,320.2496,320.3433,10277.0
2020-12-28 13:55:00,342.1,342.16,342.1,342.16,3193.0,320.3339,320.3901,320.3339,320.3901,3193.0
2020-12-28 14:00:00,342.15,342.21,342.12,342.21,10272.0,320.3807,320.4369,320.3526,320.4369,10272.0
2020-12-28 14:05:00,342.2,342.22,342.18,342.19,17784.0,320.4276,320.4463,320.4088,320.4182,17784.0
2020-12-28 14:10:00,342.19,342.31,342.19,342.28,14237.0,320.4182,320.5306,320.4182,320.5025,14237.0
2020-12-28 14:15:00,342.25,342.41,342.22,342.35,17191.0,320.4744,320.6242,320.4463,320.568,17191.0
2020-12-28 14:20:00,342.35,342.39,342.3,342.34,18954.0,320.568,320.6055,320.5212,320.5586,18954.0
2020-12-28 14:25:00,342.35,342.35,342.26,342.31,9136.0,320.568,320.568,320.4837,320.5306,9136.0
2020-12-28 14:30:00,342.31,342.36,342.29,342.35,19935.0,320.5306,320.5774,320.5118,320.568,19935.0
2020-12-28 14:35:00,342.37,342.42,342.36,342.39,8890.0,320.5867,320.6336,320.5774,320.6055,8890.0
2020-12-28 14:40:00,342.37,342.45,342.36,342.45,7270.0,320.5867,320.6617,320.5774,320.6617,7270.0
2020-12-28 14:45:00,342.44,342.46,342.37,342.44,10664.0,320.6523,320.671,320.5867,320.6523,10664.0
2020-12-28 14:50:00,342.39,342.41,342.32,342.33,11018.0,320.6055,320.6242,320.5399,320.5493,11018.0
2020-12-28 14:55:00,342.33,342.36,342.27,342.35,77550.0,320.5493,320.5774,320.4931,320.568,77550.0
2020-12-28 15:00:00,342.33,342.42,342.32,342.4,9311.0,320.5493,320.6336,320.5399,320.6148,9311.0
2020-12-28 15:05:00,342.41,342.42,342.27,342.29,54035.0,320.6242,320.6336,320.4931,320.5118,54035.0
2020-12-28 15:10:00,342.31,342.34,342.26,342.33,10563.0,320.5306,320.5586,320.4837,320.5493,10563.0
2020-12-28 15:15:00,342.34,342.39,342.31,342.33,44437.0,320.5586,320.6055,320.5306,320.5493,44437.0
2020-12-28 15:20:00,342.32,342.36,342.27,342.31,10423.0,320.5399,320.5774,320.4931,320.5306,10423.0
2020-12-28 15:25:00,342.29,342.29,342.04,342.04,14358.0,320.5118,320.5118,320.2777,320.2777,14358.0
2020-12-28 15:30:00,342.04,342.12,341.93,341.93,20368.0,320.2777,320.3526,320.1747,320.1747,20368.0
2020-12-28 15:35:00,341.92,342.05,341.9,341.91,21443.0,320.1654,320.2871,320.1466,320.156,21443.0
2020-12-28 15:40:00,341.91,342.21,341.81,342.13,26777.0,320.156,320.4369,320.0624,320.362,26777.0
2020-12-28 15:45:00,342.11,342.23,342.08,342.11,29333.0,320.3433,320.4556,320.3152,320.3433,29333.0
2020-12-28 15:50:00,342.12,342.16,341.94,342.0,27128.0,320.3526,320.3901,320.1841,320.2403,27128.0
2020-12-28 15:55:00,341.99,342.18,341.92,342.08,59625.0,320.2309,320.4088,320.1654,320.3152,59625.0
2020-12-29 09:30:00,343.63,343.77,343.45,343.69,169600.0,321.7666,321.8977,321.598,321.8228,169600.0
2020-12-29 09:35:00,343.62,343.72,343.29,343.37,54876.0,321.7572,321.8508,321.4482,321.5231,54876.0
2020-12-29 09:40:00,343.43,343.51,343.33,343.36,15329.0,321.5793,321.6542,321.4857,321.5138,15329.0
2020-12-29 09:45:00,343.49,343.56,343.4,343.5,36425.0,321.6355,321.701,321.5512,321.6448,36425.0
2020-12-29 09:50:00,343.45,343.48,342.98,342.98,12364.0,321.598,321.6261,321.1579,321.1579,12364.0
2020-12-29 09:55:00,342.98,343.02,342.11,342.42,35137.0,321.1579,321.1954,320.3433,320.6336,35137.0
2020-12-29 10:00:00,342.42,342.75,342.28,342.69,49288.0,320.6336,320.9426,320.5025,320.8864,49288.0
2020-12-29 10:05:00,342.65,342.65,342.33,342.47,20135.0,320.8489,320.8489,320.5493,320.6804,20135.0
2020-12-29 10:10:00,342.51,342.52,341.79,341.82,21543.0,320.7178,320.7272,320.0436,320.0717,21543.0
2020-12-29 10:15:00,341.93,342.14,341.79,342.07,14941.0,320.1747,320.3714,320.0436,320.3058,14941.0
2020-12-29 10:20:00,342.05,342.56,342.05,342.56,15725.0,320.2871,320.7647,320.2871,320.7647,15725.0
2020-12-29 10:25:00,342.58,342.58,342.2,342.22,29437.0,320.7834,320.7834,320.4276,320.4463,29437.0
2020-12-29 10:30:00,342.25,342.38,342.14,342.27,29244.0,320.4744,320.5961,320.3714,320.4931,29244.0
2020-12-29 10:35:00,342.24,342.53,342.16,342.3,45582.0,320.465,320.7366,320.3901,320.5212,45582.0
2020-12-29 10:40:00,342.3,342.68,342.27,342.67,60214.0,320.5212,320.877,320.4931,320.8677,60214.0
2020-12-29 10:45:00,342.58,342.6,342.47,342.48,10358.0,320.7834,320.8021,320.6804,320.6897,10358.0
2020-12-29 10:50:00,342.4,342.43,342.2,342.34,28870.0,320.6148,320.6429,320.4276,320.5586,28870.0
2020-12-29 10:55:00,342.41,342.66,342.4,342.61,7418.0,320.6242,320.8583,320.6148,320.8115,7418.0
2020-12-29 11:00:00,342.61,342.61,342.3,342.3,30660.0,320.8115,320.8115,320.5212,320.5212,30660.0
2020-12-29 11:05:00,342.3,342.5,342.19,342.46,21092.0,320.5212,320.7085,320.4182,320.671,21092.0
2020-12-29 11:10:00,342.44,342.46,342.11,342.12,18111.0,320.6523,320.671,320.3433,320.3526,18111.0
2020-12-29 11:15:00,342.1,342.13,341.9,342.06,16441.0,320.3339,320.362,320.1466,320.2965,16441.0
2020-12-29 11:20:00,342.06,342.37,342.02,342.36,11965.0,320.2965,320.5867,320.259,320.5774,11965.0
2020-12-29 11:25:00,342.35,342.5,342.33,342.5,20528.0,320.568,320.7085,320.5493,320.7085,20528.0
2020-12-29 11:30:00,342.55,342.61,342.47,342.5,6734.0,320.7553,320.8115,320.6804,320.7085,6734.0
2020-12-29 11:35:00,342.46,342.64,342.44,342.63,7112.0,320.671,320.8396,320.6523,320.8302,7112.0
2020-12-29 11:40:00,342.65,342.65,342.45,342.53,16441.0,320.8489,320.8489,320.6617,320.7366,16441.0
2020-12-29 11:45:00,342.54,342.57,342.44,342.53,17453.0,320.7459,320.774,320.6523,320.7366,17453.0
2020-12-29 11:50:00,342.59,342.65,342.25,342.31,65518.0,320.7927,320.8489,320.4744,320.5306,65518.0
2020-12-29 11:55:00,342.34,342.46,342.33,342.46,8346.0,320.5586,320.671,320.5493,320.671,8346.0
2020-12-29 12:00:00,342.46,342.47,342.36,342.36,6688.0,320.671,320.6804,320.5774,320.5774,6688.0
2020-12-29 12:05:00,342.38,342.49,342.29,342.48,18704.0,320.5961,320.6991,320.5118,320.6897,18704.0
2020-12-29 12:10:00,342.34,342.35,342.02,342.18,13201.0,320.5586,320.568,320.259,320.4088,13201.0
2020-12-29 12:15:00,342.1,342.28,342.09,342.09,10859.0,320.3339,320.5025,320.3246,320.3246,10859.0
2020-12-29 12:20:00,342.06,342.11,341.77,341.85,14318.0,320.2965,320.3433,320.0249,320.0998,14318.0
2020-12-29 12:25:00,341.84,342.12,341.73,342.0,13309.0,320.0905,320.3526,319.9875,320.2403,13309.0
2020-12-29 12:30:00,341.93,341.94,341.55,341.57,28432.0,320.1747,320.1841,319.8189,319.8376,28432.0
2020-12-29 12:35:00,341.58,341.73,341.25,341.26,17448.0,319.847,319.9875,319.538,319.5474,17448.0
2020-12-29 12:40:00,341.34,341.61,341.31,341.44,14832.0,319.6223,319.8751,319.5942,319.7159,14832.0
2020-12-29 12:45:00,341.4,341.41,341.0,341.14,15364.0,319.6785,319.6878,319.3039,319.435,15364.0
2020-12-29 12:50:00,341.09,341.17,340.87,340.99,13969.0,319.3882,319.4631,319.1822,319.2945,13969.0
2020-12-29 12:55:00,341.03,341.53,340.99,341.52,9736.0,319.332,319.8002,319.2945,319.7908,9736.0
2020-12-29 13:00:00,341.44,341.5,341.23,341.26,12171.0,319.7159,319.7721,319.5193,319.5474,12171.0
2020-12-29 13:05:00,341.26,341.42,341.19,341.34,6761.0,319.5474,319.6972,319.4818,319.6223,6761.0
2020-12-29 13:10:00,341.35,341.42,341.22,341.42,9751.0,319.6316,319.6972,319.5099,319.6972,9751.0
2020-12-29 13:15:00,341.4,341.53,341.38,341.44,29757.0,319.6785,319.8002,319.6597,319.7159,29757.0
2020-12-29 13:20:00,341.48,341.61,341.41,341.53,12166.0,319.7534,319.8751,319.6878,319.8002,12166.0
2020-12-29 13:25:00,341.53,341.65,341.47,341.62,3468.0,319.8002,319.9126,319.744,319.8845,3468.0
2020-12-29 13:30:00,341.54,341.66,341.49,341.61,6494.0,319.8095,319.9219,319.7627,319.8751,6494.0
2020-12-29 13:35:00,341.6,341.6,341.38,341.39,11653.0,319.8657,319.8657,319.6597,319.6691,11653.0
2020-12-29 13:40:00,341.49,341.5,341.36,341.42,13963.0,319.7627,319.7721,319.641,319.6972,13963.0
2020-12-29 13:45:00,341.39,341.5,341.39,341.48,42085.0,319.6691,319.7721,319.6691,319.7534,42085.0
2020-12-29 13:50:00,341.52,341.73,341.47,341.73,11979.0,319.7908,319.9875,319.744,319.9875,11979.0
2020-12-29 13:55:00,341.72,341.76,341.65,341.66,13698.0,319.9781,320.0156,319.9126,319.9219,13698.0
2020-12-29 14:00:00,341.67,341.67,341.29,341.4,14628.0,319.9313,319.9313,319.5755,319.6785,14628.0
2020-12-29 14:05:00,341.42,341.55,341.3,341.32,18281.0,319.6972,319.8189,319.5848,319.6035,18281.0
2020-12-29 14:10:00,341.3,341.31,341.1,341.11,13006.0,319.5848,319.5942,319.3975,319.4069,13006.0
2020-12-29 14:15:00,341.19,341.21,340.97,341.16,10512.0,319.4818,319.5005,319.2758,319.4537,10512.0
2020-12-29 14:20:00,341.15,341.25,341.05,341.21,56579.0,319.4444,319.538,319.3507,319.5005,56579.0
2020-12-29 14:25:00,341.21,341.23,340.99,341.04,14604.0,319.5005,319.5193,319.2945,319.3414,14604.0
2020-12-29 14:30:00,341.04,341.12,340.97,341.01,15164.0,319.3414,319.4163,319.2758,319.3133,15164.0
2020-12-29 14:35:00,341.02,341.13,340.9,341.12,10171.0,319.3226,319.4256,319.2103,319.4163,10171.0
2020-12-29 14:40:00,341.12,341.12,341.02,341.09,18881.0,319.4163,319.4163,319.3226,319.3882,18881.0
2020-12-29 14:45:00,341.06,341.1,340.88,340.99,20328.0,319.3601,319.3975,319.1915,319.2945,20328.0
2020-12-29 14:50:00,340.98,341.43,340.98,341.27,20376.0,319.2852,319.7065,319.2852,319.5567,20376.0
2020-12-29 14:55:00,341.26,341.38,341.23,341.28,11235.0,319.5474,319.6597,319.5193,319.5661,11235.0
2020-12-29 15:00:00,341.25,341.4,341.25,341.25,7550.0,319.538,319.6785,319.538,319.538,7550.0
2020-12-29 15:05:00,341.27,341.27,341.04,341.13,15212.0,319.5567,319.5567,319.3414,319.4256,15212.0
2020-12-29 15:10:00,341.27,341.56,341.24,341.56,15897.0,319.5567,319.8283,319.5286,319.8283,15897.0
2020-12-29 15:15:00,341.55,341.71,341.42,341.7,18826.0,319.8189,319.9687,319.6972,319.9594,18826.0
2020-12-29 15:20:00,341.68,341.9,341.68,341.87,15178.0,319.9406,320.1466,319.9406,320.1186,15178.0
2020-12-29 15:25:00,341.91,341.91,341.74,341.84,7451.0,320.156,320.156,319.9968,320.0905,7451.0
2020-12-29 15:30:00,341.82,341.88,341.75,341.77,16563.0,320.0717,320.1279,320.0062,320.0249,16563.0
2020-12-29 15:35:00,341.8,341.84,341.61,341.74,26946.0,320.053,320.0905,319.8751,319.9968,26946.0
2020-12-29 15:40:00,341.74,341.82,341.62,341.71,14893.0,319.9968,320.0717,319.8845,319.9687,14893.0
2020-12-29 15:45:00,341.69,341.78,341.47,341.48,20095.0,319.95,320.0343,319.744,319.7534,20095.0
2020-12-29 15:50:00,341.5,341.67,341.22,341.26,40439.0,319.7721,319.9313,319.5099,319.5474,40439.0
2020-12-29 15:55:00,341.27,341.44,341.05,341.44,119576.0,319.5567,319.7159,319.3507,319.7159,119576.0
2020-12-30 09:30:00,342.28,342.65,342.16,342.22,99182.0,320.5025,320.8489,320.3901,320.4463,99182.0
2020-12-30 09:35:00,342.26,342.57,342.24,342.44,15847.0,320.4837,320.774,320.465,320.6523,15847.0
2020-12-30 09:40:00,342.45,342.64,342.44,342.62,20521.0,320.6617,320.8396,320.6523,320.8208,20521.0
2020-12-30 09:45:00,342.6,342.64,342.41,342.64,43292.0,320.8021,320.8396,320.6242,320.8396,43292.0
2020-12-30 09:50:00,342.64,342.69,342.46,342.58,38765.0,320.8396,320.8864,320.671,320.7834,38765.0
2020-12-30 09:55:00,342.6,342.73,342.48,342.63,15748.0,320.8021,320.9238,320.6897,320.8302,15748.0
2020-12-30 10:00:00,342.68,342.91,342.67,342.76,30249.0,320.877,321.0924,320.8677,320.9519,30249.0
2020-12-30 10:05:00,342.79,342.85,342.54,342.57,44512.0,320.98,321.0362,320.7459,320.774,44512.0
2020-12-30 10:10:00,342.6,342.6,342.3,342.32,13744.0,320.8021,320.8021,320.5212,320.5399,13744.0
2020-12-30 10:15:00,342.29,342.49,342.18,342.49,22338.0,320.5118,320.6991,320.4088,320.6991,22338.0
2020-12-30 10:20:00,342.48,342.61,342.39,342.59,7183.0,320.6897,320.8115,320.6055,320.7927,7183.0
2020-12-30 10:25:00,342.56,342.62,342.5,342.59,13510.0,320.7647,320.8208,320.7085,320.7927,13510.0
2020-12-30 10:30:00,342.65,342.83,342.64,342.72,11273.0,320.8489,321.0175,320.8396,320.9145,11273.0
2020-12-30 10:35:00,342.66,342.67,342.11,342.17,14220.0,320.8583,320.8677,320.3433,320.3995,14220.0
2020-12-30 10:40:00,342.2,342.39,342.18,342.34,20672.0,320.4276,320.6055,320.4088,320.5586,20672.0
2020-12-30 10:45:00,342.3,342.57,342.26,342.55,22287.0,320.5212,320.774,320.4837,320.7553,22287.0
2020-12-30 10:50:00,342.53,342.61,342.42,342.42,10938.0,320.7366,320.8115,320.6336,320.6336,10938.0
2020-12-30 10:55:00,342.36,342.53,342.36,342.52,24278.0,320.5774,320.7366,320.5774,320.7272,24278.0
2020-12-30 11:00:00,342.54,342.63,342.43,342.49,9310.0,320.7459,320.8302,320.6429,320.6991,9310.0
2020-12-30 11:05:00,342.47,342.63,342.46,342.56,7073.0,320.6804,320.8302,320.671,320.7647,7073.0
2020-12-30 11:10:00,342.56,342.59,342.45,342.45,16665.0,320.7647,320.7927,320.6617,320.6617,16665.0
2020-12-30 11:15:00,342.44,342.61,342.43,342.55,6555.0,320.6523,320.8115,320.6429,320.7553,6555.0
2020-12-30 11:20:00,342.54,342.61,342.5,342.61,11893.0,320.7459,320.8115,320.7085,320.8115,11893.0
2020-12-30 11:25:00,342.61,342.63,342.3,342.3,12763.0,320.8115,320.8302,320.5212,320.5212,12763.0
2020-12-30 11:30:00,342.32,342.41,342.25,342.37,10220.0,320.5399,320.6242,320.4744,320.5867,10220.0
2020-12-30 11:35:00,342.44,342.51,342.39,342.39,11697.0,320.6523,320.7178,320.6055,320.6055,11697.0
2020-12-30 11:40:00,342.32,342.51,342.29,342.44,7528.0,320.5399,320.7178,320.5118,320.6523,7528.0
2020-12-30 11:45:00,342.44,342.44,342.15,342.25,8592.0,320.6523,320.6523,320.3807,320.4744,8592.0
2020-12-30 11:50:00,342.25,342.4,342.24,342.31,4890.0,320.4744,320.6148,320.465,320.5306,4890.0
2020-12-30 11:55:00,342.33,342.42,342.33,342.35,7852.0,320.5493,320.6336,320.5493,320.568,7852.0
2020-12-30 12:00:00,342.38,342.43,342.28,342.43,7759.0,320.5961,320.6429,320.5025,320.6429,7759.0
2020-12-30 12:05:00,342.41,342.44,342.3,342.31,7987.0,320.6242,320.6523,320.5212,320.5306,7987.0
2020-12-30 12:10:00,342.33,342.45,342.3,342.34,8220.0,320.5493,320.6617,320.5212,320.5586,8220.0
2020-12-30 12:15:00,342.36,342.48,342.32,342.43,6136.0,320.5774,320.6897,320.5399,320.6429,6136.0
2020-12-30 12:20:00,342.4,342.44,342.31,342.33,7022.0,320.6148,320.6523,320.5306,320.5493,7022.0
2020-12-30 12:25:00,342.28,342.5,342.27,342.43,4158.0,320.5025,320.7085,320.4931,320.6429,4158.0
2020-12-30 12:30:00,342.4,342.42,342.29,342.33,6607.0,320.6148,320.6336,320.5118,320.5493,6607.0
2020-12-30 12:35:00,342.37,342.4,342.33,342.37,10538.0,320.5867,320.6148,320.5493,320.5867,10538.0
2020-12-30 12:40:00,342.29,342.3,342.18,342.27,6166.0,320.5118,320.5212,320.4088,320.4931,6166.0
2020-12-30 12:45:00,342.23,342.25,342.15,342.18,12477.0,320.4556,320.4744,320.3807,320.4088,12477.0
2020-12-30 12:50:00,342.16,342.2,342.05,342.12,14612.0,320.3901,320.4276,320.2871,320.3526,14612.0
2020-12-30 12:55:00,342.14,342.21,342.1,342.19,10794.0,320.3714,320.4369,320.3339,320.4182,10794.0
2020-12-30 13:00:00,342.26,342.36,342.23,342.35,6883.0,320.4837,320.5774,320.4556,320.568,6883.0
2020-12-30 13:05:00,342.36,342.41,342.29,342.39,16952.0,320.5774,320.6242,320.5118,320.6055,16952.0
2020-12-30 13:10:00,342.41,342.41,342.32,342.36,6773.0,320.6242,320.6242,320.5399,320.5774,6773.0
2020-12-30 13:15:00,342.33,342.38,342.3,342.38,15348.0,320.5493,320.5961,320.5212,320.5961,15348.0
2020-12-30 13:20:00,342.39,342.4,342.24,342.32,5491.0,320.6055,320.6148,320.465,320.5399,5491.0
2020-12-30 13:25:00,342.32,342.33,342.18,342.18,5130.0,320.5399,320.5493,320.4088,320.4088,5130.0
2020-12-30 13:30:00,342.17,342.23,342.13,342.23,7795.0,320.3995,320.4556,320.362,320.4556,7795.0
2020-12-30 13:35:00,342.24,342.24,342.13,342.15,33930.0,320.465,320.465,320.362,320.3807,33930.0
2020-12-30 13:40:00,342.08,342.22,342.04,342.21,21257.0,320.3152,320.4463,320.2777,320.4369,21257.0
2020-12-30 13:45:00,342.28,342.35,342.24,342.31,16267.0,320.5025,320.568,320.465,320.5306,16267.0
2020-12-30 13:50:00,342.32,342.33,342.18,342.19,10653.0,320.5399,320.5493,320.4088,320.4182,10653.0
2020-12-30 13:55:00,342.19,342.26,342.16,342.16,7133.0,320.4182,320.4837,320.3901,320.3901,7133.0
2020-12-30 14:00:00,342.14,342.21,342.01,342.01,6378.0,320.3714,320.4369,320.2496,320.2496,6378.0
2020-12-30 14:05:00,342.06,342.08,341.98,342.02,9078.0,320.2965,320.3152,320.2216,320.259,9078.0
2020-12-30 14:10:00,342.02,342.06,341.89,341.93,12608.0,320.259,320.2965,320.1373,320.1747,12608.0
2020-12-30 14:15:00,341.9,341.9,341.79,341.79,26723.0,320.1466,320.1466,320.0436,320.0436,26723.0
2020-12-30 14:20:00,341.81,341.92,341.79,341.88,6130.0,320.0624,320.1654,320.0436,320.1279,6130.0
2020-12-30 14:25:00,341.89,341.9,341.85,341.87,15298.0,320.1373,320.1466,320.0998,320.1186,15298.0
2020-12-30 14:30:00,341.85,341.89,341.65,341.67,35993.0,320.0998,320.1373,319.9126,319.9313,35993.0
2020-12-30 14:35:00,341.66,341.74,341.66,341.71,7097.0,319.9219,319.9968,319.9219,319.9687,7097.0
2020-12-30 14:40:00,341.71,341.89,341.71,341.83,8271.0,319.9687,320.1373,319.9687,320.0811,8271.0
2020-12-30 14:45:00,341.81,341.96,341.8,341.9,6173.0,320.0624,320.2028,320.053,320.1466,6173.0
2020-12-30 14:50:00,341.9,341.91,341.67,341.69,12127.0,320.1466,320.156,319.9313,319.95,12127.0
2020-12-30 14:55:00,341.68,341.75,341.64,341.71,13473.0,319.9406,320.0062,319.9032,319.9687,13473.0
2020-12-30 15:00:00,341.74,341.75,341.57,341.67,10262.0,319.9968,320.0062,319.8376,319.9313,10262.0
2020-12-30 15:05:00,341.65,341.75,341.61,341.75,20423.0,319.9126,320.0062,319.8751,320.0062,20423.0
2020-12-30 15:10:00,341.74,341.77,341.62,341.76,9339.0,319.9968,320.0249,319.8845,320.0156,9339.0
2020-12-30 15:15:00,341.75,341.78,341.56,341.6,20534.0,320.0062,320.0343,319.8283,319.8657,20534.0
2020-12-30 15:20:00,341.58,341.71,341.56,341.67,10326.0,319.847,319.9687,319.8283,319.9313,10326.0
2020-12-30 15:25:00,341.66,341.75,341.62,341.75,12530.0,319.9219,320.0062,319.8845,320.0062,12530.0
2020-12-30 15:30:00,341.75,341.82,341.7,341.74,25790.0,320.0062,320.0717,319.9594,319.9968,25790.0
2020-12-30 15:35:00,341.75,341.9,341.71,341.89,26203.0,320.0062,320.1466,319.9687,320.1373,26203.0
2020-12-30 15:40:00,341.87,342.09,341.87,341.95,22107.0,320.1186,320.3246,320.1186,320.1935,22107.0
2020-12-30 15:45:00,341.87,341.97,341.79,341.86,13823.0,320.1186,320.2122,320.0436,320.1092,13823.0
2020-12-30 15:50:00,342.0,342.33,341.96,342.15,33574.0,320.2403,320.5493,320.2028,320.3807,33574.0
2020-12-30 15:55:00,342.11,342.15,341.66,341.86,109882.0,320.3433,320.3807,319.9219,320.1092,109882.0
2020-12-31 09:30:00,341.82,341.82,341.25,341.34,108983.0,320.0717,320.0717,319.538,319.6223,108983.0
2020-12-31 09:35:00,341.41,341.41,341.23,341.41,29670.0,319.6878,319.6878,319.5193,319.6878,29670.0
2020-12-31 09:40:00,341.42,341.6,341.36,341.56,34251.0,319.6972,319.8657,319.641,319.8283,34251.0
2020-12-31 09:45:00,341.53,341.66,341.47,341.47,11442.0,319.8002,319.9219,319.744,319.744,11442.0
2020-12-31 09:50:00,341.46,341.57,341.39,341.53,207585.0,319.7346,319.8376,319.6691,319.8002,207585.0
2020-12-31 09:55:00,341.51,341.64,341.43,341.62,64742.0,319.7815,319.9032,319.7065,319.8845,64742.0
2020-12-31 10:00:00,341.64,342.08,341.64,341.99,19236.0,319.9032,320.3152,319.9032,320.2309,19236.0
2020-12-31 10:05:00,341.93,342.02,341.84,341.84,8069.0,320.1747,320.259,320.0905,320.0905,8069.0
2020-12-31 10:10:00,341.83,341.9,341.78,341.88,12332.0,320.0811,320.1466,320.0343,320.1279,12332.0
2020-12-31 10:15:00,341.88,342.02,341.86,342.01,25486.0,320.1279,320.259,320.1092,320.2496,25486.0
2020-12-31 10:20:00,342.02,342.12,342.0,342.01,8089.0,320.259,320.3526,320.2403,320.2496,8089.0
2020-12-31 10:25:00,341.99,342.04,341.87,341.87,7501.0,320.2309,320.2777,320.1186,320.1186,7501.0
2020-12-31 10:30:00,341.88,341.95,341.82,341.87,19854.0,320.1279,320.1935,320.0717,320.1186,19854.0
2020-12-31 10:35:00,341.87,341.93,341.74,341.82,17642.0,320.1186,320.1747,319.9968,320.0717,17642.0
2020-12-31 10:40:00,341.85,341.9,341.81,341.86,9345.0,320.0998,320.1466,320.0624,320.1092,9345.0
2020-12-31 10:45:00,341.86,341.97,341.79,341.89,26353.0,320.1092,320.2122,320.0436,320.1373,26353.0
2020-12-31 10:50:00,341.88,341.9,341.75,341.87,18138.0,320.1279,320.1466,320.0062,320.1186,18138.0
2020-12-31 10:55:00,341.87,341.88,341.75,341.75,11263.0,320.1186,320.1279,320.0062,320.0062,11263.0
2020-12-31 11:00:00,341.75,341.93,341.74,341.8,13100.0,320.0062,320.1747,319.9968,320.053,13100.0
2020-12-31 11:05:00,341.81,341.89,341.8,341.8,8748.0,320.0624,320.1373,320.053,320.053,8748.0
2020-12-31 11:10:00,341.77,341.77,341.51,341.7,12361.0,320.0249,320.0249,319.7815,319.9594,12361.0
2020-12-31 11:15:00,341.7,341.8,341.7,341.73,5349.0,319.9594,320.053,319.9594,319.9875,5349.0
2020-12-31 11:20:00,341.71,341.78,341.69,341.74,5577.0,319.9687,320.0343,319.95,319.9968,5577.0
2020-12-31 11:25:00,341.74,341.78,341.63,341.68,10606.0,319.9968,320.0343,319.8938,319.9406,10606.0
2020-12-31 11:30:00,341.65,341.73,341.46,341.56,36571.0,319.9126,319.9875,319.7346,319.8283,36571.0
2020-12-31 11:35:00,341.56,341.59,341.48,341.56,8913.0,319.8283,319.8564,319.7534,319.8283,8913.0
2020-12-31 11:40:00,341.55,341.62,341.47,341.53,11862.0,319.8189,319.8845,319.744,319.8002,11862.0
2020-12-31 11:45:00,341.5,341.59,341.5,341.58,7767.0,319.7721,319.8564,319.7721,319.847,7767.0
2020-12-31 11:50:00,341.59,341.62,341.42,341.46,31397.0,319.8564,319.8845,319.6972,319.7346,31397.0
2020-12-31 11:55:00,341.47,341.47,341.29,341.34,66236.0,319.744,319.744,319.5755,319.6223,66236.0
2020-12-31 12:00:00,341.37,341.44,341.31,341.41,10152.0,319.6504,319.7159,319.5942,319.6878,10152.0
2020-12-31 12:05:00,341.43,341.55,341.41,341.55,12950.0,319.7065,319.8189,319.6878,319.8189,12950.0
2020-12-31 12:10:00,341.55,341.61,341.53,341.59,8959.0,319.8189,319.8751,319.8002,319.8564,8959.0
2020-12-31 12:15:00,341.56,341.62,341.51,341.59,12905.0,319.8283,319.8845,319.7815,319.8564,12905.0
2020-12-31 12:20:00,341.57,341.66,341.56,341.66,9248.0,319.8376,319.9219,319.8283,319.9219,9248.0
2020-12-31 12:25:00,341.68,341.77,341.66,341.76,5180.0,319.9406,320.0249,319.9219,320.0156,5180.0
2020-12-31 12:30:00,341.75,341.84,341.74,341.74,5711.0,320.0062,320.0905,319.9968,319.9968,5711.0
2020-12-31 12:35:00,341.73,341.79,341.65,341.75,18266.0,319.9875,320.0436,319.9126,320.0062,18266.0
2020-12-31 12:40:00,341.75,341.9,341.72,341.89,32038.0,320.0062,320.1466,319.9781,320.1373,32038.0
2020-12-31 12:45:00,341.9,342.0,341.9,341.95,11370.0,320.1466,320.2403,320.1466,320.1935,11370.0
2020-12-31 12:50:00,341.92,341.92,341.86,341.87,10295.0,320.1654,320.1654,320.1092,320.1186,10295.0
2020-12-31 12:55:00,341.86,341.92,341.83,341.84,9541.0,320.1092,320.1654,320.0811,320.0905,9541.0
2020-12-31 13:00:00,341.86,341.89,341.78,341.81,35393.0,320.1092,320.1373,320.0343,320.0624,35393.0
2020-12-31 13:05:00,341.82,341.88,341.75,341.8,15177.0,320.0717,320.1279,320.0062,320.053,15177.0
2020-12-31 13:10:00,341.77,341.88,341.71,341.87,24414.0,320.0249,320.1279,319.9687,320.1186,24414.0
2020-12-31 13:15:00,341.88,341.89,341.8,341.88,25698.0,320.1279,320.1373,320.053,320.1279,25698.0
2020-12-31 13:20:00,341.88,341.88,341.76,341.78,17332.0,320.1279,320.1279,320.0156,320.0343,17332.0
2020-12-31 13:25:00,341.75,341.84,341.74,341.77,6542.0,320.0062,320.0905,319.9968,320.0249,6542.0
2020-12-31 13:30:00,341.78,341.84,341.77,341.79,19651.0,320.0343,320.0905,320.0249,320.0436,19651.0
2020-12-31 13:35:00,341.8,341.8,341.71,341.73,6033.0,320.053,320.053,319.9687,319.9875,6033.0
2020-12-31 13:40:00,341.73,341.73,341.59,341.59,7713.0,319.9875,319.9875,319.8564,319.8564,7713.0
2020-12-31 13:45:00,341.64,341.66,341.57,341.58,9887.0,319.9032,319.9219,319.8376,319.847,9887.0
2020-12-31 13:50:00,341.59,341.64,341.57,341.62,8028.0,319.8564,319.9032,319.8376,319.8845,8028.0
2020-12-31 13:55:00,341.63,341.73,341.62,341.71,12328.0,319.8938,319.9875,319.8845,319.9687,12328.0
2020-12-31 14:00:00,341.72,341.73,341.52,341.61,10810.0,319.9781,319.9875,319.7908,319.8751,10810.0
2020-12-31 14:05:00,341.59,341.74,341.46,341.74,15006.0,319.8564,319.9968,319.7346,319.9968,15006.0
2020-12-31 14:10:00,341.7,342.02,341.68,342.01,17780.0,319.9594,320.259,319.9406,320.2496,17780.0
2020-12-31 14:15:00,342.03,342.5,342.03,342.35,31371.0,320.2684,320.7085,320.2684,320.568,31371.0
2020-12-31 14:20:00,342.37,342.43,342.25,342.31,17988.0,320.5867,320.6429,320.4744,320.5306,17988.0
2020-12-31 14:25:00,342.29,342.41,342.26,342.32,13691.0,320.5118,320.6242,320.4837,320.5399,13691.0
2020-12-31 14:30:00,342.35,342.85,342.34,342.74,21522.0,320.568,321.0362,320.5586,320.9332,21522.0
2020-12-31 14:35:00,342.7,342.74,342.61,342.74,16197.0,320.8957,320.9332,320.8115,320.9332,16197.0
2020-12-31 14:40:00,342.73,342.89,342.69,342.84,8159.0,320.9238,321.0737,320.8864,321.0268,8159.0
2020-12-31 14:45:00,342.85,342.85,342.73,342.75,18168.0,321.0362,321.0362,320.9238,320.9426,18168.0
2020-12-31 14:50:00,342.76,342.8,342.61,342.66,8211.0,320.9519,320.9894,320.8115,320.8583,8211.0
2020-12-31 14:55:00,342.67,342.72,342.63,342.63,15945.0,320.8677,320.9145,320.8302,320.8302,15945.0
2020-12-31 15:00:00,342.65,342.9,342.65,342.76,24038.0,320.8489,321.083,320.8489,320.9519,24038.0
2020-12-31 15:05:00,342.76,343.11,342.74,343.07,42212.0,320.9519,321.2797,320.9332,321.2422,42212.0
2020-12-31 15:10:00,343.04,343.36,343.01,343.25,39670.0,321.2141,321.5138,321.186,321.4108,39670.0
2020-12-31 15:15:00,343.25,343.4,343.25,343.34,40842.0,321.4108,321.5512,321.4108,321.495,40842.0
2020-12-31 15:20:00,343.33,343.33,343.18,343.22,29317.0,321.4857,321.4857,321.3452,321.3827,29317.0
2020-12-31 15:25:00,343.22,343.29,343.13,343.14,11336.0,321.3827,321.4482,321.2984,321.3077,11336.0
2020-12-31 15:30:00,343.14,343.29,343.05,343.25,13208.0,321.3077,321.4482,321.2235,321.4108,13208.0
2020-12-31 15:35:00,343.3,343.45,343.18,343.19,17124.0,321.4576,321.598,321.3452,321.3546,17124.0
2020-12-31 15:40:00,343.14,343.2,342.9,343.1,27164.0,321.3077,321.3639,321.083,321.2703,27164.0
2020-12-31 15:45:00,343.08,343.44,343.08,343.25,41441.0,321.2516,321.5887,321.2516,321.4108,41441.0
2020-12-31 15:50:00,343.3,343.98,343.3,343.81,47858.0,321.4576,322.0943,321.4576,321.9351,47858.0
2020-12-31 15:55:00,343.79,344.37,343.6,343.61,304626.0,321.9164,322.4595,321.7385,321.7478,304626.0
2021-01-04 09:30:00,344.97,345.09,344.26,344.35,349478.0,323.0213,323.1337,322.3565,322.4408,349478.0
2021-01-04 09:35:00,344.28,344.29,343.69,343.75,90786.0,322.3752,322.3846,321.8228,321.8789,90786.0
2021-01-04 09:40:00,343.73,343.89,343.36,343.85,47884.0,321.8602,322.01,321.5138,321.9726,47884.0
2021-01-04 09:45:00,343.84,344.05,343.76,343.93,60017.0,321.9632,322.1599,321.8883,322.0475,60017.0
2021-01-04 09:50:00,343.94,343.95,342.95,343.41,51401.0,322.0568,322.0662,321.1298,321.5606,51401.0
2021-01-04 09:55:00,343.4,343.53,343.14,343.32,83460.0,321.5512,321.6729,321.3077,321.4763,83460.0
2021-01-04 10:00:00,343.39,343.49,342.93,343.05,32738.0,321.5418,321.6355,321.1111,321.2235,32738.0
2021-01-04 10:05:00,343.15,343.17,342.65,342.77,32302.0,321.3171,321.3358,320.8489,320.9613,32302.0
2021-01-04 10:10:00,342.78,342.83,342.46,342.48,59012.0,320.9707,321.0175,320.671,320.6897,59012.0
2021-01-04 10:15:00,342.46,342.65,342.25,342.36,27328.0,320.671,320.8489,320.4744,320.5774,27328.0
2021-01-04 10:20:00,342.3,342.59,342.23,342.35,23133.0,320.5212,320.7927,320.4556,320.568,23133.0
2021-01-04 10:25:00,342.19,342.44,342.06,342.4,18672.0,320.4182,320.6523,320.2965,320.6148,18672.0
2021-01-04 10:30:00,342.36,342.47,341.83,341.97,43638.0,320.5774,320.6804,320.0811,320.2122,43638.0
2021-01-04 10:35:00,341.96,341.97,341.66,341.78,26066.0,320.2028,320.2122,319.9219,320.0343,26066.0
2021-01-04 10:40:00,341.75,342.22,341.74,341.92,30179.0,320.0062,320.4463,319.9968,320.1654,30179.0
2021-01-04 10:45:00,341.87,341.87,341.13,341.18,48709.0,320.1186,320.1186,319.4256,319.4725,48709.0
2021-01-04 10:50:00,341.13,341.26,340.03,340.28,70257.0,319.4256,319.5474,318.3956,318.6297,70257.0
2021-01-04 10:55:00,340.33,340.43,339.93,340.09,61348.0,318.6765,318.7702,318.302,318.4518,61348.0
2021-01-04 11:00:00,340.05,340.42,338.8,339.2,77603.0,318.4144,318.7608,317.2439,317.6184,77603.0
2021-01-04 11:05:00,339.27,339.54,338.15,338.33,88896.0,317.684,317.9368,316.6352,316.8038,88896.0
2021-01-04 11:10:00,338.23,339.45,337.95,339.45,66403.0,316.7101,317.8525,316.448,317.8525,66403.0
2021-01-04 11:15:00,339.42,339.56,339.04,339.56,46659.0,317.8244,317.9555,317.4686,317.9555,46659.0
2021-01-04 11:20:00,339.44,339.48,338.87,338.89,49732.0,317.8432,317.8806,317.3094,317.3282,49732.0
2021-01-04 11:25:00,338.87,339.34,338.8,339.18,21798.0,317.3094,317.7495,317.2439,317.5997,21798.0
2021-01-04 11:30:00,339.05,339.14,338.42,338.92,36750.0,317.478,317.5622,316.8881,317.3562,36750.0
2021-01-04 11:35:00,338.97,338.98,338.4,338.64,31312.0,317.4031,317.4124,316.8693,317.0941,31312.0
2021-01-04 11:40:00,338.63,338.64,338.27,338.48,17702.0,317.0847,317.0941,316.7476,316.9442,17702.0
2021-01-04 11:45:00,338.47,338.48,338.21,338.41,17488.0,316.9349,316.9442,316.6914,316.8787,17488.0
2021-01-04 11:50:00,338.4,338.54,337.59,337.62,68894.0,316.8693,317.0004,316.1109,316.139,68894.0
2021-01-04 11:55:00,337.57,337.66,337.05,337.29,47039.0,316.0921,316.1764,315.6052,315.83,47039.0
2021-01-04 12:00:00,337.25,337.54,336.88,337.03,96582.0,315.7925,316.064,315.446,315.5865,96582.0
2021-01-04 12:05:00,337.12,337.31,336.4,336.53,37718.0,315.6708,315.8487,314.9966,315.1183,37718.0
2021-01-04 12:10:00,336.55,336.7,335.7,335.77,57087.0,315.137,315.2775,314.3411,314.4067,57087.0
2021-01-04 12:15:00,335.71,336.59,335.37,336.33,40174.0,314.3505,315.1745,314.0321,314.931,40174.0
2021-01-04 12:20:00,336.28,336.89,336.11,336.73,37619.0,314.8842,315.4554,314.725,315.3056,37619.0
2021-01-04 12:25:00,336.7,336.88,336.56,336.83,23507.0,315.2775,315.446,315.1464,315.3992,23507.0
2021-01-04 12:30:00,336.8,336.84,336.07,336.74,68820.0,315.3711,315.4086,314.6876,315.3149,68820.0
2021-01-04 12:35:00,336.61,336.75,335.91,336.18,25296.0,315.1932,315.3243,314.5378,314.7906,25296.0
2021-01-04 12:40:00,336.13,336.14,335.73,335.87,24801.0,314.7438,314.7531,314.3692,314.5003,24801.0
2021-01-04 12:45:00,335.8,335.89,335.62,335.76,23487.0,314.4348,314.519,314.2662,314.3973,23487.0
2021-01-04 12:50:00,335.74,336.56,335.53,336.53,24677.0,314.3786,315.1464,314.1819,315.1183,24677.0
2021-01-04 12:55:00,336.56,336.79,336.46,336.65,28357.0,315.1464,315.3618,315.0528,315.2307,28357.0
2021-01-04 13:00:00,336.56,336.85,336.51,336.7,20780.0,315.1464,315.418,315.0996,315.2775,20780.0
2021-01-04 13:05:00,336.74,337.08,336.48,337.02,20686.0,315.3149,315.6333,315.0715,315.5771,20686.0
2021-01-04 13:10:00,337.03,337.48,337.0,337.37,39311.0,315.5865,316.0079,315.5584,315.9049,39311.0
2021-01-04 13:15:00,337.38,337.78,337.35,337.73,22818.0,315.9142,316.2888,315.8861,316.242,22818.0
2021-01-04 13:20:00,337.68,338.28,337.67,338.25,43328.0,316.1951,316.757,316.1858,316.7289,43328.0
2021-01-04 13:25:00,338.22,338.49,338.09,338.23,40650.0,316.7008,316.9536,316.5791,316.7101,40650.0
2021-01-04 13:30:00,338.21,338.21,337.7,337.73,39869.0,316.6914,316.6914,316.2139,316.242,39869.0
2021-01-04 13:35:00,337.76,338.13,337.76,338.02,13718.0,316.2701,316.6165,316.2701,316.5135,13718.0
2021-01-04 13:40:00,338.06,338.46,337.94,338.14,15326.0,316.551,316.9255,316.4386,316.6259,15326.0
2021-01-04 13:45:00,338.17,338.35,338.1,338.3,17060.0,316.654,316.8225,316.5884,316.7757,17060.0
2021-01-04 13:50:00,338.33,338.78,338.19,338.75,28955.0,316.8038,317.2252,316.6727,317.1971,28955.0
2021-01-04 13:55:00,338.79,338.83,338.65,338.8,20356.0,317.2345,317.272,317.1034,317.2439,20356.0
2021-01-04 14:00:00,338.79,338.82,338.38,338.64,31034.0,317.2345,317.2626,316.8506,317.0941,31034.0
2021-01-04 14:05:00,338.61,338.63,337.83,337.85,23413.0,317.066,317.0847,316.3356,316.3543,23413.0
2021-01-04 14:10:00,337.88,338.11,337.56,338.06,38605.0,316.3824,316.5978,316.0828,316.551,38605.0
2021-01-04 14:15:00,337.97,338.16,337.85,338.08,13950.0,316.4667,316.6446,316.3543,316.5697,13950.0
2021-01-04 14:20:00,337.89,338.33,337.8,338.29,19457.0,316.3918,316.8038,316.3075,316.7663,19457.0
2021-01-04 14:25:00,338.25,338.25,337.93,338.02,18007.0,316.7289,316.7289,316.4292,316.5135,18007.0
2021-01-04 14:30:00,338.0,338.0,337.43,337.48,37467.0,316.4948,316.4948,315.961,316.0079,37467.0
2021-01-04 14:35:00,337.47,337.8,337.28,337.63,40134.0,315.9985,316.3075,315.8206,316.1483,40134.0
2021-01-04 14:40:00,337.66,337.79,337.45,337.56,26113.0,316.1764,316.2981,315.9798,316.0828,26113.0
2021-01-04 14:45:00,337.54,337.69,337.17,337.17,14855.0,316.064,316.2045,315.7176,315.7176,14855.0
2021-01-04 14:50:00,337.18,337.26,336.99,337.1,51133.0,315.727,315.8019,315.549,315.652,51133.0
2021-01-04 14:55:00,337.13,338.35,337.09,338.24,39031.0,315.6801,316.8225,315.6427,316.7195,39031.0
2021-01-04 15:00:00,338.23,338.37,337.41,337.43,29072.0,316.7101,316.8412,315.9423,315.961,29072.0
2021-01-04 15:05:00,337.55,338.2,337.55,337.86,35767.0,316.0734,316.6821,316.0734,316.3637,35767.0
2021-01-04 15:10:00,337.86,338.25,337.86,338.16,34086.0,316.3637,316.7289,316.3637,316.6446,34086.0
2021-01-04 15:15:00,338.19,338.25,337.66,337.81,28080.0,316.6727,316.7289,316.1764,316.3169,28080.0
2021-01-04 15:20:00,337.8,338.08,337.66,337.9,22845.0,316.3075,316.5697,316.1764,316.4011,22845.0
2021-01-04 15:25:00,337.86,338.06,337.74,337.89,24188.0,316.3637,316.551,316.2513,316.3918,24188.0
2021-01-04 15:30:00,337.92,338.61,337.57,338.42,56787.0,316.4199,317.066,316.0921,316.8881,56787.0
2021-01-04 15:35:00,338.39,338.79,338.24,338.76,33601.0,316.86,317.2345,316.7195,317.2064,33601.0
2021-01-04 15:40:00,338.78,338.97,338.62,338.92,62262.0,317.2252,317.4031,317.0753,317.3562,62262.0
2021-01-04 15:45:00,338.83,339.42,338.81,339.42,41823.0,317.272,317.8244,317.2532,317.8244,41823.0
2021-01-04 15:50:00,339.43,339.69,339.1,339.13,56991.0,317.8338,318.0773,317.5248,317.5529,56991.0
2021-01-04 15:55:00,339.17,339.17,338.61,339.03,234833.0,317.5903,317.5903,317.066,317.4592,234833.0
2021-01-05 09:30:00,338.4,339.42,338.39,339.4,153428.0,316.8693,317.8244,316.86,317.8057,153428.0
2021-01-05 09:35:00,339.42,340.24,339.39,340.16,56037.0,317.8244,318.5923,317.7963,318.5174,56037.0
2021-01-05 09:40:00,340.21,340.76,340.2,340.39,26949.0,318.5642,319.0792,318.5548,318.7327,26949.0
2021-01-05 09:45:00,340.45,340.47,339.98,340.33,42804.0,318.7889,318.8076,318.3488,318.6765,42804.0
2021-01-05 09:50:00,340.43,340.49,340.21,340.32,25987.0,318.7702,318.8264,318.5642,318.6672,25987.0
2021-01-05 09:55:00,340.45,340.5,340.13,340.19,18602.0,318.7889,318.8357,318.4893,318.5454,18602.0
2021-01-05 10:00:00,340.42,340.88,340.24,340.84,62470.0,318.7608,319.1915,318.5923,319.1541,62470.0
2021-01-05 10:05:00,340.9,340.93,340.14,340.28,27995.0,319.2103,319.2384,318.4986,318.6297,27995.0
2021-01-05 10:10:00,340.25,340.55,340.24,340.41,14280.0,318.6016,318.8825,318.5923,318.7514,14280.0
2021-01-05 10:15:00,340.42,340.69,339.46,339.46,17887.0,318.7608,319.0136,317.8619,317.8619,17887.0
2021-01-05 10:20:00,339.54,339.8,339.48,339.79,12860.0,317.9368,318.1803,317.8806,318.1709,12860.0
2021-01-05 10:25:00,339.75,339.93,339.67,339.85,31229.0,318.1334,318.302,318.0585,318.2271,31229.0
2021-01-05 10:30:00,339.87,339.87,339.32,339.54,17404.0,318.2458,318.2458,317.7308,317.9368,17404.0
2021-01-05 10:35:00,339.51,339.6,339.17,339.39,16876.0,317.9087,317.993,317.5903,317.7963,16876.0
2021-01-05 10:40:00,339.4,339.47,338.65,338.72,40936.0,317.8057,317.8713,317.1034,317.169,40936.0
2021-01-05 10:45:00,338.74,339.35,338.68,339.34,42915.0,317.1877,317.7589,317.1315,317.7495,42915.0
2021-01-05 10:50:00,339.34,340.02,339.33,339.86,28231.0,317.7495,318.3863,317.7402,318.2364,28231.0
2021-01-05 10:55:00,339.92,339.92,339.01,339.01,16569.0,318.2926,318.2926,317.4405,317.4405,16569.0
2021-01-05 11:00:00,339.02,339.49,339.02,339.3,15161.0,317.4499,317.89,317.4499,317.7121,15161.0
2021-01-05 11:05:00,339.4,339.45,338.86,338.97,12646.0,317.8057,317.8525,317.3001,317.4031,12646.0
2021-01-05 11:10:00,339.0,339.14,338.85,339.0,14375.0,317.4312,317.5622,317.2907,317.4312,14375.0
2021-01-05 11:15:00,338.9,338.9,338.58,338.79,22432.0,317.3375,317.3375,317.0379,317.2345,22432.0
2021-01-05 11:20:00,338.79,339.19,338.79,339.19,35993.0,317.2345,317.6091,317.2345,317.6091,35993.0
2021-01-05 11:25:00,339.19,339.7,339.19,339.7,29382.0,317.6091,318.0866,317.6091,318.0866,29382.0
2021-01-05 11:30:00,339.71,339.92,339.63,339.92,9620.0,318.096,318.2926,318.0211,318.2926,9620.0
2021-01-05 11:35:00,339.94,340.03,339.92,340.0,14223.0,318.3113,318.3956,318.2926,318.3675,14223.0
2021-01-05 11:40:00,340.04,340.15,340.0,340.07,9886.0,318.405,318.508,318.3675,318.4331,9886.0
2021-01-05 11:45:00,340.06,340.14,339.86,339.89,13692.0,318.4237,318.4986,318.2364,318.2645,13692.0
2021-01-05 11:50:00,339.95,340.12,339.92,340.09,35691.0,318.3207,318.4799,318.2926,318.4518,35691.0
2021-01-05 11:55:00,340.11,340.11,339.79,339.79,14560.0,318.4705,318.4705,318.1709,318.1709,14560.0
2021-01-05 12:00:00,339.85,340.1,339.83,340.08,12008.0,318.2271,318.4612,318.2083,318.4424,12008.0
2021-01-05 12:05:00,340.17,340.56,340.17,340.4,11810.0,318.5267,318.8919,318.5267,318.7421,11810.0
2021-01-05 12:10:00,340.36,340.5,340.08,340.09,7568.0,318.7046,318.8357,318.4424,318.4518,7568.0
2021-01-05 12:15:00,340.15,340.25,339.79,340.04,23292.0,318.508,318.6016,318.1709,318.405,23292.0
2021-01-05 12:20:00,340.06,340.19,339.93,340.0,10924.0,318.4237,318.5454,318.302,318.3675,10924.0
2021-01-05 12:25:00,340.01,340.1,339.95,339.97,10175.0,318.3769,318.4612,318.3207,318.3394,10175.0
2021-01-05 12:30:00,340.0,340.2,339.98,340.08,11516.0,318.3675,318.5548,318.3488,318.4424,11516.0
2021-01-05 12:35:00,340.1,340.42,340.09,340.41,18745.0,318.4612,318.7608,318.4518,318.7514,18745.0
2021-01-05 12:40:00,340.4,340.41,340.1,340.1,26279.0,318.7421,318.7514,318.4612,318.4612,26279.0
2021-01-05 12:45:00,340.1,340.2,340.0,340.16,20532.0,318.4612,318.5548,318.3675,318.5174,20532.0
2021-01-05 12:50:00,340.1,340.26,340.09,340.23,9123.0,318.4612,318.611,318.4518,318.5829,9123.0
2021-01-05 12:55:00,340.22,340.58,340.22,340.55,70896.0,318.5735,318.9106,318.5735,318.8825,70896.0
2021-01-05 13:00:00,340.57,340.69,340.5,340.55,23092.0,318.9013,319.0136,318.8357,318.8825,23092.0
2021-01-05 13:05:00,340.53,340.57,340.48,340.5,32197.0,318.8638,318.9013,318.817,318.8357,32197.0
2021-01-05 13:10:00,340.5,340.58,340.47,340.53,9941.0,318.8357,318.9106,318.8076,318.8638,9941.0
2021-01-05 13:15:00,340.58,340.63,340.51,340.55,5798.0,318.9106,318.9574,318.8451,318.8825,5798.0
2021-01-05 13:20:00,340.53,340.57,340.43,340.45,9243.0,318.8638,318.9013,318.7702,318.7889,9243.0
2021-01-05 13:25:00,340.45,340.49,340.4,340.44,32094.0,318.7889,318.8264,318.7421,318.7795,32094.0
2021-01-05 13:30:00,340.46,340.6,340.44,340.57,7077.0,318.7983,318.9294,318.7795,318.9013,7077.0
2021-01-05 13:35:00,340.5,340.61,340.5,340.54,8222.0,318.8357,318.9387,318.8357,318.8732,8222.0
2021-01-05 13:40:00,340.59,340.65,340.55,340.63,7989.0,318.92,318.9762,318.8825,318.9574,7989.0
2021-01-05 13:45:00,340.68,340.86,340.66,340.74,19765.0,319.0043,319.1728,318.9855,319.0604,19765.0
2021-01-05 13:50:00,340.77,340.82,340.69,340.7,18400.0,319.0885,319.1354,319.0136,319.023,18400.0
2021-01-05 13:55:00,340.73,340.91,340.73,340.9,9727.0,319.0511,319.2196,319.0511,319.2103,9727.0
2021-01-05 14:00:00,340.91,341.7,340.91,341.62,38838.0,319.2196,319.9594,319.2196,319.8845,38838.0
2021-01-05 14:05:00,341.71,342.11,341.64,342.02,45624.0,319.9687,320.3433,319.9032,320.259,45624.0
2021-01-05 14:10:00,342.0,342.03,341.89,341.92,11293.0,320.2403,320.2684,320.1373,320.1654,11293.0
2021-01-05 14:15:00,341.92,342.16,341.88,341.96,11097.0,320.1654,320.3901,320.1279,320.2028,11097.0
2021-01-05 14:20:00,341.96,342.02,341.84,342.02,25394.0,320.2028,320.259,320.0905,320.259,25394.0
2021-01-05 14:25:00,342.06,342.16,342.01,342.02,18419.0,320.2965,320.3901,320.2496,320.259,18419.0
2021-01-05 14:30:00,342.18,342.39,342.07,342.07,44382.0,320.4088,320.6055,320.3058,320.3058,44382.0
2021-01-05 14:35:00,342.13,342.13,341.89,341.9,32165.0,320.362,320.362,320.1373,320.1466,32165.0
2021-01-05 14:40:00,341.93,342.07,341.9,341.93,28725.0,320.1747,320.3058,320.1466,320.1747,28725.0
2021-01-05 14:45:00,341.93,342.0,341.88,341.93,20606.0,320.1747,320.2403,320.1279,320.1747,20606.0
2021-01-05 14:50:00,341.94,341.97,341.5,341.55,32533.0,320.1841,320.2122,319.7721,319.8189,32533.0
2021-01-05 14:55:00,341.57,341.57,341.36,341.38,25108.0,319.8376,319.8376,319.641,319.6597,25108.0
2021-01-05 15:00:00,341.4,341.88,341.39,341.86,21375.0,319.6785,320.1279,319.6691,320.1092,21375.0
2021-01-05 15:05:00,341.86,342.01,341.84,341.94,32029.0,320.1092,320.2496,320.0905,320.1841,32029.0
2021-01-05 15:10:00,341.93,342.0,341.76,341.78,12925.0,320.1747,320.2403,320.0156,320.0343,12925.0
2021-01-05 15:15:00,341.77,341.82,341.44,341.59,22567.0,320.0249,320.0717,319.7159,319.8564,22567.0
2021-01-05 15:20:00,341.6,341.6,341.07,341.3,83556.0,319.8657,319.8657,319.3695,319.5848,83556.0
2021-01-05 15:25:00,341.25,341.29,341.04,341.07,26161.0,319.538,319.5755,319.3414,319.3695,26161.0
2021-01-05 15:30:00,341.07,341.22,340.91,341.12,68117.0,319.3695,319.5099,319.2196,319.4163,68117.0
2021-01-05 15:35:00,341.15,341.31,340.94,340.95,32675.0,319.4444,319.5942,319.2477,319.2571,32675.0
2021-01-05 15:40:00,340.97,341.61,340.89,341.61,117459.0,319.2758,319.8751,319.2009,319.8751,117459.0
2021-01-05 15:45:00,341.56,341.79,341.34,341.79,44256.0,319.8283,320.0436,319.6223,320.0436,44256.0
2021-01-05 15:50:00,341.77,342.02,341.35,341.52,102286.0,320.0249,320.259,319.6316,319.7908,102286.0
2021-01-05 15:55:00,341.51,341.56,341.12,341.28,222618.0,319.7815,319.8283,319.4163,319.5661,222618.0
2021-01-06 09:30:00,339.79,340.24,339.3,339.51,222607.0,318.1709,318.5923,317.7121,317.9087,222607.0
2021-01-06 09:35:00,339.55,341.05,339.49,340.91,131001.0,317.9462,319.3507,317.89,319.2196,131001.0
2021-01-06 09:40:00,340.98,341.14,340.47,341.13,38994.0,319.2852,319.435,318.8076,319.4256,38994.0
2021-01-06 09:45:00,341.1,341.9,340.96,341.82,60540.0,319.3975,320.1466,319.2665,320.0717,60540.0
2021-01-06 09:50:00,341.8,342.22,341.7,342.22,44312.0,320.053,320.4463,319.9594,320.4463,44312.0
2021-01-06 09:55:00,342.18,342.28,341.94,342.16,41062.0,320.4088,320.5025,320.1841,320.3901,41062.0
2021-01-06 10:00:00,342.23,342.34,341.87,342.26,25747.0,320.4556,320.5586,320.1186,320.4837,25747.0
2021-01-06 10:05:00,342.2,342.8,342.05,342.8,30278.0,320.4276,320.9894,320.2871,320.9894,30278.0
2021-01-06 10:10:00,342.75,343.19,342.75,343.05,49424.0,320.9426,321.3546,320.9426,321.2235,49424.0
2021-01-06 10:15:00,343.09,343.42,343.08,343.25,26275.0,321.2609,321.5699,321.2516,321.4108,26275.0
2021-01-06 10:20:00,343.3,343.41,343.08,343.38,21262.0,321.4576,321.5606,321.2516,321.5325,21262.0
2021-01-06 10:25:00,343.36,343.73,343.16,343.59,35750.0,321.5138,321.8602,321.3265,321.7291,35750.0
2021-01-06 10:30:00,343.62,344.26,343.62,344.19,41900.0,321.7572,322.3565,321.7572,322.2909,41900.0
2021-01-06 10:35:00,344.22,344.31,343.97,344.19,42405.0,322.319,322.4033,322.0849,322.2909,42405.0
2021-01-06 10:40:00,344.23,344.63,344.19,344.54,20054.0,322.3284,322.7029,322.2909,322.6187,20054.0
2021-01-06 10:45:00,344.59,344.87,344.55,344.87,21547.0,322.6655,322.9277,322.628,322.9277,21547.0
2021-01-06 10:50:00,344.87,345.37,344.86,345.03,46259.0,322.9277,323.3959,322.9183,323.0775,46259.0
2021-01-06 10:55:00,345.03,345.04,344.67,344.8,26998.0,323.0775,323.0869,322.7404,322.8621,26998.0
2021-01-06 11:00:00,344.83,345.05,344.73,344.97,21778.0,322.8902,323.0962,322.7966,323.0213,21778.0
2021-01-06 11:05:00,344.95,345.27,344.88,345.27,39342.0,323.0026,323.3022,322.937,323.3022,39342.0
2021-01-06 11:10:00,345.22,345.4,345.11,345.33,33195.0,323.2554,323.424,323.1524,323.3584,33195.0
2021-01-06 11:15:00,345.34,345.7,345.34,345.68,50887.0,323.3678,323.7049,323.3678,323.6861,50887.0
2021-01-06 11:20:00,345.68,345.73,345.32,345.49,31346.0,323.6861,323.733,323.349,323.5082,31346.0
2021-01-06 11:25:00,345.6,345.66,345.47,345.5,12577.0,323.6112,323.6674,323.4895,323.5176,12577.0
2021-01-06 11:30:00,345.52,345.63,345.39,345.4,20707.0,323.5363,323.6393,323.4146,323.424,20707.0
2021-01-06 11:35:00,345.36,345.41,344.8,344.8,19145.0,323.3865,323.4333,322.8621,322.8621,19145.0
2021-01-06 11:40:00,344.81,344.93,344.8,344.89,14134.0,322.8715,322.9839,322.8621,322.9464,14134.0
2021-01-06 11:45:00,344.89,345.29,344.89,345.25,17205.0,322.9464,323.321,322.9464,323.2835,17205.0
2021-01-06 11:50:00,345.19,345.19,345.07,345.13,11516.0,323.2273,323.2273,323.115,323.1711,11516.0
2021-01-06 11:55:00,345.14,345.29,345.03,345.07,11311.0,323.1805,323.321,323.0775,323.115,11311.0
2021-01-06 12:00:00,345.1,345.42,345.07,345.42,25489.0,323.143,323.4427,323.115,323.4427,25489.0
2021-01-06 12:05:00,345.38,345.62,345.18,345.3,16724.0,323.4052,323.63,323.218,323.3303,16724.0
2021-01-06 12:10:00,345.3,345.36,345.13,345.31,27644.0,323.3303,323.3865,323.1711,323.3397,27644.0
2021-01-06 12:15:00,345.31,345.6,345.31,345.44,22531.0,323.3397,323.6112,323.3397,323.4614,22531.0
2021-01-06 12:20:00,345.46,345.52,345.11,345.13,30490.0,323.4801,323.5363,323.1524,323.1711,30490.0
2021-01-06 12:25:00,345.13,345.4,345.08,345.4,7831.0,323.1711,323.424,323.1243,323.424,7831.0
2021-01-06 12:30:00,345.38,345.68,345.38,345.53,30561.0,323.4052,323.6861,323.4052,323.5457,30561.0
2021-01-06 12:35:00,345.57,345.76,345.53,345.57,36745.0,323.5831,323.7611,323.5457,323.5831,36745.0
2021-01-06 12:40:00,345.61,345.72,345.52,345.67,15146.0,323.6206,323.7236,323.5363,323.6768,15146.0
2021-01-06 12:45:00,345.69,345.77,345.54,345.74,11530.0,323.6955,323.7704,323.5551,323.7423,11530.0
2021-01-06 12:50:00,345.75,346.13,345.67,346.02,41768.0,323.7517,324.1075,323.6768,324.0045,41768.0
2021-01-06 12:55:00,346.03,346.06,345.96,346.0,10846.0,324.0139,324.042,323.9483,323.9858,10846.0
2021-01-06 13:00:00,346.04,346.21,345.95,345.96,48166.0,324.0232,324.1824,323.939,323.9483,48166.0
2021-01-06 13:05:00,345.95,346.07,345.88,345.91,18164.0,323.939,324.0513,323.8734,323.9015,18164.0
2021-01-06 13:10:00,345.92,346.24,345.9,346.24,10660.0,323.9109,324.2105,323.8921,324.2105,10660.0
2021-01-06 13:15:00,346.26,346.5,345.97,346.01,22414.0,324.2292,324.454,323.9577,323.9951,22414.0
2021-01-06 13:20:00,345.97,346.03,345.75,345.8,10579.0,323.9577,324.0139,323.7517,323.7985,10579.0
2021-01-06 13:25:00,345.81,345.87,345.72,345.73,25808.0,323.8079,323.8641,323.7236,323.733,25808.0
2021-01-06 13:30:00,345.73,345.84,345.72,345.8,8329.0,323.733,323.836,323.7236,323.7985,8329.0
2021-01-06 13:35:00,345.81,345.99,345.79,345.93,25177.0,323.8079,323.9764,323.7891,323.9202,25177.0
2021-01-06 13:40:00,345.97,346.44,345.96,346.33,46395.0,323.9577,324.3978,323.9483,324.2948,46395.0
2021-01-06 13:45:00,346.36,346.49,346.33,346.34,15815.0,324.3229,324.4446,324.2948,324.3042,15815.0
2021-01-06 13:50:00,346.3,346.36,346.08,346.08,16600.0,324.2667,324.3229,324.0607,324.0607,16600.0
2021-01-06 13:55:00,346.1,346.21,345.96,346.08,17857.0,324.0794,324.1824,323.9483,324.0607,17857.0
2021-01-06 14:00:00,346.07,346.4,346.01,346.25,25121.0,324.0513,324.3603,323.9951,324.2199,25121.0
2021-01-06 14:05:00,346.24,346.41,346.24,346.36,18886.0,324.2105,324.3697,324.2105,324.3229,18886.0
2021-01-06 14:10:00,346.27,346.4,346.19,346.19,20220.0,324.2386,324.3603,324.1637,324.1637,20220.0
2021-01-06 14:15:00,346.17,346.23,344.87,345.22,59727.0,324.145,324.2011,322.9277,323.2554,59727.0
2021-01-06 14:20:00,345.26,345.59,344.86,344.88,50826.0,323.2929,323.6019,322.9183,322.937,50826.0
2021-01-06 14:25:00,344.96,344.98,344.06,344.38,83437.0,323.012,323.0307,322.1692,322.4689,83437.0
2021-01-06 14:30:00,344.31,345.26,344.24,344.88,57506.0,322.4033,323.2929,322.3378,322.937,57506.0
2021-01-06 14:35:00,344.81,344.93,343.81,344.1,79701.0,322.8715,322.9839,321.9351,322.2067,79701.0
2021-01-06 14:40:00,344.1,344.97,343.89,344.61,68375.0,322.2067,323.0213,322.01,322.6842,68375.0
2021-01-06 14:45:00,344.62,344.69,343.07,343.21,58806.0,322.6936,322.7591,321.2422,321.3733,58806.0
2021-01-06 14:50:00,343.27,343.63,342.85,343.62,67874.0,321.4295,321.7666,321.0362,321.7572,67874.0
2021-01-06 14:55:00,343.51,344.29,343.51,344.17,39153.0,321.6542,322.3846,321.6542,322.2722,39153.0
2021-01-06 15:00:00,344.03,344.12,343.2,343.38,51718.0,322.1411,322.2254,321.3639,321.5325,51718.0
2021-01-06 15:05:00,343.42,344.07,343.37,343.73,153576.0,321.5699,322.1786,321.5231,321.8602,153576.0
2021-01-06 15:10:00,343.81,344.84,343.75,344.36,67235.0,321.9351,322.8996,321.8789,322.4501,67235.0
2021-01-06 15:15:00,344.36,344.52,343.95,344.31,72951.0,322.4501,322.5999,322.0662,322.4033,72951.0
2021-01-06 15:20:00,344.3,344.52,343.18,343.19,48178.0,322.3939,322.5999,321.3452,321.3546,48178.0
2021-01-06 15:25:00,343.12,344.18,342.75,344.03,85695.0,321.289,322.2816,320.9426,322.1411,85695.0
2021-01-06 15:30:00,344.0,344.35,343.29,343.83,40908.0,322.113,322.4408,321.4482,321.9538,40908.0
2021-01-06 15:35:00,343.78,343.89,343.12,343.15,55743.0,321.907,322.01,321.289,321.3171,55743.0
2021-01-06 15:40:00,343.11,343.98,343.08,343.84,51766.0,321.2797,322.0943,321.2516,321.9632,51766.0
2021-01-06 15:45:00,343.8,343.93,343.14,343.72,50331.0,321.9258,322.0475,321.3077,321.8508,50331.0
2021-01-06 15:50:00,343.75,343.75,342.72,343.5,71435.0,321.8789,321.8789,320.9145,321.6448,71435.0
2021-01-06 15:55:00,343.54,343.61,342.86,343.43,99365.0,321.6823,321.7478,321.0456,321.5793,99365.0
2021-01-07 09:30:00,345.74,346.44,345.54,346.09,186667.0,323.7423,324.3978,323.5551,324.0701,186667.0
2021-01-07 09:35:00,346.13,346.62,346.03,346.34,56278.0,324.1075,324.5663,324.0139,324.3042,56278.0
2021-01-07 09:40:00,346.4,346.53,346.09,346.41,42332.0,324.3603,324.4821,324.0701,324.3697,42332.0
2021-01-07 09:45:00,346.42,346.56,346.23,346.5,31477.0,324.3791,324.5102,324.2011,324.454,31477.0
2021-01-07 09:50:00,346.48,346.57,346.22,346.33,71974.0,324.4352,324.5195,324.1918,324.2948,71974.0
2021-01-07 09:55:00,346.45,347.37,346.42,347.36,74509.0,324.4072,325.2686,324.3791,325.2593,74509.0
2021-01-07 10:00:00,347.53,348.16,347.24,348.16,62144.0,325.4184,326.0084,325.1469,326.0084,62144.0
2021-01-07 10:05:00,348.14,348.29,347.66,347.92,65450.0,325.9896,326.1301,325.5402,325.7836,65450.0
2021-01-07 10:10:00,347.93,348.06,347.77,347.87,50488.0,325.793,325.9147,325.6432,325.7368,50488.0
2021-01-07 10:15:00,347.87,348.35,347.87,348.31,59813.0,325.7368,326.1863,325.7368,326.1488,59813.0
2021-01-07 10:20:00,348.31,348.62,348.25,348.35,32625.0,326.1488,326.4391,326.0926,326.1863,32625.0
2021-01-07 10:25:00,348.36,348.52,348.22,348.38,36791.0,326.1956,326.3454,326.0645,326.2144,36791.0
2021-01-07 10:30:00,348.39,348.53,348.35,348.47,47137.0,326.2237,326.3548,326.1863,326.2986,47137.0
2021-01-07 10:35:00,348.46,348.61,348.37,348.39,33094.0,326.2893,326.4297,326.205,326.2237,33094.0
2021-01-07 10:40:00,348.36,348.5,348.22,348.47,28926.0,326.1956,326.3267,326.0645,326.2986,28926.0
2021-01-07 10:45:00,348.53,348.88,348.49,348.82,44084.0,326.3548,326.6825,326.3174,326.6264,44084.0
2021-01-07 10:50:00,348.82,348.83,348.56,348.62,19303.0,326.6264,326.6357,326.3829,326.4391,19303.0
2021-01-07 10:55:00,348.64,348.73,348.6,348.72,20520.0,326.4578,326.5421,326.4204,326.5327,20520.0
2021-01-07 11:00:00,348.89,349.15,348.71,348.77,41201.0,326.6919,326.9354,326.5234,326.5795,41201.0
2021-01-07 11:05:00,348.75,348.83,348.57,348.58,66284.0,326.5608,326.6357,326.3923,326.4016,66284.0
2021-01-07 11:10:00,348.59,348.63,348.29,348.31,57337.0,326.411,326.4484,326.1301,326.1488,57337.0
2021-01-07 11:15:00,348.3,348.36,348.16,348.28,24856.0,326.1394,326.1956,326.0084,326.1207,24856.0
2021-01-07 11:20:00,348.29,348.57,348.29,348.49,19115.0,326.1301,326.3923,326.1301,326.3174,19115.0
2021-01-07 11:25:00,348.48,348.52,348.28,348.28,11268.0,326.308,326.3454,326.1207,326.1207,11268.0
2021-01-07 11:30:00,348.4,348.62,348.32,348.34,13700.0,326.2331,326.4391,326.1582,326.1769,13700.0
2021-01-07 11:35:00,348.29,348.6,348.24,348.53,10976.0,326.1301,326.4204,326.0833,326.3548,10976.0
2021-01-07 11:40:00,348.55,348.58,348.38,348.56,10192.0,326.3735,326.4016,326.2144,326.3829,10192.0
2021-01-07 11:45:00,348.55,348.66,348.45,348.45,16898.0,326.3735,326.4765,326.2799,326.2799,16898.0
2021-01-07 11:50:00,348.45,348.47,348.13,348.16,22721.0,326.2799,326.2986,325.9803,326.0084,22721.0
2021-01-07 11:55:00,348.16,348.21,348.04,348.17,10703.0,326.0084,326.0552,325.896,326.0177,10703.0
2021-01-07 12:00:00,348.2,348.32,348.16,348.22,15345.0,326.0458,326.1582,326.0084,326.0645,15345.0
2021-01-07 12:05:00,348.19,348.21,348.03,348.18,13394.0,326.0364,326.0552,325.8866,326.0271,13394.0
2021-01-07 12:10:00,348.16,348.16,347.84,347.85,15834.0,326.0084,326.0084,325.7087,325.7181,15834.0
2021-01-07 12:15:00,347.98,348.11,347.82,347.82,21722.0,325.8398,325.9615,325.69,325.69,21722.0
2021-01-07 12:20:00,347.81,347.96,347.75,347.86,17757.0,325.6806,325.8211,325.6244,325.7274,17757.0
2021-01-07 12:25:00,347.88,347.88,347.75,347.82,10614.0,325.7462,325.7462,325.6244,325.69,10614.0
2021-01-07 12:30:00,347.85,348.07,347.81,348.04,7172.0,325.7181,325.9241,325.6806,325.896,7172.0
2021-01-07 12:35:00,348.02,348.04,347.93,347.95,12463.0,325.8773,325.896,325.793,325.8117,12463.0
2021-01-07 12:40:00,347.99,348.02,347.91,347.93,10439.0,325.8492,325.8773,325.7743,325.793,10439.0
2021-01-07 12:45:00,347.98,348.0,347.93,347.99,11354.0,325.8398,325.8585,325.793,325.8492,11354.0
2021-01-07 12:50:00,347.97,348.35,347.95,348.32,21732.0,325.8304,326.1863,325.8117,326.1582,21732.0
2021-01-07 12:55:00,348.34,348.34,348.26,348.29,17391.0,326.1769,326.1769,326.102,326.1301,17391.0
2021-01-07 13:00:00,348.31,348.52,348.31,348.49,19354.0,326.1488,326.3454,326.1488,326.3174,19354.0
2021-01-07 13:05:00,348.45,348.45,347.91,347.91,14506.0,326.2799,326.2799,325.7743,325.7743,14506.0
2021-01-07 13:10:00,347.95,348.06,347.89,348.06,7854.0,325.8117,325.9147,325.7555,325.9147,7854.0
2021-01-07 13:15:00,348.11,348.28,348.05,348.14,14626.0,325.9615,326.1207,325.9054,325.9896,14626.0
2021-01-07 13:20:00,348.17,348.2,348.0,348.07,9590.0,326.0177,326.0458,325.8585,325.9241,9590.0
2021-01-07 13:25:00,348.11,348.11,347.88,347.88,8429.0,325.9615,325.9615,325.7462,325.7462,8429.0
2021-01-07 13:30:00,347.91,348.27,347.9,348.21,15995.0,325.7743,326.1114,325.7649,326.0552,15995.0
2021-01-07 13:35:00,348.28,348.33,348.21,348.32,9017.0,326.1207,326.1675,326.0552,326.1582,9017.0
2021-01-07 13:40:00,348.31,348.42,348.22,348.35,5611.0,326.1488,326.2518,326.0645,326.1863,5611.0
2021-01-07 13:45:00,348.37,348.4,348.05,348.11,17882.0,326.205,326.2331,325.9054,325.9615,17882.0
2021-01-07 13:50:00,348.13,348.26,348.06,348.13,26619.0,325.9803,326.102,325.9147,325.9803,26619.0
2021-01-07 13:55:00,348.15,348.33,348.15,348.33,26716.0,325.999,326.1675,325.999,326.1675,26716.0
2021-01-07 14:00:00,348.33,348.51,348.26,348.47,17717.0,326.1675,326.3361,326.102,326.2986,17717.0
2021-01-07 14:05:00,348.48,348.56,348.41,348.43,16910.0,326.308,326.3829,326.2424,326.2612,16910.0
2021-01-07 14:10:00,348.41,348.48,348.22,348.37,54486.0,326.2424,326.308,326.0645,326.205,54486.0
2021-01-07 14:15:00,348.36,348.43,348.26,348.28,32902.0,326.1956,326.2612,326.102,326.1207,32902.0
2021-01-07 14:20:00,348.25,348.38,348.18,348.25,24046.0,326.0926,326.2144,326.0271,326.0926,24046.0
2021-01-07 14:25:00,348.26,348.28,348.07,348.11,21884.0,326.102,326.1207,325.9241,325.9615,21884.0
2021-01-07 14:30:00,348.17,348.34,348.11,348.32,31536.0,326.0177,326.1769,325.9615,326.1582,31536.0
2021-01-07 14:35:00,348.27,348.47,348.26,348.44,18602.0,326.1114,326.2986,326.102,326.2705,18602.0
2021-01-07 14:40:00,348.38,348.49,348.36,348.4,35849.0,326.2144,326.3174,326.1956,326.2331,35849.0
2021-01-07 14:45:00,348.43,348.47,348.27,348.28,18437.0,326.2612,326.2986,326.1114,326.1207,18437.0
2021-01-07 14:50:00,348.31,348.39,348.23,348.33,18304.0,326.1488,326.2237,326.0739,326.1675,18304.0
2021-01-07 14:55:00,348.31,348.65,348.3,348.65,53817.0,326.1488,326.4672,326.1394,326.4672,53817.0
2021-01-07 15:00:00,348.63,348.89,348.55,348.87,35961.0,326.4484,326.6919,326.3735,326.6732,35961.0
2021-01-07 15:05:00,348.85,348.9,348.61,348.65,33484.0,326.6545,326.7013,326.4297,326.4672,33484.0
2021-01-07 15:10:00,348.66,348.74,348.24,348.4,27689.0,326.4765,326.5515,326.0833,326.2331,27689.0
2021-01-07 15:15:00,348.44,348.61,348.4,348.57,26933.0,326.2705,326.4297,326.2331,326.3923,26933.0
2021-01-07 15:20:00,348.56,348.92,348.5,348.89,11944.0,326.3829,326.72,326.3267,326.6919,11944.0
2021-01-07 15:25:00,348.88,348.9,348.73,348.81,16853.0,326.6825,326.7013,326.5421,326.617,16853.0
2021-01-07 15:30:00,348.79,348.8,348.62,348.71,23231.0,326.5983,326.6076,326.4391,326.5234,23231.0
2021-01-07 15:35:00,348.7,349.0,348.64,348.94,32725.0,326.514,326.7949,326.4578,326.7387,32725.0
2021-01-07 15:40:00,348.96,348.98,348.71,348.94,31717.0,326.7575,326.7762,326.5234,326.7387,31717.0
2021-01-07 15:45:00,348.91,349.1,348.91,349.01,43161.0,326.7106,326.8885,326.7106,326.8043,43161.0
2021-01-07 15:50:00,349.01,349.2,348.84,349.12,47267.0,326.8043,326.9822,326.6451,326.9073,47267.0
2021-01-07 15:55:00,349.12,349.12,348.33,348.44,200900.0,326.9073,326.9073,326.1675,326.2705,200900.0
2021-01-08 09:30:00,349.83,350.3,349.47,349.91,173739.0,327.5721,328.0122,327.235,327.647,173739.0
2021-01-08 09:35:00,350.01,350.25,349.71,349.76,39107.0,327.7406,327.9654,327.4597,327.5066,39107.0
2021-01-08 09:40:00,349.83,350.4,349.81,350.2,111334.0,327.5721,328.1058,327.5534,327.9186,111334.0
2021-01-08 09:45:00,350.19,350.25,349.39,349.8,46677.0,327.9092,327.9654,327.1601,327.544,46677.0
2021-01-08 09:50:00,349.82,349.94,349.55,349.71,16209.0,327.5627,327.6751,327.3099,327.4597,16209.0
2021-01-08 09:55:00,349.68,349.93,349.47,349.8,13057.0,327.4316,327.6657,327.235,327.544,13057.0
2021-01-08 10:00:00,349.85,350.18,349.85,350.17,18802.0,327.5908,327.8998,327.5908,327.8905,18802.0
2021-01-08 10:05:00,350.2,350.25,349.81,350.02,36144.0,327.9186,327.9654,327.5534,327.75,36144.0
2021-01-08 10:10:00,350.0,350.16,349.89,349.92,12768.0,327.7313,327.8811,327.6283,327.6564,12768.0
2021-01-08 10:15:00,350.04,350.11,349.91,350.07,10967.0,327.7687,327.8343,327.647,327.7968,10967.0
2021-01-08 10:20:00,350.06,350.06,349.23,349.41,15886.0,327.7875,327.7875,327.0103,327.1788,15886.0
2021-01-08 10:25:00,349.42,349.59,348.24,348.3,59355.0,327.1882,327.3474,326.0833,326.1394,59355.0
2021-01-08 10:30:00,348.36,348.81,348.33,348.79,89264.0,326.1956,326.617,326.1675,326.5983,89264.0
2021-01-08 10:35:00,348.7,349.19,348.65,349.0,26483.0,326.514,326.9728,326.4672,326.7949,26483.0
2021-01-08 10:40:00,349.09,349.63,349.08,349.51,16400.0,326.8792,327.3848,326.8698,327.2725,16400.0
2021-01-08 10:45:00,349.57,349.86,349.52,349.78,36826.0,327.3286,327.6002,327.2818,327.5253,36826.0
2021-01-08 10:50:00,349.78,349.87,349.69,349.87,34235.0,327.5253,327.6096,327.441,327.6096,34235.0
2021-01-08 10:55:00,349.92,349.97,349.67,349.78,19292.0,327.6564,327.7032,327.4223,327.5253,19292.0
2021-01-08 11:00:00,349.8,350.03,349.76,349.96,20962.0,327.544,327.7594,327.5066,327.6938,20962.0
2021-01-08 11:05:00,349.88,349.98,349.57,349.6,11830.0,327.6189,327.7126,327.3286,327.3567,11830.0
2021-01-08 11:10:00,349.62,349.69,349.3,349.53,8168.0,327.3755,327.441,327.0758,327.2912,8168.0
2021-01-08 11:15:00,349.46,349.46,348.91,349.19,17278.0,327.2256,327.2256,326.7106,326.9728,17278.0
2021-01-08 11:20:00,349.19,349.36,349.01,349.25,18961.0,326.9728,327.132,326.8043,327.029,18961.0
2021-01-08 11:25:00,349.22,349.32,349.15,349.29,32993.0,327.0009,327.0945,326.9354,327.0665,32993.0
2021-01-08 11:30:00,349.19,349.19,349.03,349.07,12450.0,326.9728,326.9728,326.823,326.8605,12450.0
2021-01-08 11:35:00,349.08,349.28,349.04,349.05,26889.0,326.8698,327.0571,326.8324,326.8417,26889.0
2021-01-08 11:40:00,349.05,349.15,348.93,349.15,76859.0,326.8417,326.9354,326.7294,326.9354,76859.0
2021-01-08 11:45:00,349.13,349.32,349.06,349.13,43582.0,326.9166,327.0945,326.8511,326.9166,43582.0
2021-01-08 11:50:00,349.08,349.08,348.88,349.05,10560.0,326.8698,326.8698,326.6825,326.8417,10560.0
2021-01-08 11:55:00,349.08,349.51,349.07,349.51,24937.0,326.8698,327.2725,326.8605,327.2725,24937.0
2021-01-08 12:00:00,349.51,349.56,348.98,349.01,27782.0,327.2725,327.3193,326.7762,326.8043,27782.0
2021-01-08 12:05:00,349.01,349.46,348.95,349.41,9750.0,326.8043,327.2256,326.7481,327.1788,9750.0
2021-01-08 12:10:00,349.43,349.76,349.4,349.76,23364.0,327.1975,327.5066,327.1695,327.5066,23364.0
2021-01-08 12:15:00,349.78,349.9,349.69,349.75,10198.0,327.5253,327.6376,327.441,327.4972,10198.0
2021-01-08 12:20:00,349.79,349.8,349.57,349.59,16254.0,327.5346,327.544,327.3286,327.3474,16254.0
2021-01-08 12:25:00,349.6,349.67,349.57,349.65,21939.0,327.3567,327.4223,327.3286,327.4036,21939.0
2021-01-08 12:30:00,349.66,349.66,349.55,349.6,6659.0,327.4129,327.4129,327.3099,327.3567,6659.0
2021-01-08 12:35:00,349.68,349.7,349.59,349.67,18881.0,327.4316,327.4504,327.3474,327.4223,18881.0
2021-01-08 12:40:00,349.69,349.71,349.5,349.56,9777.0,327.441,327.4597,327.2631,327.3193,9777.0
2021-01-08 12:45:00,349.6,349.6,348.94,349.02,19076.0,327.3567,327.3567,326.7387,326.8136,19076.0
2021-01-08 12:50:00,349.05,349.28,349.04,349.17,6690.0,326.8417,327.0571,326.8324,326.9541,6690.0
2021-01-08 12:55:00,349.21,349.31,349.03,349.08,5960.0,326.9915,327.0852,326.823,326.8698,5960.0
2021-01-08 13:00:00,349.08,349.08,348.77,348.92,24791.0,326.8698,326.8698,326.5795,326.72,24791.0
2021-01-08 13:05:00,348.92,349.06,348.91,349.02,19171.0,326.72,326.8511,326.7106,326.8136,19171.0
2021-01-08 13:10:00,349.07,349.19,348.87,348.98,13963.0,326.8605,326.9728,326.6732,326.7762,13963.0
2021-01-08 13:15:00,348.95,348.95,348.19,348.19,17308.0,326.7481,326.7481,326.0364,326.0364,17308.0
2021-01-08 13:20:00,348.15,348.15,347.29,347.66,42057.0,325.999,325.999,325.1937,325.5402,42057.0
2021-01-08 13:25:00,347.65,348.09,347.61,348.06,27475.0,325.5308,325.9428,325.4933,325.9147,27475.0
2021-01-08 13:30:00,348.0,348.08,347.47,347.47,11614.0,325.8585,325.9334,325.3623,325.3623,11614.0
2021-01-08 13:35:00,347.54,347.8,346.82,347.29,29329.0,325.4278,325.6713,324.7536,325.1937,29329.0
2021-01-08 13:40:00,347.23,347.25,346.64,347.15,31112.0,325.1375,325.1563,324.5851,325.0626,31112.0
2021-01-08 13:45:00,347.15,347.5,347.08,347.45,40873.0,325.0626,325.3903,324.9971,325.3435,40873.0
2021-01-08 13:50:00,347.41,347.66,347.4,347.61,25999.0,325.3061,325.5402,325.2967,325.4933,25999.0
2021-01-08 13:55:00,347.62,347.88,347.45,347.59,24722.0,325.5027,325.7462,325.3435,325.4746,24722.0
2021-01-08 14:00:00,347.63,348.24,347.63,348.02,75172.0,325.5121,326.0833,325.5121,325.8773,75172.0
2021-01-08 14:05:00,348.02,348.4,348.02,348.27,38976.0,325.8773,326.2331,325.8773,326.1114,38976.0
2021-01-08 14:10:00,348.49,348.75,348.24,348.25,19105.0,326.3174,326.5608,326.0833,326.0926,19105.0
2021-01-08 14:15:00,348.2,348.58,348.18,348.47,35755.0,326.0458,326.4016,326.0271,326.2986,35755.0
2021-01-08 14:20:00,348.54,348.54,348.25,348.26,11559.0,326.3642,326.3642,326.0926,326.102,11559.0
2021-01-08 14:25:00,348.44,348.85,348.27,348.84,31364.0,326.2705,326.6545,326.1114,326.6451,31364.0
2021-01-08 14:30:00,348.84,348.93,348.63,348.68,31014.0,326.6451,326.7294,326.4484,326.4953,31014.0
2021-01-08 14:35:00,348.67,348.89,348.64,348.81,12939.0,326.4859,326.6919,326.4578,326.617,12939.0
2021-01-08 14:40:00,348.79,348.82,348.24,348.44,8439.0,326.5983,326.6264,326.0833,326.2705,8439.0
2021-01-08 14:45:00,348.38,348.89,348.25,348.89,11531.0,326.2144,326.6919,326.0926,326.6919,11531.0
2021-01-08 14:50:00,348.89,349.33,348.88,349.08,38785.0,326.6919,327.1039,326.6825,326.8698,38785.0
2021-01-08 14:55:00,349.1,349.37,349.04,349.28,50226.0,326.8885,327.1414,326.8324,327.0571,50226.0
2021-01-08 15:00:00,349.29,349.68,349.28,349.55,42267.0,327.0665,327.4316,327.0571,327.3099,42267.0
2021-01-08 15:05:00,349.53,349.83,349.49,349.79,43188.0,327.2912,327.5721,327.2537,327.5346,43188.0
2021-01-08 15:10:00,349.78,349.9,349.53,349.75,56873.0,327.5253,327.6376,327.2912,327.4972,56873.0
2021-01-08 15:15:00,349.75,349.86,349.42,349.71,30011.0,327.4972,327.6002,327.1882,327.4597,30011.0
2021-01-08 15:20:00,349.69,349.79,349.39,349.39,60142.0,327.441,327.5346,327.1601,327.1601,60142.0
2021-01-08 15:25:00,349.47,349.84,349.36,349.71,28030.0,327.235,327.5815,327.132,327.4597,28030.0
2021-01-08 15:30:00,349.73,350.05,349.52,350.05,20088.0,327.4785,327.7781,327.2818,327.7781,20088.0
2021-01-08 15:35:00,350.02,350.12,349.8,350.11,25722.0,327.75,327.8436,327.544,327.8343,25722.0
2021-01-08 15:40:00,350.11,350.18,349.93,350.11,27916.0,327.8343,327.8998,327.6657,327.8343,27916.0
2021-01-08 15:45:00,350.12,350.41,350.08,350.31,96804.0,327.8436,328.1152,327.8062,328.0216,96804.0
2021-01-08 15:50:00,350.31,350.61,350.21,350.56,142031.0,328.0216,328.3025,327.9279,328.2557,142031.0
2021-01-08 15:55:00,350.5,350.62,350.34,350.42,142824.0,328.1995,328.3118,328.0497,328.1246,142824.0
2021-01-11 09:30:00,347.36,348.23,347.2,347.71,285476.0,325.2593,326.0739,325.1094,325.587,285476.0
2021-01-11 09:35:00,347.69,348.03,347.22,347.82,145612.0,325.5683,325.8866,325.1282,325.69,145612.0
2021-01-11 09:40:00,347.77,348.02,347.47,347.82,105842.0,325.6432,325.8773,325.3623,325.69,105842.0
2021-01-11 09:45:00,347.84,347.95,347.4,347.54,37973.0,325.7087,325.8117,325.2967,325.4278,37973.0
2021-01-11 09:50:00,347.4,347.91,347.24,347.9,58229.0,325.2967,325.7743,325.1469,325.7649,58229.0
2021-01-11 09:55:00,347.97,348.61,347.96,348.46,43210.0,325.8304,326.4297,325.8211,326.2893,43210.0
2021-01-11 10:00:00,348.4,348.63,348.32,348.47,19263.0,326.2331,326.4484,326.1582,326.2986,19263.0
2021-01-11 10:05:00,348.51,348.74,348.41,348.67,35625.0,326.3361,326.5515,326.2424,326.4859,35625.0
2021-01-11 10:10:00,348.67,348.67,348.35,348.42,21266.0,326.4859,326.4859,326.1863,326.2518,21266.0
2021-01-11 10:15:00,348.39,348.69,348.25,348.49,27971.0,326.2237,326.5046,326.0926,326.3174,27971.0
2021-01-11 10:20:00,348.56,348.63,348.3,348.52,21112.0,326.3829,326.4484,326.1394,326.3454,21112.0
2021-01-11 10:25:00,348.54,349.12,348.54,349.0,29471.0,326.3642,326.9073,326.3642,326.7949,29471.0
2021-01-11 10:30:00,349.03,349.19,348.87,349.14,12282.0,326.823,326.9728,326.6732,326.926,12282.0
2021-01-11 10:35:00,349.15,349.18,348.97,349.06,11037.0,326.9354,326.9635,326.7668,326.8511,11037.0
2021-01-11 10:40:00,349.13,349.13,348.85,348.89,12183.0,326.9166,326.9166,326.6545,326.6919,12183.0
2021-01-11 10:45:00,348.9,348.92,348.5,348.5,18281.0,326.7013,326.72,326.3267,326.3267,18281.0
2021-01-11 10:50:00,348.34,348.74,348.34,348.59,9903.0,326.1769,326.5515,326.1769,326.411,9903.0
2021-01-11 10:55:00,348.6,348.92,348.56,348.87,9560.0,326.4204,326.72,326.3829,326.6732,9560.0
2021-01-11 11:00:00,348.89,348.91,348.6,348.63,14052.0,326.6919,326.7106,326.4204,326.4484,14052.0
2021-01-11 11:05:00,348.73,348.82,348.52,348.6,14693.0,326.5421,326.6264,326.3454,326.4204,14693.0
2021-01-11 11:10:00,348.58,348.6,348.03,348.29,23428.0,326.4016,326.4204,325.8866,326.1301,23428.0
2021-01-11 11:15:00,348.31,348.66,348.28,348.65,13130.0,326.1488,326.4765,326.1207,326.4672,13130.0
2021-01-11 11:20:00,348.69,349.21,348.67,349.2,14552.0,326.5046,326.9915,326.4859,326.9822,14552.0
2021-01-11 11:25:00,349.18,349.25,349.1,349.17,9355.0,326.9635,327.029,326.8885,326.9541,9355.0
2021-01-11 11:30:00,349.15,349.23,348.97,349.05,18260.0,326.9354,327.0103,326.7668,326.8417,18260.0
2021-01-11 11:35:00,349.03,349.2,348.94,349.19,22968.0,326.823,326.9822,326.7387,326.9728,22968.0
2021-01-11 11:40:00,349.16,349.17,349.03,349.1,9980.0,326.9447,326.9541,326.823,326.8885,9980.0
2021-01-11 11:45:00,349.09,349.16,348.93,349.06,7421.0,326.8792,326.9447,326.7294,326.8511,7421.0
2021-01-11 11:50:00,349.1,349.15,348.99,349.0,9262.0,326.8885,326.9354,326.7855,326.7949,9262.0
2021-01-11 11:55:00,348.99,349.2,348.98,349.14,16323.0,326.7855,326.9822,326.7762,326.926,16323.0
2021-01-11 12:00:00,349.17,349.36,349.09,349.24,5752.0,326.9541,327.132,326.8792,327.0196,5752.0
2021-01-11 12:05:00,349.27,349.28,349.05,349.18,10751.0,327.0477,327.0571,326.8417,326.9635,10751.0
2021-01-11 12:10:00,349.23,349.3,349.03,349.12,11850.0,327.0103,327.0758,326.823,326.9073,11850.0
2021-01-11 12:15:00,349.19,349.28,349.04,349.1,12472.0,326.9728,327.0571,326.8324,326.8885,12472.0
2021-01-11 12:20:00,349.15,349.19,349.09,349.19,9877.0,326.9354,326.9728,326.8792,326.9728,9877.0
2021-01-11 12:25:00,349.16,349.2,349.05,349.18,6791.0,326.9447,326.9822,326.8417,326.9635,6791.0
2021-01-11 12:30:00,349.22,349.72,349.21,349.63,24265.0,327.0009,327.4691,326.9915,327.3848,24265.0
2021-01-11 12:35:00,349.63,349.69,349.48,349.49,31300.0,327.3848,327.441,327.2444,327.2537,31300.0
2021-01-11 12:40:00,349.5,349.6,349.43,349.59,15153.0,327.2631,327.3567,327.1975,327.3474,15153.0
2021-01-11 12:45:00,349.6,349.72,349.58,349.67,9043.0,327.3567,327.4691,327.338,327.4223,9043.0
2021-01-11 12:50:00,349.67,349.82,349.61,349.65,8896.0,327.4223,327.5627,327.3661,327.4036,8896.0
2021-01-11 12:55:00,349.63,349.7,349.44,349.55,16270.0,327.3848,327.4504,327.2069,327.3099,16270.0
2021-01-11 13:00:00,349.56,349.63,349.54,349.56,5231.0,327.3193,327.3848,327.3006,327.3193,5231.0
2021-01-11 13:05:00,349.59,349.64,349.52,349.54,5754.0,327.3474,327.3942,327.2818,327.3006,5754.0
2021-01-11 13:10:00,349.6,349.7,349.57,349.67,25791.0,327.3567,327.4504,327.3286,327.4223,25791.0
2021-01-11 13:15:00,349.7,349.72,349.58,349.63,16097.0,327.4504,327.4691,327.338,327.3848,16097.0
2021-01-11 13:20:00,349.55,349.55,349.27,349.46,11438.0,327.3099,327.3099,327.0477,327.2256,11438.0
2021-01-11 13:25:00,349.43,349.43,348.99,349.08,19387.0,327.1975,327.1975,326.7855,326.8698,19387.0
2021-01-11 13:30:00,349.05,349.14,348.91,349.01,86346.0,326.8417,326.926,326.7106,326.8043,86346.0
2021-01-11 13:35:00,348.98,349.04,348.93,348.99,40326.0,326.7762,326.8324,326.7294,326.7855,40326.0
2021-01-11 13:40:00,348.88,348.88,348.62,348.68,22883.0,326.6825,326.6825,326.4391,326.4953,22883.0
2021-01-11 13:45:00,348.69,348.7,348.22,348.33,39378.0,326.5046,326.514,326.0645,326.1675,39378.0
2021-01-11 13:50:00,348.36,348.68,348.35,348.68,75788.0,326.1956,326.4953,326.1863,326.4953,75788.0
2021-01-11 13:55:00,348.7,348.8,348.54,348.58,14183.0,326.514,326.6076,326.3642,326.4016,14183.0
2021-01-11 14:00:00,348.5,348.53,348.25,348.43,22726.0,326.3267,326.3548,326.0926,326.2612,22726.0
2021-01-11 14:05:00,348.36,348.5,348.33,348.37,12519.0,326.1956,326.3267,326.1675,326.205,12519.0
2021-01-11 14:10:00,348.37,348.55,348.32,348.38,16312.0,326.205,326.3735,326.1582,326.2144,16312.0
2021-01-11 14:15:00,348.44,348.47,348.09,348.09,12532.0,326.2705,326.2986,325.9428,325.9428,12532.0
2021-01-11 14:20:00,348.09,348.21,347.77,348.21,42113.0,325.9428,326.0552,325.6432,326.0552,42113.0
2021-01-11 14:25:00,348.23,348.26,347.96,348.04,24938.0,326.0739,326.102,325.8211,325.896,24938.0
2021-01-11 14:30:00,348.01,348.24,347.89,348.1,11741.0,325.8679,326.0833,325.7555,325.9522,11741.0
2021-01-11 14:35:00,348.08,348.14,347.91,348.03,9929.0,325.9334,325.9896,325.7743,325.8866,9929.0
2021-01-11 14:40:00,348.04,348.4,347.99,348.4,15324.0,325.896,326.2331,325.8492,326.2331,15324.0
2021-01-11 14:45:00,348.34,348.61,348.28,348.51,19110.0,326.1769,326.4297,326.1207,326.3361,19110.0
2021-01-11 14:50:00,348.47,348.57,348.25,348.55,36844.0,326.2986,326.3923,326.0926,326.3735,36844.0
2021-01-11 14:55:00,348.51,348.93,348.51,348.81,33170.0,326.3361,326.7294,326.3361,326.617,33170.0
2021-01-11 15:00:00,348.87,348.94,348.66,348.75,28950.0,326.6732,326.7387,326.4765,326.5608,28950.0
2021-01-11 15:05:00,348.84,348.94,348.35,348.45,24265.0,326.6451,326.7387,326.1863,326.2799,24265.0
2021-01-11 15:10:00,348.43,348.48,348.14,348.23,19767.0,326.2612,326.308,325.9896,326.0739,19767.0
2021-01-11 15:15:00,348.24,348.42,347.95,348.07,35999.0,326.0833,326.2518,325.8117,325.9241,35999.0
2021-01-11 15:20:00,348.02,348.08,347.75,347.91,29332.0,325.8773,325.9334,325.6244,325.7743,29332.0
2021-01-11 15:25:00,347.93,348.24,347.67,347.67,25948.0,325.793,326.0833,325.5495,325.5495,25948.0
2021-01-11 15:30:00,347.7,348.15,347.69,347.84,25371.0,325.5776,325.999,325.5683,325.7087,25371.0
2021-01-11 15:35:00,347.9,348.18,347.68,347.71,25777.0,325.7649,326.0271,325.5589,325.587,25777.0
2021-01-11 15:40:00,347.67,347.96,347.58,347.71,23405.0,325.5495,325.8211,325.4653,325.587,23405.0
2021-01-11 15:45:00,347.76,348.46,347.74,348.33,46684.0,325.6338,326.2893,325.6151,326.1675,46684.0
2021-01-11 15:50:00,348.35,348.66,348.15,348.16,54616.0,326.1863,326.4765,325.999,326.0084,54616.0
2021-01-11 15:55:00,348.08,348.27,347.97,348.22,75298.0,325.9334,326.1114,325.8304,326.0645,75298.0
2021-01-12 09:30:00,348.3,348.61,348.21,348.31,93344.0,326.1394,326.4297,326.0552,326.1488,93344.0
2021-01-12 09:35:00,348.4,348.44,348.04,348.13,29639.0,326.2331,326.2705,325.896,325.9803,29639.0
2021-01-12 09:40:00,348.12,348.39,347.99,348.15,17981.0,325.9709,326.2237,325.8492,325.999,17981.0
2021-01-12 09:45:00,348.14,348.23,347.88,347.91,35289.0,325.9896,326.0739,325.7462,325.7743,35289.0
2021-01-12 09:50:00,347.84,347.92,347.23,347.92,16256.0,325.7087,325.7836,325.1375,325.7836,16256.0
2021-01-12 09:55:00,347.99,348.23,347.91,348.19,14851.0,325.8492,326.0739,325.7743,326.0364,14851.0
2021-01-12 10:00:00,348.16,348.27,347.84,348.19,12457.0,326.0084,326.1114,325.7087,326.0364,12457.0
2021-01-12 10:05:00,348.12,348.25,348.0,348.13,12021.0,325.9709,326.0926,325.8585,325.9803,12021.0
2021-01-12 10:10:00,348.29,348.48,348.2,348.3,16986.0,326.1301,326.308,326.0458,326.1394,16986.0
2021-01-12 10:15:00,348.28,348.92,348.11,348.87,35228.0,326.1207,326.72,325.9615,326.6732,35228.0
2021-01-12 10:20:00,348.9,348.9,348.76,348.81,15836.0,326.7013,326.7013,326.5702,326.617,15836.0
2021-01-12 10:25:00,348.85,349.01,348.62,348.66,18507.0,326.6545,326.8043,326.4391,326.4765,18507.0
2021-01-12 10:30:00,348.68,348.84,348.6,348.74,11719.0,326.4953,326.6451,326.4204,326.5515,11719.0
2021-01-12 10:35:00,348.76,348.79,348.62,348.72,21838.0,326.5702,326.5983,326.4391,326.5327,21838.0
2021-01-12 10:40:00,348.71,348.78,348.47,348.5,18662.0,326.5234,326.5889,326.2986,326.3267,18662.0
2021-01-12 10:45:00,348.53,348.71,348.25,348.56,13864.0,326.3548,326.5234,326.0926,326.3829,13864.0
2021-01-12 10:50:00,348.63,348.72,348.48,348.63,12582.0,326.4484,326.5327,326.308,326.4484,12582.0
2021-01-12 10:55:00,348.65,348.65,348.45,348.51,13214.0,326.4672,326.4672,326.2799,326.3361,13214.0
2021-01-12 11:00:00,348.5,348.63,348.22,348.61,11979.0,326.3267,326.4484,326.0645,326.4297,11979.0
2021-01-12 11:05:00,348.61,348.83,348.61,348.83,24268.0,326.4297,326.6357,326.4297,326.6357,24268.0
2021-01-12 11:10:00,348.91,349.04,348.88,349.0,14400.0,326.7106,326.8324,326.6825,326.7949,14400.0
2021-01-12 11:15:00,349.03,349.15,348.81,348.81,9290.0,326.823,326.9354,326.617,326.617,9290.0
2021-01-12 11:20:00,348.75,348.81,348.61,348.61,32509.0,326.5608,326.617,326.4297,326.4297,32509.0
2021-01-12 11:25:00,348.59,348.59,348.3,348.37,19068.0,326.411,326.411,326.1394,326.205,19068.0
2021-01-12 11:30:00,348.37,348.39,347.97,348.36,18932.0,326.205,326.2237,325.8304,326.1956,18932.0
2021-01-12 11:35:00,348.3,348.35,348.09,348.09,9135.0,326.1394,326.1863,325.9428,325.9428,9135.0
2021-01-12 11:40:00,348.12,348.15,347.83,347.85,13111.0,325.9709,325.999,325.6993,325.7181,13111.0
2021-01-12 11:45:00,347.86,347.93,347.75,347.88,11289.0,325.7274,325.793,325.6244,325.7462,11289.0
2021-01-12 11:50:00,347.89,347.89,347.33,347.59,14055.0,325.7555,325.7555,325.2312,325.4746,14055.0
2021-01-12 11:55:00,347.56,347.75,347.49,347.73,11834.0,325.4465,325.6244,325.381,325.6057,11834.0
2021-01-12 12:00:00,347.72,347.74,347.36,347.4,36940.0,325.5963,325.6151,325.2593,325.2967,36940.0
2021-01-12 12:05:00,347.38,347.38,346.5,346.67,57183.0,325.278,325.278,324.454,324.6132,57183.0
2021-01-12 12:10:00,346.63,346.66,346.18,346.3,35794.0,324.5757,324.6038,324.1543,324.2667,35794.0
2021-01-12 12:15:00,346.3,346.78,345.97,346.76,47064.0,324.2667,324.7162,323.9577,324.6974,47064.0
2021-01-12 12:20:00,346.7,346.86,346.37,346.52,20946.0,324.6412,324.7911,324.3322,324.4727,20946.0
2021-01-12 12:25:00,346.47,346.99,346.41,346.99,15456.0,324.4259,324.9128,324.3697,324.9128,15456.0
2021-01-12 12:30:00,347.01,347.01,346.6,346.85,12610.0,324.9315,324.9315,324.5476,324.7817,12610.0
2021-01-12 12:35:00,346.82,347.23,346.82,347.23,25813.0,324.7536,325.1375,324.7536,325.1375,25813.0
2021-01-12 12:40:00,347.2,347.36,346.89,347.33,19631.0,325.1094,325.2593,324.8192,325.2312,19631.0
2021-01-12 12:45:00,347.31,347.38,347.0,347.18,18775.0,325.2124,325.278,324.9222,325.0907,18775.0
2021-01-12 12:50:00,347.23,347.52,347.23,347.46,21006.0,325.1375,325.4091,325.1375,325.3529,21006.0
2021-01-12 12:55:00,347.46,347.5,347.44,347.48,15210.0,325.3529,325.3903,325.3342,325.3716,15210.0
2021-01-12 13:00:00,347.49,347.66,347.29,347.62,16409.0,325.381,325.5402,325.1937,325.5027,16409.0
2021-01-12 13:05:00,347.62,347.62,347.38,347.51,16332.0,325.5027,325.5027,325.278,325.3997,16332.0
2021-01-12 13:10:00,347.54,347.74,347.46,347.71,19975.0,325.4278,325.6151,325.3529,325.587,19975.0
2021-01-12 13:15:00,347.66,347.76,347.5,347.5,11688.0,325.5402,325.6338,325.3903,325.3903,11688.0
2021-01-12 13:20:00,347.52,347.55,347.27,347.34,15684.0,325.4091,325.4372,325.175,325.2405,15684.0
2021-01-12 13:25:00,347.37,347.93,347.37,347.93,15043.0,325.2686,325.793,325.2686,325.793,15043.0
2021-01-12 13:30:00,347.87,348.53,347.82,348.42,36916.0,325.7368,326.3548,325.69,326.2518,36916.0
2021-01-12 13:35:00,348.41,348.43,348.25,348.35,15976.0,326.2424,326.2612,326.0926,326.1863,15976.0
2021-01-12 13:40:00,348.32,348.34,348.17,348.23,14106.0,326.1582,326.1769,326.0177,326.0739,14106.0
2021-01-12 13:45:00,348.24,348.24,348.15,348.23,21509.0,326.0833,326.0833,325.999,326.0739,21509.0
2021-01-12 13:50:00,348.14,348.22,348.01,348.09,15482.0,325.9896,326.0645,325.8679,325.9428,15482.0
2021-01-12 13:55:00,348.09,348.32,348.07,348.25,18227.0,325.9428,326.1582,325.9241,326.0926,18227.0
2021-01-12 14:00:00,348.22,348.78,348.2,348.67,27236.0,326.0645,326.5889,326.0458,326.4859,27236.0
2021-01-12 14:05:00,348.69,348.72,348.43,348.47,10240.0,326.5046,326.5327,326.2612,326.2986,10240.0
2021-01-12 14:10:00,348.48,348.53,348.42,348.44,13276.0,326.308,326.3548,326.2518,326.2705,13276.0
2021-01-12 14:15:00,348.39,348.5,348.36,348.42,18690.0,326.2237,326.3267,326.1956,326.2518,18690.0
2021-01-12 14:20:00,348.42,348.5,348.21,348.28,12767.0,326.2518,326.3267,326.0552,326.1207,12767.0
2021-01-12 14:25:00,348.28,348.31,348.19,348.21,5860.0,326.1207,326.1488,326.0364,326.0552,5860.0
2021-01-12 14:30:00,348.3,348.63,348.29,348.53,13809.0,326.1394,326.4484,326.1301,326.3548,13809.0
2021-01-12 14:35:00,348.53,348.54,348.13,348.28,19401.0,326.3548,326.3642,325.9803,326.1207,19401.0
2021-01-12 14:40:00,348.24,348.31,347.89,347.94,27185.0,326.0833,326.1488,325.7555,325.8024,27185.0
2021-01-12 14:45:00,347.9,348.06,347.72,348.0,24520.0,325.7649,325.9147,325.5963,325.8585,24520.0
2021-01-12 14:50:00,347.95,347.95,347.58,347.78,14265.0,325.8117,325.8117,325.4653,325.6525,14265.0
2021-01-12 14:55:00,347.76,348.15,347.76,348.12,20360.0,325.6338,325.999,325.6338,325.9709,20360.0
2021-01-12 15:00:00,348.18,348.49,348.12,348.48,20603.0,326.0271,326.3174,325.9709,326.308,20603.0
2021-01-12 15:05:00,348.43,348.46,348.06,348.26,25368.0,326.2612,326.2893,325.9147,326.102,25368.0
2021-01-12 15:10:00,348.34,348.45,348.07,348.1,13303.0,326.1769,326.2799,325.9241,325.9522,13303.0
2021-01-12 15:15:00,348.12,348.35,348.0,348.35,21075.0,325.9709,326.1863,325.8585,326.1863,21075.0
2021-01-12 15:20:00,348.35,348.54,348.34,348.39,14074.0,326.1863,326.3642,326.1769,326.2237,14074.0
2021-01-12 15:25:00,348.36,348.38,348.17,348.23,37571.0,326.1956,326.2144,326.0177,326.0739,37571.0
2021-01-12 15:30:00,348.2,348.3,348.06,348.13,17871.0,326.0458,326.1394,325.9147,325.9803,17871.0
2021-01-12 15:35:00,348.11,348.23,348.04,348.17,14417.0,325.9615,326.0739,325.896,326.0177,14417.0
2021-01-12 15:40:00,348.16,348.38,348.16,348.36,16735.0,326.0084,326.2144,326.0084,326.1956,16735.0
2021-01-12 15:45:00,348.36,348.67,348.3,348.67,26400.0,326.1956,326.4859,326.1394,326.4859,26400.0
2021-01-12 15:50:00,348.72,348.72,348.4,348.55,37375.0,326.5327,326.5327,326.2331,326.3735,37375.0
2021-01-12 15:55:00,348.56,348.76,348.13,348.17,98273.0,326.3829,326.5702,325.9803,326.0177,98273.0
2021-01-13 09:30:00,348.09,348.55,348.09,348.55,73696.0,325.9428,326.3735,325.9428,326.3735,73696.0
2021-01-13 09:35:00,348.48,348.56,348.15,348.2,19475.0,326.308,326.3829,325.999,326.0458,19475.0
2021-01-13 09:40:00,348.23,348.37,347.99,348.0,26619.0,326.0739,326.205,325.8492,325.8585,26619.0
2021-01-13 09:45:00,348.0,348.36,347.98,348.21,14392.0,325.8585,326.1956,325.8398,326.0552,14392.0
2021-01-13 09:50:00,348.22,348.5,348.19,348.3,60477.0,326.0645,326.3267,326.0364,326.1394,60477.0
2021-01-13 09:55:00,348.33,348.36,348.16,348.21,15378.0,326.1675,326.1956,326.0084,326.0552,15378.0
2021-01-13 10:00:00,348.22,348.38,347.47,347.48,22002.0,326.0645,326.2144,325.3623,325.3716,22002.0
2021-01-13 10:05:00,347.37,348.02,347.32,348.02,19499.0,325.2686,325.8773,325.2218,325.8773,19499.0
2021-01-13 10:10:00,347.97,348.33,347.96,348.06,21926.0,325.8304,326.1675,325.8211,325.9147,21926.0
2021-01-13 10:15:00,348.14,348.51,348.13,348.44,16803.0,325.9896,326.3361,325.9803,326.2705,16803.0
2021-01-13 10:20:00,348.43,348.58,348.34,348.51,8593.0,326.2612,326.4016,326.1769,326.3361,8593.0
2021-01-13 10:25:00,348.49,348.65,348.49,348.6,12010.0,326.3174,326.4672,326.3174,326.4204,12010.0
2021-01-13 10:30:00,348.65,348.69,348.53,348.59,8486.0,326.4672,326.5046,326.3548,326.411,8486.0
2021-01-13 10:35:00,348.61,348.78,348.6,348.78,18422.0,326.4297,326.5889,326.4204,326.5889,18422.0
2021-01-13 10:40:00,348.74,348.86,348.66,348.72,64132.0,326.5515,326.6638,326.4765,326.5327,64132.0
2021-01-13 10:45:00,348.81,348.87,348.74,348.87,6730.0,326.617,326.6732,326.5515,326.6732,6730.0
2021-01-13 10:50:00,348.87,349.05,348.78,349.05,17445.0,326.6732,326.8417,326.5889,326.8417,17445.0
2021-01-13 10:55:00,349.01,349.07,348.9,349.06,17557.0,326.8043,326.8605,326.7013,326.8511,17557.0
2021-01-13 11:00:00,349.07,349.22,348.69,348.75,26152.0,326.8605,327.0009,326.5046,326.5608,26152.0
2021-01-13 11:05:00,348.75,348.91,348.75,348.88,14097.0,326.5608,326.7106,326.5608,326.6825,14097.0
2021-01-13 11:10:00,348.88,348.88,348.59,348.7,9290.0,326.6825,326.6825,326.411,326.514,9290.0
2021-01-13 11:15:00,348.73,348.75,348.59,348.65,4944.0,326.5421,326.5608,326.411,326.4672,4944.0
2021-01-13 11:20:00,348.66,348.94,348.66,348.94,20618.0,326.4765,326.7387,326.4765,326.7387,20618.0
2021-01-13 11:25:00,348.96,349.18,348.96,349.02,10627.0,326.7575,326.9635,326.7575,326.8136,10627.0
2021-01-13 11:30:00,348.98,349.03,348.83,348.94,14441.0,326.7762,326.823,326.6357,326.7387,14441.0
2021-01-13 11:35:00,348.94,349.04,348.89,349.03,6744.0,326.7387,326.8324,326.6919,326.823,6744.0
2021-01-13 11:40:00,349.04,349.17,349.01,349.12,19280.0,326.8324,326.9541,326.8043,326.9073,19280.0
2021-01-13 11:45:00,349.12,349.13,348.98,349.02,11828.0,326.9073,326.9166,326.7762,326.8136,11828.0
2021-01-13 11:50:00,348.97,349.03,348.81,348.82,10030.0,326.7668,326.823,326.617,326.6264,10030.0
2021-01-13 11:55:00,348.82,348.98,348.81,348.94,27184.0,326.6264,326.7762,326.617,326.7387,27184.0
2021-01-13 12:00:00,348.89,348.89,348.64,348.65,7226.0,326.6919,326.6919,326.4578,326.4672,7226.0
2021-01-13 12:05:00,348.64,348.69,348.57,348.59,10611.0,326.4578,326.5046,326.3923,326.411,10611.0
2021-01-13 12:10:00,348.51,348.68,348.51,348.52,19149.0,326.3361,326.4953,326.3361,326.3454,19149.0
2021-01-13 12:15:00,348.52,348.65,348.51,348.55,51135.0,326.3454,326.4672,326.3361,326.3735,51135.0
2021-01-13 12:20:00,348.56,348.61,348.51,348.54,30965.0,326.3829,326.4297,326.3361,326.3642,30965.0
2021-01-13 12:25:00,348.52,348.99,348.5,348.99,13003.0,326.3454,326.7855,326.3267,326.7855,13003.0
2021-01-13 12:30:00,348.98,349.0,348.7,348.77,19027.0,326.7762,326.7949,326.514,326.5795,19027.0
2021-01-13 12:35:00,348.75,349.03,348.69,349.03,11639.0,326.5608,326.823,326.5046,326.823,11639.0
2021-01-13 12:40:00,349.02,349.15,348.98,349.15,18821.0,326.8136,326.9354,326.7762,326.9354,18821.0
2021-01-13 12:45:00,349.16,349.32,349.16,349.3,22333.0,326.9447,327.0945,326.9447,327.0758,22333.0
2021-01-13 12:50:00,349.32,349.58,349.27,349.58,32402.0,327.0945,327.338,327.0477,327.338,32402.0
2021-01-13 12:55:00,349.52,349.6,349.39,349.39,15980.0,327.2818,327.3567,327.1601,327.1601,15980.0
2021-01-13 13:00:00,349.38,349.49,349.25,349.46,20593.0,327.1507,327.2537,327.029,327.2256,20593.0
2021-01-13 13:05:00,349.51,349.51,349.28,349.35,27144.0,327.2725,327.2725,327.0571,327.1226,27144.0
2021-01-13 13:10:00,349.35,349.52,349.35,349.52,5001.0,327.1226,327.2818,327.1226,327.2818,5001.0
2021-01-13 13:15:00,349.5,349.6,349.5,349.55,15168.0,327.2631,327.3567,327.2631,327.3099,15168.0
2021-01-13 13:20:00,349.52,349.54,349.45,349.49,41076.0,327.2818,327.3006,327.2163,327.2537,41076.0
2021-01-13 13:25:00,349.49,349.56,349.4,349.46,16604.0,327.2537,327.3193,327.1695,327.2256,16604.0
2021-01-13 13:30:00,349.48,349.51,349.42,349.45,15339.0,327.2444,327.2725,327.1882,327.2163,15339.0
2021-01-13 13:35:00,349.46,349.62,349.43,349.57,11996.0,327.2256,327.3755,327.1975,327.3286,11996.0
2021-01-13 13:40:00,349.55,349.57,349.32,349.46,6847.0,327.3099,327.3286,327.0945,327.2256,6847.0
2021-01-13 13:45:00,349.44,349.5,349.37,349.41,5365.0,327.2069,327.2631,327.1414,327.1788,5365.0
2021-01-13 13:50:00,349.46,349.46,349.35,349.41,20938.0,327.2256,327.2256,327.1226,327.1788,20938.0
2021-01-13 13:55:00,349.43,349.53,349.39,349.52,4812.0,327.1975,327.2912,327.1601,327.2818,4812.0
2021-01-13 14:00:00,349.51,349.93,349.2,349.73,83650.0,327.2725,327.6657,326.9822,327.4785,83650.0
2021-01-13 14:05:00,349.71,349.91,349.63,349.91,15938.0,327.4597,327.647,327.3848,327.647,15938.0
2021-01-13 14:10:00,349.92,350.0,349.79,350.0,12505.0,327.6564,327.7313,327.5346,327.7313,12505.0
2021-01-13 14:15:00,350.0,350.06,349.93,350.03,30097.0,327.7313,327.7875,327.6657,327.7594,30097.0
2021-01-13 14:20:00,350.0,350.0,349.8,349.92,23902.0,327.7313,327.7313,327.544,327.6564,23902.0
2021-01-13 14:25:00,349.94,350.0,349.93,350.0,13193.0,327.6751,327.7313,327.6657,327.7313,13193.0
2021-01-13 14:30:00,350.0,350.06,349.91,349.98,12167.0,327.7313,327.7875,327.647,327.7126,12167.0
2021-01-13 14:35:00,350.01,350.01,349.9,349.95,17205.0,327.7406,327.7406,327.6376,327.6845,17205.0
2021-01-13 14:40:00,349.96,350.05,349.61,349.62,42808.0,327.6938,327.7781,327.3661,327.3755,42808.0
2021-01-13 14:45:00,349.55,349.68,349.52,349.62,244800.0,327.3099,327.4316,327.2818,327.3755,244800.0
2021-01-13 14:50:00,349.67,349.72,349.61,349.63,10762.0,327.4223,327.4691,327.3661,327.3848,10762.0
2021-01-13 14:55:00,349.6,349.67,349.37,349.65,16774.0,327.3567,327.4223,327.1414,327.4036,16774.0
2021-01-13 15:00:00,349.69,349.77,349.54,349.54,41244.0,327.441,327.5159,327.3006,327.3006,41244.0
2021-01-13 15:05:00,349.52,349.57,349.26,349.32,41754.0,327.2818,327.3286,327.0384,327.0945,41754.0
2021-01-13 15:10:00,349.33,349.55,349.33,349.44,26480.0,327.1039,327.3099,327.1039,327.2069,26480.0
2021-01-13 15:15:00,349.45,349.48,349.34,349.37,34683.0,327.2163,327.2444,327.1133,327.1414,34683.0
2021-01-13 15:20:00,349.35,349.36,349.18,349.27,38823.0,327.1226,327.132,326.9635,327.0477,38823.0
2021-01-13 15:25:00,349.24,349.26,349.03,349.07,37867.0,327.0196,327.0384,326.823,326.8605,37867.0
2021-01-13 15:30:00,349.06,349.37,348.95,349.35,56237.0,326.8511,327.1414,326.7481,327.1226,56237.0
2021-01-13 15:35:00,349.34,349.35,349.09,349.27,51360.0,327.1133,327.1226,326.8792,327.0477,51360.0
2021-01-13 15:40:00,349.32,349.6,349.31,349.5,55510.0,327.0945,327.3567,327.0852,327.2631,55510.0
2021-01-13 15:45:00,349.53,349.62,349.46,349.56,61933.0,327.2912,327.3755,327.2256,327.3193,61933.0
2021-01-13 15:50:00,349.6,349.6,349.28,349.29,190970.0,327.3567,327.3567,327.0571,327.0665,190970.0
2021-01-13 15:55:00,349.32,349.41,349.1,349.1,160521.0,327.0945,327.1788,326.8885,326.8885,160521.0
2021-01-14 09:30:00,349.85,350.05,349.53,349.53,147903.0,327.5908,327.7781,327.2912,327.2912,147903.0
2021-01-14 09:35:00,349.53,349.91,349.5,349.83,53441.0,327.2912,327.647,327.2631,327.5721,53441.0
2021-01-14 09:40:00,349.84,350.01,349.65,349.85,59518.0,327.5815,327.7406,327.4036,327.5908,59518.0
2021-01-14 09:45:00,349.84,349.9,349.66,349.75,32740.0,327.5815,327.6376,327.4129,327.4972,32740.0
2021-01-14 09:50:00,349.8,349.91,349.66,349.76,62183.0,327.544,327.647,327.4129,327.5066,62183.0
2021-01-14 09:55:00,349.8,350.14,349.8,350.06,46607.0,327.544,327.8624,327.544,327.7875,46607.0
2021-01-14 10:00:00,350.0,350.26,349.99,350.22,28817.0,327.7313,327.9747,327.7219,327.9373,28817.0
2021-01-14 10:05:00,350.22,350.26,349.73,349.88,32554.0,327.9373,327.9747,327.4785,327.6189,32554.0
2021-01-14 10:10:00,349.98,350.04,349.8,349.96,19273.0,327.7126,327.7687,327.544,327.6938,19273.0
2021-01-14 10:15:00,349.96,350.32,349.95,350.26,28317.0,327.6938,328.0309,327.6845,327.9747,28317.0
2021-01-14 10:20:00,350.31,350.32,350.12,350.13,28170.0,328.0216,328.0309,327.8436,327.853,28170.0
2021-01-14 10:25:00,350.12,350.23,350.1,350.19,25684.0,327.8436,327.9466,327.8249,327.9092,25684.0
2021-01-14 10:30:00,350.19,350.28,350.0,350.0,24190.0,327.9092,327.9935,327.7313,327.7313,24190.0
2021-01-14 10:35:00,350.01,350.01,349.63,349.9,29075.0,327.7406,327.7406,327.3848,327.6376,29075.0
2021-01-14 10:40:00,349.88,350.18,349.88,350.11,18168.0,327.6189,327.8998,327.6189,327.8343,18168.0
2021-01-14 10:45:00,350.1,350.12,349.98,350.05,54612.0,327.8249,327.8436,327.7126,327.7781,54612.0
2021-01-14 10:50:00,350.05,350.14,350.03,350.08,80596.0,327.7781,327.8624,327.7594,327.8062,80596.0
2021-01-14 10:55:00,350.08,350.08,349.81,349.99,20440.0,327.8062,327.8062,327.5534,327.7219,20440.0
2021-01-14 11:00:00,350.01,350.02,349.73,349.74,17773.0,327.7406,327.75,327.4785,327.4878,17773.0
2021-01-14 11:05:00,349.75,349.91,349.75,349.77,25481.0,327.4972,327.647,327.4972,327.5159,25481.0
2021-01-14 11:10:00,349.78,350.06,349.77,350.06,71072.0,327.5253,327.7875,327.5159,327.7875,71072.0
2021-01-14 11:15:00,350.05,350.06,349.92,349.92,16945.0,327.7781,327.7875,327.6564,327.6564,16945.0
2021-01-14 11:20:00,349.91,349.92,349.68,349.81,16943.0,327.647,327.6564,327.4316,327.5534,16943.0
2021-01-14 11:25:00,349.73,349.85,349.73,349.78,16388.0,327.4785,327.5908,327.4785,327.5253,16388.0
2021-01-14 11:30:00,349.8,349.84,349.68,349.68,14250.0,327.544,327.5815,327.4316,327.4316,14250.0
2021-01-14 11:35:00,349.68,349.74,349.47,349.56,19525.0,327.4316,327.4878,327.235,327.3193,19525.0
2021-01-14 11:40:00,349.58,349.78,349.57,349.78,15582.0,327.338,327.5253,327.3286,327.5253,15582.0
2021-01-14 11:45:00,349.8,349.83,349.59,349.6,19419.0,327.544,327.5721,327.3474,327.3567,19419.0
2021-01-14 11:50:00,349.59,349.7,349.56,349.61,16409.0,327.3474,327.4504,327.3193,327.3661,16409.0
2021-01-14 11:55:00,349.63,349.67,349.53,349.62,12471.0,327.3848,327.4223,327.2912,327.3755,12471.0
2021-01-14 12:00:00,349.6,349.69,349.56,349.62,20054.0,327.3567,327.441,327.3193,327.3755,20054.0
2021-01-14 12:05:00,349.62,349.76,349.57,349.66,21923.0,327.3755,327.5066,327.3286,327.4129,21923.0
2021-01-14 12:10:00,349.52,349.7,349.39,349.7,22716.0,327.2818,327.4504,327.1601,327.4504,22716.0
2021-01-14 12:15:00,349.69,349.73,349.56,349.59,17478.0,327.441,327.4785,327.3193,327.3474,17478.0
2021-01-14 12:20:00,349.6,349.74,349.6,349.7,21399.0,327.3567,327.4878,327.3567,327.4504,21399.0
2021-01-14 12:25:00,349.7,349.73,349.62,349.65,20626.0,327.4504,327.4785,327.3755,327.4036,20626.0
2021-01-14 12:30:00,349.66,349.75,349.53,349.63,14106.0,327.4129,327.4972,327.2912,327.3848,14106.0
2021-01-14 12:35:00,349.6,349.6,349.39,349.48,17561.0,327.3567,327.3567,327.1601,327.2444,17561.0
2021-01-14 12:40:00,349.45,349.45,349.24,349.37,28762.0,327.2163,327.2163,327.0196,327.1414,28762.0
2021-01-14 12:45:00,349.36,349.45,349.13,349.44,15850.0,327.132,327.2163,326.9166,327.2069,15850.0
2021-01-14 12:50:00,349.37,349.78,349.37,349.78,25540.0,327.1414,327.5253,327.1414,327.5253,25540.0
2021-01-14 12:55:00,349.77,349.98,349.75,349.88,28919.0,327.5159,327.7126,327.4972,327.6189,28919.0
2021-01-14 13:00:00,349.82,349.93,349.82,349.9,22443.0,327.5627,327.6657,327.5627,327.6376,22443.0
2021-01-14 13:05:00,349.87,349.94,349.84,349.92,9972.0,327.6096,327.6751,327.5815,327.6564,9972.0
2021-01-14 13:10:00,349.9,349.91,349.74,349.74,18203.0,327.6376,327.647,327.4878,327.4878,18203.0
2021-01-14 13:15:00,349.73,349.74,349.54,349.54,54939.0,327.4785,327.4878,327.3006,327.3006,54939.0
2021-01-14 13:20:00,349.54,349.88,349.36,349.56,35089.0,327.3006,327.6189,327.132,327.3193,35089.0
2021-01-14 13:25:00,349.55,349.56,349.4,349.53,16404.0,327.3099,327.3193,327.1695,327.2912,16404.0
2021-01-14 13:30:00,349.5,349.67,349.44,349.62,24836.0,327.2631,327.4223,327.2069,327.3755,24836.0
2021-01-14 13:35:00,349.61,349.79,349.57,349.78,15852.0,327.3661,327.5346,327.3286,327.5253,15852.0
2021-01-14 13:40:00,349.76,349.85,349.74,349.75,18707.0,327.5066,327.5908,327.4878,327.4972,18707.0
2021-01-14 13:45:00,349.78,349.82,349.72,349.76,14644.0,327.5253,327.5627,327.4691,327.5066,14644.0
2021-01-14 13:50:00,349.77,349.81,349.59,349.62,14331.0,327.5159,327.5534,327.3474,327.3755,14331.0
2021-01-14 13:55:00,349.61,349.71,349.49,349.51,23956.0,327.3661,327.4597,327.2537,327.2725,23956.0
2021-01-14 14:00:00,349.51,349.7,349.49,349.62,22595.0,327.2725,327.4504,327.2537,327.3755,22595.0
2021-01-14 14:05:00,349.62,349.7,349.59,349.64,16600.0,327.3755,327.4504,327.3474,327.3942,16600.0
2021-01-14 14:10:00,349.66,349.71,349.46,349.56,27985.0,327.4129,327.4597,327.2256,327.3193,27985.0
2021-01-14 14:15:00,349.59,349.74,349.56,349.64,22774.0,327.3474,327.4878,327.3193,327.3942,22774.0
2021-01-14 14:20:00,349.64,349.66,349.44,349.46,29944.0,327.3942,327.4129,327.2069,327.2256,29944.0
2021-01-14 14:25:00,349.46,349.47,349.28,349.44,27563.0,327.2256,327.235,327.0571,327.2069,27563.0
2021-01-14 14:30:00,349.45,349.53,349.43,349.44,69072.0,327.2163,327.2912,327.1975,327.2069,69072.0
2021-01-14 14:35:00,349.44,349.46,349.34,349.37,35824.0,327.2069,327.2256,327.1133,327.1414,35824.0
2021-01-14 14:40:00,349.38,349.41,349.25,349.34,35042.0,327.1507,327.1788,327.029,327.1133,35042.0
2021-01-14 14:45:00,349.32,349.38,349.15,349.17,24079.0,327.0945,327.1507,326.9354,326.9541,24079.0
2021-01-14 14:50:00,349.18,349.28,349.0,349.08,51406.0,326.9635,327.0571,326.7949,326.8698,51406.0
2021-01-14 14:55:00,349.09,349.21,348.98,349.19,45233.0,326.8792,326.9915,326.7762,326.9728,45233.0
2021-01-14 15:00:00,349.19,349.36,349.17,349.24,57434.0,326.9728,327.132,326.9541,327.0196,57434.0
2021-01-14 15:05:00,349.24,349.28,348.99,349.02,28819.0,327.0196,327.0571,326.7855,326.8136,28819.0
2021-01-14 15:10:00,349.03,349.03,348.53,348.67,49681.0,326.823,326.823,326.3548,326.4859,49681.0
2021-01-14 15:15:00,348.76,348.76,348.02,348.04,72464.0,326.5702,326.5702,325.8773,325.896,72464.0
2021-01-14 15:20:00,348.0,348.61,347.99,348.35,77580.0,325.8585,326.4297,325.8492,326.1863,77580.0
2021-01-14 15:25:00,348.35,348.54,348.18,348.53,51549.0,326.1863,326.3642,326.0271,326.3548,51549.0
2021-01-14 15:30:00,348.51,348.83,348.39,348.66,66574.0,326.3361,326.6357,326.2237,326.4765,66574.0
2021-01-14 15:35:00,348.66,348.77,348.51,348.71,80263.0,326.4765,326.5795,326.3361,326.5234,80263.0
2021-01-14 15:40:00,348.69,348.74,348.57,348.67,49917.0,326.5046,326.5515,326.3923,326.4859,49917.0
2021-01-14 15:45:00,348.67,348.83,348.29,348.31,63775.0,326.4859,326.6357,326.1301,326.1488,63775.0
2021-01-14 15:50:00,348.39,348.4,347.65,347.7,98010.0,326.2237,326.2331,325.5308,325.5776,98010.0
2021-01-14 15:55:00,347.72,348.15,347.55,347.88,188228.0,325.5963,325.999,325.4372,325.7462,188228.0
2021-01-15 09:30:00,346.27,346.89,346.2,346.66,144709.0,324.2386,324.8192,324.1731,324.6038,144709.0
2021-01-15 09:35:00,346.67,346.71,346.35,346.47,30419.0,324.6132,324.6506,324.3135,324.4259,30419.0
2021-01-15 09:40:00,346.55,346.82,346.36,346.78,55542.0,324.5008,324.7536,324.3229,324.7162,55542.0
2021-01-15 09:45:00,346.71,347.06,346.61,346.9,17308.0,324.6506,324.9783,324.557,324.8285,17308.0
2021-01-15 09:50:00,346.88,346.93,346.62,346.67,32299.0,324.8098,324.8566,324.5663,324.6132,32299.0
2021-01-15 09:55:00,346.58,346.63,346.3,346.63,18521.0,324.5289,324.5757,324.2667,324.5757,18521.0
2021-01-15 10:00:00,346.68,346.72,345.91,346.0,37851.0,324.6225,324.66,323.9015,323.9858,37851.0
2021-01-15 10:05:00,345.99,346.01,344.49,344.49,51532.0,323.9764,323.9951,322.5719,322.5719,51532.0
2021-01-15 10:10:00,344.53,345.28,344.53,345.0,18922.0,322.6093,323.3116,322.6093,323.0494,18922.0
2021-01-15 10:15:00,344.88,345.12,344.2,344.2,42467.0,322.937,323.1618,322.3003,322.3003,42467.0
2021-01-15 10:20:00,344.28,344.33,343.53,343.55,42598.0,322.3752,322.422,321.6729,321.6917,42598.0
2021-01-15 10:25:00,343.55,344.41,343.53,344.24,33364.0,321.6917,322.4969,321.6729,322.3378,33364.0
2021-01-15 10:30:00,344.17,344.93,343.96,344.88,30231.0,322.2722,322.9839,322.0756,322.937,30231.0
2021-01-15 10:35:00,344.9,345.12,344.75,345.04,20767.0,322.9558,323.1618,322.8153,323.0869,20767.0
2021-01-15 10:40:00,345.07,345.26,344.98,345.03,25100.0,323.115,323.2929,323.0307,323.0775,25100.0
2021-01-15 10:45:00,345.03,345.16,344.82,344.93,11494.0,323.0775,323.1992,322.8809,322.9839,11494.0
2021-01-15 10:50:00,344.93,345.36,344.93,345.15,18827.0,322.9839,323.3865,322.9839,323.1899,18827.0
2021-01-15 10:55:00,345.14,345.14,344.79,344.92,16340.0,323.1805,323.1805,322.8528,322.9745,16340.0
2021-01-15 11:00:00,344.95,344.95,344.33,344.4,19588.0,323.0026,323.0026,322.422,322.4876,19588.0
2021-01-15 11:05:00,344.41,344.48,344.07,344.47,21575.0,322.4969,322.5625,322.1786,322.5531,21575.0
2021-01-15 11:10:00,344.51,344.94,344.28,344.78,37424.0,322.5906,322.9932,322.3752,322.8434,37424.0
2021-01-15 11:15:00,344.71,345.43,344.45,345.38,19875.0,322.7779,323.452,322.5344,323.4052,19875.0
2021-01-15 11:20:00,345.43,345.51,345.26,345.39,19610.0,323.452,323.527,323.2929,323.4146,19610.0
2021-01-15 11:25:00,345.4,346.05,345.4,345.99,23757.0,323.424,324.0326,323.424,323.9764,23757.0
2021-01-15 11:30:00,345.98,346.09,345.89,345.99,91491.0,323.9671,324.0701,323.8828,323.9764,91491.0
2021-01-15 11:35:00,345.93,346.27,345.91,346.2,16036.0,323.9202,324.2386,323.9015,324.1731,16036.0
2021-01-15 11:40:00,346.27,346.45,346.12,346.16,13200.0,324.2386,324.4072,324.0981,324.1356,13200.0
2021-01-15 11:45:00,346.18,346.2,345.94,345.96,16014.0,324.1543,324.1731,323.9296,323.9483,16014.0
2021-01-15 11:50:00,345.89,345.9,345.65,345.72,18229.0,323.8828,323.8921,323.6581,323.7236,18229.0
2021-01-15 11:55:00,345.69,345.94,345.56,345.81,22571.0,323.6955,323.9296,323.5738,323.8079,22571.0
2021-01-15 12:00:00,345.74,345.8,345.49,345.75,8012.0,323.7423,323.7985,323.5082,323.7517,8012.0
2021-01-15 12:05:00,345.85,345.94,345.53,345.64,16929.0,323.8453,323.9296,323.5457,323.6487,16929.0
2021-01-15 12:10:00,345.57,345.59,345.33,345.56,11481.0,323.5831,323.6019,323.3584,323.5738,11481.0
2021-01-15 12:15:00,345.57,346.04,345.57,345.98,13115.0,323.5831,324.0232,323.5831,323.9671,13115.0
2021-01-15 12:20:00,345.98,345.98,345.64,345.79,13652.0,323.9671,323.9671,323.6487,323.7891,13652.0
2021-01-15 12:25:00,345.73,345.93,345.69,345.82,7367.0,323.733,323.9202,323.6955,323.8172,7367.0
2021-01-15 12:30:00,345.79,346.03,345.72,345.94,5386.0,323.7891,324.0139,323.7236,323.9296,5386.0
2021-01-15 12:35:00,345.99,346.01,345.88,345.93,11674.0,323.9764,323.9951,323.8734,323.9202,11674.0
2021-01-15 12:40:00,345.96,346.33,345.96,346.15,100039.0,323.9483,324.2948,323.9483,324.1262,100039.0
2021-01-15 12:45:00,346.13,346.16,346.05,346.07,30460.0,324.1075,324.1356,324.0326,324.0513,30460.0
2021-01-15 12:50:00,346.07,346.34,345.85,346.31,21943.0,324.0513,324.3042,323.8453,324.2761,21943.0
2021-01-15 12:55:00,346.26,346.28,346.1,346.17,12109.0,324.2292,324.248,324.0794,324.145,12109.0
2021-01-15 13:00:00,346.19,346.23,345.8,345.83,18824.0,324.1637,324.2011,323.7985,323.8266,18824.0
2021-01-15 13:05:00,345.8,346.11,345.79,346.1,10709.0,323.7985,324.0888,323.7891,324.0794,10709.0
2021-01-15 13:10:00,346.09,346.09,345.93,345.98,5104.0,324.0701,324.0701,323.9202,323.9671,5104.0
2021-01-15 13:15:00,346.12,346.72,346.12,346.6,41764.0,324.0981,324.66,324.0981,324.5476,41764.0
2021-01-15 13:20:00,346.6,346.78,346.6,346.68,55634.0,324.5476,324.7162,324.5476,324.6225,55634.0
2021-01-15 13:25:00,346.72,346.72,346.45,346.5,19289.0,324.66,324.66,324.4072,324.454,19289.0
2021-01-15 13:30:00,346.46,346.54,346.39,346.45,14621.0,324.4165,324.4914,324.351,324.4072,14621.0
2021-01-15 13:35:00,346.38,346.62,346.27,346.57,34171.0,324.3416,324.5663,324.2386,324.5195,34171.0
2021-01-15 13:40:00,346.54,346.61,346.42,346.52,12252.0,324.4914,324.557,324.3791,324.4727,12252.0
2021-01-15 13:45:00,346.54,346.62,346.35,346.35,14969.0,324.4914,324.5663,324.3135,324.3135,14969.0
2021-01-15 13:50:00,346.25,346.54,346.23,346.31,17933.0,324.2199,324.4914,324.2011,324.2761,17933.0
2021-01-15 13:55:00,346.24,346.32,346.13,346.32,11443.0,324.2105,324.2854,324.1075,324.2854,11443.0
2021-01-15 14:00:00,346.32,346.59,346.26,346.59,19146.0,324.2854,324.5382,324.2292,324.5382,19146.0
2021-01-15 14:05:00,346.56,346.56,346.15,346.18,23287.0,324.5102,324.5102,324.1262,324.1543,23287.0
2021-01-15 14:10:00,346.1,346.16,346.01,346.13,21478.0,324.0794,324.1356,323.9951,324.1075,21478.0
2021-01-15 14:15:00,346.15,346.3,346.08,346.1,8145.0,324.1262,324.2667,324.0607,324.0794,8145.0
2021-01-15 14:20:00,346.11,346.16,346.03,346.08,9482.0,324.0888,324.1356,324.0139,324.0607,9482.0
2021-01-15 14:25:00,346.07,346.15,345.92,346.12,15358.0,324.0513,324.1262,323.9109,324.0981,15358.0
2021-01-15 14:30:00,346.15,346.36,346.11,346.33,31611.0,324.1262,324.3229,324.0888,324.2948,31611.0
2021-01-15 14:35:00,346.33,346.51,346.27,346.44,16180.0,324.2948,324.4633,324.2386,324.3978,16180.0
2021-01-15 14:40:00,346.42,346.49,346.3,346.47,20013.0,324.3791,324.4446,324.2667,324.4259,20013.0
2021-01-15 14:45:00,346.48,346.67,346.46,346.57,23165.0,324.4352,324.6132,324.4165,324.5195,23165.0
2021-01-15 14:50:00,346.57,346.58,346.22,346.29,92146.0,324.5195,324.5289,324.1918,324.2573,92146.0
2021-01-15 14:55:00,346.3,346.31,346.02,346.04,20000.0,324.2667,324.2761,324.0045,324.0232,20000.0
2021-01-15 15:00:00,346.08,346.24,345.99,346.07,20502.0,324.0607,324.2105,323.9764,324.0513,20502.0
2021-01-15 15:05:00,346.05,346.08,345.61,345.73,22653.0,324.0326,324.0607,323.6206,323.733,22653.0
2021-01-15 15:10:00,345.77,346.51,345.77,346.43,46136.0,323.7704,324.4633,323.7704,324.3884,46136.0
2021-01-15 15:15:00,346.46,346.72,346.35,346.35,28515.0,324.4165,324.66,324.3135,324.3135,28515.0
2021-01-15 15:20:00,346.31,346.39,346.13,346.27,41697.0,324.2761,324.351,324.1075,324.2386,41697.0
2021-01-15 15:25:00,346.26,346.26,346.05,346.08,36068.0,324.2292,324.2292,324.0326,324.0607,36068.0
2021-01-15 15:30:00,346.11,346.11,345.59,345.8,31937.0,324.0888,324.0888,323.6019,323.7985,31937.0
2021-01-15 15:35:00,345.81,346.02,345.76,345.78,33147.0,323.8079,324.0045,323.7611,323.7798,33147.0
2021-01-15 15:40:00,345.79,346.2,345.33,345.34,44793.0,323.7891,324.1731,323.3584,323.3678,44793.0
2021-01-15 15:45:00,345.32,345.67,345.3,345.42,68343.0,323.349,323.6768,323.3303,323.4427,68343.0
2021-01-15 15:50:00,345.46,345.54,345.21,345.28,140790.0,323.4801,323.5551,323.246,323.3116,140790.0
2021-01-15 15:55:00,345.29,345.58,345.08,345.32,283067.0,323.321,323.5925,323.1243,323.349,283067.0
2021-01-19 09:30:00,347.8,348.17,347.46,347.65,184210.0,325.6713,326.0177,325.3529,325.5308,184210.0
2021-01-19 09:35:00,347.59,347.7,347.43,347.52,41205.0,325.4746,325.5776,325.3248,325.4091,41205.0
2021-01-19 09:40:00,347.59,347.63,347.38,347.44,59195.0,325.4746,325.5121,325.278,325.3342,59195.0
2021-01-19 09:45:00,347.38,347.5,346.92,346.97,54634.0,325.278,325.3903,324.8472,324.8941,54634.0
2021-01-19 09:50:00,346.95,347.09,346.8,346.92,33684.0,324.8753,325.0064,324.7349,324.8472,33684.0
2021-01-19 09:55:00,346.94,347.21,346.62,347.21,26713.0,324.866,325.1188,324.5663,325.1188,26713.0
2021-01-19 10:00:00,347.23,347.3,346.59,347.08,17222.0,325.1375,325.2031,324.5382,324.9971,17222.0
2021-01-19 10:05:00,347.13,347.34,346.91,347.0,13271.0,325.0439,325.2405,324.8379,324.9222,13271.0
2021-01-19 10:10:00,346.97,347.12,346.7,347.12,20319.0,324.8941,325.0345,324.6412,325.0345,20319.0
2021-01-19 10:15:00,347.13,347.24,346.75,346.88,26081.0,325.0439,325.1469,324.6881,324.8098,26081.0
2021-01-19 10:20:00,346.8,346.98,346.59,346.59,18758.0,324.7349,324.9034,324.5382,324.5382,18758.0
2021-01-19 10:25:00,346.6,347.06,346.6,347.06,17812.0,324.5476,324.9783,324.5476,324.9783,17812.0
2021-01-19 10:30:00,347.09,347.18,346.97,347.12,18513.0,325.0064,325.0907,324.8941,325.0345,18513.0
2021-01-19 10:35:00,347.14,347.17,346.97,346.97,14481.0,325.0533,325.0813,324.8941,324.8941,14481.0
2021-01-19 10:40:00,346.92,347.34,346.89,347.34,12617.0,324.8472,325.2405,324.8192,325.2405,12617.0
2021-01-19 10:45:00,347.41,347.6,347.38,347.42,11836.0,325.3061,325.484,325.278,325.3154,11836.0
2021-01-19 10:50:00,347.48,347.57,347.35,347.36,11368.0,325.3716,325.4559,325.2499,325.2593,11368.0
2021-01-19 10:55:00,347.38,347.46,347.16,347.23,10785.0,325.278,325.3529,325.072,325.1375,10785.0
2021-01-19 11:00:00,347.17,347.42,347.12,347.38,18418.0,325.0813,325.3154,325.0345,325.278,18418.0
2021-01-19 11:05:00,347.43,347.43,346.97,347.07,9951.0,325.3248,325.3248,324.8941,324.9877,9951.0
2021-01-19 11:10:00,347.06,347.17,346.76,346.77,10362.0,324.9783,325.0813,324.6974,324.7068,10362.0
2021-01-19 11:15:00,346.72,346.79,346.36,346.56,14543.0,324.66,324.7255,324.3229,324.5102,14543.0
2021-01-19 11:20:00,346.64,346.74,346.45,346.6,32004.0,324.5851,324.6787,324.4072,324.5476,32004.0
2021-01-19 11:25:00,346.71,346.91,346.54,346.91,11499.0,324.6506,324.8379,324.4914,324.8379,11499.0
2021-01-19 11:30:00,346.82,346.93,346.57,346.66,8414.0,324.7536,324.8566,324.5195,324.6038,8414.0
2021-01-19 11:35:00,346.65,346.89,346.56,346.88,31927.0,324.5944,324.8192,324.5102,324.8098,31927.0
2021-01-19 11:40:00,346.93,347.0,346.81,346.99,171687.0,324.8566,324.9222,324.7442,324.9128,171687.0
2021-01-19 11:45:00,347.03,347.19,347.0,347.19,11770.0,324.9502,325.1001,324.9222,325.1001,11770.0
2021-01-19 11:50:00,347.18,347.42,347.18,347.35,16645.0,325.0907,325.3154,325.0907,325.2499,16645.0
2021-01-19 11:55:00,347.34,347.37,347.15,347.17,8274.0,325.2405,325.2686,325.0626,325.0813,8274.0
2021-01-19 12:00:00,347.1,347.46,347.1,347.44,9438.0,325.0158,325.3529,325.0158,325.3342,9438.0
2021-01-19 12:05:00,347.42,347.45,347.36,347.41,16540.0,325.3154,325.3435,325.2593,325.3061,16540.0
2021-01-19 12:10:00,347.33,347.47,347.32,347.46,9952.0,325.2312,325.3623,325.2218,325.3529,9952.0
2021-01-19 12:15:00,347.5,347.58,347.43,347.49,9888.0,325.3903,325.4653,325.3248,325.381,9888.0
2021-01-19 12:20:00,347.42,347.5,347.36,347.41,6617.0,325.3154,325.3903,325.2593,325.3061,6617.0
2021-01-19 12:25:00,347.39,347.44,347.34,347.4,13387.0,325.2873,325.3342,325.2405,325.2967,13387.0
2021-01-19 12:30:00,347.39,347.53,347.37,347.42,16316.0,325.2873,325.4184,325.2686,325.3154,16316.0
2021-01-19 12:35:00,347.46,347.58,347.46,347.55,5410.0,325.3529,325.4653,325.3529,325.4372,5410.0
2021-01-19 12:40:00,347.56,348.1,347.49,348.08,29101.0,325.4465,325.9522,325.381,325.9334,29101.0
2021-01-19 12:45:00,348.1,348.11,347.88,347.91,17864.0,325.9522,325.9615,325.7462,325.7743,17864.0
2021-01-19 12:50:00,347.88,347.97,347.85,347.96,16879.0,325.7462,325.8304,325.7181,325.8211,16879.0
2021-01-19 12:55:00,347.95,348.16,347.92,348.14,11368.0,325.8117,326.0084,325.7836,325.9896,11368.0
2021-01-19 13:00:00,348.14,348.27,348.06,348.26,25461.0,325.9896,326.1114,325.9147,326.102,25461.0
2021-01-19 13:05:00,348.26,348.4,348.21,348.36,16707.0,326.102,326.2331,326.0552,326.1956,16707.0
2021-01-19 13:10:00,348.35,348.4,348.23,348.25,12386.0,326.1863,326.2331,326.0739,326.0926,12386.0
2021-01-19 13:15:00,348.22,348.26,348.06,348.08,6977.0,326.0645,326.102,325.9147,325.9334,6977.0
2021-01-19 13:20:00,348.08,348.21,348.07,348.21,27820.0,325.9334,326.0552,325.9241,326.0552,27820.0
2021-01-19 13:25:00,348.2,348.3,348.13,348.13,71182.0,326.0458,326.1394,325.9803,325.9803,71182.0
2021-01-19 13:30:00,348.15,348.21,348.1,348.19,11094.0,325.999,326.0552,325.9522,326.0364,11094.0
2021-01-19 13:35:00,348.21,348.38,348.21,348.33,10687.0,326.0552,326.2144,326.0552,326.1675,10687.0
2021-01-19 13:40:00,348.3,348.36,348.26,348.36,9742.0,326.1394,326.1956,326.102,326.1956,9742.0
2021-01-19 13:45:00,348.37,348.43,348.28,348.42,18792.0,326.205,326.2612,326.1207,326.2518,18792.0
2021-01-19 13:50:00,348.46,348.59,348.46,348.58,22246.0,326.2893,326.411,326.2893,326.4016,22246.0
2021-01-19 13:55:00,348.52,348.57,348.47,348.5,11367.0,326.3454,326.3923,326.2986,326.3267,11367.0
2021-01-19 14:00:00,348.49,348.51,348.3,348.33,48248.0,326.3174,326.3361,326.1394,326.1675,48248.0
2021-01-19 14:05:00,348.33,348.48,348.31,348.48,11930.0,326.1675,326.308,326.1488,326.308,11930.0
2021-01-19 14:10:00,348.49,348.51,348.42,348.5,11452.0,326.3174,326.3361,326.2518,326.3267,11452.0
2021-01-19 14:15:00,348.51,348.54,348.36,348.41,14696.0,326.3361,326.3642,326.1956,326.2424,14696.0
2021-01-19 14:20:00,348.41,348.46,348.36,348.36,33592.0,326.2424,326.2893,326.1956,326.1956,33592.0
2021-01-19 14:25:00,348.38,348.42,348.23,348.32,16063.0,326.2144,326.2518,326.0739,326.1582,16063.0
2021-01-19 14:30:00,348.32,348.4,348.13,348.25,23167.0,326.1582,326.2331,325.9803,326.0926,23167.0
2021-01-19 14:35:00,348.25,348.28,348.11,348.12,49492.0,326.0926,326.1207,325.9615,325.9709,49492.0
2021-01-19 14:40:00,348.21,348.21,347.96,348.0,11538.0,326.0552,326.0552,325.8211,325.8585,11538.0
2021-01-19 14:45:00,348.05,348.27,348.0,348.27,19836.0,325.9054,326.1114,325.8585,326.1114,19836.0
2021-01-19 14:50:00,348.26,348.29,348.18,348.25,23006.0,326.102,326.1301,326.0271,326.0926,23006.0
2021-01-19 14:55:00,348.23,348.35,348.17,348.23,51604.0,326.0739,326.1863,326.0177,326.0739,51604.0
2021-01-19 15:00:00,348.24,348.43,348.21,348.43,17450.0,326.0833,326.2612,326.0552,326.2612,17450.0
2021-01-19 15:05:00,348.44,348.49,348.33,348.43,24517.0,326.2705,326.3174,326.1675,326.2612,24517.0
2021-01-19 15:10:00,348.43,348.47,348.34,348.38,50023.0,326.2612,326.2986,326.1769,326.2144,50023.0
2021-01-19 15:15:00,348.33,348.37,348.25,348.31,22253.0,326.1675,326.205,326.0926,326.1488,22253.0
2021-01-19 15:20:00,348.31,348.32,348.19,348.19,50572.0,326.1488,326.1582,326.0364,326.0364,50572.0
2021-01-19 15:25:00,348.18,348.3,348.18,348.28,76576.0,326.0271,326.1394,326.0271,326.1207,76576.0
2021-01-19 15:30:00,348.28,348.39,348.19,348.39,43921.0,326.1207,326.2237,326.0364,326.2237,43921.0
2021-01-19 15:35:00,348.37,348.43,348.24,348.36,52974.0,326.205,326.2612,326.0833,326.1956,52974.0
2021-01-19 15:40:00,348.36,348.54,348.26,348.47,64912.0,326.1956,326.3642,326.102,326.2986,64912.0
2021-01-19 15:45:00,348.47,348.5,348.23,348.25,75829.0,326.2986,326.3267,326.0739,326.0926,75829.0
2021-01-19 15:50:00,348.26,348.45,348.22,348.38,102071.0,326.102,326.2799,326.0645,326.2144,102071.0
2021-01-19 15:55:00,348.37,348.5,348.01,348.08,195608.0,326.205,326.3267,325.8679,325.9334,195608.0
2021-01-20 09:30:00,350.32,350.41,349.97,350.17,125787.0,328.0309,328.1152,327.7032,327.8905,125787.0
2021-01-20 09:35:00,350.18,350.59,350.14,350.3,59348.0,327.8998,328.2837,327.8624,328.0122,59348.0
2021-01-20 09:40:00,350.38,350.45,350.14,350.43,29334.0,328.0871,328.1527,327.8624,328.1339,29334.0
2021-01-20 09:45:00,350.48,350.63,350.35,350.6,32299.0,328.1807,328.3212,328.059,328.2931,32299.0
2021-01-20 09:50:00,350.65,350.78,350.29,350.3,32000.0,328.3399,328.4617,328.0028,328.0122,32000.0
2021-01-20 09:55:00,350.32,350.6,350.32,350.51,19460.0,328.0309,328.2931,328.0309,328.2088,19460.0
2021-01-20 10:00:00,350.57,351.07,350.57,351.07,28753.0,328.265,328.7332,328.265,328.7332,28753.0
2021-01-20 10:05:00,351.04,351.53,351.03,351.35,54907.0,328.7051,329.1639,328.6957,328.9954,54907.0
2021-01-20 10:10:00,351.37,351.61,351.36,351.47,29069.0,329.0141,329.2388,329.0048,329.1078,29069.0
2021-01-20 10:15:00,351.52,351.95,351.52,351.69,36521.0,329.1546,329.5572,329.1546,329.3138,36521.0
2021-01-20 10:20:00,351.68,351.93,351.63,351.81,48611.0,329.3044,329.5385,329.2576,329.4261,48611.0
2021-01-20 10:25:00,351.73,351.76,351.47,351.51,21481.0,329.3512,329.3793,329.1078,329.1452,21481.0
2021-01-20 10:30:00,351.53,351.91,351.48,351.89,10249.0,329.1639,329.5198,329.1171,329.501,10249.0
2021-01-20 10:35:00,351.93,351.97,351.81,351.94,7961.0,329.5385,329.5759,329.4261,329.5479,7961.0
2021-01-20 10:40:00,351.98,352.1,351.9,351.91,33095.0,329.5853,329.6977,329.5104,329.5198,33095.0
2021-01-20 10:45:00,351.93,352.12,351.9,352.03,15678.0,329.5385,329.7164,329.5104,329.6321,15678.0
2021-01-20 10:50:00,352.03,352.1,351.93,351.97,9083.0,329.6321,329.6977,329.5385,329.5759,9083.0
2021-01-20 10:55:00,351.99,352.01,351.8,351.83,11378.0,329.5947,329.6134,329.4168,329.4448,11378.0
2021-01-20 11:00:00,351.87,351.87,351.58,351.72,18960.0,329.4823,329.4823,329.2108,329.3418,18960.0
2021-01-20 11:05:00,351.67,351.67,351.33,351.33,16772.0,329.295,329.295,328.9767,328.9767,16772.0
2021-01-20 11:10:00,351.35,351.57,351.33,351.57,7765.0,328.9954,329.2014,328.9767,329.2014,7765.0
2021-01-20 11:15:00,351.61,351.85,351.57,351.82,16621.0,329.2388,329.4636,329.2014,329.4355,16621.0
2021-01-20 11:20:00,351.83,351.95,351.78,351.81,9074.0,329.4448,329.5572,329.398,329.4261,9074.0
2021-01-20 11:25:00,351.83,351.83,351.57,351.69,12336.0,329.4448,329.4448,329.2014,329.3138,12336.0
2021-01-20 11:30:00,351.7,351.8,351.61,351.8,5704.0,329.3231,329.4168,329.2388,329.4168,5704.0
2021-01-20 11:35:00,351.85,351.88,351.65,351.77,9977.0,329.4636,329.4917,329.2763,329.3887,9977.0
2021-01-20 11:40:00,351.8,351.97,351.8,351.9,8533.0,329.4168,329.5759,329.4168,329.5104,8533.0
2021-01-20 11:45:00,351.94,351.98,351.87,351.88,8146.0,329.5479,329.5853,329.4823,329.4917,8146.0
2021-01-20 11:50:00,351.92,352.13,351.89,351.98,15642.0,329.5291,329.7258,329.501,329.5853,15642.0
2021-01-20 11:55:00,351.92,352.02,351.8,351.99,20890.0,329.5291,329.6228,329.4168,329.5947,20890.0
2021-01-20 12:00:00,352.0,352.34,351.99,352.32,28933.0,329.604,329.9224,329.5947,329.9037,28933.0
2021-01-20 12:05:00,352.3,352.32,352.21,352.24,13143.0,329.8849,329.9037,329.8007,329.8288,13143.0
2021-01-20 12:10:00,352.21,352.26,352.09,352.1,13936.0,329.8007,329.8475,329.6883,329.6977,13936.0
2021-01-20 12:15:00,352.11,352.26,352.11,352.26,10629.0,329.707,329.8475,329.707,329.8475,10629.0
2021-01-20 12:20:00,352.27,352.34,352.17,352.31,16524.0,329.8569,329.9224,329.7632,329.8943,16524.0
2021-01-20 12:25:00,352.32,352.44,352.31,352.4,14081.0,329.9037,330.016,329.8943,329.9786,14081.0
2021-01-20 12:30:00,352.41,352.52,352.4,352.49,12062.0,329.9879,330.0909,329.9786,330.0629,12062.0
2021-01-20 12:35:00,352.48,352.55,352.45,352.51,11468.0,330.0535,330.119,330.0254,330.0816,11468.0
2021-01-20 12:40:00,352.56,352.68,352.53,352.63,8431.0,330.1284,330.2408,330.1003,330.1939,8431.0
2021-01-20 12:45:00,352.63,352.67,352.55,352.61,16258.0,330.1939,330.2314,330.119,330.1752,16258.0
2021-01-20 12:50:00,352.57,352.72,352.56,352.69,21065.0,330.1378,330.2782,330.1284,330.2501,21065.0
2021-01-20 12:55:00,352.7,352.75,352.6,352.68,17932.0,330.2595,330.3063,330.1659,330.2408,17932.0
2021-01-20 13:00:00,352.71,352.94,352.7,352.85,9960.0,330.2689,330.4842,330.2595,330.4,9960.0
2021-01-20 13:05:00,352.86,352.9,352.8,352.88,9986.0,330.4093,330.4468,330.3531,330.428,9986.0
2021-01-20 13:10:00,352.89,352.99,352.87,352.97,20122.0,330.4374,330.531,330.4187,330.5123,20122.0
2021-01-20 13:15:00,352.98,353.05,352.94,352.99,15573.0,330.5217,330.5872,330.4842,330.531,15573.0
2021-01-20 13:20:00,352.96,353.04,352.79,352.83,17047.0,330.503,330.5779,330.3438,330.3812,17047.0
2021-01-20 13:25:00,352.86,353.14,352.8,352.99,20186.0,330.4093,330.6715,330.3531,330.531,20186.0
2021-01-20 13:30:00,352.99,353.2,352.98,353.2,57040.0,330.531,330.7277,330.5217,330.7277,57040.0
2021-01-20 13:35:00,353.2,353.2,353.05,353.06,8693.0,330.7277,330.7277,330.5872,330.5966,8693.0
2021-01-20 13:40:00,353.02,353.06,352.76,352.77,26298.0,330.5591,330.5966,330.3157,330.325,26298.0
2021-01-20 13:45:00,352.78,352.83,352.63,352.63,18814.0,330.3344,330.3812,330.1939,330.1939,18814.0
2021-01-20 13:50:00,352.62,352.93,352.62,352.87,22377.0,330.1846,330.4749,330.1846,330.4187,22377.0
2021-01-20 13:55:00,352.9,352.91,352.83,352.86,18780.0,330.4468,330.4561,330.3812,330.4093,18780.0
2021-01-20 14:00:00,352.87,352.88,352.76,352.85,18656.0,330.4187,330.428,330.3157,330.4,18656.0
2021-01-20 14:05:00,352.84,352.9,352.78,352.9,7014.0,330.3906,330.4468,330.3344,330.4468,7014.0
2021-01-20 14:10:00,352.89,352.89,352.45,352.64,37505.0,330.4374,330.4374,330.0254,330.2033,37505.0
2021-01-20 14:15:00,352.63,352.87,352.63,352.77,56696.0,330.1939,330.4187,330.1939,330.325,56696.0
2021-01-20 14:20:00,352.74,352.75,352.55,352.69,43111.0,330.297,330.3063,330.119,330.2501,43111.0
2021-01-20 14:25:00,352.73,352.98,352.7,352.97,47791.0,330.2876,330.5217,330.2595,330.5123,47791.0
2021-01-20 14:30:00,352.95,353.1,352.9,353.1,76099.0,330.4936,330.634,330.4468,330.634,76099.0
2021-01-20 14:35:00,353.08,353.23,353.05,353.21,47732.0,330.6153,330.7558,330.5872,330.737,47732.0
2021-01-20 14:40:00,353.2,353.34,353.2,353.32,44279.0,330.7277,330.8588,330.7277,330.84,44279.0
2021-01-20 14:45:00,353.32,353.36,353.27,353.33,17580.0,330.84,330.8775,330.7932,330.8494,17580.0
2021-01-20 14:50:00,353.34,353.34,353.16,353.25,12603.0,330.8588,330.8588,330.6902,330.7745,12603.0
2021-01-20 14:55:00,353.26,353.32,353.11,353.12,19296.0,330.7839,330.84,330.6434,330.6528,19296.0
2021-01-20 15:00:00,353.13,353.22,353.1,353.18,43890.0,330.6621,330.7464,330.634,330.709,43890.0
2021-01-20 15:05:00,353.19,353.32,353.19,353.29,39702.0,330.7183,330.84,330.7183,330.812,39702.0
2021-01-20 15:10:00,353.28,353.31,352.82,352.99,38778.0,330.8026,330.8307,330.3719,330.531,38778.0
2021-01-20 15:15:00,352.97,353.15,352.96,353.12,64372.0,330.5123,330.6809,330.503,330.6528,64372.0
2021-01-20 15:20:00,353.13,353.28,353.07,353.1,27824.0,330.6621,330.8026,330.606,330.634,27824.0
2021-01-20 15:25:00,353.13,353.35,353.13,353.29,89561.0,330.6621,330.8681,330.6621,330.812,89561.0
2021-01-20 15:30:00,353.27,353.5,353.27,353.45,40445.0,330.7932,331.0086,330.7932,330.9618,40445.0
2021-01-20 15:35:00,353.44,353.45,353.25,353.3,31573.0,330.9524,330.9618,330.7745,330.8213,31573.0
2021-01-20 15:40:00,353.26,353.71,353.25,353.55,43465.0,330.7839,331.2052,330.7745,331.0554,43465.0
2021-01-20 15:45:00,353.54,353.69,353.45,353.45,43369.0,331.0461,331.1865,330.9618,330.9618,43369.0
2021-01-20 15:50:00,353.41,353.52,353.24,353.41,62131.0,330.9243,331.0273,330.7651,330.9243,62131.0
2021-01-20 15:55:00,353.45,353.49,352.84,352.87,141158.0,330.9618,330.9992,330.3906,330.4187,141158.0
2021-01-21 09:30:00,353.46,353.46,352.91,353.1,125303.0,330.9711,330.9711,330.4561,330.634,125303.0
2021-01-21 09:35:00,353.07,353.2,352.75,352.75,69171.0,330.606,330.7277,330.3063,330.3063,69171.0
2021-01-21 09:40:00,352.7,352.97,352.3,352.65,66564.0,330.2595,330.5123,329.8849,330.2127,66564.0
2021-01-21 09:45:00,352.63,353.02,352.61,352.9,28986.0,330.1939,330.5591,330.1752,330.4468,28986.0
2021-01-21 09:50:00,352.92,353.0,352.61,352.72,20594.0,330.4655,330.5404,330.1752,330.2782,20594.0
2021-01-21 09:55:00,352.62,352.82,352.38,352.82,20469.0,330.1846,330.3719,329.9599,330.3719,20469.0
2021-01-21 10:00:00,352.84,353.0,352.68,352.85,14463.0,330.3906,330.5404,330.2408,330.4,14463.0
2021-01-21 10:05:00,352.79,352.93,352.62,352.83,17578.0,330.3438,330.4749,330.1846,330.3812,17578.0
2021-01-21 10:10:00,352.79,353.42,352.79,353.35,57813.0,330.3438,330.9337,330.3438,330.8681,57813.0
2021-01-21 10:15:00,353.34,353.57,353.34,353.52,27801.0,330.8588,331.0741,330.8588,331.0273,27801.0
2021-01-21 10:20:00,353.41,353.7,353.36,353.62,22038.0,330.9243,331.1959,330.8775,331.121,22038.0
2021-01-21 10:25:00,353.59,353.73,353.5,353.69,22329.0,331.0929,331.224,331.0086,331.1865,22329.0
2021-01-21 10:30:00,353.74,353.79,353.6,353.72,15847.0,331.2333,331.2801,331.1022,331.2146,15847.0
2021-01-21 10:35:00,353.73,353.8,353.58,353.7,22497.0,331.224,331.2895,331.0835,331.1959,22497.0
2021-01-21 10:40:00,353.67,353.77,353.57,353.62,14645.0,331.1678,331.2614,331.0741,331.121,14645.0
2021-01-21 10:45:00,353.61,353.72,353.61,353.67,12167.0,331.1116,331.2146,331.1116,331.1678,12167.0
2021-01-21 10:50:00,353.64,353.69,353.59,353.6,12492.0,331.1397,331.1865,331.0929,331.1022,12492.0
2021-01-21 10:55:00,353.62,353.71,353.61,353.68,26727.0,331.121,331.2052,331.1116,331.1771,26727.0
2021-01-21 11:00:00,353.68,353.84,353.63,353.83,13754.0,331.1771,331.327,331.1303,331.3176,13754.0
2021-01-21 11:05:00,353.73,353.74,353.38,353.52,21067.0,331.224,331.2333,330.8962,331.0273,21067.0
2021-01-21 11:10:00,353.5,353.51,353.24,353.4,16442.0,331.0086,331.018,330.7651,330.915,16442.0
2021-01-21 11:15:00,353.36,353.4,353.22,353.31,20631.0,330.8775,330.915,330.7464,330.8307,20631.0
2021-01-21 11:20:00,353.31,353.45,353.29,353.41,14388.0,330.8307,330.9618,330.812,330.9243,14388.0
2021-01-21 11:25:00,353.42,353.42,353.28,353.35,14849.0,330.9337,330.9337,330.8026,330.8681,14849.0
2021-01-21 11:30:00,353.33,353.4,352.95,352.97,64996.0,330.8494,330.915,330.4936,330.5123,64996.0
2021-01-21 11:35:00,352.97,352.98,352.7,352.9,25220.0,330.5123,330.5217,330.2595,330.4468,25220.0
2021-01-21 11:40:00,352.86,352.86,352.69,352.84,18204.0,330.4093,330.4093,330.2501,330.3906,18204.0
2021-01-21 11:45:00,352.85,353.07,352.84,353.03,19937.0,330.4,330.606,330.3906,330.5685,19937.0
2021-01-21 11:50:00,353.0,353.12,353.0,353.1,14228.0,330.5404,330.6528,330.5404,330.634,14228.0
2021-01-21 11:55:00,353.11,353.23,353.05,353.09,243016.0,330.6434,330.7558,330.5872,330.6247,243016.0
2021-01-21 12:00:00,353.08,353.1,352.92,353.0,8327.0,330.6153,330.634,330.4655,330.5404,8327.0
2021-01-21 12:05:00,352.95,353.02,352.84,352.9,9691.0,330.4936,330.5591,330.3906,330.4468,9691.0
2021-01-21 12:10:00,352.89,352.89,352.69,352.71,26204.0,330.4374,330.4374,330.2501,330.2689,26204.0
2021-01-21 12:15:00,352.71,352.71,352.35,352.35,16537.0,330.2689,330.2689,329.9318,329.9318,16537.0
2021-01-21 12:20:00,352.37,352.7,352.34,352.7,29356.0,329.9505,330.2595,329.9224,330.2595,29356.0
2021-01-21 12:25:00,352.7,352.71,352.64,352.64,23011.0,330.2595,330.2689,330.2033,330.2033,23011.0
2021-01-21 12:30:00,352.63,352.65,352.52,352.52,11726.0,330.1939,330.2127,330.0909,330.0909,11726.0
2021-01-21 12:35:00,352.58,352.63,352.51,352.62,19624.0,330.1471,330.1939,330.0816,330.1846,19624.0
2021-01-21 12:40:00,352.64,352.82,352.64,352.74,17810.0,330.2033,330.3719,330.2033,330.297,17810.0
2021-01-21 12:45:00,352.75,352.78,352.69,352.75,14767.0,330.3063,330.3344,330.2501,330.3063,14767.0
2021-01-21 12:50:00,352.7,352.7,352.53,352.58,4811.0,330.2595,330.2595,330.1003,330.1471,4811.0
2021-01-21 12:55:00,352.53,352.89,352.52,352.89,6712.0,330.1003,330.4374,330.0909,330.4374,6712.0
2021-01-21 13:00:00,352.92,353.03,352.8,352.88,11018.0,330.4655,330.5685,330.3531,330.428,11018.0
2021-01-21 13:05:00,352.89,352.98,352.88,352.94,16491.0,330.4374,330.5217,330.428,330.4842,16491.0
2021-01-21 13:10:00,352.98,353.05,352.95,353.04,11909.0,330.5217,330.5872,330.4936,330.5779,11909.0
2021-01-21 13:15:00,353.0,353.09,352.97,353.05,7698.0,330.5404,330.6247,330.5123,330.5872,7698.0
2021-01-21 13:20:00,353.06,353.14,353.02,353.14,12279.0,330.5966,330.6715,330.5591,330.6715,12279.0
2021-01-21 13:25:00,353.13,353.15,352.98,353.05,7597.0,330.6621,330.6809,330.5217,330.5872,7597.0
2021-01-21 13:30:00,353.1,353.15,353.05,353.14,6209.0,330.634,330.6809,330.5872,330.6715,6209.0
2021-01-21 13:35:00,353.15,353.19,353.1,353.13,9567.0,330.6809,330.7183,330.634,330.6621,9567.0
2021-01-21 13:40:00,353.15,353.28,353.15,353.22,17638.0,330.6809,330.8026,330.6809,330.7464,17638.0
2021-01-21 13:45:00,353.19,353.19,353.02,353.05,5685.0,330.7183,330.7183,330.5591,330.5872,5685.0
2021-01-21 13:50:00,353.09,353.16,353.03,353.05,7627.0,330.6247,330.6902,330.5685,330.5872,7627.0
2021-01-21 13:55:00,353.04,353.18,353.04,353.13,4435.0,330.5779,330.709,330.5779,330.6621,4435.0
2021-01-21 14:00:00,353.09,353.23,353.08,353.2,5905.0,330.6247,330.7558,330.6153,330.7277,5905.0
2021-01-21 14:05:00,353.22,353.42,353.22,353.39,8077.0,330.7464,330.9337,330.7464,330.9056,8077.0
2021-01-21 14:10:00,353.41,353.54,353.39,353.49,6821.0,330.9243,331.0461,330.9056,330.9992,6821.0
2021-01-21 14:15:00,353.52,353.59,353.49,353.54,16680.0,331.0273,331.0929,330.9992,331.0461,16680.0
2021-01-21 14:20:00,353.56,353.62,353.53,353.56,19303.0,331.0648,331.121,331.0367,331.0648,19303.0
2021-01-21 14:25:00,353.54,353.59,353.52,353.56,7042.0,331.0461,331.0929,331.0273,331.0648,7042.0
2021-01-21 14:30:00,353.59,353.68,353.55,353.66,49379.0,331.0929,331.1771,331.0554,331.1584,49379.0
2021-01-21 14:35:00,353.68,353.75,353.66,353.75,14603.0,331.1771,331.2427,331.1584,331.2427,14603.0
2021-01-21 14:40:00,353.76,353.77,353.64,353.66,11366.0,331.2521,331.2614,331.1397,331.1584,11366.0
2021-01-21 14:45:00,353.64,353.66,353.58,353.66,5980.0,331.1397,331.1584,331.0835,331.1584,5980.0
2021-01-21 14:50:00,353.69,353.73,353.62,353.63,11941.0,331.1865,331.224,331.121,331.1303,11941.0
2021-01-21 14:55:00,353.64,353.77,353.6,353.74,12101.0,331.1397,331.2614,331.1022,331.2333,12101.0
2021-01-21 15:00:00,353.74,353.82,353.63,353.81,10466.0,331.2333,331.3082,331.1303,331.2989,10466.0
2021-01-21 15:05:00,353.83,353.83,353.72,353.79,9106.0,331.3176,331.3176,331.2146,331.2801,9106.0
2021-01-21 15:10:00,353.8,353.8,353.43,353.5,20572.0,331.2895,331.2895,330.943,331.0086,20572.0
2021-01-21 15:15:00,353.5,353.57,353.46,353.52,5666.0,331.0086,331.0741,330.9711,331.0273,5666.0
2021-01-21 15:20:00,353.53,353.71,353.52,353.65,20092.0,331.0367,331.2052,331.0273,331.1491,20092.0
2021-01-21 15:25:00,353.61,353.66,353.52,353.61,8907.0,331.1116,331.1584,331.0273,331.1116,8907.0
2021-01-21 15:30:00,353.59,353.66,353.49,353.58,32323.0,331.0929,331.1584,330.9992,331.0835,32323.0
2021-01-21 15:35:00,353.59,353.67,353.46,353.52,18552.0,331.0929,331.1678,330.9711,331.0273,18552.0
2021-01-21 15:40:00,353.5,353.76,353.49,353.73,30216.0,331.0086,331.2521,330.9992,331.224,30216.0
2021-01-21 15:45:00,353.72,353.84,353.66,353.69,34327.0,331.2146,331.327,331.1584,331.1865,34327.0
2021-01-21 15:50:00,353.67,353.68,353.47,353.52,34548.0,331.1678,331.1771,330.9805,331.0273,34548.0
2021-01-21 15:55:00,353.53,353.64,353.04,353.19,86400.0,331.0367,331.1397,330.5779,330.7183,86400.0
2021-01-22 09:30:00,351.38,351.57,351.32,351.52,98173.0,329.0235,329.2014,328.9673,329.1546,98173.0
2021-01-22 09:35:00,351.49,351.61,351.39,351.5,18817.0,329.1265,329.2388,329.0328,329.1358,18817.0
2021-01-22 09:40:00,351.45,351.5,351.29,351.46,18375.0,329.089,329.1358,328.9392,329.0984,18375.0
2021-01-22 09:45:00,351.54,351.98,351.46,351.93,73213.0,329.1733,329.5853,329.0984,329.5385,73213.0
2021-01-22 09:50:00,351.93,352.09,351.91,351.98,28517.0,329.5385,329.6883,329.5198,329.5853,28517.0
2021-01-22 09:55:00,351.86,352.13,351.78,352.0,13955.0,329.4729,329.7258,329.398,329.604,13955.0
2021-01-22 10:00:00,352.02,352.3,352.02,352.15,16040.0,329.6228,329.8849,329.6228,329.7445,16040.0
2021-01-22 10:05:00,352.14,352.37,352.05,352.32,16194.0,329.7351,329.9505,329.6509,329.9037,16194.0
2021-01-22 10:10:00,352.2,352.25,351.87,352.0,9907.0,329.7913,329.8381,329.4823,329.604,9907.0
2021-01-22 10:15:00,351.99,352.1,351.93,351.95,11770.0,329.5947,329.6977,329.5385,329.5572,11770.0
2021-01-22 10:20:00,351.93,351.95,351.67,351.69,9229.0,329.5385,329.5572,329.295,329.3138,9229.0
2021-01-22 10:25:00,351.65,351.69,351.1,351.35,20815.0,329.2763,329.3138,328.7613,328.9954,20815.0
2021-01-22 10:30:00,351.34,351.62,351.28,351.35,14454.0,328.986,329.2482,328.9298,328.9954,14454.0
2021-01-22 10:35:00,351.38,351.38,350.99,351.27,17387.0,329.0235,329.0235,328.6583,328.9205,17387.0
2021-01-22 10:40:00,351.36,351.52,351.28,351.41,10006.0,329.0048,329.1546,328.9298,329.0516,10006.0
2021-01-22 10:45:00,351.42,351.44,351.13,351.3,7933.0,329.0609,329.0797,328.7894,328.9486,7933.0
2021-01-22 10:50:00,351.27,351.44,351.26,351.38,3186.0,328.9205,329.0797,328.9111,329.0235,3186.0
2021-01-22 10:55:00,351.47,351.84,351.47,351.82,7215.0,329.1078,329.4542,329.1078,329.4355,7215.0
2021-01-22 11:00:00,351.81,352.05,351.74,352.02,7960.0,329.4261,329.6509,329.3606,329.6228,7960.0
2021-01-22 11:05:00,352.04,352.13,351.96,351.98,10339.0,329.6415,329.7258,329.5666,329.5853,10339.0
2021-01-22 11:10:00,352.02,352.06,351.88,351.88,15551.0,329.6228,329.6602,329.4917,329.4917,15551.0
2021-01-22 11:15:00,351.91,351.92,351.77,351.85,7960.0,329.5198,329.5291,329.3887,329.4636,7960.0
2021-01-22 11:20:00,351.88,352.0,351.84,351.91,6403.0,329.4917,329.604,329.4542,329.5198,6403.0
2021-01-22 11:25:00,351.89,352.03,351.75,351.8,5360.0,329.501,329.6321,329.3699,329.4168,5360.0
2021-01-22 11:30:00,351.79,352.0,351.72,351.96,9840.0,329.4074,329.604,329.3418,329.5666,9840.0
2021-01-22 11:35:00,351.98,352.2,351.95,352.17,6014.0,329.5853,329.7913,329.5572,329.7632,6014.0
2021-01-22 11:40:00,352.15,352.26,352.14,352.2,5559.0,329.7445,329.8475,329.7351,329.7913,5559.0
2021-01-22 11:45:00,352.21,352.41,352.18,352.4,6573.0,329.8007,329.9879,329.7726,329.9786,6573.0
2021-01-22 11:50:00,352.4,352.68,352.4,352.53,16752.0,329.9786,330.2408,329.9786,330.1003,16752.0
2021-01-22 11:55:00,352.62,352.64,352.45,352.61,5861.0,330.1846,330.2033,330.0254,330.1752,5861.0
2021-01-22 12:00:00,352.64,352.83,352.45,352.45,12036.0,330.2033,330.3812,330.0254,330.0254,12036.0
2021-01-22 12:05:00,352.45,352.46,352.33,352.35,6728.0,330.0254,330.0348,329.913,329.9318,6728.0
2021-01-22 12:10:00,352.47,352.55,352.43,352.52,8282.0,330.0441,330.119,330.0067,330.0909,8282.0
2021-01-22 12:15:00,352.52,352.73,352.51,352.68,4579.0,330.0909,330.2876,330.0816,330.2408,4579.0
2021-01-22 12:20:00,352.66,352.74,352.63,352.68,3800.0,330.222,330.297,330.1939,330.2408,3800.0
2021-01-22 12:25:00,352.68,352.79,352.63,352.68,8164.0,330.2408,330.3438,330.1939,330.2408,8164.0
2021-01-22 12:30:00,352.73,352.73,352.54,352.57,5433.0,330.2876,330.2876,330.1097,330.1378,5433.0
2021-01-22 12:35:00,352.56,352.6,352.44,352.49,10703.0,330.1284,330.1659,330.016,330.0629,10703.0
2021-01-22 12:40:00,352.45,352.67,352.45,352.53,8635.0,330.0254,330.2314,330.0254,330.1003,8635.0
2021-01-22 12:45:00,352.53,352.61,352.46,352.61,12831.0,330.1003,330.1752,330.0348,330.1752,12831.0
2021-01-22 12:50:00,352.57,352.63,352.57,352.6,2772.0,330.1378,330.1939,330.1378,330.1659,2772.0
2021-01-22 12:55:00,352.61,352.61,352.48,352.5,6964.0,330.1752,330.1752,330.0535,330.0722,6964.0
2021-01-22 13:00:00,352.5,352.54,352.38,352.5,6868.0,330.0722,330.1097,329.9599,330.0722,6868.0
2021-01-22 13:05:00,352.43,352.44,352.18,352.18,7271.0,330.0067,330.016,329.7726,329.7726,7271.0
2021-01-22 13:10:00,352.05,352.22,352.03,352.22,4685.0,329.6509,329.81,329.6321,329.81,4685.0
2021-01-22 13:15:00,352.19,352.3,352.19,352.3,10354.0,329.7819,329.8849,329.7819,329.8849,10354.0
2021-01-22 13:20:00,352.31,352.54,352.31,352.54,6450.0,329.8943,330.1097,329.8943,330.1097,6450.0
2021-01-22 13:25:00,352.55,352.58,352.45,352.45,5897.0,330.119,330.1471,330.0254,330.0254,5897.0
2021-01-22 13:30:00,352.46,352.51,352.38,352.5,6753.0,330.0348,330.0816,329.9599,330.0722,6753.0
2021-01-22 13:35:00,352.53,352.64,352.51,352.64,7209.0,330.1003,330.2033,330.0816,330.2033,7209.0
2021-01-22 13:40:00,352.68,352.73,352.61,352.65,4180.0,330.2408,330.2876,330.1752,330.2127,4180.0
2021-01-22 13:45:00,352.63,352.64,352.48,352.54,7433.0,330.1939,330.2033,330.0535,330.1097,7433.0
2021-01-22 13:50:00,352.55,352.55,352.49,352.5,43498.0,330.119,330.119,330.0629,330.0722,43498.0
2021-01-22 13:55:00,352.52,352.56,352.26,352.26,32005.0,330.0909,330.1284,329.8475,329.8475,32005.0
2021-01-22 14:00:00,352.28,352.33,352.08,352.31,11682.0,329.8662,329.913,329.6789,329.8943,11682.0
2021-01-22 14:05:00,352.3,352.36,352.27,352.35,6950.0,329.8849,329.9411,329.8569,329.9318,6950.0
2021-01-22 14:10:00,352.31,352.34,352.2,352.26,10877.0,329.8943,329.9224,329.7913,329.8475,10877.0
2021-01-22 14:15:00,352.27,352.32,352.22,352.27,25874.0,329.8569,329.9037,329.81,329.8569,25874.0
2021-01-22 14:20:00,352.25,352.52,352.21,352.49,152071.0,329.8381,330.0909,329.8007,330.0629,152071.0
2021-01-22 14:25:00,352.49,352.49,352.32,352.34,51844.0,330.0629,330.0629,329.9037,329.9224,51844.0
2021-01-22 14:30:00,352.33,352.43,352.28,352.37,63503.0,329.913,330.0067,329.8662,329.9505,63503.0
2021-01-22 14:35:00,352.38,352.44,352.33,352.43,8523.0,329.9599,330.016,329.913,330.0067,8523.0
2021-01-22 14:40:00,352.48,352.52,352.41,352.45,6897.0,330.0535,330.0909,329.9879,330.0254,6897.0
2021-01-22 14:45:00,352.43,352.48,352.42,352.45,6621.0,330.0067,330.0535,329.9973,330.0254,6621.0
2021-01-22 14:50:00,352.45,352.61,352.4,352.58,17357.0,330.0254,330.1752,329.9786,330.1471,17357.0
2021-01-22 14:55:00,352.62,352.76,352.61,352.72,15247.0,330.1846,330.3157,330.1752,330.2782,15247.0
2021-01-22 15:00:00,352.75,352.78,352.63,352.63,12161.0,330.3063,330.3344,330.1939,330.1939,12161.0
2021-01-22 15:05:00,352.66,352.7,352.63,352.66,12207.0,330.222,330.2595,330.1939,330.222,12207.0
2021-01-22 15:10:00,352.64,352.65,352.22,352.41,16082.0,330.2033,330.2127,329.81,329.9879,16082.0
2021-01-22 15:15:00,352.41,352.57,352.41,352.41,13122.0,329.9879,330.1378,329.9879,329.9879,13122.0
2021-01-22 15:20:00,352.4,352.67,352.4,352.66,8913.0,329.9786,330.2314,329.9786,330.222,8913.0
2021-01-22 15:25:00,352.65,352.92,352.62,352.88,13634.0,330.2127,330.4655,330.1846,330.428,13634.0
2021-01-22 15:30:00,352.89,352.89,352.68,352.75,11708.0,330.4374,330.4374,330.2408,330.3063,11708.0
2021-01-22 15:35:00,352.74,352.98,352.72,352.87,20414.0,330.297,330.5217,330.2782,330.4187,20414.0
2021-01-22 15:40:00,352.88,353.04,352.88,353.0,22131.0,330.428,330.5779,330.428,330.5404,22131.0
2021-01-22 15:45:00,352.99,353.0,352.76,352.81,19278.0,330.531,330.5404,330.3157,330.3625,19278.0
2021-01-22 15:50:00,352.77,352.88,352.59,352.63,24722.0,330.325,330.428,330.1565,330.1939,24722.0
2021-01-22 15:55:00,352.58,352.64,351.88,351.88,70283.0,330.1471,330.2033,329.4917,329.4917,70283.0
2021-01-25 09:30:00,352.71,353.15,352.67,353.1,158844.0,330.2689,330.6809,330.2314,330.634,158844.0
2021-01-25 09:35:00,353.25,353.3,352.94,353.09,25188.0,330.7745,330.8213,330.4842,330.6247,25188.0
2021-01-25 09:40:00,353.13,353.2,352.99,353.17,14998.0,330.6621,330.7277,330.531,330.6996,14998.0
2021-01-25 09:45:00,353.22,353.25,352.64,352.74,59930.0,330.7464,330.7745,330.2033,330.297,59930.0
2021-01-25 09:50:00,352.75,352.81,352.37,352.43,13010.0,330.3063,330.3625,329.9505,330.0067,13010.0
2021-01-25 09:55:00,352.51,353.08,352.51,352.8,34332.0,330.0816,330.6153,330.0816,330.3531,34332.0
2021-01-25 10:00:00,352.73,353.3,352.73,353.3,22131.0,330.2876,330.8213,330.2876,330.8213,22131.0
2021-01-25 10:05:00,353.37,353.4,353.16,353.17,11227.0,330.8869,330.915,330.6902,330.6996,11227.0
2021-01-25 10:10:00,353.25,353.25,353.03,353.13,94774.0,330.7745,330.7745,330.5685,330.6621,94774.0
2021-01-25 10:15:00,353.17,353.5,353.16,353.49,12233.0,330.6996,331.0086,330.6902,330.9992,12233.0
2021-01-25 10:20:00,353.43,353.66,353.39,353.66,30096.0,330.943,331.1584,330.9056,331.1584,30096.0
2021-01-25 10:25:00,353.65,353.69,353.27,353.45,17602.0,331.1491,331.1865,330.7932,330.9618,17602.0
2021-01-25 10:30:00,353.5,353.57,353.44,353.45,87002.0,331.0086,331.0741,330.9524,330.9618,87002.0
2021-01-25 10:35:00,353.42,353.46,353.19,353.37,27154.0,330.9337,330.9711,330.7183,330.8869,27154.0
2021-01-25 10:40:00,353.41,353.5,353.28,353.34,114158.0,330.9243,331.0086,330.8026,330.8588,114158.0
2021-01-25 10:45:00,353.29,353.42,352.6,352.61,93595.0,330.812,330.9337,330.1659,330.1752,93595.0
2021-01-25 10:50:00,352.54,352.58,351.82,352.0,43401.0,330.1097,330.1471,329.4355,329.604,43401.0
2021-01-25 10:55:00,352.08,352.08,350.35,350.53,68914.0,329.6789,329.6789,328.059,328.2276,68914.0
2021-01-25 11:00:00,350.43,351.0,349.16,349.33,81242.0,328.1339,328.6677,326.9447,327.1039,81242.0
2021-01-25 11:05:00,349.32,349.4,347.97,348.2,97373.0,327.0945,327.1695,325.8304,326.0458,97373.0
2021-01-25 11:10:00,348.2,350.15,348.19,350.07,78223.0,326.0458,327.8717,326.0364,327.7968,78223.0
2021-01-25 11:15:00,350.01,350.2,349.41,350.16,43709.0,327.7406,327.9186,327.1788,327.8811,43709.0
2021-01-25 11:20:00,350.13,350.59,349.99,350.31,30071.0,327.853,328.2837,327.7219,328.0216,30071.0
2021-01-25 11:25:00,350.24,350.39,349.6,349.83,22816.0,327.956,328.0965,327.3567,327.5721,22816.0
2021-01-25 11:30:00,349.85,350.54,349.53,350.37,29003.0,327.5908,328.2369,327.2912,328.0777,29003.0
2021-01-25 11:35:00,350.35,350.67,350.16,350.47,21242.0,328.059,328.3587,327.8811,328.1714,21242.0
2021-01-25 11:40:00,350.44,351.02,350.25,351.02,20605.0,328.1433,328.6864,327.9654,328.6864,20605.0
2021-01-25 11:45:00,351.04,351.27,350.87,350.96,22597.0,328.7051,328.9205,328.5459,328.6302,22597.0
2021-01-25 11:50:00,351.0,351.35,350.94,351.25,14099.0,328.6677,328.9954,328.6115,328.9018,14099.0
2021-01-25 11:55:00,351.31,351.48,351.13,351.46,13629.0,328.9579,329.1171,328.7894,329.0984,13629.0
2021-01-25 12:00:00,351.51,351.75,351.46,351.51,16575.0,329.1452,329.3699,329.0984,329.1452,16575.0
2021-01-25 12:05:00,351.54,351.61,351.44,351.52,19721.0,329.1733,329.2388,329.0797,329.1546,19721.0
2021-01-25 12:10:00,351.6,351.6,350.89,350.89,17689.0,329.2295,329.2295,328.5647,328.5647,17689.0
2021-01-25 12:15:00,351.04,351.17,350.22,350.46,23939.0,328.7051,328.8268,327.9373,328.162,23939.0
2021-01-25 12:20:00,350.5,351.12,350.23,350.23,18268.0,328.1995,328.78,327.9466,327.9466,18268.0
2021-01-25 12:25:00,350.17,350.89,350.17,350.53,16051.0,327.8905,328.5647,327.8905,328.2276,16051.0
2021-01-25 12:30:00,350.49,351.27,350.19,351.26,24522.0,328.1901,328.9205,327.9092,328.9111,24522.0
2021-01-25 12:35:00,351.25,351.4,351.05,351.09,22177.0,328.9018,329.0422,328.7145,328.7519,22177.0
2021-01-25 12:40:00,351.09,351.66,351.08,351.44,14115.0,328.7519,329.2857,328.7426,329.0797,14115.0
2021-01-25 12:45:00,351.56,351.83,351.56,351.68,14319.0,329.192,329.4448,329.192,329.3044,14319.0
2021-01-25 12:50:00,351.79,352.13,351.65,352.03,26002.0,329.4074,329.7258,329.2763,329.6321,26002.0
2021-01-25 12:55:00,352.08,352.15,351.8,352.13,24070.0,329.6789,329.7445,329.4168,329.7258,24070.0
2021-01-25 13:00:00,352.12,352.19,351.92,352.06,17796.0,329.7164,329.7819,329.5291,329.6602,17796.0
2021-01-25 13:05:00,352.03,352.04,351.6,351.91,8584.0,329.6321,329.6415,329.2295,329.5198,8584.0
2021-01-25 13:10:00,351.93,352.46,351.93,352.46,13780.0,329.5385,330.0348,329.5385,330.0348,13780.0
2021-01-25 13:15:00,352.5,352.54,352.3,352.43,16258.0,330.0722,330.1097,329.8849,330.0067,16258.0
2021-01-25 13:20:00,352.4,352.84,352.33,352.66,26339.0,329.9786,330.3906,329.913,330.222,26339.0
2021-01-25 13:25:00,352.63,352.75,352.52,352.62,12497.0,330.1939,330.3063,330.0909,330.1846,12497.0
2021-01-25 13:30:00,352.69,352.7,352.48,352.53,11664.0,330.2501,330.2595,330.0535,330.1003,11664.0
2021-01-25 13:35:00,352.55,352.78,352.51,352.78,9241.0,330.119,330.3344,330.0816,330.3344,9241.0
2021-01-25 13:40:00,352.75,352.83,352.56,352.62,8079.0,330.3063,330.3812,330.1284,330.1846,8079.0
2021-01-25 13:45:00,352.67,352.76,352.35,352.6,32833.0,330.2314,330.3157,329.9318,330.1659,32833.0
2021-01-25 13:50:00,352.59,352.62,352.1,352.11,12042.0,330.1565,330.1846,329.6977,329.707,12042.0
2021-01-25 13:55:00,352.07,352.46,352.03,352.44,10958.0,329.6696,330.0348,329.6321,330.016,10958.0
2021-01-25 14:00:00,352.5,352.57,352.19,352.57,11403.0,330.0722,330.1378,329.7819,330.1378,11403.0
2021-01-25 14:05:00,352.56,352.62,352.32,352.45,18273.0,330.1284,330.1846,329.9037,330.0254,18273.0
2021-01-25 14:10:00,352.28,352.37,352.03,352.23,20534.0,329.8662,329.9505,329.6321,329.8194,20534.0
2021-01-25 14:15:00,352.2,352.32,351.92,352.18,23724.0,329.7913,329.9037,329.5291,329.7726,23724.0
2021-01-25 14:20:00,352.14,352.32,352.12,352.25,12648.0,329.7351,329.9037,329.7164,329.8381,12648.0
2021-01-25 14:25:00,352.22,352.43,352.1,352.43,8589.0,329.81,330.0067,329.6977,330.0067,8589.0
2021-01-25 14:30:00,352.42,352.66,352.39,352.53,12171.0,329.9973,330.222,329.9692,330.1003,12171.0
2021-01-25 14:35:00,352.51,352.59,352.36,352.44,16049.0,330.0816,330.1565,329.9411,330.016,16049.0
2021-01-25 14:40:00,352.39,352.66,352.39,352.66,31469.0,329.9692,330.222,329.9692,330.222,31469.0
2021-01-25 14:45:00,352.66,352.73,352.59,352.62,7913.0,330.222,330.2876,330.1565,330.1846,7913.0
2021-01-25 14:50:00,352.65,352.71,352.48,352.49,18717.0,330.2127,330.2689,330.0535,330.0629,18717.0
2021-01-25 14:55:00,352.54,352.61,352.36,352.39,7671.0,330.1097,330.1752,329.9411,329.9692,7671.0
2021-01-25 15:00:00,352.38,352.5,352.25,352.32,16810.0,329.9599,330.0722,329.8381,329.9037,16810.0
2021-01-25 15:05:00,352.3,352.47,352.29,352.42,20067.0,329.8849,330.0441,329.8756,329.9973,20067.0
2021-01-25 15:10:00,352.37,352.42,351.66,351.79,16764.0,329.9505,329.9973,329.2857,329.4074,16764.0
2021-01-25 15:15:00,351.62,352.24,351.54,352.2,71118.0,329.2482,329.8288,329.1733,329.7913,71118.0
2021-01-25 15:20:00,352.2,352.29,351.99,352.14,32383.0,329.7913,329.8756,329.5947,329.7351,32383.0
2021-01-25 15:25:00,352.15,352.28,352.05,352.09,30695.0,329.7445,329.8662,329.6509,329.6883,30695.0
2021-01-25 15:30:00,352.07,352.16,351.94,352.13,47500.0,329.6696,329.7539,329.5479,329.7258,47500.0
2021-01-25 15:35:00,352.06,352.27,351.96,352.22,50643.0,329.6602,329.8569,329.5666,329.81,50643.0
2021-01-25 15:40:00,352.22,352.62,352.12,352.62,55108.0,329.81,330.1846,329.7164,330.1846,55108.0
2021-01-25 15:45:00,352.62,352.8,352.59,352.71,71895.0,330.1846,330.3531,330.1565,330.2689,71895.0
2021-01-25 15:50:00,352.71,353.12,352.71,353.08,81312.0,330.2689,330.6528,330.2689,330.6153,81312.0
2021-01-25 15:55:00,353.06,353.41,353.0,353.35,147708.0,330.5966,330.9243,330.5404,330.8681,147708.0
2021-01-26 09:30:00,354.23,354.65,354.19,354.42,148086.0,331.6921,332.0854,331.6547,331.8701,148086.0
2021-01-26 09:35:00,354.38,354.39,353.95,354.05,53738.0,331.8326,331.842,331.43,331.5236,53738.0
2021-01-26 09:40:00,354.1,354.1,353.64,353.77,26939.0,331.5704,331.5704,331.1397,331.2614,26939.0
2021-01-26 09:45:00,353.76,353.91,353.53,353.86,38324.0,331.2521,331.3925,331.0367,331.3457,38324.0
2021-01-26 09:50:00,353.84,353.84,353.35,353.56,23106.0,331.327,331.327,330.8681,331.0648,23106.0
2021-01-26 09:55:00,353.57,353.73,353.53,353.66,10882.0,331.0741,331.224,331.0367,331.1584,10882.0
2021-01-26 10:00:00,353.69,354.14,353.69,354.1,27992.0,331.1865,331.6079,331.1865,331.5704,27992.0
2021-01-26 10:05:00,354.1,354.18,353.76,353.76,13743.0,331.5704,331.6453,331.2521,331.2521,13743.0
2021-01-26 10:10:00,353.82,353.82,353.0,353.24,25034.0,331.3082,331.3082,330.5404,330.7651,25034.0
2021-01-26 10:15:00,353.2,353.47,352.83,352.94,18749.0,330.7277,330.9805,330.3812,330.4842,18749.0
2021-01-26 10:20:00,353.0,353.31,352.9,353.22,19961.0,330.5404,330.8307,330.4468,330.7464,19961.0
2021-01-26 10:25:00,353.21,353.72,353.21,353.64,15630.0,330.737,331.2146,330.737,331.1397,15630.0
2021-01-26 10:30:00,353.66,353.7,353.47,353.51,11383.0,331.1584,331.1959,330.9805,331.018,11383.0
2021-01-26 10:35:00,353.51,353.69,353.31,353.59,9086.0,331.018,331.1865,330.8307,331.0929,9086.0
2021-01-26 10:40:00,353.55,353.7,353.47,353.62,11427.0,331.0554,331.1959,330.9805,331.121,11427.0
2021-01-26 10:45:00,353.64,353.9,353.64,353.86,12309.0,331.1397,331.3831,331.1397,331.3457,12309.0
2021-01-26 10:50:00,353.84,353.87,353.44,353.48,11218.0,331.327,331.3551,330.9524,330.9899,11218.0
2021-01-26 10:55:00,353.55,353.56,353.19,353.27,9500.0,331.0554,331.0648,330.7183,330.7932,9500.0
2021-01-26 11:00:00,353.43,353.69,353.33,353.69,19684.0,330.943,331.1865,330.8494,331.1865,19684.0
2021-01-26 11:05:00,353.68,353.82,352.92,353.05,13584.0,331.1771,331.3082,330.4655,330.5872,13584.0
2021-01-26 11:10:00,353.04,353.31,352.9,353.0,20846.0,330.5779,330.8307,330.4468,330.5404,20846.0
2021-01-26 11:15:00,353.0,353.31,352.98,353.22,31591.0,330.5404,330.8307,330.5217,330.7464,31591.0
2021-01-26 11:20:00,353.34,353.41,353.18,353.3,26595.0,330.8588,330.9243,330.709,330.8213,26595.0
2021-01-26 11:25:00,353.35,353.45,353.24,353.29,26601.0,330.8681,330.9618,330.7651,330.812,26601.0
2021-01-26 11:30:00,353.24,353.34,353.16,353.17,50745.0,330.7651,330.8588,330.6902,330.6996,50745.0
2021-01-26 11:35:00,353.19,353.31,353.0,353.16,49600.0,330.7183,330.8307,330.5404,330.6902,49600.0
2021-01-26 11:40:00,353.15,353.19,352.91,352.91,35365.0,330.6809,330.7183,330.4561,330.4561,35365.0
2021-01-26 11:45:00,352.9,352.9,352.62,352.69,23560.0,330.4468,330.4468,330.1846,330.2501,23560.0
2021-01-26 11:50:00,352.69,352.91,352.64,352.67,28370.0,330.2501,330.4561,330.2033,330.2314,28370.0
2021-01-26 11:55:00,352.67,352.83,352.6,352.64,26995.0,330.2314,330.3812,330.1659,330.2033,26995.0
2021-01-26 12:00:00,352.66,353.01,352.62,352.91,17302.0,330.222,330.5498,330.1846,330.4561,17302.0
2021-01-26 12:05:00,352.96,352.96,352.83,352.85,14161.0,330.503,330.503,330.3812,330.4,14161.0
2021-01-26 12:10:00,352.87,352.94,352.78,352.83,17448.0,330.4187,330.4842,330.3344,330.3812,17448.0
2021-01-26 12:15:00,352.83,352.94,352.77,352.88,7686.0,330.3812,330.4842,330.325,330.428,7686.0
2021-01-26 12:20:00,352.91,352.98,352.87,352.97,9493.0,330.4561,330.5217,330.4187,330.5123,9493.0
2021-01-26 12:25:00,353.01,353.24,353.01,353.2,5716.0,330.5498,330.7651,330.5498,330.7277,5716.0
2021-01-26 12:30:00,353.14,353.21,353.14,353.16,4955.0,330.6715,330.737,330.6715,330.6902,4955.0
2021-01-26 12:35:00,353.18,353.19,352.98,353.02,4418.0,330.709,330.7183,330.5217,330.5591,4418.0
2021-01-26 12:40:00,352.99,353.05,352.85,352.87,12554.0,330.531,330.5872,330.4,330.4187,12554.0
2021-01-26 12:45:00,352.86,352.94,352.64,352.94,9645.0,330.4093,330.4842,330.2033,330.4842,9645.0
2021-01-26 12:50:00,352.91,353.11,352.9,353.06,48324.0,330.4561,330.6434,330.4468,330.5966,48324.0
2021-01-26 12:55:00,353.08,353.14,352.86,352.97,24568.0,330.6153,330.6715,330.4093,330.5123,24568.0
2021-01-26 13:00:00,353.0,353.07,352.93,353.07,5704.0,330.5404,330.606,330.4749,330.606,5704.0
2021-01-26 13:05:00,353.04,353.22,352.91,353.2,6502.0,330.5779,330.7464,330.4561,330.7277,6502.0
2021-01-26 13:10:00,353.21,353.37,353.21,353.31,11981.0,330.737,330.8869,330.737,330.8307,11981.0
2021-01-26 13:15:00,353.32,353.47,353.31,353.38,8793.0,330.84,330.9805,330.8307,330.8962,8793.0
2021-01-26 13:20:00,353.38,353.39,353.25,353.34,6265.0,330.8962,330.9056,330.7745,330.8588,6265.0
2021-01-26 13:25:00,353.32,353.42,353.29,353.37,9702.0,330.84,330.9337,330.812,330.8869,9702.0
2021-01-26 13:30:00,353.37,353.52,353.34,353.51,8929.0,330.8869,331.0273,330.8588,331.018,8929.0
2021-01-26 13:35:00,353.5,353.59,353.46,353.55,6138.0,331.0086,331.0929,330.9711,331.0554,6138.0
2021-01-26 13:40:00,353.55,353.71,353.52,353.7,4480.0,331.0554,331.2052,331.0273,331.1959,4480.0
2021-01-26 13:45:00,353.72,353.73,353.58,353.65,21510.0,331.2146,331.224,331.0835,331.1491,21510.0
2021-01-26 13:50:00,353.65,353.66,353.52,353.57,17342.0,331.1491,331.1584,331.0273,331.0741,17342.0
2021-01-26 13:55:00,353.59,353.59,353.48,353.49,11496.0,331.0929,331.0929,330.9899,330.9992,11496.0
2021-01-26 14:00:00,353.51,353.67,353.44,353.64,18502.0,331.018,331.1678,330.9524,331.1397,18502.0
2021-01-26 14:05:00,353.62,353.64,353.52,353.6,11322.0,331.121,331.1397,331.0273,331.1022,11322.0
2021-01-26 14:10:00,353.66,353.8,353.58,353.8,9691.0,331.1584,331.2895,331.0835,331.2895,9691.0
2021-01-26 14:15:00,353.74,353.75,353.63,353.68,16415.0,331.2333,331.2427,331.1303,331.1771,16415.0
2021-01-26 14:20:00,353.68,353.77,353.66,353.72,6789.0,331.1771,331.2614,331.1584,331.2146,6789.0
2021-01-26 14:25:00,353.7,353.7,353.18,353.44,24726.0,331.1959,331.1959,330.709,330.9524,24726.0
2021-01-26 14:30:00,353.41,353.59,353.38,353.52,7552.0,330.9243,331.0929,330.8962,331.0273,7552.0
2021-01-26 14:35:00,353.54,353.55,353.42,353.53,12408.0,331.0461,331.0554,330.9337,331.0367,12408.0
2021-01-26 14:40:00,353.51,353.51,353.37,353.43,31838.0,331.018,331.018,330.8869,330.943,31838.0
2021-01-26 14:45:00,353.44,353.47,353.21,353.29,25091.0,330.9524,330.9805,330.737,330.812,25091.0
2021-01-26 14:50:00,353.25,353.34,353.14,353.2,35042.0,330.7745,330.8588,330.6715,330.7277,35042.0
2021-01-26 14:55:00,353.21,353.57,353.21,353.57,32256.0,330.737,331.0741,330.737,331.0741,32256.0
2021-01-26 15:00:00,353.51,353.56,353.33,353.56,23903.0,331.018,331.0648,330.8494,331.0648,23903.0
2021-01-26 15:05:00,353.49,353.6,353.41,353.6,20631.0,330.9992,331.1022,330.9243,331.1022,20631.0
2021-01-26 15:10:00,353.6,353.73,353.54,353.59,22723.0,331.1022,331.224,331.0461,331.0929,22723.0
2021-01-26 15:15:00,353.62,353.68,353.51,353.67,31039.0,331.121,331.1771,331.018,331.1678,31039.0
2021-01-26 15:20:00,353.65,353.73,353.54,353.72,36892.0,331.1491,331.224,331.0461,331.2146,36892.0
2021-01-26 15:25:00,353.75,353.83,353.67,353.81,32117.0,331.2427,331.3176,331.1678,331.2989,32117.0
2021-01-26 15:30:00,353.79,353.85,353.41,353.47,44560.0,331.2801,331.3363,330.9243,330.9805,44560.0
2021-01-26 15:35:00,353.42,353.53,353.17,353.17,33696.0,330.9337,331.0367,330.6996,330.6996,33696.0
2021-01-26 15:40:00,353.17,353.33,353.12,353.32,34403.0,330.6996,330.8494,330.6528,330.84,34403.0
2021-01-26 15:45:00,353.32,353.48,353.02,353.02,31264.0,330.84,330.9899,330.5591,330.5591,31264.0
2021-01-26 15:50:00,353.04,353.22,352.76,352.84,26502.0,330.5779,330.7464,330.3157,330.3906,26502.0
2021-01-26 15:55:00,352.82,352.92,352.6,352.71,50091.0,330.3719,330.4655,330.1659,330.2689,50091.0
2021-01-27 09:30:00,349.54,349.56,347.4,347.81,169777.0,327.3006,327.3193,325.2967,325.6806,169777.0
2021-01-27 09:35:00,347.87,347.87,346.9,347.57,87038.0,325.7368,325.7368,324.8285,325.4559,87038.0
2021-01-27 09:40:00,347.49,347.49,345.94,346.04,76100.0,325.381,325.381,323.9296,324.0232,76100.0
2021-01-27 09:45:00,346.07,346.75,345.56,345.85,62637.0,324.0513,324.6881,323.5738,323.8453,62637.0
2021-01-27 09:50:00,345.75,346.23,345.28,346.09,68090.0,323.7517,324.2011,323.3116,324.0701,68090.0
2021-01-27 09:55:00,346.16,347.28,346.14,347.06,56716.0,324.1356,325.1843,324.1169,324.9783,56716.0
2021-01-27 10:00:00,347.04,347.98,346.8,347.87,51122.0,324.9596,325.8398,324.7349,325.7368,51122.0
2021-01-27 10:05:00,347.87,348.32,347.75,348.12,32697.0,325.7368,326.1582,325.6244,325.9709,32697.0
2021-01-27 10:10:00,348.15,348.3,347.83,347.86,30167.0,325.999,326.1394,325.6993,325.7274,30167.0
2021-01-27 10:15:00,347.86,348.07,347.45,347.96,24133.0,325.7274,325.9241,325.3435,325.8211,24133.0
2021-01-27 10:20:00,348.12,348.91,348.12,348.68,26336.0,325.9709,326.7106,325.9709,326.4953,26336.0
2021-01-27 10:25:00,348.64,348.94,348.59,348.62,35403.0,326.4578,326.7387,326.411,326.4391,35403.0
2021-01-27 10:30:00,348.61,349.17,347.75,348.33,31555.0,326.4297,326.9541,325.6244,326.1675,31555.0
2021-01-27 10:35:00,348.3,348.45,348.1,348.14,18832.0,326.1394,326.2799,325.9522,325.9896,18832.0
2021-01-27 10:40:00,348.23,348.83,348.06,348.76,11167.0,326.0739,326.6357,325.9147,326.5702,11167.0
2021-01-27 10:45:00,348.85,349.02,348.69,348.92,21058.0,326.6545,326.8136,326.5046,326.72,21058.0
2021-01-27 10:50:00,348.91,349.21,348.58,349.03,31787.0,326.7106,326.9915,326.4016,326.823,31787.0
2021-01-27 10:55:00,349.06,349.17,348.9,349.07,22822.0,326.8511,326.9541,326.7013,326.8605,22822.0
2021-01-27 11:00:00,349.0,349.0,348.68,348.77,15958.0,326.7949,326.7949,326.4953,326.5795,15958.0
2021-01-27 11:05:00,348.75,348.8,348.26,348.36,9680.0,326.5608,326.6076,326.102,326.1956,9680.0
2021-01-27 11:10:00,348.34,348.34,348.02,348.1,12606.0,326.1769,326.1769,325.8773,325.9522,12606.0
2021-01-27 11:15:00,348.05,348.09,347.45,347.58,28482.0,325.9054,325.9428,325.3435,325.4653,28482.0
2021-01-27 11:20:00,347.58,347.88,347.44,347.77,15036.0,325.4653,325.7462,325.3342,325.6432,15036.0
2021-01-27 11:25:00,347.76,347.9,347.57,347.6,37203.0,325.6338,325.7649,325.4559,325.484,37203.0
2021-01-27 11:30:00,347.64,347.78,346.95,346.97,61370.0,325.5214,325.6525,324.8753,324.8941,61370.0
2021-01-27 11:35:00,347.02,347.67,346.92,347.43,44925.0,324.9409,325.5495,324.8472,325.3248,44925.0
2021-01-27 11:40:00,347.44,347.63,347.08,347.08,57272.0,325.3342,325.5121,324.9971,324.9971,57272.0
2021-01-27 11:45:00,347.08,347.46,346.54,346.54,57442.0,324.9971,325.3529,324.4914,324.4914,57442.0
2021-01-27 11:50:00,346.51,346.79,346.35,346.38,27656.0,324.4633,324.7255,324.3135,324.3416,27656.0
2021-01-27 11:55:00,346.4,346.44,345.79,345.79,37063.0,324.3603,324.3978,323.7891,323.7891,37063.0
2021-01-27 12:00:00,345.87,346.0,345.59,345.62,27961.0,323.8641,323.9858,323.6019,323.63,27961.0
2021-01-27 12:05:00,345.6,346.48,345.6,346.35,30344.0,323.6112,324.4352,323.6112,324.3135,30344.0
2021-01-27 12:10:00,346.39,347.01,346.33,347.01,18821.0,324.351,324.9315,324.2948,324.9315,18821.0
2021-01-27 12:15:00,346.99,347.44,346.91,347.38,27239.0,324.9128,325.3342,324.8379,325.278,27239.0
2021-01-27 12:20:00,347.38,347.51,347.28,347.37,24404.0,325.278,325.3997,325.1843,325.2686,24404.0
2021-01-27 12:25:00,347.48,347.5,347.28,347.29,15154.0,325.3716,325.3903,325.1843,325.1937,15154.0
2021-01-27 12:30:00,347.27,347.35,346.85,346.98,15790.0,325.175,325.2499,324.7817,324.9034,15790.0
2021-01-27 12:35:00,346.98,347.34,346.48,347.34,14482.0,324.9034,325.2405,324.4352,325.2405,14482.0
2021-01-27 12:40:00,347.26,347.82,347.23,347.77,25774.0,325.1656,325.69,325.1375,325.6432,25774.0
2021-01-27 12:45:00,347.73,347.9,347.6,347.89,8191.0,325.6057,325.7649,325.484,325.7555,8191.0
2021-01-27 12:50:00,347.88,348.15,347.74,347.87,13518.0,325.7462,325.999,325.6151,325.7368,13518.0
2021-01-27 12:55:00,347.88,348.09,347.88,348.09,7676.0,325.7462,325.9428,325.7462,325.9428,7676.0
2021-01-27 13:00:00,348.08,348.3,348.0,348.08,17347.0,325.9334,326.1394,325.8585,325.9334,17347.0
2021-01-27 13:05:00,348.09,348.09,347.72,347.89,42016.0,325.9428,325.9428,325.5963,325.7555,42016.0
2021-01-27 13:10:00,347.91,347.93,347.34,347.45,34052.0,325.7743,325.793,325.2405,325.3435,34052.0
2021-01-27 13:15:00,347.43,347.66,347.2,347.55,13184.0,325.3248,325.5402,325.1094,325.4372,13184.0
2021-01-27 13:20:00,347.65,347.65,347.34,347.49,25096.0,325.5308,325.5308,325.2405,325.381,25096.0
2021-01-27 13:25:00,347.53,348.15,347.53,348.0,51857.0,325.4184,325.999,325.4184,325.8585,51857.0
2021-01-27 13:30:00,347.93,347.96,347.59,347.79,12626.0,325.793,325.8211,325.4746,325.6619,12626.0
2021-01-27 13:35:00,347.87,347.87,347.55,347.66,16290.0,325.7368,325.7368,325.4372,325.5402,16290.0
2021-01-27 13:40:00,347.67,347.73,347.13,347.13,15576.0,325.5495,325.6057,325.0439,325.0439,15576.0
2021-01-27 13:45:00,347.13,347.39,347.02,347.18,13565.0,325.0439,325.2873,324.9409,325.0907,13565.0
2021-01-27 13:50:00,347.27,347.43,347.03,347.42,62161.0,325.175,325.3248,324.9502,325.3154,62161.0
2021-01-27 13:55:00,347.4,347.43,346.65,347.03,33951.0,325.2967,325.3248,324.5944,324.9502,33951.0
2021-01-27 14:00:00,346.92,347.59,346.86,347.22,15151.0,324.8472,325.4746,324.7911,325.1282,15151.0
2021-01-27 14:05:00,347.0,347.12,346.73,347.08,25316.0,324.9222,325.0345,324.6693,324.9971,25316.0
2021-01-27 14:10:00,347.16,347.26,347.04,347.13,13011.0,325.072,325.1656,324.9596,325.0439,13011.0
2021-01-27 14:15:00,347.05,347.07,345.96,346.06,37769.0,324.969,324.9877,323.9483,324.042,37769.0
2021-01-27 14:20:00,346.05,346.24,345.73,346.11,22538.0,324.0326,324.2105,323.733,324.0888,22538.0
2021-01-27 14:25:00,346.13,346.19,345.55,345.63,35293.0,324.1075,324.1637,323.5644,323.6393,35293.0
2021-01-27 14:30:00,345.61,345.74,344.61,344.68,96443.0,323.6206,323.7423,322.6842,322.7498,96443.0
2021-01-27 14:35:00,344.82,345.21,344.39,345.09,55086.0,322.8809,323.246,322.4782,323.1337,55086.0
2021-01-27 14:40:00,344.88,345.73,344.7,345.3,47677.0,322.937,323.733,322.7685,323.3303,47677.0
2021-01-27 14:45:00,345.27,345.54,344.02,344.23,52569.0,323.3022,323.5551,322.1318,322.3284,52569.0
2021-01-27 14:50:00,344.37,344.62,343.59,344.07,82398.0,322.4595,322.6936,321.7291,322.1786,82398.0
2021-01-27 14:55:00,344.05,344.49,343.45,343.96,41075.0,322.1599,322.5719,321.598,322.0756,41075.0
2021-01-27 15:00:00,343.95,344.36,343.6,344.02,36773.0,322.0662,322.4501,321.7385,322.1318,36773.0
2021-01-27 15:05:00,344.03,344.54,343.8,343.85,53835.0,322.1411,322.6187,321.9258,321.9726,53835.0
2021-01-27 15:10:00,344.07,344.83,343.76,344.77,76237.0,322.1786,322.8902,321.8883,322.834,76237.0
2021-01-27 15:15:00,344.75,344.83,344.22,344.3,42595.0,322.8153,322.8902,322.319,322.3939,42595.0
2021-01-27 15:20:00,344.24,344.49,343.56,343.65,40130.0,322.3378,322.5719,321.701,321.7853,40130.0
2021-01-27 15:25:00,343.66,344.24,342.96,343.28,76494.0,321.7947,322.3378,321.1392,321.4388,76494.0
2021-01-27 15:30:00,343.23,343.61,342.64,342.72,64779.0,321.392,321.7478,320.8396,320.9145,64779.0
2021-01-27 15:35:00,342.72,343.04,341.99,342.75,119503.0,320.9145,321.2141,320.2309,320.9426,119503.0
2021-01-27 15:40:00,342.64,343.16,342.28,342.77,142109.0,320.8396,321.3265,320.5025,320.9613,142109.0
2021-01-27 15:45:00,342.71,343.54,342.4,343.36,81692.0,320.9051,321.6823,320.6148,321.5138,81692.0
2021-01-27 15:50:00,343.33,344.05,343.15,343.9,118548.0,321.4857,322.1599,321.3171,322.0194,118548.0
2021-01-27 15:55:00,343.86,344.3,343.48,344.24,325440.0,321.9819,322.3939,321.6261,322.3378,325440.0
2021-01-28 09:30:00,345.97,346.59,345.58,346.35,127638.0,323.9577,324.5382,323.5925,324.3135,127638.0
2021-01-28 09:35:00,346.32,346.82,345.88,345.88,59692.0,324.2854,324.7536,323.8734,323.8734,59692.0
2021-01-28 09:40:00,345.96,348.28,345.81,348.06,88751.0,323.9483,326.1207,323.8079,325.9147,88751.0
2021-01-28 09:45:00,348.11,348.17,346.91,347.16,38167.0,325.9615,326.0177,324.8379,325.072,38167.0
2021-01-28 09:50:00,347.11,347.81,347.05,347.68,28785.0,325.0252,325.6806,324.969,325.5589,28785.0
2021-01-28 09:55:00,347.69,347.91,346.9,347.09,79429.0,325.5683,325.7743,324.8285,325.0064,79429.0
2021-01-28 10:00:00,347.19,348.16,346.84,348.0,56579.0,325.1001,326.0084,324.7723,325.8585,56579.0
2021-01-28 10:05:00,348.0,348.9,347.85,348.04,82478.0,325.8585,326.7013,325.7181,325.896,82478.0
2021-01-28 10:10:00,348.01,348.62,348.01,348.56,22164.0,325.8679,326.4391,325.8679,326.3829,22164.0
2021-01-28 10:15:00,348.59,349.32,348.59,349.2,42419.0,326.411,327.0945,326.411,326.9822,42419.0
2021-01-28 10:20:00,349.19,349.48,348.6,348.6,35624.0,326.9728,327.2444,326.4204,326.4204,35624.0
2021-01-28 10:25:00,348.53,348.76,348.32,348.34,56704.0,326.3548,326.5702,326.1582,326.1769,56704.0
2021-01-28 10:30:00,348.3,348.92,348.3,348.54,59353.0,326.1394,326.72,326.1394,326.3642,59353.0
2021-01-28 10:35:00,348.56,348.84,348.3,348.43,25950.0,326.3829,326.6451,326.1394,326.2612,25950.0
2021-01-28 10:40:00,348.39,348.62,347.85,348.22,39034.0,326.2237,326.4391,325.7181,326.0645,39034.0
2021-01-28 10:45:00,348.2,349.24,348.2,349.11,56231.0,326.0458,327.0196,326.0458,326.8979,56231.0
2021-01-28 10:50:00,349.06,349.26,348.73,348.84,36172.0,326.8511,327.0384,326.5421,326.6451,36172.0
2021-01-28 10:55:00,348.87,349.36,348.83,349.07,21143.0,326.6732,327.132,326.6357,326.8605,21143.0
2021-01-28 11:00:00,349.13,349.72,349.11,349.63,33833.0,326.9166,327.4691,326.8979,327.3848,33833.0
2021-01-28 11:05:00,349.6,349.99,349.49,349.87,25924.0,327.3567,327.7219,327.2537,327.6096,25924.0
2021-01-28 11:10:00,349.84,350.15,349.79,349.98,31700.0,327.5815,327.8717,327.5346,327.7126,31700.0
2021-01-28 11:15:00,350.0,350.19,349.59,349.64,28224.0,327.7313,327.9092,327.3474,327.3942,28224.0
2021-01-28 11:20:00,349.64,349.65,349.16,349.4,14272.0,327.3942,327.4036,326.9447,327.1695,14272.0
2021-01-28 11:25:00,349.48,349.48,349.19,349.23,19497.0,327.2444,327.2444,326.9728,327.0103,19497.0
2021-01-28 11:30:00,349.17,349.65,348.91,349.33,17104.0,326.9541,327.4036,326.7106,327.1039,17104.0
2021-01-28 11:35:00,349.31,349.58,349.23,349.29,6660.0,327.0852,327.338,327.0103,327.0665,6660.0
2021-01-28 11:40:00,349.33,349.64,349.32,349.42,39942.0,327.1039,327.3942,327.0945,327.1882,39942.0
2021-01-28 11:45:00,349.6,349.62,349.16,349.49,12720.0,327.3567,327.3755,326.9447,327.2537,12720.0
2021-01-28 11:50:00,349.49,349.96,349.48,349.85,13713.0,327.2537,327.6938,327.2444,327.5908,13713.0
2021-01-28 11:55:00,349.92,350.0,349.82,349.86,10644.0,327.6564,327.7313,327.5627,327.6002,10644.0
2021-01-28 12:00:00,349.94,350.32,349.91,350.27,15516.0,327.6751,328.0309,327.647,327.9841,15516.0
2021-01-28 12:05:00,350.29,350.61,350.29,350.49,133527.0,328.0028,328.3025,328.0028,328.1901,133527.0
2021-01-28 12:10:00,350.52,350.52,350.12,350.19,10216.0,328.2182,328.2182,327.8436,327.9092,10216.0
2021-01-28 12:15:00,350.28,350.55,350.26,350.48,13202.0,327.9935,328.2463,327.9747,328.1807,13202.0
2021-01-28 12:20:00,350.49,350.6,350.36,350.6,8522.0,328.1901,328.2931,328.0684,328.2931,8522.0
2021-01-28 12:25:00,350.58,350.59,350.42,350.59,29479.0,328.2744,328.2837,328.1246,328.2837,29479.0
2021-01-28 12:30:00,350.71,350.9,350.58,350.71,18583.0,328.3961,328.574,328.2744,328.3961,18583.0
2021-01-28 12:35:00,350.72,350.77,350.58,350.59,11439.0,328.4055,328.4523,328.2744,328.2837,11439.0
2021-01-28 12:40:00,350.63,350.76,350.58,350.73,4896.0,328.3212,328.4429,328.2744,328.4148,4896.0
2021-01-28 12:45:00,350.71,350.95,350.67,350.86,16198.0,328.3961,328.6208,328.3587,328.5366,16198.0
2021-01-28 12:50:00,350.86,350.88,350.45,350.45,9091.0,328.5366,328.5553,328.1527,328.1527,9091.0
2021-01-28 12:55:00,350.45,350.67,350.42,350.64,4912.0,328.1527,328.3587,328.1246,328.3306,4912.0
2021-01-28 13:00:00,350.76,351.0,350.74,350.85,12984.0,328.4429,328.6677,328.4242,328.5272,12984.0
2021-01-28 13:05:00,350.8,350.8,350.42,350.56,11871.0,328.4804,328.4804,328.1246,328.2557,11871.0
2021-01-28 13:10:00,350.57,350.62,350.26,350.33,10226.0,328.265,328.3118,327.9747,328.0403,10226.0
2021-01-28 13:15:00,350.3,350.47,350.22,350.32,15062.0,328.0122,328.1714,327.9373,328.0309,15062.0
2021-01-28 13:20:00,350.38,350.6,350.14,350.58,8070.0,328.0871,328.2931,327.8624,328.2744,8070.0
2021-01-28 13:25:00,350.58,350.63,350.4,350.41,7096.0,328.2744,328.3212,328.1058,328.1152,7096.0
2021-01-28 13:30:00,350.45,350.78,350.45,350.71,11159.0,328.1527,328.4617,328.1527,328.3961,11159.0
2021-01-28 13:35:00,350.78,351.03,350.69,350.98,12519.0,328.4617,328.6957,328.3774,328.6489,12519.0
2021-01-28 13:40:00,351.02,351.08,350.93,351.02,12056.0,328.6864,328.7426,328.6021,328.6864,12056.0
2021-01-28 13:45:00,351.02,351.04,350.86,350.93,10352.0,328.6864,328.7051,328.5366,328.6021,10352.0
2021-01-28 13:50:00,350.89,350.93,350.65,350.83,11712.0,328.5647,328.6021,328.3399,328.5085,11712.0
2021-01-28 13:55:00,350.82,350.82,350.66,350.8,9925.0,328.4991,328.4991,328.3493,328.4804,9925.0
2021-01-28 14:00:00,350.87,350.92,350.74,350.75,14194.0,328.5459,328.5927,328.4242,328.4336,14194.0
2021-01-28 14:05:00,350.71,350.78,350.51,350.58,17006.0,328.3961,328.4617,328.2088,328.2744,17006.0
2021-01-28 14:10:00,350.5,350.53,350.3,350.37,17627.0,328.1995,328.2276,328.0122,328.0777,17627.0
2021-01-28 14:15:00,350.4,350.4,349.95,350.05,12979.0,328.1058,328.1058,327.6845,327.7781,12979.0
2021-01-28 14:20:00,349.99,350.04,349.75,349.77,15519.0,327.7219,327.7687,327.4972,327.5159,15519.0
2021-01-28 14:25:00,349.82,350.11,349.82,350.03,8306.0,327.5627,327.8343,327.5627,327.7594,8306.0
2021-01-28 14:30:00,350.08,350.11,349.82,349.82,19684.0,327.8062,327.8343,327.5627,327.5627,19684.0
2021-01-28 14:35:00,349.95,350.04,349.66,350.03,11549.0,327.6845,327.7687,327.4129,327.7594,11549.0
2021-01-28 14:40:00,350.02,350.17,349.48,349.65,61366.0,327.75,327.8905,327.2444,327.4036,61366.0
2021-01-28 14:45:00,349.66,349.96,349.62,349.95,18550.0,327.4129,327.6938,327.3755,327.6845,18550.0
2021-01-28 14:50:00,349.96,350.12,349.38,349.58,20100.0,327.6938,327.8436,327.1507,327.338,20100.0
2021-01-28 14:55:00,349.5,349.98,349.26,349.91,13429.0,327.2631,327.7126,327.0384,327.647,13429.0
2021-01-28 15:00:00,349.88,349.89,349.33,349.6,21871.0,327.6189,327.6283,327.1039,327.3567,21871.0
2021-01-28 15:05:00,349.54,349.71,349.47,349.62,36502.0,327.3006,327.4597,327.235,327.3755,36502.0
2021-01-28 15:10:00,349.58,349.81,349.35,349.62,30618.0,327.338,327.5534,327.1226,327.3755,30618.0
2021-01-28 15:15:00,349.63,349.75,348.9,349.08,37298.0,327.3848,327.4972,326.7013,326.8698,37298.0
2021-01-28 15:20:00,349.14,349.29,348.74,349.1,26104.0,326.926,327.0665,326.5515,326.8885,26104.0
2021-01-28 15:25:00,349.1,349.25,348.72,348.72,24368.0,326.8885,327.029,326.5327,326.5327,24368.0
2021-01-28 15:30:00,348.67,349.11,348.24,348.42,33477.0,326.4859,326.8979,326.0833,326.2518,33477.0
2021-01-28 15:35:00,348.37,348.63,348.08,348.56,31416.0,326.205,326.4484,325.9334,326.3829,31416.0
2021-01-28 15:40:00,348.51,348.72,347.94,348.03,21348.0,326.3361,326.5327,325.8024,325.8866,21348.0
2021-01-28 15:45:00,348.05,348.39,347.59,348.31,33175.0,325.9054,326.2237,325.4746,326.1488,33175.0
2021-01-28 15:50:00,348.29,348.52,347.87,348.2,89202.0,326.1301,326.3454,325.7368,326.0458,89202.0
2021-01-28 15:55:00,348.16,348.16,346.79,347.09,157040.0,326.0084,326.0084,324.7255,325.0064,157040.0
2021-01-29 09:30:00,345.23,345.4,344.38,344.69,120789.0,323.2648,323.424,322.4689,322.7591,120789.0
2021-01-29 09:35:00,344.59,344.59,343.5,343.5,78657.0,322.6655,322.6655,321.6448,321.6448,78657.0
2021-01-29 09:40:00,343.55,343.73,343.0,343.54,112588.0,321.6917,321.8602,321.1767,321.6823,112588.0
2021-01-29 09:45:00,343.45,344.53,343.45,344.17,46312.0,321.598,322.6093,321.598,322.2722,46312.0
2021-01-29 09:50:00,344.11,344.3,343.72,343.92,56506.0,322.216,322.3939,321.8508,322.0381,56506.0
2021-01-29 09:55:00,344.23,345.17,344.03,344.87,34775.0,322.3284,323.2086,322.1411,322.9277,34775.0
2021-01-29 10:00:00,344.87,345.15,344.59,345.1,32473.0,322.9277,323.1899,322.6655,323.143,32473.0
2021-01-29 10:05:00,345.01,345.37,344.3,345.35,34018.0,323.0588,323.3959,322.3939,323.3771,34018.0
2021-01-29 10:10:00,345.39,345.9,345.32,345.35,22837.0,323.4146,323.8921,323.349,323.3771,22837.0
2021-01-29 10:15:00,345.43,345.51,345.01,345.09,20029.0,323.452,323.527,323.0588,323.1337,20029.0
2021-01-29 10:20:00,345.1,346.18,345.06,346.18,83815.0,323.143,324.1543,323.1056,324.1543,83815.0
2021-01-29 10:25:00,346.09,346.11,345.74,345.9,11302.0,324.0701,324.0888,323.7423,323.8921,11302.0
2021-01-29 10:30:00,346.03,346.22,345.52,345.68,19265.0,324.0139,324.1918,323.5363,323.6861,19265.0
2021-01-29 10:35:00,345.72,345.85,345.25,345.38,29760.0,323.7236,323.8453,323.2835,323.4052,29760.0
2021-01-29 10:40:00,345.29,345.34,344.58,344.62,21261.0,323.321,323.3678,322.6561,322.6936,21261.0
2021-01-29 10:45:00,344.58,345.01,344.21,345.0,14350.0,322.6561,323.0588,322.3097,323.0494,14350.0
2021-01-29 10:50:00,344.92,345.18,344.69,344.85,15526.0,322.9745,323.218,322.7591,322.909,15526.0
2021-01-29 10:55:00,344.93,345.41,344.88,345.24,37359.0,322.9839,323.4333,322.937,323.2741,37359.0
2021-01-29 11:00:00,345.21,345.42,344.27,344.42,13560.0,323.246,323.4427,322.3659,322.5063,13560.0
2021-01-29 11:05:00,344.34,344.5,344.19,344.39,23184.0,322.4314,322.5812,322.2909,322.4782,23184.0
2021-01-29 11:10:00,344.35,344.46,343.33,343.39,70161.0,322.4408,322.5438,321.4857,321.5418,70161.0
2021-01-29 11:15:00,343.3,343.6,343.18,343.56,341030.0,321.4576,321.7385,321.3452,321.701,341030.0
2021-01-29 11:20:00,343.46,343.55,343.02,343.3,60105.0,321.6074,321.6917,321.1954,321.4576,60105.0
2021-01-29 11:25:00,343.28,343.76,342.55,342.62,37420.0,321.4388,321.8883,320.7553,320.8208,37420.0
2021-01-29 11:30:00,342.6,342.85,342.05,342.05,33429.0,320.8021,321.0362,320.2871,320.2871,33429.0
2021-01-29 11:35:00,342.32,342.5,341.7,342.49,33615.0,320.5399,320.7085,319.9594,320.6991,33615.0
2021-01-29 11:40:00,342.45,342.92,342.27,342.65,17174.0,320.6617,321.1017,320.4931,320.8489,17174.0
2021-01-29 11:45:00,342.56,342.71,342.31,342.6,80496.0,320.7647,320.9051,320.5306,320.8021,80496.0
2021-01-29 11:50:00,342.65,342.65,342.16,342.32,11229.0,320.8489,320.8489,320.3901,320.5399,11229.0
2021-01-29 11:55:00,342.47,342.92,342.3,342.82,17102.0,320.6804,321.1017,320.5212,321.0081,17102.0
2021-01-29 12:00:00,342.82,342.91,342.53,342.9,12416.0,321.0081,321.0924,320.7366,321.083,12416.0
2021-01-29 12:05:00,342.87,342.92,342.54,342.66,16161.0,321.0549,321.1017,320.7459,320.8583,16161.0
2021-01-29 12:10:00,342.68,343.08,342.16,342.17,19794.0,320.877,321.2516,320.3901,320.3995,19794.0
2021-01-29 12:15:00,342.16,342.16,341.22,341.23,46447.0,320.3901,320.3901,319.5099,319.5193,46447.0
2021-01-29 12:20:00,341.25,341.25,340.66,340.71,36947.0,319.538,319.538,318.9855,319.0324,36947.0
2021-01-29 12:25:00,340.67,341.45,340.61,340.92,36401.0,318.9949,319.7253,318.9387,319.229,36401.0
2021-01-29 12:30:00,340.87,341.22,340.44,340.45,24868.0,319.1822,319.5099,318.7795,318.7889,24868.0
2021-01-29 12:35:00,340.51,340.78,339.85,340.02,106591.0,318.8451,319.0979,318.2271,318.3863,106591.0
2021-01-29 12:40:00,340.09,340.65,340.01,340.07,47409.0,318.4518,318.9762,318.3769,318.4331,47409.0
2021-01-29 12:45:00,340.15,340.18,338.8,338.83,221078.0,318.508,318.5361,317.2439,317.272,221078.0
2021-01-29 12:50:00,338.85,340.54,338.85,340.32,48427.0,317.2907,318.8732,317.2907,318.6672,48427.0
2021-01-29 12:55:00,340.37,340.4,339.44,339.44,27719.0,318.714,318.7421,317.8432,317.8432,27719.0
2021-01-29 13:00:00,339.39,340.31,339.06,339.87,39816.0,317.7963,318.6578,317.4873,318.2458,39816.0
2021-01-29 13:05:00,339.79,339.99,339.47,339.87,23537.0,318.1709,318.3582,317.8713,318.2458,23537.0
2021-01-29 13:10:00,339.74,339.94,339.27,339.46,32036.0,318.1241,318.3113,317.684,317.8619,32036.0
2021-01-29 13:15:00,339.36,339.38,338.57,338.8,42481.0,317.7683,317.787,317.0285,317.2439,42481.0
2021-01-29 13:20:00,338.7,339.73,338.68,339.49,31640.0,317.1502,318.1147,317.1315,317.89,31640.0
2021-01-29 13:25:00,339.5,340.92,339.5,340.88,49582.0,317.8993,319.229,317.8993,319.1915,49582.0
2021-01-29 13:30:00,340.77,340.89,340.38,340.56,24821.0,319.0885,319.2009,318.7234,318.8919,24821.0
2021-01-29 13:35:00,340.6,340.91,340.4,340.73,20248.0,318.9294,319.2196,318.7421,319.0511,20248.0
2021-01-29 13:40:00,340.66,341.02,340.38,340.84,291527.0,318.9855,319.3226,318.7234,319.1541,291527.0
2021-01-29 13:45:00,340.79,341.05,339.99,340.03,70326.0,319.1073,319.3507,318.3582,318.3956,70326.0
2021-01-29 13:50:00,340.08,340.3,339.86,340.13,69109.0,318.4424,318.6484,318.2364,318.4893,69109.0
2021-01-29 13:55:00,340.25,340.25,339.68,339.88,25505.0,318.6016,318.6016,318.0679,318.2552,25505.0
2021-01-29 14:00:00,339.87,341.3,339.87,341.09,18567.0,318.2458,319.5848,318.2458,319.3882,18567.0
2021-01-29 14:05:00,341.04,341.56,340.91,341.56,41338.0,319.3414,319.8283,319.2196,319.8283,41338.0
2021-01-29 14:10:00,341.6,341.63,341.23,341.49,34979.0,319.8657,319.8938,319.5193,319.7627,34979.0
2021-01-29 14:15:00,341.48,341.67,341.26,341.47,24113.0,319.7534,319.9313,319.5474,319.744,24113.0
2021-01-29 14:20:00,341.55,341.66,341.12,341.39,29318.0,319.8189,319.9219,319.4163,319.6691,29318.0
2021-01-29 14:25:00,341.33,341.47,340.94,341.02,17731.0,319.6129,319.744,319.2477,319.3226,17731.0
2021-01-29 14:30:00,340.97,340.97,340.1,340.27,31813.0,319.2758,319.2758,318.4612,318.6204,31813.0
2021-01-29 14:35:00,340.28,340.7,340.24,340.43,27915.0,318.6297,319.023,318.5923,318.7702,27915.0
2021-01-29 14:40:00,340.4,340.94,339.87,340.55,33033.0,318.7421,319.2477,318.2458,318.8825,33033.0
2021-01-29 14:45:00,340.45,340.93,340.45,340.65,31876.0,318.7889,319.2384,318.7889,318.9762,31876.0
2021-01-29 14:50:00,340.66,341.18,340.66,340.81,18696.0,318.9855,319.4725,318.9855,319.126,18696.0
2021-01-29 14:55:00,340.67,341.18,340.49,340.79,24456.0,318.9949,319.4725,318.8264,319.1073,24456.0
2021-01-29 15:00:00,340.89,342.31,340.89,342.25,60792.0,319.2009,320.5306,319.2009,320.4744,60792.0
2021-01-29 15:05:00,342.18,342.35,341.9,342.21,24981.0,320.4088,320.568,320.1466,320.4369,24981.0
2021-01-29 15:10:00,342.29,342.73,342.18,342.5,26217.0,320.5118,320.9238,320.4088,320.7085,26217.0
2021-01-29 15:15:00,342.56,342.56,342.18,342.47,23025.0,320.7647,320.7647,320.4088,320.6804,23025.0
2021-01-29 15:20:00,342.44,342.92,342.41,342.52,29251.0,320.6523,321.1017,320.6242,320.7272,29251.0
2021-01-29 15:25:00,342.52,342.76,342.07,342.07,22984.0,320.7272,320.9519,320.3058,320.3058,22984.0
2021-01-29 15:30:00,342.1,343.03,342.09,342.7,40511.0,320.3339,321.2047,320.3246,320.8957,40511.0
2021-01-29 15:35:00,342.55,342.71,341.41,341.42,49805.0,320.7553,320.9051,319.6878,319.6972,49805.0
2021-01-29 15:40:00,341.43,341.64,341.06,341.23,59687.0,319.7065,319.9032,319.3601,319.5193,59687.0
2021-01-29 15:45:00,341.2,341.33,340.63,340.91,110513.0,319.4912,319.6129,318.9574,319.2196,110513.0
2021-01-29 15:50:00,340.85,342.14,340.78,341.7,73923.0,319.1635,320.3714,319.0979,319.9594,73923.0
2021-01-29 15:55:00,341.76,342.44,340.05,340.15,262423.0,320.0156,320.6523,318.4144,318.508,262423.0
2021-02-01 09:30:00,343.49,344.07,343.26,343.74,197695.0,321.6355,322.1786,321.4201,321.8696,197695.0
2021-02-01 09:35:00,343.76,344.12,343.27,343.49,62270.0,321.8883,322.2254,321.4295,321.6355,62270.0
2021-02-01 09:40:00,343.48,343.72,343.22,343.42,42244.0,321.6261,321.8508,321.3827,321.5699,42244.0
2021-02-01 09:45:00,343.38,343.5,342.33,342.39,81784.0,321.5325,321.6448,320.5493,320.6055,81784.0
2021-02-01 09:50:00,342.34,342.69,341.4,341.53,57308.0,320.5586,320.8864,319.6785,319.8002,57308.0
2021-02-01 09:55:00,341.53,342.54,341.53,342.5,39896.0,319.8002,320.7459,319.8002,320.7085,39896.0
2021-02-01 10:00:00,342.33,342.7,341.68,342.7,89928.0,320.5493,320.8957,319.9406,320.8957,89928.0
2021-02-01 10:05:00,342.75,342.82,341.95,342.04,55690.0,320.9426,321.0081,320.1935,320.2777,55690.0
2021-02-01 10:10:00,342.14,342.83,341.91,342.51,23670.0,320.3714,321.0175,320.156,320.7178,23670.0
2021-02-01 10:15:00,342.52,342.86,342.23,342.8,17161.0,320.7272,321.0456,320.4556,320.9894,17161.0
2021-02-01 10:20:00,342.84,343.2,342.64,343.19,28292.0,321.0268,321.3639,320.8396,321.3546,28292.0
2021-02-01 10:25:00,343.19,343.31,342.87,342.92,12736.0,321.3546,321.4669,321.0549,321.1017,12736.0
2021-02-01 10:30:00,342.92,343.58,342.92,343.51,17349.0,321.1017,321.7198,321.1017,321.6542,17349.0
2021-02-01 10:35:00,343.55,343.66,342.98,343.02,30885.0,321.6917,321.7947,321.1579,321.1954,30885.0
2021-02-01 10:40:00,343.07,343.72,342.81,343.45,17556.0,321.2422,321.8508,320.9987,321.598,17556.0
2021-02-01 10:45:00,343.45,343.75,343.45,343.57,19275.0,321.598,321.8789,321.598,321.7104,19275.0
2021-02-01 10:50:00,343.58,343.61,342.65,342.69,17823.0,321.7198,321.7478,320.8489,320.8864,17823.0
2021-02-01 10:55:00,342.65,342.74,342.38,342.71,22291.0,320.8489,320.9332,320.5961,320.9051,22291.0
2021-02-01 11:00:00,342.66,342.81,342.25,342.66,21514.0,320.8583,320.9987,320.4744,320.8583,21514.0
2021-02-01 11:05:00,342.66,343.35,342.66,343.25,21730.0,320.8583,321.5044,320.8583,321.4108,21730.0
2021-02-01 11:10:00,343.25,343.47,343.1,343.29,24435.0,321.4108,321.6168,321.2703,321.4482,24435.0
2021-02-01 11:15:00,343.33,343.68,343.3,343.66,9910.0,321.4857,321.8134,321.4576,321.7947,9910.0
2021-02-01 11:20:00,343.74,344.1,343.67,344.06,34790.0,321.8696,322.2067,321.804,322.1692,34790.0
2021-02-01 11:25:00,344.1,344.49,344.09,344.35,23481.0,322.2067,322.5719,322.1973,322.4408,23481.0
2021-02-01 11:30:00,344.37,344.69,344.3,344.49,15185.0,322.4595,322.7591,322.3939,322.5719,15185.0
2021-02-01 11:35:00,344.45,344.56,344.39,344.56,15907.0,322.5344,322.6374,322.4782,322.6374,15907.0
2021-02-01 11:40:00,344.65,345.35,344.65,345.13,37235.0,322.7217,323.3771,322.7217,323.1711,37235.0
2021-02-01 11:45:00,345.14,345.44,345.14,345.37,20719.0,323.1805,323.4614,323.1805,323.3959,20719.0
2021-02-01 11:50:00,345.34,345.4,345.18,345.27,39475.0,323.3678,323.424,323.218,323.3022,39475.0
2021-02-01 11:55:00,345.29,345.29,344.81,344.83,42827.0,323.321,323.321,322.8715,322.8902,42827.0
2021-02-01 12:00:00,344.84,345.41,344.84,345.13,19693.0,322.8996,323.4333,322.8996,323.1711,19693.0
2021-02-01 12:05:00,345.19,345.34,345.16,345.2,11288.0,323.2273,323.3678,323.1992,323.2367,11288.0
2021-02-01 12:10:00,345.18,345.59,345.16,345.55,21508.0,323.218,323.6019,323.1992,323.5644,21508.0
2021-02-01 12:15:00,345.6,345.78,345.6,345.66,31763.0,323.6112,323.7798,323.6112,323.6674,31763.0
2021-02-01 12:20:00,345.68,345.75,345.62,345.71,15048.0,323.6861,323.7517,323.63,323.7142,15048.0
2021-02-01 12:25:00,345.71,345.78,345.63,345.72,22552.0,323.7142,323.7798,323.6393,323.7236,22552.0
2021-02-01 12:30:00,345.77,345.93,345.62,345.66,19870.0,323.7704,323.9202,323.63,323.6674,19870.0
2021-02-01 12:35:00,345.67,345.71,345.45,345.45,8589.0,323.6768,323.7142,323.4708,323.4708,8589.0
2021-02-01 12:40:00,345.55,345.74,345.38,345.38,23329.0,323.5644,323.7423,323.4052,323.4052,23329.0
2021-02-01 12:45:00,345.4,345.54,345.33,345.54,15934.0,323.424,323.5551,323.3584,323.5551,15934.0
2021-02-01 12:50:00,345.55,345.82,345.55,345.82,9767.0,323.5644,323.8172,323.5644,323.8172,9767.0
2021-02-01 12:55:00,345.84,346.07,345.8,346.07,15266.0,323.836,324.0513,323.7985,324.0513,15266.0
2021-02-01 13:00:00,346.05,346.11,345.92,345.96,13494.0,324.0326,324.0888,323.9109,323.9483,13494.0
2021-02-01 13:05:00,345.95,345.98,345.82,345.95,9129.0,323.939,323.9671,323.8172,323.939,9129.0
2021-02-01 13:10:00,345.81,346.05,345.75,345.95,11152.0,323.8079,324.0326,323.7517,323.939,11152.0
2021-02-01 13:15:00,345.94,346.0,345.85,345.98,9088.0,323.9296,323.9858,323.8453,323.9671,9088.0
2021-02-01 13:20:00,345.97,346.14,345.93,346.07,18411.0,323.9577,324.1169,323.9202,324.0513,18411.0
2021-02-01 13:25:00,346.07,346.11,345.97,345.98,28737.0,324.0513,324.0888,323.9577,323.9671,28737.0
2021-02-01 13:30:00,346.0,346.27,346.0,346.14,11774.0,323.9858,324.2386,323.9858,324.1169,11774.0
2021-02-01 13:35:00,346.1,346.12,345.66,345.7,33429.0,324.0794,324.0981,323.6674,323.7049,33429.0
2021-02-01 13:40:00,345.73,345.8,345.55,345.64,15347.0,323.733,323.7985,323.5644,323.6487,15347.0
2021-02-01 13:45:00,345.68,345.74,345.46,345.54,23364.0,323.6861,323.7423,323.4801,323.5551,23364.0
2021-02-01 13:50:00,345.53,345.8,345.49,345.75,13116.0,323.5457,323.7985,323.5082,323.7517,13116.0
2021-02-01 13:55:00,345.77,346.03,345.75,346.0,18624.0,323.7704,324.0139,323.7517,323.9858,18624.0
2021-02-01 14:00:00,346.05,346.05,345.8,345.92,26778.0,324.0326,324.0326,323.7985,323.9109,26778.0
2021-02-01 14:05:00,345.86,345.99,345.68,345.97,15053.0,323.8547,323.9764,323.6861,323.9577,15053.0
2021-02-01 14:10:00,345.99,346.09,345.92,346.08,26623.0,323.9764,324.0701,323.9109,324.0607,26623.0
2021-02-01 14:15:00,346.08,346.43,346.08,346.36,33687.0,324.0607,324.3884,324.0607,324.3229,33687.0
2021-02-01 14:20:00,346.34,346.34,346.09,346.19,33894.0,324.3042,324.3042,324.0701,324.1637,33894.0
2021-02-01 14:25:00,346.21,346.54,346.21,346.48,56882.0,324.1824,324.4914,324.1824,324.4352,56882.0
2021-02-01 14:30:00,346.5,346.59,346.42,346.54,34395.0,324.454,324.5382,324.3791,324.4914,34395.0
2021-02-01 14:35:00,346.55,346.61,346.42,346.47,19350.0,324.5008,324.557,324.3791,324.4259,19350.0
2021-02-01 14:40:00,346.5,346.8,346.5,346.69,18953.0,324.454,324.7349,324.454,324.6319,18953.0
2021-02-01 14:45:00,346.73,346.78,346.72,346.75,15792.0,324.6693,324.7162,324.66,324.6881,15792.0
2021-02-01 14:50:00,346.75,346.85,346.68,346.75,18546.0,324.6881,324.7817,324.6225,324.6881,18546.0
2021-02-01 14:55:00,346.77,346.77,346.29,346.44,50585.0,324.7068,324.7068,324.2573,324.3978,50585.0
2021-02-01 15:00:00,346.44,346.72,346.44,346.7,36870.0,324.3978,324.66,324.3978,324.6412,36870.0
2021-02-01 15:05:00,346.7,346.79,346.48,346.68,26196.0,324.6412,324.7255,324.4352,324.6225,26196.0
2021-02-01 15:10:00,346.69,346.72,346.21,346.38,32123.0,324.6319,324.66,324.1824,324.3416,32123.0
2021-02-01 15:15:00,346.48,346.55,346.2,346.36,20185.0,324.4352,324.5008,324.1731,324.3229,20185.0
2021-02-01 15:20:00,346.41,346.44,345.93,346.09,16261.0,324.3697,324.3978,323.9202,324.0701,16261.0
2021-02-01 15:25:00,346.1,346.32,346.1,346.17,21601.0,324.0794,324.2854,324.0794,324.145,21601.0
2021-02-01 15:30:00,346.14,346.18,345.83,346.13,26943.0,324.1169,324.1543,323.8266,324.1075,26943.0
2021-02-01 15:35:00,346.11,346.48,346.09,346.29,27734.0,324.0888,324.4352,324.0701,324.2573,27734.0
2021-02-01 15:40:00,346.27,346.48,345.99,346.39,31926.0,324.2386,324.4352,323.9764,324.351,31926.0
2021-02-01 15:45:00,346.31,346.39,346.13,346.29,42895.0,324.2761,324.351,324.1075,324.2573,42895.0
2021-02-01 15:50:00,346.3,346.63,346.08,346.63,51695.0,324.2667,324.5757,324.0607,324.5757,51695.0
2021-02-01 15:55:00,346.61,346.61,345.66,345.77,132853.0,324.557,324.557,323.6674,323.7704,132853.0
2021-02-02 09:30:00,349.01,349.93,349.0,349.93,178185.0,326.8043,327.6657,326.7949,327.6657,178185.0
2021-02-02 09:35:00,349.93,350.1,349.79,349.79,63017.0,327.6657,327.8249,327.5346,327.5346,63017.0
2021-02-02 09:40:00,349.87,350.04,349.53,349.83,60177.0,327.6096,327.7687,327.2912,327.5721,60177.0
2021-02-02 09:45:00,349.91,350.5,349.81,350.41,43751.0,327.647,328.1995,327.5534,328.1152,43751.0
2021-02-02 09:50:00,350.43,350.43,349.94,350.13,18782.0,328.1339,328.1339,327.6751,327.853,18782.0
2021-02-02 09:55:00,350.15,350.48,350.07,350.25,28790.0,327.8717,328.1807,327.7968,327.9654,28790.0
2021-02-02 10:00:00,350.19,350.82,350.19,350.72,42877.0,327.9092,328.4991,327.9092,328.4055,42877.0
2021-02-02 10:05:00,350.68,350.85,350.54,350.85,26095.0,328.368,328.5272,328.2369,328.5272,26095.0
2021-02-02 10:10:00,350.86,350.99,350.56,350.82,16918.0,328.5366,328.6583,328.2557,328.4991,16918.0
2021-02-02 10:15:00,350.88,351.68,350.88,351.64,27036.0,328.5553,329.3044,328.5553,329.2669,27036.0
2021-02-02 10:20:00,351.66,351.68,351.48,351.5,34630.0,329.2857,329.3044,329.1171,329.1358,34630.0
2021-02-02 10:25:00,351.52,351.61,350.77,350.79,33573.0,329.1546,329.2388,328.4523,328.471,33573.0
2021-02-02 10:30:00,350.88,351.23,350.88,351.2,40978.0,328.5553,328.883,328.5553,328.8549,40978.0
2021-02-02 10:35:00,351.19,351.3,351.02,351.06,16917.0,328.8456,328.9486,328.6864,328.7238,16917.0
2021-02-02 10:40:00,351.07,351.27,350.74,350.95,31591.0,328.7332,328.9205,328.4242,328.6208,31591.0
2021-02-02 10:45:00,350.92,351.22,350.71,351.22,10756.0,328.5927,328.8737,328.3961,328.8737,10756.0
2021-02-02 10:50:00,351.26,351.28,351.08,351.24,14660.0,328.9111,328.9298,328.7426,328.8924,14660.0
2021-02-02 10:55:00,351.25,351.42,351.18,351.31,11825.0,328.9018,329.0609,328.8362,328.9579,11825.0
2021-02-02 11:00:00,351.29,351.58,351.17,351.56,29165.0,328.9392,329.2108,328.8268,329.192,29165.0
2021-02-02 11:05:00,351.54,351.78,351.54,351.72,44096.0,329.1733,329.398,329.1733,329.3418,44096.0
2021-02-02 11:10:00,351.79,351.9,351.69,351.87,30570.0,329.4074,329.5104,329.3138,329.4823,30570.0
2021-02-02 11:15:00,351.87,352.04,351.8,352.03,49538.0,329.4823,329.6415,329.4168,329.6321,49538.0
2021-02-02 11:20:00,352.07,352.08,351.66,351.66,58960.0,329.6696,329.6789,329.2857,329.2857,58960.0
2021-02-02 11:25:00,351.69,351.79,351.66,351.76,23280.0,329.3138,329.4074,329.2857,329.3793,23280.0
2021-02-02 11:30:00,351.73,351.77,351.6,351.63,15331.0,329.3512,329.3887,329.2295,329.2576,15331.0
2021-02-02 11:35:00,351.67,352.07,351.67,351.93,19012.0,329.295,329.6696,329.295,329.5385,19012.0
2021-02-02 11:40:00,351.9,352.1,351.86,352.09,11441.0,329.5104,329.6977,329.4729,329.6883,11441.0
2021-02-02 11:45:00,352.08,352.23,352.03,352.11,11862.0,329.6789,329.8194,329.6321,329.707,11862.0
2021-02-02 11:50:00,352.08,352.21,352.04,352.13,19213.0,329.6789,329.8007,329.6415,329.7258,19213.0
2021-02-02 11:55:00,352.17,352.24,352.11,352.18,9811.0,329.7632,329.8288,329.707,329.7726,9811.0
2021-02-02 12:00:00,352.19,352.23,352.11,352.15,8178.0,329.7819,329.8194,329.707,329.7445,8178.0
2021-02-02 12:05:00,352.19,352.23,352.06,352.17,10206.0,329.7819,329.8194,329.6602,329.7632,10206.0
2021-02-02 12:10:00,352.16,352.31,352.14,352.3,13189.0,329.7539,329.8943,329.7351,329.8849,13189.0
2021-02-02 12:15:00,352.3,352.34,352.02,352.03,8588.0,329.8849,329.9224,329.6228,329.6321,8588.0
2021-02-02 12:20:00,352.02,352.11,351.84,351.87,87485.0,329.6228,329.707,329.4542,329.4823,87485.0
2021-02-02 12:25:00,351.9,351.92,351.71,351.79,25206.0,329.5104,329.5291,329.3325,329.4074,25206.0
2021-02-02 12:30:00,351.83,351.96,351.81,351.84,13010.0,329.4448,329.5666,329.4261,329.4542,13010.0
2021-02-02 12:35:00,351.89,351.99,351.87,351.92,3493.0,329.501,329.5947,329.4823,329.5291,3493.0
2021-02-02 12:40:00,351.85,351.91,351.79,351.85,26919.0,329.4636,329.5198,329.4074,329.4636,26919.0
2021-02-02 12:45:00,351.88,351.92,351.82,351.89,9458.0,329.4917,329.5291,329.4355,329.501,9458.0
2021-02-02 12:50:00,351.9,352.0,351.75,351.78,9223.0,329.5104,329.604,329.3699,329.398,9223.0
2021-02-02 12:55:00,351.77,352.1,351.72,352.1,9535.0,329.3887,329.6977,329.3418,329.6977,9535.0
2021-02-02 13:00:00,352.15,352.21,352.01,352.07,12686.0,329.7445,329.8007,329.6134,329.6696,12686.0
2021-02-02 13:05:00,352.07,352.13,352.05,352.11,7645.0,329.6696,329.7258,329.6509,329.707,7645.0
2021-02-02 13:10:00,352.04,352.11,352.0,352.03,4664.0,329.6415,329.707,329.604,329.6321,4664.0
2021-02-02 13:15:00,351.97,351.98,351.59,351.6,5937.0,329.5759,329.5853,329.2201,329.2295,5937.0
2021-02-02 13:20:00,351.6,351.62,351.46,351.55,13910.0,329.2295,329.2482,329.0984,329.1827,13910.0
2021-02-02 13:25:00,351.57,351.67,351.53,351.6,7245.0,329.2014,329.295,329.1639,329.2295,7245.0
2021-02-02 13:30:00,351.65,351.84,351.64,351.84,13475.0,329.2763,329.4542,329.2669,329.4542,13475.0
2021-02-02 13:35:00,351.79,352.0,351.77,351.96,14319.0,329.4074,329.604,329.3887,329.5666,14319.0
2021-02-02 13:40:00,352.02,352.02,351.93,351.97,27675.0,329.6228,329.6228,329.5385,329.5759,27675.0
2021-02-02 13:45:00,352.03,352.09,351.89,351.93,7231.0,329.6321,329.6883,329.501,329.5385,7231.0
2021-02-02 13:50:00,351.9,351.9,351.66,351.67,6466.0,329.5104,329.5104,329.2857,329.295,6466.0
2021-02-02 13:55:00,351.7,351.88,351.7,351.83,6751.0,329.3231,329.4917,329.3231,329.4448,6751.0
2021-02-02 14:00:00,351.81,351.97,351.72,351.81,7817.0,329.4261,329.5759,329.3418,329.4261,7817.0
2021-02-02 14:05:00,351.84,352.02,351.84,351.92,21260.0,329.4542,329.6228,329.4542,329.5291,21260.0
2021-02-02 14:10:00,351.95,352.02,351.87,352.02,4723.0,329.5572,329.6228,329.4823,329.6228,4723.0
2021-02-02 14:15:00,352.05,352.05,351.75,351.86,48113.0,329.6509,329.6509,329.3699,329.4729,48113.0
2021-02-02 14:20:00,351.87,351.96,351.72,351.77,13770.0,329.4823,329.5666,329.3418,329.3887,13770.0
2021-02-02 14:25:00,351.76,351.77,351.67,351.74,125940.0,329.3793,329.3887,329.295,329.3606,125940.0
2021-02-02 14:30:00,351.77,351.99,351.75,351.99,6512.0,329.3887,329.5947,329.3699,329.5947,6512.0
2021-02-02 14:35:00,352.0,352.25,351.99,352.25,42907.0,329.604,329.8381,329.5947,329.8381,42907.0
2021-02-02 14:40:00,352.26,352.26,352.15,352.18,10107.0,329.8475,329.8475,329.7445,329.7726,10107.0
2021-02-02 14:45:00,352.15,352.25,352.14,352.2,18794.0,329.7445,329.8381,329.7351,329.7913,18794.0
2021-02-02 14:50:00,352.17,352.17,352.06,352.07,8212.0,329.7632,329.7632,329.6602,329.6696,8212.0
2021-02-02 14:55:00,352.08,352.26,352.05,352.25,14961.0,329.6789,329.8475,329.6509,329.8381,14961.0
2021-02-02 15:00:00,352.22,352.25,351.9,352.18,14407.0,329.81,329.8381,329.5104,329.7726,14407.0
2021-02-02 15:05:00,352.14,352.18,352.01,352.02,20795.0,329.7351,329.7726,329.6134,329.6228,20795.0
2021-02-02 15:10:00,352.07,352.07,351.75,351.76,35703.0,329.6696,329.6696,329.3699,329.3793,35703.0
2021-02-02 15:15:00,351.75,351.9,351.61,351.79,24185.0,329.3699,329.5104,329.2388,329.4074,24185.0
2021-02-02 15:20:00,351.82,351.9,351.73,351.8,14551.0,329.4355,329.5104,329.3512,329.4168,14551.0
2021-02-02 15:25:00,351.72,351.96,351.72,351.91,34140.0,329.3418,329.5666,329.3418,329.5198,34140.0
2021-02-02 15:30:00,351.91,351.96,351.73,351.78,12631.0,329.5198,329.5666,329.3512,329.398,12631.0
2021-02-02 15:35:00,351.75,351.83,351.62,351.75,39631.0,329.3699,329.4448,329.2482,329.3699,39631.0
2021-02-02 15:40:00,351.79,351.81,351.4,351.4,93163.0,329.4074,329.4261,329.0422,329.0422,93163.0
2021-02-02 15:45:00,351.37,351.76,351.37,351.64,12928.0,329.0141,329.3793,329.0141,329.2669,12928.0
2021-02-02 15:50:00,351.61,351.87,351.3,351.3,29688.0,329.2388,329.4823,328.9486,328.9486,29688.0
2021-02-02 15:55:00,351.29,351.4,350.65,350.69,123514.0,328.9392,329.0422,328.3399,328.3774,123514.0
2021-02-03 09:30:00,351.64,351.92,351.05,351.82,142363.0,329.2669,329.5291,328.7145,329.4355,142363.0
2021-02-03 09:35:00,352.0,352.04,351.16,351.2,33855.0,329.604,329.6415,328.8175,328.8549,33855.0
2021-02-03 09:40:00,351.17,351.62,351.14,351.43,54794.0,328.8268,329.2482,328.7988,329.0703,54794.0
2021-02-03 09:45:00,351.35,351.83,351.22,351.66,21939.0,328.9954,329.4448,328.8737,329.2857,21939.0
2021-02-03 09:50:00,351.59,351.71,351.3,351.46,34012.0,329.2201,329.3325,328.9486,329.0984,34012.0
2021-02-03 09:55:00,351.54,352.08,351.37,352.06,27397.0,329.1733,329.6789,329.0141,329.6602,27397.0
2021-02-03 10:00:00,352.08,352.2,351.62,351.89,25689.0,329.6789,329.7913,329.2482,329.501,25689.0
2021-02-03 10:05:00,351.98,352.02,351.5,351.56,23983.0,329.5853,329.6228,329.1358,329.192,23983.0
2021-02-03 10:10:00,351.6,351.62,350.92,351.11,28544.0,329.2295,329.2482,328.5927,328.7707,28544.0
2021-02-03 10:15:00,351.2,351.52,350.74,350.75,30440.0,328.8549,329.1546,328.4242,328.4336,30440.0
2021-02-03 10:20:00,350.85,351.03,350.48,350.95,15046.0,328.5272,328.6957,328.1807,328.6208,15046.0
2021-02-03 10:25:00,350.89,350.93,350.15,350.15,14760.0,328.5647,328.6021,327.8717,327.8717,14760.0
2021-02-03 10:30:00,350.08,350.56,350.08,350.25,21377.0,327.8062,328.2557,327.8062,327.9654,21377.0
2021-02-03 10:35:00,350.26,350.36,349.88,350.23,30162.0,327.9747,328.0684,327.6189,327.9466,30162.0
2021-02-03 10:40:00,350.23,350.84,350.17,350.75,26069.0,327.9466,328.5178,327.8905,328.4336,26069.0
2021-02-03 10:45:00,350.74,350.86,350.67,350.79,15075.0,328.4242,328.5366,328.3587,328.471,15075.0
2021-02-03 10:50:00,350.72,351.21,350.38,350.98,34225.0,328.4055,328.8643,328.0871,328.6489,34225.0
2021-02-03 10:55:00,351.04,351.09,350.85,350.91,11261.0,328.7051,328.7519,328.5272,328.5834,11261.0
2021-02-03 11:00:00,350.92,351.2,350.92,351.07,8747.0,328.5927,328.8549,328.5927,328.7332,8747.0
2021-02-03 11:05:00,351.09,351.25,350.82,351.07,306046.0,328.7519,328.9018,328.4991,328.7332,306046.0
2021-02-03 11:10:00,351.14,351.15,350.72,350.94,12186.0,328.7988,328.8081,328.4055,328.6115,12186.0
2021-02-03 11:15:00,350.92,351.03,350.84,351.02,10790.0,328.5927,328.6957,328.5178,328.6864,10790.0
2021-02-03 11:20:00,351.04,351.37,350.97,351.3,17190.0,328.7051,329.0141,328.6396,328.9486,17190.0
2021-02-03 11:25:00,351.31,351.36,351.04,351.16,16234.0,328.9579,329.0048,328.7051,328.8175,16234.0
2021-02-03 11:30:00,351.24,351.3,350.87,351.21,13769.0,328.8924,328.9486,328.5459,328.8643,13769.0
2021-02-03 11:35:00,351.27,351.5,351.12,351.43,18189.0,328.9205,329.1358,328.78,329.0703,18189.0
2021-02-03 11:40:00,351.45,351.74,351.36,351.73,11068.0,329.089,329.3606,329.0048,329.3512,11068.0
2021-02-03 11:45:00,351.75,351.76,351.63,351.72,23323.0,329.3699,329.3793,329.2576,329.3418,23323.0
2021-02-03 11:50:00,351.71,351.89,351.63,351.81,14009.0,329.3325,329.501,329.2576,329.4261,14009.0
2021-02-03 11:55:00,351.78,351.93,351.76,351.88,16837.0,329.398,329.5385,329.3793,329.4917,16837.0
2021-02-03 12:00:00,351.89,351.89,351.72,351.8,14584.0,329.501,329.501,329.3418,329.4168,14584.0
2021-02-03 12:05:00,351.77,351.82,351.75,351.82,20938.0,329.3887,329.4355,329.3699,329.4355,20938.0
2021-02-03 12:10:00,351.82,351.83,351.6,351.62,24862.0,329.4355,329.4448,329.2295,329.2482,24862.0
2021-02-03 12:15:00,351.65,351.86,351.63,351.78,19540.0,329.2763,329.4729,329.2576,329.398,19540.0
2021-02-03 12:20:00,351.8,351.84,351.71,351.72,11848.0,329.4168,329.4542,329.3325,329.3418,11848.0
2021-02-03 12:25:00,351.71,351.75,351.68,351.73,10756.0,329.3325,329.3699,329.3044,329.3512,10756.0
2021-02-03 12:30:00,351.74,351.74,351.42,351.49,22491.0,329.3606,329.3606,329.0609,329.1265,22491.0
2021-02-03 12:35:00,351.48,351.84,351.44,351.84,11697.0,329.1171,329.4542,329.0797,329.4542,11697.0
2021-02-03 12:40:00,351.84,352.01,351.84,352.01,101337.0,329.4542,329.6134,329.4542,329.6134,101337.0
2021-02-03 12:45:00,351.97,352.11,351.97,352.04,14992.0,329.5759,329.707,329.5759,329.6415,14992.0
2021-02-03 12:50:00,352.06,352.12,352.02,352.09,10899.0,329.6602,329.7164,329.6228,329.6883,10899.0
2021-02-03 12:55:00,352.1,352.1,351.97,352.04,15442.0,329.6977,329.6977,329.5759,329.6415,15442.0
2021-02-03 13:00:00,352.1,352.12,351.98,352.0,9233.0,329.6977,329.7164,329.5853,329.604,9233.0
2021-02-03 13:05:00,352.02,352.15,351.92,352.02,19079.0,329.6228,329.7445,329.5291,329.6228,19079.0
2021-02-03 13:10:00,351.99,352.09,351.94,352.0,7208.0,329.5947,329.6883,329.5479,329.604,7208.0
2021-02-03 13:15:00,352.04,352.07,351.84,351.86,14659.0,329.6415,329.6696,329.4542,329.4729,14659.0
2021-02-03 13:20:00,351.87,352.08,351.85,352.05,7557.0,329.4823,329.6789,329.4636,329.6509,7557.0
2021-02-03 13:25:00,352.05,352.11,352.02,352.1,9650.0,329.6509,329.707,329.6228,329.6977,9650.0
2021-02-03 13:30:00,352.1,352.11,351.98,352.03,31751.0,329.6977,329.707,329.5853,329.6321,31751.0
2021-02-03 13:35:00,352.02,352.46,352.02,352.41,22772.0,329.6228,330.0348,329.6228,329.9879,22772.0
2021-02-03 13:40:00,352.41,352.5,352.37,352.49,33975.0,329.9879,330.0722,329.9505,330.0629,33975.0
2021-02-03 13:45:00,352.45,352.47,352.39,352.44,11447.0,330.0254,330.0441,329.9692,330.016,11447.0
2021-02-03 13:50:00,352.42,352.44,352.36,352.39,12205.0,329.9973,330.016,329.9411,329.9692,12205.0
2021-02-03 13:55:00,352.42,352.45,352.33,352.45,28429.0,329.9973,330.0254,329.913,330.0254,28429.0
2021-02-03 14:00:00,352.47,352.55,352.41,352.46,23313.0,330.0441,330.119,329.9879,330.0348,23313.0
2021-02-03 14:05:00,352.47,352.73,352.46,352.67,27919.0,330.0441,330.2876,330.0348,330.2314,27919.0
2021-02-03 14:10:00,352.66,352.66,352.49,352.51,35493.0,330.222,330.222,330.0629,330.0816,35493.0
2021-02-03 14:15:00,352.54,352.55,352.41,352.47,17307.0,330.1097,330.119,329.9879,330.0441,17307.0
2021-02-03 14:20:00,352.49,352.62,352.43,352.61,15412.0,330.0629,330.1846,330.0067,330.1752,15412.0
2021-02-03 14:25:00,352.62,352.66,352.58,352.61,27441.0,330.1846,330.222,330.1471,330.1752,27441.0
2021-02-03 14:30:00,352.63,352.7,352.62,352.63,16615.0,330.1939,330.2595,330.1846,330.1939,16615.0
2021-02-03 14:35:00,352.65,352.8,352.63,352.65,59716.0,330.2127,330.3531,330.1939,330.2127,59716.0
2021-02-03 14:40:00,352.69,352.7,352.43,352.53,15249.0,330.2501,330.2595,330.0067,330.1003,15249.0
2021-02-03 14:45:00,352.49,352.62,352.41,352.44,40148.0,330.0629,330.1846,329.9879,330.016,40148.0
2021-02-03 14:50:00,352.44,352.47,352.23,352.35,31226.0,330.016,330.0441,329.8194,329.9318,31226.0
2021-02-03 14:55:00,352.35,352.48,352.25,352.25,34686.0,329.9318,330.0535,329.8381,329.8381,34686.0
2021-02-03 15:00:00,352.16,352.29,352.0,352.05,71270.0,329.7539,329.8756,329.604,329.6509,71270.0
2021-02-03 15:05:00,352.02,352.32,352.0,352.23,21939.0,329.6228,329.9037,329.604,329.8194,21939.0
2021-02-03 15:10:00,352.22,352.23,352.08,352.18,6444.0,329.81,329.8194,329.6789,329.7726,6444.0
2021-02-03 15:15:00,352.18,352.34,351.85,351.87,30597.0,329.7726,329.9224,329.4636,329.4823,30597.0
2021-02-03 15:20:00,351.89,352.08,351.76,351.97,16593.0,329.501,329.6789,329.3793,329.5759,16593.0
2021-02-03 15:25:00,351.99,352.04,351.6,351.71,23484.0,329.5947,329.6415,329.2295,329.3325,23484.0
2021-02-03 15:30:00,351.7,351.93,351.6,351.93,23754.0,329.3231,329.5385,329.2295,329.5385,23754.0
2021-02-03 15:35:00,351.94,351.96,351.7,351.7,36004.0,329.5479,329.5666,329.3231,329.3231,36004.0
2021-02-03 15:40:00,351.69,352.05,351.69,351.77,17354.0,329.3138,329.6509,329.3138,329.3887,17354.0
2021-02-03 15:45:00,351.77,351.99,351.6,351.76,36429.0,329.3887,329.5947,329.2295,329.3793,36429.0
2021-02-03 15:50:00,351.7,351.78,351.43,351.56,34788.0,329.3231,329.398,329.0703,329.192,34788.0
2021-02-03 15:55:00,351.59,351.7,351.12,351.12,30768.0,329.2201,329.3231,328.78,328.78,30768.0
2021-02-04 09:30:00,352.08,352.41,351.96,352.15,100985.0,329.6789,329.9879,329.5666,329.7445,100985.0
2021-02-04 09:35:00,352.12,352.21,351.92,352.18,21958.0,329.7164,329.8007,329.5291,329.7726,21958.0
2021-02-04 09:40:00,352.22,352.25,352.08,352.18,35296.0,329.81,329.8381,329.6789,329.7726,35296.0
2021-02-04 09:45:00,352.14,352.81,352.07,352.72,28115.0,329.7351,330.3625,329.6696,330.2782,28115.0
2021-02-04 09:50:00,352.77,352.77,352.3,352.49,27602.0,330.325,330.325,329.8849,330.0629,27602.0
2021-02-04 09:55:00,352.55,352.92,352.45,352.92,17273.0,330.119,330.4655,330.0254,330.4655,17273.0
2021-02-04 10:00:00,352.98,353.03,352.62,352.71,28503.0,330.5217,330.5685,330.1846,330.2689,28503.0
2021-02-04 10:05:00,352.74,353.09,352.74,352.99,11970.0,330.297,330.6247,330.297,330.531,11970.0
2021-02-04 10:10:00,352.93,353.21,352.93,353.02,19475.0,330.4749,330.737,330.4749,330.5591,19475.0
2021-02-04 10:15:00,353.15,353.38,353.14,353.36,18977.0,330.6809,330.8962,330.6715,330.8775,18977.0
2021-02-04 10:20:00,353.32,353.39,353.25,353.34,63556.0,330.84,330.9056,330.7745,330.8588,63556.0
2021-02-04 10:25:00,353.31,353.31,352.74,352.8,22393.0,330.8307,330.8307,330.297,330.3531,22393.0
2021-02-04 10:30:00,352.79,352.98,352.71,352.82,22536.0,330.3438,330.5217,330.2689,330.3719,22536.0
2021-02-04 10:35:00,352.81,352.94,352.71,352.73,24403.0,330.3625,330.4842,330.2689,330.2876,24403.0
2021-02-04 10:40:00,352.84,352.98,352.77,352.93,54264.0,330.3906,330.5217,330.325,330.4749,54264.0
2021-02-04 10:45:00,352.91,353.0,352.79,352.97,21602.0,330.4561,330.5404,330.3438,330.5123,21602.0
2021-02-04 10:50:00,353.04,353.35,352.99,353.32,66308.0,330.5779,330.8681,330.531,330.84,66308.0
2021-02-04 10:55:00,353.34,353.38,353.21,353.28,17705.0,330.8588,330.8962,330.737,330.8026,17705.0
2021-02-04 11:00:00,353.25,353.6,353.19,353.58,13930.0,330.7745,331.1022,330.7183,331.0835,13930.0
2021-02-04 11:05:00,353.56,353.66,353.51,353.59,15984.0,331.0648,331.1584,331.018,331.0929,15984.0
2021-02-04 11:10:00,353.61,353.64,353.28,353.39,22418.0,331.1116,331.1397,330.8026,330.9056,22418.0
2021-02-04 11:15:00,353.4,353.56,353.39,353.42,5228.0,330.915,331.0648,330.9056,330.9337,5228.0
2021-02-04 11:20:00,353.44,353.63,353.43,353.59,5836.0,330.9524,331.1303,330.943,331.0929,5836.0
2021-02-04 11:25:00,353.64,353.68,353.39,353.5,7400.0,331.1397,331.1771,330.9056,331.0086,7400.0
2021-02-04 11:30:00,353.51,353.59,353.36,353.59,8204.0,331.018,331.0929,330.8775,331.0929,8204.0
2021-02-04 11:35:00,353.58,353.6,353.5,353.52,4904.0,331.0835,331.1022,331.0086,331.0273,4904.0
2021-02-04 11:40:00,353.5,353.62,353.35,353.35,7764.0,331.0086,331.121,330.8681,330.8681,7764.0
2021-02-04 11:45:00,353.35,353.69,353.32,353.67,13389.0,330.8681,331.1865,330.84,331.1678,13389.0
2021-02-04 11:50:00,353.69,353.7,353.41,353.49,8367.0,331.1865,331.1959,330.9243,330.9992,8367.0
2021-02-04 11:55:00,353.5,353.6,353.47,353.57,9576.0,331.0086,331.1022,330.9805,331.0741,9576.0
2021-02-04 12:00:00,353.61,353.8,353.58,353.68,12029.0,331.1116,331.2895,331.0835,331.1771,12029.0
2021-02-04 12:05:00,353.7,353.75,353.56,353.73,39568.0,331.1959,331.2427,331.0648,331.224,39568.0
2021-02-04 12:10:00,353.8,353.8,353.68,353.77,11351.0,331.2895,331.2895,331.1771,331.2614,11351.0
2021-02-04 12:15:00,353.75,353.86,353.74,353.82,6325.0,331.2427,331.3457,331.2333,331.3082,6325.0
2021-02-04 12:20:00,353.79,353.83,353.65,353.69,6652.0,331.2801,331.3176,331.1491,331.1865,6652.0
2021-02-04 12:25:00,353.71,353.74,353.67,353.72,15242.0,331.2052,331.2333,331.1678,331.2146,15242.0
2021-02-04 12:30:00,353.75,353.82,353.7,353.79,7236.0,331.2427,331.3082,331.1959,331.2801,7236.0
2021-02-04 12:35:00,353.77,353.96,353.71,353.71,10680.0,331.2614,331.4393,331.2052,331.2052,10680.0
2021-02-04 12:40:00,353.74,353.79,353.7,353.75,7402.0,331.2333,331.2801,331.1959,331.2427,7402.0
2021-02-04 12:45:00,353.74,353.82,353.66,353.78,26243.0,331.2333,331.3082,331.1584,331.2708,26243.0
2021-02-04 12:50:00,353.75,353.79,353.6,353.64,8243.0,331.2427,331.2801,331.1022,331.1397,8243.0
2021-02-04 12:55:00,353.66,353.73,353.63,353.72,13062.0,331.1584,331.224,331.1303,331.2146,13062.0
2021-02-04 13:00:00,353.71,353.84,353.7,353.79,21819.0,331.2052,331.327,331.1959,331.2801,21819.0
2021-02-04 13:05:00,353.78,353.86,353.78,353.82,6062.0,331.2708,331.3457,331.2708,331.3082,6062.0
2021-02-04 13:10:00,353.85,354.11,353.8,354.11,15339.0,331.3363,331.5798,331.2895,331.5798,15339.0
2021-02-04 13:15:00,354.08,354.11,354.02,354.07,23250.0,331.5517,331.5798,331.4955,331.5423,23250.0
2021-02-04 13:20:00,354.05,354.14,354.0,354.07,6785.0,331.5236,331.6079,331.4768,331.5423,6785.0
2021-02-04 13:25:00,354.1,354.14,353.99,354.04,7860.0,331.5704,331.6079,331.4674,331.5142,7860.0
2021-02-04 13:30:00,354.05,354.12,354.04,354.11,11114.0,331.5236,331.5891,331.5142,331.5798,11114.0
2021-02-04 13:35:00,354.13,354.16,354.05,354.1,11108.0,331.5985,331.6266,331.5236,331.5704,11108.0
2021-02-04 13:40:00,354.12,354.19,354.08,354.09,9349.0,331.5891,331.6547,331.5517,331.5611,9349.0
2021-02-04 13:45:00,354.14,354.25,354.07,354.25,5826.0,331.6079,331.7109,331.5423,331.7109,5826.0
2021-02-04 13:50:00,354.25,354.26,354.12,354.16,6469.0,331.7109,331.7202,331.5891,331.6266,6469.0
2021-02-04 13:55:00,354.15,354.22,354.12,354.14,7582.0,331.6172,331.6828,331.5891,331.6079,7582.0
2021-02-04 14:00:00,354.15,354.28,354.15,354.27,6534.0,331.6172,331.739,331.6172,331.7296,6534.0
2021-02-04 14:05:00,354.27,354.33,354.24,354.29,13553.0,331.7296,331.7858,331.7015,331.7483,13553.0
2021-02-04 14:10:00,354.28,354.28,354.09,354.17,11054.0,331.739,331.739,331.5611,331.636,11054.0
2021-02-04 14:15:00,354.15,354.21,354.13,354.17,8521.0,331.6172,331.6734,331.5985,331.636,8521.0
2021-02-04 14:20:00,354.15,354.15,354.0,354.05,18905.0,331.6172,331.6172,331.4768,331.5236,18905.0
2021-02-04 14:25:00,354.09,354.16,354.08,354.13,4393.0,331.5611,331.6266,331.5517,331.5985,4393.0
2021-02-04 14:30:00,354.15,354.22,354.15,354.19,8341.0,331.6172,331.6828,331.6172,331.6547,8341.0
2021-02-04 14:35:00,354.19,354.27,354.18,354.18,9443.0,331.6547,331.7296,331.6453,331.6453,9443.0
2021-02-04 14:40:00,354.18,354.22,354.14,354.18,13430.0,331.6453,331.6828,331.6079,331.6453,13430.0
2021-02-04 14:45:00,354.2,354.23,354.12,354.2,13090.0,331.6641,331.6921,331.5891,331.6641,13090.0
2021-02-04 14:50:00,354.2,354.22,354.07,354.08,21048.0,331.6641,331.6828,331.5423,331.5517,21048.0
2021-02-04 14:55:00,354.07,354.33,354.07,354.28,10967.0,331.5423,331.7858,331.5423,331.739,10967.0
2021-02-04 15:00:00,354.25,354.26,354.12,354.24,7150.0,331.7109,331.7202,331.5891,331.7015,7150.0
2021-02-04 15:05:00,354.2,354.26,354.14,354.17,6219.0,331.6641,331.7202,331.6079,331.636,6219.0
2021-02-04 15:10:00,354.17,354.17,353.99,354.0,16527.0,331.636,331.636,331.4674,331.4768,16527.0
2021-02-04 15:15:00,354.03,354.04,353.93,353.96,18310.0,331.5049,331.5142,331.4112,331.4393,18310.0
2021-02-04 15:20:00,353.99,354.01,353.92,353.93,8728.0,331.4674,331.4861,331.4019,331.4112,8728.0
2021-02-04 15:25:00,353.91,354.08,353.91,354.05,8116.0,331.3925,331.5517,331.3925,331.5236,8116.0
2021-02-04 15:30:00,354.02,354.16,353.99,354.06,16469.0,331.4955,331.6266,331.4674,331.533,16469.0
2021-02-04 15:35:00,354.02,354.07,353.96,353.97,16000.0,331.4955,331.5423,331.4393,331.4487,16000.0
2021-02-04 15:40:00,353.95,354.32,353.95,354.06,43610.0,331.43,331.7764,331.43,331.533,43610.0
2021-02-04 15:45:00,354.09,354.27,354.07,354.07,24717.0,331.5611,331.7296,331.5423,331.5423,24717.0
2021-02-04 15:50:00,354.06,354.41,354.06,354.41,21140.0,331.533,331.8607,331.533,331.8607,21140.0
2021-02-04 15:55:00,354.4,355.04,354.3,354.98,78277.0,331.8513,332.4506,331.7577,332.3944,78277.0
2021-02-05 09:30:00,356.9,356.99,356.45,356.63,181419.0,334.1923,334.2765,333.7709,333.9394,181419.0
2021-02-05 09:35:00,356.54,356.54,356.15,356.37,51955.0,333.8552,333.8552,333.49,333.696,51955.0
2021-02-05 09:40:00,356.39,356.52,356.34,356.38,38952.0,333.7147,333.8364,333.6679,333.7054,38952.0
2021-02-05 09:45:00,356.33,356.64,356.32,356.49,61557.0,333.6585,333.9488,333.6492,333.8084,61557.0
2021-02-05 09:50:00,356.53,356.62,356.32,356.32,55546.0,333.8458,333.9301,333.6492,333.6492,55546.0
2021-02-05 09:55:00,356.32,356.33,355.86,355.91,34231.0,333.6492,333.6585,333.2184,333.2653,34231.0
2021-02-05 10:00:00,355.9,356.05,355.73,355.95,27737.0,333.2559,333.3964,333.0967,333.3027,27737.0
2021-02-05 10:05:00,355.94,356.15,355.92,355.99,22178.0,333.2934,333.49,333.2746,333.3402,22178.0
2021-02-05 10:10:00,356.0,356.0,355.52,355.63,24710.0,333.3495,333.3495,332.9001,333.0031,24710.0
2021-02-05 10:15:00,355.65,355.66,355.31,355.33,31069.0,333.0218,333.0312,332.7034,332.7222,31069.0
2021-02-05 10:20:00,355.37,355.61,355.32,355.61,14929.0,332.7596,332.9843,332.7128,332.9843,14929.0
2021-02-05 10:25:00,355.59,355.98,355.59,355.9,12494.0,332.9656,333.3308,332.9656,333.2559,12494.0
2021-02-05 10:30:00,355.92,356.22,355.91,356.19,8034.0,333.2746,333.5555,333.2653,333.5274,8034.0
2021-02-05 10:35:00,356.19,356.32,356.12,356.3,20499.0,333.5274,333.6492,333.4619,333.6304,20499.0
2021-02-05 10:40:00,356.33,356.47,356.16,356.43,13722.0,333.6585,333.7896,333.4994,333.7522,13722.0
2021-02-05 10:45:00,356.45,356.61,356.35,356.61,29247.0,333.7709,333.9207,333.6773,333.9207,29247.0
2021-02-05 10:50:00,356.59,356.67,356.52,356.62,31649.0,333.902,333.9769,333.8364,333.9301,31649.0
2021-02-05 10:55:00,356.62,356.7,356.37,356.43,17301.0,333.9301,334.005,333.696,333.7522,17301.0
2021-02-05 11:00:00,356.48,356.58,356.36,356.37,20592.0,333.799,333.8926,333.6866,333.696,20592.0
2021-02-05 11:05:00,356.32,356.39,356.06,356.09,18797.0,333.6492,333.7147,333.4057,333.4338,18797.0
2021-02-05 11:10:00,356.07,356.15,355.97,356.1,13371.0,333.4151,333.49,333.3214,333.4432,13371.0
2021-02-05 11:15:00,356.05,356.05,355.9,356.0,7376.0,333.3964,333.3964,333.2559,333.3495,7376.0
2021-02-05 11:20:00,355.96,356.22,355.95,356.19,7839.0,333.3121,333.5555,333.3027,333.5274,7839.0
2021-02-05 11:25:00,356.15,356.18,355.99,356.12,20840.0,333.49,333.5181,333.3402,333.4619,20840.0
2021-02-05 11:30:00,356.16,356.36,356.14,356.36,7536.0,333.4994,333.6866,333.4806,333.6866,7536.0
2021-02-05 11:35:00,356.35,356.5,356.35,356.44,9174.0,333.6773,333.8177,333.6773,333.7615,9174.0
2021-02-05 11:40:00,356.45,356.49,356.39,356.43,8001.0,333.7709,333.8084,333.7147,333.7522,8001.0
2021-02-05 11:45:00,356.41,356.46,356.39,356.4,8752.0,333.7334,333.7803,333.7147,333.7241,8752.0
2021-02-05 11:50:00,356.43,356.43,356.14,356.15,14031.0,333.7522,333.7522,333.4806,333.49,14031.0
2021-02-05 11:55:00,356.19,356.25,356.05,356.06,8307.0,333.5274,333.5836,333.3964,333.4057,8307.0
2021-02-05 12:00:00,356.05,356.33,355.97,356.31,16996.0,333.3964,333.6585,333.3214,333.6398,16996.0
2021-02-05 12:05:00,356.33,356.46,356.32,356.36,37279.0,333.6585,333.7803,333.6492,333.6866,37279.0
2021-02-05 12:10:00,356.33,356.46,356.31,356.45,44270.0,333.6585,333.7803,333.6398,333.7709,44270.0
2021-02-05 12:15:00,356.46,356.58,356.41,356.56,20564.0,333.7803,333.8926,333.7334,333.8739,20564.0
2021-02-05 12:20:00,356.56,356.59,356.48,356.48,19643.0,333.8739,333.902,333.799,333.799,19643.0
2021-02-05 12:25:00,356.47,356.61,356.44,356.53,22681.0,333.7896,333.9207,333.7615,333.8458,22681.0
2021-02-05 12:30:00,356.56,356.62,356.5,356.59,5178.0,333.8739,333.9301,333.8177,333.902,5178.0
2021-02-05 12:35:00,356.57,356.7,356.53,356.7,10056.0,333.8833,334.005,333.8458,334.005,10056.0
2021-02-05 12:40:00,356.7,357.0,356.67,356.88,23022.0,334.005,334.2859,333.9769,334.1735,23022.0
2021-02-05 12:45:00,356.9,356.96,356.83,356.88,6357.0,334.1923,334.2485,334.1267,334.1735,6357.0
2021-02-05 12:50:00,356.84,356.94,356.83,356.93,7362.0,334.1361,334.2297,334.1267,334.2204,7362.0
2021-02-05 12:55:00,356.92,357.1,356.91,357.1,6843.0,334.211,334.3795,334.2016,334.3795,6843.0
2021-02-05 13:00:00,357.1,357.14,356.86,356.87,6197.0,334.3795,334.417,334.1548,334.1642,6197.0
2021-02-05 13:05:00,356.88,356.88,356.79,356.8,4672.0,334.1735,334.1735,334.0893,334.0986,4672.0
2021-02-05 13:10:00,356.81,356.89,356.77,356.88,6984.0,334.108,334.1829,334.0705,334.1735,6984.0
2021-02-05 13:15:00,356.86,357.05,356.83,357.02,15767.0,334.1548,334.3327,334.1267,334.3046,15767.0
2021-02-05 13:20:00,357.03,357.03,356.71,356.74,13992.0,334.314,334.314,334.0144,334.0425,13992.0
2021-02-05 13:25:00,356.74,356.83,356.7,356.76,9663.0,334.0425,334.1267,334.005,334.0612,9663.0
2021-02-05 13:30:00,356.74,356.77,356.6,356.65,38438.0,334.0425,334.0705,333.9114,333.9582,38438.0
2021-02-05 13:35:00,356.67,356.81,356.67,356.74,2938.0,333.9769,334.108,333.9769,334.0425,2938.0
2021-02-05 13:40:00,356.73,356.73,356.6,356.63,20114.0,334.0331,334.0331,333.9114,333.9394,20114.0
2021-02-05 13:45:00,356.65,356.71,356.58,356.58,24889.0,333.9582,334.0144,333.8926,333.8926,24889.0
2021-02-05 13:50:00,356.58,356.58,356.4,356.4,6746.0,333.8926,333.8926,333.7241,333.7241,6746.0
2021-02-05 13:55:00,356.4,356.48,356.31,356.32,10772.0,333.7241,333.799,333.6398,333.6492,10772.0
2021-02-05 14:00:00,356.31,356.45,356.17,356.35,21102.0,333.6398,333.7709,333.5087,333.6773,21102.0
2021-02-05 14:05:00,356.35,356.47,356.34,356.4,4571.0,333.6773,333.7896,333.6679,333.7241,4571.0
2021-02-05 14:10:00,356.42,356.52,356.39,356.45,12626.0,333.7428,333.8364,333.7147,333.7709,12626.0
2021-02-05 14:15:00,356.47,356.53,356.35,356.38,9526.0,333.7896,333.8458,333.6773,333.7054,9526.0
2021-02-05 14:20:00,356.4,356.42,356.3,356.37,6454.0,333.7241,333.7428,333.6304,333.696,6454.0
2021-02-05 14:25:00,356.38,356.6,356.38,356.53,24000.0,333.7054,333.9114,333.7054,333.8458,24000.0
2021-02-05 14:30:00,356.55,356.72,356.54,356.55,20599.0,333.8645,334.0237,333.8552,333.8645,20599.0
2021-02-05 14:35:00,356.54,356.58,356.48,356.56,6096.0,333.8552,333.8926,333.799,333.8739,6096.0
2021-02-05 14:40:00,356.55,356.56,356.44,356.46,7524.0,333.8645,333.8739,333.7615,333.7803,7524.0
2021-02-05 14:45:00,356.41,356.5,356.26,356.28,27060.0,333.7334,333.8177,333.593,333.6117,27060.0
2021-02-05 14:50:00,356.24,356.3,356.1,356.24,7858.0,333.5743,333.6304,333.4432,333.5743,7858.0
2021-02-05 14:55:00,356.17,356.32,356.17,356.26,8544.0,333.5087,333.6492,333.5087,333.593,8544.0
2021-02-05 15:00:00,356.24,356.26,355.97,355.98,31244.0,333.5743,333.593,333.3214,333.3308,31244.0
2021-02-05 15:05:00,355.98,356.16,355.97,356.06,32582.0,333.3308,333.4994,333.3214,333.4057,32582.0
2021-02-05 15:10:00,356.05,356.2,356.03,356.19,21802.0,333.3964,333.5368,333.3776,333.5274,21802.0
2021-02-05 15:15:00,356.18,356.42,356.17,356.28,9586.0,333.5181,333.7428,333.5087,333.6117,9586.0
2021-02-05 15:20:00,356.28,356.44,356.22,356.32,8371.0,333.6117,333.7615,333.5555,333.6492,8371.0
2021-02-05 15:25:00,356.35,356.42,355.96,356.0,20136.0,333.6773,333.7428,333.3121,333.3495,20136.0
2021-02-05 15:30:00,355.99,356.29,355.98,356.24,10867.0,333.3402,333.6211,333.3308,333.5743,10867.0
2021-02-05 15:35:00,356.27,356.42,356.05,356.1,18371.0,333.6024,333.7428,333.3964,333.4432,18371.0
2021-02-05 15:40:00,356.14,356.24,356.02,356.1,8993.0,333.4806,333.5743,333.3683,333.4432,8993.0
2021-02-05 15:45:00,356.14,356.36,356.02,356.02,9254.0,333.4806,333.6866,333.3683,333.3683,9254.0
2021-02-05 15:50:00,356.0,356.26,355.98,356.18,16745.0,333.3495,333.593,333.3308,333.5181,16745.0
2021-02-05 15:55:00,356.2,356.53,356.18,356.42,40976.0,333.5368,333.8458,333.5181,333.7428,40976.0
2021-02-08 09:30:00,357.88,358.06,357.78,357.94,182870.0,335.1099,335.2785,335.0163,335.1661,182870.0
2021-02-08 09:35:00,357.97,358.15,357.73,357.8,31753.0,335.1942,335.3627,334.9695,335.035,31753.0
2021-02-08 09:40:00,357.84,358.17,357.8,358.05,51047.0,335.0725,335.3815,335.035,335.2691,51047.0
2021-02-08 09:45:00,358.1,358.25,358.08,358.21,73758.0,335.3159,335.4564,335.2972,335.4189,73758.0
2021-02-08 09:50:00,358.23,358.32,358.04,358.1,12782.0,335.4376,335.5219,335.2597,335.3159,12782.0
2021-02-08 09:55:00,358.1,358.38,358.04,358.17,15671.0,335.3159,335.5781,335.2597,335.3815,15671.0
2021-02-08 10:00:00,358.2,358.4,358.12,358.38,14031.0,335.4096,335.5968,335.3346,335.5781,14031.0
2021-02-08 10:05:00,358.4,358.42,358.28,358.41,20837.0,335.5968,335.6156,335.4845,335.6062,20837.0
2021-02-08 10:10:00,358.41,358.41,358.08,358.22,32921.0,335.6062,335.6062,335.2972,335.4283,32921.0
2021-02-08 10:15:00,358.23,358.31,358.19,358.29,14423.0,335.4376,335.5126,335.4002,335.4938,14423.0
2021-02-08 10:20:00,358.31,358.34,358.02,358.02,16221.0,335.5126,335.5407,335.241,335.241,16221.0
2021-02-08 10:25:00,358.0,358.13,357.85,358.12,19642.0,335.2223,335.344,335.0818,335.3346,19642.0
2021-02-08 10:30:00,358.11,358.21,358.03,358.15,18720.0,335.3253,335.4189,335.2504,335.3627,18720.0
2021-02-08 10:35:00,358.11,358.26,358.11,358.2,16332.0,335.3253,335.4657,335.3253,335.4096,16332.0
2021-02-08 10:40:00,358.21,358.35,358.18,358.33,667700.0,335.4189,335.55,335.3908,335.5313,667700.0
2021-02-08 10:45:00,358.34,358.48,358.29,358.31,79174.0,335.5407,335.6717,335.4938,335.5126,79174.0
2021-02-08 10:50:00,358.33,358.35,358.01,358.08,18073.0,335.5313,335.55,335.2316,335.2972,18073.0
2021-02-08 10:55:00,358.11,358.12,357.93,358.12,20579.0,335.3253,335.3346,335.1567,335.3346,20579.0
2021-02-08 11:00:00,358.12,358.19,357.98,358.07,10576.0,335.3346,335.4002,335.2036,335.2878,10576.0
2021-02-08 11:05:00,358.08,358.08,357.88,357.93,14304.0,335.2972,335.2972,335.1099,335.1567,14304.0
2021-02-08 11:10:00,357.92,357.95,357.58,357.65,11461.0,335.1474,335.1755,334.829,334.8946,11461.0
2021-02-08 11:15:00,357.62,357.69,357.58,357.64,13924.0,334.8665,334.932,334.829,334.8852,13924.0
2021-02-08 11:20:00,357.64,357.82,357.63,357.78,12266.0,334.8852,335.0537,334.8758,335.0163,12266.0
2021-02-08 11:25:00,357.74,357.76,357.64,357.73,13212.0,334.9788,334.9976,334.8852,334.9695,13212.0
2021-02-08 11:30:00,357.75,357.77,357.33,357.39,30303.0,334.9882,335.0069,334.5949,334.6511,30303.0
2021-02-08 11:35:00,357.37,357.38,357.22,357.25,13488.0,334.6324,334.6417,334.4919,334.52,13488.0
2021-02-08 11:40:00,357.21,357.32,357.06,357.25,13956.0,334.4825,334.5855,334.3421,334.52,13956.0
2021-02-08 11:45:00,357.18,357.52,357.18,357.5,6985.0,334.4545,334.7728,334.4545,334.7541,6985.0
2021-02-08 11:50:00,357.48,357.57,357.48,357.55,22179.0,334.7354,334.8196,334.7354,334.8009,22179.0
2021-02-08 11:55:00,357.55,357.68,357.5,357.52,21968.0,334.8009,334.9226,334.7541,334.7728,21968.0
2021-02-08 12:00:00,357.53,357.64,357.53,357.56,73259.0,334.7822,334.8852,334.7822,334.8103,73259.0
2021-02-08 12:05:00,357.58,357.64,357.54,357.63,8718.0,334.829,334.8852,334.7916,334.8758,8718.0
2021-02-08 12:10:00,357.64,357.85,357.63,357.85,14892.0,334.8852,335.0818,334.8758,335.0818,14892.0
2021-02-08 12:15:00,357.81,357.88,357.81,357.82,20766.0,335.0444,335.1099,335.0444,335.0537,20766.0
2021-02-08 12:20:00,357.8,357.96,357.79,357.91,13100.0,335.035,335.1848,335.0256,335.138,13100.0
2021-02-08 12:25:00,357.93,357.97,357.87,357.9,26097.0,335.1567,335.1942,335.1006,335.1286,26097.0
2021-02-08 12:30:00,357.89,357.9,357.82,357.87,15130.0,335.1193,335.1286,335.0537,335.1006,15130.0
2021-02-08 12:35:00,357.88,357.89,357.72,357.74,16150.0,335.1099,335.1193,334.9601,334.9788,16150.0
2021-02-08 12:40:00,357.75,357.81,357.69,357.78,10136.0,334.9882,335.0444,334.932,335.0163,10136.0
2021-02-08 12:45:00,357.87,357.92,357.84,357.85,12657.0,335.1006,335.1474,335.0725,335.0818,12657.0
2021-02-08 12:50:00,357.84,357.85,357.72,357.77,10556.0,335.0725,335.0818,334.9601,335.0069,10556.0
2021-02-08 12:55:00,357.75,357.75,357.54,357.65,12972.0,334.9882,334.9882,334.7916,334.8946,12972.0
2021-02-08 13:00:00,357.64,357.64,357.51,357.52,8756.0,334.8852,334.8852,334.7635,334.7728,8756.0
2021-02-08 13:05:00,357.51,357.65,357.47,357.54,15020.0,334.7635,334.8946,334.726,334.7916,15020.0
2021-02-08 13:10:00,357.54,357.66,357.52,357.56,10384.0,334.7916,334.9039,334.7728,334.8103,10384.0
2021-02-08 13:15:00,357.57,357.75,357.56,357.75,19271.0,334.8196,334.9882,334.8103,334.9882,19271.0
2021-02-08 13:20:00,357.74,357.78,357.62,357.7,32252.0,334.9788,335.0163,334.8665,334.9414,32252.0
2021-02-08 13:25:00,357.73,357.73,357.65,357.68,10709.0,334.9695,334.9695,334.8946,334.9226,10709.0
2021-02-08 13:30:00,357.68,357.83,357.66,357.83,13022.0,334.9226,335.0631,334.9039,335.0631,13022.0
2021-02-08 13:35:00,357.82,357.88,357.8,357.84,4606.0,335.0537,335.1099,335.035,335.0725,4606.0
2021-02-08 13:40:00,357.85,357.88,357.81,357.82,11943.0,335.0818,335.1099,335.0444,335.0537,11943.0
2021-02-08 13:45:00,357.84,357.9,357.68,357.69,31869.0,335.0725,335.1286,334.9226,334.932,31869.0
2021-02-08 13:50:00,357.73,357.73,357.24,357.28,31464.0,334.9695,334.9695,334.5106,334.5481,31464.0
2021-02-08 13:55:00,357.28,357.52,357.27,357.47,34741.0,334.5481,334.7728,334.5387,334.726,34741.0
2021-02-08 14:00:00,357.45,357.62,357.44,357.6,16669.0,334.7073,334.8665,334.6979,334.8477,16669.0
2021-02-08 14:05:00,357.63,357.67,357.55,357.63,4426.0,334.8758,334.9133,334.8009,334.8758,4426.0
2021-02-08 14:10:00,357.64,357.66,357.56,357.64,7200.0,334.8852,334.9039,334.8103,334.8852,7200.0
2021-02-08 14:15:00,357.64,357.65,357.55,357.56,11763.0,334.8852,334.8946,334.8009,334.8103,11763.0
2021-02-08 14:20:00,357.55,357.75,357.48,357.66,9156.0,334.8009,334.9882,334.7354,334.9039,9156.0
2021-02-08 14:25:00,357.66,357.69,357.58,357.64,12516.0,334.9039,334.932,334.829,334.8852,12516.0
2021-02-08 14:30:00,357.63,357.71,357.48,357.67,13985.0,334.8758,334.9507,334.7354,334.9133,13985.0
2021-02-08 14:35:00,357.67,357.74,357.61,357.73,38840.0,334.9133,334.9788,334.8571,334.9695,38840.0
2021-02-08 14:40:00,357.7,357.73,357.65,357.73,11656.0,334.9414,334.9695,334.8946,334.9695,11656.0
2021-02-08 14:45:00,357.73,357.78,357.63,357.71,24024.0,334.9695,335.0163,334.8758,334.9507,24024.0
2021-02-08 14:50:00,357.75,357.77,357.71,357.76,13909.0,334.9882,335.0069,334.9507,334.9976,13909.0
2021-02-08 14:55:00,357.77,357.96,357.76,357.93,77463.0,335.0069,335.1848,334.9976,335.1567,77463.0
2021-02-08 15:00:00,357.91,357.99,357.87,357.96,51597.0,335.138,335.2129,335.1006,335.1848,51597.0
2021-02-08 15:05:00,357.94,357.99,357.86,357.87,19332.0,335.1661,335.2129,335.0912,335.1006,19332.0
2021-02-08 15:10:00,357.88,358.06,357.87,358.04,25326.0,335.1099,335.2785,335.1006,335.2597,25326.0
2021-02-08 15:15:00,358.02,358.04,357.91,357.94,20450.0,335.241,335.2597,335.138,335.1661,20450.0
2021-02-08 15:20:00,357.94,358.07,357.94,358.03,19566.0,335.1661,335.2878,335.1661,335.2504,19566.0
2021-02-08 15:25:00,358.03,358.12,357.96,358.1,28889.0,335.2504,335.3346,335.1848,335.3159,28889.0
2021-02-08 15:30:00,358.09,358.23,358.01,358.01,44681.0,335.3066,335.4376,335.2316,335.2316,44681.0
2021-02-08 15:35:00,358.01,358.17,357.99,358.14,35797.0,335.2316,335.3815,335.2129,335.3534,35797.0
2021-02-08 15:40:00,358.14,358.3,358.1,358.27,33170.0,335.3534,335.5032,335.3159,335.4751,33170.0
2021-02-08 15:45:00,358.26,358.36,358.21,358.28,67213.0,335.4657,335.5594,335.4189,335.4845,67213.0
2021-02-08 15:50:00,358.29,358.61,358.23,358.59,62804.0,335.4938,335.7935,335.4376,335.7747,62804.0
2021-02-08 15:55:00,358.58,359.02,358.46,359.02,127248.0,335.7654,336.1774,335.653,336.1774,127248.0
2021-02-09 09:30:00,358.22,358.49,358.14,358.35,114290.0,335.4283,335.6811,335.3534,335.55,114290.0
2021-02-09 09:35:00,358.37,358.53,358.13,358.13,35317.0,335.5687,335.7186,335.344,335.344,35317.0
2021-02-09 09:40:00,358.2,358.26,357.77,358.19,74791.0,335.4096,335.4657,335.0069,335.4002,74791.0
2021-02-09 09:45:00,358.19,358.53,358.19,358.42,49836.0,335.4002,335.7186,335.4002,335.6156,49836.0
2021-02-09 09:50:00,358.42,358.7,358.42,358.67,33676.0,335.6156,335.8777,335.6156,335.8497,33676.0
2021-02-09 09:55:00,358.65,358.79,358.64,358.73,11313.0,335.8309,335.962,335.8216,335.9058,11313.0
2021-02-09 10:00:00,358.66,358.85,358.46,358.46,12275.0,335.8403,336.0182,335.653,335.653,12275.0
2021-02-09 10:05:00,358.45,358.72,358.4,358.68,13996.0,335.6437,335.8965,335.5968,335.859,13996.0
2021-02-09 10:10:00,358.7,358.88,358.7,358.87,15636.0,335.8777,336.0463,335.8777,336.0369,15636.0
2021-02-09 10:15:00,358.88,358.89,358.81,358.81,9531.0,336.0463,336.0557,335.9807,335.9807,9531.0
2021-02-09 10:20:00,358.83,358.84,358.75,358.75,6852.0,335.9995,336.0088,335.9246,335.9246,6852.0
2021-02-09 10:25:00,358.77,358.86,358.61,358.73,6970.0,335.9433,336.0276,335.7935,335.9058,6970.0
2021-02-09 10:30:00,358.77,358.88,358.7,358.73,11393.0,335.9433,336.0463,335.8777,335.9058,11393.0
2021-02-09 10:35:00,358.73,358.9,358.73,358.89,11781.0,335.9058,336.065,335.9058,336.0557,11781.0
2021-02-09 10:40:00,358.87,358.96,358.79,358.8,13514.0,336.0369,336.1212,335.962,335.9714,13514.0
2021-02-09 10:45:00,358.83,358.83,358.54,358.63,34840.0,335.9995,335.9995,335.7279,335.8122,34840.0
2021-02-09 10:50:00,358.63,358.68,358.59,358.62,13999.0,335.8122,335.859,335.7747,335.8028,13999.0
2021-02-09 10:55:00,358.59,358.64,358.54,358.58,6484.0,335.7747,335.8216,335.7279,335.7654,6484.0
2021-02-09 11:00:00,358.56,358.57,358.43,358.49,12107.0,335.7467,335.756,335.6249,335.6811,12107.0
2021-02-09 11:05:00,358.51,358.51,358.3,358.3,14543.0,335.6998,335.6998,335.5032,335.5032,14543.0
2021-02-09 11:10:00,358.28,358.3,358.09,358.28,12417.0,335.4845,335.5032,335.3066,335.4845,12417.0
2021-02-09 11:15:00,358.24,358.28,357.99,358.06,10303.0,335.447,335.4845,335.2129,335.2785,10303.0
2021-02-09 11:20:00,358.07,358.38,358.05,358.37,9863.0,335.2878,335.5781,335.2691,335.5687,9863.0
2021-02-09 11:25:00,358.38,358.45,358.3,358.31,7050.0,335.5781,335.6437,335.5032,335.5126,7050.0
2021-02-09 11:30:00,358.28,358.5,358.16,358.46,13682.0,335.4845,335.6905,335.3721,335.653,13682.0
2021-02-09 11:35:00,358.54,358.64,358.52,358.55,4255.0,335.7279,335.8216,335.7092,335.7373,4255.0
2021-02-09 11:40:00,358.55,358.73,358.51,358.68,12044.0,335.7373,335.9058,335.6998,335.859,12044.0
2021-02-09 11:45:00,358.69,358.8,358.66,358.77,5385.0,335.8684,335.9714,335.8403,335.9433,5385.0
2021-02-09 11:50:00,358.79,358.8,358.71,358.73,8535.0,335.962,335.9714,335.8871,335.9058,8535.0
2021-02-09 11:55:00,358.71,358.73,358.6,358.61,9603.0,335.8871,335.9058,335.7841,335.7935,9603.0
2021-02-09 12:00:00,358.57,358.69,358.56,358.64,6766.0,335.756,335.8684,335.7467,335.8216,6766.0
2021-02-09 12:05:00,358.68,358.86,358.67,358.86,5684.0,335.859,336.0276,335.8497,336.0276,5684.0
2021-02-09 12:10:00,358.93,359.1,358.86,359.1,9283.0,336.0931,336.2523,336.0276,336.2523,9283.0
2021-02-09 12:15:00,359.1,359.11,358.96,358.96,6523.0,336.2523,336.2617,336.1212,336.1212,6523.0
2021-02-09 12:20:00,358.96,359.05,358.87,359.04,2301.0,336.1212,336.2055,336.0369,336.1961,2301.0
2021-02-09 12:25:00,359.04,359.08,358.99,359.01,8950.0,336.1961,336.2336,336.1493,336.168,8950.0
2021-02-09 12:30:00,359.04,359.11,358.99,359.03,75036.0,336.1961,336.2617,336.1493,336.1868,75036.0
2021-02-09 12:35:00,359.04,359.1,359.0,359.1,7895.0,336.1961,336.2523,336.1587,336.2523,7895.0
2021-02-09 12:40:00,359.07,359.1,359.02,359.09,11404.0,336.2242,336.2523,336.1774,336.2429,11404.0
2021-02-09 12:45:00,359.11,359.13,359.04,359.13,21737.0,336.2617,336.2804,336.1961,336.2804,21737.0
2021-02-09 12:50:00,359.11,359.3,359.11,359.25,48540.0,336.2617,336.4396,336.2617,336.3928,48540.0
2021-02-09 12:55:00,359.25,359.26,359.05,359.17,16507.0,336.3928,336.4021,336.2055,336.3178,16507.0
2021-02-09 13:00:00,359.21,359.22,359.0,359.09,10828.0,336.3553,336.3647,336.1587,336.2429,10828.0
2021-02-09 13:05:00,359.09,359.1,358.98,358.98,8395.0,336.2429,336.2523,336.1399,336.1399,8395.0
2021-02-09 13:10:00,359.02,359.09,358.97,359.01,12283.0,336.1774,336.2429,336.1306,336.168,12283.0
2021-02-09 13:15:00,359.02,359.04,358.93,358.99,5719.0,336.1774,336.1961,336.0931,336.1493,5719.0
2021-02-09 13:20:00,358.98,358.98,358.77,358.81,9021.0,336.1399,336.1399,335.9433,335.9807,9021.0
2021-02-09 13:25:00,358.83,358.88,358.72,358.74,6850.0,335.9995,336.0463,335.8965,335.9152,6850.0
2021-02-09 13:30:00,358.74,358.81,358.74,358.81,5007.0,335.9152,335.9807,335.9152,335.9807,5007.0
2021-02-09 13:35:00,358.86,358.94,358.79,358.91,5101.0,336.0276,336.1025,335.962,336.0744,5101.0
2021-02-09 13:40:00,358.9,358.91,358.81,358.82,55958.0,336.065,336.0744,335.9807,335.9901,55958.0
2021-02-09 13:45:00,358.83,358.87,358.72,358.76,26707.0,335.9995,336.0369,335.8965,335.9339,26707.0
2021-02-09 13:50:00,358.73,358.81,358.72,358.8,7630.0,335.9058,335.9807,335.8965,335.9714,7630.0
2021-02-09 13:55:00,358.81,358.95,358.8,358.88,17599.0,335.9807,336.1118,335.9714,336.0463,17599.0
2021-02-09 14:00:00,358.95,359.01,358.93,358.99,6012.0,336.1118,336.168,336.0931,336.1493,6012.0
2021-02-09 14:05:00,358.95,359.09,358.94,359.07,17126.0,336.1118,336.2429,336.1025,336.2242,17126.0
2021-02-09 14:10:00,359.07,359.08,359.04,359.06,4104.0,336.2242,336.2336,336.1961,336.2148,4104.0
2021-02-09 14:15:00,359.06,359.13,359.02,359.12,9973.0,336.2148,336.2804,336.1774,336.271,9973.0
2021-02-09 14:20:00,359.08,359.12,359.06,359.08,5381.0,336.2336,336.271,336.2148,336.2336,5381.0
2021-02-09 14:25:00,359.09,359.19,359.08,359.16,15186.0,336.2429,336.3366,336.2336,336.3085,15186.0
2021-02-09 14:30:00,359.14,359.28,359.14,359.24,14031.0,336.2898,336.4208,336.2898,336.3834,14031.0
2021-02-09 14:35:00,359.24,359.33,359.24,359.28,20179.0,336.3834,336.4677,336.3834,336.4208,20179.0
2021-02-09 14:40:00,359.27,359.32,359.22,359.27,10601.0,336.4115,336.4583,336.3647,336.4115,10601.0
2021-02-09 14:45:00,359.24,359.29,359.21,359.24,23083.0,336.3834,336.4302,336.3553,336.3834,23083.0
2021-02-09 14:50:00,359.24,359.27,359.14,359.27,7547.0,336.3834,336.4115,336.2898,336.4115,7547.0
2021-02-09 14:55:00,359.29,359.31,359.26,359.28,7919.0,336.4302,336.4489,336.4021,336.4208,7919.0
2021-02-09 15:00:00,359.25,359.3,359.19,359.3,57583.0,336.3928,336.4396,336.3366,336.4396,57583.0
2021-02-09 15:05:00,359.25,359.29,359.2,359.23,32397.0,336.3928,336.4302,336.3459,336.374,32397.0
2021-02-09 15:10:00,359.21,359.3,359.17,359.3,5734.0,336.3553,336.4396,336.3178,336.4396,5734.0
2021-02-09 15:15:00,359.31,359.32,359.19,359.23,11348.0,336.4489,336.4583,336.3366,336.374,11348.0
2021-02-09 15:20:00,359.22,359.23,358.99,359.0,22894.0,336.3647,336.374,336.1493,336.1587,22894.0
2021-02-09 15:25:00,359.03,359.09,358.98,358.99,20672.0,336.1868,336.2429,336.1399,336.1493,20672.0
2021-02-09 15:30:00,359.0,359.12,359.0,359.11,9180.0,336.1587,336.271,336.1587,336.2617,9180.0
2021-02-09 15:35:00,359.12,359.33,359.12,359.31,13900.0,336.271,336.4677,336.271,336.4489,13900.0
2021-02-09 15:40:00,359.29,359.29,359.15,359.22,14548.0,336.4302,336.4302,336.2991,336.3647,14548.0
2021-02-09 15:45:00,359.21,359.24,359.04,359.05,8462.0,336.3553,336.3834,336.1961,336.2055,8462.0
2021-02-09 15:50:00,359.02,359.02,358.64,358.8,24983.0,336.1774,336.1774,335.8216,335.9714,24983.0
2021-02-09 15:55:00,358.75,358.82,358.45,358.8,86590.0,335.9246,335.9901,335.6437,335.9714,86590.0
2021-02-10 09:30:00,360.53,360.61,360.1,360.2,140529.0,337.5913,337.6662,337.1887,337.2823,140529.0
2021-02-10 09:35:00,360.17,360.28,359.99,360.17,92536.0,337.2542,337.3572,337.0857,337.2542,92536.0
2021-02-10 09:40:00,360.18,360.18,359.96,360.08,66300.0,337.2636,337.2636,337.0576,337.1699,66300.0
2021-02-10 09:45:00,360.04,360.33,360.0,360.15,26074.0,337.1325,337.404,337.095,337.2355,26074.0
2021-02-10 09:50:00,360.14,360.15,359.88,359.93,23245.0,337.2261,337.2355,336.9827,337.0295,23245.0
2021-02-10 09:55:00,359.92,359.99,359.81,359.97,21057.0,337.0201,337.0857,336.9171,337.0669,21057.0
2021-02-10 10:00:00,359.93,360.3,359.92,360.14,19690.0,337.0295,337.3759,337.0201,337.2261,19690.0
2021-02-10 10:05:00,360.12,360.18,360.03,360.06,15237.0,337.2074,337.2636,337.1231,337.1512,15237.0
2021-02-10 10:10:00,360.08,360.11,359.59,359.61,29664.0,337.1699,337.198,336.7111,336.7298,29664.0
2021-02-10 10:15:00,359.59,359.59,359.1,359.19,61133.0,336.7111,336.7111,336.2523,336.3366,61133.0
2021-02-10 10:20:00,359.09,359.09,357.4,357.66,75055.0,336.2429,336.2429,334.6605,334.9039,75055.0
2021-02-10 10:25:00,357.72,358.5,357.33,358.0,36167.0,334.9601,335.6905,334.5949,335.2223,36167.0
2021-02-10 10:30:00,357.92,358.11,357.25,357.39,22912.0,335.1474,335.3253,334.52,334.6511,22912.0
2021-02-10 10:35:00,357.45,358.18,357.45,357.63,13746.0,334.7073,335.3908,334.7073,334.8758,13746.0
2021-02-10 10:40:00,357.51,357.71,356.3,356.42,43157.0,334.7635,334.9507,333.6304,333.7428,43157.0
2021-02-10 10:45:00,356.47,357.05,356.3,357.0,37853.0,333.7896,334.3327,333.6304,334.2859,37853.0
2021-02-10 10:50:00,357.07,358.0,356.94,357.92,44935.0,334.3515,335.2223,334.2297,335.1474,44935.0
2021-02-10 10:55:00,357.87,358.27,357.57,358.26,19996.0,335.1006,335.4751,334.8196,335.4657,19996.0
2021-02-10 11:00:00,358.2,358.41,357.93,357.94,16474.0,335.4096,335.6062,335.1567,335.1661,16474.0
2021-02-10 11:05:00,357.76,358.07,357.5,357.97,13595.0,334.9976,335.2878,334.7541,335.1942,13595.0
2021-02-10 11:10:00,358.11,358.64,358.03,358.56,11862.0,335.3253,335.8216,335.2504,335.7467,11862.0
2021-02-10 11:15:00,358.54,358.59,358.27,358.4,9237.0,335.7279,335.7747,335.4751,335.5968,9237.0
2021-02-10 11:20:00,358.38,358.52,358.23,358.32,7168.0,335.5781,335.7092,335.4376,335.5219,7168.0
2021-02-10 11:25:00,358.35,358.44,357.88,357.94,82674.0,335.55,335.6343,335.1099,335.1661,82674.0
2021-02-10 11:30:00,357.92,358.22,357.49,358.19,15054.0,335.1474,335.4283,334.7447,335.4002,15054.0
2021-02-10 11:35:00,358.31,358.39,358.0,358.12,13344.0,335.5126,335.5875,335.2223,335.3346,13344.0
2021-02-10 11:40:00,358.09,358.17,357.95,357.98,11438.0,335.3066,335.3815,335.1755,335.2036,11438.0
2021-02-10 11:45:00,357.91,358.14,357.91,358.09,5135.0,335.138,335.3534,335.138,335.3066,5135.0
2021-02-10 11:50:00,358.19,358.27,357.98,358.19,7781.0,335.4002,335.4751,335.2036,335.4002,7781.0
2021-02-10 11:55:00,358.22,358.57,358.14,358.14,10671.0,335.4283,335.756,335.3534,335.3534,10671.0
2021-02-10 12:00:00,358.05,358.06,357.5,357.63,18142.0,335.2691,335.2785,334.7541,334.8758,18142.0
2021-02-10 12:05:00,357.61,357.68,357.38,357.67,10637.0,334.8571,334.9226,334.6417,334.9133,10637.0
2021-02-10 12:10:00,357.65,358.08,357.59,358.08,6562.0,334.8946,335.2972,334.8384,335.2972,6562.0
2021-02-10 12:15:00,358.03,358.07,357.73,357.91,9973.0,335.2504,335.2878,334.9695,335.138,9973.0
2021-02-10 12:20:00,357.99,357.99,357.36,357.37,15260.0,335.2129,335.2129,334.623,334.6324,15260.0
2021-02-10 12:25:00,357.38,358.08,357.33,357.93,19728.0,334.6417,335.2972,334.5949,335.1567,19728.0
2021-02-10 12:30:00,357.84,357.9,357.71,357.84,5560.0,335.0725,335.1286,334.9507,335.0725,5560.0
2021-02-10 12:35:00,357.93,357.95,357.64,357.73,6479.0,335.1567,335.1755,334.8852,334.9695,6479.0
2021-02-10 12:40:00,357.71,358.01,357.68,357.86,10381.0,334.9507,335.2316,334.9226,335.0912,10381.0
2021-02-10 12:45:00,357.88,358.11,357.79,358.09,4069.0,335.1099,335.3253,335.0256,335.3066,4069.0
2021-02-10 12:50:00,358.11,358.37,358.1,358.2,5990.0,335.3253,335.5687,335.3159,335.4096,5990.0
2021-02-10 12:55:00,358.21,358.28,358.18,358.2,1891.0,335.4189,335.4845,335.3908,335.4096,1891.0
2021-02-10 13:00:00,358.14,358.19,358.0,358.18,5108.0,335.3534,335.4002,335.2223,335.3908,5108.0
2021-02-10 13:05:00,358.22,358.37,358.2,358.21,9960.0,335.4283,335.5687,335.4096,335.4189,9960.0
2021-02-10 13:10:00,358.21,358.26,358.07,358.21,4214.0,335.4189,335.4657,335.2878,335.4189,4214.0
2021-02-10 13:15:00,358.2,358.28,358.08,358.25,5196.0,335.4096,335.4845,335.2972,335.4564,5196.0
2021-02-10 13:20:00,358.28,358.36,358.24,358.32,5864.0,335.4845,335.5594,335.447,335.5219,5864.0
2021-02-10 13:25:00,358.37,358.47,358.32,358.44,13566.0,335.5687,335.6624,335.5219,335.6343,13566.0
2021-02-10 13:30:00,358.4,358.61,358.39,358.59,6114.0,335.5968,335.7935,335.5875,335.7747,6114.0
2021-02-10 13:35:00,358.61,358.61,358.45,358.56,8968.0,335.7935,335.7935,335.6437,335.7467,8968.0
2021-02-10 13:40:00,358.54,358.56,358.43,358.52,12555.0,335.7279,335.7467,335.6249,335.7092,12555.0
2021-02-10 13:45:00,358.48,358.49,358.16,358.16,15496.0,335.6717,335.6811,335.3721,335.3721,15496.0
2021-02-10 13:50:00,358.09,358.3,358.0,358.23,13399.0,335.3066,335.5032,335.2223,335.4376,13399.0
2021-02-10 13:55:00,358.2,358.25,358.13,358.25,8685.0,335.4096,335.4564,335.344,335.4564,8685.0
2021-02-10 14:00:00,358.2,358.46,358.06,358.3,21698.0,335.4096,335.653,335.2785,335.5032,21698.0
2021-02-10 14:05:00,358.28,358.45,358.23,358.3,16591.0,335.4845,335.6437,335.4376,335.5032,16591.0
2021-02-10 14:10:00,358.31,358.43,358.29,358.34,16157.0,335.5126,335.6249,335.4938,335.5407,16157.0
2021-02-10 14:15:00,358.29,358.34,358.12,358.27,11518.0,335.4938,335.5407,335.3346,335.4751,11518.0
2021-02-10 14:20:00,358.31,358.34,358.07,358.33,21578.0,335.5126,335.5407,335.2878,335.5313,21578.0
2021-02-10 14:25:00,358.27,358.86,358.26,358.86,18087.0,335.4751,336.0276,335.4657,336.0276,18087.0
2021-02-10 14:30:00,358.92,359.31,358.73,359.2,34463.0,336.0837,336.4489,335.9058,336.3459,34463.0
2021-02-10 14:35:00,359.22,359.22,359.01,359.01,7945.0,336.3647,336.3647,336.168,336.168,7945.0
2021-02-10 14:40:00,359.09,359.23,359.09,359.15,13872.0,336.2429,336.374,336.2429,336.2991,13872.0
2021-02-10 14:45:00,359.15,359.27,359.12,359.27,8074.0,336.2991,336.4115,336.271,336.4115,8074.0
2021-02-10 14:50:00,359.23,359.26,359.0,359.06,9440.0,336.374,336.4021,336.1587,336.2148,9440.0
2021-02-10 14:55:00,359.13,359.29,359.13,359.27,13678.0,336.2804,336.4302,336.2804,336.4115,13678.0
2021-02-10 15:00:00,359.34,359.52,359.34,359.46,33345.0,336.477,336.6456,336.477,336.5894,33345.0
2021-02-10 15:05:00,359.42,359.48,359.35,359.37,18876.0,336.5519,336.6081,336.4864,336.5051,18876.0
2021-02-10 15:10:00,359.35,359.49,359.19,359.4,17354.0,336.4864,336.6175,336.3366,336.5332,17354.0
2021-02-10 15:15:00,359.44,359.48,359.12,359.22,29013.0,336.5707,336.6081,336.271,336.3647,29013.0
2021-02-10 15:20:00,359.22,359.26,358.98,358.98,16441.0,336.3647,336.4021,336.1399,336.1399,16441.0
2021-02-10 15:25:00,359.05,359.12,358.72,358.92,17906.0,336.2055,336.271,335.8965,336.0837,17906.0
2021-02-10 15:30:00,358.95,359.09,358.75,358.84,21293.0,336.1118,336.2429,335.9246,336.0088,21293.0
2021-02-10 15:35:00,358.82,358.83,358.25,358.25,39245.0,335.9901,335.9995,335.4564,335.4564,39245.0
2021-02-10 15:40:00,358.26,358.47,357.98,357.99,34291.0,335.4657,335.6624,335.2036,335.2129,34291.0
2021-02-10 15:45:00,358.02,358.36,358.01,358.16,21951.0,335.241,335.5594,335.2316,335.3721,21951.0
2021-02-10 15:50:00,358.14,358.49,358.01,358.24,36224.0,335.3534,335.6811,335.2316,335.447,36224.0
2021-02-10 15:55:00,358.32,358.67,358.13,358.67,73651.0,335.5219,335.8497,335.344,335.8497,73651.0
2021-02-11 09:30:00,359.72,359.86,359.51,359.78,222572.0,336.8328,336.9639,336.6362,336.889,222572.0
2021-02-11 09:35:00,359.79,360.06,359.52,359.93,122432.0,336.8984,337.1512,336.6456,337.0295,122432.0
2021-02-11 09:40:00,359.95,359.95,359.61,359.71,16372.0,337.0482,337.0482,336.7298,336.8235,16372.0
2021-02-11 09:45:00,359.77,360.1,359.71,359.97,36539.0,336.8797,337.1887,336.8235,337.0669,36539.0
2021-02-11 09:50:00,360.0,360.0,359.17,359.23,20444.0,337.095,337.095,336.3178,336.374,20444.0
2021-02-11 09:55:00,359.29,359.49,358.88,358.94,14132.0,336.4302,336.6175,336.0463,336.1025,14132.0
2021-02-11 10:00:00,358.9,359.33,358.84,359.33,32917.0,336.065,336.4677,336.0088,336.4677,32917.0
2021-02-11 10:05:00,359.39,359.42,359.12,359.19,10234.0,336.5238,336.5519,336.271,336.3366,10234.0
2021-02-11 10:10:00,359.21,359.33,359.09,359.33,15764.0,336.3553,336.4677,336.2429,336.4677,15764.0
2021-02-11 10:15:00,359.34,359.51,359.3,359.43,11830.0,336.477,336.6362,336.4396,336.5613,11830.0
2021-02-11 10:20:00,359.4,359.61,359.4,359.5,6561.0,336.5332,336.7298,336.5332,336.6268,6561.0
2021-02-11 10:25:00,359.47,359.5,359.27,359.45,12221.0,336.5988,336.6268,336.4115,336.58,12221.0
2021-02-11 10:30:00,359.28,359.28,359.06,359.12,12486.0,336.4208,336.4208,336.2148,336.271,12486.0
2021-02-11 10:35:00,359.19,359.41,359.19,359.31,7837.0,336.3366,336.5426,336.3366,336.4489,7837.0
2021-02-11 10:40:00,359.33,359.65,359.33,359.51,9797.0,336.4677,336.7673,336.4677,336.6362,9797.0
2021-02-11 10:45:00,359.52,359.7,359.49,359.61,7000.0,336.6456,336.8141,336.6175,336.7298,7000.0
2021-02-11 10:50:00,359.59,359.78,359.58,359.68,14661.0,336.7111,336.889,336.7018,336.7954,14661.0
2021-02-11 10:55:00,359.66,359.66,358.93,359.08,35621.0,336.7767,336.7767,336.0931,336.2336,35621.0
2021-02-11 11:00:00,358.98,359.27,358.86,359.13,5415.0,336.1399,336.4115,336.0276,336.2804,5415.0
2021-02-11 11:05:00,359.07,359.17,358.94,359.0,9242.0,336.2242,336.3178,336.1025,336.1587,9242.0
2021-02-11 11:10:00,359.01,359.07,358.7,359.0,14808.0,336.168,336.2242,335.8777,336.1587,14808.0
2021-02-11 11:15:00,358.98,359.01,358.88,358.91,8394.0,336.1399,336.168,336.0463,336.0744,8394.0
2021-02-11 11:20:00,358.94,359.06,358.87,359.03,29413.0,336.1025,336.2148,336.0369,336.1868,29413.0
2021-02-11 11:25:00,359.18,359.19,359.08,359.14,9020.0,336.3272,336.3366,336.2336,336.2898,9020.0
2021-02-11 11:30:00,359.12,359.33,359.12,359.29,3757.0,336.271,336.4677,336.271,336.4302,3757.0
2021-02-11 11:35:00,359.33,359.4,359.33,359.37,8033.0,336.4677,336.5332,336.4677,336.5051,8033.0
2021-02-11 11:40:00,359.37,359.4,359.3,359.38,17229.0,336.5051,336.5332,336.4396,336.5145,17229.0
2021-02-11 11:45:00,359.37,359.4,359.21,359.34,7773.0,336.5051,336.5332,336.3553,336.477,7773.0
2021-02-11 11:50:00,359.36,359.36,358.97,359.04,7820.0,336.4958,336.4958,336.1306,336.1961,7820.0
2021-02-11 11:55:00,358.96,359.05,358.87,359.04,4246.0,336.1212,336.2055,336.0369,336.1961,4246.0
2021-02-11 12:00:00,359.06,359.18,359.02,359.18,5042.0,336.2148,336.3272,336.1774,336.3272,5042.0
2021-02-11 12:05:00,359.0,359.01,358.77,358.82,2303.0,336.1587,336.168,335.9433,335.9901,2303.0
2021-02-11 12:10:00,358.77,358.98,358.72,358.76,12491.0,335.9433,336.1399,335.8965,335.9339,12491.0
2021-02-11 12:15:00,358.69,358.7,357.83,357.83,19184.0,335.8684,335.8777,335.0631,335.0631,19184.0
2021-02-11 12:20:00,357.85,358.16,357.82,357.83,28347.0,335.0818,335.3721,335.0537,335.0631,28347.0
2021-02-11 12:25:00,357.77,357.77,357.31,357.31,35186.0,335.0069,335.0069,334.5762,334.5762,35186.0
2021-02-11 12:30:00,357.31,357.85,357.31,357.7,36259.0,334.5762,335.0818,334.5762,334.9414,36259.0
2021-02-11 12:35:00,357.74,358.01,357.72,357.97,13533.0,334.9788,335.2316,334.9601,335.1942,13533.0
2021-02-11 12:40:00,357.92,357.93,357.38,357.43,9323.0,335.1474,335.1567,334.6417,334.6885,9323.0
2021-02-11 12:45:00,357.34,357.62,356.83,357.56,19580.0,334.6043,334.8665,334.1267,334.8103,19580.0
2021-02-11 12:50:00,357.61,357.71,357.29,357.55,5844.0,334.8571,334.9507,334.5575,334.8009,5844.0
2021-02-11 12:55:00,357.48,357.9,357.48,357.9,16153.0,334.7354,335.1286,334.7354,335.1286,16153.0
2021-02-11 13:00:00,357.84,357.9,357.76,357.87,8670.0,335.0725,335.1286,334.9976,335.1006,8670.0
2021-02-11 13:05:00,357.86,357.96,357.66,357.66,6438.0,335.0912,335.1848,334.9039,334.9039,6438.0
2021-02-11 13:10:00,357.57,358.08,357.48,358.08,6756.0,334.8196,335.2972,334.7354,335.2972,6756.0
2021-02-11 13:15:00,358.08,358.14,358.01,358.06,7964.0,335.2972,335.3534,335.2316,335.2785,7964.0
2021-02-11 13:20:00,358.1,358.43,358.09,358.4,15090.0,335.3159,335.6249,335.3066,335.5968,15090.0
2021-02-11 13:25:00,358.41,358.41,358.22,358.25,14176.0,335.6062,335.6062,335.4283,335.4564,14176.0
2021-02-11 13:30:00,358.27,358.38,358.1,358.3,25320.0,335.4751,335.5781,335.3159,335.5032,25320.0
2021-02-11 13:35:00,358.23,358.43,358.22,358.39,13806.0,335.4376,335.6249,335.4283,335.5875,13806.0
2021-02-11 13:40:00,358.44,358.52,358.31,358.31,10555.0,335.6343,335.7092,335.5126,335.5126,10555.0
2021-02-11 13:45:00,358.31,358.31,358.1,358.27,6526.0,335.5126,335.5126,335.3159,335.4751,6526.0
2021-02-11 13:50:00,358.3,358.34,358.18,358.23,5154.0,335.5032,335.5407,335.3908,335.4376,5154.0
2021-02-11 13:55:00,358.23,358.23,358.12,358.16,2397.0,335.4376,335.4376,335.3346,335.3721,2397.0
2021-02-11 14:00:00,358.07,358.08,357.59,357.61,9410.0,335.2878,335.2972,334.8384,334.8571,9410.0
2021-02-11 14:05:00,357.55,357.82,357.54,357.76,19898.0,334.8009,335.0537,334.7916,334.9976,19898.0
2021-02-11 14:10:00,357.72,357.72,357.51,357.65,9866.0,334.9601,334.9601,334.7635,334.8946,9866.0
2021-02-11 14:15:00,357.71,357.91,357.7,357.9,11755.0,334.9507,335.138,334.9414,335.1286,11755.0
2021-02-11 14:20:00,357.9,358.02,357.45,357.8,11071.0,335.1286,335.241,334.7073,335.035,11071.0
2021-02-11 14:25:00,357.85,358.0,357.72,357.95,10700.0,335.0818,335.2223,334.9601,335.1755,10700.0
2021-02-11 14:30:00,357.97,358.05,357.85,357.97,10672.0,335.1942,335.2691,335.0818,335.1942,10672.0
2021-02-11 14:35:00,357.97,357.98,357.65,357.7,19803.0,335.1942,335.2036,334.8946,334.9414,19803.0
2021-02-11 14:40:00,357.74,358.17,357.67,358.17,5792.0,334.9788,335.3815,334.9133,335.3815,5792.0
2021-02-11 14:45:00,358.15,358.19,358.1,358.13,5299.0,335.3627,335.4002,335.3159,335.344,5299.0
2021-02-11 14:50:00,358.12,358.23,358.02,358.23,5197.0,335.3346,335.4376,335.241,335.4376,5197.0
2021-02-11 14:55:00,358.26,358.37,358.15,358.32,69288.0,335.4657,335.5687,335.3627,335.5219,69288.0
2021-02-11 15:00:00,358.31,358.35,358.21,358.33,15478.0,335.5126,335.55,335.4189,335.5313,15478.0
2021-02-11 15:05:00,358.31,358.58,358.31,358.55,12591.0,335.5126,335.7654,335.5126,335.7373,12591.0
2021-02-11 15:10:00,358.54,358.95,358.49,358.78,25667.0,335.7279,336.1118,335.6811,335.9527,25667.0
2021-02-11 15:15:00,358.76,358.78,358.58,358.72,20156.0,335.9339,335.9527,335.7654,335.8965,20156.0
2021-02-11 15:20:00,358.67,358.98,358.66,358.79,39843.0,335.8497,336.1399,335.8403,335.962,39843.0
2021-02-11 15:25:00,358.79,358.86,358.68,358.69,5751.0,335.962,336.0276,335.859,335.8684,5751.0
2021-02-11 15:30:00,358.75,358.75,358.58,358.72,19062.0,335.9246,335.9246,335.7654,335.8965,19062.0
2021-02-11 15:35:00,358.71,358.75,358.56,358.58,44053.0,335.8871,335.9246,335.7467,335.7654,44053.0
2021-02-11 15:40:00,358.59,358.91,358.49,358.63,36386.0,335.7747,336.0744,335.6811,335.8122,36386.0
2021-02-11 15:45:00,358.62,359.25,358.62,358.89,29093.0,335.8028,336.3928,335.8028,336.0557,29093.0
2021-02-11 15:50:00,358.86,359.01,358.67,359.0,22287.0,336.0276,336.168,335.8497,336.1587,22287.0
2021-02-11 15:55:00,359.03,359.45,358.98,359.21,90157.0,336.1868,336.58,336.1399,336.3553,90157.0
2021-02-12 09:30:00,358.45,358.88,358.36,358.7,81927.0,335.6437,336.0463,335.5594,335.8777,81927.0
2021-02-12 09:35:00,358.64,358.88,358.5,358.86,41684.0,335.8216,336.0463,335.6905,336.0276,41684.0
2021-02-12 09:40:00,358.86,359.0,358.85,358.88,15246.0,336.0276,336.1587,336.0182,336.0463,15246.0
2021-02-12 09:45:00,358.96,359.12,358.9,359.05,23598.0,336.1212,336.271,336.065,336.2055,23598.0
2021-02-12 09:50:00,359.04,359.13,358.82,358.87,16431.0,336.1961,336.2804,335.9901,336.0369,16431.0
2021-02-12 09:55:00,358.91,358.97,358.82,358.87,17317.0,336.0744,336.1306,335.9901,336.0369,17317.0
2021-02-12 10:00:00,358.83,359.13,358.82,359.02,7470.0,335.9995,336.2804,335.9901,336.1774,7470.0
2021-02-12 10:05:00,359.05,359.16,359.0,359.14,7496.0,336.2055,336.3085,336.1587,336.2898,7496.0
2021-02-12 10:10:00,359.07,359.22,359.07,359.2,7578.0,336.2242,336.3647,336.2242,336.3459,7578.0
2021-02-12 10:15:00,359.23,359.23,358.85,358.94,15250.0,336.374,336.374,336.0182,336.1025,15250.0
2021-02-12 10:20:00,358.95,359.16,358.88,359.15,13664.0,336.1118,336.3085,336.0463,336.2991,13664.0
2021-02-12 10:25:00,359.14,359.14,358.96,358.97,7124.0,336.2898,336.2898,336.1212,336.1306,7124.0
2021-02-12 10:30:00,359.05,359.05,358.67,358.85,11681.0,336.2055,336.2055,335.8497,336.0182,11681.0
2021-02-12 10:35:00,358.94,359.7,358.94,359.63,107932.0,336.1025,336.8141,336.1025,336.7486,107932.0
2021-02-12 10:40:00,359.6,359.89,359.6,359.89,45056.0,336.7205,336.992,336.7205,336.992,45056.0
2021-02-12 10:45:00,359.89,359.89,359.72,359.82,81354.0,336.992,336.992,336.8328,336.9265,81354.0
2021-02-12 10:50:00,359.8,359.9,359.75,359.75,11936.0,336.9078,337.0014,336.8609,336.8609,11936.0
2021-02-12 10:55:00,359.69,359.76,359.64,359.73,13208.0,336.8048,336.8703,336.7579,336.8422,13208.0
2021-02-12 11:00:00,359.73,359.81,359.69,359.69,17449.0,336.8422,336.9171,336.8048,336.8048,17449.0
2021-02-12 11:05:00,359.67,359.69,359.51,359.59,11502.0,336.786,336.8048,336.6362,336.7111,11502.0
2021-02-12 11:10:00,359.58,359.87,359.58,359.75,6188.0,336.7018,336.9733,336.7018,336.8609,6188.0
2021-02-12 11:15:00,359.79,359.89,359.75,359.81,12282.0,336.8984,336.992,336.8609,336.9171,12282.0
2021-02-12 11:20:00,359.8,359.82,359.72,359.82,15067.0,336.9078,336.9265,336.8328,336.9265,15067.0
2021-02-12 11:25:00,359.78,359.8,359.65,359.77,31388.0,336.889,336.9078,336.7673,336.8797,31388.0
2021-02-12 11:30:00,359.82,359.96,359.8,359.95,8238.0,336.9265,337.0576,336.9078,337.0482,8238.0
2021-02-12 11:35:00,359.96,360.01,359.68,359.77,16861.0,337.0576,337.1044,336.7954,336.8797,16861.0
2021-02-12 11:40:00,359.76,359.82,359.68,359.71,6658.0,336.8703,336.9265,336.7954,336.8235,6658.0
2021-02-12 11:45:00,359.69,359.89,359.68,359.81,7353.0,336.8048,336.992,336.7954,336.9171,7353.0
2021-02-12 11:50:00,359.82,359.89,359.7,359.85,6585.0,336.9265,336.992,336.8141,336.9546,6585.0
2021-02-12 11:55:00,359.86,359.87,359.76,359.8,9695.0,336.9639,336.9733,336.8703,336.9078,9695.0
2021-02-12 12:00:00,359.82,360.05,359.82,359.99,43222.0,336.9265,337.1419,336.9265,337.0857,43222.0
2021-02-12 12:05:00,359.98,360.01,359.95,359.97,5431.0,337.0763,337.1044,337.0482,337.0669,5431.0
2021-02-12 12:10:00,359.94,359.98,359.9,359.91,3455.0,337.0389,337.0763,337.0014,337.0108,3455.0
2021-02-12 12:15:00,359.91,359.94,359.81,359.82,8686.0,337.0108,337.0389,336.9171,336.9265,8686.0
2021-02-12 12:20:00,359.83,359.83,359.72,359.78,11322.0,336.9359,336.9359,336.8328,336.889,11322.0
2021-02-12 12:25:00,359.78,359.82,359.67,359.69,12253.0,336.889,336.9265,336.786,336.8048,12253.0
2021-02-12 12:30:00,359.69,359.7,359.54,359.59,11946.0,336.8048,336.8141,336.6643,336.7111,11946.0
2021-02-12 12:35:00,359.56,359.63,359.46,359.56,12297.0,336.683,336.7486,336.5894,336.683,12297.0
2021-02-12 12:40:00,359.55,359.6,359.44,359.6,13446.0,336.6737,336.7205,336.5707,336.7205,13446.0
2021-02-12 12:45:00,359.64,359.73,359.64,359.72,9832.0,336.7579,336.8422,336.7579,336.8328,9832.0
2021-02-12 12:50:00,359.7,359.74,359.57,359.58,24231.0,336.8141,336.8516,336.6924,336.7018,24231.0
2021-02-12 12:55:00,359.55,359.7,359.55,359.64,6038.0,336.6737,336.8141,336.6737,336.7579,6038.0
2021-02-12 13:00:00,359.63,359.7,359.63,359.69,6882.0,336.7486,336.8141,336.7486,336.8048,6882.0
2021-02-12 13:05:00,359.69,359.7,359.57,359.58,6889.0,336.8048,336.8141,336.6924,336.7018,6889.0
2021-02-12 13:10:00,359.56,359.63,359.51,359.51,10824.0,336.683,336.7486,336.6362,336.6362,10824.0
2021-02-12 13:15:00,359.52,359.62,359.13,359.24,43090.0,336.6456,336.7392,336.2804,336.3834,43090.0
2021-02-12 13:20:00,359.19,359.38,359.03,359.38,5990.0,336.3366,336.5145,336.1868,336.5145,5990.0
2021-02-12 13:25:00,359.37,359.42,359.35,359.4,9542.0,336.5051,336.5519,336.4864,336.5332,9542.0
2021-02-12 13:30:00,359.45,359.61,359.45,359.57,5584.0,336.58,336.7298,336.58,336.6924,5584.0
2021-02-12 13:35:00,359.56,359.67,359.52,359.55,8176.0,336.683,336.786,336.6456,336.6737,8176.0
2021-02-12 13:40:00,359.57,359.62,359.48,359.52,6849.0,336.6924,336.7392,336.6081,336.6456,6849.0
2021-02-12 13:45:00,359.51,359.53,359.43,359.5,6833.0,336.6362,336.6549,336.5613,336.6268,6833.0
2021-02-12 13:50:00,359.5,359.51,359.39,359.42,7005.0,336.6268,336.6362,336.5238,336.5519,7005.0
2021-02-12 13:55:00,359.42,359.42,359.16,359.35,7730.0,336.5519,336.5519,336.3085,336.4864,7730.0
2021-02-12 14:00:00,359.28,359.32,359.08,359.19,6502.0,336.4208,336.4583,336.2336,336.3366,6502.0
2021-02-12 14:05:00,359.15,359.26,359.08,359.25,30141.0,336.2991,336.4021,336.2336,336.3928,30141.0
2021-02-12 14:10:00,359.26,359.27,359.17,359.17,31770.0,336.4021,336.4115,336.3178,336.3178,31770.0
2021-02-12 14:15:00,359.18,359.29,359.07,359.29,216119.0,336.3272,336.4302,336.2242,336.4302,216119.0
2021-02-12 14:20:00,359.34,359.39,359.26,359.32,16995.0,336.477,336.5238,336.4021,336.4583,16995.0
2021-02-12 14:25:00,359.25,359.37,359.24,359.36,7962.0,336.3928,336.5051,336.3834,336.4958,7962.0
2021-02-12 14:30:00,359.4,359.42,359.29,359.42,9731.0,336.5332,336.5519,336.4302,336.5519,9731.0
2021-02-12 14:35:00,359.36,359.39,359.15,359.28,8227.0,336.4958,336.5238,336.2991,336.4208,8227.0
2021-02-12 14:40:00,359.24,359.36,359.16,359.34,8355.0,336.3834,336.4958,336.3085,336.477,8355.0
2021-02-12 14:45:00,359.36,359.62,359.35,359.57,3279.0,336.4958,336.7392,336.4864,336.6924,3279.0
2021-02-12 14:50:00,359.6,359.64,359.49,359.6,56793.0,336.7205,336.7579,336.6175,336.7205,56793.0
2021-02-12 14:55:00,359.57,359.61,359.56,359.57,2160.0,336.6924,336.7298,336.683,336.6924,2160.0
2021-02-12 15:00:00,359.56,359.65,359.5,359.59,7743.0,336.683,336.7673,336.6268,336.7111,7743.0
2021-02-12 15:05:00,359.61,359.73,359.55,359.66,10775.0,336.7298,336.8422,336.6737,336.7767,10775.0
2021-02-12 15:10:00,359.62,359.72,359.62,359.72,6574.0,336.7392,336.8328,336.7392,336.8328,6574.0
2021-02-12 15:15:00,359.79,359.79,359.66,359.68,6267.0,336.8984,336.8984,336.7767,336.7954,6267.0
2021-02-12 15:20:00,359.69,359.8,359.68,359.79,9885.0,336.8048,336.9078,336.7954,336.8984,9885.0
2021-02-12 15:25:00,359.79,359.88,359.76,359.84,10248.0,336.8984,336.9827,336.8703,336.9452,10248.0
2021-02-12 15:30:00,359.83,359.97,359.82,359.94,26797.0,336.9359,337.0669,336.9265,337.0389,26797.0
2021-02-12 15:35:00,359.95,360.33,359.94,360.3,26079.0,337.0482,337.404,337.0389,337.3759,26079.0
2021-02-12 15:40:00,360.28,360.43,360.28,360.32,94968.0,337.3572,337.4977,337.3572,337.3947,94968.0
2021-02-12 15:45:00,360.27,360.53,360.25,360.52,16826.0,337.3479,337.5913,337.3291,337.5819,16826.0
2021-02-12 15:50:00,360.53,361.07,360.53,360.93,69406.0,337.5913,338.097,337.5913,337.9659,69406.0
2021-02-12 15:55:00,360.97,361.19,360.83,361.04,75909.0,338.0033,338.2093,337.8722,338.0689,75909.0
2021-02-16 09:30:00,362.15,362.3,361.88,362.16,232612.0,339.1082,339.2487,338.8554,339.1176,232612.0
2021-02-16 09:35:00,362.13,362.2,361.63,361.94,40933.0,339.0895,339.1551,338.6213,338.9116,40933.0
2021-02-16 09:40:00,361.97,362.3,361.55,362.27,581589.0,338.9397,339.2487,338.5464,339.2206,581589.0
2021-02-16 09:45:00,362.27,362.37,362.18,362.22,56749.0,339.2206,339.3142,339.1363,339.1738,56749.0
2021-02-16 09:50:00,362.17,362.29,361.95,362.28,11841.0,339.127,339.2393,338.921,339.23,11841.0
2021-02-16 09:55:00,362.26,362.32,361.92,361.92,21298.0,339.2112,339.2674,338.8929,338.8929,21298.0
2021-02-16 10:00:00,361.91,362.19,361.79,362.09,19307.0,338.8835,339.1457,338.7711,339.0521,19307.0
2021-02-16 10:05:00,361.97,362.07,361.77,362.0,25126.0,338.9397,339.0333,338.7524,338.9678,25126.0
2021-02-16 10:10:00,361.94,362.0,361.35,361.35,950252.0,338.9116,338.9678,338.3591,338.3591,950252.0
2021-02-16 10:15:00,361.44,361.74,361.15,361.68,29983.0,338.4434,338.7243,338.1719,338.6681,29983.0
2021-02-16 10:20:00,361.71,361.89,361.71,361.86,11022.0,338.6962,338.8648,338.6962,338.8367,11022.0
2021-02-16 10:25:00,361.85,362.27,361.85,362.27,15684.0,338.8273,339.2206,338.8273,339.2206,15684.0
2021-02-16 10:30:00,362.32,362.37,362.2,362.3,88365.0,339.2674,339.3142,339.1551,339.2487,88365.0
2021-02-16 10:35:00,362.3,362.37,362.27,362.33,9739.0,339.2487,339.3142,339.2206,339.2768,9739.0
2021-02-16 10:40:00,362.32,362.35,362.1,362.12,13493.0,339.2674,339.2955,339.0614,339.0801,13493.0
2021-02-16 10:45:00,362.17,362.2,361.32,361.45,203265.0,339.127,339.1551,338.331,338.4528,203265.0
2021-02-16 10:50:00,361.49,361.64,360.84,360.9,41094.0,338.4902,338.6307,337.8816,337.9378,41094.0
2021-02-16 10:55:00,360.89,361.57,360.79,361.5,17217.0,337.9284,338.5651,337.8348,338.4996,17217.0
2021-02-16 11:00:00,361.4,361.67,361.38,361.62,10462.0,338.406,338.6588,338.3872,338.612,10462.0
2021-02-16 11:05:00,361.56,361.59,361.1,361.11,18895.0,338.5558,338.5839,338.125,338.1344,18895.0
2021-02-16 11:10:00,361.13,361.41,361.13,361.27,27227.0,338.1531,338.4153,338.1531,338.2842,27227.0
2021-02-16 11:15:00,361.18,361.33,361.06,361.3,7238.0,338.2,338.3404,338.0876,338.3123,7238.0
2021-02-16 11:20:00,361.21,361.35,360.95,360.97,18196.0,338.228,338.3591,337.9846,338.0033,18196.0
2021-02-16 11:25:00,360.9,360.99,360.78,360.92,15215.0,337.9378,338.022,337.8254,337.9565,15215.0
2021-02-16 11:30:00,360.83,361.03,360.55,361.01,22483.0,337.8722,338.0595,337.61,338.0408,22483.0
2021-02-16 11:35:00,361.06,361.23,361.02,361.23,14832.0,338.0876,338.2468,338.0501,338.2468,14832.0
2021-02-16 11:40:00,361.15,361.24,361.04,361.06,17146.0,338.1719,338.2561,338.0689,338.0876,17146.0
2021-02-16 11:45:00,361.05,361.05,360.66,360.67,8791.0,338.0782,338.0782,337.713,337.7224,8791.0
2021-02-16 11:50:00,360.6,360.73,360.32,360.72,80263.0,337.6569,337.7786,337.3947,337.7692,80263.0
2021-02-16 11:55:00,360.71,360.74,360.38,360.38,14683.0,337.7599,337.788,337.4509,337.4509,14683.0
2021-02-16 12:00:00,360.34,360.89,360.27,360.74,12987.0,337.4134,337.9284,337.3479,337.788,12987.0
2021-02-16 12:05:00,360.69,360.71,359.99,360.0,21636.0,337.7411,337.7599,337.0857,337.095,21636.0
2021-02-16 12:10:00,359.98,360.79,359.98,360.77,16336.0,337.0763,337.8348,337.0763,337.816,16336.0
2021-02-16 12:15:00,360.73,360.84,360.6,360.75,18941.0,337.7786,337.8816,337.6569,337.7973,18941.0
2021-02-16 12:20:00,360.74,361.09,360.7,361.03,13755.0,337.788,338.1157,337.7505,338.0595,13755.0
2021-02-16 12:25:00,361.05,361.18,361.0,361.16,13280.0,338.0782,338.2,338.0314,338.1812,13280.0
2021-02-16 12:30:00,361.18,361.21,361.05,361.09,7382.0,338.2,338.228,338.0782,338.1157,7382.0
2021-02-16 12:35:00,361.1,361.23,360.86,360.87,10792.0,338.125,338.2468,337.9003,337.9097,10792.0
2021-02-16 12:40:00,360.83,361.07,360.83,360.85,17683.0,337.8722,338.097,337.8722,337.891,17683.0
2021-02-16 12:45:00,360.87,361.03,360.83,360.91,15827.0,337.9097,338.0595,337.8722,337.9471,15827.0
2021-02-16 12:50:00,360.93,361.16,360.84,361.1,9720.0,337.9659,338.1812,337.8816,338.125,9720.0
2021-02-16 12:55:00,361.15,361.21,361.11,361.2,7401.0,338.1719,338.228,338.1344,338.2187,7401.0
2021-02-16 13:00:00,361.17,361.34,361.11,361.33,11753.0,338.1906,338.3498,338.1344,338.3404,11753.0
2021-02-16 13:05:00,361.33,361.35,361.18,361.18,16934.0,338.3404,338.3591,338.2,338.2,16934.0
2021-02-16 13:10:00,361.22,361.3,361.17,361.18,7606.0,338.2374,338.3123,338.1906,338.2,7606.0
2021-02-16 13:15:00,361.23,361.3,361.04,361.07,7101.0,338.2468,338.3123,338.0689,338.097,7101.0
2021-02-16 13:20:00,361.05,361.27,361.05,361.25,4913.0,338.0782,338.2842,338.0782,338.2655,4913.0
2021-02-16 13:25:00,361.3,361.3,361.12,361.25,5390.0,338.3123,338.3123,338.1438,338.2655,5390.0
2021-02-16 13:30:00,361.21,361.41,361.16,361.41,5927.0,338.228,338.4153,338.1812,338.4153,5927.0
2021-02-16 13:35:00,361.42,361.48,361.21,361.22,6616.0,338.4247,338.4809,338.228,338.2374,6616.0
2021-02-16 13:40:00,361.25,361.25,360.95,361.12,8080.0,338.2655,338.2655,337.9846,338.1438,8080.0
2021-02-16 13:45:00,361.13,361.15,361.01,361.12,9854.0,338.1531,338.1719,338.0408,338.1438,9854.0
2021-02-16 13:50:00,361.16,361.16,360.92,360.98,8286.0,338.1812,338.1812,337.9565,338.0127,8286.0
2021-02-16 13:55:00,360.93,360.97,360.83,360.86,12972.0,337.9659,338.0033,337.8722,337.9003,12972.0
2021-02-16 14:00:00,360.85,361.07,360.85,361.02,17239.0,337.891,338.097,337.891,338.0501,17239.0
2021-02-16 14:05:00,361.04,361.16,361.04,361.11,8970.0,338.0689,338.1812,338.0689,338.1344,8970.0
2021-02-16 14:10:00,361.06,361.14,360.96,361.13,11747.0,338.0876,338.1625,337.994,338.1531,11747.0
2021-02-16 14:15:00,361.1,361.27,361.03,361.26,36203.0,338.125,338.2842,338.0595,338.2749,36203.0
2021-02-16 14:20:00,361.27,361.37,361.24,361.33,30117.0,338.2842,338.3779,338.2561,338.3404,30117.0
2021-02-16 14:25:00,361.33,361.49,361.24,361.46,10234.0,338.3404,338.4902,338.2561,338.4621,10234.0
2021-02-16 14:30:00,361.47,361.57,361.39,361.52,15470.0,338.4715,338.5651,338.3966,338.5183,15470.0
2021-02-16 14:35:00,361.57,361.57,361.27,361.33,11717.0,338.5651,338.5651,338.2842,338.3404,11717.0
2021-02-16 14:40:00,361.36,361.37,361.24,361.3,15203.0,338.3685,338.3779,338.2561,338.3123,15203.0
2021-02-16 14:45:00,361.3,361.35,361.11,361.25,19453.0,338.3123,338.3591,338.1344,338.2655,19453.0
2021-02-16 14:50:00,361.24,361.24,360.83,360.83,30732.0,338.2561,338.2561,337.8722,337.8722,30732.0
2021-02-16 14:55:00,360.93,361.23,360.92,361.23,7418.0,337.9659,338.2468,337.9565,338.2468,7418.0
2021-02-16 15:00:00,361.13,361.13,360.77,361.06,14074.0,338.1531,338.1531,337.816,338.0876,14074.0
2021-02-16 15:05:00,361.1,361.29,361.1,361.22,11703.0,338.125,338.303,338.125,338.2374,11703.0
2021-02-16 15:10:00,361.19,361.21,360.95,361.02,19430.0,338.2093,338.228,337.9846,338.0501,19430.0
2021-02-16 15:15:00,361.03,361.26,360.84,360.85,17943.0,338.0595,338.2749,337.8816,337.891,17943.0
2021-02-16 15:20:00,360.92,361.12,360.89,361.02,113133.0,337.9565,338.1438,337.9284,338.0501,113133.0
2021-02-16 15:25:00,361.04,361.2,360.92,361.05,9287.0,338.0689,338.2187,337.9565,338.0782,9287.0
2021-02-16 15:30:00,361.02,361.1,360.87,361.1,13136.0,338.0501,338.125,337.9097,338.125,13136.0
2021-02-16 15:35:00,361.2,361.2,360.69,360.69,6829.0,338.2187,338.2187,337.7411,337.7411,6829.0
2021-02-16 15:40:00,360.75,361.06,360.71,360.97,12177.0,337.7973,338.0876,337.7599,338.0033,12177.0
2021-02-16 15:45:00,361.01,361.05,360.78,360.84,26524.0,338.0408,338.0782,337.8254,337.8816,26524.0
2021-02-16 15:50:00,360.87,360.95,360.42,360.91,51800.0,337.9097,337.9846,337.4883,337.9471,51800.0
2021-02-16 15:55:00,360.88,360.99,360.66,360.75,80297.0,337.919,338.022,337.713,337.7973,80297.0
2021-02-17 09:30:00,358.93,359.16,358.33,358.69,219716.0,336.0931,336.3085,335.5313,335.8684,219716.0
2021-02-17 09:35:00,358.66,359.04,357.92,358.65,40625.0,335.8403,336.1961,335.1474,335.8309,40625.0
2021-02-17 09:40:00,358.69,359.27,358.47,359.04,53963.0,335.8684,336.4115,335.6624,336.1961,53963.0
2021-02-17 09:45:00,359.02,359.54,358.88,359.48,34373.0,336.1774,336.6643,336.0463,336.6081,34373.0
2021-02-17 09:50:00,359.53,360.04,359.49,359.85,56619.0,336.6549,337.1325,336.6175,336.9546,56619.0
2021-02-17 09:55:00,359.83,359.95,359.5,359.51,12916.0,336.9359,337.0482,336.6268,336.6362,12916.0
2021-02-17 10:00:00,359.52,359.91,359.47,359.48,17481.0,336.6456,337.0108,336.5988,336.6081,17481.0
2021-02-17 10:05:00,359.52,360.0,359.35,360.0,945960.0,336.6456,337.095,336.4864,337.095,945960.0
2021-02-17 10:10:00,360.0,360.1,359.4,359.55,12851.0,337.095,337.1887,336.5332,336.6737,12851.0
2021-02-17 10:15:00,359.43,359.51,359.21,359.43,16967.0,336.5613,336.6362,336.3553,336.5613,16967.0
2021-02-17 10:20:00,359.41,359.65,358.83,358.9,19288.0,336.5426,336.7673,335.9995,336.065,19288.0
2021-02-17 10:25:00,358.84,359.05,358.76,359.0,8777.0,336.0088,336.2055,335.9339,336.1587,8777.0
2021-02-17 10:30:00,358.97,359.11,358.62,358.89,41217.0,336.1306,336.2617,335.8028,336.0557,41217.0
2021-02-17 10:35:00,358.99,359.37,358.95,359.17,14515.0,336.1493,336.5051,336.1118,336.3178,14515.0
2021-02-17 10:40:00,359.09,359.41,358.84,358.94,18411.0,336.2429,336.5426,336.0088,336.1025,18411.0
2021-02-17 10:45:00,358.98,359.65,358.78,359.61,24410.0,336.1399,336.7673,335.9527,336.7298,24410.0
2021-02-17 10:50:00,359.63,359.7,359.45,359.47,11587.0,336.7486,336.8141,336.58,336.5988,11587.0
2021-02-17 10:55:00,359.57,359.8,359.57,359.7,16245.0,336.6924,336.9078,336.6924,336.8141,16245.0
2021-02-17 11:00:00,359.62,359.71,359.1,359.1,11363.0,336.7392,336.8235,336.2523,336.2523,11363.0
2021-02-17 11:05:00,359.02,359.23,358.8,359.06,14152.0,336.1774,336.374,335.9714,336.2148,14152.0
2021-02-17 11:10:00,359.06,359.06,358.65,358.7,17973.0,336.2148,336.2148,335.8309,335.8777,17973.0
2021-02-17 11:15:00,358.62,358.63,358.2,358.2,41353.0,335.8028,335.8122,335.4096,335.4096,41353.0
2021-02-17 11:20:00,358.19,358.69,358.19,358.49,18725.0,335.4002,335.8684,335.4002,335.6811,18725.0
2021-02-17 11:25:00,358.43,358.83,358.22,358.64,14984.0,335.6249,335.9995,335.4283,335.8216,14984.0
2021-02-17 11:30:00,358.64,358.84,358.11,358.42,16513.0,335.8216,336.0088,335.3253,335.6156,16513.0
2021-02-17 11:35:00,358.5,358.53,358.15,358.16,17111.0,335.6905,335.7186,335.3627,335.3721,17111.0
2021-02-17 11:40:00,358.2,358.75,358.09,358.44,22473.0,335.4096,335.9246,335.3066,335.6343,22473.0
2021-02-17 11:45:00,358.47,358.85,358.16,358.81,19880.0,335.6624,336.0182,335.3721,335.9807,19880.0
2021-02-17 11:50:00,358.74,359.01,358.67,358.98,14322.0,335.9152,336.168,335.8497,336.1399,14322.0
2021-02-17 11:55:00,358.95,359.17,358.82,359.06,27480.0,336.1118,336.3178,335.9901,336.2148,27480.0
2021-02-17 12:00:00,359.06,359.23,359.01,359.23,31361.0,336.2148,336.374,336.168,336.374,31361.0
2021-02-17 12:05:00,359.2,359.2,358.98,359.14,7491.0,336.3459,336.3459,336.1399,336.2898,7491.0
2021-02-17 12:10:00,359.11,359.2,358.89,358.94,12967.0,336.2617,336.3459,336.0557,336.1025,12967.0
2021-02-17 12:15:00,359.03,359.18,358.98,359.0,14183.0,336.1868,336.3272,336.1399,336.1587,14183.0
2021-02-17 12:20:00,358.97,359.08,358.9,359.08,8630.0,336.1306,336.2336,336.065,336.2336,8630.0
2021-02-17 12:25:00,359.12,359.36,359.04,359.36,9336.0,336.271,336.4958,336.1961,336.4958,9336.0
2021-02-17 12:30:00,359.36,359.5,359.29,359.43,14320.0,336.4958,336.6268,336.4302,336.5613,14320.0
2021-02-17 12:35:00,359.45,359.47,359.32,359.43,51635.0,336.58,336.5988,336.4583,336.5613,51635.0
2021-02-17 12:40:00,359.44,359.61,359.38,359.59,72533.0,336.5707,336.7298,336.5145,336.7111,72533.0
2021-02-17 12:45:00,359.56,359.76,359.53,359.71,13251.0,336.683,336.8703,336.6549,336.8235,13251.0
2021-02-17 12:50:00,359.69,359.73,359.54,359.54,7632.0,336.8048,336.8422,336.6643,336.6643,7632.0
2021-02-17 12:55:00,359.51,359.6,359.47,359.49,6186.0,336.6362,336.7205,336.5988,336.6175,6186.0
2021-02-17 13:00:00,359.5,359.7,359.44,359.61,14087.0,336.6268,336.8141,336.5707,336.7298,14087.0
2021-02-17 13:05:00,359.63,359.97,359.62,359.91,12992.0,336.7486,337.0669,336.7392,337.0108,12992.0
2021-02-17 13:10:00,359.93,359.93,359.77,359.79,14072.0,337.0295,337.0295,336.8797,336.8984,14072.0
2021-02-17 13:15:00,359.83,359.87,359.74,359.83,6018.0,336.9359,336.9733,336.8516,336.9359,6018.0
2021-02-17 13:20:00,359.81,359.85,359.75,359.79,7151.0,336.9171,336.9546,336.8609,336.8984,7151.0
2021-02-17 13:25:00,359.76,360.0,359.59,359.96,9472.0,336.8703,337.095,336.7111,337.0576,9472.0
2021-02-17 13:30:00,359.93,359.98,359.78,359.91,8333.0,337.0295,337.0763,336.889,337.0108,8333.0
2021-02-17 13:35:00,359.9,359.9,359.71,359.84,7762.0,337.0014,337.0014,336.8235,336.9452,7762.0
2021-02-17 13:40:00,359.81,359.96,359.81,359.83,19797.0,336.9171,337.0576,336.9171,336.9359,19797.0
2021-02-17 13:45:00,359.79,359.83,359.66,359.67,22811.0,336.8984,336.9359,336.7767,336.786,22811.0
2021-02-17 13:50:00,359.68,359.93,359.66,359.88,13159.0,336.7954,337.0295,336.7767,336.9827,13159.0
2021-02-17 13:55:00,359.87,359.94,359.66,359.76,11197.0,336.9733,337.0389,336.7767,336.8703,11197.0
2021-02-17 14:00:00,359.72,360.3,359.72,360.25,20980.0,336.8328,337.3759,336.8328,337.3291,20980.0
2021-02-17 14:05:00,360.21,360.5,360.14,360.42,12735.0,337.2917,337.5632,337.2261,337.4883,12735.0
2021-02-17 14:10:00,360.4,360.4,360.22,360.23,12033.0,337.4696,337.4696,337.301,337.3104,12033.0
2021-02-17 14:15:00,360.25,360.28,360.1,360.21,21967.0,337.3291,337.3572,337.1887,337.2917,21967.0
2021-02-17 14:20:00,360.21,360.24,359.94,359.96,13820.0,337.2917,337.3198,337.0389,337.0576,13820.0
2021-02-17 14:25:00,359.95,359.98,359.76,359.78,9286.0,337.0482,337.0763,336.8703,336.889,9286.0
2021-02-17 14:30:00,359.81,359.94,359.71,359.89,9725.0,336.9171,337.0389,336.8235,336.992,9725.0
2021-02-17 14:35:00,359.88,360.05,359.86,360.02,9821.0,336.9827,337.1419,336.9639,337.1138,9821.0
2021-02-17 14:40:00,360.03,360.09,359.9,360.09,9275.0,337.1231,337.1793,337.0014,337.1793,9275.0
2021-02-17 14:45:00,360.08,360.23,360.08,360.15,12430.0,337.1699,337.3104,337.1699,337.2355,12430.0
2021-02-17 14:50:00,360.16,360.19,360.07,360.17,13769.0,337.2449,337.2729,337.1606,337.2542,13769.0
2021-02-17 14:55:00,360.17,360.36,360.16,360.29,7259.0,337.2542,337.4321,337.2449,337.3666,7259.0
2021-02-17 15:00:00,360.22,360.37,360.2,360.37,18391.0,337.301,337.4415,337.2823,337.4415,18391.0
2021-02-17 15:05:00,360.4,360.52,360.39,360.52,14751.0,337.4696,337.5819,337.4602,337.5819,14751.0
2021-02-17 15:10:00,360.5,360.51,360.36,360.44,23070.0,337.5632,337.5726,337.4321,337.507,23070.0
2021-02-17 15:15:00,360.47,360.49,360.38,360.46,17694.0,337.5351,337.5539,337.4509,337.5258,17694.0
2021-02-17 15:20:00,360.48,360.71,360.44,360.65,17157.0,337.5445,337.7599,337.507,337.7037,17157.0
2021-02-17 15:25:00,360.7,360.7,360.52,360.56,16361.0,337.7505,337.7505,337.5819,337.6194,16361.0
2021-02-17 15:30:00,360.54,360.66,360.42,360.64,11373.0,337.6007,337.713,337.4883,337.6943,11373.0
2021-02-17 15:35:00,360.64,360.83,360.61,360.74,16669.0,337.6943,337.8722,337.6662,337.788,16669.0
2021-02-17 15:40:00,360.75,360.84,360.61,360.61,38955.0,337.7973,337.8816,337.6662,337.6662,38955.0
2021-02-17 15:45:00,360.61,360.82,360.6,360.79,12932.0,337.6662,337.8629,337.6569,337.8348,12932.0
2021-02-17 15:50:00,360.83,360.95,360.76,360.79,18640.0,337.8722,337.9846,337.8067,337.8348,18640.0
2021-02-17 15:55:00,360.81,360.97,360.64,360.81,35770.0,337.8535,338.0033,337.6943,337.8535,35770.0
2021-02-18 09:30:00,358.15,358.27,357.73,358.13,113898.0,335.3627,335.4751,334.9695,335.344,113898.0
2021-02-18 09:35:00,358.11,358.77,358.02,358.08,46616.0,335.3253,335.9433,335.241,335.2972,46616.0
2021-02-18 09:40:00,358.0,358.32,357.57,358.14,84973.0,335.2223,335.5219,334.8196,335.3534,84973.0
2021-02-18 09:45:00,358.0,358.58,357.93,358.38,40011.0,335.2223,335.7654,335.1567,335.5781,40011.0
2021-02-18 09:50:00,358.34,358.35,357.94,357.94,27191.0,335.5407,335.55,335.1661,335.1661,27191.0
2021-02-18 09:55:00,357.96,358.55,357.82,358.35,32737.0,335.1848,335.7373,335.0537,335.55,32737.0
2021-02-18 10:00:00,358.36,358.4,358.04,358.05,30225.0,335.5594,335.5968,335.2597,335.2691,30225.0
2021-02-18 10:05:00,358.09,358.09,357.05,357.32,164784.0,335.3066,335.3066,334.3327,334.5855,164784.0
2021-02-18 10:10:00,357.34,357.87,357.23,357.56,39099.0,334.6043,335.1006,334.5013,334.8103,39099.0
2021-02-18 10:15:00,357.5,357.6,357.07,357.16,40324.0,334.7541,334.8477,334.3515,334.4357,40324.0
2021-02-18 10:20:00,357.26,357.34,356.75,356.85,42596.0,334.5294,334.6043,334.0518,334.1455,42596.0
2021-02-18 10:25:00,356.91,357.1,356.62,357.1,20775.0,334.2016,334.3795,333.9301,334.3795,20775.0
2021-02-18 10:30:00,357.16,357.16,356.49,356.9,22653.0,334.4357,334.4357,333.8084,334.1923,22653.0
2021-02-18 10:35:00,356.93,357.54,356.87,357.43,27075.0,334.2204,334.7916,334.1642,334.6885,27075.0
2021-02-18 10:40:00,357.38,357.58,357.25,357.49,13959.0,334.6417,334.829,334.52,334.7447,13959.0
2021-02-18 10:45:00,357.39,357.75,357.29,357.62,24841.0,334.6511,334.9882,334.5575,334.8665,24841.0
2021-02-18 10:50:00,357.61,357.97,357.49,357.93,17250.0,334.8571,335.1942,334.7447,335.1567,17250.0
2021-02-18 10:55:00,357.97,358.05,357.58,357.6,24291.0,335.1942,335.2691,334.829,334.8477,24291.0
2021-02-18 11:00:00,357.74,357.82,357.41,357.75,14285.0,334.9788,335.0537,334.6698,334.9882,14285.0
2021-02-18 11:05:00,357.73,357.95,357.49,357.56,14597.0,334.9695,335.1755,334.7447,334.8103,14597.0
2021-02-18 11:10:00,357.66,357.89,357.47,357.88,13735.0,334.9039,335.1193,334.726,335.1099,13735.0
2021-02-18 11:15:00,357.85,358.37,357.85,358.21,32241.0,335.0818,335.5687,335.0818,335.4189,32241.0
2021-02-18 11:20:00,358.22,358.28,357.96,358.0,6409.0,335.4283,335.4845,335.1848,335.2223,6409.0
2021-02-18 11:25:00,358.08,358.19,357.8,357.8,46184.0,335.2972,335.4002,335.035,335.035,46184.0
2021-02-18 11:30:00,357.8,357.96,357.63,357.79,21737.0,335.035,335.1848,334.8758,335.0256,21737.0
2021-02-18 11:35:00,357.77,357.97,357.45,357.48,16144.0,335.0069,335.1942,334.7073,334.7354,16144.0
2021-02-18 11:40:00,357.51,357.6,357.38,357.48,22271.0,334.7635,334.8477,334.6417,334.7354,22271.0
2021-02-18 11:45:00,357.42,357.49,357.35,357.44,9444.0,334.6792,334.7447,334.6136,334.6979,9444.0
2021-02-18 11:50:00,357.42,357.61,357.37,357.6,11714.0,334.6792,334.8571,334.6324,334.8477,11714.0
2021-02-18 11:55:00,357.51,357.62,357.35,357.55,12256.0,334.7635,334.8665,334.6136,334.8009,12256.0
2021-02-18 12:00:00,357.55,357.55,357.13,357.14,20946.0,334.8009,334.8009,334.4076,334.417,20946.0
2021-02-18 12:05:00,357.08,357.18,356.9,357.16,17517.0,334.3608,334.4545,334.1923,334.4357,17517.0
2021-02-18 12:10:00,357.14,357.48,357.0,357.33,37913.0,334.417,334.7354,334.2859,334.5949,37913.0
2021-02-18 12:15:00,357.28,357.56,357.19,357.55,17921.0,334.5481,334.8103,334.4638,334.8009,17921.0
2021-02-18 12:20:00,357.54,357.75,357.54,357.69,10476.0,334.7916,334.9882,334.7916,334.932,10476.0
2021-02-18 12:25:00,357.72,357.82,357.64,357.82,6800.0,334.9601,335.0537,334.8852,335.0537,6800.0
2021-02-18 12:30:00,357.81,357.83,357.56,357.64,21485.0,335.0444,335.0631,334.8103,334.8852,21485.0
2021-02-18 12:35:00,357.68,357.76,357.63,357.73,21836.0,334.9226,334.9976,334.8758,334.9695,21836.0
2021-02-18 12:40:00,357.73,357.88,357.73,357.79,8195.0,334.9695,335.1099,334.9695,335.0256,8195.0
2021-02-18 12:45:00,357.78,358.03,357.77,357.94,10822.0,335.0163,335.2504,335.0069,335.1661,10822.0
2021-02-18 12:50:00,357.91,357.93,357.55,357.59,14020.0,335.138,335.1567,334.8009,334.8384,14020.0
2021-02-18 12:55:00,357.61,357.9,357.6,357.8,9531.0,334.8571,335.1286,334.8477,335.035,9531.0
2021-02-18 13:00:00,357.77,357.8,357.45,357.6,8124.0,335.0069,335.035,334.7073,334.8477,8124.0
2021-02-18 13:05:00,357.61,357.8,357.6,357.72,9774.0,334.8571,335.035,334.8477,334.9601,9774.0
2021-02-18 13:10:00,357.72,357.75,357.53,357.66,6506.0,334.9601,334.9882,334.7822,334.9039,6506.0
2021-02-18 13:15:00,357.65,358.18,357.65,358.08,52575.0,334.8946,335.3908,334.8946,335.2972,52575.0
2021-02-18 13:20:00,358.06,358.71,358.06,358.68,67955.0,335.2785,335.8871,335.2785,335.859,67955.0
2021-02-18 13:25:00,358.72,358.94,358.61,358.78,20289.0,335.8965,336.1025,335.7935,335.9527,20289.0
2021-02-18 13:30:00,358.87,359.01,358.82,358.95,14163.0,336.0369,336.168,335.9901,336.1118,14163.0
2021-02-18 13:35:00,358.98,359.0,358.75,358.83,12809.0,336.1399,336.1587,335.9246,335.9995,12809.0
2021-02-18 13:40:00,358.84,358.86,358.71,358.79,21566.0,336.0088,336.0276,335.8871,335.962,21566.0
2021-02-18 13:45:00,358.87,358.92,358.78,358.88,50269.0,336.0369,336.0837,335.9527,336.0463,50269.0
2021-02-18 13:50:00,358.86,358.98,358.82,358.86,35931.0,336.0276,336.1399,335.9901,336.0276,35931.0
2021-02-18 13:55:00,358.83,358.98,358.79,358.79,27579.0,335.9995,336.1399,335.962,335.962,27579.0
2021-02-18 14:00:00,358.78,359.31,358.77,359.28,27578.0,335.9527,336.4489,335.9433,336.4208,27578.0
2021-02-18 14:05:00,359.26,359.42,359.15,359.18,31741.0,336.4021,336.5519,336.2991,336.3272,31741.0
2021-02-18 14:10:00,359.15,359.25,359.06,359.21,143018.0,336.2991,336.3928,336.2148,336.3553,143018.0
2021-02-18 14:15:00,359.27,359.35,359.09,359.2,13388.0,336.4115,336.4864,336.2429,336.3459,13388.0
2021-02-18 14:20:00,359.24,359.29,359.13,359.25,3717.0,336.3834,336.4302,336.2804,336.3928,3717.0
2021-02-18 14:25:00,359.23,359.3,359.17,359.22,12953.0,336.374,336.4396,336.3178,336.3647,12953.0
2021-02-18 14:30:00,359.22,359.41,359.22,359.38,7250.0,336.3647,336.5426,336.3647,336.5145,7250.0
2021-02-18 14:35:00,359.37,359.45,359.34,359.4,7837.0,336.5051,336.58,336.477,336.5332,7837.0
2021-02-18 14:40:00,359.4,359.44,359.19,359.24,20563.0,336.5332,336.5707,336.3366,336.3834,20563.0
2021-02-18 14:45:00,359.24,359.34,359.19,359.19,9479.0,336.3834,336.477,336.3366,336.3366,9479.0
2021-02-18 14:50:00,359.21,359.24,359.0,359.06,14134.0,336.3553,336.3834,336.1587,336.2148,14134.0
2021-02-18 14:55:00,359.1,359.58,359.1,359.52,33258.0,336.2523,336.7018,336.2523,336.6456,33258.0
2021-02-18 15:00:00,359.47,359.64,359.37,359.62,41195.0,336.5988,336.7579,336.5051,336.7392,41195.0
2021-02-18 15:05:00,359.64,359.8,359.6,359.8,13737.0,336.7579,336.9078,336.7205,336.9078,13737.0
2021-02-18 15:10:00,359.76,359.84,359.7,359.79,24334.0,336.8703,336.9452,336.8141,336.8984,24334.0
2021-02-18 15:15:00,359.79,359.85,359.64,359.64,11355.0,336.8984,336.9546,336.7579,336.7579,11355.0
2021-02-18 15:20:00,359.67,359.67,359.46,359.46,63899.0,336.786,336.786,336.5894,336.5894,63899.0
2021-02-18 15:25:00,359.57,359.75,359.57,359.62,14386.0,336.6924,336.8609,336.6924,336.7392,14386.0
2021-02-18 15:30:00,359.62,359.89,359.62,359.78,13706.0,336.7392,336.992,336.7392,336.889,13706.0
2021-02-18 15:35:00,359.68,359.93,359.67,359.7,34821.0,336.7954,337.0295,336.786,336.8141,34821.0
2021-02-18 15:40:00,359.69,359.77,359.63,359.75,12695.0,336.8048,336.8797,336.7486,336.8609,12695.0
2021-02-18 15:45:00,359.72,359.9,359.37,359.41,27074.0,336.8328,337.0014,336.5051,336.5426,27074.0
2021-02-18 15:50:00,359.43,359.58,359.17,359.29,29231.0,336.5613,336.7018,336.3178,336.4302,29231.0
2021-02-18 15:55:00,359.27,359.34,358.93,359.27,63740.0,336.4115,336.477,336.0931,336.4115,63740.0
2021-02-19 09:30:00,360.47,360.62,360.06,360.19,150287.0,337.5351,337.6756,337.1512,337.2729,150287.0
2021-02-19 09:35:00,360.16,360.21,359.79,360.0,37349.0,337.2449,337.2917,336.8984,337.095,37349.0
2021-02-19 09:40:00,359.9,360.08,359.62,360.01,47312.0,337.0014,337.1699,336.7392,337.1044,47312.0
2021-02-19 09:45:00,360.03,360.06,359.55,359.67,23614.0,337.1231,337.1512,336.6737,336.786,23614.0
2021-02-19 09:50:00,359.69,360.03,359.65,360.0,12287.0,336.8048,337.1231,336.7673,337.095,12287.0
2021-02-19 09:55:00,359.97,360.44,359.92,360.38,11962.0,337.0669,337.507,337.0201,337.4509,11962.0
2021-02-19 10:00:00,360.49,360.5,360.12,360.21,47051.0,337.5539,337.5632,337.2074,337.2917,47051.0
2021-02-19 10:05:00,360.22,360.39,360.11,360.15,17667.0,337.301,337.4602,337.198,337.2355,17667.0
2021-02-19 10:10:00,360.19,360.2,359.85,359.94,22365.0,337.2729,337.2823,336.9546,337.0389,22365.0
2021-02-19 10:15:00,359.94,360.1,359.88,359.95,10669.0,337.0389,337.1887,336.9827,337.0482,10669.0
2021-02-19 10:20:00,359.8,360.32,359.75,360.29,25247.0,336.9078,337.3947,336.8609,337.3666,25247.0
2021-02-19 10:25:00,360.25,360.37,360.07,360.07,42784.0,337.3291,337.4415,337.1606,337.1606,42784.0
2021-02-19 10:30:00,360.11,360.17,359.9,360.06,10773.0,337.198,337.2542,337.0014,337.1512,10773.0
2021-02-19 10:35:00,360.05,360.34,360.02,360.34,27592.0,337.1419,337.4134,337.1138,337.4134,27592.0
2021-02-19 10:40:00,360.33,360.52,360.11,360.22,40993.0,337.404,337.5819,337.198,337.301,40993.0
2021-02-19 10:45:00,360.28,360.29,360.09,360.12,9602.0,337.3572,337.3666,337.1793,337.2074,9602.0
2021-02-19 10:50:00,360.19,360.23,360.15,360.18,12581.0,337.2729,337.3104,337.2355,337.2636,12581.0
2021-02-19 10:55:00,360.18,360.47,360.16,360.38,10828.0,337.2636,337.5351,337.2449,337.4509,10828.0
2021-02-19 11:00:00,360.38,360.57,360.36,360.55,18341.0,337.4509,337.6288,337.4321,337.61,18341.0
2021-02-19 11:05:00,360.53,360.7,360.51,360.64,17199.0,337.5913,337.7505,337.5726,337.6943,17199.0
2021-02-19 11:10:00,360.65,360.65,360.41,360.44,6602.0,337.7037,337.7037,337.4789,337.507,6602.0
2021-02-19 11:15:00,360.43,360.47,360.26,360.39,11885.0,337.4977,337.5351,337.3385,337.4602,11885.0
2021-02-19 11:20:00,360.41,360.54,360.41,360.5,9641.0,337.4789,337.6007,337.4789,337.5632,9641.0
2021-02-19 11:25:00,360.56,360.67,360.56,360.67,4813.0,337.6194,337.7224,337.6194,337.7224,4813.0
2021-02-19 11:30:00,360.67,360.71,360.55,360.57,7476.0,337.7224,337.7599,337.61,337.6288,7476.0
2021-02-19 11:35:00,360.54,360.66,360.53,360.54,10456.0,337.6007,337.713,337.5913,337.6007,10456.0
2021-02-19 11:40:00,360.56,360.58,360.39,360.48,5774.0,337.6194,337.6381,337.4602,337.5445,5774.0
2021-02-19 11:45:00,360.51,360.65,360.34,360.35,20168.0,337.5726,337.7037,337.4134,337.4228,20168.0
2021-02-19 11:50:00,360.35,360.4,360.26,360.29,6348.0,337.4228,337.4696,337.3385,337.3666,6348.0
2021-02-19 11:55:00,360.34,360.4,360.13,360.19,13384.0,337.4134,337.4696,337.2168,337.2729,13384.0
2021-02-19 12:00:00,360.15,360.21,360.0,360.19,26592.0,337.2355,337.2917,337.095,337.2729,26592.0
2021-02-19 12:05:00,360.18,360.21,359.87,359.97,12566.0,337.2636,337.2917,336.9733,337.0669,12566.0
2021-02-19 12:10:00,359.98,360.05,359.85,360.04,12837.0,337.0763,337.1419,336.9546,337.1325,12837.0
2021-02-19 12:15:00,360.05,360.13,359.66,359.66,11307.0,337.1419,337.2168,336.7767,336.7767,11307.0
2021-02-19 12:20:00,359.68,359.76,359.29,359.38,33300.0,336.7954,336.8703,336.4302,336.5145,33300.0
2021-02-19 12:25:00,359.42,359.61,359.42,359.48,14612.0,336.5519,336.7298,336.5519,336.6081,14612.0
2021-02-19 12:30:00,359.42,359.54,359.18,359.2,21345.0,336.5519,336.6643,336.3272,336.3459,21345.0
2021-02-19 12:35:00,359.17,359.32,359.07,359.24,14626.0,336.3178,336.4583,336.2242,336.3834,14626.0
2021-02-19 12:40:00,359.16,359.31,358.94,359.27,24652.0,336.3085,336.4489,336.1025,336.4115,24652.0
2021-02-19 12:45:00,359.24,359.43,359.1,359.11,15842.0,336.3834,336.5613,336.2523,336.2617,15842.0
2021-02-19 12:50:00,359.07,359.18,358.73,358.8,19529.0,336.2242,336.3272,335.9058,335.9714,19529.0
2021-02-19 12:55:00,358.81,359.14,358.66,359.14,9836.0,335.9807,336.2898,335.8403,336.2898,9836.0
2021-02-19 13:00:00,359.1,359.13,358.9,359.02,6654.0,336.2523,336.2804,336.065,336.1774,6654.0
2021-02-19 13:05:00,359.06,359.06,358.49,358.49,14297.0,336.2148,336.2148,335.6811,335.6811,14297.0
2021-02-19 13:10:00,358.46,358.91,358.41,358.82,10376.0,335.653,336.0744,335.6062,335.9901,10376.0
2021-02-19 13:15:00,358.71,358.95,358.59,358.74,11915.0,335.8871,336.1118,335.7747,335.9152,11915.0
2021-02-19 13:20:00,358.72,358.97,358.63,358.94,15061.0,335.8965,336.1306,335.8122,336.1025,15061.0
2021-02-19 13:25:00,358.98,359.09,358.9,358.91,15252.0,336.1399,336.2429,336.065,336.0744,15252.0
2021-02-19 13:30:00,358.89,358.97,358.55,358.71,13663.0,336.0557,336.1306,335.7373,335.8871,13663.0
2021-02-19 13:35:00,358.77,359.09,358.61,359.06,10349.0,335.9433,336.2429,335.7935,336.2148,10349.0
2021-02-19 13:40:00,359.07,359.31,359.06,359.31,12658.0,336.2242,336.4489,336.2148,336.4489,12658.0
2021-02-19 13:45:00,359.27,359.27,359.12,359.19,37336.0,336.4115,336.4115,336.271,336.3366,37336.0
2021-02-19 13:50:00,359.16,359.26,359.01,359.26,12491.0,336.3085,336.4021,336.168,336.4021,12491.0
2021-02-19 13:55:00,359.24,359.32,359.14,359.31,6450.0,336.3834,336.4583,336.2898,336.4489,6450.0
2021-02-19 14:00:00,359.35,359.45,359.28,359.3,8838.0,336.4864,336.58,336.4208,336.4396,8838.0
2021-02-19 14:05:00,359.29,359.41,359.17,359.22,7275.0,336.4302,336.5426,336.3178,336.3647,7275.0
2021-02-19 14:10:00,359.26,359.26,359.12,359.14,7146.0,336.4021,336.4021,336.271,336.2898,7146.0
2021-02-19 14:15:00,359.14,359.5,359.08,359.32,10957.0,336.2898,336.6268,336.2336,336.4583,10957.0
2021-02-19 14:20:00,359.3,359.3,358.76,358.78,27796.0,336.4396,336.4396,335.9339,335.9527,27796.0
2021-02-19 14:25:00,358.81,358.86,358.27,358.32,45342.0,335.9807,336.0276,335.4751,335.5219,45342.0
2021-02-19 14:30:00,358.49,358.75,358.4,358.55,38430.0,335.6811,335.9246,335.5968,335.7373,38430.0
2021-02-19 14:35:00,358.56,358.63,358.49,358.55,8891.0,335.7467,335.8122,335.6811,335.7373,8891.0
2021-02-19 14:40:00,358.55,358.72,358.42,358.72,10808.0,335.7373,335.8965,335.6156,335.8965,10808.0
2021-02-19 14:45:00,358.6,358.89,358.58,358.7,15677.0,335.7841,336.0557,335.7654,335.8777,15677.0
2021-02-19 14:50:00,358.72,358.72,358.52,358.68,29614.0,335.8965,335.8965,335.7092,335.859,29614.0
2021-02-19 14:55:00,358.71,358.92,358.65,358.92,11190.0,335.8871,336.0837,335.8309,336.0837,11190.0
2021-02-19 15:00:00,358.89,359.04,358.79,358.94,26893.0,336.0557,336.1961,335.962,336.1025,26893.0
2021-02-19 15:05:00,358.94,358.94,358.72,358.78,16632.0,336.1025,336.1025,335.8965,335.9527,16632.0
2021-02-19 15:10:00,358.77,359.32,358.77,359.0,27215.0,335.9433,336.4583,335.9433,336.1587,27215.0
2021-02-19 15:15:00,359.08,359.24,358.93,359.19,12763.0,336.2336,336.3834,336.0931,336.3366,12763.0
2021-02-19 15:20:00,359.18,359.19,359.01,359.04,12239.0,336.3272,336.3366,336.168,336.1961,12239.0
2021-02-19 15:25:00,359.11,359.16,358.91,359.15,15646.0,336.2617,336.3085,336.0744,336.2991,15646.0
2021-02-19 15:30:00,359.14,359.39,359.06,359.1,62938.0,336.2898,336.5238,336.2148,336.2523,62938.0
2021-02-19 15:35:00,359.06,359.41,359.02,359.41,51673.0,336.2148,336.5426,336.1774,336.5426,51673.0
2021-02-19 15:40:00,359.35,359.4,358.83,358.83,23458.0,336.4864,336.5332,335.9995,335.9995,23458.0
2021-02-19 15:45:00,358.81,359.23,358.79,358.92,23004.0,335.9807,336.374,335.962,336.0837,23004.0
2021-02-19 15:50:00,358.95,358.99,358.44,358.44,34711.0,336.1118,336.1493,335.6343,335.6343,34711.0
2021-02-19 15:55:00,358.49,358.6,358.14,358.6,83935.0,335.6811,335.7841,335.3534,335.7841,83935.0
2021-02-22 09:30:00,355.84,356.32,355.56,355.68,196868.0,333.1997,333.6492,332.9375,333.0499,196868.0
2021-02-22 09:35:00,355.62,356.78,355.59,356.45,39773.0,332.9937,334.0799,332.9656,333.7709,39773.0
2021-02-22 09:40:00,356.46,356.5,355.89,356.33,86663.0,333.7803,333.8177,333.2465,333.6585,86663.0
2021-02-22 09:45:00,356.45,356.75,356.31,356.65,60492.0,333.7709,334.0518,333.6398,333.9582,60492.0
2021-02-22 09:50:00,356.69,356.82,356.45,356.82,19661.0,333.9956,334.1174,333.7709,334.1174,19661.0
2021-02-22 09:55:00,356.82,356.95,356.51,356.71,35687.0,334.1174,334.2391,333.8271,334.0144,35687.0
2021-02-22 10:00:00,356.72,357.02,356.66,356.81,16686.0,334.0237,334.3046,333.9675,334.108,16686.0
2021-02-22 10:05:00,356.79,356.9,356.55,356.76,29088.0,334.0893,334.1923,333.8645,334.0612,29088.0
2021-02-22 10:10:00,356.82,357.22,356.69,357.04,43381.0,334.1174,334.4919,333.9956,334.3234,43381.0
2021-02-22 10:15:00,357.01,357.01,356.0,356.08,37319.0,334.2953,334.2953,333.3495,333.4244,37319.0
2021-02-22 10:20:00,356.31,356.34,356.0,356.06,17510.0,333.6398,333.6679,333.3495,333.4057,17510.0
2021-02-22 10:25:00,356.04,356.3,355.98,356.3,13621.0,333.387,333.6304,333.3308,333.6304,13621.0
2021-02-22 10:30:00,356.28,356.32,355.99,356.14,23474.0,333.6117,333.6492,333.3402,333.4806,23474.0
2021-02-22 10:35:00,356.23,356.34,355.96,356.31,27595.0,333.5649,333.6679,333.3121,333.6398,27595.0
2021-02-22 10:40:00,356.25,356.73,356.23,356.73,10949.0,333.5836,334.0331,333.5649,334.0331,10949.0
2021-02-22 10:45:00,356.72,356.72,356.55,356.59,7358.0,334.0237,334.0237,333.8645,333.902,7358.0
2021-02-22 10:50:00,356.58,356.58,355.74,355.83,17750.0,333.8926,333.8926,333.1061,333.1903,17750.0
2021-02-22 10:55:00,355.81,356.05,355.78,356.04,15949.0,333.1716,333.3964,333.1435,333.387,15949.0
2021-02-22 11:00:00,356.0,356.24,355.91,356.02,12158.0,333.3495,333.5743,333.2653,333.3683,12158.0
2021-02-22 11:05:00,355.97,356.17,355.77,356.0,12727.0,333.3214,333.5087,333.1342,333.3495,12727.0
2021-02-22 11:10:00,355.94,356.33,355.72,356.25,15795.0,333.2934,333.6585,333.0873,333.5836,15795.0
2021-02-22 11:15:00,356.26,356.58,356.09,356.57,18720.0,333.593,333.8926,333.4338,333.8833,18720.0
2021-02-22 11:20:00,356.55,356.73,356.55,356.71,20484.0,333.8645,334.0331,333.8645,334.0144,20484.0
2021-02-22 11:25:00,356.75,356.82,356.64,356.64,13465.0,334.0518,334.1174,333.9488,333.9488,13465.0
2021-02-22 11:30:00,356.65,356.71,356.42,356.42,12545.0,333.9582,334.0144,333.7428,333.7428,12545.0
2021-02-22 11:35:00,356.45,356.9,356.45,356.8,9490.0,333.7709,334.1923,333.7709,334.0986,9490.0
2021-02-22 11:40:00,356.82,356.88,356.69,356.73,8961.0,334.1174,334.1735,333.9956,334.0331,8961.0
2021-02-22 11:45:00,356.72,356.81,356.5,356.57,11337.0,334.0237,334.108,333.8177,333.8833,11337.0
2021-02-22 11:50:00,356.6,356.88,356.6,356.6,8244.0,333.9114,334.1735,333.9114,333.9114,8244.0
2021-02-22 11:55:00,356.65,356.76,356.53,356.76,9200.0,333.9582,334.0612,333.8458,334.0612,9200.0
2021-02-22 12:00:00,356.73,356.73,356.46,356.59,8724.0,334.0331,334.0331,333.7803,333.902,8724.0
2021-02-22 12:05:00,356.57,356.64,356.39,356.47,10012.0,333.8833,333.9488,333.7147,333.7896,10012.0
2021-02-22 12:10:00,356.48,356.51,356.33,356.5,13330.0,333.799,333.8271,333.6585,333.8177,13330.0
2021-02-22 12:15:00,356.58,356.63,356.32,356.54,24120.0,333.8926,333.9394,333.6492,333.8552,24120.0
2021-02-22 12:20:00,356.53,356.73,356.5,356.59,18610.0,333.8458,334.0331,333.8177,333.902,18610.0
2021-02-22 12:25:00,356.54,356.88,356.49,356.74,12622.0,333.8552,334.1735,333.8084,334.0425,12622.0
2021-02-22 12:30:00,356.71,356.84,356.58,356.84,9155.0,334.0144,334.1361,333.8926,334.1361,9155.0
2021-02-22 12:35:00,356.93,357.22,356.85,357.1,13216.0,334.2204,334.4919,334.1455,334.3795,13216.0
2021-02-22 12:40:00,357.09,357.2,356.99,357.07,8045.0,334.3702,334.4732,334.2765,334.3515,8045.0
2021-02-22 12:45:00,357.19,357.19,357.06,357.12,10858.0,334.4638,334.4638,334.3421,334.3983,10858.0
2021-02-22 12:50:00,357.12,357.31,357.09,357.31,8461.0,334.3983,334.5762,334.3702,334.5762,8461.0
2021-02-22 12:55:00,357.28,357.5,357.24,357.5,19773.0,334.5481,334.7541,334.5106,334.7541,19773.0
2021-02-22 13:00:00,357.47,357.5,357.25,357.25,19668.0,334.726,334.7541,334.52,334.52,19668.0
2021-02-22 13:05:00,357.25,357.35,357.19,357.26,8598.0,334.52,334.6136,334.4638,334.5294,8598.0
2021-02-22 13:10:00,357.3,357.43,357.21,357.38,6388.0,334.5668,334.6885,334.4825,334.6417,6388.0
2021-02-22 13:15:00,357.38,357.51,357.37,357.4,17767.0,334.6417,334.7635,334.6324,334.6605,17767.0
2021-02-22 13:20:00,357.41,357.73,357.41,357.57,7555.0,334.6698,334.9695,334.6698,334.8196,7555.0
2021-02-22 13:25:00,357.58,357.84,357.58,357.84,6664.0,334.829,335.0725,334.829,335.0725,6664.0
2021-02-22 13:30:00,357.85,358.0,357.83,357.9,18295.0,335.0818,335.2223,335.0631,335.1286,18295.0
2021-02-22 13:35:00,357.93,358.03,357.93,358.01,9959.0,335.1567,335.2504,335.1567,335.2316,9959.0
2021-02-22 13:40:00,358.02,358.05,357.91,357.96,32019.0,335.241,335.2691,335.138,335.1848,32019.0
2021-02-22 13:45:00,358.03,358.12,357.95,357.96,13252.0,335.2504,335.3346,335.1755,335.1848,13252.0
2021-02-22 13:50:00,357.97,358.07,357.97,358.05,32711.0,335.1942,335.2878,335.1942,335.2691,32711.0
2021-02-22 13:55:00,358.06,358.19,357.93,357.99,46225.0,335.2785,335.4002,335.1567,335.2129,46225.0
2021-02-22 14:00:00,358.01,358.07,357.91,357.94,12321.0,335.2316,335.2878,335.138,335.1661,12321.0
2021-02-22 14:05:00,357.92,357.99,357.83,357.84,7175.0,335.1474,335.2129,335.0631,335.0725,7175.0
2021-02-22 14:10:00,357.8,357.84,357.62,357.62,12076.0,335.035,335.0725,334.8665,334.8665,12076.0
2021-02-22 14:15:00,357.6,357.9,357.6,357.8,70228.0,334.8477,335.1286,334.8477,335.035,70228.0
2021-02-22 14:20:00,357.79,357.8,357.68,357.77,9150.0,335.0256,335.035,334.9226,335.0069,9150.0
2021-02-22 14:25:00,357.76,357.91,357.76,357.84,16627.0,334.9976,335.138,334.9976,335.0725,16627.0
2021-02-22 14:30:00,357.81,357.95,357.76,357.81,13115.0,335.0444,335.1755,334.9976,335.0444,13115.0
2021-02-22 14:35:00,357.85,357.85,357.73,357.73,8544.0,335.0818,335.0818,334.9695,334.9695,8544.0
2021-02-22 14:40:00,357.72,357.76,357.66,357.66,10177.0,334.9601,334.9976,334.9039,334.9039,10177.0
2021-02-22 14:45:00,357.7,357.71,357.52,357.52,15759.0,334.9414,334.9507,334.7728,334.7728,15759.0
2021-02-22 14:50:00,357.58,357.72,357.4,357.41,18705.0,334.829,334.9601,334.6605,334.6698,18705.0
2021-02-22 14:55:00,357.42,357.56,357.41,357.52,12896.0,334.6792,334.8103,334.6698,334.7728,12896.0
2021-02-22 15:00:00,357.51,357.54,357.2,357.24,34244.0,334.7635,334.7916,334.4732,334.5106,34244.0
2021-02-22 15:05:00,357.25,357.27,357.02,357.09,16701.0,334.52,334.5387,334.3046,334.3702,16701.0
2021-02-22 15:10:00,357.1,357.16,356.72,356.92,111516.0,334.3795,334.4357,334.0237,334.211,111516.0
2021-02-22 15:15:00,356.93,357.12,356.87,356.87,87800.0,334.2204,334.3983,334.1642,334.1642,87800.0
2021-02-22 15:20:00,356.89,357.0,356.64,356.68,13594.0,334.1829,334.2859,333.9488,333.9863,13594.0
2021-02-22 15:25:00,356.73,356.81,356.39,356.44,32659.0,334.0331,334.108,333.7147,333.7615,32659.0
2021-02-22 15:30:00,356.41,356.73,356.4,356.53,30942.0,333.7334,334.0331,333.7241,333.8458,30942.0
2021-02-22 15:35:00,356.45,356.53,356.19,356.34,54324.0,333.7709,333.8458,333.5274,333.6679,54324.0
2021-02-22 15:40:00,356.34,356.48,356.11,356.29,47692.0,333.6679,333.799,333.4525,333.6211,47692.0
2021-02-22 15:45:00,356.38,356.6,356.37,356.44,42173.0,333.7054,333.9114,333.696,333.7615,42173.0
2021-02-22 15:50:00,356.42,356.44,355.88,355.94,58468.0,333.7428,333.7615,333.2372,333.2934,58468.0
2021-02-22 15:55:00,355.97,356.16,355.66,355.89,158365.0,333.3214,333.4994,333.0312,333.2465,158365.0
2021-02-23 09:30:00,353.64,353.69,352.68,352.72,252830.0,331.1397,331.1865,330.2408,330.2782,252830.0
2021-02-23 09:35:00,352.66,353.0,352.04,352.07,243735.0,330.222,330.5404,329.6415,329.6696,243735.0
2021-02-23 09:40:00,352.0,352.29,351.29,351.31,691710.0,329.604,329.8756,328.9392,328.9579,691710.0
2021-02-23 09:45:00,351.3,351.34,350.13,350.13,132071.0,328.9486,328.986,327.853,327.853,132071.0
2021-02-23 09:50:00,350.08,351.41,349.53,351.27,184307.0,327.8062,329.0516,327.2912,328.9205,184307.0
2021-02-23 09:55:00,351.25,351.71,351.1,351.38,92297.0,328.9018,329.3325,328.7613,329.0235,92297.0
2021-02-23 10:00:00,351.33,352.2,350.67,352.16,75057.0,328.9767,329.7913,328.3587,329.7539,75057.0
2021-02-23 10:05:00,352.06,352.53,351.46,352.48,46308.0,329.6602,330.1003,329.0984,330.0535,46308.0
2021-02-23 10:10:00,352.54,352.86,352.28,352.33,48340.0,330.1097,330.4093,329.8662,329.913,48340.0
2021-02-23 10:15:00,352.22,352.37,351.88,352.21,27421.0,329.81,329.9505,329.4917,329.8007,27421.0
2021-02-23 10:20:00,352.42,353.15,352.1,353.13,39121.0,329.9973,330.6809,329.6977,330.6621,39121.0
2021-02-23 10:25:00,353.14,353.3,353.0,353.3,38296.0,330.6715,330.8213,330.5404,330.8213,38296.0
2021-02-23 10:30:00,353.35,353.35,352.67,353.04,24189.0,330.8681,330.8681,330.2314,330.5779,24189.0
2021-02-23 10:35:00,353.07,353.37,352.75,353.31,31187.0,330.606,330.8869,330.3063,330.8307,31187.0
2021-02-23 10:40:00,353.3,353.67,352.94,353.66,75640.0,330.8213,331.1678,330.4842,331.1584,75640.0
2021-02-23 10:45:00,353.61,354.59,353.61,354.39,179508.0,331.1116,332.0292,331.1116,331.842,179508.0
2021-02-23 10:50:00,354.41,354.58,354.07,354.51,28192.0,331.8607,332.0199,331.5423,331.9543,28192.0
2021-02-23 10:55:00,354.5,354.53,354.01,354.14,28056.0,331.945,331.9731,331.4861,331.6079,28056.0
2021-02-23 11:00:00,354.19,354.97,353.99,354.97,37698.0,331.6547,332.3851,331.4674,332.3851,37698.0
2021-02-23 11:05:00,354.95,354.98,354.44,354.61,24724.0,332.3663,332.3944,331.8888,332.048,24724.0
2021-02-23 11:10:00,354.62,354.75,354.31,354.46,28537.0,332.0573,332.1791,331.7671,331.9075,28537.0
2021-02-23 11:15:00,354.51,354.73,353.8,353.8,20624.0,331.9543,332.1603,331.2895,331.2895,20624.0
2021-02-23 11:20:00,353.78,353.84,353.5,353.58,13032.0,331.2708,331.327,331.0086,331.0835,13032.0
2021-02-23 11:25:00,353.61,353.74,353.27,353.65,14902.0,331.1116,331.2333,330.7932,331.1491,14902.0
2021-02-23 11:30:00,353.7,354.18,353.36,354.18,43884.0,331.1959,331.6453,330.8775,331.6453,43884.0
2021-02-23 11:35:00,354.21,354.29,353.75,353.77,12957.0,331.6734,331.7483,331.2427,331.2614,12957.0
2021-02-23 11:40:00,353.82,353.84,353.02,353.08,28856.0,331.3082,331.327,330.5591,330.6153,28856.0
2021-02-23 11:45:00,353.09,353.21,352.94,352.98,17034.0,330.6247,330.737,330.4842,330.5217,17034.0
2021-02-23 11:50:00,352.99,353.44,352.84,353.37,25534.0,330.531,330.9524,330.3906,330.8869,25534.0
2021-02-23 11:55:00,353.31,353.32,352.92,353.02,13833.0,330.8307,330.84,330.4655,330.5591,13833.0
2021-02-23 12:00:00,352.96,352.96,352.38,352.51,18816.0,330.503,330.503,329.9599,330.0816,18816.0
2021-02-23 12:05:00,352.54,352.69,352.17,352.3,23571.0,330.1097,330.2501,329.7632,329.8849,23571.0
2021-02-23 12:10:00,352.27,352.7,352.21,352.38,14110.0,329.8569,330.2595,329.8007,329.9599,14110.0
2021-02-23 12:15:00,352.22,353.05,351.97,353.03,68800.0,329.81,330.5872,329.5759,330.5685,68800.0
2021-02-23 12:20:00,352.99,353.02,352.54,352.88,17894.0,330.531,330.5591,330.1097,330.428,17894.0
2021-02-23 12:25:00,352.95,353.3,352.91,353.26,10569.0,330.4936,330.8213,330.4561,330.7839,10569.0
2021-02-23 12:30:00,353.19,353.6,353.11,353.42,28344.0,330.7183,331.1022,330.6434,330.9337,28344.0
2021-02-23 12:35:00,353.34,353.34,352.27,352.42,40173.0,330.8588,330.8588,329.8569,329.9973,40173.0
2021-02-23 12:40:00,352.35,352.46,352.12,352.18,26903.0,329.9318,330.0348,329.7164,329.7726,26903.0
2021-02-23 12:45:00,352.17,352.46,352.13,352.26,20468.0,329.7632,330.0348,329.7258,329.8475,20468.0
2021-02-23 12:50:00,352.22,352.88,351.88,352.8,19983.0,329.81,330.428,329.4917,330.3531,19983.0
2021-02-23 12:55:00,352.86,352.86,351.72,351.91,60786.0,330.4093,330.4093,329.3418,329.5198,60786.0
2021-02-23 13:00:00,351.9,352.89,351.64,352.67,58761.0,329.5104,330.4374,329.2669,330.2314,58761.0
2021-02-23 13:05:00,352.67,352.89,352.6,352.81,65185.0,330.2314,330.4374,330.1659,330.3625,65185.0
2021-02-23 13:10:00,352.88,353.31,352.69,353.16,28332.0,330.428,330.8307,330.2501,330.6902,28332.0
2021-02-23 13:15:00,353.21,353.58,353.13,353.47,30497.0,330.737,331.0835,330.6621,330.9805,30497.0
2021-02-23 13:20:00,353.43,353.95,353.34,353.95,14346.0,330.943,331.43,330.8588,331.43,14346.0
2021-02-23 13:25:00,353.98,354.11,353.84,354.05,21663.0,331.4581,331.5798,331.327,331.5236,21663.0
2021-02-23 13:30:00,354.04,354.16,353.84,354.14,23441.0,331.5142,331.6266,331.327,331.6079,23441.0
2021-02-23 13:35:00,354.09,354.17,353.9,354.15,13298.0,331.5611,331.636,331.3831,331.6172,13298.0
2021-02-23 13:40:00,354.13,354.16,353.69,353.72,13087.0,331.5985,331.6266,331.1865,331.2146,13087.0
2021-02-23 13:45:00,353.77,354.01,353.54,353.65,31242.0,331.2614,331.4861,331.0461,331.1491,31242.0
2021-02-23 13:50:00,353.55,353.9,353.41,353.63,19380.0,331.0554,331.3831,330.9243,331.1303,19380.0
2021-02-23 13:55:00,353.64,354.36,353.57,354.13,16915.0,331.1397,331.8139,331.0741,331.5985,16915.0
2021-02-23 14:00:00,354.05,354.4,353.92,354.14,19004.0,331.5236,331.8513,331.4019,331.6079,19004.0
2021-02-23 14:05:00,354.23,354.65,354.14,354.4,20510.0,331.6921,332.0854,331.6079,331.8513,20510.0
2021-02-23 14:10:00,354.44,354.56,354.29,354.37,9675.0,331.8888,332.0012,331.7483,331.8232,9675.0
2021-02-23 14:15:00,354.5,354.64,354.33,354.61,13202.0,331.945,332.0761,331.7858,332.048,13202.0
2021-02-23 14:20:00,354.57,354.84,354.45,354.79,20121.0,332.0105,332.2633,331.8982,332.2165,20121.0
2021-02-23 14:25:00,354.73,354.9,354.63,354.74,20665.0,332.1603,332.3195,332.0667,332.1697,20665.0
2021-02-23 14:30:00,354.76,354.86,353.81,353.81,34053.0,332.1884,332.2821,331.2989,331.2989,34053.0
2021-02-23 14:35:00,353.82,354.21,353.7,353.98,25936.0,331.3082,331.6734,331.1959,331.4581,25936.0
2021-02-23 14:40:00,354.04,354.65,354.04,354.53,10961.0,331.5142,332.0854,331.5142,331.9731,10961.0
2021-02-23 14:45:00,354.59,354.8,354.51,354.8,10632.0,332.0292,332.2259,331.9543,332.2259,10632.0
2021-02-23 14:50:00,354.83,355.48,354.77,355.16,56928.0,332.254,332.8626,332.1978,332.563,56928.0
2021-02-23 14:55:00,355.17,355.52,355.01,355.48,80163.0,332.5723,332.9001,332.4225,332.8626,80163.0
2021-02-23 15:00:00,355.53,355.66,355.41,355.65,19888.0,332.9094,333.0312,332.7971,333.0218,19888.0
2021-02-23 15:05:00,355.67,356.22,355.64,356.2,45219.0,333.0405,333.5555,333.0124,333.5368,45219.0
2021-02-23 15:10:00,356.22,356.66,355.96,356.66,64157.0,333.5555,333.9675,333.3121,333.9675,64157.0
2021-02-23 15:15:00,356.67,356.88,356.62,356.87,30891.0,333.9769,334.1735,333.9301,334.1642,30891.0
2021-02-23 15:20:00,356.84,357.23,356.84,357.02,32007.0,334.1361,334.5013,334.1361,334.3046,32007.0
2021-02-23 15:25:00,357.03,357.56,356.96,357.49,33027.0,334.314,334.8103,334.2485,334.7447,33027.0
2021-02-23 15:30:00,357.54,357.56,357.09,357.15,23061.0,334.7916,334.8103,334.3702,334.4264,23061.0
2021-02-23 15:35:00,357.17,357.51,357.09,357.26,23997.0,334.4451,334.7635,334.3702,334.5294,23997.0
2021-02-23 15:40:00,357.24,357.38,356.9,356.93,30621.0,334.5106,334.6417,334.1923,334.2204,30621.0
2021-02-23 15:45:00,356.92,357.2,356.88,356.92,69547.0,334.211,334.4732,334.1735,334.211,69547.0
2021-02-23 15:50:00,356.93,357.17,356.39,356.6,107758.0,334.2204,334.4451,333.7147,333.9114,107758.0
2021-02-23 15:55:00,356.57,356.63,356.06,356.25,190350.0,333.8833,333.9394,333.4057,333.5836,190350.0
2021-02-24 09:30:00,355.15,355.95,355.0,355.68,129042.0,332.5536,333.3027,332.4132,333.0499,129042.0
2021-02-24 09:35:00,355.64,355.72,354.38,355.35,58412.0,333.0124,333.0873,331.8326,332.7409,58412.0
2021-02-24 09:40:00,355.41,355.57,354.71,355.01,29198.0,332.7971,332.9469,332.1416,332.4225,29198.0
2021-02-24 09:45:00,355.01,355.91,354.83,355.62,49406.0,332.4225,333.2653,332.254,332.9937,49406.0
2021-02-24 09:50:00,355.67,355.83,354.79,354.96,52086.0,333.0405,333.1903,332.2165,332.3757,52086.0
2021-02-24 09:55:00,355.02,355.84,354.87,355.18,33497.0,332.4319,333.1997,332.2914,332.5817,33497.0
2021-02-24 10:00:00,355.16,355.73,354.65,354.67,17693.0,332.563,333.0967,332.0854,332.1042,17693.0
2021-02-24 10:05:00,354.91,354.97,354.2,354.43,23122.0,332.3289,332.3851,331.6641,331.8794,23122.0
2021-02-24 10:10:00,354.37,354.88,354.27,354.72,16349.0,331.8232,332.3008,331.7296,332.151,16349.0
2021-02-24 10:15:00,354.78,355.6,354.69,355.54,47873.0,332.2072,332.975,332.1229,332.9188,47873.0
2021-02-24 10:20:00,355.47,356.29,355.3,356.29,31252.0,332.8533,333.6211,332.6941,333.6211,31252.0
2021-02-24 10:25:00,356.26,356.4,356.0,356.25,22139.0,333.593,333.7241,333.3495,333.5836,22139.0
2021-02-24 10:30:00,356.24,356.64,355.82,356.53,32944.0,333.5743,333.9488,333.181,333.8458,32944.0
2021-02-24 10:35:00,356.42,356.47,355.94,356.3,25724.0,333.7428,333.7896,333.2934,333.6304,25724.0
2021-02-24 10:40:00,356.27,356.55,355.95,356.54,180944.0,333.6024,333.8645,333.3027,333.8552,180944.0
2021-02-24 10:45:00,356.49,356.63,356.24,356.46,28216.0,333.8084,333.9394,333.5743,333.7803,28216.0
2021-02-24 10:50:00,356.47,356.51,356.04,356.47,25848.0,333.7896,333.8271,333.387,333.7896,25848.0
2021-02-24 10:55:00,356.47,357.26,356.47,357.01,62335.0,333.7896,334.5294,333.7896,334.2953,62335.0
2021-02-24 11:00:00,357.02,357.28,356.95,357.28,35141.0,334.3046,334.5481,334.2391,334.5481,35141.0
2021-02-24 11:05:00,357.28,357.48,357.14,357.3,32198.0,334.5481,334.7354,334.417,334.5668,32198.0
2021-02-24 11:10:00,357.33,357.65,357.24,357.61,35736.0,334.5949,334.8946,334.5106,334.8571,35736.0
2021-02-24 11:15:00,357.66,357.81,357.61,357.79,22367.0,334.9039,335.0444,334.8571,335.0256,22367.0
2021-02-24 11:20:00,357.79,358.15,357.74,358.13,25400.0,335.0256,335.3627,334.9788,335.344,25400.0
2021-02-24 11:25:00,358.19,358.46,357.97,358.0,26934.0,335.4002,335.653,335.1942,335.2223,26934.0
2021-02-24 11:30:00,358.05,358.32,357.97,358.29,41675.0,335.2691,335.5219,335.1942,335.4938,41675.0
2021-02-24 11:35:00,358.27,358.49,358.19,358.49,16731.0,335.4751,335.6811,335.4002,335.6811,16731.0
2021-02-24 11:40:00,358.5,358.5,357.93,358.01,23098.0,335.6905,335.6905,335.1567,335.2316,23098.0
2021-02-24 11:45:00,358.1,358.43,357.95,358.38,15308.0,335.3159,335.6249,335.1755,335.5781,15308.0
2021-02-24 11:50:00,358.35,358.53,358.28,358.32,14249.0,335.55,335.7186,335.4845,335.5219,14249.0
2021-02-24 11:55:00,358.35,358.59,358.24,358.5,18448.0,335.55,335.7747,335.447,335.6905,18448.0
2021-02-24 12:00:00,358.6,358.94,358.57,358.92,39845.0,335.7841,336.1025,335.756,336.0837,39845.0
2021-02-24 12:05:00,358.92,358.94,358.73,358.81,14566.0,336.0837,336.1025,335.9058,335.9807,14566.0
2021-02-24 12:10:00,358.84,359.03,358.72,358.99,29339.0,336.0088,336.1868,335.8965,336.1493,29339.0
2021-02-24 12:15:00,358.98,359.08,358.91,359.07,11988.0,336.1399,336.2336,336.0744,336.2242,11988.0
2021-02-24 12:20:00,359.04,359.22,358.95,359.04,24434.0,336.1961,336.3647,336.1118,336.1961,24434.0
2021-02-24 12:25:00,359.12,359.36,359.0,359.36,24224.0,336.271,336.4958,336.1587,336.4958,24224.0
2021-02-24 12:30:00,359.37,359.54,359.26,359.49,34979.0,336.5051,336.6643,336.4021,336.6175,34979.0
2021-02-24 12:35:00,359.54,359.65,359.45,359.62,26878.0,336.6643,336.7673,336.58,336.7392,26878.0
2021-02-24 12:40:00,359.58,359.64,359.31,359.33,47756.0,336.7018,336.7579,336.4489,336.4677,47756.0
2021-02-24 12:45:00,359.35,359.44,359.08,359.22,21081.0,336.4864,336.5707,336.2336,336.3647,21081.0
2021-02-24 12:50:00,359.21,359.41,359.04,359.11,17118.0,336.3553,336.5426,336.1961,336.2617,17118.0
2021-02-24 12:55:00,359.09,359.17,358.99,359.0,16470.0,336.2429,336.3178,336.1493,336.1587,16470.0
2021-02-24 13:00:00,359.01,359.04,358.71,358.74,30743.0,336.168,336.1961,335.8871,335.9152,30743.0
2021-02-24 13:05:00,358.73,359.07,358.71,359.05,14095.0,335.9058,336.2242,335.8871,336.2055,14095.0
2021-02-24 13:10:00,359.05,359.48,359.03,359.47,66388.0,336.2055,336.6081,336.1868,336.5988,66388.0
2021-02-24 13:15:00,359.47,359.51,359.27,359.43,49786.0,336.5988,336.6362,336.4115,336.5613,49786.0
2021-02-24 13:20:00,359.42,359.62,359.28,359.61,19005.0,336.5519,336.7392,336.4208,336.7298,19005.0
2021-02-24 13:25:00,359.62,359.88,359.62,359.81,11690.0,336.7392,336.9827,336.7392,336.9171,11690.0
2021-02-24 13:30:00,359.87,360.29,359.79,360.28,22136.0,336.9733,337.3666,336.8984,337.3572,22136.0
2021-02-24 13:35:00,360.27,360.43,360.23,360.3,16523.0,337.3479,337.4977,337.3104,337.3759,16523.0
2021-02-24 13:40:00,360.29,360.49,360.11,360.42,37379.0,337.3666,337.5539,337.198,337.4883,37379.0
2021-02-24 13:45:00,360.38,360.39,360.18,360.19,20523.0,337.4509,337.4602,337.2636,337.2729,20523.0
2021-02-24 13:50:00,360.22,360.37,360.1,360.18,23942.0,337.301,337.4415,337.1887,337.2636,23942.0
2021-02-24 13:55:00,360.17,360.4,360.17,360.39,35103.0,337.2542,337.4696,337.2542,337.4602,35103.0
2021-02-24 14:00:00,360.4,360.52,360.12,360.15,26897.0,337.4696,337.5819,337.2074,337.2355,26897.0
2021-02-24 14:05:00,360.14,360.14,359.78,359.97,27042.0,337.2261,337.2261,336.889,337.0669,27042.0
2021-02-24 14:10:00,359.99,360.12,359.61,359.66,24572.0,337.0857,337.2074,336.7298,336.7767,24572.0
2021-02-24 14:15:00,359.7,359.97,359.69,359.94,20910.0,336.8141,337.0669,336.8048,337.0389,20910.0
2021-02-24 14:20:00,359.94,360.03,359.67,359.83,18856.0,337.0389,337.1231,336.786,336.9359,18856.0
2021-02-24 14:25:00,359.89,360.02,359.82,360.01,11254.0,336.992,337.1138,336.9265,337.1044,11254.0
2021-02-24 14:30:00,359.97,360.19,359.68,359.92,18087.0,337.0669,337.2729,336.7954,337.0201,18087.0
2021-02-24 14:35:00,360.0,360.01,359.83,359.94,26610.0,337.095,337.1044,336.9359,337.0389,26610.0
2021-02-24 14:40:00,359.91,360.06,359.84,359.96,12807.0,337.0108,337.1512,336.9452,337.0576,12807.0
2021-02-24 14:45:00,359.94,359.96,359.47,359.48,17957.0,337.0389,337.0576,336.5988,336.6081,17957.0
2021-02-24 14:50:00,359.51,359.75,359.47,359.6,47002.0,336.6362,336.8609,336.5988,336.7205,47002.0
2021-02-24 14:55:00,359.57,359.72,359.54,359.61,16496.0,336.6924,336.8328,336.6643,336.7298,16496.0
2021-02-24 15:00:00,359.63,359.86,359.53,359.62,15579.0,336.7486,336.9639,336.6549,336.7392,15579.0
2021-02-24 15:05:00,359.63,359.85,359.59,359.8,11258.0,336.7486,336.9546,336.7111,336.9078,11258.0
2021-02-24 15:10:00,359.77,359.91,359.72,359.91,12140.0,336.8797,337.0108,336.8328,337.0108,12140.0
2021-02-24 15:15:00,359.9,360.05,359.68,359.69,23841.0,337.0014,337.1419,336.7954,336.8048,23841.0
2021-02-24 15:20:00,359.65,359.98,359.63,359.96,9278.0,336.7673,337.0763,336.7486,337.0576,9278.0
2021-02-24 15:25:00,359.93,360.28,359.86,360.28,21658.0,337.0295,337.3572,336.9639,337.3572,21658.0
2021-02-24 15:30:00,360.27,360.45,360.17,360.44,50504.0,337.3479,337.5164,337.2542,337.507,50504.0
2021-02-24 15:35:00,360.44,360.53,360.31,360.45,23669.0,337.507,337.5913,337.3853,337.5164,23669.0
2021-02-24 15:40:00,360.46,360.46,359.87,360.06,33492.0,337.5258,337.5258,336.9733,337.1512,33492.0
2021-02-24 15:45:00,360.01,360.34,360.01,360.25,31187.0,337.1044,337.4134,337.1044,337.3291,31187.0
2021-02-24 15:50:00,360.29,360.57,360.17,360.45,115842.0,337.3666,337.6288,337.2542,337.5164,115842.0
2021-02-24 15:55:00,360.49,360.58,360.1,360.17,114393.0,337.5539,337.6381,337.1887,337.2542,114393.0
2021-02-25 09:30:00,359.03,359.91,358.95,359.91,182345.0,336.1868,337.0108,336.1118,337.0108,182345.0
2021-02-25 09:35:00,359.95,360.27,359.89,360.11,42340.0,337.0482,337.3479,336.992,337.198,42340.0
2021-02-25 09:40:00,360.04,360.14,359.82,359.91,43118.0,337.1325,337.2261,336.9265,337.0108,43118.0
2021-02-25 09:45:00,359.85,359.98,359.5,359.53,38630.0,336.9546,337.0763,336.6268,336.6549,38630.0
2021-02-25 09:50:00,359.55,359.92,359.38,359.53,109402.0,336.6737,337.0201,336.5145,336.6549,109402.0
2021-02-25 09:55:00,359.52,359.65,359.34,359.41,31300.0,336.6456,336.7673,336.477,336.5426,31300.0
2021-02-25 10:00:00,359.47,359.47,358.71,358.72,58107.0,336.5988,336.5988,335.8871,335.8965,58107.0
2021-02-25 10:05:00,358.7,358.79,357.87,358.21,69499.0,335.8777,335.962,335.1006,335.4189,69499.0
2021-02-25 10:10:00,358.22,358.58,357.87,358.04,66604.0,335.4283,335.7654,335.1006,335.2597,66604.0
2021-02-25 10:15:00,358.01,358.53,357.91,358.48,36938.0,335.2316,335.7186,335.138,335.6717,36938.0
2021-02-25 10:20:00,358.51,359.2,358.51,358.83,48915.0,335.6998,336.3459,335.6998,335.9995,48915.0
2021-02-25 10:25:00,358.82,358.82,357.99,358.28,52174.0,335.9901,335.9901,335.2129,335.4845,52174.0
2021-02-25 10:30:00,358.25,358.26,357.54,357.68,81854.0,335.4564,335.4657,334.7916,334.9226,81854.0
2021-02-25 10:35:00,357.66,357.67,356.91,357.18,65224.0,334.9039,334.9133,334.2016,334.4545,65224.0
2021-02-25 10:40:00,357.14,357.56,356.91,357.41,55335.0,334.417,334.8103,334.2016,334.6698,55335.0
2021-02-25 10:45:00,357.4,357.41,356.67,356.86,69753.0,334.6605,334.6698,333.9769,334.1548,69753.0
2021-02-25 10:50:00,356.7,357.13,356.33,357.11,51321.0,334.005,334.4076,333.6585,334.3889,51321.0
2021-02-25 10:55:00,357.09,357.67,357.0,357.63,72136.0,334.3702,334.9133,334.2859,334.8758,72136.0
2021-02-25 11:00:00,357.6,357.99,357.34,357.7,54809.0,334.8477,335.2129,334.6043,334.9414,54809.0
2021-02-25 11:05:00,357.69,358.04,357.23,358.01,41989.0,334.932,335.2597,334.5013,335.2316,41989.0
2021-02-25 11:10:00,358.02,358.1,357.66,357.75,31176.0,335.241,335.3159,334.9039,334.9882,31176.0
2021-02-25 11:15:00,357.73,358.07,357.45,357.97,45022.0,334.9695,335.2878,334.7073,335.1942,45022.0
2021-02-25 11:20:00,358.0,358.23,357.2,357.51,58078.0,335.2223,335.4376,334.4732,334.7635,58078.0
2021-02-25 11:25:00,357.47,357.57,356.94,357.15,46925.0,334.726,334.8196,334.2297,334.4264,46925.0
2021-02-25 11:30:00,357.17,357.21,356.84,356.9,47506.0,334.4451,334.4825,334.1361,334.1923,47506.0
2021-02-25 11:35:00,356.86,357.0,356.22,356.56,49048.0,334.1548,334.2859,333.5555,333.8739,49048.0
2021-02-25 11:40:00,356.57,356.62,355.9,356.08,33875.0,333.8833,333.9301,333.2559,333.4244,33875.0
2021-02-25 11:45:00,356.07,356.07,355.37,355.4,60475.0,333.4151,333.4151,332.7596,332.7877,60475.0
2021-02-25 11:50:00,355.38,355.9,354.95,355.69,85624.0,332.769,333.2559,332.3663,333.0593,85624.0
2021-02-25 11:55:00,355.64,355.83,354.94,355.26,69593.0,333.0124,333.1903,332.357,332.6566,69593.0
2021-02-25 12:00:00,355.15,355.29,354.57,355.14,61592.0,332.5536,332.6847,332.0105,332.5443,61592.0
2021-02-25 12:05:00,355.13,355.36,354.76,355.2,37478.0,332.5349,332.7503,332.1884,332.6004,37478.0
2021-02-25 12:10:00,355.16,355.66,354.4,355.51,57471.0,332.563,333.0312,331.8513,332.8907,57471.0
2021-02-25 12:15:00,355.47,355.67,354.94,354.94,48739.0,332.8533,333.0405,332.357,332.357,48739.0
2021-02-25 12:20:00,354.96,355.38,354.57,355.15,63778.0,332.3757,332.769,332.0105,332.5536,63778.0
2021-02-25 12:25:00,355.15,355.15,354.21,354.36,80874.0,332.5536,332.5536,331.6734,331.8139,80874.0
2021-02-25 12:30:00,354.32,354.37,353.44,353.76,90592.0,331.7764,331.8232,330.9524,331.2521,90592.0
2021-02-25 12:35:00,353.82,354.35,353.51,354.35,64447.0,331.3082,331.8045,331.018,331.8045,64447.0
2021-02-25 12:40:00,354.34,354.39,353.72,353.98,58529.0,331.7952,331.842,331.2146,331.4581,58529.0
2021-02-25 12:45:00,353.98,354.46,353.42,353.76,65350.0,331.4581,331.9075,330.9337,331.2521,65350.0
2021-02-25 12:50:00,353.74,353.8,352.53,352.55,69362.0,331.2333,331.2895,330.1003,330.119,69362.0
2021-02-25 12:55:00,352.56,352.97,351.84,352.04,121154.0,330.1284,330.5123,329.4542,329.6415,121154.0
2021-02-25 13:00:00,352.01,352.71,351.0,351.76,168774.0,329.6134,330.2689,328.6677,329.3793,168774.0
2021-02-25 13:05:00,351.96,352.63,351.52,352.56,117064.0,329.5666,330.1939,329.1546,330.1284,117064.0
2021-02-25 13:10:00,352.56,353.1,352.13,353.08,90996.0,330.1284,330.634,329.7258,330.6153,90996.0
2021-02-25 13:15:00,353.05,353.37,352.41,353.34,70696.0,330.5872,330.8869,329.9879,330.8588,70696.0
2021-02-25 13:20:00,353.36,353.94,353.2,353.64,78393.0,330.8775,331.4206,330.7277,331.1397,78393.0
2021-02-25 13:25:00,353.68,353.79,353.0,353.54,45510.0,331.1771,331.2801,330.5404,331.0461,45510.0
2021-02-25 13:30:00,353.52,353.67,352.82,353.03,38189.0,331.0273,331.1678,330.3719,330.5685,38189.0
2021-02-25 13:35:00,353.02,353.53,352.57,353.45,31972.0,330.5591,331.0367,330.1378,330.9618,31972.0
2021-02-25 13:40:00,353.51,353.95,353.08,353.76,50469.0,331.018,331.43,330.6153,331.2521,50469.0
2021-02-25 13:45:00,353.74,353.82,353.2,353.56,54186.0,331.2333,331.3082,330.7277,331.0648,54186.0
2021-02-25 13:50:00,353.54,353.56,352.68,352.75,48671.0,331.0461,331.0648,330.2408,330.3063,48671.0
2021-02-25 13:55:00,352.79,353.25,352.5,353.18,27493.0,330.3438,330.7745,330.0722,330.709,27493.0
2021-02-25 14:00:00,353.07,354.02,352.81,354.0,37724.0,330.606,331.4955,330.3625,331.4768,37724.0
2021-02-25 14:05:00,353.99,354.51,353.88,354.48,31755.0,331.4674,331.9543,331.3644,331.9262,31755.0
2021-02-25 14:10:00,354.48,354.77,354.29,354.29,34792.0,331.9262,332.1978,331.7483,331.7483,34792.0
2021-02-25 14:15:00,354.44,355.06,354.41,355.06,36874.0,331.8888,332.4693,331.8607,332.4693,36874.0
2021-02-25 14:20:00,355.04,355.44,354.87,355.4,40937.0,332.4506,332.8252,332.2914,332.7877,40937.0
2021-02-25 14:25:00,355.38,355.47,355.09,355.31,51848.0,332.769,332.8533,332.4974,332.7034,51848.0
2021-02-25 14:30:00,355.22,355.25,354.45,354.45,51387.0,332.6192,332.6473,331.8982,331.8982,51387.0
2021-02-25 14:35:00,354.5,354.54,353.81,353.88,48667.0,331.945,331.9824,331.2989,331.3644,48667.0
2021-02-25 14:40:00,353.9,354.27,353.8,353.9,36547.0,331.3831,331.7296,331.2895,331.3831,36547.0
2021-02-25 14:45:00,353.9,354.17,353.47,353.57,44067.0,331.3831,331.636,330.9805,331.0741,44067.0
2021-02-25 14:50:00,353.67,354.01,353.12,353.2,31132.0,331.1678,331.4861,330.6528,330.7277,31132.0
2021-02-25 14:55:00,353.19,353.56,353.1,353.17,38667.0,330.7183,331.0648,330.634,330.6996,38667.0
2021-02-25 15:00:00,353.12,353.56,352.86,352.86,37168.0,330.6528,331.0648,330.4093,330.4093,37168.0
2021-02-25 15:05:00,352.91,353.11,351.81,351.98,62072.0,330.4561,330.6434,329.4261,329.5853,62072.0
2021-02-25 15:10:00,351.96,352.7,351.94,352.13,82219.0,329.5666,330.2595,329.5479,329.7258,82219.0
2021-02-25 15:15:00,352.07,352.26,351.48,351.79,65598.0,329.6696,329.8475,329.1171,329.4074,65598.0
2021-02-25 15:20:00,351.78,352.22,351.18,351.26,66527.0,329.398,329.81,328.8362,328.9111,66527.0
2021-02-25 15:25:00,351.31,351.99,351.31,351.47,75894.0,328.9579,329.5947,328.9579,329.1078,75894.0
2021-02-25 15:30:00,351.41,352.0,350.79,350.79,94944.0,329.0516,329.604,328.471,328.471,94944.0
2021-02-25 15:35:00,350.75,350.92,350.08,350.73,107516.0,328.4336,328.5927,327.8062,328.4148,107516.0
2021-02-25 15:40:00,350.77,351.78,350.25,351.66,139375.0,328.4523,329.398,327.9654,329.2857,139375.0
2021-02-25 15:45:00,351.67,352.98,351.56,352.52,200467.0,329.295,330.5217,329.192,330.0909,200467.0
2021-02-25 15:50:00,352.51,352.74,351.69,352.26,170324.0,330.0816,330.297,329.3138,329.8475,170324.0
2021-02-25 15:55:00,352.23,352.23,351.48,351.54,186813.0,329.8194,329.8194,329.1171,329.1733,186813.0
2021-02-26 09:30:00,353.35,353.63,352.58,352.78,189277.0,330.8681,331.1303,330.1471,330.3344,189277.0
2021-02-26 09:35:00,352.64,353.02,352.33,352.84,70663.0,330.2033,330.5591,329.913,330.3906,70663.0
2021-02-26 09:40:00,352.82,353.34,352.48,353.01,64181.0,330.3719,330.8588,330.0535,330.5498,64181.0
2021-02-26 09:45:00,353.02,353.84,352.5,352.71,134723.0,330.5591,331.327,330.0722,330.2689,134723.0
2021-02-26 09:50:00,352.64,352.77,351.71,351.8,72705.0,330.2033,330.325,329.3325,329.4168,72705.0
2021-02-26 09:55:00,351.75,351.81,351.13,351.22,90802.0,329.3699,329.4261,328.7894,328.8737,90802.0
2021-02-26 10:00:00,351.29,351.38,350.45,351.31,105940.0,328.9392,329.0235,328.1527,328.9579,105940.0
2021-02-26 10:05:00,351.23,351.55,349.91,350.0,104697.0,328.883,329.1827,327.647,327.7313,104697.0
2021-02-26 10:10:00,350.02,350.62,349.74,350.4,78649.0,327.75,328.3118,327.4878,328.1058,78649.0
2021-02-26 10:15:00,350.38,350.79,349.77,350.32,83655.0,328.0871,328.471,327.5159,328.0309,83655.0
2021-02-26 10:20:00,350.37,350.53,349.4,349.57,86358.0,328.0777,328.2276,327.1695,327.3286,86358.0
2021-02-26 10:25:00,349.61,350.4,347.71,347.99,123417.0,327.3661,328.1058,325.587,325.8492,123417.0
2021-02-26 10:30:00,348.04,349.1,348.03,348.6,84904.0,325.896,326.8885,325.8866,326.4204,84904.0
2021-02-26 10:35:00,348.64,350.84,348.22,350.69,92798.0,326.4578,328.5178,326.0645,328.3774,92798.0
2021-02-26 10:40:00,350.65,351.12,350.29,350.96,91781.0,328.3399,328.78,328.0028,328.6302,91781.0
2021-02-26 10:45:00,350.98,351.87,350.81,351.65,67590.0,328.6489,329.4823,328.4897,329.2763,67590.0
2021-02-26 10:50:00,351.61,352.05,351.05,351.74,55550.0,329.2388,329.6509,328.7145,329.3606,55550.0
2021-02-26 10:55:00,351.69,351.9,351.14,351.5,50622.0,329.3138,329.5104,328.7988,329.1358,50622.0
2021-02-26 11:00:00,351.55,352.52,351.12,352.4,59389.0,329.1827,330.0909,328.78,329.9786,59389.0
2021-02-26 11:05:00,352.42,352.75,352.06,352.18,65602.0,329.9973,330.3063,329.6602,329.7726,65602.0
2021-02-26 11:10:00,352.25,352.36,351.43,351.66,66109.0,329.8381,329.9411,329.0703,329.2857,66109.0
2021-02-26 11:15:00,351.71,352.14,351.1,351.27,44977.0,329.3325,329.7351,328.7613,328.9205,44977.0
2021-02-26 11:20:00,351.27,351.36,350.66,350.87,39883.0,328.9205,329.0048,328.3493,328.5459,39883.0
2021-02-26 11:25:00,350.92,351.45,350.85,351.05,45315.0,328.5927,329.089,328.5272,328.7145,45315.0
2021-02-26 11:30:00,351.1,352.45,350.97,352.39,42937.0,328.7613,330.0254,328.6396,329.9692,42937.0
2021-02-26 11:35:00,352.34,353.19,352.34,353.06,37746.0,329.9224,330.7183,329.9224,330.5966,37746.0
2021-02-26 11:40:00,353.05,353.23,352.7,352.74,38057.0,330.5872,330.7558,330.2595,330.297,38057.0
2021-02-26 11:45:00,352.73,352.84,352.09,352.55,32077.0,330.2876,330.3906,329.6883,330.119,32077.0
2021-02-26 11:50:00,352.58,352.67,352.02,352.24,38678.0,330.1471,330.2314,329.6228,329.8288,38678.0
2021-02-26 11:55:00,352.19,352.56,352.07,352.56,28698.0,329.7819,330.1284,329.6696,330.1284,28698.0
2021-02-26 12:00:00,352.63,352.89,352.37,352.74,53828.0,330.1939,330.4374,329.9505,330.297,53828.0
2021-02-26 12:05:00,352.7,353.55,352.08,353.53,75028.0,330.2595,331.0554,329.6789,331.0367,75028.0
2021-02-26 12:10:00,353.51,354.27,353.46,354.1,105851.0,331.018,331.7296,330.9711,331.5704,105851.0
2021-02-26 12:15:00,354.09,354.47,353.86,354.38,67279.0,331.5611,331.9169,331.3457,331.8326,67279.0
2021-02-26 12:20:00,354.37,354.43,353.97,354.1,48292.0,331.8232,331.8794,331.4487,331.5704,48292.0
2021-02-26 12:25:00,354.12,354.16,353.56,353.67,44570.0,331.5891,331.6266,331.0648,331.1678,44570.0
2021-02-26 12:30:00,353.69,354.14,353.69,353.9,30616.0,331.1865,331.6079,331.1865,331.3831,30616.0
2021-02-26 12:35:00,353.9,354.07,353.38,353.39,34933.0,331.3831,331.5423,330.8962,330.9056,34933.0
2021-02-26 12:40:00,353.45,353.6,353.21,353.41,36362.0,330.9618,331.1022,330.737,330.9243,36362.0
2021-02-26 12:45:00,353.44,353.56,353.07,353.31,24841.0,330.9524,331.0648,330.606,330.8307,24841.0
2021-02-26 12:50:00,353.26,353.88,353.05,353.49,20465.0,330.7839,331.3644,330.5872,330.9992,20465.0
2021-02-26 12:55:00,353.29,353.45,352.53,352.6,76481.0,330.812,330.9618,330.1003,330.1659,76481.0
2021-02-26 13:00:00,352.66,352.72,351.89,352.17,45322.0,330.222,330.2782,329.501,329.7632,45322.0
2021-02-26 13:05:00,352.09,352.77,351.82,352.77,30070.0,329.6883,330.325,329.4355,330.325,30070.0
2021-02-26 13:10:00,352.77,352.79,352.44,352.59,32492.0,330.325,330.3438,330.016,330.1565,32492.0
2021-02-26 13:15:00,352.63,353.04,352.47,353.0,29856.0,330.1939,330.5779,330.0441,330.5404,29856.0
2021-02-26 13:20:00,352.99,353.48,352.95,353.38,32328.0,330.531,330.9899,330.4936,330.8962,32328.0
2021-02-26 13:25:00,353.37,353.67,353.36,353.5,47169.0,330.8869,331.1678,330.8775,331.0086,47169.0
2021-02-26 13:30:00,353.52,353.64,352.61,352.76,42804.0,331.0273,331.1397,330.1752,330.3157,42804.0
2021-02-26 13:35:00,352.8,352.83,352.19,352.31,35598.0,330.3531,330.3812,329.7819,329.8943,35598.0
2021-02-26 13:40:00,352.26,352.6,352.07,352.56,46249.0,329.8475,330.1659,329.6696,330.1284,46249.0
2021-02-26 13:45:00,352.57,352.98,351.24,351.59,56565.0,330.1378,330.5217,328.8924,329.2201,56565.0
2021-02-26 13:50:00,351.65,351.67,351.12,351.23,55672.0,329.2763,329.295,328.78,328.883,55672.0
2021-02-26 13:55:00,351.22,351.89,351.18,351.36,40776.0,328.8737,329.501,328.8362,329.0048,40776.0
2021-02-26 14:00:00,351.38,351.99,351.04,351.07,50265.0,329.0235,329.5947,328.7051,328.7332,50265.0
2021-02-26 14:05:00,351.12,351.42,350.77,351.09,57317.0,328.78,329.0609,328.4523,328.7519,57317.0
2021-02-26 14:10:00,351.15,351.42,350.93,351.27,52900.0,328.8081,329.0609,328.6021,328.9205,52900.0
2021-02-26 14:15:00,351.26,351.64,350.41,350.46,78809.0,328.9111,329.2669,328.1152,328.162,78809.0
2021-02-26 14:20:00,350.49,351.04,350.3,350.64,82731.0,328.1901,328.7051,328.0122,328.3306,82731.0
2021-02-26 14:25:00,350.6,351.15,350.59,351.02,94913.0,328.2931,328.8081,328.2837,328.6864,94913.0
2021-02-26 14:30:00,351.01,351.73,350.72,351.72,61845.0,328.677,329.3512,328.4055,329.3418,61845.0
2021-02-26 14:35:00,351.7,351.87,351.52,351.7,41878.0,329.3231,329.4823,329.1546,329.3231,41878.0
2021-02-26 14:40:00,351.69,351.82,351.09,351.36,71786.0,329.3138,329.4355,328.7519,329.0048,71786.0
2021-02-26 14:45:00,351.36,352.27,351.36,352.22,74994.0,329.0048,329.8569,329.0048,329.81,74994.0
2021-02-26 14:50:00,352.16,352.35,351.82,352.07,54830.0,329.7539,329.9318,329.4355,329.6696,54830.0
2021-02-26 14:55:00,352.06,352.29,351.86,352.07,56243.0,329.6602,329.8756,329.4729,329.6696,56243.0
2021-02-26 15:00:00,352.05,352.88,352.05,352.8,61912.0,329.6509,330.428,329.6509,330.3531,61912.0
2021-02-26 15:05:00,352.79,353.5,352.57,353.29,58578.0,330.3438,331.0086,330.1378,330.812,58578.0
2021-02-26 15:10:00,353.26,353.39,352.72,352.79,58751.0,330.7839,330.9056,330.2782,330.3438,58751.0
2021-02-26 15:15:00,352.82,353.29,352.82,353.08,50171.0,330.3719,330.812,330.3719,330.6153,50171.0
2021-02-26 15:20:00,353.08,353.25,352.29,352.32,69946.0,330.6153,330.7745,329.8756,329.9037,69946.0
2021-02-26 15:25:00,352.33,352.34,351.62,351.64,104274.0,329.913,329.9224,329.2482,329.2669,104274.0
2021-02-26 15:30:00,351.69,351.83,351.49,351.66,45740.0,329.3138,329.4448,329.1265,329.2857,45740.0
2021-02-26 15:35:00,351.7,351.84,351.4,351.68,29757.0,329.3231,329.4542,329.0422,329.3044,29757.0
2021-02-26 15:40:00,351.68,352.6,351.49,352.34,61736.0,329.3044,330.1659,329.1265,329.9224,61736.0
2021-02-26 15:45:00,352.42,353.76,352.42,353.58,74059.0,329.9973,331.2521,329.9973,331.0835,74059.0
2021-02-26 15:50:00,353.54,353.54,351.28,351.31,138070.0,331.0461,331.0461,328.9298,328.9579,138070.0
2021-02-26 15:55:00,351.34,351.74,349.52,349.65,593259.0,328.986,329.3606,327.2818,327.4036,593259.0
2021-03-01 09:30:00,354.51,355.25,354.49,355.21,258555.0,331.9543,332.6473,331.9356,332.6098,258555.0
2021-03-01 09:35:00,355.28,355.39,354.5,354.76,50225.0,332.6753,332.7783,331.945,332.1884,50225.0
2021-03-01 09:40:00,354.9,355.44,354.82,355.39,52361.0,332.3195,332.8252,332.2446,332.7783,52361.0
2021-03-01 09:45:00,355.48,355.67,355.12,355.15,93419.0,332.8626,333.0405,332.5255,332.5536,93419.0
2021-03-01 09:50:00,355.2,355.61,354.88,355.46,75523.0,332.6004,332.9843,332.3008,332.8439,75523.0
2021-03-01 09:55:00,355.52,355.82,355.48,355.73,41882.0,332.9001,333.181,332.8626,333.0967,41882.0
2021-03-01 10:00:00,355.74,356.32,355.34,356.1,85190.0,333.1061,333.6492,332.7315,333.4432,85190.0
2021-03-01 10:05:00,356.1,356.34,355.66,355.97,56094.0,333.4432,333.6679,333.0312,333.3214,56094.0
2021-03-01 10:10:00,355.98,356.17,355.77,356.02,50602.0,333.3308,333.5087,333.1342,333.3683,50602.0
2021-03-01 10:15:00,356.09,356.87,356.05,356.85,62273.0,333.4338,334.1642,333.3964,334.1455,62273.0
2021-03-01 10:20:00,356.85,357.09,356.82,356.93,62868.0,334.1455,334.3702,334.1174,334.2204,62868.0
2021-03-01 10:25:00,356.92,356.92,356.65,356.74,49733.0,334.211,334.211,333.9582,334.0425,49733.0
2021-03-01 10:30:00,356.78,357.14,356.65,356.99,58642.0,334.0799,334.417,333.9582,334.2765,58642.0
2021-03-01 10:35:00,357.0,357.33,356.9,357.28,52747.0,334.2859,334.5949,334.1923,334.5481,52747.0
2021-03-01 10:40:00,357.33,357.47,357.19,357.37,33977.0,334.5949,334.726,334.4638,334.6324,33977.0
2021-03-01 10:45:00,357.44,357.49,357.14,357.47,30013.0,334.6979,334.7447,334.417,334.726,30013.0
2021-03-01 10:50:00,357.49,357.59,357.42,357.54,21691.0,334.7447,334.8384,334.6792,334.7916,21691.0
2021-03-01 10:55:00,357.53,357.76,357.47,357.6,34000.0,334.7822,334.9976,334.726,334.8477,34000.0
2021-03-01 11:00:00,357.63,357.7,357.23,357.24,47907.0,334.8758,334.9414,334.5013,334.5106,47907.0
2021-03-01 11:05:00,357.25,357.6,357.09,357.57,24389.0,334.52,334.8477,334.3702,334.8196,24389.0
2021-03-01 11:10:00,357.56,357.86,357.56,357.73,32304.0,334.8103,335.0912,334.8103,334.9695,32304.0
2021-03-01 11:15:00,357.8,358.0,357.69,357.99,30576.0,335.035,335.2223,334.932,335.2129,30576.0
2021-03-01 11:20:00,358.0,358.01,357.79,357.83,43427.0,335.2223,335.2316,335.0256,335.0631,43427.0
2021-03-01 11:25:00,357.82,357.88,357.36,357.45,22336.0,335.0537,335.1099,334.623,334.7073,22336.0
2021-03-01 11:30:00,357.45,357.62,357.38,357.54,22920.0,334.7073,334.8665,334.6417,334.7916,22920.0
2021-03-01 11:35:00,357.53,357.82,357.52,357.53,17514.0,334.7822,335.0537,334.7728,334.7822,17514.0
2021-03-01 11:40:00,357.59,358.01,357.56,357.95,24137.0,334.8384,335.2316,334.8103,335.1755,24137.0
2021-03-01 11:45:00,358.0,358.0,357.78,357.87,15517.0,335.2223,335.2223,335.0163,335.1006,15517.0
2021-03-01 11:50:00,357.87,357.97,357.8,357.93,25475.0,335.1006,335.1942,335.035,335.1567,25475.0
2021-03-01 11:55:00,357.92,358.08,357.8,357.96,21607.0,335.1474,335.2972,335.035,335.1848,21607.0
2021-03-01 12:00:00,357.98,358.22,357.96,358.03,38978.0,335.2036,335.4283,335.1848,335.2504,38978.0
2021-03-01 12:05:00,358.03,358.21,358.03,358.13,12096.0,335.2504,335.4189,335.2504,335.344,12096.0
2021-03-01 12:10:00,358.14,358.2,358.05,358.07,8312.0,335.3534,335.4096,335.2691,335.2878,8312.0
2021-03-01 12:15:00,358.07,358.07,357.65,357.72,36213.0,335.2878,335.2878,334.8946,334.9601,36213.0
2021-03-01 12:20:00,357.7,358.03,357.7,358.01,29429.0,334.9414,335.2504,334.9414,335.2316,29429.0
2021-03-01 12:25:00,358.01,358.07,357.93,357.95,45655.0,335.2316,335.2878,335.1567,335.1755,45655.0
2021-03-01 12:30:00,357.94,358.12,357.9,358.1,21126.0,335.1661,335.3346,335.1286,335.3159,21126.0
2021-03-01 12:35:00,358.1,358.15,357.92,357.94,20433.0,335.3159,335.3627,335.1474,335.1661,20433.0
2021-03-01 12:40:00,357.94,357.98,357.73,357.98,11620.0,335.1661,335.2036,334.9695,335.2036,11620.0
2021-03-01 12:45:00,358.01,358.22,357.9,358.22,37681.0,335.2316,335.4283,335.1286,335.4283,37681.0
2021-03-01 12:50:00,358.22,358.24,357.9,357.94,11426.0,335.4283,335.447,335.1286,335.1661,11426.0
2021-03-01 12:55:00,357.89,357.89,357.43,357.55,25492.0,335.1193,335.1193,334.6885,334.8009,25492.0
2021-03-01 13:00:00,357.56,357.63,357.3,357.5,24621.0,334.8103,334.8758,334.5668,334.7541,24621.0
2021-03-01 13:05:00,357.5,357.62,357.38,357.38,27252.0,334.7541,334.8665,334.6417,334.6417,27252.0
2021-03-01 13:10:00,357.37,357.44,357.05,357.1,26749.0,334.6324,334.6979,334.3327,334.3795,26749.0
2021-03-01 13:15:00,357.1,357.21,356.95,357.21,23071.0,334.3795,334.4825,334.2391,334.4825,23071.0
2021-03-01 13:20:00,357.19,357.54,357.15,357.49,18630.0,334.4638,334.7916,334.4264,334.7447,18630.0
2021-03-01 13:25:00,357.51,357.68,357.49,357.66,11486.0,334.7635,334.9226,334.7447,334.9039,11486.0
2021-03-01 13:30:00,357.68,357.93,357.68,357.89,11013.0,334.9226,335.1567,334.9226,335.1193,11013.0
2021-03-01 13:35:00,357.89,358.06,357.84,358.04,13699.0,335.1193,335.2785,335.0725,335.2597,13699.0
2021-03-01 13:40:00,358.05,358.25,358.05,358.21,15101.0,335.2691,335.4564,335.2691,335.4189,15101.0
2021-03-01 13:45:00,358.23,358.23,357.95,358.12,37420.0,335.4376,335.4376,335.1755,335.3346,37420.0
2021-03-01 13:50:00,358.06,358.2,358.0,358.09,21065.0,335.2785,335.4096,335.2223,335.3066,21065.0
2021-03-01 13:55:00,358.07,358.14,358.03,358.1,13925.0,335.2878,335.3534,335.2504,335.3159,13925.0
2021-03-01 14:00:00,358.1,358.4,358.01,358.38,19457.0,335.3159,335.5968,335.2316,335.5781,19457.0
2021-03-01 14:05:00,358.36,358.89,358.3,358.69,93421.0,335.5594,336.0557,335.5032,335.8684,93421.0
2021-03-01 14:10:00,358.71,359.0,358.63,358.89,37410.0,335.8871,336.1587,335.8122,336.0557,37410.0
2021-03-01 14:15:00,358.86,358.92,358.76,358.82,14826.0,336.0276,336.0837,335.9339,335.9901,14826.0
2021-03-01 14:20:00,358.82,358.97,358.77,358.86,13490.0,335.9901,336.1306,335.9433,336.0276,13490.0
2021-03-01 14:25:00,358.82,358.91,358.79,358.89,13918.0,335.9901,336.0744,335.962,336.0557,13918.0
2021-03-01 14:30:00,358.94,359.0,358.84,358.93,30120.0,336.1025,336.1587,336.0088,336.0931,30120.0
2021-03-01 14:35:00,358.94,359.08,358.94,359.0,14418.0,336.1025,336.2336,336.1025,336.1587,14418.0
2021-03-01 14:40:00,358.98,359.32,358.97,359.3,13201.0,336.1399,336.4583,336.1306,336.4396,13201.0
2021-03-01 14:45:00,359.33,359.33,359.1,359.16,16513.0,336.4677,336.4677,336.2523,336.3085,16513.0
2021-03-01 14:50:00,359.17,359.39,359.16,359.39,9745.0,336.3178,336.5238,336.3085,336.5238,9745.0
2021-03-01 14:55:00,359.37,359.37,359.03,359.03,22515.0,336.5051,336.5051,336.1868,336.1868,22515.0
2021-03-01 15:00:00,359.05,359.2,359.05,359.1,16887.0,336.2055,336.3459,336.2055,336.2523,16887.0
2021-03-01 15:05:00,359.11,359.11,358.88,358.97,19987.0,336.2617,336.2617,336.0463,336.1306,19987.0
2021-03-01 15:10:00,359.0,359.04,358.86,358.89,8568.0,336.1587,336.1961,336.0276,336.0557,8568.0
2021-03-01 15:15:00,358.89,358.92,358.57,358.77,13754.0,336.0557,336.0837,335.756,335.9433,13754.0
2021-03-01 15:20:00,358.81,359.0,358.81,358.9,23791.0,335.9807,336.1587,335.9807,336.065,23791.0
2021-03-01 15:25:00,358.9,358.93,358.7,358.84,21383.0,336.065,336.0931,335.8777,336.0088,21383.0
2021-03-01 15:30:00,358.86,359.0,358.57,358.68,21177.0,336.0276,336.1587,335.756,335.859,21177.0
2021-03-01 15:35:00,358.68,358.72,358.19,358.2,23156.0,335.859,335.8965,335.4002,335.4096,23156.0
2021-03-01 15:40:00,358.19,358.55,358.19,358.3,28018.0,335.4002,335.7373,335.4002,335.5032,28018.0
2021-03-01 15:45:00,358.28,358.4,357.95,357.95,86406.0,335.4845,335.5968,335.1755,335.1755,86406.0
2021-03-01 15:50:00,357.93,358.27,357.72,358.23,65596.0,335.1567,335.4751,334.9601,335.4376,65596.0
2021-03-01 15:55:00,358.21,358.4,357.63,358.07,78848.0,335.4189,335.5968,334.8758,335.2878,78848.0
2021-03-02 09:30:00,358.38,358.63,357.78,358.07,243916.0,335.5781,335.8122,335.0163,335.2878,243916.0
2021-03-02 09:35:00,357.91,358.14,357.8,357.89,44043.0,335.138,335.3534,335.035,335.1193,44043.0
2021-03-02 09:40:00,357.91,358.01,357.4,357.69,77269.0,335.138,335.2316,334.6605,334.932,77269.0
2021-03-02 09:45:00,357.69,357.89,356.95,357.03,96884.0,334.932,335.1193,334.2391,334.314,96884.0
2021-03-02 09:50:00,357.0,357.63,356.8,357.63,328414.0,334.2859,334.8758,334.0986,334.8758,328414.0
2021-03-02 09:55:00,357.69,358.31,357.52,357.9,109861.0,334.932,335.5126,334.7728,335.1286,109861.0
2021-03-02 10:00:00,357.91,358.16,357.76,358.01,69022.0,335.138,335.3721,334.9976,335.2316,69022.0
2021-03-02 10:05:00,358.01,358.22,357.77,358.18,49183.0,335.2316,335.4283,335.0069,335.3908,49183.0
2021-03-02 10:10:00,358.19,358.29,357.28,357.49,64857.0,335.4002,335.4938,334.5481,334.7447,64857.0
2021-03-02 10:15:00,357.47,358.18,357.4,357.77,49855.0,334.726,335.3908,334.6605,335.0069,49855.0
2021-03-02 10:20:00,357.7,358.05,357.22,357.31,48820.0,334.9414,335.2691,334.4919,334.5762,48820.0
2021-03-02 10:25:00,357.32,357.47,356.3,356.3,82458.0,334.5855,334.726,333.6304,333.6304,82458.0
2021-03-02 10:30:00,356.28,356.96,356.24,356.73,70465.0,333.6117,334.2485,333.5743,334.0331,70465.0
2021-03-02 10:35:00,356.75,356.92,356.08,356.16,47863.0,334.0518,334.211,333.4244,333.4994,47863.0
2021-03-02 10:40:00,356.19,356.4,356.03,356.28,58744.0,333.5274,333.7241,333.3776,333.6117,58744.0
2021-03-02 10:45:00,356.25,356.89,355.86,356.88,74041.0,333.5836,334.1829,333.2184,334.1735,74041.0
2021-03-02 10:50:00,356.86,356.93,356.68,356.91,51551.0,334.1548,334.2204,333.9863,334.2016,51551.0
2021-03-02 10:55:00,356.95,357.1,356.85,356.87,46888.0,334.2391,334.3795,334.1455,334.1642,46888.0
2021-03-02 11:00:00,356.8,356.92,355.99,356.69,57528.0,334.0986,334.211,333.3402,333.9956,57528.0
2021-03-02 11:05:00,356.65,357.07,356.62,356.91,29629.0,333.9582,334.3515,333.9301,334.2016,29629.0
2021-03-02 11:10:00,356.94,356.96,356.41,356.52,30612.0,334.2297,334.2485,333.7334,333.8364,30612.0
2021-03-02 11:15:00,356.51,356.51,355.85,356.28,41766.0,333.8271,333.8271,333.2091,333.6117,41766.0
2021-03-02 11:20:00,356.31,356.4,355.74,355.9,49809.0,333.6398,333.7241,333.1061,333.2559,49809.0
2021-03-02 11:25:00,355.89,356.73,355.76,356.73,51720.0,333.2465,334.0331,333.1248,334.0331,51720.0
2021-03-02 11:30:00,356.67,356.71,355.75,355.89,53990.0,333.9769,334.0144,333.1154,333.2465,53990.0
2021-03-02 11:35:00,355.92,356.1,355.75,355.95,34639.0,333.2746,333.4432,333.1154,333.3027,34639.0
2021-03-02 11:40:00,355.93,355.93,355.41,355.87,46097.0,333.284,333.284,332.7971,333.2278,46097.0
2021-03-02 11:45:00,355.86,356.33,355.69,356.31,23434.0,333.2184,333.6585,333.0593,333.6398,23434.0
2021-03-02 11:50:00,356.24,356.48,356.02,356.44,21205.0,333.5743,333.799,333.3683,333.7615,21205.0
2021-03-02 11:55:00,356.39,356.44,356.2,356.26,18923.0,333.7147,333.7615,333.5368,333.593,18923.0
2021-03-02 12:00:00,356.26,356.67,356.0,356.67,24780.0,333.593,333.9769,333.3495,333.9769,24780.0
2021-03-02 12:05:00,356.71,356.89,356.39,356.71,63764.0,334.0144,334.1829,333.7147,334.0144,63764.0
2021-03-02 12:10:00,356.71,356.85,356.54,356.67,25470.0,334.0144,334.1455,333.8552,333.9769,25470.0
2021-03-02 12:15:00,356.76,357.25,356.76,357.12,41747.0,334.0612,334.52,334.0612,334.3983,41747.0
2021-03-02 12:20:00,357.11,357.15,357.0,357.02,25487.0,334.3889,334.4264,334.2859,334.3046,25487.0
2021-03-02 12:25:00,357.05,357.05,356.74,356.91,27119.0,334.3327,334.3327,334.0425,334.2016,27119.0
2021-03-02 12:30:00,356.91,357.13,356.87,357.07,12903.0,334.2016,334.4076,334.1642,334.3515,12903.0
2021-03-02 12:35:00,357.05,357.52,357.04,357.46,45716.0,334.3327,334.7728,334.3234,334.7166,45716.0
2021-03-02 12:40:00,357.48,357.7,357.48,357.61,22939.0,334.7354,334.9414,334.7354,334.8571,22939.0
2021-03-02 12:45:00,357.62,357.67,357.44,357.45,24855.0,334.8665,334.9133,334.6979,334.7073,24855.0
2021-03-02 12:50:00,357.43,357.6,357.31,357.59,17856.0,334.6885,334.8477,334.5762,334.8384,17856.0
2021-03-02 12:55:00,357.56,357.62,357.12,357.29,32589.0,334.8103,334.8665,334.3983,334.5575,32589.0
2021-03-02 13:00:00,357.31,357.78,357.31,357.71,28571.0,334.5762,335.0163,334.5762,334.9507,28571.0
2021-03-02 13:05:00,357.72,357.81,357.53,357.67,29873.0,334.9601,335.0444,334.7822,334.9133,29873.0
2021-03-02 13:10:00,357.67,358.02,357.66,358.01,33675.0,334.9133,335.241,334.9039,335.2316,33675.0
2021-03-02 13:15:00,358.0,358.0,357.73,357.75,18113.0,335.2223,335.2223,334.9695,334.9882,18113.0
2021-03-02 13:20:00,357.75,357.79,357.58,357.77,32166.0,334.9882,335.0256,334.829,335.0069,32166.0
2021-03-02 13:25:00,357.79,357.82,357.44,357.73,32238.0,335.0256,335.0537,334.6979,334.9695,32238.0
2021-03-02 13:30:00,357.71,358.17,357.7,357.97,54823.0,334.9507,335.3815,334.9414,335.1942,54823.0
2021-03-02 13:35:00,357.98,358.3,357.92,358.24,38324.0,335.2036,335.5032,335.1474,335.447,38324.0
2021-03-02 13:40:00,358.23,358.28,357.91,358.0,71692.0,335.4376,335.4845,335.138,335.2223,71692.0
2021-03-02 13:45:00,358.01,358.27,357.97,358.25,22911.0,335.2316,335.4751,335.1942,335.4564,22911.0
2021-03-02 13:50:00,358.22,358.24,357.87,357.94,23043.0,335.4283,335.447,335.1006,335.1661,23043.0
2021-03-02 13:55:00,357.94,358.09,357.81,357.85,35388.0,335.1661,335.3066,335.0444,335.0818,35388.0
2021-03-02 14:00:00,357.85,358.11,357.81,357.91,26922.0,335.0818,335.3253,335.0444,335.138,26922.0
2021-03-02 14:05:00,357.88,357.93,357.45,357.45,22363.0,335.1099,335.1567,334.7073,334.7073,22363.0
2021-03-02 14:10:00,357.43,357.49,357.18,357.18,31848.0,334.6885,334.7447,334.4545,334.4545,31848.0
2021-03-02 14:15:00,357.16,357.24,357.01,357.13,39093.0,334.4357,334.5106,334.2953,334.4076,39093.0
2021-03-02 14:20:00,357.1,357.49,357.09,357.44,24526.0,334.3795,334.7447,334.3702,334.6979,24526.0
2021-03-02 14:25:00,357.43,357.47,356.99,357.02,23336.0,334.6885,334.726,334.2765,334.3046,23336.0
2021-03-02 14:30:00,357.03,357.22,356.86,357.18,33508.0,334.314,334.4919,334.1548,334.4545,33508.0
2021-03-02 14:35:00,357.18,357.36,357.02,357.32,30746.0,334.4545,334.623,334.3046,334.5855,30746.0
2021-03-02 14:40:00,357.33,357.51,357.19,357.27,31633.0,334.5949,334.7635,334.4638,334.5387,31633.0
2021-03-02 14:45:00,357.23,357.55,357.15,357.52,34997.0,334.5013,334.8009,334.4264,334.7728,34997.0
2021-03-02 14:50:00,357.56,357.83,357.41,357.68,21153.0,334.8103,335.0631,334.6698,334.9226,21153.0
2021-03-02 14:55:00,357.7,357.95,357.58,357.65,26580.0,334.9414,335.1755,334.829,334.8946,26580.0
2021-03-02 15:00:00,357.66,357.86,357.59,357.75,32254.0,334.9039,335.0912,334.8384,334.9882,32254.0
2021-03-02 15:05:00,357.75,357.95,357.73,357.89,17493.0,334.9882,335.1755,334.9695,335.1193,17493.0
2021-03-02 15:10:00,357.9,357.95,357.48,357.54,43002.0,335.1286,335.1755,334.7354,334.7916,43002.0
2021-03-02 15:15:00,357.54,357.57,356.73,356.74,52321.0,334.7916,334.8196,334.0331,334.0425,52321.0
2021-03-02 15:20:00,356.69,356.96,356.63,356.77,41637.0,333.9956,334.2485,333.9394,334.0705,41637.0
2021-03-02 15:25:00,356.73,356.93,356.57,356.59,51568.0,334.0331,334.2204,333.8833,333.902,51568.0
2021-03-02 15:30:00,356.57,356.9,356.41,356.59,49219.0,333.8833,334.1923,333.7334,333.902,49219.0
2021-03-02 15:35:00,356.57,356.69,356.33,356.4,30704.0,333.8833,333.9956,333.6585,333.7241,30704.0
2021-03-02 15:40:00,356.39,356.54,356.23,356.5,41182.0,333.7147,333.8552,333.5649,333.8177,41182.0
2021-03-02 15:45:00,356.49,356.81,356.17,356.38,41153.0,333.8084,334.108,333.5087,333.7054,41153.0
2021-03-02 15:50:00,356.38,356.38,355.87,355.93,87851.0,333.7054,333.7054,333.2278,333.284,87851.0
2021-03-02 15:55:00,355.9,356.01,355.16,355.38,127013.0,333.2559,333.3589,332.563,332.769,127013.0
2021-03-03 09:30:00,354.65,355.64,354.6,355.31,195530.0,332.0854,333.0124,332.0386,332.7034,195530.0
2021-03-03 09:35:00,355.36,355.46,354.3,354.48,50384.0,332.7503,332.8439,331.7577,331.9262,50384.0
2021-03-03 09:40:00,354.52,354.59,353.82,354.28,88795.0,331.9637,332.0292,331.3082,331.739,88795.0
2021-03-03 09:45:00,354.22,354.8,353.75,354.64,44291.0,331.6828,332.2259,331.2427,332.0761,44291.0
2021-03-03 09:50:00,354.63,355.12,354.58,354.78,34384.0,332.0667,332.5255,332.0199,332.2072,34384.0
2021-03-03 09:55:00,354.81,354.93,353.37,353.55,57254.0,332.2352,332.3476,330.8869,331.0554,57254.0
2021-03-03 10:00:00,353.44,353.88,353.24,353.52,36690.0,330.9524,331.3644,330.7651,331.0273,36690.0
2021-03-03 10:05:00,353.5,353.99,353.06,353.85,28250.0,331.0086,331.4674,330.5966,331.3363,28250.0
2021-03-03 10:10:00,353.79,353.91,352.74,352.8,41658.0,331.2801,331.3925,330.297,330.3531,41658.0
2021-03-03 10:15:00,352.74,352.86,352.26,352.64,38640.0,330.297,330.4093,329.8475,330.2033,38640.0
2021-03-03 10:20:00,352.66,353.32,352.5,353.28,29249.0,330.222,330.84,330.0722,330.8026,29249.0
2021-03-03 10:25:00,353.26,353.67,352.92,353.1,52859.0,330.7839,331.1678,330.4655,330.634,52859.0
2021-03-03 10:30:00,353.04,353.7,352.41,353.46,43394.0,330.5779,331.1959,329.9879,330.9711,43394.0
2021-03-03 10:35:00,353.48,353.76,353.23,353.71,30967.0,330.9899,331.2521,330.7558,331.2052,30967.0
2021-03-03 10:40:00,353.71,353.71,352.95,352.99,27028.0,331.2052,331.2052,330.4936,330.531,27028.0
2021-03-03 10:45:00,353.02,354.1,352.84,353.64,37228.0,330.5591,331.5704,330.3906,331.1397,37228.0
2021-03-03 10:50:00,353.69,353.93,353.32,353.68,46632.0,331.1865,331.4112,330.84,331.1771,46632.0
2021-03-03 10:55:00,353.57,354.34,353.23,354.07,56695.0,331.0741,331.7952,330.7558,331.5423,56695.0
2021-03-03 11:00:00,354.04,354.55,354.01,354.23,58093.0,331.5142,331.9918,331.4861,331.6921,58093.0
2021-03-03 11:05:00,354.24,354.71,354.24,354.35,31955.0,331.7015,332.1416,331.7015,331.8045,31955.0
2021-03-03 11:10:00,354.36,354.48,354.08,354.18,43923.0,331.8139,331.9262,331.5517,331.6453,43923.0
2021-03-03 11:15:00,354.19,354.87,353.75,354.8,34585.0,331.6547,332.2914,331.2427,332.2259,34585.0
2021-03-03 11:20:00,354.83,355.11,354.71,355.01,36118.0,332.254,332.5162,332.1416,332.4225,36118.0
2021-03-03 11:25:00,354.99,355.19,354.83,355.15,26639.0,332.4038,332.5911,332.254,332.5536,26639.0
2021-03-03 11:30:00,355.15,355.28,354.98,355.02,24010.0,332.5536,332.6753,332.3944,332.4319,24010.0
2021-03-03 11:35:00,354.99,355.15,354.62,354.72,25287.0,332.4038,332.5536,332.0573,332.151,25287.0
2021-03-03 11:40:00,354.72,354.84,354.33,354.45,40815.0,332.151,332.2633,331.7858,331.8982,40815.0
2021-03-03 11:45:00,354.51,354.72,354.35,354.48,23601.0,331.9543,332.151,331.8045,331.9262,23601.0
2021-03-03 11:50:00,354.45,355.02,354.38,354.81,36288.0,331.8982,332.4319,331.8326,332.2352,36288.0
2021-03-03 11:55:00,354.8,354.94,354.25,354.34,29301.0,332.2259,332.357,331.7109,331.7952,29301.0
2021-03-03 12:00:00,354.29,354.36,354.19,354.28,20475.0,331.7483,331.8139,331.6547,331.739,20475.0
2021-03-03 12:05:00,354.25,354.37,354.1,354.27,15105.0,331.7109,331.8232,331.5704,331.7296,15105.0
2021-03-03 12:10:00,354.21,354.5,354.0,354.49,19682.0,331.6734,331.945,331.4768,331.9356,19682.0
2021-03-03 12:15:00,354.46,354.46,353.95,354.1,18872.0,331.9075,331.9075,331.43,331.5704,18872.0
2021-03-03 12:20:00,354.06,354.12,353.83,353.93,16334.0,331.533,331.5891,331.3176,331.4112,16334.0
2021-03-03 12:25:00,353.94,353.97,353.71,353.86,15339.0,331.4206,331.4487,331.2052,331.3457,15339.0
2021-03-03 12:30:00,353.86,354.02,353.6,353.63,38661.0,331.3457,331.4955,331.1022,331.1303,38661.0
2021-03-03 12:35:00,353.62,353.82,353.58,353.62,30094.0,331.121,331.3082,331.0835,331.121,30094.0
2021-03-03 12:40:00,353.62,354.01,353.53,353.73,50308.0,331.121,331.4861,331.0367,331.224,50308.0
2021-03-03 12:45:00,353.73,354.3,353.66,354.26,30786.0,331.224,331.7577,331.1584,331.7202,30786.0
2021-03-03 12:50:00,354.29,354.42,353.97,353.98,47203.0,331.7483,331.8701,331.4487,331.4581,47203.0
2021-03-03 12:55:00,353.96,354.06,353.57,353.57,26713.0,331.4393,331.533,331.0741,331.0741,26713.0
2021-03-03 13:00:00,353.56,353.71,353.48,353.53,24927.0,331.0648,331.2052,330.9899,331.0367,24927.0
2021-03-03 13:05:00,353.6,353.78,353.49,353.55,14349.0,331.1022,331.2708,330.9992,331.0554,14349.0
2021-03-03 13:10:00,353.56,353.89,353.35,353.61,90417.0,331.0648,331.3738,330.8681,331.1116,90417.0
2021-03-03 13:15:00,353.63,354.58,353.56,354.58,93782.0,331.1303,332.0199,331.0648,332.0199,93782.0
2021-03-03 13:20:00,354.58,354.7,354.44,354.47,21880.0,332.0199,332.1322,331.8888,331.9169,21880.0
2021-03-03 13:25:00,354.54,354.58,354.31,354.35,34788.0,331.9824,332.0199,331.7671,331.8045,34788.0
2021-03-03 13:30:00,354.33,354.33,353.67,353.87,49488.0,331.7858,331.7858,331.1678,331.3551,49488.0
2021-03-03 13:35:00,353.86,354.29,353.83,354.06,35641.0,331.3457,331.7483,331.3176,331.533,35641.0
2021-03-03 13:40:00,354.08,354.08,353.6,353.67,34105.0,331.5517,331.5517,331.1022,331.1678,34105.0
2021-03-03 13:45:00,353.7,353.79,353.11,353.13,44237.0,331.1959,331.2801,330.6434,330.6621,44237.0
2021-03-03 13:50:00,353.13,353.37,353.0,353.05,42246.0,330.6621,330.8869,330.5404,330.5872,42246.0
2021-03-03 13:55:00,353.01,353.15,352.84,353.15,55452.0,330.5498,330.6809,330.3906,330.6809,55452.0
2021-03-03 14:00:00,353.18,353.3,352.6,352.61,98910.0,330.709,330.8213,330.1659,330.1752,98910.0
2021-03-03 14:05:00,352.61,352.71,352.36,352.47,64554.0,330.1752,330.2689,329.9411,330.0441,64554.0
2021-03-03 14:10:00,352.47,353.01,352.33,353.0,87184.0,330.0441,330.5498,329.913,330.5404,87184.0
2021-03-03 14:15:00,352.98,352.98,352.31,352.41,56015.0,330.5217,330.5217,329.8943,329.9879,56015.0
2021-03-03 14:20:00,352.54,352.68,352.13,352.38,79876.0,330.1097,330.2408,329.7258,329.9599,79876.0
2021-03-03 14:25:00,352.34,352.61,352.12,352.3,78517.0,329.9224,330.1752,329.7164,329.8849,78517.0
2021-03-03 14:30:00,352.27,352.49,351.43,351.48,99045.0,329.8569,330.0629,329.0703,329.1171,99045.0
2021-03-03 14:35:00,351.44,352.65,351.43,352.53,85267.0,329.0797,330.2127,329.0703,330.1003,85267.0
2021-03-03 14:40:00,352.53,352.81,352.42,352.59,81727.0,330.1003,330.3625,329.9973,330.1565,81727.0
2021-03-03 14:45:00,352.61,352.67,351.8,352.09,66520.0,330.1752,330.2314,329.4168,329.6883,66520.0
2021-03-03 14:50:00,352.3,353.09,352.23,352.98,42504.0,329.8849,330.6247,329.8194,330.5217,42504.0
2021-03-03 14:55:00,352.95,353.23,352.78,353.07,46370.0,330.4936,330.7558,330.3344,330.606,46370.0
2021-03-03 15:00:00,353.07,353.17,352.63,352.94,62517.0,330.606,330.6996,330.1939,330.4842,62517.0
2021-03-03 15:05:00,352.95,353.01,352.63,352.85,35083.0,330.4936,330.5498,330.1939,330.4,35083.0
2021-03-03 15:10:00,352.93,353.36,352.7,352.7,44161.0,330.4749,330.8775,330.2595,330.2595,44161.0
2021-03-03 15:15:00,352.76,352.76,352.25,352.44,56185.0,330.3157,330.3157,329.8381,330.016,56185.0
2021-03-03 15:20:00,352.39,352.45,351.87,352.02,41442.0,329.9692,330.0254,329.4823,329.6228,41442.0
2021-03-03 15:25:00,352.07,352.26,351.67,352.12,45440.0,329.6696,329.8475,329.295,329.7164,45440.0
2021-03-03 15:30:00,352.09,352.29,351.7,351.78,31759.0,329.6883,329.8756,329.3231,329.398,31759.0
2021-03-03 15:35:00,351.74,352.06,351.64,351.75,38690.0,329.3606,329.6602,329.2669,329.3699,38690.0
2021-03-03 15:40:00,351.7,352.27,351.66,352.13,52774.0,329.3231,329.8569,329.2857,329.7258,52774.0
2021-03-03 15:45:00,352.13,352.77,352.11,352.24,73747.0,329.7258,330.325,329.707,329.8288,73747.0
2021-03-03 15:50:00,352.25,352.28,351.09,351.18,149446.0,329.8381,329.8662,328.7519,328.8362,149446.0
2021-03-03 15:55:00,351.16,351.45,350.56,350.69,130070.0,328.8175,329.089,328.2557,328.3774,130070.0
2021-03-04 09:30:00,350.46,351.82,350.46,351.82,122095.0,328.162,329.4355,328.162,329.4355,122095.0
2021-03-04 09:35:00,351.81,352.37,351.79,352.31,49189.0,329.4261,329.9505,329.4074,329.8943,49189.0
2021-03-04 09:40:00,352.41,352.42,351.78,351.96,46099.0,329.9879,329.9973,329.398,329.5666,46099.0
2021-03-04 09:45:00,352.06,352.06,349.99,350.04,76100.0,329.6602,329.6602,327.7219,327.7687,76100.0
2021-03-04 09:50:00,349.94,350.46,349.68,350.13,71812.0,327.6751,328.162,327.4316,327.853,71812.0
2021-03-04 09:55:00,350.2,350.36,349.5,350.12,42822.0,327.9186,328.0684,327.2631,327.8436,42822.0
2021-03-04 10:00:00,350.21,350.42,349.2,349.2,55608.0,327.9279,328.1246,326.9822,326.9822,55608.0
2021-03-04 10:05:00,349.2,349.46,348.78,348.89,42096.0,326.9822,327.2256,326.5889,326.6919,42096.0
2021-03-04 10:10:00,348.77,349.01,348.26,349.01,94365.0,326.5795,326.8043,326.102,326.8043,94365.0
2021-03-04 10:15:00,348.98,349.15,348.15,348.15,58519.0,326.7762,326.9354,325.999,325.999,58519.0
2021-03-04 10:20:00,348.09,349.46,348.04,349.3,40773.0,325.9428,327.2256,325.896,327.0758,40773.0
2021-03-04 10:25:00,349.28,349.81,348.85,349.62,27412.0,327.0571,327.5534,326.6545,327.3755,27412.0
2021-03-04 10:30:00,349.63,349.83,349.38,349.74,20826.0,327.3848,327.5721,327.1507,327.4878,20826.0
2021-03-04 10:35:00,349.77,350.71,349.67,350.64,65269.0,327.5159,328.3961,327.4223,328.3306,65269.0
2021-03-04 10:40:00,350.64,351.06,350.35,350.96,26065.0,328.3306,328.7238,328.059,328.6302,26065.0
2021-03-04 10:45:00,350.9,351.57,350.9,351.23,28383.0,328.574,329.2014,328.574,328.883,28383.0
2021-03-04 10:50:00,351.23,351.48,350.08,350.23,51963.0,328.883,329.1171,327.8062,327.9466,51963.0
2021-03-04 10:55:00,350.23,351.48,350.05,351.03,71673.0,327.9466,329.1171,327.7781,328.6957,71673.0
2021-03-04 11:00:00,351.12,351.97,350.87,351.8,60888.0,328.78,329.5759,328.5459,329.4168,60888.0
2021-03-04 11:05:00,351.87,351.92,351.0,351.22,53193.0,329.4823,329.5291,328.6677,328.8737,53193.0
2021-03-04 11:10:00,351.25,351.51,350.61,350.71,40978.0,328.9018,329.1452,328.3025,328.3961,40978.0
2021-03-04 11:15:00,350.64,351.34,350.49,351.12,26212.0,328.3306,328.986,328.1901,328.78,26212.0
2021-03-04 11:20:00,351.09,351.64,350.98,351.53,36272.0,328.7519,329.2669,328.6489,329.1639,36272.0
2021-03-04 11:25:00,351.49,351.69,350.75,351.24,35573.0,329.1265,329.3138,328.4336,328.8924,35573.0
2021-03-04 11:30:00,351.23,352.03,351.04,351.11,31672.0,328.883,329.6321,328.7051,328.7707,31672.0
2021-03-04 11:35:00,351.13,352.03,351.13,352.03,16357.0,328.7894,329.6321,328.7894,329.6321,16357.0
2021-03-04 11:40:00,351.97,352.58,351.9,352.47,36682.0,329.5759,330.1471,329.5104,330.0441,36682.0
2021-03-04 11:45:00,352.44,352.7,352.39,352.64,27754.0,330.016,330.2595,329.9692,330.2033,27754.0
2021-03-04 11:50:00,352.69,352.72,352.3,352.42,31398.0,330.2501,330.2782,329.8849,329.9973,31398.0
2021-03-04 11:55:00,352.38,352.39,351.94,352.06,22399.0,329.9599,329.9692,329.5479,329.6602,22399.0
2021-03-04 12:00:00,352.11,352.9,352.11,352.88,20092.0,329.707,330.4468,329.707,330.428,20092.0
2021-03-04 12:05:00,352.86,353.02,352.45,353.02,19139.0,330.4093,330.5591,330.0254,330.5591,19139.0
2021-03-04 12:10:00,352.85,352.89,351.12,351.35,45317.0,330.4,330.4374,328.78,328.9954,45317.0
2021-03-04 12:15:00,351.19,352.56,351.14,351.75,41314.0,328.8456,330.1284,328.7988,329.3699,41314.0
2021-03-04 12:20:00,351.73,352.25,349.98,350.14,70088.0,329.3512,329.8381,327.7126,327.8624,70088.0
2021-03-04 12:25:00,350.12,350.14,348.95,349.79,48520.0,327.8436,327.8624,326.7481,327.5346,48520.0
2021-03-04 12:30:00,349.73,349.78,348.5,348.78,67119.0,327.4785,327.5253,326.3267,326.5889,67119.0
2021-03-04 12:35:00,348.77,349.51,348.48,349.51,66516.0,326.5795,327.2725,326.308,327.2725,66516.0
2021-03-04 12:40:00,349.71,350.08,348.85,349.0,53872.0,327.4597,327.8062,326.6545,326.7949,53872.0
2021-03-04 12:45:00,348.92,348.97,347.84,348.01,66186.0,326.72,326.7668,325.7087,325.8679,66186.0
2021-03-04 12:50:00,348.02,348.56,347.02,347.2,69415.0,325.8773,326.3829,324.9409,325.1094,69415.0
2021-03-04 12:55:00,347.16,347.24,346.0,346.54,60482.0,325.072,325.1469,323.9858,324.4914,60482.0
2021-03-04 13:00:00,346.57,347.38,346.2,347.33,47424.0,324.5195,325.278,324.1731,325.2312,47424.0
2021-03-04 13:05:00,347.16,347.16,345.9,346.54,69939.0,325.072,325.072,323.8921,324.4914,69939.0
2021-03-04 13:10:00,346.23,346.38,345.37,345.44,105318.0,324.2011,324.3416,323.3959,323.4614,105318.0
2021-03-04 13:15:00,345.4,346.16,344.99,345.96,77059.0,323.424,324.1356,323.04,323.9483,77059.0
2021-03-04 13:20:00,345.82,345.82,344.81,345.5,45469.0,323.8172,323.8172,322.8715,323.5176,45469.0
2021-03-04 13:25:00,345.22,346.4,344.92,346.4,36042.0,323.2554,324.3603,322.9745,324.3603,36042.0
2021-03-04 13:30:00,346.38,346.38,344.9,345.16,41421.0,324.3416,324.3416,322.9558,323.1992,41421.0
2021-03-04 13:35:00,345.13,346.3,345.13,345.93,52211.0,323.1711,324.2667,323.1711,323.9202,52211.0
2021-03-04 13:40:00,345.78,346.04,344.7,345.05,56963.0,323.7798,324.0232,322.7685,323.0962,56963.0
2021-03-04 13:45:00,344.93,345.1,343.78,343.85,147504.0,322.9839,323.143,321.907,321.9726,147504.0
2021-03-04 13:50:00,343.9,344.03,342.15,342.75,86809.0,322.0194,322.1411,320.3807,320.9426,86809.0
2021-03-04 13:55:00,342.63,343.11,341.91,341.93,82700.0,320.8302,321.2797,320.156,320.1747,82700.0
2021-03-04 14:00:00,341.96,342.94,341.96,342.3,49106.0,320.2028,321.1205,320.2028,320.5212,49106.0
2021-03-04 14:05:00,342.44,344.23,342.28,344.05,70746.0,320.6523,322.3284,320.5025,322.1599,70746.0
2021-03-04 14:10:00,344.09,344.32,343.52,344.03,58991.0,322.1973,322.4127,321.6636,322.1411,58991.0
2021-03-04 14:15:00,343.94,344.3,343.4,344.02,55588.0,322.0568,322.3939,321.5512,322.1318,55588.0
2021-03-04 14:20:00,344.18,345.22,344.15,345.2,75292.0,322.2816,323.2554,322.2535,323.2367,75292.0
2021-03-04 14:25:00,345.18,345.88,345.11,345.78,111878.0,323.218,323.8734,323.1524,323.7798,111878.0
2021-03-04 14:30:00,345.73,345.81,344.8,344.93,74893.0,323.733,323.8079,322.8621,322.9839,74893.0
2021-03-04 14:35:00,345.04,345.26,344.25,344.75,45117.0,323.0869,323.2929,322.3471,322.8153,45117.0
2021-03-04 14:40:00,344.72,346.13,344.56,346.11,48788.0,322.7872,324.1075,322.6374,324.0888,48788.0
2021-03-04 14:45:00,346.08,346.97,345.68,346.76,84839.0,324.0607,324.8941,323.6861,324.6974,84839.0
2021-03-04 14:50:00,346.83,346.88,346.0,346.83,80143.0,324.763,324.8098,323.9858,324.763,80143.0
2021-03-04 14:55:00,346.93,347.02,346.56,346.78,50813.0,324.8566,324.9409,324.5102,324.7162,50813.0
2021-03-04 15:00:00,346.78,347.03,345.73,345.82,51560.0,324.7162,324.9502,323.733,323.8172,51560.0
2021-03-04 15:05:00,345.81,346.48,345.42,345.43,47019.0,323.8079,324.4352,323.4427,323.452,47019.0
2021-03-04 15:10:00,345.36,345.56,344.83,345.05,53052.0,323.3865,323.5738,322.8902,323.0962,53052.0
2021-03-04 15:15:00,344.93,345.25,344.53,344.8,33747.0,322.9839,323.2835,322.6093,322.8621,33747.0
2021-03-04 15:20:00,344.85,344.88,344.2,344.56,42219.0,322.909,322.937,322.3003,322.6374,42219.0
2021-03-04 15:25:00,344.65,345.91,344.47,345.59,93924.0,322.7217,323.9015,322.5531,323.6019,93924.0
2021-03-04 15:30:00,345.49,346.45,345.35,346.13,62993.0,323.5082,324.4072,323.3771,324.1075,62993.0
2021-03-04 15:35:00,346.11,346.45,345.24,345.6,51542.0,324.0888,324.4072,323.2741,323.6112,51542.0
2021-03-04 15:40:00,345.61,346.46,345.42,346.11,47488.0,323.6206,324.4165,323.4427,324.0888,47488.0
2021-03-04 15:45:00,346.17,346.59,345.59,345.9,44547.0,324.145,324.5382,323.6019,323.8921,44547.0
2021-03-04 15:50:00,346.08,346.76,345.48,345.52,79767.0,324.0607,324.6974,323.4989,323.5363,79767.0
2021-03-04 15:55:00,345.54,346.36,345.03,346.33,234435.0,323.5551,324.3229,323.0775,324.2948,234435.0
2021-03-05 09:30:00,349.75,349.89,348.91,348.95,193574.0,327.4972,327.6283,326.7106,326.7481,193574.0
2021-03-05 09:35:00,348.92,349.11,347.56,347.63,46566.0,326.72,326.8979,325.4465,325.5121,46566.0
2021-03-05 09:40:00,347.71,348.04,347.28,347.86,60273.0,325.587,325.896,325.1843,325.7274,60273.0
2021-03-05 09:45:00,347.92,348.47,347.03,347.09,46263.0,325.7836,326.2986,324.9502,325.0064,46263.0
2021-03-05 09:50:00,347.0,347.36,345.96,346.14,67138.0,324.9222,325.2593,323.9483,324.1169,67138.0
2021-03-05 09:55:00,346.11,346.83,345.47,346.83,63122.0,324.0888,324.763,323.4895,324.763,63122.0
2021-03-05 10:00:00,346.81,347.48,346.34,347.08,64020.0,324.7442,325.3716,324.3042,324.9971,64020.0
2021-03-05 10:05:00,347.11,348.61,346.98,347.87,83511.0,325.0252,326.4297,324.9034,325.7368,83511.0
2021-03-05 10:10:00,347.88,348.25,346.04,346.31,68820.0,325.7462,326.0926,324.0232,324.2761,68820.0
2021-03-05 10:15:00,346.49,347.37,345.95,347.0,72730.0,324.4446,325.2686,323.939,324.9222,72730.0
2021-03-05 10:20:00,346.98,347.3,345.8,345.96,52788.0,324.9034,325.2031,323.7985,323.9483,52788.0
2021-03-05 10:25:00,345.94,347.22,345.7,345.7,64839.0,323.9296,325.1282,323.7049,323.7049,64839.0
2021-03-05 10:30:00,345.78,346.35,345.11,345.44,68350.0,323.7798,324.3135,323.1524,323.4614,68350.0
2021-03-05 10:35:00,345.65,346.53,344.94,345.11,66464.0,323.6581,324.4821,322.9932,323.1524,66464.0
2021-03-05 10:40:00,345.04,346.0,344.89,345.2,128509.0,323.0869,323.9858,322.9464,323.2367,128509.0
2021-03-05 10:45:00,345.15,345.86,344.7,345.56,102278.0,323.1899,323.8547,322.7685,323.5738,102278.0
2021-03-05 10:50:00,345.57,346.52,345.33,346.29,171161.0,323.5831,324.4727,323.3584,324.2573,171161.0
2021-03-05 10:55:00,346.27,346.27,344.96,345.06,68423.0,324.2386,324.2386,323.012,323.1056,68423.0
2021-03-05 11:00:00,345.11,345.48,344.6,344.89,68895.0,323.1524,323.4989,322.6749,322.9464,68895.0
2021-03-05 11:05:00,344.84,345.13,344.23,344.36,75512.0,322.8996,323.1711,322.3284,322.4501,75512.0
2021-03-05 11:10:00,344.39,345.03,343.82,343.9,87488.0,322.4782,323.0775,321.9445,322.0194,87488.0
2021-03-05 11:15:00,343.86,344.22,343.28,343.77,77612.0,321.9819,322.319,321.4388,321.8977,77612.0
2021-03-05 11:20:00,343.71,344.1,343.28,343.31,74302.0,321.8415,322.2067,321.4388,321.4669,74302.0
2021-03-05 11:25:00,343.29,343.41,342.59,342.95,77813.0,321.4482,321.5606,320.7927,321.1298,77813.0
2021-03-05 11:30:00,342.96,344.15,342.96,343.46,53660.0,321.1392,322.2535,321.1392,321.6074,53660.0
2021-03-05 11:35:00,343.47,344.55,343.38,344.37,52105.0,321.6168,322.628,321.5325,322.4595,52105.0
2021-03-05 11:40:00,344.32,344.77,343.38,344.75,55873.0,322.4127,322.834,321.5325,322.8153,55873.0
2021-03-05 11:45:00,344.74,344.92,344.03,344.16,60930.0,322.8059,322.9745,322.1411,322.2629,60930.0
2021-03-05 11:50:00,344.12,344.43,343.69,343.76,54136.0,322.2254,322.5157,321.8228,321.8883,54136.0
2021-03-05 11:55:00,343.83,345.7,343.69,345.55,56558.0,321.9538,323.7049,321.8228,323.5644,56558.0
2021-03-05 12:00:00,345.52,345.93,345.26,345.76,36332.0,323.5363,323.9202,323.2929,323.7611,36332.0
2021-03-05 12:05:00,345.77,345.86,345.2,345.2,34383.0,323.7704,323.8547,323.2367,323.2367,34383.0
2021-03-05 12:10:00,345.3,345.91,345.14,345.46,36078.0,323.3303,323.9015,323.1805,323.4801,36078.0
2021-03-05 12:15:00,345.47,346.28,345.38,346.26,69411.0,323.4895,324.248,323.4052,324.2292,69411.0
2021-03-05 12:20:00,346.24,347.3,346.12,347.16,41913.0,324.2105,325.2031,324.0981,325.072,41913.0
2021-03-05 12:25:00,347.18,347.67,347.05,347.51,46893.0,325.0907,325.5495,324.969,325.3997,46893.0
2021-03-05 12:30:00,347.5,347.78,347.41,347.57,49015.0,325.3903,325.6525,325.3061,325.4559,49015.0
2021-03-05 12:35:00,347.55,348.06,347.06,348.04,36099.0,325.4372,325.9147,324.9783,325.896,36099.0
2021-03-05 12:40:00,348.04,348.54,347.77,348.51,34618.0,325.896,326.3642,325.6432,326.3361,34618.0
2021-03-05 12:45:00,348.43,348.91,348.43,348.57,49742.0,326.2612,326.7106,326.2612,326.3923,49742.0
2021-03-05 12:50:00,348.58,348.79,348.02,348.19,64727.0,326.4016,326.5983,325.8773,326.0364,64727.0
2021-03-05 12:55:00,348.12,348.77,348.08,348.53,44220.0,325.9709,326.5795,325.9334,326.3548,44220.0
2021-03-05 13:00:00,348.52,348.96,347.45,347.55,57006.0,326.3454,326.7575,325.3435,325.4372,57006.0
2021-03-05 13:05:00,347.54,348.76,347.54,348.66,36984.0,325.4278,326.5702,325.4278,326.4765,36984.0
2021-03-05 13:10:00,348.64,348.77,348.05,348.7,41857.0,326.4578,326.5795,325.9054,326.514,41857.0
2021-03-05 13:15:00,348.69,349.85,348.51,349.84,48644.0,326.5046,327.5908,326.3361,327.5815,48644.0
2021-03-05 13:20:00,349.83,350.09,349.38,349.94,65685.0,327.5721,327.8156,327.1507,327.6751,65685.0
2021-03-05 13:25:00,349.93,350.25,349.48,350.04,48736.0,327.6657,327.9654,327.2444,327.7687,48736.0
2021-03-05 13:30:00,350.13,350.25,349.68,350.2,67506.0,327.853,327.9654,327.4316,327.9186,67506.0
2021-03-05 13:35:00,350.22,350.55,349.97,350.46,66010.0,327.9373,328.2463,327.7032,328.162,66010.0
2021-03-05 13:40:00,350.49,351.02,350.31,350.31,58577.0,328.1901,328.6864,328.0216,328.0216,58577.0
2021-03-05 13:45:00,350.33,350.8,350.27,350.6,40203.0,328.0403,328.4804,327.9841,328.2931,40203.0
2021-03-05 13:50:00,350.58,351.04,349.85,349.95,38818.0,328.2744,328.7051,327.5908,327.6845,38818.0
2021-03-05 13:55:00,350.02,350.44,349.87,350.41,38550.0,327.75,328.1433,327.6096,328.1152,38550.0
2021-03-05 14:00:00,350.6,350.93,349.78,350.1,42209.0,328.2931,328.6021,327.5253,327.8249,42209.0
2021-03-05 14:05:00,350.07,350.1,349.45,349.54,35872.0,327.7968,327.8249,327.2163,327.3006,35872.0
2021-03-05 14:10:00,349.62,350.0,349.43,350.0,37872.0,327.3755,327.7313,327.1975,327.7313,37872.0
2021-03-05 14:15:00,350.07,350.28,349.29,349.49,48628.0,327.7968,327.9935,327.0665,327.2537,48628.0
2021-03-05 14:20:00,349.62,350.22,349.45,350.22,40238.0,327.3755,327.9373,327.2163,327.9373,40238.0
2021-03-05 14:25:00,350.2,351.01,350.17,350.89,52069.0,327.9186,328.677,327.8905,328.5647,52069.0
2021-03-05 14:30:00,350.91,351.74,350.91,351.66,64419.0,328.5834,329.3606,328.5834,329.2857,64419.0
2021-03-05 14:35:00,351.62,351.78,351.38,351.47,58720.0,329.2482,329.398,329.0235,329.1078,58720.0
2021-03-05 14:40:00,351.48,351.64,350.95,351.15,52733.0,329.1171,329.2669,328.6208,328.8081,52733.0
2021-03-05 14:45:00,351.19,351.71,351.09,351.52,58432.0,328.8456,329.3325,328.7519,329.1546,58432.0
2021-03-05 14:50:00,351.6,351.92,351.4,351.88,58938.0,329.2295,329.5291,329.0422,329.4917,58938.0
2021-03-05 14:55:00,351.91,352.33,351.86,352.19,56859.0,329.5198,329.913,329.4729,329.7819,56859.0
2021-03-05 15:00:00,352.21,352.53,352.16,352.48,54075.0,329.8007,330.1003,329.7539,330.0535,54075.0
2021-03-05 15:05:00,352.47,352.55,351.96,352.0,47839.0,330.0441,330.119,329.5666,329.604,47839.0
2021-03-05 15:10:00,352.02,352.19,351.68,352.1,72002.0,329.6228,329.7819,329.3044,329.6977,72002.0
2021-03-05 15:15:00,352.19,352.72,351.79,352.13,82663.0,329.7819,330.2782,329.4074,329.7258,82663.0
2021-03-05 15:20:00,352.1,352.5,351.97,352.43,65461.0,329.6977,330.0722,329.5759,330.0067,65461.0
2021-03-05 15:25:00,352.41,352.71,352.08,352.35,71556.0,329.9879,330.2689,329.6789,329.9318,71556.0
2021-03-05 15:30:00,352.39,352.66,352.13,352.51,78460.0,329.9692,330.222,329.7258,330.0816,78460.0
2021-03-05 15:35:00,352.56,353.33,352.53,353.32,82935.0,330.1284,330.8494,330.1003,330.84,82935.0
2021-03-05 15:40:00,353.3,353.35,352.64,353.05,81394.0,330.8213,330.8681,330.2033,330.5872,81394.0
2021-03-05 15:45:00,353.05,353.34,352.37,353.19,114976.0,330.5872,330.8588,329.9505,330.7183,114976.0
2021-03-05 15:50:00,353.17,353.73,353.01,353.2,138827.0,330.6996,331.224,330.5498,330.7277,138827.0
2021-03-05 15:55:00,353.2,353.34,352.57,352.66,181856.0,330.7277,330.8588,330.1378,330.222,181856.0
2021-03-08 09:30:00,353.66,353.74,352.28,352.46,223239.0,331.1584,331.2333,329.8662,330.0348,223239.0
2021-03-08 09:35:00,352.33,353.4,351.96,353.29,113788.0,329.913,330.915,329.5666,330.812,113788.0
2021-03-08 09:40:00,353.37,354.76,353.27,354.66,91225.0,330.8869,332.1884,330.7932,332.0948,91225.0
2021-03-08 09:45:00,354.64,354.88,353.69,353.7,82324.0,332.0761,332.3008,331.1865,331.1959,82324.0
2021-03-08 09:50:00,353.69,354.13,353.37,354.06,66433.0,331.1865,331.5985,330.8869,331.533,66433.0
2021-03-08 09:55:00,353.97,354.51,352.57,352.93,73166.0,331.4487,331.9543,330.1378,330.4749,73166.0
2021-03-08 10:00:00,353.07,353.45,352.42,353.0,48938.0,330.606,330.9618,329.9973,330.5404,48938.0
2021-03-08 10:05:00,352.96,354.45,352.82,354.41,41949.0,330.503,331.8982,330.3719,331.8607,41949.0
2021-03-08 10:10:00,354.49,354.64,353.79,354.5,40428.0,331.9356,332.0761,331.2801,331.945,40428.0
2021-03-08 10:15:00,354.6,355.09,354.26,355.05,38943.0,332.0386,332.4974,331.7202,332.46,38943.0
2021-03-08 10:20:00,355.01,355.46,354.42,354.56,41450.0,332.4225,332.8439,331.8701,332.0012,41450.0
2021-03-08 10:25:00,354.77,355.71,354.76,355.52,38631.0,332.1978,333.078,332.1884,332.9001,38631.0
2021-03-08 10:30:00,355.48,356.11,355.48,356.03,85483.0,332.8626,333.4525,332.8626,333.3776,85483.0
2021-03-08 10:35:00,356.06,356.13,355.1,355.27,60058.0,333.4057,333.4713,332.5068,332.666,60058.0
2021-03-08 10:40:00,355.28,355.88,355.28,355.71,31484.0,332.6753,333.2372,332.6753,333.078,31484.0
2021-03-08 10:45:00,355.81,355.94,355.15,355.27,44852.0,333.1716,333.2934,332.5536,332.666,44852.0
2021-03-08 10:50:00,355.24,355.6,354.98,355.11,31856.0,332.6379,332.975,332.3944,332.5162,31856.0
2021-03-08 10:55:00,355.07,355.93,355.05,355.45,48685.0,332.4787,333.284,332.46,332.8345,48685.0
2021-03-08 11:00:00,355.4,356.1,355.34,355.34,35885.0,332.7877,333.4432,332.7315,332.7315,35885.0
2021-03-08 11:05:00,355.38,355.87,355.28,355.5,27932.0,332.769,333.2278,332.6753,332.8813,27932.0
2021-03-08 11:10:00,355.52,355.52,354.88,355.04,35561.0,332.9001,332.9001,332.3008,332.4506,35561.0
2021-03-08 11:15:00,355.01,355.51,354.8,355.5,14741.0,332.4225,332.8907,332.2259,332.8813,14741.0
2021-03-08 11:20:00,355.51,356.09,355.51,356.01,31500.0,332.8907,333.4338,332.8907,333.3589,31500.0
2021-03-08 11:25:00,356.0,356.08,355.68,355.98,21865.0,333.3495,333.4244,333.0499,333.3308,21865.0
2021-03-08 11:30:00,355.99,356.01,355.08,355.47,76555.0,333.3402,333.3589,332.4881,332.8533,76555.0
2021-03-08 11:35:00,355.4,355.49,354.92,355.0,26292.0,332.7877,332.872,332.3382,332.4132,26292.0
2021-03-08 11:40:00,355.07,355.3,354.48,354.48,23867.0,332.4787,332.6941,331.9262,331.9262,23867.0
2021-03-08 11:45:00,354.47,354.79,354.39,354.77,16582.0,331.9169,332.2165,331.842,332.1978,16582.0
2021-03-08 11:50:00,354.66,354.8,354.28,354.59,28715.0,332.0948,332.2259,331.739,332.0292,28715.0
2021-03-08 11:55:00,354.48,354.96,354.14,354.14,29974.0,331.9262,332.3757,331.6079,331.6079,29974.0
2021-03-08 12:00:00,354.18,354.66,354.12,354.25,88427.0,331.6453,332.0948,331.5891,331.7109,88427.0
2021-03-08 12:05:00,354.19,354.83,354.04,354.71,25633.0,331.6547,332.254,331.5142,332.1416,25633.0
2021-03-08 12:10:00,354.64,354.92,354.34,354.54,13781.0,332.0761,332.3382,331.7952,331.9824,13781.0
2021-03-08 12:15:00,354.55,355.13,354.16,354.53,25261.0,331.9918,332.5349,331.6266,331.9731,25261.0
2021-03-08 12:20:00,354.52,355.59,354.49,355.53,40600.0,331.9637,332.9656,331.9356,332.9094,40600.0
2021-03-08 12:25:00,355.57,355.76,355.45,355.71,37617.0,332.9469,333.1248,332.8345,333.078,37617.0
2021-03-08 12:30:00,355.73,356.15,355.6,355.96,29187.0,333.0967,333.49,332.975,333.3121,29187.0
2021-03-08 12:35:00,356.12,356.2,355.73,355.73,37625.0,333.4619,333.5368,333.0967,333.0967,37625.0
2021-03-08 12:40:00,355.73,356.2,355.73,355.83,36170.0,333.0967,333.5368,333.0967,333.1903,36170.0
2021-03-08 12:45:00,355.83,356.32,355.83,356.13,28824.0,333.1903,333.6492,333.1903,333.4713,28824.0
2021-03-08 12:50:00,356.13,356.35,355.84,355.93,18391.0,333.4713,333.6773,333.1997,333.284,18391.0
2021-03-08 12:55:00,355.94,355.95,355.52,355.54,23713.0,333.2934,333.3027,332.9001,332.9188,23713.0
2021-03-08 13:00:00,355.56,355.92,355.55,355.8,17972.0,332.9375,333.2746,332.9282,333.1623,17972.0
2021-03-08 13:05:00,355.91,356.14,355.75,355.98,19217.0,333.2653,333.4806,333.1154,333.3308,19217.0
2021-03-08 13:10:00,356.02,356.25,355.53,356.21,27492.0,333.3683,333.5836,332.9094,333.5462,27492.0
2021-03-08 13:15:00,356.14,356.4,356.11,356.17,17034.0,333.4806,333.7241,333.4525,333.5087,17034.0
2021-03-08 13:20:00,356.21,356.28,356.07,356.14,10420.0,333.5462,333.6117,333.4151,333.4806,10420.0
2021-03-08 13:25:00,356.16,356.22,355.91,356.07,17098.0,333.4994,333.5555,333.2653,333.4151,17098.0
2021-03-08 13:30:00,356.11,356.15,355.53,355.64,24775.0,333.4525,333.49,332.9094,333.0124,24775.0
2021-03-08 13:35:00,355.59,355.83,355.45,355.47,32781.0,332.9656,333.1903,332.8345,332.8533,32781.0
2021-03-08 13:40:00,355.43,355.49,354.99,355.01,32342.0,332.8158,332.872,332.4038,332.4225,32342.0
2021-03-08 13:45:00,355.0,355.08,354.24,354.38,32168.0,332.4132,332.4881,331.7015,331.8326,32168.0
2021-03-08 13:50:00,354.39,354.4,353.46,353.93,76857.0,331.842,331.8513,330.9711,331.4112,76857.0
2021-03-08 13:55:00,353.88,353.9,353.23,353.38,44528.0,331.3644,331.3831,330.7558,330.8962,44528.0
2021-03-08 14:00:00,353.3,353.75,353.26,353.74,76002.0,330.8213,331.2427,330.7839,331.2333,76002.0
2021-03-08 14:05:00,353.72,354.4,353.46,354.16,50950.0,331.2146,331.8513,330.9711,331.6266,50950.0
2021-03-08 14:10:00,354.15,354.48,353.99,354.29,43895.0,331.6172,331.9262,331.4674,331.7483,43895.0
2021-03-08 14:15:00,354.3,354.67,353.97,354.13,50016.0,331.7577,332.1042,331.4487,331.5985,50016.0
2021-03-08 14:20:00,354.16,354.32,353.9,354.27,35200.0,331.6266,331.7764,331.3831,331.7296,35200.0
2021-03-08 14:25:00,354.22,354.78,354.19,354.66,25079.0,331.6828,332.2072,331.6547,332.0948,25079.0
2021-03-08 14:30:00,354.66,354.93,354.55,354.57,31818.0,332.0948,332.3476,331.9918,332.0105,31818.0
2021-03-08 14:35:00,354.63,354.8,354.18,354.18,35378.0,332.0667,332.2259,331.6453,331.6453,35378.0
2021-03-08 14:40:00,354.21,354.34,353.29,353.45,44472.0,331.6734,331.7952,330.812,330.9618,44472.0
2021-03-08 14:45:00,353.43,353.57,352.95,353.09,38015.0,330.943,331.0741,330.4936,330.6247,38015.0
2021-03-08 14:50:00,353.09,353.62,352.97,353.49,67358.0,330.6247,331.121,330.5123,330.9992,67358.0
2021-03-08 14:55:00,353.47,353.76,353.45,353.71,30362.0,330.9805,331.2521,330.9618,331.2052,30362.0
2021-03-08 15:00:00,353.71,353.71,352.49,352.57,74990.0,331.2052,331.2052,330.0629,330.1378,74990.0
2021-03-08 15:05:00,352.52,352.73,352.32,352.44,42743.0,330.0909,330.2876,329.9037,330.016,42743.0
2021-03-08 15:10:00,352.5,352.78,352.26,352.71,60422.0,330.0722,330.3344,329.8475,330.2689,60422.0
2021-03-08 15:15:00,352.7,352.88,351.91,351.98,55077.0,330.2595,330.428,329.5198,329.5853,55077.0
2021-03-08 15:20:00,352.0,352.54,351.92,352.42,47552.0,329.604,330.1097,329.5291,329.9973,47552.0
2021-03-08 15:25:00,352.4,352.69,352.19,352.19,77105.0,329.9786,330.2501,329.7819,329.7819,77105.0
2021-03-08 15:30:00,352.24,353.24,352.17,352.96,67067.0,329.8288,330.7651,329.7632,330.503,67067.0
2021-03-08 15:35:00,352.91,353.28,352.91,353.04,39481.0,330.4561,330.8026,330.4561,330.5779,39481.0
2021-03-08 15:40:00,353.0,353.3,352.79,353.04,77613.0,330.5404,330.8213,330.3438,330.5779,77613.0
2021-03-08 15:45:00,353.02,353.28,352.05,352.34,78670.0,330.5591,330.8026,329.6509,329.9224,78670.0
2021-03-08 15:50:00,352.34,352.62,351.91,351.91,71760.0,329.9224,330.1846,329.5198,329.5198,71760.0
2021-03-08 15:55:00,351.92,351.92,350.66,350.95,158940.0,329.5291,329.5291,328.3493,328.6208,158940.0
2021-03-09 09:30:00,354.72,355.22,354.48,355.01,246732.0,332.151,332.6192,331.9262,332.4225,246732.0
2021-03-09 09:35:00,355.02,355.1,354.56,354.78,118258.0,332.4319,332.5068,332.0012,332.2072,118258.0
2021-03-09 09:40:00,354.85,355.04,354.23,354.97,134635.0,332.2727,332.4506,331.6921,332.3851,134635.0
2021-03-09 09:45:00,354.86,355.68,354.86,355.5,86861.0,332.2821,333.0499,332.2821,332.8813,86861.0
2021-03-09 09:50:00,355.51,355.88,355.41,355.88,86209.0,332.8907,333.2372,332.7971,333.2372,86209.0
2021-03-09 09:55:00,355.9,356.25,355.75,356.0,64042.0,333.2559,333.5836,333.1154,333.3495,64042.0
2021-03-09 10:00:00,356.01,356.74,355.85,356.44,73783.0,333.3589,334.0425,333.2091,333.7615,73783.0
2021-03-09 10:05:00,356.45,357.03,356.45,356.65,84998.0,333.7709,334.314,333.7709,333.9582,84998.0
2021-03-09 10:10:00,356.53,356.62,356.08,356.13,39426.0,333.8458,333.9301,333.4244,333.4713,39426.0
2021-03-09 10:15:00,356.14,357.09,356.14,356.94,46143.0,333.4806,334.3702,333.4806,334.2297,46143.0
2021-03-09 10:20:00,356.92,357.11,356.6,356.74,33408.0,334.211,334.3889,333.9114,334.0425,33408.0
2021-03-09 10:25:00,356.84,357.23,356.82,357.03,49200.0,334.1361,334.5013,334.1174,334.314,49200.0
2021-03-09 10:30:00,357.04,357.16,356.75,357.03,47257.0,334.3234,334.4357,334.0518,334.314,47257.0
2021-03-09 10:35:00,356.99,357.24,356.88,357.23,85379.0,334.2765,334.5106,334.1735,334.5013,85379.0
2021-03-09 10:40:00,357.16,357.36,357.05,357.16,42218.0,334.4357,334.623,334.3327,334.4357,42218.0
2021-03-09 10:45:00,357.21,357.32,356.84,356.84,61944.0,334.4825,334.5855,334.1361,334.1361,61944.0
2021-03-09 10:50:00,356.86,357.15,356.8,356.82,41290.0,334.1548,334.4264,334.0986,334.1174,41290.0
2021-03-09 10:55:00,356.82,357.14,356.79,357.12,40716.0,334.1174,334.417,334.0893,334.3983,40716.0
2021-03-09 11:00:00,357.11,357.56,356.84,357.51,41180.0,334.3889,334.8103,334.1361,334.7635,41180.0
2021-03-09 11:05:00,357.48,357.62,357.29,357.51,39632.0,334.7354,334.8665,334.5575,334.7635,39632.0
2021-03-09 11:10:00,357.42,357.5,357.26,357.45,47756.0,334.6792,334.7541,334.5294,334.7073,47756.0
2021-03-09 11:15:00,357.46,357.53,357.26,357.45,26008.0,334.7166,334.7822,334.5294,334.7073,26008.0
2021-03-09 11:20:00,357.48,357.53,357.22,357.37,23275.0,334.7354,334.7822,334.4919,334.6324,23275.0
2021-03-09 11:25:00,357.36,357.51,357.29,357.32,33602.0,334.623,334.7635,334.5575,334.5855,33602.0
2021-03-09 11:30:00,357.34,357.56,357.07,357.35,51288.0,334.6043,334.8103,334.3515,334.6136,51288.0
2021-03-09 11:35:00,357.24,357.34,357.14,357.27,16743.0,334.5106,334.6043,334.417,334.5387,16743.0
2021-03-09 11:40:00,357.25,357.52,357.21,357.35,18752.0,334.52,334.7728,334.4825,334.6136,18752.0
2021-03-09 11:45:00,357.3,357.35,357.08,357.16,19229.0,334.5668,334.6136,334.3608,334.4357,19229.0
2021-03-09 11:50:00,357.18,357.42,357.13,357.28,27776.0,334.4545,334.6792,334.4076,334.5481,27776.0
2021-03-09 11:55:00,357.28,357.59,357.28,357.53,198415.0,334.5481,334.8384,334.5481,334.7822,198415.0
2021-03-09 12:00:00,357.57,357.62,357.46,357.56,14274.0,334.8196,334.8665,334.7166,334.8103,14274.0
2021-03-09 12:05:00,357.55,357.86,357.5,357.84,26983.0,334.8009,335.0912,334.7541,335.0725,26983.0
2021-03-09 12:10:00,357.85,358.09,357.85,358.02,52694.0,335.0818,335.3066,335.0818,335.241,52694.0
2021-03-09 12:15:00,358.02,358.17,357.99,358.0,16553.0,335.241,335.3815,335.2129,335.2223,16553.0
2021-03-09 12:20:00,357.96,358.21,357.92,358.12,23912.0,335.1848,335.4189,335.1474,335.3346,23912.0
2021-03-09 12:25:00,358.11,358.17,358.08,358.15,14989.0,335.3253,335.3815,335.2972,335.3627,14989.0
2021-03-09 12:30:00,358.15,358.29,358.15,358.24,35089.0,335.3627,335.4938,335.3627,335.447,35089.0
2021-03-09 12:35:00,358.25,358.3,358.16,358.28,12256.0,335.4564,335.5032,335.3721,335.4845,12256.0
2021-03-09 12:40:00,358.3,358.3,358.07,358.11,16694.0,335.5032,335.5032,335.2878,335.3253,16694.0
2021-03-09 12:45:00,358.11,358.12,357.81,357.81,18802.0,335.3253,335.3346,335.0444,335.0444,18802.0
2021-03-09 12:50:00,357.83,357.83,357.63,357.71,32016.0,335.0631,335.0631,334.8758,334.9507,32016.0
2021-03-09 12:55:00,357.72,357.73,357.46,357.66,15764.0,334.9601,334.9695,334.7166,334.9039,15764.0
2021-03-09 13:00:00,357.67,358.38,357.67,358.35,29328.0,334.9133,335.5781,334.9133,335.55,29328.0
2021-03-09 13:05:00,358.35,358.4,358.19,358.33,18626.0,335.55,335.5968,335.4002,335.5313,18626.0
2021-03-09 13:10:00,358.3,358.39,358.11,358.29,25217.0,335.5032,335.5875,335.3253,335.4938,25217.0
2021-03-09 13:15:00,358.27,358.3,357.93,358.02,13567.0,335.4751,335.5032,335.1567,335.241,13567.0
2021-03-09 13:20:00,358.0,358.19,357.94,358.05,21242.0,335.2223,335.4002,335.1661,335.2691,21242.0
2021-03-09 13:25:00,358.04,358.08,357.84,358.0,20672.0,335.2597,335.2972,335.0725,335.2223,20672.0
2021-03-09 13:30:00,358.03,358.24,357.94,358.15,17673.0,335.2504,335.447,335.1661,335.3627,17673.0
2021-03-09 13:35:00,358.15,358.28,358.08,358.27,18773.0,335.3627,335.4845,335.2972,335.4751,18773.0
2021-03-09 13:40:00,358.26,358.45,358.23,358.43,40736.0,335.4657,335.6437,335.4376,335.6249,40736.0
2021-03-09 13:45:00,358.37,358.4,358.26,358.32,96972.0,335.5687,335.5968,335.4657,335.5219,96972.0
2021-03-09 13:50:00,358.34,358.43,358.19,358.39,18627.0,335.5407,335.6249,335.4002,335.5875,18627.0
2021-03-09 13:55:00,358.36,358.45,358.3,358.31,21636.0,335.5594,335.6437,335.5032,335.5126,21636.0
2021-03-09 14:00:00,358.33,358.46,358.23,358.42,25207.0,335.5313,335.653,335.4376,335.6156,25207.0
2021-03-09 14:05:00,358.44,358.45,358.09,358.18,35728.0,335.6343,335.6437,335.3066,335.3908,35728.0
2021-03-09 14:10:00,358.2,358.29,358.08,358.22,24787.0,335.4096,335.4938,335.2972,335.4283,24787.0
2021-03-09 14:15:00,358.1,358.12,357.79,357.82,27062.0,335.3159,335.3346,335.0256,335.0537,27062.0
2021-03-09 14:20:00,357.81,357.92,357.75,357.75,22844.0,335.0444,335.1474,334.9882,334.9882,22844.0
2021-03-09 14:25:00,357.71,357.78,357.54,357.63,32204.0,334.9507,335.0163,334.7916,334.8758,32204.0
2021-03-09 14:30:00,357.63,358.02,357.63,357.94,26728.0,334.8758,335.241,334.8758,335.1661,26728.0
2021-03-09 14:35:00,357.96,358.18,357.92,358.16,35643.0,335.1848,335.3908,335.1474,335.3721,35643.0
2021-03-09 14:40:00,358.18,358.33,358.16,358.17,31927.0,335.3908,335.5313,335.3721,335.3815,31927.0
2021-03-09 14:45:00,358.17,358.18,357.87,357.89,21915.0,335.3815,335.3908,335.1006,335.1193,21915.0
2021-03-09 14:50:00,357.9,358.06,357.76,357.85,22424.0,335.1286,335.2785,334.9976,335.0818,22424.0
2021-03-09 14:55:00,357.82,357.89,357.57,357.68,40179.0,335.0537,335.1193,334.8196,334.9226,40179.0
2021-03-09 15:00:00,357.69,357.82,357.6,357.78,32828.0,334.932,335.0537,334.8477,335.0163,32828.0
2021-03-09 15:05:00,357.76,358.05,357.74,357.98,35489.0,334.9976,335.2691,334.9788,335.2036,35489.0
2021-03-09 15:10:00,357.92,358.21,357.92,358.0,30150.0,335.1474,335.4189,335.1474,335.2223,30150.0
2021-03-09 15:15:00,358.04,358.04,357.82,357.95,22910.0,335.2597,335.2597,335.0537,335.1755,22910.0
2021-03-09 15:20:00,357.94,357.95,357.67,357.78,26651.0,335.1661,335.1755,334.9133,335.0163,26651.0
2021-03-09 15:25:00,357.77,357.86,357.64,357.64,24703.0,335.0069,335.0912,334.8852,334.8852,24703.0
2021-03-09 15:30:00,357.65,357.67,357.48,357.63,50182.0,334.8946,334.9133,334.7354,334.8758,50182.0
2021-03-09 15:35:00,357.65,357.65,356.99,357.44,50798.0,334.8946,334.8946,334.2765,334.6979,50798.0
2021-03-09 15:40:00,357.43,357.5,356.66,356.71,44597.0,334.6885,334.7541,333.9675,334.0144,44597.0
2021-03-09 15:45:00,356.72,356.94,356.56,356.67,52110.0,334.0237,334.2297,333.8739,333.9769,52110.0
2021-03-09 15:50:00,356.73,356.91,355.91,356.91,77571.0,334.0331,334.2016,333.2653,334.2016,77571.0
2021-03-09 15:55:00,356.84,356.84,355.64,355.65,137552.0,334.1361,334.1361,333.0124,333.0218,137552.0
2021-03-10 09:30:00,358.29,358.75,357.92,358.25,161295.0,335.4938,335.9246,335.1474,335.4564,161295.0
2021-03-10 09:35:00,358.24,358.49,357.89,358.19,44083.0,335.447,335.6811,335.1193,335.4002,44083.0
2021-03-10 09:40:00,358.13,358.68,357.87,358.59,59702.0,335.344,335.859,335.1006,335.7747,59702.0
2021-03-10 09:45:00,358.63,358.95,358.31,358.7,35569.0,335.8122,336.1118,335.5126,335.8777,35569.0
2021-03-10 09:50:00,358.66,359.14,358.65,359.05,41613.0,335.8403,336.2898,335.8309,336.2055,41613.0
2021-03-10 09:55:00,359.04,359.4,358.86,358.86,65876.0,336.1961,336.5332,336.0276,336.0276,65876.0
2021-03-10 10:00:00,358.88,359.25,358.68,359.07,35266.0,336.0463,336.3928,335.859,336.2242,35266.0
2021-03-10 10:05:00,359.05,359.3,358.83,358.93,42322.0,336.2055,336.4396,335.9995,336.0931,42322.0
2021-03-10 10:10:00,358.82,359.07,358.13,358.21,39914.0,335.9901,336.2242,335.344,335.4189,39914.0
2021-03-10 10:15:00,358.19,358.62,358.19,358.53,19198.0,335.4002,335.8028,335.4002,335.7186,19198.0
2021-03-10 10:20:00,358.52,358.64,357.91,357.99,30078.0,335.7092,335.8216,335.138,335.2129,30078.0
2021-03-10 10:25:00,357.99,357.99,357.12,357.15,30449.0,335.2129,335.2129,334.3983,334.4264,30449.0
2021-03-10 10:30:00,357.18,357.79,357.18,357.74,23168.0,334.4545,335.0256,334.4545,334.9788,23168.0
2021-03-10 10:35:00,357.78,357.78,356.97,357.04,33926.0,335.0163,335.0163,334.2578,334.3234,33926.0
2021-03-10 10:40:00,357.01,357.73,356.88,357.73,21526.0,334.2953,334.9695,334.1735,334.9695,21526.0
2021-03-10 10:45:00,357.74,358.27,357.73,358.1,58727.0,334.9788,335.4751,334.9695,335.3159,58727.0
2021-03-10 10:50:00,358.05,358.05,357.18,357.64,31302.0,335.2691,335.2691,334.4545,334.8852,31302.0
2021-03-10 10:55:00,357.61,358.06,357.47,357.96,28134.0,334.8571,335.2785,334.726,335.1848,28134.0
2021-03-10 11:00:00,357.96,358.51,357.75,358.5,34125.0,335.1848,335.6998,334.9882,335.6905,34125.0
2021-03-10 11:05:00,358.41,358.49,357.95,357.98,38672.0,335.6062,335.6811,335.1755,335.2036,38672.0
2021-03-10 11:10:00,357.95,358.56,357.91,358.38,19887.0,335.1755,335.7467,335.138,335.5781,19887.0
2021-03-10 11:15:00,358.42,358.52,358.06,358.2,28675.0,335.6156,335.7092,335.2785,335.4096,28675.0
2021-03-10 11:20:00,358.27,358.34,357.79,357.96,44924.0,335.4751,335.5407,335.0256,335.1848,44924.0
2021-03-10 11:25:00,358.0,358.57,358.0,358.44,28049.0,335.2223,335.756,335.2223,335.6343,28049.0
2021-03-10 11:30:00,358.45,358.72,358.3,358.39,24859.0,335.6437,335.8965,335.5032,335.5875,24859.0
2021-03-10 11:35:00,358.36,358.47,358.21,358.31,9674.0,335.5594,335.6624,335.4189,335.5126,9674.0
2021-03-10 11:40:00,358.38,358.47,357.72,357.85,22068.0,335.5781,335.6624,334.9601,335.0818,22068.0
2021-03-10 11:45:00,357.8,358.35,357.8,358.32,13112.0,335.035,335.55,335.035,335.5219,13112.0
2021-03-10 11:50:00,358.38,358.87,358.38,358.86,21053.0,335.5781,336.0369,335.5781,336.0276,21053.0
2021-03-10 11:55:00,358.86,359.07,358.6,358.68,35187.0,336.0276,336.2242,335.7841,335.859,35187.0
2021-03-10 12:00:00,358.7,358.74,358.45,358.61,15954.0,335.8777,335.9152,335.6437,335.7935,15954.0
2021-03-10 12:05:00,358.57,358.62,358.41,358.53,17091.0,335.756,335.8028,335.6062,335.7186,17091.0
2021-03-10 12:10:00,358.52,358.83,358.51,358.73,13960.0,335.7092,335.9995,335.6998,335.9058,13960.0
2021-03-10 12:15:00,358.72,358.78,358.45,358.46,16353.0,335.8965,335.9527,335.6437,335.653,16353.0
2021-03-10 12:20:00,358.46,358.51,358.28,358.47,13309.0,335.653,335.6998,335.4845,335.6624,13309.0
2021-03-10 12:25:00,358.46,358.46,358.03,358.13,20518.0,335.653,335.653,335.2504,335.344,20518.0
2021-03-10 12:30:00,358.17,358.36,357.93,358.18,18772.0,335.3815,335.5594,335.1567,335.3908,18772.0
2021-03-10 12:35:00,358.2,358.24,357.66,357.71,19341.0,335.4096,335.447,334.9039,334.9507,19341.0
2021-03-10 12:40:00,357.72,358.16,357.71,358.15,17432.0,334.9601,335.3721,334.9507,335.3627,17432.0
2021-03-10 12:45:00,358.24,358.81,358.24,358.67,28385.0,335.447,335.9807,335.447,335.8497,28385.0
2021-03-10 12:50:00,358.68,358.82,358.5,358.67,18582.0,335.859,335.9901,335.6905,335.8497,18582.0
2021-03-10 12:55:00,358.7,358.84,358.5,358.77,14885.0,335.8777,336.0088,335.6905,335.9433,14885.0
2021-03-10 13:00:00,358.8,358.81,357.55,358.62,43272.0,335.9714,335.9807,334.8009,335.8028,43272.0
2021-03-10 13:05:00,358.55,359.14,358.16,359.14,36249.0,335.7373,336.2898,335.3721,336.2898,36249.0
2021-03-10 13:10:00,359.08,359.21,358.84,358.92,16710.0,336.2336,336.3553,336.0088,336.0837,16710.0
2021-03-10 13:15:00,358.96,358.98,358.28,358.58,21133.0,336.1212,336.1399,335.4845,335.7654,21133.0
2021-03-10 13:20:00,358.53,358.78,358.53,358.7,11444.0,335.7186,335.9527,335.7186,335.8777,11444.0
2021-03-10 13:25:00,358.57,358.86,358.49,358.83,14135.0,335.756,336.0276,335.6811,335.9995,14135.0
2021-03-10 13:30:00,358.87,359.13,358.27,358.47,29070.0,336.0369,336.2804,335.4751,335.6624,29070.0
2021-03-10 13:35:00,358.47,358.66,357.97,358.24,24729.0,335.6624,335.8403,335.1942,335.447,24729.0
2021-03-10 13:40:00,358.29,358.62,358.11,358.26,16383.0,335.4938,335.8028,335.3253,335.4657,16383.0
2021-03-10 13:45:00,358.24,358.28,357.89,358.24,14376.0,335.447,335.4845,335.1193,335.447,14376.0
2021-03-10 13:50:00,358.23,358.51,358.04,358.43,21941.0,335.4376,335.6998,335.2597,335.6249,21941.0
2021-03-10 13:55:00,358.35,358.55,358.35,358.45,10708.0,335.55,335.7373,335.55,335.6437,10708.0
2021-03-10 14:00:00,358.36,358.59,358.1,358.59,21909.0,335.5594,335.7747,335.3159,335.7747,21909.0
2021-03-10 14:05:00,358.61,358.8,358.4,358.45,15806.0,335.7935,335.9714,335.5968,335.6437,15806.0
2021-03-10 14:10:00,358.48,359.05,358.47,359.03,34134.0,335.6717,336.2055,335.6624,336.1868,34134.0
2021-03-10 14:15:00,359.03,359.16,358.95,359.12,16251.0,336.1868,336.3085,336.1118,336.271,16251.0
2021-03-10 14:20:00,359.16,359.16,358.58,358.69,34964.0,336.3085,336.3085,335.7654,335.8684,34964.0
2021-03-10 14:25:00,358.64,359.06,358.62,358.9,39905.0,335.8216,336.2148,335.8028,336.065,39905.0
2021-03-10 14:30:00,358.92,359.12,358.79,359.0,28119.0,336.0837,336.271,335.962,336.1587,28119.0
2021-03-10 14:35:00,359.06,359.14,358.97,359.09,32057.0,336.2148,336.2898,336.1306,336.2429,32057.0
2021-03-10 14:40:00,359.13,359.13,358.94,358.97,9050.0,336.2804,336.2804,336.1025,336.1306,9050.0
2021-03-10 14:45:00,358.94,359.84,358.94,359.77,31472.0,336.1025,336.9452,336.1025,336.8797,31472.0
2021-03-10 14:50:00,359.81,359.81,359.42,359.46,17725.0,336.9171,336.9171,336.5519,336.5894,17725.0
2021-03-10 14:55:00,359.43,359.48,359.21,359.28,27455.0,336.5613,336.6081,336.3553,336.4208,27455.0
2021-03-10 15:00:00,359.31,359.56,358.77,358.86,20186.0,336.4489,336.683,335.9433,336.0276,20186.0
2021-03-10 15:05:00,358.83,359.06,358.76,359.06,16247.0,335.9995,336.2148,335.9339,336.2148,16247.0
2021-03-10 15:10:00,359.04,359.05,358.68,358.75,18317.0,336.1961,336.2055,335.859,335.9246,18317.0
2021-03-10 15:15:00,358.78,359.03,358.69,358.96,20381.0,335.9527,336.1868,335.8684,336.1212,20381.0
2021-03-10 15:20:00,359.0,359.16,358.88,358.93,10702.0,336.1587,336.3085,336.0463,336.0931,10702.0
2021-03-10 15:25:00,358.87,358.98,358.61,358.65,10699.0,336.0369,336.1399,335.7935,335.8309,10699.0
2021-03-10 15:30:00,358.64,358.66,358.17,358.19,19178.0,335.8216,335.8403,335.3815,335.4002,19178.0
2021-03-10 15:35:00,358.2,358.58,358.2,358.45,16077.0,335.4096,335.7654,335.4096,335.6437,16077.0
2021-03-10 15:40:00,358.43,358.68,358.37,358.47,16664.0,335.6249,335.859,335.5687,335.6624,16664.0
2021-03-10 15:45:00,358.48,358.91,358.43,358.87,17935.0,335.6717,336.0744,335.6249,336.0369,17935.0
2021-03-10 15:50:00,358.86,358.86,358.22,358.26,133389.0,336.0276,336.0276,335.4283,335.4657,133389.0
2021-03-10 15:55:00,358.32,358.32,357.92,358.03,704761.0,335.5219,335.5219,335.1474,335.2504,704761.0
2021-03-11 09:30:00,360.6,360.89,360.34,360.8,171185.0,337.6569,337.9284,337.4134,337.8441,171185.0
2021-03-11 09:35:00,360.77,360.89,360.39,360.57,56332.0,337.816,337.9284,337.4602,337.6288,56332.0
2021-03-11 09:40:00,360.61,360.92,360.16,360.19,74733.0,337.6662,337.9565,337.2449,337.2729,74733.0
2021-03-11 09:45:00,360.19,360.7,360.17,360.57,22750.0,337.2729,337.7505,337.2542,337.6288,22750.0
2021-03-11 09:50:00,360.66,360.83,360.58,360.76,29759.0,337.713,337.8722,337.6381,337.8067,29759.0
2021-03-11 09:55:00,360.81,361.3,360.73,361.29,21601.0,337.8535,338.3123,337.7786,338.303,21601.0
2021-03-11 10:00:00,361.28,361.56,361.28,361.42,43738.0,338.2936,338.5558,338.2936,338.4247,43738.0
2021-03-11 10:05:00,361.44,361.47,361.13,361.24,24743.0,338.4434,338.4715,338.1531,338.2561,24743.0
2021-03-11 10:10:00,361.26,361.4,361.11,361.17,30360.0,338.2749,338.406,338.1344,338.1906,30360.0
2021-03-11 10:15:00,361.15,361.35,360.41,360.51,36128.0,338.1719,338.3591,337.4789,337.5726,36128.0
2021-03-11 10:20:00,360.52,361.17,360.52,361.06,27391.0,337.5819,338.1906,337.5819,338.0876,27391.0
2021-03-11 10:25:00,361.09,361.35,361.09,361.32,22821.0,338.1157,338.3591,338.1157,338.331,22821.0
2021-03-11 10:30:00,361.32,361.57,361.26,361.5,21797.0,338.331,338.5651,338.2749,338.4996,21797.0
2021-03-11 10:35:00,361.56,361.56,361.37,361.44,20397.0,338.5558,338.5558,338.3779,338.4434,20397.0
2021-03-11 10:40:00,361.48,361.77,361.48,361.73,18097.0,338.4809,338.7524,338.4809,338.715,18097.0
2021-03-11 10:45:00,361.77,362.0,361.61,361.99,49323.0,338.7524,338.9678,338.6026,338.9584,49323.0
2021-03-11 10:50:00,361.98,362.32,361.95,362.28,32359.0,338.9491,339.2674,338.921,339.23,32359.0
2021-03-11 10:55:00,362.3,362.38,362.07,362.32,36197.0,339.2487,339.3236,339.0333,339.2674,36197.0
2021-03-11 11:00:00,362.32,362.63,362.32,362.5,22716.0,339.2674,339.5577,339.2674,339.436,22716.0
2021-03-11 11:05:00,362.54,362.78,362.5,362.67,34877.0,339.4734,339.6982,339.436,339.5952,34877.0
2021-03-11 11:10:00,362.65,362.91,362.65,362.91,22011.0,339.5764,339.8199,339.5764,339.8199,22011.0
2021-03-11 11:15:00,362.9,363.17,362.86,363.15,25393.0,339.8105,340.0633,339.7731,340.0446,25393.0
2021-03-11 11:20:00,363.11,363.19,363.0,363.12,21920.0,340.0072,340.0821,339.9042,340.0165,21920.0
2021-03-11 11:25:00,363.12,363.2,362.95,362.98,27290.0,340.0165,340.0914,339.8573,339.8854,27290.0
2021-03-11 11:30:00,362.98,363.17,362.82,363.16,13739.0,339.8854,340.0633,339.7356,340.054,13739.0
2021-03-11 11:35:00,363.11,363.3,363.11,363.2,73259.0,340.0072,340.1851,340.0072,340.0914,73259.0
2021-03-11 11:40:00,363.2,363.38,363.19,363.35,21926.0,340.0914,340.26,340.0821,340.2319,21926.0
2021-03-11 11:45:00,363.36,363.37,363.1,363.34,13686.0,340.2413,340.2506,339.9978,340.2225,13686.0
2021-03-11 11:50:00,363.33,363.39,363.25,363.29,13479.0,340.2132,340.2693,340.1383,340.1757,13479.0
2021-03-11 11:55:00,363.32,363.32,362.98,363.02,12854.0,340.2038,340.2038,339.8854,339.9229,12854.0
2021-03-11 12:00:00,363.06,363.08,362.91,362.99,15084.0,339.9603,339.9791,339.8199,339.8948,15084.0
2021-03-11 12:05:00,363.0,363.34,362.99,363.34,22435.0,339.9042,340.2225,339.8948,340.2225,22435.0
2021-03-11 12:10:00,363.37,363.56,363.37,363.5,21119.0,340.2506,340.4285,340.2506,340.3723,21119.0
2021-03-11 12:15:00,363.5,363.51,363.19,363.21,13009.0,340.3723,340.3817,340.0821,340.1008,13009.0
2021-03-11 12:20:00,363.19,363.25,363.07,363.18,9547.0,340.0821,340.1383,339.9697,340.0727,9547.0
2021-03-11 12:25:00,363.16,363.19,363.03,363.09,14534.0,340.054,340.0821,339.9323,339.9884,14534.0
2021-03-11 12:30:00,363.27,363.31,363.12,363.15,13174.0,340.157,340.1944,340.0165,340.0446,13174.0
2021-03-11 12:35:00,363.19,363.29,363.15,363.25,14980.0,340.0821,340.1757,340.0446,340.1383,14980.0
2021-03-11 12:40:00,363.23,363.23,363.01,363.03,14719.0,340.1195,340.1195,339.9135,339.9323,14719.0
2021-03-11 12:45:00,363.05,363.14,363.0,363.04,10280.0,339.951,340.0353,339.9042,339.9416,10280.0
2021-03-11 12:50:00,363.06,363.06,362.77,362.79,20934.0,339.9603,339.9603,339.6888,339.7075,20934.0
2021-03-11 12:55:00,362.81,363.15,362.76,363.1,16077.0,339.7262,340.0446,339.6794,339.9978,16077.0
2021-03-11 13:00:00,363.06,363.48,363.02,363.48,16215.0,339.9603,340.3536,339.9229,340.3536,16215.0
2021-03-11 13:05:00,363.48,363.76,363.41,363.45,16185.0,340.3536,340.6158,340.2881,340.3255,16185.0
2021-03-11 13:10:00,363.46,363.56,363.23,363.25,26479.0,340.3349,340.4285,340.1195,340.1383,26479.0
2021-03-11 13:15:00,363.26,363.46,363.21,363.28,18051.0,340.1476,340.3349,340.1008,340.1663,18051.0
2021-03-11 13:20:00,363.24,363.26,363.06,363.1,17813.0,340.1289,340.1476,339.9603,339.9978,17813.0
2021-03-11 13:25:00,363.13,363.13,362.91,363.02,32971.0,340.0259,340.0259,339.8199,339.9229,32971.0
2021-03-11 13:30:00,363.07,363.22,362.86,362.89,32190.0,339.9697,340.1102,339.7731,339.8012,32190.0
2021-03-11 13:35:00,362.91,363.04,362.84,362.94,32674.0,339.8199,339.9416,339.7543,339.848,32674.0
2021-03-11 13:40:00,362.97,363.1,362.85,362.92,8899.0,339.8761,339.9978,339.7637,339.8292,8899.0
2021-03-11 13:45:00,362.9,363.03,362.86,362.98,11800.0,339.8105,339.9323,339.7731,339.8854,11800.0
2021-03-11 13:50:00,362.98,363.13,362.9,363.02,15975.0,339.8854,340.0259,339.8105,339.9229,15975.0
2021-03-11 13:55:00,363.03,363.04,362.63,362.74,16172.0,339.9323,339.9416,339.5577,339.6607,16172.0
2021-03-11 14:00:00,362.86,363.24,362.86,363.14,11029.0,339.7731,340.1289,339.7731,340.0353,11029.0
2021-03-11 14:05:00,363.14,363.21,362.89,363.03,32074.0,340.0353,340.1008,339.8012,339.9323,32074.0
2021-03-11 14:10:00,363.04,363.16,362.93,363.07,18025.0,339.9416,340.054,339.8386,339.9697,18025.0
2021-03-11 14:15:00,363.07,363.17,362.94,363.17,24045.0,339.9697,340.0633,339.848,340.0633,24045.0
2021-03-11 14:20:00,363.17,363.3,363.12,363.29,21325.0,340.0633,340.1851,340.0165,340.1757,21325.0
2021-03-11 14:25:00,363.28,363.29,363.15,363.19,31233.0,340.1663,340.1757,340.0446,340.0821,31233.0
2021-03-11 14:30:00,363.16,363.22,363.0,363.09,37046.0,340.054,340.1102,339.9042,339.9884,37046.0
2021-03-11 14:35:00,362.94,363.0,362.76,362.88,21310.0,339.848,339.9042,339.6794,339.7918,21310.0
2021-03-11 14:40:00,362.83,362.97,362.82,362.82,11742.0,339.745,339.8761,339.7356,339.7356,11742.0
2021-03-11 14:45:00,362.85,362.92,362.51,362.51,17470.0,339.7637,339.8292,339.4453,339.4453,17470.0
2021-03-11 14:50:00,362.5,362.69,362.48,362.57,15717.0,339.436,339.6139,339.4172,339.5015,15717.0
2021-03-11 14:55:00,362.55,362.55,362.32,362.34,16656.0,339.4828,339.4828,339.2674,339.2862,16656.0
2021-03-11 15:00:00,362.32,362.48,362.26,362.47,26749.0,339.2674,339.4172,339.2112,339.4079,26749.0
2021-03-11 15:05:00,362.44,362.47,362.17,362.41,30931.0,339.3798,339.4079,339.127,339.3517,30931.0
2021-03-11 15:10:00,362.41,362.41,362.08,362.13,27198.0,339.3517,339.3517,339.0427,339.0895,27198.0
2021-03-11 15:15:00,362.13,362.34,362.06,362.27,13097.0,339.0895,339.2862,339.024,339.2206,13097.0
2021-03-11 15:20:00,362.24,362.41,362.2,362.39,27842.0,339.1925,339.3517,339.1551,339.333,27842.0
2021-03-11 15:25:00,362.38,362.48,362.17,362.37,21562.0,339.3236,339.4172,339.127,339.3142,21562.0
2021-03-11 15:30:00,362.37,362.38,361.91,361.99,55503.0,339.3142,339.3236,338.8835,338.9584,55503.0
2021-03-11 15:35:00,361.99,362.19,361.91,362.17,40457.0,338.9584,339.1457,338.8835,339.127,40457.0
2021-03-11 15:40:00,362.15,362.26,361.96,362.01,20854.0,339.1082,339.2112,338.9303,338.9771,20854.0
2021-03-11 15:45:00,362.0,362.19,361.97,361.98,20944.0,338.9678,339.1457,338.9397,338.9491,20944.0
2021-03-11 15:50:00,361.97,362.19,361.67,362.01,66678.0,338.9397,339.1457,338.6588,338.9771,66678.0
2021-03-11 15:55:00,362.0,362.01,361.6,361.77,90637.0,338.9678,338.9771,338.5932,338.7524,90637.0
2021-03-12 09:30:00,360.5,360.71,360.01,360.4,183172.0,337.5632,337.7599,337.1044,337.4696,183172.0
2021-03-12 09:35:00,360.34,360.45,359.75,360.16,103605.0,337.4134,337.5164,336.8609,337.2449,103605.0
2021-03-12 09:40:00,360.12,360.82,360.04,360.81,47833.0,337.2074,337.8629,337.1325,337.8535,47833.0
2021-03-12 09:45:00,360.82,360.96,360.49,360.68,71118.0,337.8629,337.994,337.5539,337.7318,71118.0
2021-03-12 09:50:00,360.7,361.1,360.7,361.04,65387.0,337.7505,338.125,337.7505,338.0689,65387.0
2021-03-12 09:55:00,361.0,361.23,360.94,361.2,37845.0,338.0314,338.2468,337.9752,338.2187,37845.0
2021-03-12 10:00:00,361.23,361.24,360.7,361.21,51821.0,338.2468,338.2561,337.7505,338.228,51821.0
2021-03-12 10:05:00,361.24,361.43,361.0,361.11,52864.0,338.2561,338.4341,338.0314,338.1344,52864.0
2021-03-12 10:10:00,361.11,361.13,360.54,360.8,47212.0,338.1344,338.1531,337.6007,337.8441,47212.0
2021-03-12 10:15:00,360.81,360.96,360.41,360.71,45774.0,337.8535,337.994,337.4789,337.7599,45774.0
2021-03-12 10:20:00,360.7,360.82,360.23,360.29,52793.0,337.7505,337.8629,337.3104,337.3666,52793.0
2021-03-12 10:25:00,360.32,360.32,359.75,360.14,47873.0,337.3947,337.3947,336.8609,337.2261,47873.0
2021-03-12 10:30:00,360.11,360.46,359.93,360.31,35448.0,337.198,337.5258,337.0295,337.3853,35448.0
2021-03-12 10:35:00,360.32,360.55,360.0,360.5,40126.0,337.3947,337.61,337.095,337.5632,40126.0
2021-03-12 10:40:00,360.55,360.76,360.49,360.7,36121.0,337.61,337.8067,337.5539,337.7505,36121.0
2021-03-12 10:45:00,360.69,360.95,360.55,360.9,30090.0,337.7411,337.9846,337.61,337.9378,30090.0
2021-03-12 10:50:00,360.92,360.94,359.94,360.19,64428.0,337.9565,337.9752,337.0389,337.2729,64428.0
2021-03-12 10:55:00,360.17,360.36,360.07,360.28,28437.0,337.2542,337.4321,337.1606,337.3572,28437.0
2021-03-12 11:00:00,360.27,360.54,359.66,359.74,30352.0,337.3479,337.6007,336.7767,336.8516,30352.0
2021-03-12 11:05:00,359.77,360.39,359.77,360.17,36993.0,336.8797,337.4602,336.8797,337.2542,36993.0
2021-03-12 11:10:00,360.26,360.59,360.15,360.26,40742.0,337.3385,337.6475,337.2355,337.3385,40742.0
2021-03-12 11:15:00,360.22,360.55,360.18,360.2,26587.0,337.301,337.61,337.2636,337.2823,26587.0
2021-03-12 11:20:00,360.23,360.54,360.17,360.48,15260.0,337.3104,337.6007,337.2542,337.5445,15260.0
2021-03-12 11:25:00,360.48,360.62,360.4,360.62,17121.0,337.5445,337.6756,337.4696,337.6756,17121.0
2021-03-12 11:30:00,360.63,360.77,360.55,360.55,30327.0,337.685,337.816,337.61,337.61,30327.0
2021-03-12 11:35:00,360.55,360.8,360.3,360.59,26644.0,337.61,337.8441,337.3759,337.6475,26644.0
2021-03-12 11:40:00,360.62,360.81,360.49,360.81,30619.0,337.6756,337.8535,337.5539,337.8535,30619.0
2021-03-12 11:45:00,360.83,360.85,360.73,360.85,23229.0,337.8722,337.891,337.7786,337.891,23229.0
2021-03-12 11:50:00,360.85,361.07,360.79,360.81,22049.0,337.891,338.097,337.8348,337.8535,22049.0
2021-03-12 11:55:00,360.8,360.85,360.67,360.81,13474.0,337.8441,337.891,337.7224,337.8535,13474.0
2021-03-12 12:00:00,360.86,360.97,360.48,360.72,23376.0,337.9003,338.0033,337.5445,337.7692,23376.0
2021-03-12 12:05:00,360.72,360.93,360.63,360.84,20202.0,337.7692,337.9659,337.685,337.8816,20202.0
2021-03-12 12:10:00,360.81,361.09,360.79,361.09,17409.0,337.8535,338.1157,337.8348,338.1157,17409.0
2021-03-12 12:15:00,361.13,361.26,361.1,361.23,20496.0,338.1531,338.2749,338.125,338.2468,20496.0
2021-03-12 12:20:00,361.24,361.29,361.06,361.13,34346.0,338.2561,338.303,338.0876,338.1531,34346.0
2021-03-12 12:25:00,361.17,361.32,361.05,361.32,19107.0,338.1906,338.331,338.0782,338.331,19107.0
2021-03-12 12:30:00,361.33,361.58,361.3,361.5,31431.0,338.3404,338.5745,338.3123,338.4996,31431.0
2021-03-12 12:35:00,361.45,361.5,361.33,361.47,16546.0,338.4528,338.4996,338.3404,338.4715,16546.0
2021-03-12 12:40:00,361.48,361.5,361.03,361.14,20826.0,338.4809,338.4996,338.0595,338.1625,20826.0
2021-03-12 12:45:00,361.13,361.33,361.12,361.15,16209.0,338.1531,338.3404,338.1438,338.1719,16209.0
2021-03-12 12:50:00,361.13,361.13,360.78,360.92,15817.0,338.1531,338.1531,337.8254,337.9565,15817.0
2021-03-12 12:55:00,360.96,360.99,360.85,360.88,11958.0,337.994,338.022,337.891,337.919,11958.0
2021-03-12 13:00:00,360.95,360.95,360.65,360.81,22529.0,337.9846,337.9846,337.7037,337.8535,22529.0
2021-03-12 13:05:00,360.82,361.09,360.81,361.03,24903.0,337.8629,338.1157,337.8535,338.0595,24903.0
2021-03-12 13:10:00,361.03,361.2,360.85,361.14,16699.0,338.0595,338.2187,337.891,338.1625,16699.0
2021-03-12 13:15:00,361.16,361.21,361.03,361.17,22035.0,338.1812,338.228,338.0595,338.1906,22035.0
2021-03-12 13:20:00,361.2,361.31,361.1,361.12,11067.0,338.2187,338.3217,338.125,338.1438,11067.0
2021-03-12 13:25:00,361.12,361.41,361.11,361.4,16018.0,338.1438,338.4153,338.1344,338.406,16018.0
2021-03-12 13:30:00,361.41,361.5,361.39,361.44,11948.0,338.4153,338.4996,338.3966,338.4434,11948.0
2021-03-12 13:35:00,361.44,361.45,361.23,361.41,17130.0,338.4434,338.4528,338.2468,338.4153,17130.0
2021-03-12 13:40:00,361.44,361.44,361.28,361.37,19555.0,338.4434,338.4434,338.2936,338.3779,19555.0
2021-03-12 13:45:00,361.38,361.39,360.99,361.02,22400.0,338.3872,338.3966,338.022,338.0501,22400.0
2021-03-12 13:50:00,361.04,361.35,361.04,361.27,41892.0,338.0689,338.3591,338.0689,338.2842,41892.0
2021-03-12 13:55:00,361.3,361.33,361.09,361.11,14178.0,338.3123,338.3404,338.1157,338.1344,14178.0
2021-03-12 14:00:00,361.12,361.37,361.01,361.04,22537.0,338.1438,338.3779,338.0408,338.0689,22537.0
2021-03-12 14:05:00,361.09,361.41,361.07,361.32,32565.0,338.1157,338.4153,338.097,338.331,32565.0
2021-03-12 14:10:00,361.28,361.47,361.21,361.44,24896.0,338.2936,338.4715,338.228,338.4434,24896.0
2021-03-12 14:15:00,361.36,361.42,361.25,361.38,17399.0,338.3685,338.4247,338.2655,338.3872,17399.0
2021-03-12 14:20:00,361.37,361.39,361.2,361.32,37869.0,338.3779,338.3966,338.2187,338.331,37869.0
2021-03-12 14:25:00,361.28,361.38,361.19,361.33,23295.0,338.2936,338.3872,338.2093,338.3404,23295.0
2021-03-12 14:30:00,361.31,361.38,361.27,361.33,41977.0,338.3217,338.3872,338.2842,338.3404,41977.0
2021-03-12 14:35:00,361.34,361.39,361.17,361.28,26491.0,338.3498,338.3966,338.1906,338.2936,26491.0
2021-03-12 14:40:00,361.27,361.71,361.27,361.7,48403.0,338.2842,338.6962,338.2842,338.6869,48403.0
2021-03-12 14:45:00,361.7,361.79,361.63,361.71,19988.0,338.6869,338.7711,338.6213,338.6962,19988.0
2021-03-12 14:50:00,361.71,361.77,361.63,361.63,20799.0,338.6962,338.7524,338.6213,338.6213,20799.0
2021-03-12 14:55:00,361.6,361.71,361.57,361.69,24865.0,338.5932,338.6962,338.5651,338.6775,24865.0
2021-03-12 15:00:00,361.69,361.7,361.4,361.44,69177.0,338.6775,338.6869,338.406,338.4434,69177.0
2021-03-12 15:05:00,361.45,361.53,361.41,361.42,12748.0,338.4528,338.5277,338.4153,338.4247,12748.0
2021-03-12 15:10:00,361.38,361.47,361.18,361.33,40405.0,338.3872,338.4715,338.2,338.3404,40405.0
2021-03-12 15:15:00,361.39,361.66,361.38,361.61,29328.0,338.3966,338.6494,338.3872,338.6026,29328.0
2021-03-12 15:20:00,361.63,361.84,361.58,361.8,22795.0,338.6213,338.818,338.5745,338.7805,22795.0
2021-03-12 15:25:00,361.8,361.86,361.66,361.75,25414.0,338.7805,338.8367,338.6494,338.7337,25414.0
2021-03-12 15:30:00,361.75,361.87,361.74,361.84,27214.0,338.7337,338.8461,338.7243,338.818,27214.0
2021-03-12 15:35:00,361.89,362.32,361.89,362.25,29886.0,338.8648,339.2674,338.8648,339.2019,29886.0
2021-03-12 15:40:00,362.26,362.32,362.12,362.18,33579.0,339.2112,339.2674,339.0801,339.1363,33579.0
2021-03-12 15:45:00,362.18,362.27,362.11,362.18,61104.0,339.1363,339.2206,339.0708,339.1363,61104.0
2021-03-12 15:50:00,362.16,362.3,361.9,361.94,39821.0,339.1176,339.2487,338.8741,338.9116,39821.0
2021-03-12 15:55:00,361.95,362.45,361.95,362.29,82655.0,338.921,339.3892,338.921,339.2393,82655.0
2021-03-15 09:30:00,362.57,362.7,362.2,362.56,171404.0,339.5015,339.6232,339.1551,339.4922,171404.0
2021-03-15 09:35:00,362.57,362.85,362.34,362.64,29902.0,339.5015,339.7637,339.2862,339.5671,29902.0
2021-03-15 09:40:00,362.63,362.63,362.11,362.38,39032.0,339.5577,339.5577,339.0708,339.3236,39032.0
2021-03-15 09:45:00,362.29,362.5,362.06,362.12,57837.0,339.2393,339.436,339.024,339.0801,57837.0
2021-03-15 09:50:00,362.08,362.5,362.08,362.25,32029.0,339.0427,339.436,339.0427,339.2019,32029.0
2021-03-15 09:55:00,362.21,362.57,361.97,362.25,42018.0,339.1644,339.5015,338.9397,339.2019,42018.0
2021-03-15 10:00:00,362.18,362.33,362.0,362.06,20164.0,339.1363,339.2768,338.9678,339.024,20164.0
2021-03-15 10:05:00,362.08,362.1,361.66,361.7,14478.0,339.0427,339.0614,338.6494,338.6869,14478.0
2021-03-15 10:10:00,361.74,362.37,361.71,362.3,23266.0,338.7243,339.3142,338.6962,339.2487,23266.0
2021-03-15 10:15:00,362.15,362.19,361.94,362.11,20213.0,339.1082,339.1457,338.9116,339.0708,20213.0
2021-03-15 10:20:00,362.0,362.17,361.78,361.89,14197.0,338.9678,339.127,338.7618,338.8648,14197.0
2021-03-15 10:25:00,361.88,362.04,361.77,361.9,37189.0,338.8554,339.0052,338.7524,338.8741,37189.0
2021-03-15 10:30:00,361.89,362.04,361.72,361.87,24215.0,338.8648,339.0052,338.7056,338.8461,24215.0
2021-03-15 10:35:00,361.86,362.03,361.64,361.75,19117.0,338.8367,338.9959,338.6307,338.7337,19117.0
2021-03-15 10:40:00,361.7,361.92,361.67,361.87,19140.0,338.6869,338.8929,338.6588,338.8461,19140.0
2021-03-15 10:45:00,361.87,362.04,361.84,361.96,19851.0,338.8461,339.0052,338.818,338.9303,19851.0
2021-03-15 10:50:00,361.95,362.14,361.85,362.0,13276.0,338.921,339.0989,338.8273,338.9678,13276.0
2021-03-15 10:55:00,361.98,362.22,361.91,362.22,16538.0,338.9491,339.1738,338.8835,339.1738,16538.0
2021-03-15 11:00:00,362.21,362.33,362.02,362.33,20059.0,339.1644,339.2768,338.9865,339.2768,20059.0
2021-03-15 11:05:00,362.35,362.39,362.24,362.28,10932.0,339.2955,339.333,339.1925,339.23,10932.0
2021-03-15 11:10:00,362.25,362.3,362.05,362.11,13730.0,339.2019,339.2487,339.0146,339.0708,13730.0
2021-03-15 11:15:00,362.1,362.24,361.97,362.01,38846.0,339.0614,339.1925,338.9397,338.9771,38846.0
2021-03-15 11:20:00,361.96,361.99,361.72,361.85,26495.0,338.9303,338.9584,338.7056,338.8273,26495.0
2021-03-15 11:25:00,361.82,361.82,361.22,361.32,25808.0,338.7992,338.7992,338.2374,338.331,25808.0
2021-03-15 11:30:00,361.32,361.34,360.75,360.76,24534.0,338.331,338.3498,337.7973,337.8067,24534.0
2021-03-15 11:35:00,360.81,360.82,360.45,360.72,24896.0,337.8535,337.8629,337.5164,337.7692,24896.0
2021-03-15 11:40:00,360.71,361.18,360.7,361.16,24918.0,337.7599,338.2,337.7505,338.1812,24918.0
2021-03-15 11:45:00,361.11,361.21,361.03,361.13,26427.0,338.1344,338.228,338.0595,338.1531,26427.0
2021-03-15 11:50:00,361.13,361.46,360.98,361.44,13462.0,338.1531,338.4621,338.0127,338.4434,13462.0
2021-03-15 11:55:00,361.44,361.52,361.35,361.42,7547.0,338.4434,338.5183,338.3591,338.4247,7547.0
2021-03-15 12:00:00,361.4,361.54,361.31,361.48,16669.0,338.406,338.5371,338.3217,338.4809,16669.0
2021-03-15 12:05:00,361.54,361.73,361.51,361.71,21121.0,338.5371,338.715,338.509,338.6962,21121.0
2021-03-15 12:10:00,361.72,361.83,361.7,361.78,21980.0,338.7056,338.8086,338.6869,338.7618,21980.0
2021-03-15 12:15:00,361.83,361.84,361.65,361.73,7436.0,338.8086,338.818,338.6401,338.715,7436.0
2021-03-15 12:20:00,361.8,361.91,361.76,361.86,10504.0,338.7805,338.8835,338.7431,338.8367,10504.0
2021-03-15 12:25:00,361.83,361.92,361.82,361.91,33484.0,338.8086,338.8929,338.7992,338.8835,33484.0
2021-03-15 12:30:00,361.9,362.23,361.82,362.17,18614.0,338.8741,339.1832,338.7992,339.127,18614.0
2021-03-15 12:35:00,362.18,362.18,361.99,362.0,6677.0,339.1363,339.1363,338.9584,338.9678,6677.0
2021-03-15 12:40:00,362.02,362.08,361.98,362.07,7730.0,338.9865,339.0427,338.9491,339.0333,7730.0
2021-03-15 12:45:00,362.06,362.26,362.03,362.26,4517.0,339.024,339.2112,338.9959,339.2112,4517.0
2021-03-15 12:50:00,362.24,362.27,362.09,362.18,10830.0,339.1925,339.2206,339.0521,339.1363,10830.0
2021-03-15 12:55:00,362.19,362.43,362.19,362.4,19895.0,339.1457,339.3704,339.1457,339.3423,19895.0
2021-03-15 13:00:00,362.43,362.46,362.37,362.39,12544.0,339.3704,339.3985,339.3142,339.333,12544.0
2021-03-15 13:05:00,362.4,362.42,362.27,362.34,12446.0,339.3423,339.3611,339.2206,339.2862,12446.0
2021-03-15 13:10:00,362.35,362.37,362.15,362.35,7571.0,339.2955,339.3142,339.1082,339.2955,7571.0
2021-03-15 13:15:00,362.34,362.38,362.26,362.34,9081.0,339.2862,339.3236,339.2112,339.2862,9081.0
2021-03-15 13:20:00,362.38,362.4,362.29,362.4,6633.0,339.3236,339.3423,339.2393,339.3423,6633.0
2021-03-15 13:25:00,362.38,362.46,362.34,362.41,16368.0,339.3236,339.3985,339.2862,339.3517,16368.0
2021-03-15 13:30:00,362.4,362.43,362.34,362.38,8117.0,339.3423,339.3704,339.2862,339.3236,8117.0
2021-03-15 13:35:00,362.42,362.54,362.4,362.5,15991.0,339.3611,339.4734,339.3423,339.436,15991.0
2021-03-15 13:40:00,362.49,362.63,362.49,362.63,8440.0,339.4266,339.5577,339.4266,339.5577,8440.0
2021-03-15 13:45:00,362.62,362.7,362.62,362.69,8443.0,339.5483,339.6232,339.5483,339.6139,8443.0
2021-03-15 13:50:00,362.72,362.83,362.69,362.8,8002.0,339.642,339.745,339.6139,339.7169,8002.0
2021-03-15 13:55:00,362.8,362.85,362.78,362.85,24063.0,339.7169,339.7637,339.6982,339.7637,24063.0
2021-03-15 14:00:00,362.88,363.08,362.87,363.05,21864.0,339.7918,339.9791,339.7824,339.951,21864.0
2021-03-15 14:05:00,363.05,363.14,362.94,363.13,21924.0,339.951,340.0353,339.848,340.0259,21924.0
2021-03-15 14:10:00,363.13,363.16,363.03,363.16,21457.0,340.0259,340.054,339.9323,340.054,21457.0
2021-03-15 14:15:00,363.16,363.2,363.11,363.2,25115.0,340.054,340.0914,340.0072,340.0914,25115.0
2021-03-15 14:20:00,363.21,363.38,363.18,363.37,15099.0,340.1008,340.26,340.0727,340.2506,15099.0
2021-03-15 14:25:00,363.37,363.47,363.35,363.44,48699.0,340.2506,340.3443,340.2319,340.3162,48699.0
2021-03-15 14:30:00,363.46,363.62,363.42,363.51,27948.0,340.3349,340.4847,340.2974,340.3817,27948.0
2021-03-15 14:35:00,363.49,363.49,363.38,363.39,9349.0,340.363,340.363,340.26,340.2693,9349.0
2021-03-15 14:40:00,363.39,363.43,363.29,363.35,17059.0,340.2693,340.3068,340.1757,340.2319,17059.0
2021-03-15 14:45:00,363.35,363.38,363.24,363.27,11761.0,340.2319,340.26,340.1289,340.157,11761.0
2021-03-15 14:50:00,363.28,363.3,363.19,363.28,9341.0,340.1663,340.1851,340.0821,340.1663,9341.0
2021-03-15 14:55:00,363.27,363.4,363.27,363.34,25113.0,340.157,340.2787,340.157,340.2225,25113.0
2021-03-15 15:00:00,363.39,363.5,363.24,363.24,24913.0,340.2693,340.3723,340.1289,340.1289,24913.0
2021-03-15 15:05:00,363.23,363.24,363.05,363.22,17142.0,340.1195,340.1289,339.951,340.1102,17142.0
2021-03-15 15:10:00,363.22,363.26,362.96,362.99,19894.0,340.1102,340.1476,339.8667,339.8948,19894.0
2021-03-15 15:15:00,363.02,363.21,362.98,362.99,21644.0,339.9229,340.1008,339.8854,339.8948,21644.0
2021-03-15 15:20:00,362.99,363.04,362.8,362.96,21393.0,339.8948,339.9416,339.7169,339.8667,21393.0
2021-03-15 15:25:00,362.94,363.04,362.84,362.9,19908.0,339.848,339.9416,339.7543,339.8105,19908.0
2021-03-15 15:30:00,362.93,362.97,362.71,362.79,17593.0,339.8386,339.8761,339.6326,339.7075,17593.0
2021-03-15 15:35:00,362.77,363.05,362.75,363.0,13246.0,339.6888,339.951,339.6701,339.9042,13246.0
2021-03-15 15:40:00,363.02,363.18,362.96,363.17,46920.0,339.9229,340.0727,339.8667,340.0633,46920.0
2021-03-15 15:45:00,363.2,363.65,363.2,363.63,33487.0,340.0914,340.5128,340.0914,340.4941,33487.0
2021-03-15 15:50:00,363.57,364.11,363.42,364.07,44677.0,340.4379,340.9435,340.2974,340.9061,44677.0
2021-03-15 15:55:00,364.12,364.75,364.12,364.5,287549.0,340.9529,341.5428,340.9529,341.3087,287549.0
2021-03-16 09:30:00,365.12,365.12,364.77,365.04,120422.0,341.8893,341.8893,341.5615,341.8144,120422.0
2021-03-16 09:35:00,365.05,365.12,364.82,365.05,44699.0,341.8237,341.8893,341.6084,341.8237,44699.0
2021-03-16 09:40:00,365.07,365.29,364.91,365.25,57173.0,341.8425,342.0485,341.6926,342.011,57173.0
2021-03-16 09:45:00,365.28,365.54,365.27,365.41,33687.0,342.0391,342.2826,342.0297,342.1608,33687.0
2021-03-16 09:50:00,365.4,365.43,365.04,365.19,15325.0,342.1515,342.1796,341.8144,341.9548,15325.0
2021-03-16 09:55:00,365.24,365.57,365.24,365.42,19382.0,342.0016,342.3106,342.0016,342.1702,19382.0
2021-03-16 10:00:00,365.45,365.49,365.18,365.21,21240.0,342.1983,342.2357,341.9455,341.9735,21240.0
2021-03-16 10:05:00,365.19,365.34,365.04,365.3,20060.0,341.9548,342.0953,341.8144,342.0578,20060.0
2021-03-16 10:10:00,365.31,365.43,365.14,365.43,12266.0,342.0672,342.1796,341.908,342.1796,12266.0
2021-03-16 10:15:00,365.46,365.57,365.36,365.48,16812.0,342.2076,342.3106,342.114,342.2264,16812.0
2021-03-16 10:20:00,365.48,365.6,365.45,365.47,24976.0,342.2264,342.3387,342.1983,342.217,24976.0
2021-03-16 10:25:00,365.45,365.54,365.31,365.54,22536.0,342.1983,342.2826,342.0672,342.2826,22536.0
2021-03-16 10:30:00,365.56,365.72,365.56,365.68,30807.0,342.3013,342.4511,342.3013,342.4136,30807.0
2021-03-16 10:35:00,365.7,365.78,365.62,365.64,26671.0,342.4324,342.5073,342.3575,342.3762,26671.0
2021-03-16 10:40:00,365.64,365.71,365.42,365.49,20033.0,342.3762,342.4417,342.1702,342.2357,20033.0
2021-03-16 10:45:00,365.5,365.57,365.28,365.52,31507.0,342.2451,342.3106,342.0391,342.2638,31507.0
2021-03-16 10:50:00,365.51,365.78,365.51,365.61,24072.0,342.2545,342.5073,342.2545,342.3481,24072.0
2021-03-16 10:55:00,365.62,365.65,365.3,365.33,26738.0,342.3575,342.3856,342.0578,342.0859,26738.0
2021-03-16 11:00:00,365.32,365.37,365.05,365.25,25989.0,342.0765,342.1234,341.8237,342.011,25989.0
2021-03-16 11:05:00,365.27,365.3,365.1,365.1,19895.0,342.0297,342.0578,341.8705,341.8705,19895.0
2021-03-16 11:10:00,365.11,365.32,365.0,365.2,28174.0,341.8799,342.0765,341.7769,341.9642,28174.0
2021-03-16 11:15:00,365.22,365.46,365.21,365.27,13533.0,341.9829,342.2076,341.9735,342.0297,13533.0
2021-03-16 11:20:00,365.32,365.41,365.25,365.35,16024.0,342.0765,342.1608,342.011,342.1046,16024.0
2021-03-16 11:25:00,365.34,365.45,365.19,365.25,19863.0,342.0953,342.1983,341.9548,342.011,19863.0
2021-03-16 11:30:00,365.31,365.42,365.22,365.25,21601.0,342.0672,342.1702,341.9829,342.011,21601.0
2021-03-16 11:35:00,365.24,365.31,365.05,365.08,80243.0,342.0016,342.0672,341.8237,341.8518,80243.0
2021-03-16 11:40:00,365.1,365.17,364.95,365.0,40341.0,341.8705,341.9361,341.7301,341.7769,40341.0
2021-03-16 11:45:00,365.0,365.12,364.78,364.98,22977.0,341.7769,341.8893,341.5709,341.7582,22977.0
2021-03-16 11:50:00,365.02,365.1,364.9,365.04,15591.0,341.7956,341.8705,341.6833,341.8144,15591.0
2021-03-16 11:55:00,365.05,365.1,364.94,365.05,19452.0,341.8237,341.8705,341.7207,341.8237,19452.0
2021-03-16 12:00:00,365.06,365.19,364.92,365.01,27865.0,341.8331,341.9548,341.702,341.7863,27865.0
2021-03-16 12:05:00,365.01,365.13,364.93,365.1,13524.0,341.7863,341.8986,341.7114,341.8705,13524.0
2021-03-16 12:10:00,365.11,365.11,364.72,364.73,23010.0,341.8799,341.8799,341.5147,341.5241,23010.0
2021-03-16 12:15:00,364.75,364.81,364.59,364.65,35557.0,341.5428,341.599,341.393,341.4492,35557.0
2021-03-16 12:20:00,364.65,364.74,364.33,364.35,33867.0,341.4492,341.5335,341.1495,341.1683,33867.0
2021-03-16 12:25:00,364.35,364.47,364.13,364.4,62849.0,341.1683,341.2806,340.9623,341.2151,62849.0
2021-03-16 12:30:00,364.39,364.76,364.32,364.64,41892.0,341.2057,341.5522,341.1402,341.4398,41892.0
2021-03-16 12:35:00,364.62,364.86,364.53,364.84,20442.0,341.4211,341.6458,341.3368,341.6271,20442.0
2021-03-16 12:40:00,364.83,364.99,364.78,364.91,13432.0,341.6177,341.7675,341.5709,341.6926,13432.0
2021-03-16 12:45:00,364.91,364.98,364.77,364.81,10752.0,341.6926,341.7582,341.5615,341.599,10752.0
2021-03-16 12:50:00,364.74,364.87,364.65,364.8,14264.0,341.5335,341.6552,341.4492,341.5896,14264.0
2021-03-16 12:55:00,364.84,364.95,364.74,364.88,17940.0,341.6271,341.7301,341.5335,341.6645,17940.0
2021-03-16 13:00:00,364.91,365.37,364.81,365.06,61097.0,341.6926,342.1234,341.599,341.8331,61097.0
2021-03-16 13:05:00,365.09,365.35,364.99,365.26,20348.0,341.8612,342.1046,341.7675,342.0204,20348.0
2021-03-16 13:10:00,365.33,365.33,365.12,365.12,11121.0,342.0859,342.0859,341.8893,341.8893,11121.0
2021-03-16 13:15:00,365.12,365.25,365.06,365.17,32415.0,341.8893,342.011,341.8331,341.9361,32415.0
2021-03-16 13:20:00,365.17,365.18,364.93,365.0,11802.0,341.9361,341.9455,341.7114,341.7769,11802.0
2021-03-16 13:25:00,365.04,365.24,364.96,364.96,12736.0,341.8144,342.0016,341.7395,341.7395,12736.0
2021-03-16 13:30:00,365.03,365.03,364.61,364.69,16938.0,341.805,341.805,341.4117,341.4866,16938.0
2021-03-16 13:35:00,364.63,364.68,364.34,364.36,29338.0,341.4305,341.4773,341.1589,341.1776,29338.0
2021-03-16 13:40:00,364.38,364.45,364.25,364.27,16998.0,341.1964,341.2619,341.0746,341.0934,16998.0
2021-03-16 13:45:00,364.25,364.6,364.24,364.52,24997.0,341.0746,341.4024,341.0653,341.3274,24997.0
2021-03-16 13:50:00,364.54,364.57,364.33,364.34,7398.0,341.3462,341.3743,341.1495,341.1589,7398.0
2021-03-16 13:55:00,364.35,364.52,364.2,364.38,16468.0,341.1683,341.3274,341.0278,341.1964,16468.0
2021-03-16 14:00:00,364.31,364.63,364.19,364.59,16182.0,341.1308,341.4305,341.0184,341.393,16182.0
2021-03-16 14:05:00,364.6,364.68,364.06,364.33,44698.0,341.4024,341.4773,340.8967,341.1495,44698.0
2021-03-16 14:10:00,364.31,364.47,364.26,364.37,24840.0,341.1308,341.2806,341.084,341.187,24840.0
2021-03-16 14:15:00,364.33,364.58,364.28,364.29,13673.0,341.1495,341.3836,341.1027,341.1121,13673.0
2021-03-16 14:20:00,364.25,364.31,363.86,363.93,46526.0,341.0746,341.1308,340.7094,340.775,46526.0
2021-03-16 14:25:00,363.94,363.94,363.47,363.54,48295.0,340.7844,340.7844,340.3443,340.4098,48295.0
2021-03-16 14:30:00,363.53,363.92,363.42,363.67,54224.0,340.4004,340.7656,340.2974,340.5315,54224.0
2021-03-16 14:35:00,363.67,363.78,363.45,363.56,36730.0,340.5315,340.6345,340.3255,340.4285,36730.0
2021-03-16 14:40:00,363.55,363.72,363.25,363.26,69017.0,340.4192,340.5783,340.1383,340.1476,69017.0
2021-03-16 14:45:00,363.3,363.65,363.3,363.61,52627.0,340.1851,340.5128,340.1851,340.4753,52627.0
2021-03-16 14:50:00,363.6,364.01,363.6,363.99,45709.0,340.466,340.8499,340.466,340.8312,45709.0
2021-03-16 14:55:00,364.0,364.24,363.93,364.04,45977.0,340.8405,341.0653,340.775,340.878,45977.0
2021-03-16 15:00:00,364.03,364.13,363.59,364.05,30895.0,340.8686,340.9623,340.4566,340.8874,30895.0
2021-03-16 15:05:00,363.98,364.33,363.98,364.17,33584.0,340.8218,341.1495,340.8218,340.9997,33584.0
2021-03-16 15:10:00,364.15,364.43,364.15,364.35,15349.0,340.981,341.2432,340.981,341.1683,15349.0
2021-03-16 15:15:00,364.33,364.49,364.31,364.44,28783.0,341.1495,341.2994,341.1308,341.2525,28783.0
2021-03-16 15:20:00,364.42,364.57,364.39,364.55,8661.0,341.2338,341.3743,341.2057,341.3555,8661.0
2021-03-16 15:25:00,364.55,364.6,364.22,364.31,16719.0,341.3555,341.4024,341.0465,341.1308,16719.0
2021-03-16 15:30:00,364.34,364.83,364.16,364.83,57716.0,341.1589,341.6177,340.9904,341.6177,57716.0
2021-03-16 15:35:00,364.81,365.05,364.59,364.75,48175.0,341.599,341.8237,341.393,341.5428,48175.0
2021-03-16 15:40:00,364.73,364.94,364.39,364.43,42707.0,341.5241,341.7207,341.2057,341.2432,42707.0
2021-03-16 15:45:00,364.42,364.66,364.2,364.2,58592.0,341.2338,341.4585,341.0278,341.0278,58592.0
2021-03-16 15:50:00,364.22,364.61,364.22,364.45,41692.0,341.0465,341.4117,341.0465,341.2619,41692.0
2021-03-16 15:55:00,364.47,364.47,363.98,364.07,165544.0,341.2806,341.2806,340.8218,340.9061,165544.0
2021-03-17 09:30:00,362.76,362.83,362.26,362.27,170197.0,339.6794,339.745,339.2112,339.2206,170197.0
2021-03-17 09:35:00,362.26,362.34,362.08,362.31,57298.0,339.2112,339.2862,339.0427,339.2581,57298.0
2021-03-17 09:40:00,362.34,362.79,362.16,362.77,56511.0,339.2862,339.7075,339.1176,339.6888,56511.0
2021-03-17 09:45:00,362.83,363.06,362.67,362.97,48383.0,339.745,339.9603,339.5952,339.8761,48383.0
2021-03-17 09:50:00,362.93,362.93,362.61,362.81,35717.0,339.8386,339.8386,339.539,339.7262,35717.0
2021-03-17 09:55:00,362.79,362.9,362.52,362.79,50970.0,339.7075,339.8105,339.4547,339.7075,50970.0
2021-03-17 10:00:00,362.78,362.84,362.43,362.5,50262.0,339.6982,339.7543,339.3704,339.436,50262.0
2021-03-17 10:05:00,362.58,362.61,362.13,362.59,54125.0,339.5109,339.539,339.0895,339.5202,54125.0
2021-03-17 10:10:00,362.59,362.85,362.52,362.67,41079.0,339.5202,339.7637,339.4547,339.5952,41079.0
2021-03-17 10:15:00,362.69,362.96,362.57,362.87,31141.0,339.6139,339.8667,339.5015,339.7824,31141.0
2021-03-17 10:20:00,362.86,362.93,362.54,362.82,19412.0,339.7731,339.8386,339.4734,339.7356,19412.0
2021-03-17 10:25:00,362.81,363.14,362.81,362.94,49283.0,339.7262,340.0353,339.7262,339.848,49283.0
2021-03-17 10:30:00,362.91,362.92,362.39,362.67,32451.0,339.8199,339.8292,339.333,339.5952,32451.0
2021-03-17 10:35:00,362.71,362.8,362.46,362.5,30796.0,339.6326,339.7169,339.3985,339.436,30796.0
2021-03-17 10:40:00,362.5,362.5,361.87,361.88,39493.0,339.436,339.436,338.8461,338.8554,39493.0
2021-03-17 10:45:00,361.86,362.04,361.75,361.83,127517.0,338.8367,339.0052,338.7337,338.8086,127517.0
2021-03-17 10:50:00,361.82,362.16,361.74,362.13,28057.0,338.7992,339.1176,338.7243,339.0895,28057.0
2021-03-17 10:55:00,362.11,362.21,361.87,361.91,24285.0,339.0708,339.1644,338.8461,338.8835,24285.0
2021-03-17 11:00:00,361.91,362.02,361.62,361.94,39465.0,338.8835,338.9865,338.612,338.9116,39465.0
2021-03-17 11:05:00,361.9,362.1,361.9,362.0,29708.0,338.8741,339.0614,338.8741,338.9678,29708.0
2021-03-17 11:10:00,362.02,362.3,361.95,362.1,20608.0,338.9865,339.2487,338.921,339.0614,20608.0
2021-03-17 11:15:00,362.09,362.25,362.0,362.25,19122.0,339.0521,339.2019,338.9678,339.2019,19122.0
2021-03-17 11:20:00,362.26,362.38,362.18,362.25,15576.0,339.2112,339.3236,339.1363,339.2019,15576.0
2021-03-17 11:25:00,362.25,362.53,362.2,362.47,19820.0,339.2019,339.4641,339.1551,339.4079,19820.0
2021-03-17 11:30:00,362.38,362.45,362.24,362.31,32110.0,339.3236,339.3892,339.1925,339.2581,32110.0
2021-03-17 11:35:00,362.28,362.48,362.16,362.2,18927.0,339.23,339.4172,339.1176,339.1551,18927.0
2021-03-17 11:40:00,362.19,362.3,362.12,362.22,16046.0,339.1457,339.2487,339.0801,339.1738,16046.0
2021-03-17 11:45:00,362.25,362.57,362.25,362.47,8877.0,339.2019,339.5015,339.2019,339.4079,8877.0
2021-03-17 11:50:00,362.47,362.62,362.47,362.54,25898.0,339.4079,339.5483,339.4079,339.4734,25898.0
2021-03-17 11:55:00,362.52,362.53,362.34,362.41,19790.0,339.4547,339.4641,339.2862,339.3517,19790.0
2021-03-17 12:00:00,362.37,362.43,362.19,362.21,51678.0,339.3142,339.3704,339.1457,339.1644,51678.0
2021-03-17 12:05:00,362.26,362.75,362.26,362.69,23508.0,339.2112,339.6701,339.2112,339.6139,23508.0
2021-03-17 12:10:00,362.7,362.75,362.55,362.61,19888.0,339.6232,339.6701,339.4828,339.539,19888.0
2021-03-17 12:15:00,362.63,362.87,362.63,362.83,16616.0,339.5577,339.7824,339.5577,339.745,16616.0
2021-03-17 12:20:00,362.81,362.81,362.64,362.67,19009.0,339.7262,339.7262,339.5671,339.5952,19009.0
2021-03-17 12:25:00,362.63,362.89,362.61,362.71,17113.0,339.5577,339.8012,339.539,339.6326,17113.0
2021-03-17 12:30:00,362.76,362.77,362.32,362.34,15311.0,339.6794,339.6888,339.2674,339.2862,15311.0
2021-03-17 12:35:00,362.34,362.45,362.19,362.37,17704.0,339.2862,339.3892,339.1457,339.3142,17704.0
2021-03-17 12:40:00,362.34,362.49,362.15,362.17,23296.0,339.2862,339.4266,339.1082,339.127,23296.0
2021-03-17 12:45:00,362.19,362.4,362.16,362.35,9605.0,339.1457,339.3423,339.1176,339.2955,9605.0
2021-03-17 12:50:00,362.34,362.52,362.34,362.51,36765.0,339.2862,339.4547,339.2862,339.4453,36765.0
2021-03-17 12:55:00,362.5,362.52,362.06,362.16,60670.0,339.436,339.4547,339.024,339.1176,60670.0
2021-03-17 13:00:00,362.16,362.27,362.05,362.25,21152.0,339.1176,339.2206,339.0146,339.2019,21152.0
2021-03-17 13:05:00,362.21,362.47,362.18,362.28,11800.0,339.1644,339.4079,339.1363,339.23,11800.0
2021-03-17 13:10:00,362.25,362.4,362.16,362.37,6497.0,339.2019,339.3423,339.1176,339.3142,6497.0
2021-03-17 13:15:00,362.31,362.59,362.08,362.57,15650.0,339.2581,339.5202,339.0427,339.5015,15650.0
2021-03-17 13:20:00,362.53,362.53,362.3,362.44,13094.0,339.4641,339.4641,339.2487,339.3798,13094.0
2021-03-17 13:25:00,362.49,362.55,362.4,362.48,6574.0,339.4266,339.4828,339.3423,339.4172,6574.0
2021-03-17 13:30:00,362.44,362.48,362.27,362.37,11367.0,339.3798,339.4172,339.2206,339.3142,11367.0
2021-03-17 13:35:00,362.45,362.53,362.39,362.42,8120.0,339.3892,339.4641,339.333,339.3611,8120.0
2021-03-17 13:40:00,362.4,362.51,362.28,362.36,9608.0,339.3423,339.4453,339.23,339.3049,9608.0
2021-03-17 13:45:00,362.41,362.45,362.3,362.41,17558.0,339.3517,339.3892,339.2487,339.3517,17558.0
2021-03-17 13:50:00,362.39,362.39,362.02,362.03,14103.0,339.333,339.333,338.9865,338.9959,14103.0
2021-03-17 13:55:00,362.04,362.23,362.0,362.23,43889.0,339.0052,339.1832,338.9678,339.1832,43889.0
2021-03-17 14:00:00,362.24,364.64,362.24,363.48,194318.0,339.1925,341.4398,339.1925,340.3536,194318.0
2021-03-17 14:05:00,363.46,364.09,363.4,363.82,82127.0,340.3349,340.9248,340.2787,340.672,82127.0
2021-03-17 14:10:00,363.89,364.88,363.89,364.72,102868.0,340.7375,341.6645,340.7375,341.5147,102868.0
2021-03-17 14:15:00,364.77,364.84,364.04,364.2,33091.0,341.5615,341.6271,340.878,341.0278,33091.0
2021-03-17 14:20:00,364.25,364.28,363.99,363.99,40368.0,341.0746,341.1027,340.8312,340.8312,40368.0
2021-03-17 14:25:00,363.99,364.31,363.46,363.47,42000.0,340.8312,341.1308,340.3349,340.3443,42000.0
2021-03-17 14:30:00,363.48,363.76,363.24,363.59,32742.0,340.3536,340.6158,340.1289,340.4566,32742.0
2021-03-17 14:35:00,363.62,364.67,363.6,364.66,52540.0,340.4847,341.4679,340.466,341.4585,52540.0
2021-03-17 14:40:00,364.6,365.66,364.6,365.62,55843.0,341.4024,342.3949,341.4024,342.3575,55843.0
2021-03-17 14:45:00,365.6,365.72,365.2,365.28,58703.0,342.3387,342.4511,341.9642,342.0391,58703.0
2021-03-17 14:50:00,365.25,365.5,365.09,365.46,38508.0,342.011,342.2451,341.8612,342.2076,38508.0
2021-03-17 14:55:00,365.43,365.69,365.33,365.63,43573.0,342.1796,342.423,342.0859,342.3668,43573.0
2021-03-17 15:00:00,365.65,366.0,365.43,365.93,39919.0,342.3856,342.7133,342.1796,342.6477,39919.0
2021-03-17 15:05:00,365.92,366.05,365.84,365.85,32311.0,342.6384,342.7601,342.5635,342.5728,32311.0
2021-03-17 15:10:00,365.81,365.9,365.25,365.35,69115.0,342.5354,342.6196,342.011,342.1046,69115.0
2021-03-17 15:15:00,365.36,365.67,365.24,365.26,49451.0,342.114,342.4043,342.0016,342.0204,49451.0
2021-03-17 15:20:00,365.27,365.29,364.86,364.95,58392.0,342.0297,342.0485,341.6458,341.7301,58392.0
2021-03-17 15:25:00,364.96,365.28,364.96,365.13,18854.0,341.7395,342.0391,341.7395,341.8986,18854.0
2021-03-17 15:30:00,365.1,365.68,365.07,365.63,24001.0,341.8705,342.4136,341.8425,342.3668,24001.0
2021-03-17 15:35:00,365.63,365.7,365.23,365.24,33970.0,342.3668,342.4324,341.9923,342.0016,33970.0
2021-03-17 15:40:00,365.24,365.49,364.62,364.67,57480.0,342.0016,342.2357,341.4211,341.4679,57480.0
2021-03-17 15:45:00,364.7,365.05,364.69,365.0,80924.0,341.496,341.8237,341.4866,341.7769,80924.0
2021-03-17 15:50:00,365.0,365.03,364.52,364.74,38459.0,341.7769,341.805,341.3274,341.5335,38459.0
2021-03-17 15:55:00,364.77,365.29,364.61,365.29,86819.0,341.5615,342.0485,341.4117,342.0485,86819.0
2021-03-18 09:30:00,362.73,363.44,362.7,363.27,150433.0,339.6513,340.3162,339.6232,340.157,150433.0
2021-03-18 09:35:00,363.29,363.48,363.11,363.48,38642.0,340.1757,340.3536,340.0072,340.3536,38642.0
2021-03-18 09:40:00,363.48,363.52,363.15,363.31,56057.0,340.3536,340.3911,340.0446,340.1944,56057.0
2021-03-18 09:45:00,363.26,363.27,362.55,362.56,60036.0,340.1476,340.157,339.4828,339.4922,60036.0
2021-03-18 09:50:00,362.53,363.18,362.28,362.88,58595.0,339.4641,340.0727,339.23,339.7918,58595.0
2021-03-18 09:55:00,362.98,363.41,362.8,363.39,29827.0,339.8854,340.2881,339.7169,340.2693,29827.0
2021-03-18 10:00:00,363.38,363.38,362.88,362.88,34419.0,340.26,340.26,339.7918,339.7918,34419.0
2021-03-18 10:05:00,362.93,363.03,362.5,362.87,44601.0,339.8386,339.9323,339.436,339.7824,44601.0
2021-03-18 10:10:00,362.86,362.86,362.42,362.84,35711.0,339.7731,339.7731,339.3611,339.7543,35711.0
2021-03-18 10:15:00,362.84,362.97,362.49,362.97,30836.0,339.7543,339.8761,339.4266,339.8761,30836.0
2021-03-18 10:20:00,362.99,363.15,362.78,362.93,49135.0,339.8948,340.0446,339.6982,339.8386,49135.0
2021-03-18 10:25:00,362.93,363.46,362.9,363.22,24879.0,339.8386,340.3349,339.8105,340.1102,24879.0
2021-03-18 10:30:00,363.21,363.21,362.74,363.09,35888.0,340.1008,340.1008,339.6607,339.9884,35888.0
2021-03-18 10:35:00,363.04,363.71,362.89,363.54,29275.0,339.9416,340.569,339.8012,340.4098,29275.0
2021-03-18 10:40:00,363.52,363.67,363.18,363.26,39621.0,340.3911,340.5315,340.0727,340.1476,39621.0
2021-03-18 10:45:00,363.23,363.31,363.1,363.15,27514.0,340.1195,340.1944,339.9978,340.0446,27514.0
2021-03-18 10:50:00,363.11,363.3,362.84,363.28,24476.0,340.0072,340.1851,339.7543,340.1663,24476.0
2021-03-18 10:55:00,363.37,363.47,363.17,363.35,108306.0,340.2506,340.3443,340.0633,340.2319,108306.0
2021-03-18 11:00:00,363.46,363.64,363.31,363.6,20151.0,340.3349,340.5034,340.1944,340.466,20151.0
2021-03-18 11:05:00,363.62,363.94,363.56,363.91,25124.0,340.4847,340.7844,340.4285,340.7563,25124.0
2021-03-18 11:10:00,363.93,363.93,363.59,363.64,43001.0,340.775,340.775,340.4566,340.5034,43001.0
2021-03-18 11:15:00,363.59,363.78,363.58,363.72,54194.0,340.4566,340.6345,340.4473,340.5783,54194.0
2021-03-18 11:20:00,363.67,363.9,363.6,363.6,30814.0,340.5315,340.7469,340.466,340.466,30814.0
2021-03-18 11:25:00,363.56,363.94,363.47,363.94,22130.0,340.4285,340.7844,340.3443,340.7844,22130.0
2021-03-18 11:30:00,363.98,363.98,363.63,363.68,29166.0,340.8218,340.8218,340.4941,340.5409,29166.0
2021-03-18 11:35:00,363.66,363.87,363.52,363.78,22371.0,340.5222,340.7188,340.3911,340.6345,22371.0
2021-03-18 11:40:00,363.77,363.85,363.64,363.84,13132.0,340.6252,340.7001,340.5034,340.6907,13132.0
2021-03-18 11:45:00,363.91,363.93,363.79,363.93,11409.0,340.7563,340.775,340.6439,340.775,11409.0
2021-03-18 11:50:00,363.97,364.06,363.82,363.9,34211.0,340.8124,340.8967,340.672,340.7469,34211.0
2021-03-18 11:55:00,363.89,364.05,363.69,364.03,15813.0,340.7375,340.8874,340.5503,340.8686,15813.0
2021-03-18 12:00:00,364.04,364.33,363.98,364.32,18794.0,340.878,341.1495,340.8218,341.1402,18794.0
2021-03-18 12:05:00,364.33,364.62,364.25,364.59,22615.0,341.1495,341.4211,341.0746,341.393,22615.0
2021-03-18 12:10:00,364.53,364.73,364.51,364.72,20154.0,341.3368,341.5241,341.3181,341.5147,20154.0
2021-03-18 12:15:00,364.76,364.76,364.4,364.4,46232.0,341.5522,341.5522,341.2151,341.2151,46232.0
2021-03-18 12:20:00,364.42,364.54,364.31,364.37,16389.0,341.2338,341.3462,341.1308,341.187,16389.0
2021-03-18 12:25:00,364.41,364.55,364.38,364.39,12066.0,341.2244,341.3555,341.1964,341.2057,12066.0
2021-03-18 12:30:00,364.39,364.41,364.09,364.12,16992.0,341.2057,341.2244,340.9248,340.9529,16992.0
2021-03-18 12:35:00,364.11,364.11,363.69,363.84,34607.0,340.9435,340.9435,340.5503,340.6907,34607.0
2021-03-18 12:40:00,363.82,363.91,363.66,363.71,24914.0,340.672,340.7563,340.5222,340.569,24914.0
2021-03-18 12:45:00,363.73,363.75,363.52,363.52,23522.0,340.5877,340.6064,340.3911,340.3911,23522.0
2021-03-18 12:50:00,363.52,363.56,363.2,363.3,29128.0,340.3911,340.4285,340.0914,340.1851,29128.0
2021-03-18 12:55:00,363.29,363.38,362.68,362.82,57840.0,340.1757,340.26,339.6045,339.7356,57840.0
2021-03-18 13:00:00,362.82,363.27,362.82,363.27,23141.0,339.7356,340.157,339.7356,340.157,23141.0
2021-03-18 13:05:00,363.29,363.35,363.03,363.1,25082.0,340.1757,340.2319,339.9323,339.9978,25082.0
2021-03-18 13:10:00,363.08,363.2,362.91,363.19,13328.0,339.9791,340.0914,339.8199,340.0821,13328.0
2021-03-18 13:15:00,363.17,363.53,363.08,363.53,19356.0,340.0633,340.4004,339.9791,340.4004,19356.0
2021-03-18 13:20:00,363.55,363.72,363.5,363.63,20244.0,340.4192,340.5783,340.3723,340.4941,20244.0
2021-03-18 13:25:00,363.61,363.86,363.61,363.73,17284.0,340.4753,340.7094,340.4753,340.5877,17284.0
2021-03-18 13:30:00,363.7,363.7,363.49,363.65,17120.0,340.5596,340.5596,340.363,340.5128,17120.0
2021-03-18 13:35:00,363.69,363.91,363.67,363.87,26266.0,340.5503,340.7563,340.5315,340.7188,26266.0
2021-03-18 13:40:00,363.85,364.09,363.85,364.02,15301.0,340.7001,340.9248,340.7001,340.8593,15301.0
2021-03-18 13:45:00,364.04,364.06,363.82,363.93,26119.0,340.878,340.8967,340.672,340.775,26119.0
2021-03-18 13:50:00,363.98,364.2,363.93,364.19,14046.0,340.8218,341.0278,340.775,341.0184,14046.0
2021-03-18 13:55:00,364.2,364.2,364.09,364.13,12770.0,341.0278,341.0278,340.9248,340.9623,12770.0
2021-03-18 14:00:00,364.16,364.16,363.68,363.72,24520.0,340.9904,340.9904,340.5409,340.5783,24520.0
2021-03-18 14:05:00,363.74,363.95,363.68,363.68,8374.0,340.5971,340.7937,340.5409,340.5409,8374.0
2021-03-18 14:10:00,363.62,363.62,363.2,363.3,22433.0,340.4847,340.4847,340.0914,340.1851,22433.0
2021-03-18 14:15:00,363.25,363.26,362.54,362.65,46744.0,340.1383,340.1476,339.4734,339.5764,46744.0
2021-03-18 14:20:00,362.64,362.88,362.53,362.58,42638.0,339.5671,339.7918,339.4641,339.5109,42638.0
2021-03-18 14:25:00,362.59,362.61,362.15,362.18,34065.0,339.5202,339.539,339.1082,339.1363,34065.0
2021-03-18 14:30:00,362.18,362.48,361.64,361.84,51632.0,339.1363,339.4172,338.6307,338.818,51632.0
2021-03-18 14:35:00,361.8,361.81,361.24,361.57,28270.0,338.7805,338.7899,338.2561,338.5651,28270.0
2021-03-18 14:40:00,361.55,361.56,360.62,361.01,42145.0,338.5464,338.5558,337.6756,338.0408,42145.0
2021-03-18 14:45:00,360.99,361.8,360.99,361.76,81554.0,338.022,338.7805,338.022,338.7431,81554.0
2021-03-18 14:50:00,361.79,361.92,361.39,361.57,51871.0,338.7711,338.8929,338.3966,338.5651,51871.0
2021-03-18 14:55:00,361.71,361.86,361.55,361.68,18552.0,338.6962,338.8367,338.5464,338.6681,18552.0
2021-03-18 15:00:00,361.61,361.86,361.21,361.32,22109.0,338.6026,338.8367,338.228,338.331,22109.0
2021-03-18 15:05:00,361.33,361.33,360.74,361.2,54322.0,338.3404,338.3404,337.788,338.2187,54322.0
2021-03-18 15:10:00,361.23,361.56,361.11,361.43,38716.0,338.2468,338.5558,338.1344,338.4341,38716.0
2021-03-18 15:15:00,361.3,361.3,360.8,360.97,34757.0,338.3123,338.3123,337.8441,338.0033,34757.0
2021-03-18 15:20:00,361.06,361.14,360.48,360.51,55117.0,338.0876,338.1625,337.5445,337.5726,55117.0
2021-03-18 15:25:00,360.53,361.2,360.4,361.2,72114.0,337.5913,338.2187,337.4696,338.2187,72114.0
2021-03-18 15:30:00,361.15,361.29,360.41,360.43,54772.0,338.1719,338.303,337.4789,337.4977,54772.0
2021-03-18 15:35:00,360.42,360.72,360.22,360.23,63492.0,337.4883,337.7692,337.301,337.3104,63492.0
2021-03-18 15:40:00,360.25,360.37,359.88,359.93,129332.0,337.3291,337.4415,336.9827,337.0295,129332.0
2021-03-18 15:45:00,359.93,360.12,359.44,359.53,104244.0,337.0295,337.2074,336.5707,336.6549,104244.0
2021-03-18 15:50:00,359.57,360.03,359.28,359.67,156880.0,336.6924,337.1231,336.4208,336.786,156880.0
2021-03-18 15:55:00,359.7,360.16,359.64,359.92,190353.0,336.8141,337.2449,336.7579,337.0201,190353.0
2021-03-19 09:30:00,359.65,359.9,359.15,359.2,222157.0,336.7673,337.0014,336.2991,336.3459,222157.0
2021-03-19 09:35:00,359.25,359.65,358.82,358.82,101625.0,336.3928,336.7673,335.9901,335.9901,101625.0
2021-03-19 09:40:00,358.81,358.82,357.61,358.26,103994.0,335.9807,335.9901,334.8571,335.4657,103994.0
2021-03-19 09:45:00,358.22,358.3,357.35,357.48,84385.0,335.4283,335.5032,334.6136,334.7354,84385.0
2021-03-19 09:50:00,357.45,358.73,357.45,358.5,61250.0,334.7073,335.9058,334.7073,335.6905,61250.0
2021-03-19 09:55:00,358.48,358.79,358.02,358.42,55819.0,335.6717,335.962,335.241,335.6156,55819.0
2021-03-19 10:00:00,358.38,358.45,357.45,357.67,56319.0,335.5781,335.6437,334.7073,334.9133,56319.0
2021-03-19 10:05:00,357.6,357.67,357.14,357.65,57841.0,334.8477,334.9133,334.417,334.8946,57841.0
2021-03-19 10:10:00,357.7,358.17,357.38,358.08,37621.0,334.9414,335.3815,334.6417,335.2972,37621.0
2021-03-19 10:15:00,358.06,358.4,357.8,358.4,35813.0,335.2785,335.5968,335.035,335.5968,35813.0
2021-03-19 10:20:00,358.5,358.93,358.35,358.83,28690.0,335.6905,336.0931,335.55,335.9995,28690.0
2021-03-19 10:25:00,358.86,358.91,358.59,358.67,30501.0,336.0276,336.0744,335.7747,335.8497,30501.0
2021-03-19 10:30:00,358.65,358.74,357.7,357.82,124509.0,335.8309,335.9152,334.9414,335.0537,124509.0
2021-03-19 10:35:00,357.84,358.66,357.84,358.66,46985.0,335.0725,335.8403,335.0725,335.8403,46985.0
2021-03-19 10:40:00,358.66,359.16,358.57,359.01,26677.0,335.8403,336.3085,335.756,336.168,26677.0
2021-03-19 10:45:00,359.06,359.13,358.94,359.01,41754.0,336.2148,336.2804,336.1025,336.168,41754.0
2021-03-19 10:50:00,359.05,359.71,359.03,359.45,35826.0,336.2055,336.8235,336.1868,336.58,35826.0
2021-03-19 10:55:00,359.46,359.59,359.21,359.59,51659.0,336.5894,336.7111,336.3553,336.7111,51659.0
2021-03-19 11:00:00,359.61,359.77,359.49,359.61,16507.0,336.7298,336.8797,336.6175,336.7298,16507.0
2021-03-19 11:05:00,359.59,359.73,359.35,359.37,38012.0,336.7111,336.8422,336.4864,336.5051,38012.0
2021-03-19 11:10:00,359.38,359.45,358.95,359.19,27996.0,336.5145,336.58,336.1118,336.3366,27996.0
2021-03-19 11:15:00,359.23,359.4,359.04,359.04,23051.0,336.374,336.5332,336.1961,336.1961,23051.0
2021-03-19 11:20:00,359.05,359.23,358.69,358.72,23178.0,336.2055,336.374,335.8684,335.8965,23178.0
2021-03-19 11:25:00,358.72,358.82,358.21,358.82,20731.0,335.8965,335.9901,335.4189,335.9901,20731.0
2021-03-19 11:30:00,358.81,359.24,358.61,359.23,27750.0,335.9807,336.3834,335.7935,336.374,27750.0
2021-03-19 11:35:00,359.24,359.6,359.2,359.57,57599.0,336.3834,336.7205,336.3459,336.6924,57599.0
2021-03-19 11:40:00,359.59,359.79,359.56,359.78,27181.0,336.7111,336.8984,336.683,336.889,27181.0
2021-03-19 11:45:00,359.79,360.13,359.72,360.02,78303.0,336.8984,337.2168,336.8328,337.1138,78303.0
2021-03-19 11:50:00,359.98,360.48,359.81,360.47,20185.0,337.0763,337.5445,336.9171,337.5351,20185.0
2021-03-19 11:55:00,360.42,360.53,360.24,360.29,16629.0,337.4883,337.5913,337.3198,337.3666,16629.0
2021-03-19 12:00:00,360.27,360.56,360.27,360.45,14584.0,337.3479,337.6194,337.3479,337.5164,14584.0
2021-03-19 12:05:00,360.41,360.43,360.22,360.36,27160.0,337.4789,337.4977,337.301,337.4321,27160.0
2021-03-19 12:10:00,360.21,360.26,359.99,360.18,19968.0,337.2917,337.3385,337.0857,337.2636,19968.0
2021-03-19 12:15:00,360.17,360.52,360.11,360.4,34592.0,337.2542,337.5819,337.198,337.4696,34592.0
2021-03-19 12:20:00,360.34,360.63,360.33,360.4,15480.0,337.4134,337.685,337.404,337.4696,15480.0
2021-03-19 12:25:00,360.42,360.51,360.23,360.31,9383.0,337.4883,337.5726,337.3104,337.3853,9383.0
2021-03-19 12:30:00,360.32,360.59,360.31,360.39,20665.0,337.3947,337.6475,337.3853,337.4602,20665.0
2021-03-19 12:35:00,360.38,360.48,360.13,360.14,25372.0,337.4509,337.5445,337.2168,337.2261,25372.0
2021-03-19 12:40:00,360.16,360.62,360.15,360.51,16845.0,337.2449,337.6756,337.2355,337.5726,16845.0
2021-03-19 12:45:00,360.58,360.82,360.54,360.79,27384.0,337.6381,337.8629,337.6007,337.8348,27384.0
2021-03-19 12:50:00,360.82,360.85,360.62,360.71,16509.0,337.8629,337.891,337.6756,337.7599,16509.0
2021-03-19 12:55:00,360.67,360.74,360.53,360.69,11907.0,337.7224,337.788,337.5913,337.7411,11907.0
2021-03-19 13:00:00,360.71,360.72,360.21,360.29,34678.0,337.7599,337.7692,337.2917,337.3666,34678.0
2021-03-19 13:05:00,360.29,360.34,359.98,360.21,14840.0,337.3666,337.4134,337.0763,337.2917,14840.0
2021-03-19 13:10:00,360.21,360.42,360.12,360.4,76808.0,337.2917,337.4883,337.2074,337.4696,76808.0
2021-03-19 13:15:00,360.4,360.56,360.18,360.35,24226.0,337.4696,337.6194,337.2636,337.4228,24226.0
2021-03-19 13:20:00,360.49,360.59,360.41,360.58,10270.0,337.5539,337.6475,337.4789,337.6381,10270.0
2021-03-19 13:25:00,360.55,360.64,360.45,360.61,22102.0,337.61,337.6943,337.5164,337.6662,22102.0
2021-03-19 13:30:00,360.6,360.75,360.49,360.61,31365.0,337.6569,337.7973,337.5539,337.6662,31365.0
2021-03-19 13:35:00,360.63,360.76,360.43,360.61,47774.0,337.685,337.8067,337.4977,337.6662,47774.0
2021-03-19 13:40:00,360.74,360.76,360.54,360.66,12833.0,337.788,337.8067,337.6007,337.713,12833.0
2021-03-19 13:45:00,360.67,360.96,360.66,360.94,21096.0,337.7224,337.994,337.713,337.9752,21096.0
2021-03-19 13:50:00,360.93,361.0,360.89,360.92,16694.0,337.9659,338.0314,337.9284,337.9565,16694.0
2021-03-19 13:55:00,360.91,360.91,360.53,360.75,15109.0,337.9471,337.9471,337.5913,337.7973,15109.0
2021-03-19 14:00:00,360.8,361.0,360.67,360.73,44177.0,337.8441,338.0314,337.7224,337.7786,44177.0
2021-03-19 14:05:00,360.74,360.92,360.35,360.35,76321.0,337.788,337.9565,337.4228,337.4228,76321.0
2021-03-19 14:10:00,360.35,360.59,360.24,360.52,32699.0,337.4228,337.6475,337.3198,337.5819,32699.0
2021-03-19 14:15:00,360.53,360.54,360.08,360.18,21185.0,337.5913,337.6007,337.1699,337.2636,21185.0
2021-03-19 14:20:00,360.19,360.22,359.92,360.15,32091.0,337.2729,337.301,337.0201,337.2355,32091.0
2021-03-19 14:25:00,360.14,360.5,360.13,360.49,125812.0,337.2261,337.5632,337.2168,337.5539,125812.0
2021-03-19 14:30:00,360.5,360.68,360.44,360.63,13786.0,337.5632,337.7318,337.507,337.685,13786.0
2021-03-19 14:35:00,360.65,360.74,360.56,360.6,11818.0,337.7037,337.788,337.6194,337.6569,11818.0
2021-03-19 14:40:00,360.65,360.75,360.55,360.66,9666.0,337.7037,337.7973,337.61,337.713,9666.0
2021-03-19 14:45:00,360.67,360.78,360.56,360.72,8419.0,337.7224,337.8254,337.6194,337.7692,8419.0
2021-03-19 14:50:00,360.67,360.71,360.36,360.36,9321.0,337.7224,337.7599,337.4321,337.4321,9321.0
2021-03-19 14:55:00,360.43,361.12,360.42,361.12,52665.0,337.4977,338.1438,337.4883,338.1438,52665.0
2021-03-19 15:00:00,361.07,361.17,360.54,360.55,23757.0,338.097,338.1906,337.6007,337.61,23757.0
2021-03-19 15:05:00,360.61,360.74,360.48,360.64,16369.0,337.6662,337.788,337.5445,337.6943,16369.0
2021-03-19 15:10:00,360.57,360.71,360.45,360.47,20420.0,337.6288,337.7599,337.5164,337.5351,20420.0
2021-03-19 15:15:00,360.44,360.62,360.31,360.38,24949.0,337.507,337.6756,337.3853,337.4509,24949.0
2021-03-19 15:20:00,360.46,360.53,360.25,360.32,22932.0,337.5258,337.5913,337.3291,337.3947,22932.0
2021-03-19 15:25:00,360.28,360.56,360.26,360.49,18502.0,337.3572,337.6194,337.3385,337.5539,18502.0
2021-03-19 15:30:00,360.51,360.71,360.28,360.71,25864.0,337.5726,337.7599,337.3572,337.7599,25864.0
2021-03-19 15:35:00,360.7,360.98,360.62,360.64,27661.0,337.7505,338.0127,337.6756,337.6943,27661.0
2021-03-19 15:40:00,360.65,360.87,360.65,360.7,19307.0,337.7037,337.9097,337.7037,337.7505,19307.0
2021-03-19 15:45:00,360.68,360.82,360.17,360.36,34903.0,337.7318,337.8629,337.2542,337.4321,34903.0
2021-03-19 15:50:00,360.35,360.84,360.05,360.26,63860.0,337.4228,337.8816,337.1419,337.3385,63860.0
2021-03-19 15:55:00,360.22,360.38,359.19,359.19,455407.0,337.301,337.4509,336.3366,336.3366,455407.0
2021-03-22 09:30:00,359.79,360.27,359.76,359.79,179201.0,336.8984,337.3479,336.8703,336.8984,179201.0
2021-03-22 09:35:00,359.83,360.5,359.76,360.39,69798.0,336.9359,337.5632,336.8703,337.4602,69798.0
2021-03-22 09:40:00,360.41,360.47,359.88,360.28,73194.0,337.4789,337.5351,336.9827,337.3572,73194.0
2021-03-22 09:45:00,360.35,360.76,360.27,360.74,93822.0,337.4228,337.8067,337.3479,337.788,93822.0
2021-03-22 09:50:00,360.77,361.09,360.69,361.07,44917.0,337.816,338.1157,337.7411,338.097,44917.0
2021-03-22 09:55:00,361.09,361.11,360.91,360.95,61364.0,338.1157,338.1344,337.9471,337.9846,61364.0
2021-03-22 10:00:00,361.03,361.25,360.7,360.87,38321.0,338.0595,338.2655,337.7505,337.9097,38321.0
2021-03-22 10:05:00,360.96,361.27,360.81,360.96,66337.0,337.994,338.2842,337.8535,337.994,66337.0
2021-03-22 10:10:00,361.05,361.26,360.74,361.14,51612.0,338.0782,338.2749,337.788,338.1625,51612.0
2021-03-22 10:15:00,361.16,361.22,360.85,361.11,32471.0,338.1812,338.2374,337.891,338.1344,32471.0
2021-03-22 10:20:00,361.19,361.27,361.04,361.17,18705.0,338.2093,338.2842,338.0689,338.1906,18705.0
2021-03-22 10:25:00,361.17,361.33,360.8,361.01,39564.0,338.1906,338.3404,337.8441,338.0408,39564.0
2021-03-22 10:30:00,361.14,361.37,360.98,361.3,22015.0,338.1625,338.3779,338.0127,338.3123,22015.0
2021-03-22 10:35:00,361.3,361.39,361.11,361.38,25128.0,338.3123,338.3966,338.1344,338.3872,25128.0
2021-03-22 10:40:00,361.41,361.69,361.27,361.68,25850.0,338.4153,338.6775,338.2842,338.6681,25850.0
2021-03-22 10:45:00,361.67,361.99,361.67,361.81,42484.0,338.6588,338.9584,338.6588,338.7899,42484.0
2021-03-22 10:50:00,361.8,361.83,361.72,361.74,13176.0,338.7805,338.8086,338.7056,338.7243,13176.0
2021-03-22 10:55:00,361.72,361.8,361.6,361.63,17080.0,338.7056,338.7805,338.5932,338.6213,17080.0
2021-03-22 11:00:00,361.66,361.83,361.58,361.73,12948.0,338.6494,338.8086,338.5745,338.715,12948.0
2021-03-22 11:05:00,361.76,361.86,361.71,361.77,28209.0,338.7431,338.8367,338.6962,338.7524,28209.0
2021-03-22 11:10:00,361.8,361.82,361.53,361.56,16927.0,338.7805,338.7992,338.5277,338.5558,16927.0
2021-03-22 11:15:00,361.6,361.61,361.48,361.51,9760.0,338.5932,338.6026,338.4809,338.509,9760.0
2021-03-22 11:20:00,361.53,361.8,361.53,361.79,14014.0,338.5277,338.7805,338.5277,338.7711,14014.0
2021-03-22 11:25:00,361.77,361.79,361.64,361.71,17353.0,338.7524,338.7711,338.6307,338.6962,17353.0
2021-03-22 11:30:00,361.73,362.02,361.71,362.02,16199.0,338.715,338.9865,338.6962,338.9865,16199.0
2021-03-22 11:35:00,362.0,362.14,361.96,362.09,14013.0,338.9678,339.0989,338.9303,339.0521,14013.0
2021-03-22 11:40:00,362.1,362.15,362.05,362.13,14796.0,339.0614,339.1082,339.0146,339.0895,14796.0
2021-03-22 11:45:00,362.14,362.16,361.7,361.99,32971.0,339.0989,339.1176,338.6869,338.9584,32971.0
2021-03-22 11:50:00,362.04,362.07,361.95,361.98,13426.0,339.0052,339.0333,338.921,338.9491,13426.0
2021-03-22 11:55:00,361.95,362.01,361.86,361.94,12073.0,338.921,338.9771,338.8367,338.9116,12073.0
2021-03-22 12:00:00,361.97,362.19,361.97,362.1,64206.0,338.9397,339.1457,338.9397,339.0614,64206.0
2021-03-22 12:05:00,362.1,362.14,361.99,362.09,14647.0,339.0614,339.0989,338.9584,339.0521,14647.0
2021-03-22 12:10:00,362.09,362.21,362.09,362.18,11244.0,339.0521,339.1644,339.0521,339.1363,11244.0
2021-03-22 12:15:00,362.2,362.25,362.13,362.21,8611.0,339.1551,339.2019,339.0895,339.1644,8611.0
2021-03-22 12:20:00,362.22,362.27,362.17,362.24,13371.0,339.1738,339.2206,339.127,339.1925,13371.0
2021-03-22 12:25:00,362.25,362.46,362.25,362.46,19383.0,339.2019,339.3985,339.2019,339.3985,19383.0
2021-03-22 12:30:00,362.49,362.49,362.28,362.39,18117.0,339.4266,339.4266,339.23,339.333,18117.0
2021-03-22 12:35:00,362.37,362.49,362.36,362.43,11159.0,339.3142,339.4266,339.3049,339.3704,11159.0
2021-03-22 12:40:00,362.43,362.71,362.36,362.69,49737.0,339.3704,339.6326,339.3049,339.6139,49737.0
2021-03-22 12:45:00,362.72,362.73,362.61,362.64,19815.0,339.642,339.6513,339.539,339.5671,19815.0
2021-03-22 12:50:00,362.65,362.69,362.52,362.63,35271.0,339.5764,339.6139,339.4547,339.5577,35271.0
2021-03-22 12:55:00,362.63,362.67,362.57,362.66,15055.0,339.5577,339.5952,339.5015,339.5858,15055.0
2021-03-22 13:00:00,362.68,362.68,362.37,362.37,11990.0,339.6045,339.6045,339.3142,339.3142,11990.0
2021-03-22 13:05:00,362.38,362.46,362.32,362.38,12510.0,339.3236,339.3985,339.2674,339.3236,12510.0
2021-03-22 13:10:00,362.39,362.47,362.27,362.44,11557.0,339.333,339.4079,339.2206,339.3798,11557.0
2021-03-22 13:15:00,362.47,362.57,362.43,362.49,11453.0,339.4079,339.5015,339.3704,339.4266,11453.0
2021-03-22 13:20:00,362.57,362.69,362.54,362.68,9781.0,339.5015,339.6139,339.4734,339.6045,9781.0
2021-03-22 13:25:00,362.66,362.66,362.47,362.52,12508.0,339.5858,339.5858,339.4079,339.4547,12508.0
2021-03-22 13:30:00,362.56,362.68,362.55,362.68,12531.0,339.4922,339.6045,339.4828,339.6045,12531.0
2021-03-22 13:35:00,362.66,362.73,362.57,362.7,19375.0,339.5858,339.6513,339.5015,339.6232,19375.0
2021-03-22 13:40:00,362.73,362.77,362.67,362.74,12288.0,339.6513,339.6888,339.5952,339.6607,12288.0
2021-03-22 13:45:00,362.75,362.78,362.7,362.77,17713.0,339.6701,339.6982,339.6232,339.6888,17713.0
2021-03-22 13:50:00,362.76,362.83,362.76,362.8,14767.0,339.6794,339.745,339.6794,339.7169,14767.0
2021-03-22 13:55:00,362.8,362.81,362.75,362.8,8306.0,339.7169,339.7262,339.6701,339.7169,8306.0
2021-03-22 14:00:00,362.79,362.89,362.77,362.79,9930.0,339.7075,339.8012,339.6888,339.7075,9930.0
2021-03-22 14:05:00,362.86,363.02,362.85,363.0,22587.0,339.7731,339.9229,339.7637,339.9042,22587.0
2021-03-22 14:10:00,362.99,363.02,362.88,362.89,18462.0,339.8948,339.9229,339.7918,339.8012,18462.0
2021-03-22 14:15:00,362.92,362.99,362.89,362.95,14552.0,339.8292,339.8948,339.8012,339.8573,14552.0
2021-03-22 14:20:00,362.9,362.97,362.73,362.8,16999.0,339.8105,339.8761,339.6513,339.7169,16999.0
2021-03-22 14:25:00,362.79,363.0,362.79,362.97,9948.0,339.7075,339.9042,339.7075,339.8761,9948.0
2021-03-22 14:30:00,362.97,363.29,362.97,363.18,20513.0,339.8761,340.1757,339.8761,340.0727,20513.0
2021-03-22 14:35:00,363.12,363.41,363.08,363.36,19627.0,340.0165,340.2881,339.9791,340.2413,19627.0
2021-03-22 14:40:00,363.31,363.34,363.2,363.26,31211.0,340.1944,340.2225,340.0914,340.1476,31211.0
2021-03-22 14:45:00,363.24,363.31,363.18,363.19,19984.0,340.1289,340.1944,340.0727,340.0821,19984.0
2021-03-22 14:50:00,363.19,363.25,363.11,363.19,25256.0,340.0821,340.1383,340.0072,340.0821,25256.0
2021-03-22 14:55:00,363.17,363.3,363.17,363.22,11880.0,340.0633,340.1851,340.0633,340.1102,11880.0
2021-03-22 15:00:00,363.24,363.5,363.21,363.38,16562.0,340.1289,340.3723,340.1008,340.26,16562.0
2021-03-22 15:05:00,363.38,363.39,363.25,363.31,21142.0,340.26,340.2693,340.1383,340.1944,21142.0
2021-03-22 15:10:00,363.29,363.35,363.17,363.19,15354.0,340.1757,340.2319,340.0633,340.0821,15354.0
2021-03-22 15:15:00,363.18,363.2,362.81,362.84,28269.0,340.0727,340.0914,339.7262,339.7543,28269.0
2021-03-22 15:20:00,362.86,362.96,362.71,362.77,15182.0,339.7731,339.8667,339.6326,339.6888,15182.0
2021-03-22 15:25:00,362.81,362.83,362.57,362.61,28088.0,339.7262,339.745,339.5015,339.539,28088.0
2021-03-22 15:30:00,362.59,362.75,362.36,362.42,26479.0,339.5202,339.6701,339.3049,339.3611,26479.0
2021-03-22 15:35:00,362.4,362.51,362.36,362.46,26547.0,339.3423,339.4453,339.3049,339.3985,26547.0
2021-03-22 15:40:00,362.45,362.52,362.13,362.3,28067.0,339.3892,339.4547,339.0895,339.2487,28067.0
2021-03-22 15:45:00,362.32,362.36,362.13,362.17,32683.0,339.2674,339.3049,339.0895,339.127,32683.0
2021-03-22 15:50:00,362.23,362.32,361.98,362.18,55806.0,339.1832,339.2674,338.9491,339.1363,55806.0
2021-03-22 15:55:00,362.17,362.26,361.97,362.13,109096.0,339.127,339.2112,338.9397,339.0895,109096.0
2021-03-23 09:30:00,361.51,361.58,361.16,361.49,146394.0,338.509,338.5745,338.1812,338.4902,146394.0
2021-03-23 09:35:00,361.48,361.79,361.36,361.77,50671.0,338.4809,338.7711,338.3685,338.7524,50671.0
2021-03-23 09:40:00,361.76,361.77,361.48,361.67,53873.0,338.7431,338.7524,338.4809,338.6588,53873.0
2021-03-23 09:45:00,361.71,361.8,361.47,361.64,43733.0,338.6962,338.7805,338.4715,338.6307,43733.0
2021-03-23 09:50:00,361.64,361.73,361.42,361.56,32554.0,338.6307,338.715,338.4247,338.5558,32554.0
2021-03-23 09:55:00,361.53,361.97,361.44,361.97,58110.0,338.5277,338.9397,338.4434,338.9397,58110.0
2021-03-23 10:00:00,361.87,362.21,361.86,361.97,47643.0,338.8461,339.1644,338.8367,338.9397,47643.0
2021-03-23 10:05:00,361.93,362.31,361.84,362.2,44186.0,338.9022,339.2581,338.818,339.1551,44186.0
2021-03-23 10:10:00,362.23,362.37,362.18,362.25,38645.0,339.1832,339.3142,339.1363,339.2019,38645.0
2021-03-23 10:15:00,362.27,362.51,362.22,362.43,21959.0,339.2206,339.4453,339.1738,339.3704,21959.0
2021-03-23 10:20:00,362.5,362.51,362.19,362.41,15128.0,339.436,339.4453,339.1457,339.3517,15128.0
2021-03-23 10:25:00,362.42,362.5,362.28,362.28,15382.0,339.3611,339.436,339.23,339.23,15382.0
2021-03-23 10:30:00,362.27,362.29,361.49,361.5,42782.0,339.2206,339.2393,338.4902,338.4996,42782.0
2021-03-23 10:35:00,361.51,361.53,361.11,361.21,42847.0,338.509,338.5277,338.1344,338.228,42847.0
2021-03-23 10:40:00,361.21,361.25,360.91,361.13,30899.0,338.228,338.2655,337.9471,338.1531,30899.0
2021-03-23 10:45:00,361.19,361.37,361.18,361.32,30873.0,338.2093,338.3779,338.2,338.331,30873.0
2021-03-23 10:50:00,361.29,361.64,361.21,361.61,23502.0,338.303,338.6307,338.228,338.6026,23502.0
2021-03-23 10:55:00,361.67,361.87,361.66,361.87,24341.0,338.6588,338.8461,338.6494,338.8461,24341.0
2021-03-23 11:00:00,361.91,361.95,361.77,361.78,19541.0,338.8835,338.921,338.7524,338.7618,19541.0
2021-03-23 11:05:00,361.78,362.41,361.78,362.41,18466.0,338.7618,339.3517,338.7618,339.3517,18466.0
2021-03-23 11:10:00,362.4,362.68,362.32,362.59,20070.0,339.3423,339.6045,339.2674,339.5202,20070.0
2021-03-23 11:15:00,362.6,362.9,362.47,362.82,22882.0,339.5296,339.8105,339.4079,339.7356,22882.0
2021-03-23 11:20:00,362.81,362.83,362.55,362.83,29988.0,339.7262,339.745,339.4828,339.745,29988.0
2021-03-23 11:25:00,362.81,362.88,362.71,362.81,11320.0,339.7262,339.7918,339.6326,339.7262,11320.0
2021-03-23 11:30:00,362.84,362.94,362.53,362.62,18393.0,339.7543,339.848,339.4641,339.5483,18393.0
2021-03-23 11:35:00,362.6,362.7,362.2,362.24,24708.0,339.5296,339.6232,339.1551,339.1925,24708.0
2021-03-23 11:40:00,362.29,362.3,362.05,362.2,17355.0,339.2393,339.2487,339.0146,339.1551,17355.0
2021-03-23 11:45:00,362.23,362.41,362.16,362.23,13048.0,339.1832,339.3517,339.1176,339.1832,13048.0
2021-03-23 11:50:00,362.25,362.27,362.01,362.02,16505.0,339.2019,339.2206,338.9771,338.9865,16505.0
2021-03-23 11:55:00,362.01,362.34,361.96,362.31,15310.0,338.9771,339.2862,338.9303,339.2581,15310.0
2021-03-23 12:00:00,362.38,362.82,362.34,362.55,21705.0,339.3236,339.7356,339.2862,339.4828,21705.0
2021-03-23 12:05:00,362.46,362.46,361.51,362.13,38786.0,339.3985,339.3985,338.509,339.0895,38786.0
2021-03-23 12:10:00,362.12,362.18,361.91,361.98,16789.0,339.0801,339.1363,338.8835,338.9491,16789.0
2021-03-23 12:15:00,361.96,362.17,361.81,362.03,20367.0,338.9303,339.127,338.7899,338.9959,20367.0
2021-03-23 12:20:00,362.09,362.38,361.91,362.33,24124.0,339.0521,339.3236,338.8835,339.2768,24124.0
2021-03-23 12:25:00,362.37,362.41,362.0,362.14,16932.0,339.3142,339.3517,338.9678,339.0989,16932.0
2021-03-23 12:30:00,362.2,362.2,361.8,361.8,16274.0,339.1551,339.1551,338.7805,338.7805,16274.0
2021-03-23 12:35:00,361.79,362.36,361.79,362.3,16924.0,338.7711,339.3049,338.7711,339.2487,16924.0
2021-03-23 12:40:00,362.31,362.32,361.89,362.19,13316.0,339.2581,339.2674,338.8648,339.1457,13316.0
2021-03-23 12:45:00,362.19,362.24,362.07,362.09,8889.0,339.1457,339.1925,339.0333,339.0521,8889.0
2021-03-23 12:50:00,362.05,362.35,361.99,362.27,52525.0,339.0146,339.2955,338.9584,339.2206,52525.0
2021-03-23 12:55:00,362.23,362.48,362.22,362.48,14242.0,339.1832,339.4172,339.1738,339.4172,14242.0
2021-03-23 13:00:00,362.51,362.58,362.44,362.51,33026.0,339.4453,339.5109,339.3798,339.4453,33026.0
2021-03-23 13:05:00,362.5,362.63,362.42,362.56,16353.0,339.436,339.5577,339.3611,339.4922,16353.0
2021-03-23 13:10:00,362.55,362.77,362.52,362.71,12989.0,339.4828,339.6888,339.4547,339.6326,12989.0
2021-03-23 13:15:00,362.69,362.79,362.62,362.74,14301.0,339.6139,339.7075,339.5483,339.6607,14301.0
2021-03-23 13:20:00,362.75,362.75,362.5,362.56,16677.0,339.6701,339.6701,339.436,339.4922,16677.0
2021-03-23 13:25:00,362.61,362.61,362.37,362.5,12956.0,339.539,339.539,339.3142,339.436,12956.0
2021-03-23 13:30:00,362.51,362.54,362.14,362.2,12687.0,339.4453,339.4734,339.0989,339.1551,12687.0
2021-03-23 13:35:00,362.18,362.28,361.94,361.97,18146.0,339.1363,339.23,338.9116,338.9397,18146.0
2021-03-23 13:40:00,361.93,361.94,361.57,361.58,13932.0,338.9022,338.9116,338.5651,338.5745,13932.0
2021-03-23 13:45:00,361.56,361.68,361.38,361.66,21452.0,338.5558,338.6681,338.3872,338.6494,21452.0
2021-03-23 13:50:00,361.63,361.63,361.43,361.62,26617.0,338.6213,338.6213,338.4341,338.612,26617.0
2021-03-23 13:55:00,361.61,361.72,361.26,361.44,15310.0,338.6026,338.7056,338.2749,338.4434,15310.0
2021-03-23 14:00:00,361.49,361.5,361.27,361.41,27901.0,338.4902,338.4996,338.2842,338.4153,27901.0
2021-03-23 14:05:00,361.42,361.6,361.11,361.59,43389.0,338.4247,338.5932,338.1344,338.5839,43389.0
2021-03-23 14:10:00,361.61,361.72,361.51,361.6,17666.0,338.6026,338.7056,338.509,338.5932,17666.0
2021-03-23 14:15:00,361.57,361.68,361.32,361.57,18732.0,338.5651,338.6681,338.331,338.5651,18732.0
2021-03-23 14:20:00,361.57,361.74,361.56,361.7,18889.0,338.5651,338.7243,338.5558,338.6869,18889.0
2021-03-23 14:25:00,361.63,361.77,361.31,361.68,29331.0,338.6213,338.7524,338.3217,338.6681,29331.0
2021-03-23 14:30:00,361.73,361.82,361.45,361.62,21693.0,338.715,338.7992,338.4528,338.612,21693.0
2021-03-23 14:35:00,361.64,361.66,361.31,361.42,13572.0,338.6307,338.6494,338.3217,338.4247,13572.0
2021-03-23 14:40:00,361.47,361.49,360.9,361.13,45374.0,338.4715,338.4902,337.9378,338.1531,45374.0
2021-03-23 14:45:00,361.07,361.24,360.94,361.23,24961.0,338.097,338.2561,337.9752,338.2468,24961.0
2021-03-23 14:50:00,361.18,361.18,360.8,360.8,22279.0,338.2,338.2,337.8441,337.8441,22279.0
2021-03-23 14:55:00,360.83,360.83,360.18,360.22,28621.0,337.8722,337.8722,337.2636,337.301,28621.0
2021-03-23 15:00:00,360.18,360.49,359.85,360.48,40076.0,337.2636,337.5539,336.9546,337.5445,40076.0
2021-03-23 15:05:00,360.51,360.62,360.17,360.2,26575.0,337.5726,337.6756,337.2542,337.2823,26575.0
2021-03-23 15:10:00,360.21,360.29,359.7,359.7,35744.0,337.2917,337.3666,336.8141,336.8141,35744.0
2021-03-23 15:15:00,359.68,359.82,359.43,359.67,43494.0,336.7954,336.9265,336.5613,336.786,43494.0
2021-03-23 15:20:00,359.61,359.64,359.05,359.07,38469.0,336.7298,336.7579,336.2055,336.2242,38469.0
2021-03-23 15:25:00,359.03,359.47,358.86,359.23,64709.0,336.1868,336.5988,336.0276,336.374,64709.0
2021-03-23 15:30:00,359.13,359.36,358.83,358.9,45768.0,336.2804,336.4958,335.9995,336.065,45768.0
2021-03-23 15:35:00,358.88,359.1,358.59,358.8,113223.0,336.0463,336.2523,335.7747,335.9714,113223.0
2021-03-23 15:40:00,358.76,359.23,358.66,359.08,51789.0,335.9339,336.374,335.8403,336.2336,51789.0
2021-03-23 15:45:00,359.06,359.56,358.95,359.14,73703.0,336.2148,336.683,336.1118,336.2898,73703.0
2021-03-23 15:50:00,359.13,359.38,358.51,359.34,80165.0,336.2804,336.5145,335.6998,336.477,80165.0
2021-03-23 15:55:00,359.32,359.55,358.92,359.31,343238.0,336.4583,336.6737,336.0837,336.4489,343238.0
2021-03-24 09:30:00,360.71,361.04,360.65,360.86,121116.0,337.7599,338.0689,337.7037,337.9003,121116.0
2021-03-24 09:35:00,360.86,361.15,360.82,361.13,29734.0,337.9003,338.1719,337.8629,338.1531,29734.0
2021-03-24 09:40:00,361.16,361.22,360.89,361.19,45319.0,338.1812,338.2374,337.9284,338.2093,45319.0
2021-03-24 09:45:00,361.2,361.58,360.89,360.89,80839.0,338.2187,338.5745,337.9284,337.9284,80839.0
2021-03-24 09:50:00,360.88,360.93,360.31,360.53,45215.0,337.919,337.9659,337.3853,337.5913,45215.0
2021-03-24 09:55:00,360.52,360.68,360.38,360.41,48936.0,337.5819,337.7318,337.4509,337.4789,48936.0
2021-03-24 10:00:00,360.38,360.95,360.32,360.8,18970.0,337.4509,337.9846,337.3947,337.8441,18970.0
2021-03-24 10:05:00,360.81,361.2,360.8,360.94,26447.0,337.8535,338.2187,337.8441,337.9752,26447.0
2021-03-24 10:10:00,360.96,361.24,360.73,360.91,34954.0,337.994,338.2561,337.7786,337.9471,34954.0
2021-03-24 10:15:00,360.94,360.95,360.0,360.1,36047.0,337.9752,337.9846,337.095,337.1887,36047.0
2021-03-24 10:20:00,360.11,360.58,360.1,360.44,31683.0,337.198,337.6381,337.1887,337.507,31683.0
2021-03-24 10:25:00,360.37,360.56,360.24,360.54,25025.0,337.4415,337.6194,337.3198,337.6007,25025.0
2021-03-24 10:30:00,360.55,360.69,360.24,360.46,21683.0,337.61,337.7411,337.3198,337.5258,21683.0
2021-03-24 10:35:00,360.49,360.95,360.44,360.83,20694.0,337.5539,337.9846,337.507,337.8722,20694.0
2021-03-24 10:40:00,360.83,361.09,360.83,360.94,36405.0,337.8722,338.1157,337.8722,337.9752,36405.0
2021-03-24 10:45:00,360.96,361.53,360.94,361.41,48853.0,337.994,338.5277,337.9752,338.4153,48853.0
2021-03-24 10:50:00,361.37,361.82,361.37,361.8,45121.0,338.3779,338.7992,338.3779,338.7805,45121.0
2021-03-24 10:55:00,361.78,361.94,361.76,361.79,34175.0,338.7618,338.9116,338.7431,338.7711,34175.0
2021-03-24 11:00:00,361.83,362.06,361.82,362.06,25826.0,338.8086,339.024,338.7992,339.024,25826.0
2021-03-24 11:05:00,362.07,362.27,361.91,361.92,53280.0,339.0333,339.2206,338.8835,338.8929,53280.0
2021-03-24 11:10:00,361.94,362.05,361.74,361.86,34402.0,338.9116,339.0146,338.7243,338.8367,34402.0
2021-03-24 11:15:00,361.95,362.01,361.69,361.71,18134.0,338.921,338.9771,338.6775,338.6962,18134.0
2021-03-24 11:20:00,361.62,361.67,361.52,361.63,16284.0,338.612,338.6588,338.5183,338.6213,16284.0
2021-03-24 11:25:00,361.67,362.01,361.63,361.71,14526.0,338.6588,338.9771,338.6213,338.6962,14526.0
2021-03-24 11:30:00,361.72,361.83,361.5,361.57,14476.0,338.7056,338.8086,338.4996,338.5651,14476.0
2021-03-24 11:35:00,361.61,361.62,361.39,361.57,12907.0,338.6026,338.612,338.3966,338.5651,12907.0
2021-03-24 11:40:00,361.51,361.52,361.25,361.43,33939.0,338.509,338.5183,338.2655,338.4341,33939.0
2021-03-24 11:45:00,361.4,361.56,361.25,361.35,17944.0,338.406,338.5558,338.2655,338.3591,17944.0
2021-03-24 11:50:00,361.38,361.46,361.15,361.17,18882.0,338.3872,338.4621,338.1719,338.1906,18882.0
2021-03-24 11:55:00,361.15,361.15,360.84,361.1,25480.0,338.1719,338.1719,337.8816,338.125,25480.0
2021-03-24 12:00:00,361.11,361.44,361.07,361.37,22358.0,338.1344,338.4434,338.097,338.3779,22358.0
2021-03-24 12:05:00,361.32,361.69,361.28,361.64,15026.0,338.331,338.6775,338.2936,338.6307,15026.0
2021-03-24 12:10:00,361.65,361.67,361.4,361.65,23251.0,338.6401,338.6588,338.406,338.6401,23251.0
2021-03-24 12:15:00,361.58,361.82,361.5,361.63,23009.0,338.5745,338.7992,338.4996,338.6213,23009.0
2021-03-24 12:20:00,361.67,361.76,361.57,361.6,9507.0,338.6588,338.7431,338.5651,338.5932,9507.0
2021-03-24 12:25:00,361.61,361.76,361.31,361.76,16328.0,338.6026,338.7431,338.3217,338.7431,16328.0
2021-03-24 12:30:00,361.76,361.76,361.38,361.54,14353.0,338.7431,338.7431,338.3872,338.5371,14353.0
2021-03-24 12:35:00,361.56,361.68,361.43,361.65,55535.0,338.5558,338.6681,338.4341,338.6401,55535.0
2021-03-24 12:40:00,361.67,361.85,361.57,361.81,18484.0,338.6588,338.8273,338.5651,338.7899,18484.0
2021-03-24 12:45:00,361.8,361.82,361.15,361.15,25408.0,338.7805,338.7992,338.1719,338.1719,25408.0
2021-03-24 12:50:00,361.2,361.22,360.96,361.03,33069.0,338.2187,338.2374,337.994,338.0595,33069.0
2021-03-24 12:55:00,361.02,361.18,360.95,361.02,33008.0,338.0501,338.2,337.9846,338.0501,33008.0
2021-03-24 13:00:00,360.98,361.01,360.46,360.7,33181.0,338.0127,338.0408,337.5258,337.7505,33181.0
2021-03-24 13:05:00,360.72,360.77,360.29,360.45,28438.0,337.7692,337.816,337.3666,337.5164,28438.0
2021-03-24 13:10:00,360.43,360.45,359.97,359.97,36328.0,337.4977,337.5164,337.0669,337.0669,36328.0
2021-03-24 13:15:00,359.91,360.04,359.74,360.04,50210.0,337.0108,337.1325,336.8516,337.1325,50210.0
2021-03-24 13:20:00,360.02,360.36,359.96,360.35,30639.0,337.1138,337.4321,337.0576,337.4228,30639.0
2021-03-24 13:25:00,360.34,360.55,360.22,360.42,18081.0,337.4134,337.61,337.301,337.4883,18081.0
2021-03-24 13:30:00,360.41,360.6,360.37,360.4,16002.0,337.4789,337.6569,337.4415,337.4696,16002.0
2021-03-24 13:35:00,360.35,360.62,360.29,360.57,10640.0,337.4228,337.6756,337.3666,337.6288,10640.0
2021-03-24 13:40:00,360.55,360.63,359.68,359.68,22150.0,337.61,337.685,336.7954,336.7954,22150.0
2021-03-24 13:45:00,359.74,360.67,359.69,360.67,58533.0,336.8516,337.7224,336.8048,337.7224,58533.0
2021-03-24 13:50:00,360.72,360.93,360.71,360.72,25671.0,337.7692,337.9659,337.7599,337.7692,25671.0
2021-03-24 13:55:00,360.78,360.94,360.73,360.94,13048.0,337.8254,337.9752,337.7786,337.9752,13048.0
2021-03-24 14:00:00,360.92,360.97,360.43,360.57,21694.0,337.9565,338.0033,337.4977,337.6288,21694.0
2021-03-24 14:05:00,360.69,360.9,360.55,360.8,12516.0,337.7411,337.9378,337.61,337.8441,12516.0
2021-03-24 14:10:00,360.8,360.92,360.69,360.69,9649.0,337.8441,337.9565,337.7411,337.7411,9649.0
2021-03-24 14:15:00,360.67,361.01,360.67,360.84,32023.0,337.7224,338.0408,337.7224,337.8816,32023.0
2021-03-24 14:20:00,360.86,361.04,360.67,360.67,8694.0,337.9003,338.0689,337.7224,337.7224,8694.0
2021-03-24 14:25:00,360.69,360.73,360.16,360.18,25404.0,337.7411,337.7786,337.2449,337.2636,25404.0
2021-03-24 14:30:00,360.1,360.1,359.69,360.03,28246.0,337.1887,337.1887,336.8048,337.1231,28246.0
2021-03-24 14:35:00,359.95,360.13,359.82,359.91,16326.0,337.0482,337.2168,336.9265,337.0108,16326.0
2021-03-24 14:40:00,359.94,359.96,359.5,359.6,34427.0,337.0389,337.0576,336.6268,336.7205,34427.0
2021-03-24 14:45:00,359.6,360.29,359.52,360.28,34358.0,336.7205,337.3666,336.6456,337.3572,34358.0
2021-03-24 14:50:00,360.25,360.25,359.43,359.45,29583.0,337.3291,337.3291,336.5613,336.58,29583.0
2021-03-24 14:55:00,359.41,359.71,359.28,359.45,22501.0,336.5426,336.8235,336.4208,336.58,22501.0
2021-03-24 15:00:00,359.36,359.64,359.2,359.53,18023.0,336.4958,336.7579,336.3459,336.6549,18023.0
2021-03-24 15:05:00,359.61,359.91,359.59,359.72,33380.0,336.7298,337.0108,336.7111,336.8328,33380.0
2021-03-24 15:10:00,359.81,359.82,359.39,359.6,27344.0,336.9171,336.9265,336.5238,336.7205,27344.0
2021-03-24 15:15:00,359.56,359.89,359.39,359.78,28654.0,336.683,336.992,336.5238,336.889,28654.0
2021-03-24 15:20:00,359.75,359.75,359.1,359.38,39820.0,336.8609,336.8609,336.2523,336.5145,39820.0
2021-03-24 15:25:00,359.35,359.45,359.15,359.17,43065.0,336.4864,336.58,336.2991,336.3178,43065.0
2021-03-24 15:30:00,359.23,359.24,358.69,358.7,70474.0,336.374,336.3834,335.8684,335.8777,70474.0
2021-03-24 15:35:00,358.73,358.92,358.49,358.54,55147.0,335.9058,336.0837,335.6811,335.7279,55147.0
2021-03-24 15:40:00,358.56,358.83,358.48,358.51,34405.0,335.7467,335.9995,335.6717,335.6998,34405.0
2021-03-24 15:45:00,358.53,358.92,358.4,358.69,30183.0,335.7186,336.0837,335.5968,335.8684,30183.0
2021-03-24 15:50:00,358.7,358.7,358.08,358.1,110987.0,335.8777,335.8777,335.2972,335.3159,110987.0
2021-03-24 15:55:00,358.1,358.1,357.44,357.44,160890.0,335.3159,335.3159,334.6979,334.6979,160890.0
2021-03-25 09:30:00,356.05,356.32,355.68,355.69,322008.0,333.3964,333.6492,333.0499,333.0593,322008.0
2021-03-25 09:35:00,355.67,356.58,355.53,356.22,149875.0,333.0405,333.8926,332.9094,333.5555,149875.0
2021-03-25 09:40:00,356.22,356.47,355.98,356.03,63838.0,333.5555,333.7896,333.3308,333.3776,63838.0
2021-03-25 09:45:00,356.01,356.57,355.83,356.21,82069.0,333.3589,333.8833,333.1903,333.5462,82069.0
2021-03-25 09:50:00,356.19,356.19,355.17,355.59,68655.0,333.5274,333.5274,332.5723,332.9656,68655.0
2021-03-25 09:55:00,355.6,356.4,355.23,356.33,134146.0,332.975,333.7241,332.6285,333.6585,134146.0
2021-03-25 10:00:00,356.31,357.01,356.15,356.9,108405.0,333.6398,334.2953,333.49,334.1923,108405.0
2021-03-25 10:05:00,356.93,357.23,356.79,357.05,49288.0,334.2204,334.5013,334.0893,334.3327,49288.0
2021-03-25 10:10:00,357.03,357.25,356.75,356.8,39900.0,334.314,334.52,334.0518,334.0986,39900.0
2021-03-25 10:15:00,356.75,356.76,356.14,356.43,40709.0,334.0518,334.0612,333.4806,333.7522,40709.0
2021-03-25 10:20:00,356.51,356.98,356.49,356.6,24488.0,333.8271,334.2672,333.8084,333.9114,24488.0
2021-03-25 10:25:00,356.64,356.87,356.11,356.12,43968.0,333.9488,334.1642,333.4525,333.4619,43968.0
2021-03-25 10:30:00,356.13,356.3,355.86,355.9,43374.0,333.4713,333.6304,333.2184,333.2559,43374.0
2021-03-25 10:35:00,355.82,356.01,355.55,355.85,29417.0,333.181,333.3589,332.9282,333.2091,29417.0
2021-03-25 10:40:00,355.88,355.88,355.16,355.37,48169.0,333.2372,333.2372,332.563,332.7596,48169.0
2021-03-25 10:45:00,355.41,355.6,354.84,354.84,72109.0,332.7971,332.975,332.2633,332.2633,72109.0
2021-03-25 10:50:00,354.83,354.84,354.23,354.26,68117.0,332.254,332.2633,331.6921,331.7202,68117.0
2021-03-25 10:55:00,354.25,354.99,354.14,354.99,45252.0,331.7109,332.4038,331.6079,332.4038,45252.0
2021-03-25 11:00:00,354.97,354.97,354.28,354.32,31929.0,332.3851,332.3851,331.739,331.7764,31929.0
2021-03-25 11:05:00,354.31,354.95,354.17,354.55,37628.0,331.7671,332.3663,331.636,331.9918,37628.0
2021-03-25 11:10:00,354.62,355.31,354.43,355.27,39212.0,332.0573,332.7034,331.8794,332.666,39212.0
2021-03-25 11:15:00,355.29,355.4,355.15,355.39,20607.0,332.6847,332.7877,332.5536,332.7783,20607.0
2021-03-25 11:20:00,355.37,355.42,355.12,355.12,21668.0,332.7596,332.8064,332.5255,332.5255,21668.0
2021-03-25 11:25:00,355.08,355.77,354.73,355.77,65657.0,332.4881,333.1342,332.1603,333.1342,65657.0
2021-03-25 11:30:00,355.77,356.38,355.61,356.28,172336.0,333.1342,333.7054,332.9843,333.6117,172336.0
2021-03-25 11:35:00,356.28,356.34,356.1,356.1,121478.0,333.6117,333.6679,333.4432,333.4432,121478.0
2021-03-25 11:40:00,356.13,356.16,355.43,355.43,59248.0,333.4713,333.4994,332.8158,332.8158,59248.0
2021-03-25 11:45:00,355.43,355.8,355.21,355.47,35076.0,332.8158,333.1623,332.6098,332.8533,35076.0
2021-03-25 11:50:00,355.38,356.01,355.31,355.96,36298.0,332.769,333.3589,332.7034,333.3121,36298.0
2021-03-25 11:55:00,355.94,356.97,355.76,356.83,54291.0,333.2934,334.2578,333.1248,334.1267,54291.0
2021-03-25 12:00:00,356.86,357.17,356.64,357.03,76286.0,334.1548,334.4451,333.9488,334.314,76286.0
2021-03-25 12:05:00,357.02,357.06,356.64,356.69,35071.0,334.3046,334.3421,333.9488,333.9956,35071.0
2021-03-25 12:10:00,356.73,356.94,356.45,356.45,47180.0,334.0331,334.2297,333.7709,333.7709,47180.0
2021-03-25 12:15:00,356.46,357.32,356.46,357.25,28547.0,333.7803,334.5855,333.7803,334.52,28547.0
2021-03-25 12:20:00,357.26,357.47,357.06,357.46,57185.0,334.5294,334.726,334.3421,334.7166,57185.0
2021-03-25 12:25:00,357.48,357.76,357.46,357.58,52119.0,334.7354,334.9976,334.7166,334.829,52119.0
2021-03-25 12:30:00,357.61,357.75,357.5,357.59,23473.0,334.8571,334.9882,334.7541,334.8384,23473.0
2021-03-25 12:35:00,357.67,357.68,357.38,357.52,17728.0,334.9133,334.9226,334.6417,334.7728,17728.0
2021-03-25 12:40:00,357.55,357.94,357.47,357.85,17923.0,334.8009,335.1661,334.726,335.0818,17923.0
2021-03-25 12:45:00,357.9,358.27,357.88,358.18,16729.0,335.1286,335.4751,335.1099,335.3908,16729.0
2021-03-25 12:50:00,358.21,358.22,357.95,358.02,26562.0,335.4189,335.4283,335.1755,335.241,26562.0
2021-03-25 12:55:00,358.05,358.18,357.94,357.98,23751.0,335.2691,335.3908,335.1661,335.2036,23751.0
2021-03-25 13:00:00,357.99,357.99,357.31,357.78,54503.0,335.2129,335.2129,334.5762,335.0163,54503.0
2021-03-25 13:05:00,357.99,358.03,357.7,357.82,19433.0,335.2129,335.2504,334.9414,335.0537,19433.0
2021-03-25 13:10:00,357.91,358.46,357.79,358.4,23682.0,335.138,335.653,335.0256,335.5968,23682.0
2021-03-25 13:15:00,358.38,358.56,357.99,358.02,33233.0,335.5781,335.7467,335.2129,335.241,33233.0
2021-03-25 13:20:00,358.19,358.26,357.78,357.85,9677.0,335.4002,335.4657,335.0163,335.0818,9677.0
2021-03-25 13:25:00,357.82,358.03,357.66,357.69,15849.0,335.0537,335.2504,334.9039,334.932,15849.0
2021-03-25 13:30:00,357.75,357.98,357.47,357.65,37862.0,334.9882,335.2036,334.726,334.8946,37862.0
2021-03-25 13:35:00,357.58,357.7,357.22,357.62,36779.0,334.829,334.9414,334.4919,334.8665,36779.0
2021-03-25 13:40:00,357.65,358.24,357.65,358.21,19351.0,334.8946,335.447,334.8946,335.4189,19351.0
2021-03-25 13:45:00,358.11,358.38,357.58,357.89,32233.0,335.3253,335.5781,334.829,335.1193,32233.0
2021-03-25 13:50:00,357.9,357.98,357.65,357.81,13322.0,335.1286,335.2036,334.8946,335.0444,13322.0
2021-03-25 13:55:00,357.89,357.91,357.29,357.31,27144.0,335.1193,335.138,334.5575,334.5762,27144.0
2021-03-25 14:00:00,357.25,357.35,356.99,357.0,14176.0,334.52,334.6136,334.2765,334.2859,14176.0
2021-03-25 14:05:00,356.97,357.24,356.86,356.94,18756.0,334.2578,334.5106,334.1548,334.2297,18756.0
2021-03-25 14:10:00,356.93,357.13,356.83,357.02,25705.0,334.2204,334.4076,334.1267,334.3046,25705.0
2021-03-25 14:15:00,357.13,357.45,356.93,357.45,19743.0,334.4076,334.7073,334.2204,334.7073,19743.0
2021-03-25 14:20:00,357.49,357.54,357.13,357.25,10910.0,334.7447,334.7916,334.4076,334.52,10910.0
2021-03-25 14:25:00,357.32,357.37,356.61,356.64,18109.0,334.5855,334.6324,333.9207,333.9488,18109.0
2021-03-25 14:30:00,356.69,356.94,356.66,356.92,18481.0,333.9956,334.2297,333.9675,334.211,18481.0
2021-03-25 14:35:00,356.86,357.95,356.83,357.81,30950.0,334.1548,335.1755,334.1267,335.0444,30950.0
2021-03-25 14:40:00,357.79,358.13,357.79,358.09,16997.0,335.0256,335.344,335.0256,335.3066,16997.0
2021-03-25 14:45:00,358.1,358.38,358.1,358.25,16780.0,335.3159,335.5781,335.3159,335.4564,16780.0
2021-03-25 14:50:00,358.26,358.74,358.11,358.68,27746.0,335.4657,335.9152,335.3253,335.859,27746.0
2021-03-25 14:55:00,358.64,358.81,358.34,358.71,34120.0,335.8216,335.9807,335.5407,335.8871,34120.0
2021-03-25 15:00:00,358.71,359.1,358.71,359.06,72592.0,335.8871,336.2523,335.8871,336.2148,72592.0
2021-03-25 15:05:00,359.11,359.11,358.71,358.74,33244.0,336.2617,336.2617,335.8871,335.9152,33244.0
2021-03-25 15:10:00,358.79,359.36,358.79,358.99,66745.0,335.962,336.4958,335.962,336.1493,66745.0
2021-03-25 15:15:00,359.01,359.43,359.01,359.31,48184.0,336.168,336.5613,336.168,336.4489,48184.0
2021-03-25 15:20:00,359.28,359.43,358.95,359.08,33298.0,336.4208,336.5613,336.1118,336.2336,33298.0
2021-03-25 15:25:00,359.06,359.27,358.93,359.25,48152.0,336.2148,336.4115,336.0931,336.3928,48152.0
2021-03-25 15:30:00,359.24,359.64,359.08,359.53,49874.0,336.3834,336.7579,336.2336,336.6549,49874.0
2021-03-25 15:35:00,359.51,359.62,359.23,359.61,32829.0,336.6362,336.7392,336.374,336.7298,32829.0
2021-03-25 15:40:00,359.61,359.95,359.5,359.71,42428.0,336.7298,337.0482,336.6268,336.8235,42428.0
2021-03-25 15:45:00,359.7,359.95,359.62,359.85,35483.0,336.8141,337.0482,336.7392,336.9546,35483.0
2021-03-25 15:50:00,359.87,360.24,359.62,359.62,110921.0,336.9733,337.3198,336.7392,336.7392,110921.0
2021-03-25 15:55:00,359.63,359.67,359.35,359.44,152908.0,336.7486,336.786,336.4864,336.5707,152908.0
2021-03-26 09:30:00,359.34,359.75,359.27,359.65,131864.0,337.644,338.0293,337.5783,337.9353,131864.0
2021-03-26 09:35:00,359.67,359.71,359.39,359.6,25031.0,337.9541,337.9917,337.691,337.8883,25031.0
2021-03-26 09:40:00,359.64,359.68,359.27,359.43,37642.0,337.9259,337.9635,337.5783,337.7286,37642.0
2021-03-26 09:45:00,359.53,359.77,359.36,359.6,39946.0,337.8226,338.0481,337.6628,337.8883,39946.0
2021-03-26 09:50:00,359.58,359.61,359.31,359.49,34975.0,337.8695,337.8977,337.6158,337.785,34975.0
2021-03-26 09:55:00,359.52,359.72,359.52,359.68,20589.0,337.8132,338.0011,337.8132,337.9635,20589.0
2021-03-26 10:00:00,359.7,360.21,359.5,360.2,40543.0,337.9823,338.4615,337.7944,338.4521,40543.0
2021-03-26 10:05:00,360.21,360.21,359.91,359.93,29119.0,338.4615,338.4615,338.1796,338.1984,29119.0
2021-03-26 10:10:00,359.97,360.04,359.79,360.02,28639.0,338.236,338.3018,338.0669,338.283,28639.0
2021-03-26 10:15:00,360.05,360.05,359.79,359.88,21233.0,338.3112,338.3112,338.0669,338.1514,21233.0
2021-03-26 10:20:00,359.87,360.0,359.68,359.96,14429.0,338.142,338.2642,337.9635,338.2266,14429.0
2021-03-26 10:25:00,360.0,360.37,359.97,360.37,15997.0,338.2642,338.6118,338.236,338.6118,15997.0
2021-03-26 10:30:00,360.4,360.63,360.37,360.43,45468.0,338.64,338.8561,338.6118,338.6682,45468.0
2021-03-26 10:35:00,360.48,360.5,360.29,360.29,18994.0,338.7152,338.734,338.5367,338.5367,18994.0
2021-03-26 10:40:00,360.38,360.48,360.33,360.44,11598.0,338.6212,338.7152,338.5743,338.6776,11598.0
2021-03-26 10:45:00,360.42,360.57,360.13,360.13,33639.0,338.6588,338.7998,338.3863,338.3863,33639.0
2021-03-26 10:50:00,360.07,360.31,359.98,360.04,19429.0,338.33,338.5555,338.2454,338.3018,19429.0
2021-03-26 10:55:00,359.98,360.01,359.78,359.87,19782.0,338.2454,338.2736,338.0575,338.142,19782.0
2021-03-26 11:00:00,359.89,360.04,359.68,360.04,21603.0,338.1608,338.3018,337.9635,338.3018,21603.0
2021-03-26 11:05:00,360.07,360.14,360.01,360.09,13623.0,338.33,338.3957,338.2736,338.3488,13623.0
2021-03-26 11:10:00,360.02,360.03,359.34,359.48,37526.0,338.283,338.2924,337.644,337.7756,37526.0
2021-03-26 11:15:00,359.41,359.56,359.29,359.46,14263.0,337.7098,337.8508,337.5971,337.7568,14263.0
2021-03-26 11:20:00,359.44,359.51,359.03,359.07,25027.0,337.738,337.8038,337.3528,337.3903,25027.0
2021-03-26 11:25:00,359.08,359.42,359.04,359.4,34197.0,337.3997,337.7192,337.3621,337.7004,34197.0
2021-03-26 11:30:00,359.39,359.7,359.17,359.68,27118.0,337.691,337.9823,337.4843,337.9635,27118.0
2021-03-26 11:35:00,359.61,359.92,359.61,359.91,13988.0,337.8977,338.189,337.8977,338.1796,13988.0
2021-03-26 11:40:00,359.96,360.1,359.83,360.06,17147.0,338.2266,338.3581,338.1044,338.3206,17147.0
2021-03-26 11:45:00,360.09,360.26,359.98,360.1,46587.0,338.3488,338.5085,338.2454,338.3581,46587.0
2021-03-26 11:50:00,360.09,360.18,359.98,360.01,17070.0,338.3488,338.4333,338.2454,338.2736,17070.0
2021-03-26 11:55:00,360.02,360.26,359.93,360.2,37601.0,338.283,338.5085,338.1984,338.4521,37601.0
2021-03-26 12:00:00,360.22,360.37,359.98,360.06,31210.0,338.4709,338.6118,338.2454,338.3206,31210.0
2021-03-26 12:05:00,360.11,360.17,359.89,360.1,9489.0,338.3675,338.4239,338.1608,338.3581,9489.0
2021-03-26 12:10:00,360.1,360.32,360.05,360.29,18053.0,338.3581,338.5649,338.3112,338.5367,18053.0
2021-03-26 12:15:00,360.28,360.44,360.06,360.27,15515.0,338.5273,338.6776,338.3206,338.5179,15515.0
2021-03-26 12:20:00,360.3,360.32,360.15,360.24,8957.0,338.5461,338.5649,338.4051,338.4897,8957.0
2021-03-26 12:25:00,360.28,360.51,360.28,360.45,11437.0,338.5273,338.7434,338.5273,338.687,11437.0
2021-03-26 12:30:00,360.5,360.73,360.38,360.73,17844.0,338.734,338.9501,338.6212,338.9501,17844.0
2021-03-26 12:35:00,360.75,360.86,360.67,360.85,10003.0,338.9689,339.0723,338.8937,339.0629,10003.0
2021-03-26 12:40:00,360.83,361.06,360.83,361.04,15448.0,339.0441,339.2602,339.0441,339.2414,15448.0
2021-03-26 12:45:00,361.07,361.18,360.88,361.18,25656.0,339.2696,339.3729,339.0911,339.3729,25656.0
2021-03-26 12:50:00,361.15,361.2,361.08,361.12,31520.0,339.3448,339.3917,339.279,339.3166,31520.0
2021-03-26 12:55:00,361.12,361.14,360.74,360.74,20587.0,339.3166,339.3354,338.9595,338.9595,20587.0
2021-03-26 13:00:00,360.79,360.92,360.79,360.9,9411.0,339.0065,339.1286,339.0065,339.1098,9411.0
2021-03-26 13:05:00,360.89,361.23,360.88,361.15,9293.0,339.1004,339.4199,339.0911,339.3448,9293.0
2021-03-26 13:10:00,361.14,361.19,360.93,360.98,15434.0,339.3354,339.3823,339.138,339.185,15434.0
2021-03-26 13:15:00,361.02,361.08,360.92,361.01,8135.0,339.2226,339.279,339.1286,339.2132,8135.0
2021-03-26 13:20:00,361.03,361.19,360.87,361.08,14349.0,339.232,339.3823,339.0817,339.279,14349.0
2021-03-26 13:25:00,361.08,361.12,360.99,361.07,8102.0,339.279,339.3166,339.1944,339.2696,8102.0
2021-03-26 13:30:00,361.1,361.15,360.82,360.84,15170.0,339.2978,339.3448,339.0347,339.0535,15170.0
2021-03-26 13:35:00,360.84,360.85,360.48,360.54,38417.0,339.0535,339.0629,338.7152,338.7716,38417.0
2021-03-26 13:40:00,360.46,360.5,360.24,360.27,43510.0,338.6964,338.734,338.4897,338.5179,43510.0
2021-03-26 13:45:00,360.22,360.27,359.77,359.83,31748.0,338.4709,338.5179,338.0481,338.1044,31748.0
2021-03-26 13:50:00,359.74,360.17,359.74,360.16,23814.0,338.0199,338.4239,338.0199,338.4145,23814.0
2021-03-26 13:55:00,360.17,360.29,360.05,360.28,10642.0,338.4239,338.5367,338.3112,338.5273,10642.0
2021-03-26 14:00:00,360.28,360.44,359.97,360.02,24727.0,338.5273,338.6776,338.236,338.283,24727.0
2021-03-26 14:05:00,360.12,360.14,359.49,359.49,24702.0,338.3769,338.3957,337.785,337.785,24702.0
2021-03-26 14:10:00,359.52,359.58,359.06,359.18,45171.0,337.8132,337.8695,337.3809,337.4937,45171.0
2021-03-26 14:15:00,359.21,359.25,358.8,359.14,39519.0,337.5219,337.5595,337.1366,337.4561,39519.0
2021-03-26 14:20:00,359.11,359.66,359.05,359.65,35565.0,337.4279,337.9447,337.3715,337.9353,35565.0
2021-03-26 14:25:00,359.6,359.9,359.59,359.89,49612.0,337.8883,338.1702,337.8789,338.1608,49612.0
2021-03-26 14:30:00,359.92,360.02,359.56,359.96,38866.0,338.189,338.283,337.8508,338.2266,38866.0
2021-03-26 14:35:00,359.98,360.12,359.69,359.89,34204.0,338.2454,338.3769,337.9729,338.1608,34204.0
2021-03-26 14:40:00,359.91,360.0,359.5,359.64,17192.0,338.1796,338.2642,337.7944,337.9259,17192.0
2021-03-26 14:45:00,359.69,359.75,358.84,358.84,39307.0,337.9729,338.0293,337.1742,337.1742,39307.0
2021-03-26 14:50:00,358.78,360.33,358.75,360.28,72926.0,337.1178,338.5743,337.0897,338.5273,72926.0
2021-03-26 14:55:00,360.23,360.57,360.0,360.57,31696.0,338.4803,338.7998,338.2642,338.7998,31696.0
2021-03-26 15:00:00,360.54,360.62,360.43,360.46,18078.0,338.7716,338.8468,338.6682,338.6964,18078.0
2021-03-26 15:05:00,360.51,360.59,360.18,360.18,21132.0,338.7434,338.8186,338.4333,338.4333,21132.0
2021-03-26 15:10:00,360.25,360.8,360.17,360.53,26235.0,338.4991,339.0159,338.4239,338.7622,26235.0
2021-03-26 15:15:00,360.53,361.09,360.53,361.07,31329.0,338.7622,339.2884,338.7622,339.2696,31329.0
2021-03-26 15:20:00,361.11,361.12,360.75,360.76,55248.0,339.3072,339.3166,338.9689,338.9783,55248.0
2021-03-26 15:25:00,360.78,361.12,360.66,361.12,34686.0,338.9971,339.3166,338.8843,339.3166,34686.0
2021-03-26 15:30:00,361.15,361.57,361.15,361.56,52811.0,339.3448,339.7394,339.3448,339.73,52811.0
2021-03-26 15:35:00,361.53,361.75,361.37,361.58,31786.0,339.7018,339.9085,339.5515,339.7488,31786.0
2021-03-26 15:40:00,361.64,361.71,361.45,361.68,20971.0,339.8052,339.8709,339.6266,339.8428,20971.0
2021-03-26 15:45:00,361.67,362.04,361.58,362.02,43836.0,339.8334,340.181,339.7488,340.1622,43836.0
2021-03-26 15:50:00,362.02,362.48,361.73,362.48,88487.0,340.1622,340.5944,339.8897,340.5944,88487.0
2021-03-26 15:55:00,362.5,364.37,362.48,363.96,151364.0,340.6132,342.3703,340.5944,341.9851,151364.0
2021-03-29 09:30:00,362.54,363.11,362.54,363.11,130910.0,340.6508,341.1864,340.6508,341.1864,130910.0
2021-03-29 09:35:00,363.15,363.68,363.15,363.67,80365.0,341.224,341.722,341.224,341.7126,80365.0
2021-03-29 09:40:00,363.65,363.72,363.15,363.2,79589.0,341.6938,341.7596,341.224,341.271,79589.0
2021-03-29 09:45:00,363.22,363.37,362.95,362.99,38673.0,341.2898,341.4307,341.0361,341.0737,38673.0
2021-03-29 09:50:00,362.95,363.15,362.66,362.69,26878.0,341.0361,341.224,340.7636,340.7918,26878.0
2021-03-29 09:55:00,362.61,362.7,362.23,362.29,48246.0,340.7166,340.8012,340.3595,340.4159,48246.0
2021-03-29 10:00:00,362.23,362.52,361.94,362.51,50168.0,340.3595,340.632,340.0871,340.6226,50168.0
2021-03-29 10:05:00,362.49,362.49,361.79,361.93,37440.0,340.6038,340.6038,339.9461,340.0777,37440.0
2021-03-29 10:10:00,361.91,362.46,361.73,362.28,34864.0,340.0589,340.5757,339.8897,340.4065,34864.0
2021-03-29 10:15:00,362.22,362.23,361.81,362.08,27479.0,340.3501,340.3595,339.9649,340.2186,27479.0
2021-03-29 10:20:00,362.09,362.21,361.55,361.66,33083.0,340.228,340.3408,339.7206,339.824,33083.0
2021-03-29 10:25:00,361.72,362.01,361.36,361.4,50171.0,339.8803,340.1528,339.5421,339.5797,50171.0
2021-03-29 10:30:00,361.31,361.74,361.29,361.42,22985.0,339.4951,339.8991,339.4763,339.5984,22985.0
2021-03-29 10:35:00,361.48,362.28,361.42,362.01,20052.0,339.6548,340.4065,339.5984,340.1528,20052.0
2021-03-29 10:40:00,361.86,362.13,361.73,361.83,17254.0,340.0119,340.2656,339.8897,339.9837,17254.0
2021-03-29 10:45:00,361.82,361.87,361.51,361.66,15864.0,339.9743,340.0213,339.683,339.824,15864.0
2021-03-29 10:50:00,361.61,361.85,361.32,361.33,45498.0,339.777,340.0025,339.5045,339.5139,45498.0
2021-03-29 10:55:00,361.27,361.71,361.25,361.44,15613.0,339.4575,339.8709,339.4387,339.6172,15613.0
2021-03-29 11:00:00,361.35,361.59,361.1,361.52,25865.0,339.5327,339.7582,339.2978,339.6924,25865.0
2021-03-29 11:05:00,361.47,361.54,361.12,361.44,29525.0,339.6454,339.7112,339.3166,339.6172,29525.0
2021-03-29 11:10:00,361.5,361.7,361.15,361.46,21380.0,339.6736,339.8615,339.3448,339.636,21380.0
2021-03-29 11:15:00,361.45,361.6,361.2,361.31,20572.0,339.6266,339.7676,339.3917,339.4951,20572.0
2021-03-29 11:20:00,361.33,361.82,361.2,361.74,22836.0,339.5139,339.9743,339.3917,339.8991,22836.0
2021-03-29 11:25:00,361.7,362.16,361.7,362.15,31819.0,339.8615,340.2938,339.8615,340.2844,31819.0
2021-03-29 11:30:00,362.15,362.45,361.98,362.38,24120.0,340.2844,340.5663,340.1246,340.5005,24120.0
2021-03-29 11:35:00,362.39,362.51,362.28,362.37,16726.0,340.5099,340.6226,340.4065,340.4911,16726.0
2021-03-29 11:40:00,362.35,362.58,362.27,362.5,15457.0,340.4723,340.6884,340.3971,340.6132,15457.0
2021-03-29 11:45:00,362.45,362.59,362.29,362.4,29742.0,340.5663,340.6978,340.4159,340.5193,29742.0
2021-03-29 11:50:00,362.38,362.91,362.26,362.83,29606.0,340.5005,340.9985,340.3877,340.9233,29606.0
2021-03-29 11:55:00,362.83,362.96,362.73,362.79,29240.0,340.9233,341.0455,340.8294,340.8857,29240.0
2021-03-29 12:00:00,362.75,362.88,362.66,362.67,9938.0,340.8481,340.9703,340.7636,340.773,9938.0
2021-03-29 12:05:00,362.63,362.7,362.04,362.12,24325.0,340.7354,340.8012,340.181,340.2562,24325.0
2021-03-29 12:10:00,362.16,362.21,361.73,362.06,43524.0,340.2938,340.3408,339.8897,340.1998,43524.0
2021-03-29 12:15:00,362.02,362.07,361.8,361.84,25470.0,340.1622,340.2092,339.9555,339.9931,25470.0
2021-03-29 12:20:00,361.86,362.04,361.8,361.92,16062.0,340.0119,340.181,339.9555,340.0683,16062.0
2021-03-29 12:25:00,361.94,362.62,361.89,362.51,17032.0,340.0871,340.726,340.0401,340.6226,17032.0
2021-03-29 12:30:00,362.48,362.76,362.39,362.74,10272.0,340.5944,340.8575,340.5099,340.8388,10272.0
2021-03-29 12:35:00,362.83,363.14,362.76,363.02,12223.0,340.9233,341.2146,340.8575,341.1018,12223.0
2021-03-29 12:40:00,363.0,363.5,362.93,363.35,11916.0,341.0831,341.5529,341.0173,341.4119,11916.0
2021-03-29 12:45:00,363.41,363.45,363.24,363.34,9462.0,341.4683,341.5059,341.3086,341.4025,9462.0
2021-03-29 12:50:00,363.34,363.78,363.21,363.78,18869.0,341.4025,341.816,341.2804,341.816,18869.0
2021-03-29 12:55:00,363.82,363.88,363.71,363.81,9297.0,341.8535,341.9099,341.7502,341.8441,9297.0
2021-03-29 13:00:00,363.88,364.38,363.87,364.25,27721.0,341.9099,342.3797,341.9005,342.2576,27721.0
2021-03-29 13:05:00,364.25,364.45,364.01,364.13,31182.0,342.2576,342.4455,342.0321,342.1448,31182.0
2021-03-29 13:10:00,364.15,364.41,364.07,364.19,18209.0,342.1636,342.4079,342.0884,342.2012,18209.0
2021-03-29 13:15:00,364.22,364.22,363.98,364.02,22375.0,342.2294,342.2294,342.0039,342.0415,22375.0
2021-03-29 13:20:00,364.06,364.16,363.84,363.85,7475.0,342.0791,342.173,341.8723,341.8817,7475.0
2021-03-29 13:25:00,363.88,363.93,363.59,363.7,24153.0,341.9099,341.9569,341.6374,341.7408,24153.0
2021-03-29 13:30:00,363.7,364.58,363.55,364.54,41334.0,341.7408,342.5677,341.5998,342.5301,41334.0
2021-03-29 13:35:00,364.53,364.56,364.04,364.05,6343.0,342.5207,342.5489,342.0603,342.0697,6343.0
2021-03-29 13:40:00,364.09,364.11,363.9,363.9,14315.0,342.1072,342.126,341.9287,341.9287,14315.0
2021-03-29 13:45:00,363.88,364.31,363.73,364.08,13602.0,341.9099,342.314,341.769,342.0978,13602.0
2021-03-29 13:50:00,364.11,364.27,363.91,363.91,21011.0,342.126,342.2764,341.9381,341.9381,21011.0
2021-03-29 13:55:00,363.86,363.97,363.58,363.66,15070.0,341.8911,341.9945,341.628,341.7032,15070.0
2021-03-29 14:00:00,363.66,363.75,363.39,363.54,11543.0,341.7032,341.7878,341.4495,341.5904,11543.0
2021-03-29 14:05:00,363.52,363.72,363.52,363.72,26396.0,341.5717,341.7596,341.5717,341.7596,26396.0
2021-03-29 14:10:00,363.71,363.85,363.24,363.85,14025.0,341.7502,341.8817,341.3086,341.8817,14025.0
2021-03-29 14:15:00,363.8,363.8,363.32,363.47,10840.0,341.8348,341.8348,341.3837,341.5247,10840.0
2021-03-29 14:20:00,363.5,363.73,363.4,363.73,10740.0,341.5529,341.769,341.4589,341.769,10740.0
2021-03-29 14:25:00,363.7,363.7,363.43,363.63,12967.0,341.7408,341.7408,341.4871,341.675,12967.0
2021-03-29 14:30:00,363.55,363.6,363.03,363.23,17241.0,341.5998,341.6468,341.1112,341.2992,17241.0
2021-03-29 14:35:00,363.21,363.26,363.04,363.1,15206.0,341.2804,341.3274,341.1206,341.177,15206.0
2021-03-29 14:40:00,363.11,363.47,363.0,363.31,40713.0,341.1864,341.5247,341.0831,341.3743,40713.0
2021-03-29 14:45:00,363.28,364.0,363.27,363.75,33250.0,341.3461,342.0227,341.3368,341.7878,33250.0
2021-03-29 14:50:00,363.69,363.89,363.43,363.75,9853.0,341.7314,341.9193,341.4871,341.7878,9853.0
2021-03-29 14:55:00,363.77,363.77,363.17,363.51,28452.0,341.8066,341.8066,341.2428,341.5623,28452.0
2021-03-29 15:00:00,363.58,364.07,363.58,363.98,21639.0,341.628,342.0884,341.628,342.0039,21639.0
2021-03-29 15:05:00,364.05,364.13,363.88,364.09,19292.0,342.0697,342.1448,341.9099,342.1072,19292.0
2021-03-29 15:10:00,364.03,364.32,363.93,364.15,12003.0,342.0509,342.3234,341.9569,342.1636,12003.0
2021-03-29 15:15:00,364.17,364.36,364.17,364.3,17372.0,342.1824,342.3609,342.1824,342.3046,17372.0
2021-03-29 15:20:00,364.25,364.51,364.07,364.51,12538.0,342.2576,342.5019,342.0884,342.5019,12538.0
2021-03-29 15:25:00,364.6,364.68,364.31,364.57,42176.0,342.5864,342.6616,342.314,342.5583,42176.0
2021-03-29 15:30:00,364.6,364.61,364.23,364.24,23424.0,342.5864,342.5958,342.2388,342.2482,23424.0
2021-03-29 15:35:00,364.24,364.61,364.22,364.51,14818.0,342.2482,342.5958,342.2294,342.5019,14818.0
2021-03-29 15:40:00,364.52,364.53,363.88,363.88,21130.0,342.5113,342.5207,341.9099,341.9099,21130.0
2021-03-29 15:45:00,363.87,364.33,363.76,363.89,49003.0,341.9005,342.3328,341.7972,341.9193,49003.0
2021-03-29 15:50:00,363.85,364.04,363.54,363.64,53127.0,341.8817,342.0603,341.5904,341.6844,53127.0
2021-03-29 15:55:00,363.67,363.87,363.25,363.79,104020.0,341.7126,341.9005,341.318,341.8254,104020.0
2021-03-30 09:30:00,362.56,362.82,362.4,362.58,170156.0,340.6696,340.9139,340.5193,340.6884,170156.0
2021-03-30 09:35:00,362.52,362.59,362.18,362.32,48191.0,340.632,340.6978,340.3126,340.4441,48191.0
2021-03-30 09:40:00,362.34,362.4,361.99,362.19,53143.0,340.4629,340.5193,340.134,340.322,53143.0
2021-03-30 09:45:00,362.21,362.3,361.9,362.03,33474.0,340.3408,340.4253,340.0495,340.1716,33474.0
2021-03-30 09:50:00,362.07,362.14,361.65,362.01,35107.0,340.2092,340.275,339.8146,340.1528,35107.0
2021-03-30 09:55:00,362.03,362.34,361.95,362.24,40435.0,340.1716,340.4629,340.0964,340.3689,40435.0
2021-03-30 10:00:00,362.24,362.32,361.92,362.02,41911.0,340.3689,340.4441,340.0683,340.1622,41911.0
2021-03-30 10:05:00,362.06,362.21,361.71,362.01,28591.0,340.1998,340.3408,339.8709,340.1528,28591.0
2021-03-30 10:10:00,362.08,362.51,361.99,362.33,25356.0,340.2186,340.6226,340.134,340.4535,25356.0
2021-03-30 10:15:00,362.34,362.34,361.62,361.66,27221.0,340.4629,340.4629,339.7864,339.824,27221.0
2021-03-30 10:20:00,361.65,361.65,361.27,361.58,62501.0,339.8146,339.8146,339.4575,339.7488,62501.0
2021-03-30 10:25:00,361.56,362.45,361.52,362.44,29864.0,339.73,340.5663,339.6924,340.5569,29864.0
2021-03-30 10:30:00,362.45,362.68,362.27,362.55,80165.0,340.5663,340.7824,340.3971,340.6602,80165.0
2021-03-30 10:35:00,362.53,362.67,362.31,362.37,28214.0,340.6414,340.773,340.4347,340.4911,28214.0
2021-03-30 10:40:00,362.37,362.86,362.35,362.77,36255.0,340.4911,340.9515,340.4723,340.8669,36255.0
2021-03-30 10:45:00,362.77,362.91,362.62,362.86,34355.0,340.8669,340.9985,340.726,340.9515,34355.0
2021-03-30 10:50:00,362.9,362.92,362.37,362.4,36804.0,340.9891,341.0079,340.4911,340.5193,36804.0
2021-03-30 10:55:00,362.41,362.44,362.31,362.41,13171.0,340.5287,340.5569,340.4347,340.5287,13171.0
2021-03-30 11:00:00,362.41,362.72,362.34,362.63,18347.0,340.5287,340.82,340.4629,340.7354,18347.0
2021-03-30 11:05:00,362.63,362.73,362.35,362.73,19051.0,340.7354,340.8294,340.4723,340.8294,19051.0
2021-03-30 11:10:00,362.76,362.93,362.65,362.77,46886.0,340.8575,341.0173,340.7542,340.8669,46886.0
2021-03-30 11:15:00,362.8,362.89,362.63,362.76,11940.0,340.8951,340.9797,340.7354,340.8575,11940.0
2021-03-30 11:20:00,362.77,362.78,362.46,362.58,17965.0,340.8669,340.8763,340.5757,340.6884,17965.0
2021-03-30 11:25:00,362.55,362.66,362.35,362.6,47820.0,340.6602,340.7636,340.4723,340.7072,47820.0
2021-03-30 11:30:00,362.58,362.94,362.41,362.75,31845.0,340.6884,341.0267,340.5287,340.8481,31845.0
2021-03-30 11:35:00,362.74,362.83,362.64,362.78,16196.0,340.8388,340.9233,340.7448,340.8763,16196.0
2021-03-30 11:40:00,362.81,362.87,362.62,362.83,22205.0,340.9045,340.9609,340.726,340.9233,22205.0
2021-03-30 11:45:00,362.87,363.01,362.44,362.5,69730.0,340.9609,341.0924,340.5569,340.6132,69730.0
2021-03-30 11:50:00,362.53,362.56,362.23,362.25,19890.0,340.6414,340.6696,340.3595,340.3783,19890.0
2021-03-30 11:55:00,362.22,362.32,362.13,362.21,11594.0,340.3501,340.4441,340.2656,340.3408,11594.0
2021-03-30 12:00:00,362.18,362.42,362.1,362.25,31318.0,340.3126,340.5381,340.2374,340.3783,31318.0
2021-03-30 12:05:00,362.26,362.39,362.24,362.35,10807.0,340.3877,340.5099,340.3689,340.4723,10807.0
2021-03-30 12:10:00,362.37,362.39,362.12,362.19,13075.0,340.4911,340.5099,340.2562,340.322,13075.0
2021-03-30 12:15:00,362.19,362.26,361.87,361.91,21984.0,340.322,340.3877,340.0213,340.0589,21984.0
2021-03-30 12:20:00,361.85,362.04,361.7,362.03,25870.0,340.0025,340.181,339.8615,340.1716,25870.0
2021-03-30 12:25:00,362.03,362.23,361.98,362.12,27334.0,340.1716,340.3595,340.1246,340.2562,27334.0
2021-03-30 12:30:00,362.1,362.27,362.04,362.11,16683.0,340.2374,340.3971,340.181,340.2468,16683.0
2021-03-30 12:35:00,362.11,362.42,361.92,362.31,27454.0,340.2468,340.5381,340.0683,340.4347,27454.0
2021-03-30 12:40:00,362.33,362.35,361.96,361.96,16604.0,340.4535,340.4723,340.1058,340.1058,16604.0
2021-03-30 12:45:00,361.95,362.14,361.95,362.11,17809.0,340.0964,340.275,340.0964,340.2468,17809.0
2021-03-30 12:50:00,362.08,362.2,361.84,362.12,11061.0,340.2186,340.3314,339.9931,340.2562,11061.0
2021-03-30 12:55:00,362.12,362.29,362.07,362.15,27284.0,340.2562,340.4159,340.2092,340.2844,27284.0
2021-03-30 13:00:00,362.14,362.14,361.72,361.91,17350.0,340.275,340.275,339.8803,340.0589,17350.0
2021-03-30 13:05:00,361.89,362.0,361.62,361.82,34199.0,340.0401,340.1434,339.7864,339.9743,34199.0
2021-03-30 13:10:00,361.8,362.01,361.79,361.95,32887.0,339.9555,340.1528,339.9461,340.0964,32887.0
2021-03-30 13:15:00,361.93,362.16,361.93,362.09,82354.0,340.0777,340.2938,340.0777,340.228,82354.0
2021-03-30 13:20:00,362.12,362.38,362.12,362.36,25290.0,340.2562,340.5005,340.2562,340.4817,25290.0
2021-03-30 13:25:00,362.36,362.46,362.28,362.31,41599.0,340.4817,340.5757,340.4065,340.4347,41599.0
2021-03-30 13:30:00,362.33,362.4,362.07,362.17,46813.0,340.4535,340.5193,340.2092,340.3032,46813.0
2021-03-30 13:35:00,362.19,362.44,362.07,362.42,31176.0,340.322,340.5569,340.2092,340.5381,31176.0
2021-03-30 13:40:00,362.43,362.46,362.33,362.36,5486.0,340.5475,340.5757,340.4535,340.4817,5486.0
2021-03-30 13:45:00,362.36,362.43,362.23,362.28,11872.0,340.4817,340.5475,340.3595,340.4065,11872.0
2021-03-30 13:50:00,362.3,362.47,362.25,362.31,13427.0,340.4253,340.5851,340.3783,340.4347,13427.0
2021-03-30 13:55:00,362.3,362.4,362.18,362.18,21503.0,340.4253,340.5193,340.3126,340.3126,21503.0
2021-03-30 14:00:00,362.16,362.16,361.89,362.01,19411.0,340.2938,340.2938,340.0401,340.1528,19411.0
2021-03-30 14:05:00,362.01,362.32,361.98,362.32,11033.0,340.1528,340.4441,340.1246,340.4441,11033.0
2021-03-30 14:10:00,362.29,362.37,362.12,362.34,28979.0,340.4159,340.4911,340.2562,340.4629,28979.0
2021-03-30 14:15:00,362.36,362.6,362.25,362.42,20961.0,340.4817,340.7072,340.3783,340.5381,20961.0
2021-03-30 14:20:00,362.46,362.56,362.11,362.37,20595.0,340.5757,340.6696,340.2468,340.4911,20595.0
2021-03-30 14:25:00,362.46,362.48,362.32,362.41,43738.0,340.5757,340.5944,340.4441,340.5287,43738.0
2021-03-30 14:30:00,362.41,362.66,362.35,362.58,21575.0,340.5287,340.7636,340.4723,340.6884,21575.0
2021-03-30 14:35:00,362.57,362.57,362.39,362.39,26682.0,340.679,340.679,340.5099,340.5099,26682.0
2021-03-30 14:40:00,362.42,362.59,362.28,362.33,25162.0,340.5381,340.6978,340.4065,340.4535,25162.0
2021-03-30 14:45:00,362.36,362.55,362.33,362.54,9037.0,340.4817,340.6602,340.4535,340.6508,9037.0
2021-03-30 14:50:00,362.56,362.75,362.45,362.64,15388.0,340.6696,340.8481,340.5663,340.7448,15388.0
2021-03-30 14:55:00,362.71,363.28,362.57,363.22,51889.0,340.8106,341.3461,340.679,341.2898,51889.0
2021-03-30 15:00:00,363.2,363.47,363.01,363.36,34691.0,341.271,341.5247,341.0924,341.4213,34691.0
2021-03-30 15:05:00,363.36,363.36,363.25,363.25,13648.0,341.4213,341.4213,341.318,341.318,13648.0
2021-03-30 15:10:00,363.18,363.19,362.91,363.05,23315.0,341.2522,341.2616,340.9985,341.13,23315.0
2021-03-30 15:15:00,363.08,363.13,362.95,363.06,17907.0,341.1582,341.2052,341.0361,341.1394,17907.0
2021-03-30 15:20:00,363.05,363.29,363.01,363.29,14292.0,341.13,341.3555,341.0924,341.3555,14292.0
2021-03-30 15:25:00,363.3,363.3,363.09,363.17,15477.0,341.3649,341.3649,341.1676,341.2428,15477.0
2021-03-30 15:30:00,363.18,363.33,363.02,363.2,45287.0,341.2522,341.3931,341.1018,341.271,45287.0
2021-03-30 15:35:00,363.22,363.4,362.95,363.01,37961.0,341.2898,341.4589,341.0361,341.0924,37961.0
2021-03-30 15:40:00,363.01,363.05,362.77,362.81,13002.0,341.0924,341.13,340.8669,340.9045,13002.0
2021-03-30 15:45:00,362.83,362.89,362.58,362.58,54874.0,340.9233,340.9797,340.6884,340.6884,54874.0
2021-03-30 15:50:00,362.61,362.61,362.01,362.05,70907.0,340.7166,340.7166,340.1528,340.1904,70907.0
2021-03-30 15:55:00,362.06,363.0,361.66,362.91,198423.0,340.1998,341.0831,339.824,340.9985,198423.0
2021-03-31 09:30:00,363.4,363.9,363.39,363.83,170257.0,341.4589,341.9287,341.4495,341.8629,170257.0
2021-03-31 09:35:00,363.87,364.22,363.87,364.2,80299.0,341.9005,342.2294,341.9005,342.2106,80299.0
2021-03-31 09:40:00,364.24,364.35,364.04,364.04,58441.0,342.2482,342.3515,342.0603,342.0603,58441.0
2021-03-31 09:45:00,364.08,364.25,363.94,364.12,63447.0,342.0978,342.2576,341.9663,342.1354,63447.0
2021-03-31 09:50:00,364.1,364.2,363.83,364.08,101113.0,342.1166,342.2106,341.8629,342.0978,101113.0
2021-03-31 09:55:00,364.09,364.24,364.01,364.1,22485.0,342.1072,342.2482,342.0321,342.1166,22485.0
2021-03-31 10:00:00,364.12,364.49,364.08,364.36,46656.0,342.1354,342.4831,342.0978,342.3609,46656.0
2021-03-31 10:05:00,364.33,364.5,364.32,364.4,21645.0,342.3328,342.4925,342.3234,342.3985,21645.0
2021-03-31 10:10:00,364.42,364.42,364.17,364.18,16973.0,342.4173,342.4173,342.1824,342.1918,16973.0
2021-03-31 10:15:00,364.21,364.36,364.06,364.36,19332.0,342.22,342.3609,342.0791,342.3609,19332.0
2021-03-31 10:20:00,364.37,364.44,364.27,364.27,44910.0,342.3703,342.4361,342.2764,342.2764,44910.0
2021-03-31 10:25:00,364.3,364.36,364.0,364.08,25906.0,342.3046,342.3609,342.0227,342.0978,25906.0
2021-03-31 10:30:00,364.08,364.35,364.0,364.18,26027.0,342.0978,342.3515,342.0227,342.1918,26027.0
2021-03-31 10:35:00,364.19,364.37,364.19,364.37,8918.0,342.2012,342.3703,342.2012,342.3703,8918.0
2021-03-31 10:40:00,364.41,364.85,364.41,364.72,33485.0,342.4079,342.8214,342.4079,342.6992,33485.0
2021-03-31 10:45:00,364.69,364.72,364.56,364.59,16330.0,342.671,342.6992,342.5489,342.5771,16330.0
2021-03-31 10:50:00,364.58,364.88,364.58,364.82,31686.0,342.5677,342.8495,342.5677,342.7932,31686.0
2021-03-31 10:55:00,364.89,364.91,364.76,364.76,18166.0,342.8589,342.8777,342.7368,342.7368,18166.0
2021-03-31 11:00:00,364.78,364.92,364.77,364.81,28769.0,342.7556,342.8871,342.7462,342.7838,28769.0
2021-03-31 11:05:00,364.82,364.86,364.66,364.71,25077.0,342.7932,342.8308,342.6428,342.6898,25077.0
2021-03-31 11:10:00,364.71,364.84,364.67,364.76,34362.0,342.6898,342.812,342.6522,342.7368,34362.0
2021-03-31 11:15:00,364.79,364.82,364.69,364.72,13774.0,342.765,342.7932,342.671,342.6992,13774.0
2021-03-31 11:20:00,364.72,364.76,364.56,364.59,15293.0,342.6992,342.7368,342.5489,342.5771,15293.0
2021-03-31 11:25:00,364.6,364.69,364.5,364.55,12670.0,342.5864,342.671,342.4925,342.5395,12670.0
2021-03-31 11:30:00,364.52,364.75,364.47,364.52,190300.0,342.5113,342.7274,342.4643,342.5113,190300.0
2021-03-31 11:35:00,364.54,364.77,364.53,364.72,19665.0,342.5301,342.7462,342.5207,342.6992,19665.0
2021-03-31 11:40:00,364.69,364.75,364.61,364.62,15104.0,342.671,342.7274,342.5958,342.6052,15104.0
2021-03-31 11:45:00,364.65,364.92,364.65,364.92,10568.0,342.6334,342.8871,342.6334,342.8871,10568.0
2021-03-31 11:50:00,364.92,365.07,364.92,365.07,41132.0,342.8871,343.0281,342.8871,343.0281,41132.0
2021-03-31 11:55:00,365.06,365.17,364.95,365.04,77742.0,343.0187,343.122,342.9153,342.9999,77742.0
2021-03-31 12:00:00,365.04,365.2,365.04,365.19,26620.0,342.9999,343.1502,342.9999,343.1408,26620.0
2021-03-31 12:05:00,365.19,365.25,365.17,365.21,20414.0,343.1408,343.1972,343.122,343.1596,20414.0
2021-03-31 12:10:00,365.21,365.25,365.14,365.24,16016.0,343.1596,343.1972,343.0938,343.1878,16016.0
2021-03-31 12:15:00,365.25,365.3,365.16,365.23,14660.0,343.1972,343.2442,343.1126,343.1784,14660.0
2021-03-31 12:20:00,365.28,365.34,365.22,365.33,10238.0,343.2254,343.2818,343.169,343.2724,10238.0
2021-03-31 12:25:00,365.32,365.37,365.21,365.25,7960.0,343.263,343.31,343.1596,343.1972,7960.0
2021-03-31 12:30:00,365.26,365.37,365.26,365.35,13013.0,343.2066,343.31,343.2066,343.2912,13013.0
2021-03-31 12:35:00,365.35,365.41,365.32,365.4,15015.0,343.2912,343.3475,343.263,343.3381,15015.0
2021-03-31 12:40:00,365.4,365.52,365.39,365.49,15699.0,343.3381,343.4509,343.3288,343.4227,15699.0
2021-03-31 12:45:00,365.47,365.5,365.43,365.43,18232.0,343.4039,343.4321,343.3663,343.3663,18232.0
2021-03-31 12:50:00,365.45,365.45,365.38,365.41,11624.0,343.3851,343.3851,343.3194,343.3475,11624.0
2021-03-31 12:55:00,365.39,365.5,365.37,365.49,16072.0,343.3288,343.4321,343.31,343.4227,16072.0
2021-03-31 13:00:00,365.48,365.61,365.48,365.57,27851.0,343.4133,343.5355,343.4133,343.4979,27851.0
2021-03-31 13:05:00,365.58,365.72,365.57,365.7,25635.0,343.5073,343.6388,343.4979,343.62,25635.0
2021-03-31 13:10:00,365.7,365.82,365.7,365.77,14411.0,343.62,343.7328,343.62,343.6858,14411.0
2021-03-31 13:15:00,365.76,365.81,365.61,365.61,9163.0,343.6764,343.7234,343.5355,343.5355,9163.0
2021-03-31 13:20:00,365.62,365.62,365.53,365.59,16378.0,343.5449,343.5449,343.4603,343.5167,16378.0
2021-03-31 13:25:00,365.59,365.71,365.57,365.68,8704.0,343.5167,343.6294,343.4979,343.6012,8704.0
2021-03-31 13:30:00,365.69,365.79,365.68,365.75,17797.0,343.6106,343.7046,343.6012,343.667,17797.0
2021-03-31 13:35:00,365.8,365.82,365.63,365.63,18597.0,343.714,343.7328,343.5543,343.5543,18597.0
2021-03-31 13:40:00,365.63,365.67,365.39,365.45,21271.0,343.5543,343.5918,343.3288,343.3851,21271.0
2021-03-31 13:45:00,365.44,365.52,365.41,365.49,28177.0,343.3757,343.4509,343.3475,343.4227,28177.0
2021-03-31 13:50:00,365.48,365.65,365.48,365.61,21522.0,343.4133,343.5731,343.4133,343.5355,21522.0
2021-03-31 13:55:00,365.61,365.72,365.58,365.58,18095.0,343.5355,343.6388,343.5073,343.5073,18095.0
2021-03-31 14:00:00,365.58,365.61,365.33,365.46,41397.0,343.5073,343.5355,343.2724,343.3945,41397.0
2021-03-31 14:05:00,365.46,365.5,365.27,365.29,22588.0,343.3945,343.4321,343.216,343.2348,22588.0
2021-03-31 14:10:00,365.27,365.34,365.04,365.3,28616.0,343.216,343.2818,342.9999,343.2442,28616.0
2021-03-31 14:15:00,365.27,365.35,365.19,365.25,20664.0,343.216,343.2912,343.1408,343.1972,20664.0
2021-03-31 14:20:00,365.22,365.34,365.18,365.22,29819.0,343.169,343.2818,343.1314,343.169,29819.0
2021-03-31 14:25:00,365.26,365.34,365.23,365.31,15597.0,343.2066,343.2818,343.1784,343.2536,15597.0
2021-03-31 14:30:00,365.38,365.56,365.38,365.52,20821.0,343.3194,343.4885,343.3194,343.4509,20821.0
2021-03-31 14:35:00,365.49,365.58,365.41,365.41,17435.0,343.4227,343.5073,343.3475,343.3475,17435.0
2021-03-31 14:40:00,365.35,365.51,365.06,365.34,58395.0,343.2912,343.4415,343.0187,343.2818,58395.0
2021-03-31 14:45:00,365.36,365.41,365.14,365.16,35773.0,343.3006,343.3475,343.0938,343.1126,35773.0
2021-03-31 14:50:00,365.18,365.28,365.14,365.27,28121.0,343.1314,343.2254,343.0938,343.216,28121.0
2021-03-31 14:55:00,365.29,365.47,365.07,365.17,28027.0,343.2348,343.4039,343.0281,343.122,28027.0
2021-03-31 15:00:00,365.13,365.5,365.12,365.5,83963.0,343.0844,343.4321,343.0751,343.4321,83963.0
2021-03-31 15:05:00,365.48,365.5,365.28,365.46,71354.0,343.4133,343.4321,343.2254,343.3945,71354.0
2021-03-31 15:10:00,365.45,365.48,365.21,365.32,62014.0,343.3851,343.4133,343.1596,343.263,62014.0
2021-03-31 15:15:00,365.31,365.62,365.28,365.35,45949.0,343.2536,343.5449,343.2254,343.2912,45949.0
2021-03-31 15:20:00,365.36,365.4,365.17,365.23,50556.0,343.3006,343.3381,343.122,343.1784,50556.0
2021-03-31 15:25:00,365.2,365.36,365.11,365.14,62319.0,343.1502,343.3006,343.0657,343.0938,62319.0
2021-03-31 15:30:00,365.15,365.44,365.1,365.19,61218.0,343.1032,343.3757,343.0563,343.1408,61218.0
2021-03-31 15:35:00,365.17,365.21,364.81,364.82,88244.0,343.122,343.1596,342.7838,342.7932,88244.0
2021-03-31 15:40:00,364.8,365.0,364.66,364.68,65915.0,342.7744,342.9623,342.6428,342.6616,65915.0
2021-03-31 15:45:00,364.67,364.81,364.52,364.7,151267.0,342.6522,342.7838,342.5113,342.6804,151267.0
2021-03-31 15:50:00,364.72,365.19,364.41,364.61,262259.0,342.6992,343.1408,342.4079,342.5958,262259.0
2021-03-31 15:55:00,364.62,364.8,364.05,364.3,602819.0,342.6052,342.7744,342.0697,342.3046,602819.0
2021-04-01 09:30:00,366.2,366.47,366.03,366.43,272574.0,344.0898,344.3435,343.9301,344.306,272574.0
2021-04-01 09:35:00,366.46,366.51,366.34,366.34,62829.0,344.3341,344.3811,344.2214,344.2214,62829.0
2021-04-01 09:40:00,366.34,366.55,366.13,366.23,125242.0,344.2214,344.4187,344.0241,344.118,125242.0
2021-04-01 09:45:00,366.24,366.41,366.15,366.15,53587.0,344.1274,344.2872,344.0429,344.0429,53587.0
2021-04-01 09:50:00,366.15,366.47,366.13,366.34,40145.0,344.0429,344.3435,344.0241,344.2214,40145.0
2021-04-01 09:55:00,366.34,366.34,366.09,366.21,46747.0,344.2214,344.2214,343.9865,344.0992,46747.0
2021-04-01 10:00:00,366.23,366.43,366.07,366.38,67848.0,344.118,344.306,343.9677,344.259,67848.0
2021-04-01 10:05:00,366.41,366.78,366.35,366.76,128859.0,344.2872,344.6348,344.2308,344.616,128859.0
2021-04-01 10:10:00,366.75,366.78,366.64,366.71,51100.0,344.6066,344.6348,344.5033,344.5691,51100.0
2021-04-01 10:15:00,366.72,366.94,366.71,366.88,35811.0,344.5784,344.7852,344.5691,344.7288,35811.0
2021-04-01 10:20:00,366.87,366.88,366.75,366.8,26746.0,344.7194,344.7288,344.6066,344.6536,26746.0
2021-04-01 10:25:00,366.8,366.96,366.7,366.96,90168.0,344.6536,344.804,344.5597,344.804,90168.0
2021-04-01 10:30:00,366.96,367.0,366.84,366.9,138296.0,344.804,344.8415,344.6912,344.7476,138296.0
2021-04-01 10:35:00,366.91,367.03,366.77,366.79,85158.0,344.757,344.8697,344.6254,344.6442,85158.0
2021-04-01 10:40:00,366.79,367.05,366.73,367.03,39039.0,344.6442,344.8885,344.5878,344.8697,39039.0
2021-04-01 10:45:00,367.02,367.04,366.9,366.94,26155.0,344.8603,344.8791,344.7476,344.7852,26155.0
2021-04-01 10:50:00,366.93,366.99,366.57,366.61,40419.0,344.7758,344.8321,344.4375,344.4751,40419.0
2021-04-01 10:55:00,366.64,367.03,366.63,367.03,56022.0,344.5033,344.8697,344.4939,344.8697,56022.0
2021-04-01 11:00:00,367.03,367.35,367.01,367.21,69274.0,344.8697,345.1704,344.8509,345.0389,69274.0
2021-04-01 11:05:00,367.22,367.22,366.81,367.09,59306.0,345.0483,345.0483,344.663,344.9261,59306.0
2021-04-01 11:10:00,367.05,367.15,366.87,366.95,27879.0,344.8885,344.9825,344.7194,344.7946,27879.0
2021-04-01 11:15:00,366.93,367.04,366.84,366.89,27225.0,344.7758,344.8791,344.6912,344.7382,27225.0
2021-04-01 11:20:00,366.87,367.18,366.83,366.94,31621.0,344.7194,345.0107,344.6818,344.7852,31621.0
2021-04-01 11:25:00,366.91,367.02,366.87,366.95,25421.0,344.757,344.8603,344.7194,344.7946,25421.0
2021-04-01 11:30:00,366.98,367.08,366.88,366.94,22209.0,344.8228,344.9167,344.7288,344.7852,22209.0
2021-04-01 11:35:00,366.89,367.02,366.85,366.96,15436.0,344.7382,344.8603,344.7006,344.804,15436.0
2021-04-01 11:40:00,366.91,366.99,366.84,366.97,13379.0,344.757,344.8321,344.6912,344.8134,13379.0
2021-04-01 11:45:00,366.97,367.07,366.84,367.0,16259.0,344.8134,344.9073,344.6912,344.8415,16259.0
2021-04-01 11:50:00,367.05,367.05,366.91,366.94,28778.0,344.8885,344.8885,344.757,344.7852,28778.0
2021-04-01 11:55:00,366.94,367.16,366.91,366.92,31097.0,344.7852,344.9919,344.757,344.7664,31097.0
2021-04-01 12:00:00,366.9,367.2,366.89,367.18,29171.0,344.7476,345.0295,344.7382,345.0107,29171.0
2021-04-01 12:05:00,367.18,367.37,367.16,367.34,51829.0,345.0107,345.1892,344.9919,345.161,51829.0
2021-04-01 12:10:00,367.31,367.36,367.11,367.27,44427.0,345.1328,345.1798,344.9449,345.0952,44427.0
2021-04-01 12:15:00,367.26,367.38,367.16,367.37,31346.0,345.0858,345.1986,344.9919,345.1892,31346.0
2021-04-01 12:20:00,367.38,367.44,367.36,367.43,17942.0,345.1986,345.255,345.1798,345.2456,17942.0
2021-04-01 12:25:00,367.42,367.48,367.38,367.44,14441.0,345.2362,345.2926,345.1986,345.255,14441.0
2021-04-01 12:30:00,367.45,367.5,367.43,367.43,25948.0,345.2644,345.3114,345.2456,345.2456,25948.0
2021-04-01 12:35:00,367.43,367.47,367.37,367.46,18899.0,345.2456,345.2832,345.1892,345.2738,18899.0
2021-04-01 12:40:00,367.47,367.47,367.32,367.41,19591.0,345.2832,345.2832,345.1422,345.2268,19591.0
2021-04-01 12:45:00,367.42,367.54,367.37,367.37,32515.0,345.2362,345.3489,345.1892,345.1892,32515.0
2021-04-01 12:50:00,367.34,367.44,367.29,367.38,16190.0,345.161,345.255,345.114,345.1986,16190.0
2021-04-01 12:55:00,367.39,367.47,367.39,367.44,14085.0,345.208,345.2832,345.208,345.255,14085.0
2021-04-01 13:00:00,367.44,367.51,367.39,367.4,27942.0,345.255,345.3208,345.208,345.2174,27942.0
2021-04-01 13:05:00,367.39,367.45,367.27,367.27,29854.0,345.208,345.2644,345.0952,345.0952,29854.0
2021-04-01 13:10:00,367.28,367.3,367.22,367.28,17492.0,345.1046,345.1234,345.0483,345.1046,17492.0
2021-04-01 13:15:00,367.3,367.32,367.08,367.12,92763.0,345.1234,345.1422,344.9167,344.9543,92763.0
2021-04-01 13:20:00,367.16,367.29,367.15,367.2,29550.0,344.9919,345.114,344.9825,345.0295,29550.0
2021-04-01 13:25:00,367.21,367.27,367.12,367.13,24227.0,345.0389,345.0952,344.9543,344.9637,24227.0
2021-04-01 13:30:00,367.13,367.43,367.08,367.41,27182.0,344.9637,345.2456,344.9167,345.2268,27182.0
2021-04-01 13:35:00,367.43,367.49,367.38,367.47,12041.0,345.2456,345.302,345.1986,345.2832,12041.0
2021-04-01 13:40:00,367.49,367.55,367.46,367.51,14059.0,345.302,345.3583,345.2738,345.3208,14059.0
2021-04-01 13:45:00,367.5,367.51,367.33,367.35,28316.0,345.3114,345.3208,345.1516,345.1704,28316.0
2021-04-01 13:50:00,367.33,367.45,367.31,367.39,43447.0,345.1516,345.2644,345.1328,345.208,43447.0
2021-04-01 13:55:00,367.39,367.42,367.35,367.37,47688.0,345.208,345.2362,345.1704,345.1892,47688.0
2021-04-01 14:00:00,367.39,367.45,367.34,367.44,12943.0,345.208,345.2644,345.161,345.255,12943.0
2021-04-01 14:05:00,367.44,367.45,367.34,367.35,29963.0,345.255,345.2644,345.161,345.1704,29963.0
2021-04-01 14:10:00,367.34,367.48,367.33,367.47,18546.0,345.161,345.2926,345.1516,345.2832,18546.0
2021-04-01 14:15:00,367.46,367.48,367.4,367.44,13464.0,345.2738,345.2926,345.2174,345.255,13464.0
2021-04-01 14:20:00,367.44,367.64,367.44,367.62,15511.0,345.255,345.4429,345.255,345.4241,15511.0
2021-04-01 14:25:00,367.6,367.62,367.51,367.56,21849.0,345.4053,345.4241,345.3208,345.3677,21849.0
2021-04-01 14:30:00,367.56,367.59,367.52,367.56,25493.0,345.3677,345.3959,345.3301,345.3677,25493.0
2021-04-01 14:35:00,367.59,367.62,367.55,367.61,14429.0,345.3959,345.4241,345.3583,345.4147,14429.0
2021-04-01 14:40:00,367.61,367.68,367.58,367.65,18760.0,345.4147,345.4805,345.3865,345.4523,18760.0
2021-04-01 14:45:00,367.66,367.67,367.54,367.62,25989.0,345.4617,345.4711,345.3489,345.4241,25989.0
2021-04-01 14:50:00,367.62,367.66,367.6,367.61,23926.0,345.4241,345.4617,345.4053,345.4147,23926.0
2021-04-01 14:55:00,367.6,367.66,367.59,367.62,14623.0,345.4053,345.4617,345.3959,345.4241,14623.0
2021-04-01 15:00:00,367.61,367.66,367.49,367.52,41348.0,345.4147,345.4617,345.302,345.3301,41348.0
2021-04-01 15:05:00,367.51,367.56,367.38,367.55,38962.0,345.3208,345.3677,345.1986,345.3583,38962.0
2021-04-01 15:10:00,367.56,367.6,367.37,367.4,40254.0,345.3677,345.4053,345.1892,345.2174,40254.0
2021-04-01 15:15:00,367.4,367.5,367.25,367.35,22176.0,345.2174,345.3114,345.0764,345.1704,22176.0
2021-04-01 15:20:00,367.35,367.37,367.15,367.15,30235.0,345.1704,345.1892,344.9825,344.9825,30235.0
2021-04-01 15:25:00,367.16,367.32,367.16,367.3,32729.0,344.9919,345.1422,344.9919,345.1234,32729.0
2021-04-01 15:30:00,367.31,367.5,367.24,367.46,38071.0,345.1328,345.3114,345.0671,345.2738,38071.0
2021-04-01 15:35:00,367.46,367.51,367.19,367.31,49518.0,345.2738,345.3208,345.0201,345.1328,49518.0
2021-04-01 15:40:00,367.29,367.42,367.28,367.4,55526.0,345.114,345.2362,345.1046,345.2174,55526.0
2021-04-01 15:45:00,367.4,367.76,367.39,367.73,52680.0,345.2174,345.5557,345.208,345.5275,52680.0
2021-04-01 15:50:00,367.74,367.92,367.55,367.92,88295.0,345.5369,345.706,345.3583,345.706,88295.0
2021-04-01 15:55:00,367.9,368.29,367.83,368.16,189383.0,345.6872,346.0537,345.6214,345.9315,189383.0
2021-04-05 09:30:00,370.89,371.58,370.81,371.51,319254.0,348.4967,349.145,348.4215,349.0792,319254.0
2021-04-05 09:35:00,371.49,371.65,371.29,371.33,53435.0,349.0604,349.2108,348.8725,348.9101,53435.0
2021-04-05 09:40:00,371.34,371.46,371.27,371.35,117681.0,348.9195,349.0323,348.8537,348.9289,117681.0
2021-04-05 09:45:00,371.37,371.76,371.37,371.69,46410.0,348.9477,349.3141,348.9477,349.2484,46410.0
2021-04-05 09:50:00,371.69,371.86,371.64,371.76,82342.0,349.2484,349.4081,349.2014,349.3141,82342.0
2021-04-05 09:55:00,371.76,371.95,371.76,371.9,66592.0,349.3141,349.4927,349.3141,349.4457,66592.0
2021-04-05 10:00:00,371.92,372.0,371.58,371.87,72391.0,349.4645,349.5397,349.145,349.4175,72391.0
2021-04-05 10:05:00,371.88,372.06,371.76,372.01,42690.0,349.4269,349.596,349.3141,349.5491,42690.0
2021-04-05 10:10:00,372.02,372.12,371.93,372.1,47595.0,349.5584,349.6524,349.4739,349.6336,47595.0
2021-04-05 10:15:00,372.17,372.55,372.17,372.55,56125.0,349.6994,350.0564,349.6994,350.0564,56125.0
2021-04-05 10:20:00,372.55,372.73,372.52,372.65,52749.0,350.0564,350.2256,350.0283,350.1504,52749.0
2021-04-05 10:25:00,372.66,372.69,372.52,372.57,28147.0,350.1598,350.188,350.0283,350.0752,28147.0
2021-04-05 10:30:00,372.57,372.84,372.57,372.82,62824.0,350.0752,350.3289,350.0752,350.3101,62824.0
2021-04-05 10:35:00,372.84,372.92,372.8,372.92,31395.0,350.3289,350.4041,350.2914,350.4041,31395.0
2021-04-05 10:40:00,372.94,373.15,372.94,373.12,35521.0,350.4229,350.6202,350.4229,350.592,35521.0
2021-04-05 10:45:00,373.14,373.21,373.14,373.18,17734.0,350.6108,350.6766,350.6108,350.6484,17734.0
2021-04-05 10:50:00,373.19,373.19,372.9,372.91,22073.0,350.6578,350.6578,350.3853,350.3947,22073.0
2021-04-05 10:55:00,372.9,373.05,372.83,372.86,20519.0,350.3853,350.5263,350.3195,350.3477,20519.0
2021-04-05 11:00:00,372.87,372.93,372.74,372.93,36391.0,350.3571,350.4135,350.235,350.4135,36391.0
2021-04-05 11:05:00,372.95,373.06,372.92,373.06,127062.0,350.4323,350.5357,350.4041,350.5357,127062.0
2021-04-05 11:10:00,373.06,373.19,373.03,373.08,17554.0,350.5357,350.6578,350.5075,350.5544,17554.0
2021-04-05 11:15:00,373.1,373.11,372.97,372.97,16844.0,350.5732,350.5826,350.4511,350.4511,16844.0
2021-04-05 11:20:00,372.97,373.0,372.88,372.97,12731.0,350.4511,350.4793,350.3665,350.4511,12731.0
2021-04-05 11:25:00,372.98,372.98,372.91,372.94,8758.0,350.4605,350.4605,350.3947,350.4229,8758.0
2021-04-05 11:30:00,372.93,373.25,372.92,373.23,19210.0,350.4135,350.7142,350.4041,350.6954,19210.0
2021-04-05 11:35:00,373.25,373.63,373.23,373.59,28134.0,350.7142,351.0712,350.6954,351.0337,28134.0
2021-04-05 11:40:00,373.6,373.65,373.52,373.55,12864.0,351.0431,351.09,350.9679,350.9961,12864.0
2021-04-05 11:45:00,373.58,373.6,373.46,373.5,15683.0,351.0243,351.0431,350.9115,350.9491,15683.0
2021-04-05 11:50:00,373.52,373.53,373.37,373.45,20183.0,350.9679,350.9773,350.8269,350.9021,20183.0
2021-04-05 11:55:00,373.45,373.57,373.28,373.42,37936.0,350.9021,351.0149,350.7424,350.8739,37936.0
2021-04-05 12:00:00,373.45,373.57,373.45,373.52,9573.0,350.9021,351.0149,350.9021,350.9679,9573.0
2021-04-05 12:05:00,373.52,373.57,373.45,373.53,7721.0,350.9679,351.0149,350.9021,350.9773,7721.0
2021-04-05 12:10:00,373.53,373.58,373.48,373.51,9428.0,350.9773,351.0243,350.9303,350.9585,9428.0
2021-04-05 12:15:00,373.52,373.54,373.46,373.53,16117.0,350.9679,350.9867,350.9115,350.9773,16117.0
2021-04-05 12:20:00,373.53,373.64,373.53,373.63,17073.0,350.9773,351.0806,350.9773,351.0712,17073.0
2021-04-05 12:25:00,373.66,373.81,373.66,373.75,14787.0,351.0994,351.2404,351.0994,351.184,14787.0
2021-04-05 12:30:00,373.76,374.0,373.75,373.95,18492.0,351.1934,351.4189,351.184,351.3719,18492.0
2021-04-05 12:35:00,373.97,374.07,373.94,373.98,29786.0,351.3907,351.4847,351.3625,351.4001,29786.0
2021-04-05 12:40:00,373.99,374.01,373.83,373.85,15536.0,351.4095,351.4283,351.2592,351.278,15536.0
2021-04-05 12:45:00,373.87,373.91,373.78,373.81,27332.0,351.2968,351.3343,351.2122,351.2404,27332.0
2021-04-05 12:50:00,373.78,373.78,373.48,373.48,30144.0,351.2122,351.2122,350.9303,350.9303,30144.0
2021-04-05 12:55:00,373.46,373.55,373.37,373.54,16005.0,350.9115,350.9961,350.8269,350.9867,16005.0
2021-04-05 13:00:00,373.52,373.69,373.51,373.66,16119.0,350.9679,351.1276,350.9585,351.0994,16119.0
2021-04-05 13:05:00,373.67,373.76,373.6,373.69,11461.0,351.1088,351.1934,351.0431,351.1276,11461.0
2021-04-05 13:10:00,373.68,373.68,373.51,373.54,14365.0,351.1182,351.1182,350.9585,350.9867,14365.0
2021-04-05 13:15:00,373.52,373.55,373.41,373.55,20555.0,350.9679,350.9961,350.8645,350.9961,20555.0
2021-04-05 13:20:00,373.54,373.59,373.47,373.47,5003.0,350.9867,351.0337,350.9209,350.9209,5003.0
2021-04-05 13:25:00,373.47,373.5,373.37,373.45,9020.0,350.9209,350.9491,350.8269,350.9021,9020.0
2021-04-05 13:30:00,373.45,373.62,373.44,373.57,14901.0,350.9021,351.0618,350.8927,351.0149,14901.0
2021-04-05 13:35:00,373.59,373.62,373.32,373.39,15127.0,351.0337,351.0618,350.78,350.8457,15127.0
2021-04-05 13:40:00,373.38,373.41,373.29,373.32,12583.0,350.8363,350.8645,350.7518,350.78,12583.0
2021-04-05 13:45:00,373.3,373.48,373.3,373.46,25458.0,350.7612,350.9303,350.7612,350.9115,25458.0
2021-04-05 13:50:00,373.44,373.55,373.42,373.54,16549.0,350.8927,350.9961,350.8739,350.9867,16549.0
2021-04-05 13:55:00,373.55,373.76,373.5,373.73,13107.0,350.9961,351.1934,350.9491,351.1652,13107.0
2021-04-05 14:00:00,373.73,373.74,373.53,373.53,17535.0,351.1652,351.1746,350.9773,350.9773,17535.0
2021-04-05 14:05:00,373.55,373.71,373.55,373.65,7271.0,350.9961,351.1464,350.9961,351.09,7271.0
2021-04-05 14:10:00,373.66,373.69,373.62,373.64,8587.0,351.0994,351.1276,351.0618,351.0806,8587.0
2021-04-05 14:15:00,373.65,373.69,373.62,373.64,15616.0,351.09,351.1276,351.0618,351.0806,15616.0
2021-04-05 14:20:00,373.66,373.66,373.53,373.57,4404.0,351.0994,351.0994,350.9773,351.0149,4404.0
2021-04-05 14:25:00,373.6,373.61,373.52,373.56,12290.0,351.0431,351.0524,350.9679,351.0055,12290.0
2021-04-05 14:30:00,373.57,373.74,373.56,373.69,8565.0,351.0149,351.1746,351.0055,351.1276,8565.0
2021-04-05 14:35:00,373.68,373.81,373.6,373.81,16051.0,351.1182,351.2404,351.0431,351.2404,16051.0
2021-04-05 14:40:00,373.86,373.95,373.62,373.7,27200.0,351.2874,351.3719,351.0618,351.137,27200.0
2021-04-05 14:45:00,373.72,373.72,373.54,373.58,30229.0,351.1558,351.1558,350.9867,351.0243,30229.0
2021-04-05 14:50:00,373.62,373.63,373.36,373.43,12510.0,351.0618,351.0712,350.8175,350.8833,12510.0
2021-04-05 14:55:00,373.45,373.54,373.3,373.31,30529.0,350.9021,350.9867,350.7612,350.7706,30529.0
2021-04-05 15:00:00,373.3,373.38,373.0,373.05,29357.0,350.7612,350.8363,350.4793,350.5263,29357.0
2021-04-05 15:05:00,373.02,373.2,372.97,373.2,46292.0,350.4981,350.6672,350.4511,350.6672,46292.0
2021-04-05 15:10:00,373.16,373.23,373.16,373.2,23238.0,350.6296,350.6954,350.6296,350.6672,23238.0
2021-04-05 15:15:00,373.16,373.58,373.15,373.58,30343.0,350.6296,351.0243,350.6202,351.0243,30343.0
2021-04-05 15:20:00,373.58,373.59,373.38,373.4,21580.0,351.0243,351.0337,350.8363,350.8551,21580.0
2021-04-05 15:25:00,373.39,373.4,373.05,373.22,36584.0,350.8457,350.8551,350.5263,350.686,36584.0
2021-04-05 15:30:00,373.24,373.24,373.06,373.09,27613.0,350.7048,350.7048,350.5357,350.5638,27613.0
2021-04-05 15:35:00,373.08,373.5,373.08,373.46,26042.0,350.5544,350.9491,350.5544,350.9115,26042.0
2021-04-05 15:40:00,373.42,373.55,373.14,373.47,33107.0,350.8739,350.9961,350.6108,350.9209,33107.0
2021-04-05 15:45:00,373.43,373.89,373.38,373.59,54374.0,350.8833,351.3155,350.8363,351.0337,54374.0
2021-04-05 15:50:00,373.59,373.92,373.34,373.86,67881.0,351.0337,351.3437,350.7988,351.2874,67881.0
2021-04-05 15:55:00,373.82,373.94,373.4,373.47,125054.0,351.2498,351.3625,350.8551,350.9209,125054.0
2021-04-06 09:30:00,372.99,373.16,372.85,373.08,223760.0,350.4699,350.6296,350.3383,350.5544,223760.0
2021-04-06 09:35:00,373.06,373.33,372.76,373.22,74903.0,350.5357,350.7894,350.2538,350.686,74903.0
2021-04-06 09:40:00,373.17,373.43,373.17,373.43,52539.0,350.639,350.8833,350.639,350.8833,52539.0
2021-04-06 09:45:00,373.44,373.57,373.39,373.5,24418.0,350.8927,351.0149,350.8457,350.9491,24418.0
2021-04-06 09:50:00,373.5,373.93,373.47,373.91,41516.0,350.9491,351.3531,350.9209,351.3343,41516.0
2021-04-06 09:55:00,373.9,374.01,373.85,373.9,115970.0,351.3249,351.4283,351.278,351.3249,115970.0
2021-04-06 10:00:00,373.95,374.13,373.94,374.09,38894.0,351.3719,351.5411,351.3625,351.5035,38894.0
2021-04-06 10:05:00,374.09,374.12,373.86,374.0,31246.0,351.5035,351.5317,351.2874,351.4189,31246.0
2021-04-06 10:10:00,373.99,374.0,373.8,373.98,27882.0,351.4095,351.4189,351.231,351.4001,27882.0
2021-04-06 10:15:00,373.96,374.13,373.84,374.09,21674.0,351.3813,351.5411,351.2686,351.5035,21674.0
2021-04-06 10:20:00,374.08,374.17,373.97,374.14,23589.0,351.4941,351.5786,351.3907,351.5504,23589.0
2021-04-06 10:25:00,374.14,374.29,373.96,373.98,18778.0,351.5504,351.6914,351.3813,351.4001,18778.0
2021-04-06 10:30:00,374.07,374.07,373.82,373.91,51266.0,351.4847,351.4847,351.2498,351.3343,51266.0
2021-04-06 10:35:00,373.91,374.01,373.75,373.96,24448.0,351.3343,351.4283,351.184,351.3813,24448.0
2021-04-06 10:40:00,373.97,374.1,373.72,373.81,27684.0,351.3907,351.5129,351.1558,351.2404,27684.0
2021-04-06 10:45:00,373.83,373.9,373.8,373.81,26409.0,351.2592,351.3249,351.231,351.2404,26409.0
2021-04-06 10:50:00,373.82,373.98,373.73,373.98,21575.0,351.2498,351.4001,351.1652,351.4001,21575.0
2021-04-06 10:55:00,373.98,374.1,373.97,373.97,20819.0,351.4001,351.5129,351.3907,351.3907,20819.0
2021-04-06 11:00:00,373.93,374.03,373.71,373.81,17253.0,351.3531,351.4471,351.1464,351.2404,17253.0
2021-04-06 11:05:00,373.82,373.93,373.67,373.93,28370.0,351.2498,351.3531,351.1088,351.3531,28370.0
2021-04-06 11:10:00,373.92,374.11,373.91,374.1,24483.0,351.3437,351.5223,351.3343,351.5129,24483.0
2021-04-06 11:15:00,374.14,374.24,373.99,374.04,24135.0,351.5504,351.6444,351.4095,351.4565,24135.0
2021-04-06 11:20:00,374.06,374.1,373.92,373.96,10683.0,351.4753,351.5129,351.3437,351.3813,10683.0
2021-04-06 11:25:00,373.97,374.08,373.94,374.03,11544.0,351.3907,351.4941,351.3625,351.4471,11544.0
2021-04-06 11:30:00,374.03,374.07,373.86,373.98,20099.0,351.4471,351.4847,351.2874,351.4001,20099.0
2021-04-06 11:35:00,373.98,374.22,373.96,374.18,17324.0,351.4001,351.6256,351.3813,351.588,17324.0
2021-04-06 11:40:00,374.17,374.25,374.12,374.22,18632.0,351.5786,351.6538,351.5317,351.6256,18632.0
2021-04-06 11:45:00,374.22,374.33,374.22,374.3,17139.0,351.6256,351.729,351.6256,351.7008,17139.0
2021-04-06 11:50:00,374.28,374.32,374.28,374.3,12280.0,351.682,351.7196,351.682,351.7008,12280.0
2021-04-06 11:55:00,374.31,374.33,374.22,374.32,19300.0,351.7102,351.729,351.6256,351.7196,19300.0
2021-04-06 12:00:00,374.29,374.31,374.13,374.17,36994.0,351.6914,351.7102,351.5411,351.5786,36994.0
2021-04-06 12:05:00,374.2,374.23,374.1,374.15,14493.0,351.6068,351.635,351.5129,351.5598,14493.0
2021-04-06 12:10:00,374.16,374.2,374.11,374.16,9901.0,351.5692,351.6068,351.5223,351.5692,9901.0
2021-04-06 12:15:00,374.16,374.3,374.14,374.16,37217.0,351.5692,351.7008,351.5504,351.5692,37217.0
2021-04-06 12:20:00,374.16,374.25,374.11,374.15,11850.0,351.5692,351.6538,351.5223,351.5598,11850.0
2021-04-06 12:25:00,374.16,374.2,374.02,374.03,22140.0,351.5692,351.6068,351.4377,351.4471,22140.0
2021-04-06 12:30:00,374.02,374.04,373.9,374.02,24223.0,351.4377,351.4565,351.3249,351.4377,24223.0
2021-04-06 12:35:00,373.97,373.97,373.8,373.83,13543.0,351.3907,351.3907,351.231,351.2592,13543.0
2021-04-06 12:40:00,373.85,373.94,373.8,373.93,25771.0,351.278,351.3625,351.231,351.3531,25771.0
2021-04-06 12:45:00,373.93,373.99,373.83,373.91,8255.0,351.3531,351.4095,351.2592,351.3343,8255.0
2021-04-06 12:50:00,373.9,373.96,373.83,373.94,16008.0,351.3249,351.3813,351.2592,351.3625,16008.0
2021-04-06 12:55:00,373.94,373.99,373.89,373.96,14289.0,351.3625,351.4095,351.3155,351.3813,14289.0
2021-04-06 13:00:00,373.97,373.99,373.68,373.72,19076.0,351.3907,351.4095,351.1182,351.1558,19076.0
2021-04-06 13:05:00,373.73,373.75,373.66,373.67,16664.0,351.1652,351.184,351.0994,351.1088,16664.0
2021-04-06 13:10:00,373.66,373.7,373.47,373.58,22155.0,351.0994,351.137,350.9209,351.0243,22155.0
2021-04-06 13:15:00,373.56,373.69,373.5,373.56,18772.0,351.0055,351.1276,350.9491,351.0055,18772.0
2021-04-06 13:20:00,373.51,373.51,373.31,373.31,22528.0,350.9585,350.9585,350.7706,350.7706,22528.0
2021-04-06 13:25:00,373.33,373.35,373.11,373.26,21358.0,350.7894,350.8081,350.5826,350.7236,21358.0
2021-04-06 13:30:00,373.19,373.45,373.13,373.38,19157.0,350.6578,350.9021,350.6014,350.8363,19157.0
2021-04-06 13:35:00,373.41,373.62,373.41,373.62,13837.0,350.8645,351.0618,350.8645,351.0618,13837.0
2021-04-06 13:40:00,373.61,373.75,373.57,373.68,16142.0,351.0524,351.184,351.0149,351.1182,16142.0
2021-04-06 13:45:00,373.67,373.81,373.66,373.7,19632.0,351.1088,351.2404,351.0994,351.137,19632.0
2021-04-06 13:50:00,373.73,373.82,373.67,373.82,13267.0,351.1652,351.2498,351.1088,351.2498,13267.0
2021-04-06 13:55:00,373.8,373.84,373.73,373.75,6938.0,351.231,351.2686,351.1652,351.184,6938.0
2021-04-06 14:00:00,373.81,373.88,373.72,373.88,19146.0,351.2404,351.3061,351.1558,351.3061,19146.0
2021-04-06 14:05:00,373.9,373.9,373.78,373.84,16462.0,351.3249,351.3249,351.2122,351.2686,16462.0
2021-04-06 14:10:00,373.82,373.94,373.8,373.9,14871.0,351.2498,351.3625,351.231,351.3249,14871.0
2021-04-06 14:15:00,373.9,373.91,373.82,373.85,20834.0,351.3249,351.3343,351.2498,351.278,20834.0
2021-04-06 14:20:00,373.81,373.88,373.77,373.88,6823.0,351.2404,351.3061,351.2028,351.3061,6823.0
2021-04-06 14:25:00,373.86,373.86,373.78,373.84,11502.0,351.2874,351.2874,351.2122,351.2686,11502.0
2021-04-06 14:30:00,373.83,373.85,373.69,373.7,30563.0,351.2592,351.278,351.1276,351.137,30563.0
2021-04-06 14:35:00,373.7,373.7,373.48,373.6,42250.0,351.137,351.137,350.9303,351.0431,42250.0
2021-04-06 14:40:00,373.63,373.89,373.62,373.81,19779.0,351.0712,351.3155,351.0618,351.2404,19779.0
2021-04-06 14:45:00,373.77,373.93,373.72,373.92,14203.0,351.2028,351.3531,351.1558,351.3437,14203.0
2021-04-06 14:50:00,373.9,373.9,373.64,373.76,36939.0,351.3249,351.3249,351.0806,351.1934,36939.0
2021-04-06 14:55:00,373.75,373.96,373.71,373.74,16591.0,351.184,351.3813,351.1464,351.1746,16591.0
2021-04-06 15:00:00,373.73,373.83,373.22,373.3,54546.0,351.1652,351.2592,350.686,350.7612,54546.0
2021-04-06 15:05:00,373.29,373.43,373.18,373.21,22939.0,350.7518,350.8833,350.6484,350.6766,22939.0
2021-04-06 15:10:00,373.21,373.39,373.16,373.35,28606.0,350.6766,350.8457,350.6296,350.8081,28606.0
2021-04-06 15:15:00,373.34,373.55,373.2,373.54,28587.0,350.7988,350.9961,350.6672,350.9867,28587.0
2021-04-06 15:20:00,373.53,373.64,373.46,373.58,24898.0,350.9773,351.0806,350.9115,351.0243,24898.0
2021-04-06 15:25:00,373.54,373.54,373.28,373.46,32041.0,350.9867,350.9867,350.7424,350.9115,32041.0
2021-04-06 15:30:00,373.51,373.51,373.33,373.33,21660.0,350.9585,350.9585,350.7894,350.7894,21660.0
2021-04-06 15:35:00,373.33,373.38,373.11,373.11,21271.0,350.7894,350.8363,350.5826,350.5826,21271.0
2021-04-06 15:40:00,373.08,373.31,373.04,373.06,36707.0,350.5544,350.7706,350.5169,350.5357,36707.0
2021-04-06 15:45:00,373.04,373.21,373.0,373.09,47131.0,350.5169,350.6766,350.4793,350.5638,47131.0
2021-04-06 15:50:00,373.1,373.1,372.67,372.74,78026.0,350.5732,350.5732,350.1692,350.235,78026.0
2021-04-06 15:55:00,372.76,373.31,372.71,373.27,119654.0,350.2538,350.7706,350.2068,350.733,119654.0
2021-04-07 09:30:00,373.15,373.57,373.14,373.37,118900.0,350.6202,351.0149,350.6108,350.8269,118900.0
2021-04-07 09:35:00,373.34,373.74,373.34,373.61,42930.0,350.7988,351.1746,350.7988,351.0524,42930.0
2021-04-07 09:40:00,373.62,373.76,373.41,373.61,46052.0,351.0618,351.1934,350.8645,351.0524,46052.0
2021-04-07 09:45:00,373.65,373.72,373.56,373.63,20810.0,351.09,351.1558,351.0055,351.0712,20810.0
2021-04-07 09:50:00,373.6,373.61,373.48,373.56,28408.0,351.0431,351.0524,350.9303,351.0055,28408.0
2021-04-07 09:55:00,373.54,373.58,373.39,373.46,19619.0,350.9867,351.0243,350.8457,350.9115,19619.0
2021-04-07 10:00:00,373.47,373.7,373.26,373.68,29792.0,350.9209,351.137,350.7236,351.1182,29792.0
2021-04-07 10:05:00,373.67,373.72,373.48,373.6,36473.0,351.1088,351.1558,350.9303,351.0431,36473.0
2021-04-07 10:10:00,373.62,373.71,373.53,373.62,12692.0,351.0618,351.1464,350.9773,351.0618,12692.0
2021-04-07 10:15:00,373.61,373.67,373.43,373.65,20208.0,351.0524,351.1088,350.8833,351.09,20208.0
2021-04-07 10:20:00,373.65,373.87,373.63,373.84,19957.0,351.09,351.2968,351.0712,351.2686,19957.0
2021-04-07 10:25:00,373.83,373.95,373.77,373.94,17521.0,351.2592,351.3719,351.2028,351.3625,17521.0
2021-04-07 10:30:00,373.99,374.05,373.88,373.91,25890.0,351.4095,351.4659,351.3061,351.3343,25890.0
2021-04-07 10:35:00,373.92,373.97,373.84,373.91,13115.0,351.3437,351.3907,351.2686,351.3343,13115.0
2021-04-07 10:40:00,373.93,374.06,373.91,373.97,18520.0,351.3531,351.4753,351.3343,351.3907,18520.0
2021-04-07 10:45:00,373.96,374.08,373.93,374.03,15770.0,351.3813,351.4941,351.3531,351.4471,15770.0
2021-04-07 10:50:00,374.0,374.01,373.84,373.94,66274.0,351.4189,351.4283,351.2686,351.3625,66274.0
2021-04-07 10:55:00,373.92,373.97,373.78,373.81,20019.0,351.3437,351.3907,351.2122,351.2404,20019.0
2021-04-07 11:00:00,373.8,373.98,373.77,373.9,15047.0,351.231,351.4001,351.2028,351.3249,15047.0
2021-04-07 11:05:00,373.88,374.05,373.8,373.87,33523.0,351.3061,351.4659,351.231,351.2968,33523.0
2021-04-07 11:10:00,373.9,373.91,373.81,373.88,34442.0,351.3249,351.3343,351.2404,351.3061,34442.0
2021-04-07 11:15:00,373.89,373.89,373.75,373.77,12854.0,351.3155,351.3155,351.184,351.2028,12854.0
2021-04-07 11:20:00,373.76,373.79,373.55,373.55,29545.0,351.1934,351.2216,350.9961,350.9961,29545.0
2021-04-07 11:25:00,373.55,373.58,373.37,373.43,26530.0,350.9961,351.0243,350.8269,350.8833,26530.0
2021-04-07 11:30:00,373.43,373.45,373.19,373.36,33586.0,350.8833,350.9021,350.6578,350.8175,33586.0
2021-04-07 11:35:00,373.37,373.42,372.94,372.95,17010.0,350.8269,350.8739,350.4229,350.4323,17010.0
2021-04-07 11:40:00,372.9,373.02,372.85,372.96,24149.0,350.3853,350.4981,350.3383,350.4417,24149.0
2021-04-07 11:45:00,372.95,373.19,372.9,373.06,20196.0,350.4323,350.6578,350.3853,350.5357,20196.0
2021-04-07 11:50:00,373.08,373.16,373.04,373.12,31884.0,350.5544,350.6296,350.5169,350.592,31884.0
2021-04-07 11:55:00,373.12,373.27,372.87,373.27,37363.0,350.592,350.733,350.3571,350.733,37363.0
2021-04-07 12:00:00,373.26,373.45,373.24,373.39,14087.0,350.7236,350.9021,350.7048,350.8457,14087.0
2021-04-07 12:05:00,373.39,373.47,373.33,373.45,10913.0,350.8457,350.9209,350.7894,350.9021,10913.0
2021-04-07 12:10:00,373.45,373.47,373.23,373.28,14055.0,350.9021,350.9209,350.6954,350.7424,14055.0
2021-04-07 12:15:00,373.28,373.28,372.79,372.87,90455.0,350.7424,350.7424,350.282,350.3571,90455.0
2021-04-07 12:20:00,372.88,373.18,372.81,373.18,24858.0,350.3665,350.6484,350.3008,350.6484,24858.0
2021-04-07 12:25:00,373.21,373.21,372.76,372.76,12826.0,350.6766,350.6766,350.2538,350.2538,12826.0
2021-04-07 12:30:00,372.76,373.02,372.72,372.96,17227.0,350.2538,350.4981,350.2162,350.4417,17227.0
2021-04-07 12:35:00,372.97,373.27,372.95,373.22,10701.0,350.4511,350.733,350.4323,350.686,10701.0
2021-04-07 12:40:00,373.2,373.23,373.13,373.13,9731.0,350.6672,350.6954,350.6014,350.6014,9731.0
2021-04-07 12:45:00,373.14,373.34,373.11,373.22,10644.0,350.6108,350.7988,350.5826,350.686,10644.0
2021-04-07 12:50:00,373.22,373.43,373.21,373.27,28823.0,350.686,350.8833,350.6766,350.733,28823.0
2021-04-07 12:55:00,373.32,373.34,373.23,373.26,22440.0,350.78,350.7988,350.6954,350.7236,22440.0
2021-04-07 13:00:00,373.24,373.4,373.15,373.29,7378.0,350.7048,350.8551,350.6202,350.7518,7378.0
2021-04-07 13:05:00,373.35,373.46,373.16,373.19,13500.0,350.8081,350.9115,350.6296,350.6578,13500.0
2021-04-07 13:10:00,373.21,373.42,373.19,373.39,6957.0,350.6766,350.8739,350.6578,350.8457,6957.0
2021-04-07 13:15:00,373.38,373.4,373.26,373.26,8639.0,350.8363,350.8551,350.7236,350.7236,8639.0
2021-04-07 13:20:00,373.26,373.33,373.09,373.09,9724.0,350.7236,350.7894,350.5638,350.5638,9724.0
2021-04-07 13:25:00,373.19,373.31,373.18,373.24,9270.0,350.6578,350.7706,350.6484,350.7048,9270.0
2021-04-07 13:30:00,373.22,373.38,373.17,373.37,9163.0,350.686,350.8363,350.639,350.8269,9163.0
2021-04-07 13:35:00,373.36,373.44,373.26,373.42,19501.0,350.8175,350.8927,350.7236,350.8739,19501.0
2021-04-07 13:40:00,373.38,373.48,373.37,373.47,10442.0,350.8363,350.9303,350.8269,350.9209,10442.0
2021-04-07 13:45:00,373.47,373.53,373.43,373.45,12882.0,350.9209,350.9773,350.8833,350.9021,12882.0
2021-04-07 13:50:00,373.45,373.51,373.39,373.47,14459.0,350.9021,350.9585,350.8457,350.9209,14459.0
2021-04-07 13:55:00,373.46,373.66,373.45,373.55,46009.0,350.9115,351.0994,350.9021,350.9961,46009.0
2021-04-07 14:00:00,373.57,373.86,373.53,373.67,37840.0,351.0149,351.2874,350.9773,351.1088,37840.0
2021-04-07 14:05:00,373.66,373.97,373.66,373.79,29101.0,351.0994,351.3907,351.0994,351.2216,29101.0
2021-04-07 14:10:00,373.84,374.04,373.83,373.98,26919.0,351.2686,351.4565,351.2592,351.4001,26919.0
2021-04-07 14:15:00,374.01,374.03,373.9,373.93,9800.0,351.4283,351.4471,351.3249,351.3531,9800.0
2021-04-07 14:20:00,373.92,373.95,373.78,373.9,24825.0,351.3437,351.3719,351.2122,351.3249,24825.0
2021-04-07 14:25:00,373.9,373.9,373.65,373.78,42242.0,351.3249,351.3249,351.09,351.2122,42242.0
2021-04-07 14:30:00,373.8,373.88,373.73,373.79,10145.0,351.231,351.3061,351.1652,351.2216,10145.0
2021-04-07 14:35:00,373.78,373.8,373.67,373.79,11231.0,351.2122,351.231,351.1088,351.2216,11231.0
2021-04-07 14:40:00,373.79,373.85,373.74,373.77,8663.0,351.2216,351.278,351.1746,351.2028,8663.0
2021-04-07 14:45:00,373.79,373.88,373.76,373.86,18405.0,351.2216,351.3061,351.1934,351.2874,18405.0
2021-04-07 14:50:00,373.87,373.93,373.75,373.8,35546.0,351.2968,351.3531,351.184,351.231,35546.0
2021-04-07 14:55:00,373.8,373.8,373.57,373.6,13402.0,351.231,351.231,351.0149,351.0431,13402.0
2021-04-07 15:00:00,373.6,373.89,373.6,373.88,15886.0,351.0431,351.3155,351.0431,351.3061,15886.0
2021-04-07 15:05:00,373.89,373.89,373.57,373.58,33546.0,351.3155,351.3155,351.0149,351.0243,33546.0
2021-04-07 15:10:00,373.6,373.64,373.39,373.43,26942.0,351.0431,351.0806,350.8457,350.8833,26942.0
2021-04-07 15:15:00,373.43,373.47,373.35,373.42,31303.0,350.8833,350.9209,350.8081,350.8739,31303.0
2021-04-07 15:20:00,373.43,373.61,373.39,373.39,15967.0,350.8833,351.0524,350.8457,350.8457,15967.0
2021-04-07 15:25:00,373.35,373.39,373.09,373.25,20862.0,350.8081,350.8457,350.5638,350.7142,20862.0
2021-04-07 15:30:00,373.24,373.24,373.03,373.08,20638.0,350.7048,350.7048,350.5075,350.5544,20638.0
2021-04-07 15:35:00,373.05,373.51,372.99,373.49,39161.0,350.5263,350.9585,350.4699,350.9397,39161.0
2021-04-07 15:40:00,373.46,373.62,373.41,373.62,36793.0,350.9115,351.0618,350.8645,351.0618,36793.0
2021-04-07 15:45:00,373.62,373.85,373.61,373.85,48482.0,351.0618,351.278,351.0524,351.278,48482.0
2021-04-07 15:50:00,373.85,373.88,373.4,373.59,60124.0,351.278,351.3061,350.8551,351.0337,60124.0
2021-04-07 15:55:00,373.57,373.81,373.49,373.75,91746.0,351.0149,351.2404,350.9397,351.184,91746.0
2021-04-08 09:30:00,374.97,375.08,374.77,374.88,164369.0,352.3303,352.4337,352.1424,352.2458,164369.0
2021-04-08 09:35:00,374.87,374.91,374.63,374.7,33881.0,352.2364,352.274,352.0109,352.0766,33881.0
2021-04-08 09:40:00,374.72,374.75,374.28,374.44,64356.0,352.0954,352.1236,351.682,351.8323,64356.0
2021-04-08 09:45:00,374.46,374.61,374.28,374.36,37500.0,351.8511,351.9921,351.682,351.7572,37500.0
2021-04-08 09:50:00,374.36,374.77,374.33,374.65,48444.0,351.7572,352.1424,351.729,352.0297,48444.0
2021-04-08 09:55:00,374.64,374.86,374.61,374.81,38140.0,352.0203,352.227,351.9921,352.18,38140.0
2021-04-08 10:00:00,374.8,374.88,374.57,374.58,29241.0,352.1706,352.2458,351.9545,351.9639,29241.0
2021-04-08 10:05:00,374.56,374.57,374.28,374.28,37761.0,351.9451,351.9545,351.682,351.682,37761.0
2021-04-08 10:10:00,374.26,374.45,374.06,374.23,34735.0,351.6632,351.8417,351.4753,351.635,34735.0
2021-04-08 10:15:00,374.25,374.47,374.16,374.3,21205.0,351.6538,351.8605,351.5692,351.7008,21205.0
2021-04-08 10:20:00,374.32,374.53,374.26,374.48,21158.0,351.7196,351.9169,351.6632,351.8699,21158.0
2021-04-08 10:25:00,374.47,374.58,374.3,374.55,28001.0,351.8605,351.9639,351.7008,351.9357,28001.0
2021-04-08 10:30:00,374.54,374.74,374.46,374.74,23621.0,351.9263,352.1142,351.8511,352.1142,23621.0
2021-04-08 10:35:00,374.73,374.84,374.64,374.75,25419.0,352.1048,352.2082,352.0203,352.1236,25419.0
2021-04-08 10:40:00,374.73,374.97,374.73,374.95,32092.0,352.1048,352.3303,352.1048,352.3115,32092.0
2021-04-08 10:45:00,374.97,374.99,374.68,374.75,53705.0,352.3303,352.3491,352.0578,352.1236,53705.0
2021-04-08 10:50:00,374.73,374.76,374.61,374.69,15578.0,352.1048,352.133,351.9921,352.0672,15578.0
2021-04-08 10:55:00,374.64,374.74,374.63,374.66,14680.0,352.0203,352.1142,352.0109,352.0391,14680.0
2021-04-08 11:00:00,374.67,374.87,374.55,374.82,27329.0,352.0484,352.2364,351.9357,352.1894,27329.0
2021-04-08 11:05:00,374.83,374.85,374.68,374.8,7964.0,352.1988,352.2176,352.0578,352.1706,7964.0
2021-04-08 11:10:00,374.77,374.82,374.73,374.81,14560.0,352.1424,352.1894,352.1048,352.18,14560.0
2021-04-08 11:15:00,374.8,374.88,374.57,374.73,15961.0,352.1706,352.2458,351.9545,352.1048,15961.0
2021-04-08 11:20:00,374.75,374.88,374.7,374.87,39146.0,352.1236,352.2458,352.0766,352.2364,39146.0
2021-04-08 11:25:00,374.88,374.93,374.81,374.9,19503.0,352.2458,352.2928,352.18,352.2646,19503.0
2021-04-08 11:30:00,374.92,375.1,374.82,374.91,65380.0,352.2834,352.4525,352.1894,352.274,65380.0
2021-04-08 11:35:00,374.92,374.99,374.92,374.96,16871.0,352.2834,352.3491,352.2834,352.3209,16871.0
2021-04-08 11:40:00,374.95,374.99,374.8,374.83,16581.0,352.3115,352.3491,352.1706,352.1988,16581.0
2021-04-08 11:45:00,374.83,375.0,374.75,374.95,17512.0,352.1988,352.3585,352.1236,352.3115,17512.0
2021-04-08 11:50:00,374.95,375.1,374.95,375.09,9066.0,352.3115,352.4525,352.3115,352.4431,9066.0
2021-04-08 11:55:00,375.06,375.07,374.94,374.94,24653.0,352.4149,352.4243,352.3021,352.3021,24653.0
2021-04-08 12:00:00,374.94,374.96,374.85,374.96,37855.0,352.3021,352.3209,352.2176,352.3209,37855.0
2021-04-08 12:05:00,374.98,374.99,374.91,374.98,18814.0,352.3397,352.3491,352.274,352.3397,18814.0
2021-04-08 12:10:00,374.99,375.09,374.9,375.08,10382.0,352.3491,352.4431,352.2646,352.4337,10382.0
2021-04-08 12:15:00,375.11,375.39,375.11,375.29,34728.0,352.4619,352.725,352.4619,352.631,34728.0
2021-04-08 12:20:00,375.3,375.31,375.12,375.28,29509.0,352.6404,352.6498,352.4713,352.6216,29509.0
2021-04-08 12:25:00,375.29,375.31,375.16,375.19,28766.0,352.631,352.6498,352.5089,352.5371,28766.0
2021-04-08 12:30:00,375.25,375.31,375.24,375.27,10941.0,352.5934,352.6498,352.584,352.6122,10941.0
2021-04-08 12:35:00,375.28,375.34,375.24,375.26,11708.0,352.6216,352.678,352.584,352.6028,11708.0
2021-04-08 12:40:00,375.24,375.28,375.11,375.24,23295.0,352.584,352.6216,352.4619,352.584,23295.0
2021-04-08 12:45:00,375.25,375.28,375.03,375.04,27504.0,352.5934,352.6216,352.3867,352.3961,27504.0
2021-04-08 12:50:00,375.03,375.17,375.03,375.11,8830.0,352.3867,352.5183,352.3867,352.4619,8830.0
2021-04-08 12:55:00,375.1,375.12,375.05,375.05,120834.0,352.4525,352.4713,352.4055,352.4055,120834.0
2021-04-08 13:00:00,375.04,375.19,375.04,375.19,15500.0,352.3961,352.5371,352.3961,352.5371,15500.0
2021-04-08 13:05:00,375.17,375.23,375.11,375.17,42701.0,352.5183,352.5746,352.4619,352.5183,42701.0
2021-04-08 13:10:00,375.15,375.21,375.1,375.12,12717.0,352.4995,352.5558,352.4525,352.4713,12717.0
2021-04-08 13:15:00,375.12,375.21,375.1,375.15,11862.0,352.4713,352.5558,352.4525,352.4995,11862.0
2021-04-08 13:20:00,375.13,375.16,375.0,375.09,12554.0,352.4807,352.5089,352.3585,352.4431,12554.0
2021-04-08 13:25:00,375.11,375.16,375.07,375.16,45122.0,352.4619,352.5089,352.4243,352.5089,45122.0
2021-04-08 13:30:00,375.16,375.3,375.15,375.23,60525.0,352.5089,352.6404,352.4995,352.5746,60525.0
2021-04-08 13:35:00,375.23,375.23,375.0,375.0,93094.0,352.5746,352.5746,352.3585,352.3585,93094.0
2021-04-08 13:40:00,375.04,375.04,374.92,374.92,37607.0,352.3961,352.3961,352.2834,352.2834,37607.0
2021-04-08 13:45:00,374.92,375.05,374.92,375.03,42239.0,352.2834,352.4055,352.2834,352.3867,42239.0
2021-04-08 13:50:00,375.05,375.06,374.99,375.02,11592.0,352.4055,352.4149,352.3491,352.3773,11592.0
2021-04-08 13:55:00,375.03,375.14,375.03,375.11,10432.0,352.3867,352.4901,352.3867,352.4619,10432.0
2021-04-08 14:00:00,375.11,375.2,375.04,375.18,6656.0,352.4619,352.5464,352.3961,352.5277,6656.0
2021-04-08 14:05:00,375.19,375.2,375.09,375.16,7580.0,352.5371,352.5464,352.4431,352.5089,7580.0
2021-04-08 14:10:00,375.16,375.2,375.15,375.2,10006.0,352.5089,352.5464,352.4995,352.5464,10006.0
2021-04-08 14:15:00,375.23,375.25,375.17,375.25,6032.0,352.5746,352.5934,352.5183,352.5934,6032.0
2021-04-08 14:20:00,375.23,375.26,375.16,375.22,11152.0,352.5746,352.6028,352.5089,352.5652,11152.0
2021-04-08 14:25:00,375.23,375.43,375.22,375.36,22698.0,352.5746,352.7626,352.5652,352.6968,22698.0
2021-04-08 14:30:00,375.36,375.39,375.32,375.35,16408.0,352.6968,352.725,352.6592,352.6874,16408.0
2021-04-08 14:35:00,375.35,375.39,375.31,375.39,10952.0,352.6874,352.725,352.6498,352.725,10952.0
2021-04-08 14:40:00,375.37,375.48,375.35,375.44,10052.0,352.7062,352.8095,352.6874,352.772,10052.0
2021-04-08 14:45:00,375.43,375.44,375.33,375.4,19509.0,352.7626,352.772,352.6686,352.7344,19509.0
2021-04-08 14:50:00,375.39,375.4,375.29,375.36,27251.0,352.725,352.7344,352.631,352.6968,27251.0
2021-04-08 14:55:00,375.36,375.49,375.35,375.45,18873.0,352.6968,352.8189,352.6874,352.7814,18873.0
2021-04-08 15:00:00,375.45,375.49,375.39,375.46,15479.0,352.7814,352.8189,352.725,352.7908,15479.0
2021-04-08 15:05:00,375.44,375.55,375.38,375.5,23360.0,352.772,352.8753,352.7156,352.8283,23360.0
2021-04-08 15:10:00,375.5,375.51,375.29,375.37,20518.0,352.8283,352.8377,352.631,352.7062,20518.0
2021-04-08 15:15:00,375.38,375.53,375.38,375.52,9280.0,352.7156,352.8565,352.7156,352.8471,9280.0
2021-04-08 15:20:00,375.52,375.52,375.38,375.39,19763.0,352.8471,352.8471,352.7156,352.725,19763.0
2021-04-08 15:25:00,375.39,375.43,375.31,375.35,10870.0,352.725,352.7626,352.6498,352.6874,10870.0
2021-04-08 15:30:00,375.37,375.48,375.33,375.34,43980.0,352.7062,352.8095,352.6686,352.678,43980.0
2021-04-08 15:35:00,375.33,375.38,375.21,375.29,37201.0,352.6686,352.7156,352.5558,352.631,37201.0
2021-04-08 15:40:00,375.31,375.37,375.26,375.31,43377.0,352.6498,352.7062,352.6028,352.6498,43377.0
2021-04-08 15:45:00,375.31,375.31,375.17,375.24,51448.0,352.6498,352.6498,352.5183,352.584,51448.0
2021-04-08 15:50:00,375.22,375.39,374.95,375.38,47667.0,352.5652,352.725,352.3115,352.7156,47667.0
2021-04-08 15:55:00,375.38,375.56,375.2,375.49,175013.0,352.7156,352.8847,352.5464,352.8189,175013.0
2021-04-09 09:30:00,375.43,375.77,375.33,375.7,181463.0,352.7626,353.082,352.6686,353.0163,181463.0
2021-04-09 09:35:00,375.68,375.77,375.52,375.71,31426.0,352.9975,353.082,352.8471,353.0257,31426.0
2021-04-09 09:40:00,375.73,375.84,375.65,375.81,39155.0,353.0444,353.1478,352.9693,353.1196,39155.0
2021-04-09 09:45:00,375.82,375.92,375.67,375.86,20207.0,353.129,353.223,352.9881,353.1666,20207.0
2021-04-09 09:50:00,375.87,376.0,375.81,375.91,30953.0,353.176,353.2981,353.1196,353.2136,30953.0
2021-04-09 09:55:00,375.9,376.08,375.9,376.03,15244.0,353.2042,353.3733,353.2042,353.3263,15244.0
2021-04-09 10:00:00,376.02,376.19,376.02,376.16,36914.0,353.3169,353.4767,353.3169,353.4485,36914.0
2021-04-09 10:05:00,376.15,376.19,376.05,376.09,22587.0,353.4391,353.4767,353.3451,353.3827,22587.0
2021-04-09 10:10:00,376.12,376.19,375.92,375.92,23814.0,353.4109,353.4767,353.223,353.223,23814.0
2021-04-09 10:15:00,375.9,376.01,375.82,375.86,22272.0,353.2042,353.3075,353.129,353.1666,22272.0
2021-04-09 10:20:00,375.86,375.97,375.85,375.9,15610.0,353.1666,353.27,353.1572,353.2042,15610.0
2021-04-09 10:25:00,375.88,375.88,375.61,375.7,18978.0,353.1854,353.1854,352.9317,353.0163,18978.0
2021-04-09 10:30:00,375.67,375.9,375.53,375.77,25181.0,352.9881,353.2042,352.8565,353.082,25181.0
2021-04-09 10:35:00,375.77,375.98,375.57,375.69,31215.0,353.082,353.2794,352.8941,353.0069,31215.0
2021-04-09 10:40:00,375.67,375.74,375.45,375.52,21191.0,352.9881,353.0538,352.7814,352.8471,21191.0
2021-04-09 10:45:00,375.47,375.85,375.45,375.82,17013.0,352.8001,353.1572,352.7814,353.129,17013.0
2021-04-09 10:50:00,375.81,375.88,375.68,375.74,12381.0,353.1196,353.1854,352.9975,353.0538,12381.0
2021-04-09 10:55:00,375.8,375.82,375.55,375.63,35415.0,353.1102,353.129,352.8753,352.9505,35415.0
2021-04-09 11:00:00,375.63,375.9,375.58,375.64,38344.0,352.9505,353.2042,352.9035,352.9599,38344.0
2021-04-09 11:05:00,375.64,375.87,375.57,375.8,33323.0,352.9599,353.176,352.8941,353.1102,33323.0
2021-04-09 11:10:00,375.82,376.0,375.7,375.99,19075.0,353.129,353.2981,353.0163,353.2888,19075.0
2021-04-09 11:15:00,375.99,376.05,375.83,375.85,23338.0,353.2888,353.3451,353.1384,353.1572,23338.0
2021-04-09 11:20:00,375.86,375.97,375.78,375.84,17054.0,353.1666,353.27,353.0914,353.1478,17054.0
2021-04-09 11:25:00,375.91,375.96,375.86,375.88,19672.0,353.2136,353.2606,353.1666,353.1854,19672.0
2021-04-09 11:30:00,375.88,376.05,375.83,376.05,19903.0,353.1854,353.3451,353.1384,353.3451,19903.0
2021-04-09 11:35:00,376.04,376.09,376.0,376.09,13777.0,353.3357,353.3827,353.2981,353.3827,13777.0
2021-04-09 11:40:00,376.08,376.2,376.05,376.09,34155.0,353.3733,353.4861,353.3451,353.3827,34155.0
2021-04-09 11:45:00,376.08,376.18,376.03,376.12,8734.0,353.3733,353.4673,353.3263,353.4109,8734.0
2021-04-09 11:50:00,376.14,376.32,376.14,376.31,14383.0,353.4297,353.5988,353.4297,353.5894,14383.0
2021-04-09 11:55:00,376.31,376.4,376.29,376.32,13034.0,353.5894,353.674,353.5706,353.5988,13034.0
2021-04-09 12:00:00,376.31,376.35,376.24,376.35,16539.0,353.5894,353.627,353.5237,353.627,16539.0
2021-04-09 12:05:00,376.32,376.36,376.19,376.2,9754.0,353.5988,353.6364,353.4767,353.4861,9754.0
2021-04-09 12:10:00,376.18,376.22,376.12,376.16,14503.0,353.4673,353.5049,353.4109,353.4485,14503.0
2021-04-09 12:15:00,376.18,376.24,376.1,376.22,12650.0,353.4673,353.5237,353.3921,353.5049,12650.0
2021-04-09 12:20:00,376.22,376.35,376.19,376.3,14724.0,353.5049,353.627,353.4767,353.58,14724.0
2021-04-09 12:25:00,376.3,376.3,376.2,376.2,7542.0,353.58,353.58,353.4861,353.4861,7542.0
2021-04-09 12:30:00,376.22,376.3,376.2,376.25,16757.0,353.5049,353.58,353.4861,353.5331,16757.0
2021-04-09 12:35:00,376.24,376.34,376.21,376.29,18675.0,353.5237,353.6176,353.4955,353.5706,18675.0
2021-04-09 12:40:00,376.29,376.36,376.28,376.33,5328.0,353.5706,353.6364,353.5612,353.6082,5328.0
2021-04-09 12:45:00,376.34,376.44,376.3,376.32,9762.0,353.6176,353.7116,353.58,353.5988,9762.0
2021-04-09 12:50:00,376.32,376.35,376.25,376.31,18774.0,353.5988,353.627,353.5331,353.5894,18774.0
2021-04-09 12:55:00,376.34,376.41,376.32,376.4,6475.0,353.6176,353.6834,353.5988,353.674,6475.0
2021-04-09 13:00:00,376.39,376.42,376.28,376.28,22741.0,353.6646,353.6928,353.5612,353.5612,22741.0
2021-04-09 13:05:00,376.28,376.31,376.26,376.28,11371.0,353.5612,353.5894,353.5425,353.5612,11371.0
2021-04-09 13:10:00,376.28,376.36,376.28,376.3,14033.0,353.5612,353.6364,353.5612,353.58,14033.0
2021-04-09 13:15:00,376.33,376.4,376.29,376.39,6899.0,353.6082,353.674,353.5706,353.6646,6899.0
2021-04-09 13:20:00,376.41,376.47,376.35,376.37,66453.0,353.6834,353.7398,353.627,353.6458,66453.0
2021-04-09 13:25:00,376.37,376.41,376.32,376.38,6113.0,353.6458,353.6834,353.5988,353.6552,6113.0
2021-04-09 13:30:00,376.38,376.54,376.36,376.52,17399.0,353.6552,353.8055,353.6364,353.7868,17399.0
2021-04-09 13:35:00,376.51,376.62,376.5,376.59,23470.0,353.7774,353.8807,353.768,353.8525,23470.0
2021-04-09 13:40:00,376.58,376.68,376.58,376.63,16530.0,353.8431,353.9371,353.8431,353.8901,16530.0
2021-04-09 13:45:00,376.65,376.84,376.64,376.79,15134.0,353.9089,354.0874,353.8995,354.0405,15134.0
2021-04-09 13:50:00,376.77,376.78,376.49,376.68,29018.0,354.0217,354.0311,353.7586,353.9371,29018.0
2021-04-09 13:55:00,376.68,376.73,376.66,376.69,19887.0,353.9371,353.9841,353.9183,353.9465,19887.0
2021-04-09 14:00:00,376.71,376.82,376.65,376.76,17616.0,353.9653,354.0686,353.9089,354.0123,17616.0
2021-04-09 14:05:00,376.74,376.74,376.63,376.65,9928.0,353.9935,353.9935,353.8901,353.9089,9928.0
2021-04-09 14:10:00,376.63,376.67,376.55,376.66,16287.0,353.8901,353.9277,353.8149,353.9183,16287.0
2021-04-09 14:15:00,376.67,376.76,376.66,376.75,6954.0,353.9277,354.0123,353.9183,354.0029,6954.0
2021-04-09 14:20:00,376.74,376.76,376.64,376.71,12341.0,353.9935,354.0123,353.8995,353.9653,12341.0
2021-04-09 14:25:00,376.7,376.75,376.62,376.66,14890.0,353.9559,354.0029,353.8807,353.9183,14890.0
2021-04-09 14:30:00,376.66,376.67,376.51,376.67,12398.0,353.9183,353.9277,353.7774,353.9277,12398.0
2021-04-09 14:35:00,376.68,376.69,376.57,376.69,10626.0,353.9371,353.9465,353.8337,353.9465,10626.0
2021-04-09 14:40:00,376.7,376.76,376.61,376.64,15116.0,353.9559,354.0123,353.8713,353.8995,15116.0
2021-04-09 14:45:00,376.63,376.76,376.63,376.74,8562.0,353.8901,354.0123,353.8901,353.9935,8562.0
2021-04-09 14:50:00,376.71,376.77,376.66,376.75,14373.0,353.9653,354.0217,353.9183,354.0029,14373.0
2021-04-09 14:55:00,376.76,376.77,376.6,376.64,14740.0,354.0123,354.0217,353.8619,353.8995,14740.0
2021-04-09 15:00:00,376.62,376.67,376.56,376.61,12285.0,353.8807,353.9277,353.8243,353.8713,12285.0
2021-04-09 15:05:00,376.57,376.59,376.45,376.5,21523.0,353.8337,353.8525,353.721,353.768,21523.0
2021-04-09 15:10:00,376.49,376.56,376.43,376.47,13606.0,353.7586,353.8243,353.7022,353.7398,13606.0
2021-04-09 15:15:00,376.47,376.73,376.47,376.7,12841.0,353.7398,353.9841,353.7398,353.9559,12841.0
2021-04-09 15:20:00,376.69,377.11,376.68,377.11,75241.0,353.9465,354.3411,353.9371,354.3411,75241.0
2021-04-09 15:25:00,377.11,377.37,377.1,377.37,23932.0,354.3411,354.5854,354.3317,354.5854,23932.0
2021-04-09 15:30:00,377.39,377.62,377.39,377.57,39998.0,354.6042,354.8203,354.6042,354.7734,39998.0
2021-04-09 15:35:00,377.61,377.8,377.59,377.66,46353.0,354.8109,354.9895,354.7921,354.8579,46353.0
2021-04-09 15:40:00,377.66,377.71,377.5,377.5,44372.0,354.8579,354.9049,354.7076,354.7076,44372.0
2021-04-09 15:45:00,377.48,377.77,377.48,377.76,29104.0,354.6888,354.9613,354.6888,354.9519,29104.0
2021-04-09 15:50:00,377.76,378.18,377.76,378.18,67811.0,354.9519,355.3465,354.9519,355.3465,67811.0
2021-04-09 15:55:00,378.19,378.4,378.08,378.21,128733.0,355.3559,355.5532,355.2526,355.3747,128733.0
2021-04-12 09:30:00,377.67,377.99,377.63,377.97,210467.0,354.8673,355.168,354.8297,355.1492,210467.0
2021-04-12 09:35:00,377.95,378.25,377.92,378.19,33333.0,355.1304,355.4123,355.1022,355.3559,33333.0
2021-04-12 09:40:00,378.21,378.21,377.96,378.06,31690.0,355.3747,355.3747,355.1398,355.2338,31690.0
2021-04-12 09:45:00,378.07,378.12,377.63,377.68,71769.0,355.2432,355.2901,354.8297,354.8767,71769.0
2021-04-12 09:50:00,377.66,377.66,377.32,377.45,42168.0,354.8579,354.8579,354.5385,354.6606,42168.0
2021-04-12 09:55:00,377.45,377.69,377.4,377.68,26582.0,354.6606,354.8861,354.6136,354.8767,26582.0
2021-04-12 10:00:00,377.69,377.87,377.68,377.82,20178.0,354.8861,355.0552,354.8767,355.0083,20178.0
2021-04-12 10:05:00,377.78,377.87,377.6,377.81,20476.0,354.9707,355.0552,354.8015,354.9989,20476.0
2021-04-12 10:10:00,377.8,377.81,377.57,377.69,32555.0,354.9895,354.9989,354.7734,354.8861,32555.0
2021-04-12 10:15:00,377.66,377.89,377.63,377.86,19477.0,354.8579,355.074,354.8297,355.0458,19477.0
2021-04-12 10:20:00,377.87,377.99,377.86,377.93,18171.0,355.0552,355.168,355.0458,355.1116,18171.0
2021-04-12 10:25:00,377.98,377.98,377.55,377.65,19539.0,355.1586,355.1586,354.7546,354.8485,19539.0
2021-04-12 10:30:00,377.71,377.72,377.39,377.47,19904.0,354.9049,354.9143,354.6042,354.6794,19904.0
2021-04-12 10:35:00,377.46,377.48,377.24,377.33,16996.0,354.67,354.6888,354.4633,354.5478,16996.0
2021-04-12 10:40:00,377.35,377.42,377.07,377.19,17896.0,354.5666,354.6324,354.3035,354.4163,17896.0
2021-04-12 10:45:00,377.18,377.53,377.11,377.5,24983.0,354.4069,354.7358,354.3411,354.7076,24983.0
2021-04-12 10:50:00,377.54,377.63,377.4,377.54,21401.0,354.7452,354.8297,354.6136,354.7452,21401.0
2021-04-12 10:55:00,377.55,377.66,377.53,377.57,8635.0,354.7546,354.8579,354.7358,354.7734,8635.0
2021-04-12 11:00:00,377.57,377.74,377.57,377.63,16494.0,354.7734,354.9331,354.7734,354.8297,16494.0
2021-04-12 11:05:00,377.65,377.67,377.54,377.54,18448.0,354.8485,354.8673,354.7452,354.7452,18448.0
2021-04-12 11:10:00,377.54,377.63,377.45,377.6,19766.0,354.7452,354.8297,354.6606,354.8015,19766.0
2021-04-12 11:15:00,377.58,377.8,377.47,377.8,11102.0,354.7828,354.9895,354.6794,354.9895,11102.0
2021-04-12 11:20:00,377.82,377.86,377.74,377.81,14863.0,355.0083,355.0458,354.9331,354.9989,14863.0
2021-04-12 11:25:00,377.77,377.82,377.69,377.82,10024.0,354.9613,355.0083,354.8861,355.0083,10024.0
2021-04-12 11:30:00,377.87,377.87,377.69,377.69,9619.0,355.0552,355.0552,354.8861,354.8861,9619.0
2021-04-12 11:35:00,377.65,377.71,377.51,377.66,20012.0,354.8485,354.9049,354.717,354.8579,20012.0
2021-04-12 11:40:00,377.65,377.81,377.49,377.81,15054.0,354.8485,354.9989,354.6982,354.9989,15054.0
2021-04-12 11:45:00,377.81,377.81,377.61,377.66,9017.0,354.9989,354.9989,354.8109,354.8579,9017.0
2021-04-12 11:50:00,377.63,377.89,377.56,377.84,11614.0,354.8297,355.074,354.764,355.0271,11614.0
2021-04-12 11:55:00,377.9,377.95,377.86,377.93,10014.0,355.0834,355.1304,355.0458,355.1116,10014.0
2021-04-12 12:00:00,377.97,377.98,377.89,377.98,15032.0,355.1492,355.1586,355.074,355.1586,15032.0
2021-04-12 12:05:00,378.0,378.0,377.82,377.82,6824.0,355.1774,355.1774,355.0083,355.0083,6824.0
2021-04-12 12:10:00,377.8,377.9,377.79,377.86,7039.0,354.9895,355.0834,354.9801,355.0458,7039.0
2021-04-12 12:15:00,377.88,377.89,377.63,377.77,15978.0,355.0646,355.074,354.8297,354.9613,15978.0
2021-04-12 12:20:00,377.78,377.91,377.78,377.88,8961.0,354.9707,355.0928,354.9707,355.0646,8961.0
2021-04-12 12:25:00,377.91,378.11,377.9,378.08,13506.0,355.0928,355.2808,355.0834,355.2526,13506.0
2021-04-12 12:30:00,378.11,378.45,378.05,378.45,45478.0,355.2808,355.6002,355.2244,355.6002,45478.0
2021-04-12 12:35:00,378.45,378.45,378.26,378.35,120755.0,355.6002,355.6002,355.4217,355.5063,120755.0
2021-04-12 12:40:00,378.34,378.46,378.33,378.45,7620.0,355.4969,355.6096,355.4875,355.6002,7620.0
2021-04-12 12:45:00,378.49,378.51,378.35,378.38,10724.0,355.6378,355.6566,355.5063,355.5345,10724.0
2021-04-12 12:50:00,378.39,378.44,378.34,378.42,20951.0,355.5438,355.5908,355.4969,355.572,20951.0
2021-04-12 12:55:00,378.44,378.48,378.4,378.41,8201.0,355.5908,355.6284,355.5532,355.5626,8201.0
2021-04-12 13:00:00,378.46,378.49,378.4,378.41,23937.0,355.6096,355.6378,355.5532,355.5626,23937.0
2021-04-12 13:05:00,378.44,378.44,378.32,378.33,7970.0,355.5908,355.5908,355.4781,355.4875,7970.0
2021-04-12 13:10:00,378.35,378.35,378.18,378.23,7442.0,355.5063,355.5063,355.3465,355.3935,7442.0
2021-04-12 13:15:00,378.23,378.23,378.06,378.15,21700.0,355.3935,355.3935,355.2338,355.3183,21700.0
2021-04-12 13:20:00,378.14,378.18,377.95,377.96,13866.0,355.3089,355.3465,355.1304,355.1398,13866.0
2021-04-12 13:25:00,377.96,378.08,377.96,378.0,25165.0,355.1398,355.2526,355.1398,355.1774,25165.0
2021-04-12 13:30:00,377.98,378.0,377.85,377.93,8277.0,355.1586,355.1774,355.0365,355.1116,8277.0
2021-04-12 13:35:00,377.93,377.93,377.79,377.84,7735.0,355.1116,355.1116,354.9801,355.0271,7735.0
2021-04-12 13:40:00,377.81,377.85,377.66,377.69,15787.0,354.9989,355.0365,354.8579,354.8861,15787.0
2021-04-12 13:45:00,377.68,377.94,377.68,377.92,17131.0,354.8767,355.121,354.8767,355.1022,17131.0
2021-04-12 13:50:00,377.91,377.92,377.67,377.72,10298.0,355.0928,355.1022,354.8673,354.9143,10298.0
2021-04-12 13:55:00,377.77,377.77,377.46,377.54,16809.0,354.9613,354.9613,354.67,354.7452,16809.0
2021-04-12 14:00:00,377.53,377.81,377.52,377.69,22576.0,354.7358,354.9989,354.7264,354.8861,22576.0
2021-04-12 14:05:00,377.77,377.88,377.54,377.79,18618.0,354.9613,355.0646,354.7452,354.9801,18618.0
2021-04-12 14:10:00,377.84,377.88,377.79,377.87,16676.0,355.0271,355.0646,354.9801,355.0552,16676.0
2021-04-12 14:15:00,377.89,377.91,377.81,377.88,18607.0,355.074,355.0928,354.9989,355.0646,18607.0
2021-04-12 14:20:00,377.91,377.91,377.73,377.76,16622.0,355.0928,355.0928,354.9237,354.9519,16622.0
2021-04-12 14:25:00,377.73,377.92,377.64,377.9,6763.0,354.9237,355.1022,354.8391,355.0834,6763.0
2021-04-12 14:30:00,377.89,377.93,377.77,377.77,10824.0,355.074,355.1116,354.9613,354.9613,10824.0
2021-04-12 14:35:00,377.77,377.9,377.76,377.88,8834.0,354.9613,355.0834,354.9519,355.0646,8834.0
2021-04-12 14:40:00,377.88,377.89,377.65,377.79,12262.0,355.0646,355.074,354.8485,354.9801,12262.0
2021-04-12 14:45:00,377.76,377.81,377.67,377.74,9792.0,354.9519,354.9989,354.8673,354.9331,9792.0
2021-04-12 14:50:00,377.74,377.75,377.48,377.58,16353.0,354.9331,354.9425,354.6888,354.7828,16353.0
2021-04-12 14:55:00,377.61,377.7,377.57,377.66,15547.0,354.8109,354.8955,354.7734,354.8579,15547.0
2021-04-12 15:00:00,377.63,377.65,377.44,377.5,26992.0,354.8297,354.8485,354.6512,354.7076,26992.0
2021-04-12 15:05:00,377.53,377.79,377.53,377.71,15742.0,354.7358,354.9801,354.7358,354.9049,15742.0
2021-04-12 15:10:00,377.74,377.78,377.53,377.54,24731.0,354.9331,354.9707,354.7358,354.7452,24731.0
2021-04-12 15:15:00,377.54,377.58,377.37,377.55,11655.0,354.7452,354.7828,354.5854,354.7546,11655.0
2021-04-12 15:20:00,377.54,377.94,377.54,377.91,15992.0,354.7452,355.121,354.7452,355.0928,15992.0
2021-04-12 15:25:00,377.91,377.93,377.79,377.83,12177.0,355.0928,355.1116,354.9801,355.0177,12177.0
2021-04-12 15:30:00,377.81,377.88,377.7,377.73,20020.0,354.9989,355.0646,354.8955,354.9237,20020.0
2021-04-12 15:35:00,377.76,378.14,377.74,378.13,33083.0,354.9519,355.3089,354.9331,355.2995,33083.0
2021-04-12 15:40:00,378.11,378.36,378.11,378.34,62467.0,355.2808,355.5157,355.2808,355.4969,62467.0
2021-04-12 15:45:00,378.38,378.49,378.34,378.38,26502.0,355.5345,355.6378,355.4969,355.5345,26502.0
2021-04-12 15:50:00,378.38,378.65,378.25,378.44,36415.0,355.5345,355.7881,355.4123,355.5908,36415.0
2021-04-12 15:55:00,378.45,378.45,378.07,378.37,150450.0,355.6002,355.6002,355.2432,355.5251,150450.0
2021-04-13 09:30:00,378.27,378.38,378.14,378.19,131749.0,355.4311,355.5345,355.3089,355.3559,131749.0
2021-04-13 09:35:00,378.22,378.48,378.17,378.39,50208.0,355.3841,355.6284,355.3371,355.5438,50208.0
2021-04-13 09:40:00,378.38,378.38,377.99,378.01,84982.0,355.5345,355.5345,355.168,355.1868,84982.0
2021-04-13 09:45:00,378.04,378.18,377.92,378.13,38060.0,355.215,355.3465,355.1022,355.2995,38060.0
2021-04-13 09:50:00,378.15,378.44,378.11,378.37,33770.0,355.3183,355.5908,355.2808,355.5251,33770.0
2021-04-13 09:55:00,378.37,378.57,378.32,378.55,34910.0,355.5251,355.713,355.4781,355.6942,34910.0
2021-04-13 10:00:00,378.54,378.84,378.54,378.77,37762.0,355.6848,355.9667,355.6848,355.9009,37762.0
2021-04-13 10:05:00,378.73,378.78,378.62,378.78,21460.0,355.8633,355.9103,355.76,355.9103,21460.0
2021-04-13 10:10:00,378.77,378.82,378.63,378.7,17002.0,355.9009,355.9479,355.7694,355.8351,17002.0
2021-04-13 10:15:00,378.7,378.73,378.6,378.62,23874.0,355.8351,355.8633,355.7412,355.76,23874.0
2021-04-13 10:20:00,378.61,378.63,378.51,378.57,22149.0,355.7506,355.7694,355.6566,355.713,22149.0
2021-04-13 10:25:00,378.61,378.69,378.53,378.68,16946.0,355.7506,355.8257,355.6754,355.8163,16946.0
2021-04-13 10:30:00,378.71,378.9,378.62,378.75,28842.0,355.8445,356.0231,355.76,355.8821,28842.0
2021-04-13 10:35:00,378.76,378.81,378.55,378.6,18330.0,355.8915,355.9385,355.6942,355.7412,18330.0
2021-04-13 10:40:00,378.64,378.8,378.59,378.75,14074.0,355.7788,355.9291,355.7318,355.8821,14074.0
2021-04-13 10:45:00,378.75,378.83,378.63,378.68,15381.0,355.8821,355.9573,355.7694,355.8163,15381.0
2021-04-13 10:50:00,378.68,378.68,378.48,378.51,22410.0,355.8163,355.8163,355.6284,355.6566,22410.0
2021-04-13 10:55:00,378.48,378.59,378.48,378.56,40490.0,355.6284,355.7318,355.6284,355.7036,40490.0
2021-04-13 11:00:00,378.59,378.77,378.55,378.59,24759.0,355.7318,355.9009,355.6942,355.7318,24759.0
2021-04-13 11:05:00,378.62,378.71,378.6,378.69,15304.0,355.76,355.8445,355.7412,355.8257,15304.0
2021-04-13 11:10:00,378.68,378.69,378.57,378.62,25062.0,355.8163,355.8257,355.713,355.76,25062.0
2021-04-13 11:15:00,378.6,378.67,378.5,378.65,23820.0,355.7412,355.8069,355.6472,355.7881,23820.0
2021-04-13 11:20:00,378.67,378.68,378.54,378.63,21378.0,355.8069,355.8163,355.6848,355.7694,21378.0
2021-04-13 11:25:00,378.63,378.79,378.62,378.78,15943.0,355.7694,355.9197,355.76,355.9103,15943.0
2021-04-13 11:30:00,378.81,378.91,378.8,378.82,15305.0,355.9385,356.0325,355.9291,355.9479,15305.0
2021-04-13 11:35:00,378.81,378.82,378.49,378.61,38378.0,355.9385,355.9479,355.6378,355.7506,38378.0
2021-04-13 11:40:00,378.6,378.76,378.59,378.71,19373.0,355.7412,355.8915,355.7318,355.8445,19373.0
2021-04-13 11:45:00,378.71,378.76,378.63,378.69,8645.0,355.8445,355.8915,355.7694,355.8257,8645.0
2021-04-13 11:50:00,378.69,378.72,378.62,378.67,13737.0,355.8257,355.8539,355.76,355.8069,13737.0
2021-04-13 11:55:00,378.66,378.81,378.65,378.81,23653.0,355.7975,355.9385,355.7881,355.9385,23653.0
2021-04-13 12:00:00,378.8,378.89,378.77,378.81,12618.0,355.9291,356.0137,355.9009,355.9385,12618.0
2021-04-13 12:05:00,378.79,378.79,378.66,378.69,13418.0,355.9197,355.9197,355.7975,355.8257,13418.0
2021-04-13 12:10:00,378.67,378.78,378.65,378.72,25084.0,355.8069,355.9103,355.7881,355.8539,25084.0
2021-04-13 12:15:00,378.74,378.82,378.67,378.81,10008.0,355.8727,355.9479,355.8069,355.9385,10008.0
2021-04-13 12:20:00,378.8,378.91,378.79,378.81,17368.0,355.9291,356.0325,355.9197,355.9385,17368.0
2021-04-13 12:25:00,378.81,378.83,378.7,378.7,21306.0,355.9385,355.9573,355.8351,355.8351,21306.0
2021-04-13 12:30:00,378.72,378.82,378.67,378.71,8784.0,355.8539,355.9479,355.8069,355.8445,8784.0
2021-04-13 12:35:00,378.72,378.76,378.69,378.7,9501.0,355.8539,355.8915,355.8257,355.8351,9501.0
2021-04-13 12:40:00,378.72,378.72,378.58,378.63,19429.0,355.8539,355.8539,355.7224,355.7694,19429.0
2021-04-13 12:45:00,378.63,378.69,378.52,378.63,12432.0,355.7694,355.8257,355.666,355.7694,12432.0
2021-04-13 12:50:00,378.62,378.62,378.53,378.56,8568.0,355.76,355.76,355.6754,355.7036,8568.0
2021-04-13 12:55:00,378.55,378.55,378.37,378.38,24503.0,355.6942,355.6942,355.5251,355.5345,24503.0
2021-04-13 13:00:00,378.41,378.62,378.32,378.53,34845.0,355.5626,355.76,355.4781,355.6754,34845.0
2021-04-13 13:05:00,378.55,378.66,378.41,378.55,29317.0,355.6942,355.7975,355.5626,355.6942,29317.0
2021-04-13 13:10:00,378.58,378.65,378.53,378.65,8187.0,355.7224,355.7881,355.6754,355.7881,8187.0
2021-04-13 13:15:00,378.63,378.72,378.6,378.72,7873.0,355.7694,355.8539,355.7412,355.8539,7873.0
2021-04-13 13:20:00,378.73,378.73,378.61,378.71,11583.0,355.8633,355.8633,355.7506,355.8445,11583.0
2021-04-13 13:25:00,378.72,378.76,378.69,378.7,5051.0,355.8539,355.8915,355.8257,355.8351,5051.0
2021-04-13 13:30:00,378.71,378.77,378.68,378.75,9297.0,355.8445,355.9009,355.8163,355.8821,9297.0
2021-04-13 13:35:00,378.76,378.84,378.71,378.83,45919.0,355.8915,355.9667,355.8445,355.9573,45919.0
2021-04-13 13:40:00,378.84,378.96,378.84,378.94,28716.0,355.9667,356.0794,355.9667,356.0606,28716.0
2021-04-13 13:45:00,378.94,378.95,378.86,378.9,19661.0,356.0606,356.07,355.9855,356.0231,19661.0
2021-04-13 13:50:00,378.89,378.92,378.83,378.91,24832.0,356.0137,356.0418,355.9573,356.0325,24832.0
2021-04-13 13:55:00,378.9,378.97,378.88,378.9,85231.0,356.0231,356.0888,356.0043,356.0231,85231.0
2021-04-13 14:00:00,378.88,379.09,378.86,379.09,31669.0,356.0043,356.2016,355.9855,356.2016,31669.0
2021-04-13 14:05:00,379.09,379.1,378.96,378.99,18998.0,356.2016,356.211,356.0794,356.1076,18998.0
2021-04-13 14:10:00,379.02,379.28,379.01,379.22,22809.0,356.1358,356.3801,356.1264,356.3237,22809.0
2021-04-13 14:15:00,379.25,379.34,379.17,379.31,18017.0,356.3519,356.4365,356.2768,356.4083,18017.0
2021-04-13 14:20:00,379.29,379.39,379.28,379.37,30179.0,356.3895,356.4835,356.3801,356.4647,30179.0
2021-04-13 14:25:00,379.38,379.38,379.3,379.36,11761.0,356.4741,356.4741,356.3989,356.4553,11761.0
2021-04-13 14:30:00,379.37,379.51,379.34,379.5,19948.0,356.4647,356.5962,356.4365,356.5868,19948.0
2021-04-13 14:35:00,379.49,379.52,379.36,379.38,14920.0,356.5774,356.6056,356.4553,356.4741,14920.0
2021-04-13 14:40:00,379.37,379.47,379.37,379.46,17753.0,356.4647,356.5586,356.4647,356.5492,17753.0
2021-04-13 14:45:00,379.47,379.55,379.43,379.55,29729.0,356.5586,356.6338,356.5211,356.6338,29729.0
2021-04-13 14:50:00,379.56,379.59,379.49,379.56,14943.0,356.6432,356.6714,356.5774,356.6432,14943.0
2021-04-13 14:55:00,379.56,379.76,379.55,379.7,17493.0,356.6432,356.8311,356.6338,356.7748,17493.0
2021-04-13 15:00:00,379.69,379.94,379.68,379.88,39532.0,356.7654,357.0003,356.756,356.9439,39532.0
2021-04-13 15:05:00,379.87,380.03,379.8,380.0,26644.0,356.9345,357.0848,356.8687,357.0566,26644.0
2021-04-13 15:10:00,380.0,380.12,379.97,379.99,20542.0,357.0566,357.1694,357.0285,357.0472,20542.0
2021-04-13 15:15:00,380.02,380.08,379.87,380.0,60455.0,357.0754,357.1318,356.9345,357.0566,60455.0
2021-04-13 15:20:00,380.0,380.12,379.93,379.98,23804.0,357.0566,357.1694,356.9909,357.0378,23804.0
2021-04-13 15:25:00,379.98,380.06,379.96,379.98,24085.0,357.0378,357.113,357.0191,357.0378,24085.0
2021-04-13 15:30:00,379.98,380.03,379.78,379.82,38160.0,357.0378,357.0848,356.8499,356.8875,38160.0
2021-04-13 15:35:00,379.81,379.82,379.58,379.58,47001.0,356.8781,356.8875,356.662,356.662,47001.0
2021-04-13 15:40:00,379.59,379.66,379.44,379.58,43886.0,356.6714,356.7372,356.5305,356.662,43886.0
2021-04-13 15:45:00,379.57,379.69,379.52,379.66,25564.0,356.6526,356.7654,356.6056,356.7372,25564.0
2021-04-13 15:50:00,379.66,379.67,379.38,379.61,59385.0,356.7372,356.7466,356.4741,356.6902,59385.0
2021-04-13 15:55:00,379.6,379.68,379.39,379.41,86230.0,356.6808,356.756,356.4835,356.5023,86230.0
2021-04-14 09:30:00,379.46,379.54,379.23,379.51,133345.0,356.5492,356.6244,356.3331,356.5962,133345.0
2021-04-14 09:35:00,379.49,379.82,379.44,379.78,37348.0,356.5774,356.8875,356.5305,356.8499,37348.0
2021-04-14 09:40:00,379.77,380.05,379.71,379.91,51270.0,356.8405,357.1036,356.7841,356.9721,51270.0
2021-04-14 09:45:00,379.91,380.0,379.88,379.95,49935.0,356.9721,357.0566,356.9439,357.0097,49935.0
2021-04-14 09:50:00,379.94,380.09,379.88,380.04,26368.0,357.0003,357.1412,356.9439,357.0942,26368.0
2021-04-14 09:55:00,379.99,380.41,379.99,380.4,115336.0,357.0472,357.4419,357.0472,357.4325,115336.0
2021-04-14 10:00:00,380.41,380.41,379.96,380.21,95282.0,357.4419,357.4419,357.0191,357.254,95282.0
2021-04-14 10:05:00,380.21,380.35,380.17,380.31,26664.0,357.254,357.3855,357.2164,357.3479,26664.0
2021-04-14 10:10:00,380.35,380.36,380.14,380.19,44025.0,357.3855,357.3949,357.1882,357.2352,44025.0
2021-04-14 10:15:00,380.18,380.24,380.0,380.19,18909.0,357.2258,357.2821,357.0566,357.2352,18909.0
2021-04-14 10:20:00,380.2,380.27,379.9,380.08,25573.0,357.2446,357.3103,356.9627,357.1318,25573.0
2021-04-14 10:25:00,380.09,380.12,379.81,379.92,18198.0,357.1412,357.1694,356.8781,356.9815,18198.0
2021-04-14 10:30:00,379.94,380.51,379.94,380.34,33127.0,357.0003,357.5358,357.0003,357.3761,33127.0
2021-04-14 10:35:00,380.32,380.35,380.0,380.0,42337.0,357.3573,357.3855,357.0566,357.0566,42337.0
2021-04-14 10:40:00,379.98,380.23,379.94,380.04,14168.0,357.0378,357.2728,357.0003,357.0942,14168.0
2021-04-14 10:45:00,380.1,380.44,380.1,380.43,9039.0,357.1506,357.4701,357.1506,357.4607,9039.0
2021-04-14 10:50:00,380.41,380.44,380.14,380.17,26014.0,357.4419,357.4701,357.1882,357.2164,26014.0
2021-04-14 10:55:00,380.22,380.34,379.98,380.0,44213.0,357.2634,357.3761,357.0378,357.0566,44213.0
2021-04-14 11:00:00,380.03,380.16,379.77,379.79,33945.0,357.0848,357.207,356.8405,356.8593,33945.0
2021-04-14 11:05:00,379.79,380.06,379.72,379.97,31648.0,356.8593,357.113,356.7935,357.0285,31648.0
2021-04-14 11:10:00,379.97,380.01,379.83,379.94,19942.0,357.0285,357.066,356.8969,357.0003,19942.0
2021-04-14 11:15:00,379.95,379.96,379.7,379.71,14807.0,357.0097,357.0191,356.7748,356.7841,14807.0
2021-04-14 11:20:00,379.71,379.84,379.49,379.54,20524.0,356.7841,356.9063,356.5774,356.6244,20524.0
2021-04-14 11:25:00,379.54,379.77,379.4,379.76,22401.0,356.6244,356.8405,356.4929,356.8311,22401.0
2021-04-14 11:30:00,379.78,379.83,379.65,379.73,10101.0,356.8499,356.8969,356.7278,356.8029,10101.0
2021-04-14 11:35:00,379.71,379.94,379.71,379.83,22365.0,356.7841,357.0003,356.7841,356.8969,22365.0
2021-04-14 11:40:00,379.81,379.95,379.79,379.91,13131.0,356.8781,357.0097,356.8593,356.9721,13131.0
2021-04-14 11:45:00,379.92,380.01,379.9,379.91,8141.0,356.9815,357.066,356.9627,356.9721,8141.0
2021-04-14 11:50:00,379.93,379.97,379.86,379.87,15453.0,356.9909,357.0285,356.9251,356.9345,15453.0
2021-04-14 11:55:00,379.86,380.03,379.84,380.03,15082.0,356.9251,357.0848,356.9063,357.0848,15082.0
2021-04-14 12:00:00,380.01,380.05,379.7,379.72,23705.0,357.066,357.1036,356.7748,356.7935,23705.0
2021-04-14 12:05:00,379.69,379.95,379.57,379.9,11620.0,356.7654,357.0097,356.6526,356.9627,11620.0
2021-04-14 12:10:00,379.83,379.94,379.6,379.6,8832.0,356.8969,357.0003,356.6808,356.6808,8832.0
2021-04-14 12:15:00,379.58,379.89,379.54,379.89,10314.0,356.662,356.9533,356.6244,356.9533,10314.0
2021-04-14 12:20:00,379.9,380.03,379.9,379.93,25061.0,356.9627,357.0848,356.9627,356.9909,25061.0
2021-04-14 12:25:00,379.94,380.04,379.66,379.75,16540.0,357.0003,357.0942,356.7372,356.8217,16540.0
2021-04-14 12:30:00,379.73,379.84,379.7,379.8,64414.0,356.8029,356.9063,356.7748,356.8687,64414.0
2021-04-14 12:35:00,379.81,380.02,379.76,380.0,22563.0,356.8781,357.0754,356.8311,357.0566,22563.0
2021-04-14 12:40:00,380.01,380.16,380.0,380.11,13138.0,357.066,357.207,357.0566,357.16,13138.0
2021-04-14 12:45:00,380.12,380.12,380.01,380.06,14514.0,357.1694,357.1694,357.066,357.113,14514.0
2021-04-14 12:50:00,380.12,380.14,380.03,380.09,17317.0,357.1694,357.1882,357.0848,357.1412,17317.0
2021-04-14 12:55:00,380.1,380.12,380.03,380.06,11687.0,357.1506,357.1694,357.0848,357.113,11687.0
2021-04-14 13:00:00,380.04,380.08,379.77,379.77,15361.0,357.0942,357.1318,356.8405,356.8405,15361.0
2021-04-14 13:05:00,379.77,379.99,379.77,379.92,17655.0,356.8405,357.0472,356.8405,356.9815,17655.0
2021-04-14 13:10:00,379.9,379.97,379.85,379.87,9464.0,356.9627,357.0285,356.9157,356.9345,9464.0
2021-04-14 13:15:00,379.86,379.98,379.81,379.9,9416.0,356.9251,357.0378,356.8781,356.9627,9416.0
2021-04-14 13:20:00,379.91,380.06,379.83,379.99,6238.0,356.9721,357.113,356.8969,357.0472,6238.0
2021-04-14 13:25:00,380.04,380.04,379.9,379.9,5092.0,357.0942,357.0942,356.9627,356.9627,5092.0
2021-04-14 13:30:00,379.89,379.89,379.6,379.61,31480.0,356.9533,356.9533,356.6808,356.6902,31480.0
2021-04-14 13:35:00,379.53,379.64,379.48,379.63,14162.0,356.615,356.7184,356.568,356.709,14162.0
2021-04-14 13:40:00,379.63,379.67,379.54,379.62,8943.0,356.709,356.7466,356.6244,356.6996,8943.0
2021-04-14 13:45:00,379.61,379.81,379.59,379.69,13365.0,356.6902,356.8781,356.6714,356.7654,13365.0
2021-04-14 13:50:00,379.68,379.75,379.59,379.64,13250.0,356.756,356.8217,356.6714,356.7184,13250.0
2021-04-14 13:55:00,379.71,379.72,378.59,378.82,50240.0,356.7841,356.7935,355.7318,355.9479,50240.0
2021-04-14 14:00:00,378.81,378.93,378.53,378.84,45079.0,355.9385,356.0512,355.6754,355.9667,45079.0
2021-04-14 14:05:00,378.78,378.78,377.98,378.08,65248.0,355.9103,355.9103,355.1586,355.2526,65248.0
2021-04-14 14:10:00,378.08,378.74,378.06,378.74,20677.0,355.2526,355.8727,355.2338,355.8727,20677.0
2021-04-14 14:15:00,378.71,378.81,378.38,378.7,35308.0,355.8445,355.9385,355.5345,355.8351,35308.0
2021-04-14 14:20:00,378.71,379.07,378.64,379.07,21510.0,355.8445,356.1828,355.7788,356.1828,21510.0
2021-04-14 14:25:00,379.07,379.24,378.88,379.08,26812.0,356.1828,356.3425,356.0043,356.1922,26812.0
2021-04-14 14:30:00,379.06,379.15,378.68,378.68,14854.0,356.1734,356.258,355.8163,355.8163,14854.0
2021-04-14 14:35:00,378.67,378.94,378.67,378.77,26756.0,355.8069,356.0606,355.8069,355.9009,26756.0
2021-04-14 14:40:00,378.8,379.1,378.8,378.94,10918.0,355.9291,356.211,355.9291,356.0606,10918.0
2021-04-14 14:45:00,378.96,378.96,378.5,378.5,11959.0,356.0794,356.0794,355.6472,355.6472,11959.0
2021-04-14 14:50:00,378.47,378.48,378.12,378.18,19794.0,355.619,355.6284,355.2901,355.3465,19794.0
2021-04-14 14:55:00,378.14,378.48,378.03,378.15,28393.0,355.3089,355.6284,355.2056,355.3183,28393.0
2021-04-14 15:00:00,378.13,378.24,377.72,378.18,37203.0,355.2995,355.4029,354.9143,355.3465,37203.0
2021-04-14 15:05:00,378.18,378.31,377.81,377.89,42555.0,355.3465,355.4687,354.9989,355.074,42555.0
2021-04-14 15:10:00,377.99,378.31,377.77,378.3,16959.0,355.168,355.4687,354.9613,355.4593,16959.0
2021-04-14 15:15:00,378.28,378.59,378.23,378.43,19984.0,355.4405,355.7318,355.3935,355.5814,19984.0
2021-04-14 15:20:00,378.39,378.56,378.12,378.5,43741.0,355.5438,355.7036,355.2901,355.6472,43741.0
2021-04-14 15:25:00,378.59,378.7,378.45,378.68,47321.0,355.7318,355.8351,355.6002,355.8163,47321.0
2021-04-14 15:30:00,378.67,378.82,378.49,378.55,33447.0,355.8069,355.9479,355.6378,355.6942,33447.0
2021-04-14 15:35:00,378.56,378.59,378.1,378.23,26513.0,355.7036,355.7318,355.2714,355.3935,26513.0
2021-04-14 15:40:00,378.18,378.24,377.9,378.12,42480.0,355.3465,355.4029,355.0834,355.2901,42480.0
2021-04-14 15:45:00,378.16,378.23,377.79,377.79,37989.0,355.3277,355.3935,354.9801,354.9801,37989.0
2021-04-14 15:50:00,377.79,378.18,377.77,377.89,77963.0,354.9801,355.3465,354.9613,355.074,77963.0
2021-04-14 15:55:00,377.82,378.28,377.7,378.26,249031.0,355.0083,355.4405,354.8955,355.4217,249031.0
2021-04-15 09:30:00,380.33,380.9,380.33,380.54,193355.0,357.3667,357.9023,357.3667,357.564,193355.0
2021-04-15 09:35:00,380.55,380.72,380.55,380.63,41759.0,357.5734,357.7332,357.5734,357.6486,41759.0
2021-04-15 09:40:00,380.64,380.83,380.44,380.45,64635.0,357.658,357.8365,357.4701,357.4795,64635.0
2021-04-15 09:45:00,380.44,380.62,380.41,380.52,22900.0,357.4701,357.6392,357.4419,357.5452,22900.0
2021-04-15 09:50:00,380.57,380.68,380.47,380.53,27419.0,357.5922,357.6956,357.4983,357.5546,27419.0
2021-04-15 09:55:00,380.54,380.55,380.28,380.5,21140.0,357.564,357.5734,357.3197,357.5265,21140.0
2021-04-15 10:00:00,380.54,380.59,380.44,380.56,31539.0,357.564,357.611,357.4701,357.5828,31539.0
2021-04-15 10:05:00,380.59,380.62,380.34,380.39,32945.0,357.611,357.6392,357.3761,357.4231,32945.0
2021-04-15 10:10:00,380.42,380.74,380.37,380.73,26584.0,357.4513,357.752,357.4043,357.7426,26584.0
2021-04-15 10:15:00,380.74,380.97,380.64,380.78,33341.0,357.752,357.9681,357.658,357.7895,33341.0
2021-04-15 10:20:00,380.83,381.0,380.82,380.88,23348.0,357.8365,357.9963,357.8271,357.8835,23348.0
2021-04-15 10:25:00,380.91,381.06,380.82,381.06,23359.0,357.9117,358.0526,357.8271,358.0526,23359.0
2021-04-15 10:30:00,381.08,381.62,381.08,381.48,61847.0,358.0714,358.5788,358.0714,358.4473,61847.0
2021-04-15 10:35:00,381.46,381.49,381.34,381.37,17854.0,358.4285,358.4567,358.3157,358.3439,17854.0
2021-04-15 10:40:00,381.34,381.59,381.33,381.58,20228.0,358.3157,358.5506,358.3063,358.5412,20228.0
2021-04-15 10:45:00,381.56,381.57,381.35,381.36,10460.0,358.5225,358.5318,358.3251,358.3345,10460.0
2021-04-15 10:50:00,381.41,381.41,381.23,381.37,25862.0,358.3815,358.3815,358.2124,358.3439,25862.0
2021-04-15 10:55:00,381.36,381.45,381.3,381.41,18742.0,358.3345,358.4191,358.2781,358.3815,18742.0
2021-04-15 11:00:00,381.45,381.88,381.43,381.79,31664.0,358.4191,358.8231,358.4003,358.7386,31664.0
2021-04-15 11:05:00,381.79,381.87,381.75,381.75,17251.0,358.7386,358.8137,358.701,358.701,17251.0
2021-04-15 11:10:00,381.77,381.77,381.52,381.57,34242.0,358.7198,358.7198,358.4849,358.5318,34242.0
2021-04-15 11:15:00,381.54,381.55,381.42,381.44,23732.0,358.5037,358.5131,358.3909,358.4097,23732.0
2021-04-15 11:20:00,381.44,381.5,381.35,381.37,19707.0,358.4097,358.4661,358.3251,358.3439,19707.0
2021-04-15 11:25:00,381.37,381.37,381.1,381.14,29947.0,358.3439,358.3439,358.0902,358.1278,29947.0
2021-04-15 11:30:00,381.17,381.26,381.01,381.21,28763.0,358.156,358.2406,358.0057,358.1936,28763.0
2021-04-15 11:35:00,381.22,381.24,381.16,381.21,8358.0,358.203,358.2218,358.1466,358.1936,8358.0
2021-04-15 11:40:00,381.21,381.24,381.07,381.19,18878.0,358.1936,358.2218,358.062,358.1748,18878.0
2021-04-15 11:45:00,381.23,381.34,381.2,381.3,14607.0,358.2124,358.3157,358.1842,358.2781,14607.0
2021-04-15 11:50:00,381.31,381.35,381.27,381.34,7710.0,358.2875,358.3251,358.25,358.3157,7710.0
2021-04-15 11:55:00,381.34,381.35,381.23,381.34,23931.0,358.3157,358.3251,358.2124,358.3157,23931.0
2021-04-15 12:00:00,381.34,381.37,381.21,381.24,19819.0,358.3157,358.3439,358.1936,358.2218,19819.0
2021-04-15 12:05:00,381.27,381.58,381.24,381.56,24042.0,358.25,358.5412,358.2218,358.5225,24042.0
2021-04-15 12:10:00,381.54,381.59,381.47,381.55,15076.0,358.5037,358.5506,358.4379,358.5131,15076.0
2021-04-15 12:15:00,381.56,381.64,381.52,381.58,16284.0,358.5225,358.5976,358.4849,358.5412,16284.0
2021-04-15 12:20:00,381.57,381.69,381.49,381.67,20719.0,358.5318,358.6446,358.4567,358.6258,20719.0
2021-04-15 12:25:00,381.66,381.68,381.62,381.64,17161.0,358.6164,358.6352,358.5788,358.5976,17161.0
2021-04-15 12:30:00,381.67,381.85,381.66,381.75,28695.0,358.6258,358.7949,358.6164,358.701,28695.0
2021-04-15 12:35:00,381.74,381.91,381.74,381.87,17610.0,358.6916,358.8513,358.6916,358.8137,17610.0
2021-04-15 12:40:00,381.87,381.96,381.83,381.96,8482.0,358.8137,358.8983,358.7761,358.8983,8482.0
2021-04-15 12:45:00,381.94,381.96,381.84,381.87,13172.0,358.8795,358.8983,358.7855,358.8137,13172.0
2021-04-15 12:50:00,381.88,382.05,381.88,382.01,11816.0,358.8231,358.9829,358.8231,358.9453,11816.0
2021-04-15 12:55:00,381.99,382.11,381.99,382.06,7852.0,358.9265,359.0392,358.9265,358.9923,7852.0
2021-04-15 13:00:00,382.08,382.13,381.85,381.94,21205.0,359.0111,359.058,358.7949,358.8795,21205.0
2021-04-15 13:05:00,381.94,381.95,381.6,381.65,27382.0,358.8795,358.8889,358.56,358.607,27382.0
2021-04-15 13:10:00,381.63,381.72,381.57,381.59,9741.0,358.5882,358.6728,358.5318,358.5506,9741.0
2021-04-15 13:15:00,381.61,381.75,381.57,381.68,17635.0,358.5694,358.701,358.5318,358.6352,17635.0
2021-04-15 13:20:00,381.7,381.81,381.61,381.8,12580.0,358.654,358.7574,358.5694,358.748,12580.0
2021-04-15 13:25:00,381.78,381.87,381.73,381.75,14280.0,358.7292,358.8137,358.6822,358.701,14280.0
2021-04-15 13:30:00,381.77,381.91,381.74,381.84,13286.0,358.7198,358.8513,358.6916,358.7855,13286.0
2021-04-15 13:35:00,381.82,381.91,381.82,381.9,14956.0,358.7668,358.8513,358.7668,358.8419,14956.0
2021-04-15 13:40:00,381.95,382.03,381.89,382.03,10932.0,358.8889,358.9641,358.8325,358.9641,10932.0
2021-04-15 13:45:00,382.04,382.05,381.88,381.89,12194.0,358.9735,358.9829,358.8231,358.8325,12194.0
2021-04-15 13:50:00,381.91,381.91,381.75,381.84,9463.0,358.8513,358.8513,358.701,358.7855,9463.0
2021-04-15 13:55:00,381.84,381.97,381.81,381.85,9611.0,358.7855,358.9077,358.7574,358.7949,9611.0
2021-04-15 14:00:00,381.9,382.03,381.8,382.03,25372.0,358.8419,358.9641,358.748,358.9641,25372.0
2021-04-15 14:05:00,382.05,382.1,381.76,381.76,36006.0,358.9829,359.0298,358.7104,358.7104,36006.0
2021-04-15 14:10:00,381.76,381.84,381.72,381.73,17005.0,358.7104,358.7855,358.6728,358.6822,17005.0
2021-04-15 14:15:00,381.77,382.03,381.77,381.9,110721.0,358.7198,358.9641,358.7198,358.8419,110721.0
2021-04-15 14:20:00,381.9,382.0,381.86,381.94,69040.0,358.8419,358.9359,358.8043,358.8795,69040.0
2021-04-15 14:25:00,381.95,382.09,381.93,382.05,31185.0,358.8889,359.0205,358.8701,358.9829,31185.0
2021-04-15 14:30:00,382.09,382.21,381.92,382.09,66489.0,359.0205,359.1332,358.8607,359.0205,66489.0
2021-04-15 14:35:00,382.07,382.13,382.05,382.12,38976.0,359.0017,359.058,358.9829,359.0486,38976.0
2021-04-15 14:40:00,382.1,382.1,381.95,381.96,15235.0,359.0298,359.0298,358.8889,358.8983,15235.0
2021-04-15 14:45:00,381.96,382.0,381.78,381.83,28383.0,358.8983,358.9359,358.7292,358.7761,28383.0
2021-04-15 14:50:00,381.82,381.93,381.8,381.81,24212.0,358.7668,358.8701,358.748,358.7574,24212.0
2021-04-15 14:55:00,381.79,381.86,381.67,381.8,17933.0,358.7386,358.8043,358.6258,358.748,17933.0
2021-04-15 15:00:00,381.81,381.93,381.75,381.93,14916.0,358.7574,358.8701,358.701,358.8701,14916.0
2021-04-15 15:05:00,381.94,381.96,381.71,381.73,18744.0,358.8795,358.8983,358.6634,358.6822,18744.0
2021-04-15 15:10:00,381.73,381.73,381.4,381.59,34338.0,358.6822,358.6822,358.3721,358.5506,34338.0
2021-04-15 15:15:00,381.58,381.76,381.54,381.75,20930.0,358.5412,358.7104,358.5037,358.701,20930.0
2021-04-15 15:20:00,381.75,381.78,381.45,381.49,35797.0,358.701,358.7292,358.4191,358.4567,35797.0
2021-04-15 15:25:00,381.55,381.58,381.4,381.43,16598.0,358.5131,358.5412,358.3721,358.4003,16598.0
2021-04-15 15:30:00,381.47,381.72,381.45,381.67,31423.0,358.4379,358.6728,358.4191,358.6258,31423.0
2021-04-15 15:35:00,381.69,381.88,381.64,381.83,23606.0,358.6446,358.8231,358.5976,358.7761,23606.0
2021-04-15 15:40:00,381.86,382.15,381.75,382.15,38020.0,358.8043,359.0768,358.701,359.0768,38020.0
2021-04-15 15:45:00,382.16,382.54,382.06,382.27,113232.0,359.0862,359.4433,358.9923,359.1896,113232.0
2021-04-15 15:50:00,382.29,382.46,382.05,382.11,65764.0,359.2084,359.3681,358.9829,359.0392,65764.0
2021-04-15 15:55:00,382.12,382.25,381.98,382.23,67289.0,359.0486,359.1708,358.9171,359.152,67289.0
2021-04-16 09:30:00,383.57,383.68,383.04,383.12,153998.0,360.4111,360.5145,359.9131,359.9883,153998.0
2021-04-16 09:35:00,383.12,383.36,383.06,383.19,30069.0,359.9883,360.2138,359.9319,360.054,30069.0
2021-04-16 09:40:00,383.22,383.23,383.0,383.08,28831.0,360.0822,360.0916,359.8755,359.9507,28831.0
2021-04-16 09:45:00,383.05,383.05,382.83,383.02,22652.0,359.9225,359.9225,359.7158,359.8943,22652.0
2021-04-16 09:50:00,383.04,383.04,382.45,382.45,35020.0,359.9131,359.9131,359.3587,359.3587,35020.0
2021-04-16 09:55:00,382.45,382.54,382.35,382.51,24704.0,359.3587,359.4433,359.2648,359.4151,24704.0
2021-04-16 10:00:00,382.46,382.71,382.19,382.71,36947.0,359.3681,359.603,359.1144,359.603,36947.0
2021-04-16 10:05:00,382.74,383.15,382.69,383.09,18334.0,359.6312,360.0165,359.5842,359.9601,18334.0
2021-04-16 10:10:00,383.08,383.09,382.93,382.93,15153.0,359.9507,359.9601,359.8097,359.8097,15153.0
2021-04-16 10:15:00,383.01,383.3,382.96,383.28,15632.0,359.8849,360.1574,359.8379,360.1386,15632.0
2021-04-16 10:20:00,383.29,383.31,383.07,383.08,9278.0,360.148,360.1668,359.9413,359.9507,9278.0
2021-04-16 10:25:00,383.1,383.18,382.76,382.78,18574.0,359.9695,360.0446,359.65,359.6688,18574.0
2021-04-16 10:30:00,382.85,383.04,382.68,382.76,25164.0,359.7346,359.9131,359.5748,359.65,25164.0
2021-04-16 10:35:00,382.77,382.97,382.65,382.97,19553.0,359.6594,359.8473,359.5466,359.8473,19553.0
2021-04-16 10:40:00,383.0,383.12,382.91,383.03,20642.0,359.8755,359.9883,359.7909,359.9037,20642.0
2021-04-16 10:45:00,383.05,383.28,382.97,383.24,45132.0,359.9225,360.1386,359.8473,360.101,45132.0
2021-04-16 10:50:00,383.23,383.23,383.03,383.16,18982.0,360.0916,360.0916,359.9037,360.0258,18982.0
2021-04-16 10:55:00,383.16,383.17,382.98,382.98,23931.0,360.0258,360.0352,359.8567,359.8567,23931.0
2021-04-16 11:00:00,382.96,383.12,382.82,382.97,24256.0,359.8379,359.9883,359.7064,359.8473,24256.0
2021-04-16 11:05:00,382.99,383.31,382.99,383.22,21921.0,359.8661,360.1668,359.8661,360.0822,21921.0
2021-04-16 11:10:00,383.2,383.21,382.93,382.94,21179.0,360.0634,360.0728,359.8097,359.8191,21179.0
2021-04-16 11:15:00,382.93,383.18,382.8,383.05,27029.0,359.8097,360.0446,359.6876,359.9225,27029.0
2021-04-16 11:20:00,383.03,383.15,382.94,382.99,15094.0,359.9037,360.0165,359.8191,359.8661,15094.0
2021-04-16 11:25:00,382.96,383.0,382.66,382.7,22231.0,359.8379,359.8755,359.556,359.5936,22231.0
2021-04-16 11:30:00,382.7,382.87,382.69,382.79,20506.0,359.5936,359.7534,359.5842,359.6782,20506.0
2021-04-16 11:35:00,382.8,382.92,382.72,382.84,10848.0,359.6876,359.8003,359.6124,359.7252,10848.0
2021-04-16 11:40:00,382.83,382.85,382.6,382.71,21483.0,359.7158,359.7346,359.4997,359.603,21483.0
2021-04-16 11:45:00,382.69,382.85,382.65,382.79,6895.0,359.5842,359.7346,359.5466,359.6782,6895.0
2021-04-16 11:50:00,382.78,382.87,382.73,382.85,9316.0,359.6688,359.7534,359.6218,359.7346,9316.0
2021-04-16 11:55:00,382.86,382.9,382.72,382.79,9285.0,359.744,359.7815,359.6124,359.6782,9285.0
2021-04-16 12:00:00,382.8,382.99,382.8,382.93,20708.0,359.6876,359.8661,359.6876,359.8097,20708.0
2021-04-16 12:05:00,382.91,383.0,382.79,382.98,12871.0,359.7909,359.8755,359.6782,359.8567,12871.0
2021-04-16 12:10:00,382.96,383.04,382.88,383.02,9271.0,359.8379,359.9131,359.7628,359.8943,9271.0
2021-04-16 12:15:00,383.03,383.12,382.98,383.02,8600.0,359.9037,359.9883,359.8567,359.8943,8600.0
2021-04-16 12:20:00,383.02,383.18,382.98,383.15,12598.0,359.8943,360.0446,359.8567,360.0165,12598.0
2021-04-16 12:25:00,383.15,383.18,383.07,383.11,10309.0,360.0165,360.0446,359.9413,359.9789,10309.0
2021-04-16 12:30:00,383.09,383.16,383.0,383.13,44052.0,359.9601,360.0258,359.8755,359.9977,44052.0
2021-04-16 12:35:00,383.13,383.16,383.08,383.1,15782.0,359.9977,360.0258,359.9507,359.9695,15782.0
2021-04-16 12:40:00,383.08,383.15,383.05,383.15,3874.0,359.9507,360.0165,359.9225,360.0165,3874.0
2021-04-16 12:45:00,383.16,383.19,383.06,383.09,11814.0,360.0258,360.054,359.9319,359.9601,11814.0
2021-04-16 12:50:00,383.09,383.09,382.81,382.9,27087.0,359.9601,359.9601,359.697,359.7815,27087.0
2021-04-16 12:55:00,382.88,382.99,382.88,382.95,9120.0,359.7628,359.8661,359.7628,359.8285,9120.0
2021-04-16 13:00:00,382.92,382.95,382.84,382.85,8875.0,359.8003,359.8285,359.7252,359.7346,8875.0
2021-04-16 13:05:00,382.86,383.01,382.81,382.9,11739.0,359.744,359.8849,359.697,359.7815,11739.0
2021-04-16 13:10:00,382.89,382.93,382.82,382.83,29414.0,359.7721,359.8097,359.7064,359.7158,29414.0
2021-04-16 13:15:00,382.84,382.99,382.83,382.99,20767.0,359.7252,359.8661,359.7158,359.8661,20767.0
2021-04-16 13:20:00,382.98,382.98,382.84,382.88,8802.0,359.8567,359.8567,359.7252,359.7628,8802.0
2021-04-16 13:25:00,382.86,382.99,382.86,382.92,11814.0,359.744,359.8661,359.744,359.8003,11814.0
2021-04-16 13:30:00,382.94,382.97,382.87,382.9,19561.0,359.8191,359.8473,359.7534,359.7815,19561.0
2021-04-16 13:35:00,382.91,383.04,382.89,382.98,18862.0,359.7909,359.9131,359.7721,359.8567,18862.0
2021-04-16 13:40:00,382.96,383.04,382.91,383.03,9986.0,359.8379,359.9131,359.7909,359.9037,9986.0
2021-04-16 13:45:00,383.08,383.14,382.93,382.99,17652.0,359.9507,360.0071,359.8097,359.8661,17652.0
2021-04-16 13:50:00,382.99,383.01,382.89,382.93,15269.0,359.8661,359.8849,359.7721,359.8097,15269.0
2021-04-16 13:55:00,382.92,382.97,382.85,382.86,16238.0,359.8003,359.8473,359.7346,359.744,16238.0
2021-04-16 14:00:00,382.85,383.2,382.79,383.19,30059.0,359.7346,360.0634,359.6782,360.054,30059.0
2021-04-16 14:05:00,383.2,383.3,383.18,383.25,18468.0,360.0634,360.1574,360.0446,360.1104,18468.0
2021-04-16 14:10:00,383.25,383.46,383.24,383.34,37182.0,360.1104,360.3077,360.101,360.195,37182.0
2021-04-16 14:15:00,383.38,383.42,383.28,383.28,7276.0,360.2326,360.2701,360.1386,360.1386,7276.0
2021-04-16 14:20:00,383.3,383.41,383.23,383.39,10445.0,360.1574,360.2608,360.0916,360.242,10445.0
2021-04-16 14:25:00,383.37,383.46,383.33,383.39,8147.0,360.2232,360.3077,360.1856,360.242,8147.0
2021-04-16 14:30:00,383.39,383.53,383.39,383.51,15411.0,360.242,360.3735,360.242,360.3547,15411.0
2021-04-16 14:35:00,383.52,383.54,383.41,383.47,13497.0,360.3641,360.3829,360.2608,360.3171,13497.0
2021-04-16 14:40:00,383.46,383.62,383.44,383.57,23475.0,360.3077,360.4581,360.2889,360.4111,23475.0
2021-04-16 14:45:00,383.56,383.64,383.51,383.64,11832.0,360.4017,360.4769,360.3547,360.4769,11832.0
2021-04-16 14:50:00,383.66,383.78,383.63,383.72,34029.0,360.4957,360.6084,360.4675,360.552,34029.0
2021-04-16 14:55:00,383.72,383.74,383.66,383.73,21189.0,360.552,360.5708,360.4957,360.5614,21189.0
2021-04-16 15:00:00,383.74,383.87,383.59,383.59,20518.0,360.5708,360.693,360.4299,360.4299,20518.0
2021-04-16 15:05:00,383.6,383.66,383.57,383.58,11893.0,360.4393,360.4957,360.4111,360.4205,11893.0
2021-04-16 15:10:00,383.57,383.7,383.49,383.68,26421.0,360.4111,360.5332,360.3359,360.5145,26421.0
2021-04-16 15:15:00,383.68,383.72,383.6,383.63,11778.0,360.5145,360.552,360.4393,360.4675,11778.0
2021-04-16 15:20:00,383.68,383.79,383.55,383.79,25004.0,360.5145,360.6178,360.3923,360.6178,25004.0
2021-04-16 15:25:00,383.76,383.82,383.64,383.79,17358.0,360.5896,360.646,360.4769,360.6178,17358.0
2021-04-16 15:30:00,383.81,383.82,383.68,383.77,25385.0,360.6366,360.646,360.5145,360.599,25385.0
2021-04-16 15:35:00,383.74,384.04,383.72,384.0,53632.0,360.5708,360.8527,360.552,360.8151,53632.0
2021-04-16 15:40:00,384.02,384.09,383.78,383.9,38654.0,360.8339,360.8997,360.6084,360.7212,38654.0
2021-04-16 15:45:00,383.89,383.91,383.64,383.81,39780.0,360.7118,360.7306,360.4769,360.6366,39780.0
2021-04-16 15:50:00,383.8,384.15,383.55,383.61,75224.0,360.6272,360.9561,360.3923,360.4487,75224.0
2021-04-16 15:55:00,383.62,383.68,383.42,383.65,245023.0,360.4581,360.5145,360.2701,360.4863,245023.0
2021-04-19 09:30:00,382.62,383.05,382.62,382.86,160039.0,359.5185,359.9225,359.5185,359.744,160039.0
2021-04-19 09:35:00,382.88,382.96,382.81,382.83,152226.0,359.7628,359.8379,359.697,359.7158,152226.0
2021-04-19 09:40:00,382.79,382.97,382.74,382.92,49155.0,359.6782,359.8473,359.6312,359.8003,49155.0
2021-04-19 09:45:00,382.93,383.07,382.9,383.03,36970.0,359.8097,359.9413,359.7815,359.9037,36970.0
2021-04-19 09:50:00,383.01,383.08,382.9,382.99,45044.0,359.8849,359.9507,359.7815,359.8661,45044.0
2021-04-19 09:55:00,383.0,383.09,382.91,382.99,21253.0,359.8755,359.9601,359.7909,359.8661,21253.0
2021-04-19 10:00:00,382.96,383.02,382.15,382.22,42875.0,359.8379,359.8943,359.0768,359.1426,42875.0
2021-04-19 10:05:00,382.18,382.29,381.59,381.85,70636.0,359.105,359.2084,358.5506,358.7949,70636.0
2021-04-19 10:10:00,381.8,381.87,381.56,381.86,53178.0,358.748,358.8137,358.5225,358.8043,53178.0
2021-04-19 10:15:00,381.82,382.12,381.59,382.05,44947.0,358.7668,359.0486,358.5506,358.9829,44947.0
2021-04-19 10:20:00,382.1,382.37,382.09,382.35,17520.0,359.0298,359.2835,359.0205,359.2648,17520.0
2021-04-19 10:25:00,382.33,382.39,382.19,382.28,23133.0,359.246,359.3023,359.1144,359.199,23133.0
2021-04-19 10:30:00,382.22,382.45,382.19,382.34,28793.0,359.1426,359.3587,359.1144,359.2554,28793.0
2021-04-19 10:35:00,382.36,382.43,382.26,382.34,21359.0,359.2741,359.3399,359.1802,359.2554,21359.0
2021-04-19 10:40:00,382.31,382.36,381.72,381.76,25901.0,359.2272,359.2741,358.6728,358.7104,25901.0
2021-04-19 10:45:00,381.74,381.74,380.93,381.21,47441.0,358.6916,358.6916,357.9305,358.1936,47441.0
2021-04-19 10:50:00,381.19,381.85,381.09,381.82,31538.0,358.1748,358.7949,358.0808,358.7668,31538.0
2021-04-19 10:55:00,381.74,381.95,381.66,381.8,29308.0,358.6916,358.8889,358.6164,358.748,29308.0
2021-04-19 11:00:00,381.8,381.91,381.58,381.58,22921.0,358.748,358.8513,358.5412,358.5412,22921.0
2021-04-19 11:05:00,381.59,381.98,381.38,381.8,17515.0,358.5506,358.9171,358.3533,358.748,17515.0
2021-04-19 11:10:00,381.81,381.9,381.57,381.9,25877.0,358.7574,358.8419,358.5318,358.8419,25877.0
2021-04-19 11:15:00,382.0,382.13,381.73,382.04,40535.0,358.9359,359.058,358.6822,358.9735,40535.0
2021-04-19 11:20:00,382.11,382.11,381.68,381.7,11536.0,359.0392,359.0392,358.6352,358.654,11536.0
2021-04-19 11:25:00,381.69,382.13,381.59,382.08,21013.0,358.6446,359.058,358.5506,359.0111,21013.0
2021-04-19 11:30:00,382.08,382.1,381.59,381.74,30844.0,359.0111,359.0298,358.5506,358.6916,30844.0
2021-04-19 11:35:00,381.74,381.77,381.53,381.57,11485.0,358.6916,358.7198,358.4943,358.5318,11485.0
2021-04-19 11:40:00,381.6,381.76,381.05,381.05,24025.0,358.56,358.7104,358.0432,358.0432,24025.0
2021-04-19 11:45:00,381.05,381.45,380.79,381.34,29992.0,358.0432,358.4191,357.7989,358.3157,29992.0
2021-04-19 11:50:00,381.34,381.81,381.33,381.75,15698.0,358.3157,358.7574,358.3063,358.701,15698.0
2021-04-19 11:55:00,381.68,381.71,381.24,381.34,22504.0,358.6352,358.6634,358.2218,358.3157,22504.0
2021-04-19 12:00:00,381.31,381.48,380.91,380.97,33977.0,358.2875,358.4473,357.9117,357.9681,33977.0
2021-04-19 12:05:00,380.98,381.53,380.83,381.48,29407.0,357.9775,358.4943,357.8365,358.4473,29407.0
2021-04-19 12:10:00,381.55,381.64,381.21,381.25,17904.0,358.5131,358.5976,358.1936,358.2312,17904.0
2021-04-19 12:15:00,381.3,381.64,381.3,381.58,15825.0,358.2781,358.5976,358.2781,358.5412,15825.0
2021-04-19 12:20:00,381.58,381.7,381.4,381.45,14466.0,358.5412,358.654,358.3721,358.4191,14466.0
2021-04-19 12:25:00,381.41,381.41,380.79,381.06,35910.0,358.3815,358.3815,357.7989,358.0526,35910.0
2021-04-19 12:30:00,381.07,381.11,380.7,380.83,23067.0,358.062,358.0996,357.7144,357.8365,23067.0
2021-04-19 12:35:00,380.77,380.99,380.68,380.68,11502.0,357.7801,357.9869,357.6956,357.6956,11502.0
2021-04-19 12:40:00,380.67,380.67,380.37,380.64,13286.0,357.6862,357.6862,357.4043,357.658,13286.0
2021-04-19 12:45:00,380.59,380.86,380.41,380.78,25729.0,357.611,357.8647,357.4419,357.7895,25729.0
2021-04-19 12:50:00,380.75,380.95,380.63,380.79,13933.0,357.7614,357.9493,357.6486,357.7989,13933.0
2021-04-19 12:55:00,380.8,380.84,380.61,380.8,19155.0,357.8083,357.8459,357.6298,357.8083,19155.0
2021-04-19 13:00:00,380.7,381.13,380.64,381.06,23305.0,357.7144,358.1184,357.658,358.0526,23305.0
2021-04-19 13:05:00,381.1,381.19,380.93,380.95,18435.0,358.0902,358.1748,357.9305,357.9493,18435.0
2021-04-19 13:10:00,380.89,381.3,380.88,381.3,15491.0,357.8929,358.2781,357.8835,358.2781,15491.0
2021-04-19 13:15:00,381.3,381.44,381.26,381.34,13278.0,358.2781,358.4097,358.2406,358.3157,13278.0
2021-04-19 13:20:00,381.35,381.42,381.18,381.26,7769.0,358.3251,358.3909,358.1654,358.2406,7769.0
2021-04-19 13:25:00,381.25,381.34,381.07,381.16,14988.0,358.2312,358.3157,358.062,358.1466,14988.0
2021-04-19 13:30:00,381.15,381.32,380.98,381.25,16669.0,358.1372,358.2969,357.9775,358.2312,16669.0
2021-04-19 13:35:00,381.25,381.56,381.25,381.51,12727.0,358.2312,358.5225,358.2312,358.4755,12727.0
2021-04-19 13:40:00,381.51,381.52,381.26,381.3,20079.0,358.4755,358.4849,358.2406,358.2781,20079.0
2021-04-19 13:45:00,381.31,381.39,381.18,381.3,18672.0,358.2875,358.3627,358.1654,358.2781,18672.0
2021-04-19 13:50:00,381.34,381.35,381.06,381.15,10544.0,358.3157,358.3251,358.0526,358.1372,10544.0
2021-04-19 13:55:00,381.17,381.35,381.08,381.2,17718.0,358.156,358.3251,358.0714,358.1842,17718.0
2021-04-19 14:00:00,381.18,381.27,381.04,381.17,18372.0,358.1654,358.25,358.0338,358.156,18372.0
2021-04-19 14:05:00,381.19,381.34,380.94,381.01,28512.0,358.1748,358.3157,357.9399,358.0057,28512.0
2021-04-19 14:10:00,381.02,381.23,380.97,381.21,21285.0,358.0151,358.2124,357.9681,358.1936,21285.0
2021-04-19 14:15:00,381.26,381.39,381.21,381.34,108421.0,358.2406,358.3627,358.1936,358.3157,108421.0
2021-04-19 14:20:00,381.33,381.56,381.22,381.52,29347.0,358.3063,358.5225,358.203,358.4849,29347.0
2021-04-19 14:25:00,381.53,381.57,381.46,381.5,15324.0,358.4943,358.5318,358.4285,358.4661,15324.0
2021-04-19 14:30:00,381.48,381.54,381.3,381.39,19235.0,358.4473,358.5037,358.2781,358.3627,19235.0
2021-04-19 14:35:00,381.41,381.41,380.91,381.03,35472.0,358.3815,358.3815,357.9117,358.0245,35472.0
2021-04-19 14:40:00,381.04,381.35,380.95,381.24,26934.0,358.0338,358.3251,357.9493,358.2218,26934.0
2021-04-19 14:45:00,381.24,381.56,381.12,381.5,31104.0,358.2218,358.5225,358.109,358.4661,31104.0
2021-04-19 14:50:00,381.45,381.52,381.37,381.49,33191.0,358.4191,358.4849,358.3439,358.4567,33191.0
2021-04-19 14:55:00,381.52,381.58,381.47,381.56,28856.0,358.4849,358.5412,358.4379,358.5225,28856.0
2021-04-19 15:00:00,381.54,381.54,381.33,381.49,24544.0,358.5037,358.5037,358.3063,358.4567,24544.0
2021-04-19 15:05:00,381.49,381.67,381.38,381.42,31430.0,358.4567,358.6258,358.3533,358.3909,31430.0
2021-04-19 15:10:00,381.4,381.53,381.04,381.13,49152.0,358.3721,358.4943,358.0338,358.1184,49152.0
2021-04-19 15:15:00,381.11,381.23,380.9,380.94,32588.0,358.0996,358.2124,357.9023,357.9399,32588.0
2021-04-19 15:20:00,380.99,381.1,380.78,380.94,46141.0,357.9869,358.0902,357.7895,357.9399,46141.0
2021-04-19 15:25:00,380.91,381.0,380.78,380.89,24895.0,357.9117,357.9963,357.7895,357.8929,24895.0
2021-04-19 15:30:00,380.83,381.1,380.7,380.91,94688.0,357.8365,358.0902,357.7144,357.9117,94688.0
2021-04-19 15:35:00,380.9,381.12,380.81,381.08,33283.0,357.9023,358.109,357.8177,358.0714,33283.0
2021-04-19 15:40:00,381.07,381.42,381.04,381.35,28106.0,358.062,358.3909,358.0338,358.3251,28106.0
2021-04-19 15:45:00,381.37,381.41,380.89,380.93,51190.0,358.3439,358.3815,357.8929,357.9305,51190.0
2021-04-19 15:50:00,380.91,381.21,380.85,381.06,59406.0,357.9117,358.1936,357.8553,358.0526,59406.0
2021-04-19 15:55:00,381.1,381.82,381.04,381.82,199293.0,358.0902,358.7668,358.0338,358.7668,199293.0
2021-04-20 09:30:00,380.49,380.75,380.41,380.51,139869.0,357.5171,357.7614,357.4419,357.5358,139869.0
2021-04-20 09:35:00,380.5,381.04,380.33,380.88,58496.0,357.5265,358.0338,357.3667,357.8835,58496.0
2021-04-20 09:40:00,380.86,380.97,380.65,380.87,24744.0,357.8647,357.9681,357.6674,357.8741,24744.0
2021-04-20 09:45:00,380.88,381.07,380.83,380.99,25240.0,357.8835,358.062,357.8365,357.9869,25240.0
2021-04-20 09:50:00,381.0,381.16,380.69,381.12,39408.0,357.9963,358.1466,357.705,358.109,39408.0
2021-04-20 09:55:00,381.16,381.16,380.86,380.87,40424.0,358.1466,358.1466,357.8647,357.8741,40424.0
2021-04-20 10:00:00,380.87,381.06,380.39,380.49,35460.0,357.8741,358.0526,357.4231,357.5171,35460.0
2021-04-20 10:05:00,380.42,380.82,380.38,380.51,43334.0,357.4513,357.8271,357.4137,357.5358,43334.0
2021-04-20 10:10:00,380.5,380.77,380.32,380.38,67076.0,357.5265,357.7801,357.3573,357.4137,67076.0
2021-04-20 10:15:00,380.34,380.76,380.27,380.6,31802.0,357.3761,357.7708,357.3103,357.6204,31802.0
2021-04-20 10:20:00,380.55,380.64,380.43,380.6,13654.0,357.5734,357.658,357.4607,357.6204,13654.0
2021-04-20 10:25:00,380.66,380.77,380.42,380.49,16571.0,357.6768,357.7801,357.4513,357.5171,16571.0
2021-04-20 10:30:00,380.42,380.43,379.88,380.01,67903.0,357.4513,357.4607,356.9439,357.066,67903.0
2021-04-20 10:35:00,379.97,380.29,379.93,380.06,30928.0,357.0285,357.3291,356.9909,357.113,30928.0
2021-04-20 10:40:00,380.02,380.06,379.31,379.53,54028.0,357.0754,357.113,356.4083,356.615,54028.0
2021-04-20 10:45:00,379.49,379.49,379.11,379.12,50111.0,356.5774,356.5774,356.2204,356.2298,50111.0
2021-04-20 10:50:00,379.09,379.17,378.53,378.56,47032.0,356.2016,356.2768,355.6754,355.7036,47032.0
2021-04-20 10:55:00,378.53,379.17,378.52,379.08,106198.0,355.6754,356.2768,355.666,356.1922,106198.0
2021-04-20 11:00:00,379.04,379.14,378.61,379.03,62025.0,356.1546,356.2486,355.7506,356.1452,62025.0
2021-04-20 11:05:00,379.03,379.18,378.85,379.08,44803.0,356.1452,356.2861,355.9761,356.1922,44803.0
2021-04-20 11:10:00,379.13,379.13,378.84,378.9,32399.0,356.2392,356.2392,355.9667,356.0231,32399.0
2021-04-20 11:15:00,378.88,379.02,378.25,378.29,70673.0,356.0043,356.1358,355.4123,355.4499,70673.0
2021-04-20 11:20:00,378.36,378.49,377.95,377.99,38054.0,355.5157,355.6378,355.1304,355.168,38054.0
2021-04-20 11:25:00,378.09,378.48,378.08,378.31,52554.0,355.262,355.6284,355.2526,355.4687,52554.0
2021-04-20 11:30:00,378.25,378.35,378.02,378.02,41153.0,355.4123,355.5063,355.1962,355.1962,41153.0
2021-04-20 11:35:00,378.1,378.1,377.46,377.89,52888.0,355.2714,355.2714,354.67,355.074,52888.0
2021-04-20 11:40:00,377.91,378.29,377.87,378.22,95541.0,355.0928,355.4499,355.0552,355.3841,95541.0
2021-04-20 11:45:00,378.2,378.39,378.09,378.36,27883.0,355.3653,355.5438,355.262,355.5157,27883.0
2021-04-20 11:50:00,378.33,378.42,378.0,378.38,20067.0,355.4875,355.572,355.1774,355.5345,20067.0
2021-04-20 11:55:00,378.41,378.46,378.21,378.22,26674.0,355.5626,355.6096,355.3747,355.3841,26674.0
2021-04-20 12:00:00,378.27,378.42,378.09,378.38,11734.0,355.4311,355.572,355.262,355.5345,11734.0
2021-04-20 12:05:00,378.4,378.53,378.3,378.49,14883.0,355.5532,355.6754,355.4593,355.6378,14883.0
2021-04-20 12:10:00,378.44,378.76,378.42,378.76,35946.0,355.5908,355.8915,355.572,355.8915,35946.0
2021-04-20 12:15:00,378.76,378.93,378.72,378.92,31529.0,355.8915,356.0512,355.8539,356.0418,31529.0
2021-04-20 12:20:00,378.94,379.02,378.93,379.01,19889.0,356.0606,356.1358,356.0512,356.1264,19889.0
2021-04-20 12:25:00,379.0,379.08,378.81,378.86,20464.0,356.117,356.1922,355.9385,355.9855,20464.0
2021-04-20 12:30:00,378.86,378.92,378.74,378.75,35963.0,355.9855,356.0418,355.8727,355.8821,35963.0
2021-04-20 12:35:00,378.74,378.85,378.66,378.69,11757.0,355.8727,355.9761,355.7975,355.8257,11757.0
2021-04-20 12:40:00,378.64,378.68,378.43,378.43,79768.0,355.7788,355.8163,355.5814,355.5814,79768.0
2021-04-20 12:45:00,378.46,378.46,378.3,378.33,9432.0,355.6096,355.6096,355.4593,355.4875,9432.0
2021-04-20 12:50:00,378.3,378.59,378.23,378.27,19759.0,355.4593,355.7318,355.3935,355.4311,19759.0
2021-04-20 12:55:00,378.26,378.8,378.26,378.68,25410.0,355.4217,355.9291,355.4217,355.8163,25410.0
2021-04-20 13:00:00,378.71,378.76,378.42,378.63,23540.0,355.8445,355.8915,355.572,355.7694,23540.0
2021-04-20 13:05:00,378.61,378.62,378.48,378.52,17337.0,355.7506,355.76,355.6284,355.666,17337.0
2021-04-20 13:10:00,378.54,378.58,378.39,378.54,17707.0,355.6848,355.7224,355.5438,355.6848,17707.0
2021-04-20 13:15:00,378.52,378.76,378.43,378.7,19810.0,355.666,355.8915,355.5814,355.8351,19810.0
2021-04-20 13:20:00,378.72,378.76,378.11,378.16,51646.0,355.8539,355.8915,355.2808,355.3277,51646.0
2021-04-20 13:25:00,378.2,378.2,378.05,378.08,16982.0,355.3653,355.3653,355.2244,355.2526,16982.0
2021-04-20 13:30:00,378.09,378.22,378.01,378.01,23350.0,355.262,355.3841,355.1868,355.1868,23350.0
2021-04-20 13:35:00,378.03,378.24,378.01,378.24,27817.0,355.2056,355.4029,355.1868,355.4029,27817.0
2021-04-20 13:40:00,378.21,378.33,378.08,378.28,16094.0,355.3747,355.4875,355.2526,355.4405,16094.0
2021-04-20 13:45:00,378.24,378.5,378.18,378.35,34592.0,355.4029,355.6472,355.3465,355.5063,34592.0
2021-04-20 13:50:00,378.39,378.61,378.31,378.45,46945.0,355.5438,355.7506,355.4687,355.6002,46945.0
2021-04-20 13:55:00,378.46,378.68,378.4,378.67,18111.0,355.6096,355.8163,355.5532,355.8069,18111.0
2021-04-20 14:00:00,378.63,378.69,378.53,378.65,13618.0,355.7694,355.8257,355.6754,355.7881,13618.0
2021-04-20 14:05:00,378.69,378.82,378.54,378.75,23200.0,355.8257,355.9479,355.6848,355.8821,23200.0
2021-04-20 14:10:00,378.82,378.82,378.6,378.74,18336.0,355.9479,355.9479,355.7412,355.8727,18336.0
2021-04-20 14:15:00,378.71,378.72,378.56,378.59,6640.0,355.8445,355.8539,355.7036,355.7318,6640.0
2021-04-20 14:20:00,378.57,378.74,378.55,378.62,10150.0,355.713,355.8727,355.6942,355.76,10150.0
2021-04-20 14:25:00,378.61,378.61,378.28,378.3,27280.0,355.7506,355.7506,355.4405,355.4593,27280.0
2021-04-20 14:30:00,378.28,378.28,377.86,377.86,37461.0,355.4405,355.4405,355.0458,355.0458,37461.0
2021-04-20 14:35:00,377.86,378.01,377.78,377.89,16063.0,355.0458,355.1868,354.9707,355.074,16063.0
2021-04-20 14:40:00,377.88,378.02,377.83,378.01,13179.0,355.0646,355.1962,355.0177,355.1868,13179.0
2021-04-20 14:45:00,377.96,378.08,377.89,378.05,17339.0,355.1398,355.2526,355.074,355.2244,17339.0
2021-04-20 14:50:00,378.03,378.3,377.94,377.96,17316.0,355.2056,355.4593,355.121,355.1398,17316.0
2021-04-20 14:55:00,377.98,377.98,377.48,377.67,64068.0,355.1586,355.1586,354.6888,354.8673,64068.0
2021-04-20 15:00:00,377.68,378.16,377.68,378.12,50021.0,354.8767,355.3277,354.8767,355.2901,50021.0
2021-04-20 15:05:00,378.08,378.37,378.07,378.34,26182.0,355.2526,355.5251,355.2432,355.4969,26182.0
2021-04-20 15:10:00,378.36,378.59,378.29,378.55,23540.0,355.5157,355.7318,355.4499,355.6942,23540.0
2021-04-20 15:15:00,378.59,378.7,378.45,378.49,27573.0,355.7318,355.8351,355.6002,355.6378,27573.0
2021-04-20 15:20:00,378.5,378.72,378.48,378.71,21531.0,355.6472,355.8539,355.6284,355.8445,21531.0
2021-04-20 15:25:00,378.69,378.73,378.55,378.63,21487.0,355.8257,355.8633,355.6942,355.7694,21487.0
2021-04-20 15:30:00,378.65,378.85,378.56,378.84,40205.0,355.7881,355.9761,355.7036,355.9667,40205.0
2021-04-20 15:35:00,378.85,378.92,378.63,378.79,24448.0,355.9761,356.0418,355.7694,355.9197,24448.0
2021-04-20 15:40:00,378.79,379.24,378.78,379.19,57240.0,355.9197,356.3425,355.9103,356.2955,57240.0
2021-04-20 15:45:00,379.2,379.35,379.06,379.24,68804.0,356.3049,356.4459,356.1734,356.3425,68804.0
2021-04-20 15:50:00,379.24,379.27,379.0,379.12,75317.0,356.3425,356.3707,356.117,356.2298,75317.0
2021-04-20 15:55:00,379.08,379.19,378.8,378.93,157086.0,356.1922,356.2955,355.9291,356.0512,157086.0
2021-04-21 09:30:00,378.31,378.59,378.18,378.29,155508.0,355.4687,355.7318,355.3465,355.4499,155508.0
2021-04-21 09:35:00,378.31,378.59,378.14,378.36,63555.0,355.4687,355.7318,355.3089,355.5157,63555.0
2021-04-21 09:40:00,378.34,378.84,378.21,378.81,103298.0,355.4969,355.9667,355.3747,355.9385,103298.0
2021-04-21 09:45:00,378.79,379.55,378.78,379.43,65821.0,355.9197,356.6338,355.9103,356.5211,65821.0
2021-04-21 09:50:00,379.44,379.74,379.43,379.57,66472.0,356.5305,356.8123,356.5211,356.6526,66472.0
2021-04-21 09:55:00,379.59,380.04,379.54,380.03,61176.0,356.6714,357.0942,356.6244,357.0848,61176.0
2021-04-21 10:00:00,380.04,380.15,379.91,379.92,63328.0,357.0942,357.1976,356.9721,356.9815,63328.0
2021-04-21 10:05:00,379.91,379.98,379.7,379.88,52520.0,356.9721,357.0378,356.7748,356.9439,52520.0
2021-04-21 10:10:00,379.86,380.03,379.78,379.8,46132.0,356.9251,357.0848,356.8499,356.8687,46132.0
2021-04-21 10:15:00,379.81,380.13,379.66,379.92,30624.0,356.8781,357.1788,356.7372,356.9815,30624.0
2021-04-21 10:20:00,379.91,380.39,379.75,380.39,43927.0,356.9721,357.4231,356.8217,357.4231,43927.0
2021-04-21 10:25:00,380.38,380.66,380.36,380.56,33179.0,357.4137,357.6768,357.3949,357.5828,33179.0
2021-04-21 10:30:00,380.58,380.59,380.12,380.2,33609.0,357.6016,357.611,357.1694,357.2446,33609.0
2021-04-21 10:35:00,380.22,380.47,380.16,380.17,45164.0,357.2634,357.4983,357.207,357.2164,45164.0
2021-04-21 10:40:00,380.21,380.41,380.19,380.41,38066.0,357.254,357.4419,357.2352,357.4419,38066.0
2021-04-21 10:45:00,380.43,380.47,380.24,380.34,29845.0,357.4607,357.4983,357.2821,357.3761,29845.0
2021-04-21 10:50:00,380.32,380.41,380.17,380.22,29449.0,357.3573,357.4419,357.2164,357.2634,29449.0
2021-04-21 10:55:00,380.22,380.37,380.06,380.37,55624.0,357.2634,357.4043,357.113,357.4043,55624.0
2021-04-21 11:00:00,380.36,380.74,380.21,380.64,30934.0,357.3949,357.752,357.254,357.658,30934.0
2021-04-21 11:05:00,380.62,380.65,380.49,380.56,21517.0,357.6392,357.6674,357.5171,357.5828,21517.0
2021-04-21 11:10:00,380.55,380.88,380.52,380.76,20562.0,357.5734,357.8835,357.5452,357.7708,20562.0
2021-04-21 11:15:00,380.75,380.83,380.75,380.75,10719.0,357.7614,357.8365,357.7614,357.7614,10719.0
2021-04-21 11:20:00,380.77,380.81,380.61,380.65,34120.0,357.7801,357.8177,357.6298,357.6674,34120.0
2021-04-21 11:25:00,380.65,380.81,380.63,380.81,14866.0,357.6674,357.8177,357.6486,357.8177,14866.0
2021-04-21 11:30:00,380.8,381.03,380.79,381.01,35361.0,357.8083,358.0245,357.7989,358.0057,35361.0
2021-04-21 11:35:00,381.0,381.0,380.84,380.92,28951.0,357.9963,357.9963,357.8459,357.9211,28951.0
2021-04-21 11:40:00,380.95,381.07,380.93,381.07,36010.0,357.9493,358.062,357.9305,358.062,36010.0
2021-04-21 11:45:00,381.08,381.11,380.99,381.08,22991.0,358.0714,358.0996,357.9869,358.0714,22991.0
2021-04-21 11:50:00,381.06,381.16,381.02,381.16,10269.0,358.0526,358.1466,358.0151,358.1466,10269.0
2021-04-21 11:55:00,381.17,381.44,381.16,381.4,46622.0,358.156,358.4097,358.1466,358.3721,46622.0
2021-04-21 12:00:00,381.42,381.42,381.29,381.38,9312.0,358.3909,358.3909,358.2688,358.3533,9312.0
2021-04-21 12:05:00,381.37,381.37,381.21,381.36,13705.0,358.3439,358.3439,358.1936,358.3345,13705.0
2021-04-21 12:10:00,381.32,381.34,381.23,381.26,8593.0,358.2969,358.3157,358.2124,358.2406,8593.0
2021-04-21 12:15:00,381.23,381.37,381.2,381.36,13732.0,358.2124,358.3439,358.1842,358.3345,13732.0
2021-04-21 12:20:00,381.34,381.34,381.24,381.26,7890.0,358.3157,358.3157,358.2218,358.2406,7890.0
2021-04-21 12:25:00,381.27,381.28,381.04,381.06,14814.0,358.25,358.2594,358.0338,358.0526,14814.0
2021-04-21 12:30:00,381.1,381.17,381.01,381.01,9523.0,358.0902,358.156,358.0057,358.0057,9523.0
2021-04-21 12:35:00,381.04,381.12,381.03,381.08,20418.0,358.0338,358.109,358.0245,358.0714,20418.0
2021-04-21 12:40:00,381.1,381.19,381.08,381.13,16738.0,358.0902,358.1748,358.0714,358.1184,16738.0
2021-04-21 12:45:00,381.13,381.15,380.97,380.99,14022.0,358.1184,358.1372,357.9681,357.9869,14022.0
2021-04-21 12:50:00,381.0,381.11,380.95,381.03,12102.0,357.9963,358.0996,357.9493,358.0245,12102.0
2021-04-21 12:55:00,381.02,381.06,380.92,380.99,10088.0,358.0151,358.0526,357.9211,357.9869,10088.0
2021-04-21 13:00:00,381.02,381.16,381.0,381.1,18106.0,358.0151,358.1466,357.9963,358.0902,18106.0
2021-04-21 13:05:00,381.12,381.29,381.02,381.27,18172.0,358.109,358.2688,358.0151,358.25,18172.0
2021-04-21 13:10:00,381.25,381.34,381.2,381.27,12460.0,358.2312,358.3157,358.1842,358.25,12460.0
2021-04-21 13:15:00,381.27,381.38,381.21,381.36,21419.0,358.25,358.3533,358.1936,358.3345,21419.0
2021-04-21 13:20:00,381.39,381.43,381.34,381.39,7720.0,358.3627,358.4003,358.3157,358.3627,7720.0
2021-04-21 13:25:00,381.37,381.38,381.22,381.22,9856.0,358.3439,358.3533,358.203,358.203,9856.0
2021-04-21 13:30:00,381.28,381.43,381.26,381.35,11712.0,358.2594,358.4003,358.2406,358.3251,11712.0
2021-04-21 13:35:00,381.36,381.37,381.27,381.33,12169.0,358.3345,358.3439,358.25,358.3063,12169.0
2021-04-21 13:40:00,381.33,381.39,381.32,381.32,167106.0,358.3063,358.3627,358.2969,358.2969,167106.0
2021-04-21 13:45:00,381.3,381.38,381.28,381.3,14049.0,358.2781,358.3533,358.2594,358.2781,14049.0
2021-04-21 13:50:00,381.29,381.4,381.27,381.36,19735.0,358.2688,358.3721,358.25,358.3345,19735.0
2021-04-21 13:55:00,381.37,381.43,381.36,381.4,50507.0,358.3439,358.4003,358.3345,358.3721,50507.0
2021-04-21 14:00:00,381.44,381.66,381.44,381.58,79812.0,358.4097,358.6164,358.4097,358.5412,79812.0
2021-04-21 14:05:00,381.58,381.65,381.55,381.6,21224.0,358.5412,358.607,358.5131,358.56,21224.0
2021-04-21 14:10:00,381.61,381.68,381.55,381.67,15804.0,358.5694,358.6352,358.5131,358.6258,15804.0
2021-04-21 14:15:00,381.65,381.72,381.58,381.6,34320.0,358.607,358.6728,358.5412,358.56,34320.0
2021-04-21 14:20:00,381.62,381.62,381.38,381.38,19707.0,358.5788,358.5788,358.3533,358.3533,19707.0
2021-04-21 14:25:00,381.39,381.55,381.35,381.46,21952.0,358.3627,358.5131,358.3251,358.4285,21952.0
2021-04-21 14:30:00,381.45,381.63,381.45,381.6,7828.0,358.4191,358.5882,358.4191,358.56,7828.0
2021-04-21 14:35:00,381.6,381.66,381.56,381.59,11929.0,358.56,358.6164,358.5225,358.5506,11929.0
2021-04-21 14:40:00,381.57,381.62,381.35,381.38,34832.0,358.5318,358.5788,358.3251,358.3533,34832.0
2021-04-21 14:45:00,381.38,381.45,381.28,381.36,17917.0,358.3533,358.4191,358.2594,358.3345,17917.0
2021-04-21 14:50:00,381.38,381.48,381.35,381.48,16046.0,358.3533,358.4473,358.3251,358.4473,16046.0
2021-04-21 14:55:00,381.48,381.48,381.36,381.46,13380.0,358.4473,358.4473,358.3345,358.4285,13380.0
2021-04-21 15:00:00,381.44,381.51,381.34,381.42,14171.0,358.4097,358.4755,358.3157,358.3909,14171.0
2021-04-21 15:05:00,381.42,381.48,381.36,381.39,8585.0,358.3909,358.4473,358.3345,358.3627,8585.0
2021-04-21 15:10:00,381.39,381.68,381.38,381.63,20389.0,358.3627,358.6352,358.3533,358.5882,20389.0
2021-04-21 15:15:00,381.64,381.65,381.47,381.65,20151.0,358.5976,358.607,358.4379,358.607,20151.0
2021-04-21 15:20:00,381.67,381.68,381.61,381.67,27995.0,358.6258,358.6352,358.5694,358.6258,27995.0
2021-04-21 15:25:00,381.68,381.71,381.62,381.62,19586.0,358.6352,358.6634,358.5788,358.5788,19586.0
2021-04-21 15:30:00,381.63,382.23,381.63,382.23,88362.0,358.5882,359.152,358.5882,359.152,88362.0
2021-04-21 15:35:00,382.22,382.37,382.18,382.19,50699.0,359.1426,359.2835,359.105,359.1144,50699.0
2021-04-21 15:40:00,382.19,382.35,382.14,382.33,61909.0,359.1144,359.2648,359.0674,359.246,61909.0
2021-04-21 15:45:00,382.36,382.59,382.34,382.53,51680.0,359.2741,359.4903,359.2554,359.4339,51680.0
2021-04-21 15:50:00,382.56,382.67,382.28,382.5,95628.0,359.4621,359.5654,359.199,359.4057,95628.0
2021-04-21 15:55:00,382.51,382.59,382.32,382.5,187308.0,359.4151,359.4903,359.2366,359.4057,187308.0
2021-04-22 09:30:00,382.33,382.37,381.58,381.71,152524.0,359.246,359.2835,358.5412,358.6634,152524.0
2021-04-22 09:35:00,381.69,381.86,381.49,381.56,43709.0,358.6446,358.8043,358.4567,358.5225,43709.0
2021-04-22 09:40:00,381.6,381.66,381.23,381.44,58707.0,358.56,358.6164,358.2124,358.4097,58707.0
2021-04-22 09:45:00,381.44,381.55,381.29,381.53,43987.0,358.4097,358.5131,358.2688,358.4943,43987.0
2021-04-22 09:50:00,381.54,381.72,381.33,381.47,30677.0,358.5037,358.6728,358.3063,358.4379,30677.0
2021-04-22 09:55:00,381.48,381.82,381.43,381.76,26502.0,358.4473,358.7668,358.4003,358.7104,26502.0
2021-04-22 10:00:00,381.73,381.73,381.07,381.23,59828.0,358.6822,358.6822,358.062,358.2124,59828.0
2021-04-22 10:05:00,381.31,381.91,381.27,381.91,30850.0,358.2875,358.8513,358.25,358.8513,30850.0
2021-04-22 10:10:00,381.89,381.97,381.74,381.85,23855.0,358.8325,358.9077,358.6916,358.7949,23855.0
2021-04-22 10:15:00,381.89,381.91,381.5,381.65,16679.0,358.8325,358.8513,358.4661,358.607,16679.0
2021-04-22 10:20:00,381.71,381.73,381.51,381.68,24248.0,358.6634,358.6822,358.4755,358.6352,24248.0
2021-04-22 10:25:00,381.68,381.94,381.68,381.81,17797.0,358.6352,358.8795,358.6352,358.7574,17797.0
2021-04-22 10:30:00,381.82,382.37,381.75,382.33,32631.0,358.7668,359.2835,358.701,359.246,32631.0
2021-04-22 10:35:00,382.34,382.34,382.11,382.24,34508.0,359.2554,359.2554,359.0392,359.1614,34508.0
2021-04-22 10:40:00,382.24,382.35,382.13,382.22,17370.0,359.1614,359.2648,359.058,359.1426,17370.0
2021-04-22 10:45:00,382.22,382.43,382.18,382.41,24810.0,359.1426,359.3399,359.105,359.3211,24810.0
2021-04-22 10:50:00,382.41,382.55,382.24,382.4,18236.0,359.3211,359.4527,359.1614,359.3117,18236.0
2021-04-22 10:55:00,382.4,382.41,382.17,382.3,12559.0,359.3117,359.3211,359.0956,359.2178,12559.0
2021-04-22 11:00:00,382.31,382.44,382.25,382.3,14191.0,359.2272,359.3493,359.1708,359.2178,14191.0
2021-04-22 11:05:00,382.31,382.63,382.3,382.62,20503.0,359.2272,359.5278,359.2178,359.5185,20503.0
2021-04-22 11:10:00,382.6,382.61,382.4,382.49,17170.0,359.4997,359.5091,359.3117,359.3963,17170.0
2021-04-22 11:15:00,382.49,382.53,382.43,382.5,10777.0,359.3963,359.4339,359.3399,359.4057,10777.0
2021-04-22 11:20:00,382.5,382.59,382.39,382.52,19289.0,359.4057,359.4903,359.3023,359.4245,19289.0
2021-04-22 11:25:00,382.52,382.56,382.35,382.36,22112.0,359.4245,359.4621,359.2648,359.2741,22112.0
2021-04-22 11:30:00,382.33,382.75,382.17,382.74,28152.0,359.246,359.6406,359.0956,359.6312,28152.0
2021-04-22 11:35:00,382.73,382.81,382.54,382.57,14851.0,359.6218,359.697,359.4433,359.4715,14851.0
2021-04-22 11:40:00,382.58,382.59,382.49,382.58,10092.0,359.4809,359.4903,359.3963,359.4809,10092.0
2021-04-22 11:45:00,382.58,382.58,382.46,382.52,14623.0,359.4809,359.4809,359.3681,359.4245,14623.0
2021-04-22 11:50:00,382.53,382.68,382.51,382.58,62140.0,359.4339,359.5748,359.4151,359.4809,62140.0
2021-04-22 11:55:00,382.57,382.63,382.42,382.45,11967.0,359.4715,359.5278,359.3305,359.3587,11967.0
2021-04-22 12:00:00,382.52,382.53,382.36,382.37,12353.0,359.4245,359.4339,359.2741,359.2835,12353.0
2021-04-22 12:05:00,382.35,382.39,382.2,382.24,13495.0,359.2648,359.3023,359.1238,359.1614,13495.0
2021-04-22 12:10:00,382.26,382.32,382.21,382.28,17362.0,359.1802,359.2366,359.1332,359.199,17362.0
2021-04-22 12:15:00,382.32,382.51,382.3,382.49,13172.0,359.2366,359.4151,359.2178,359.3963,13172.0
2021-04-22 12:20:00,382.52,382.71,382.51,382.71,11886.0,359.4245,359.603,359.4151,359.603,11886.0
2021-04-22 12:25:00,382.71,382.76,382.66,382.76,10805.0,359.603,359.65,359.556,359.65,10805.0
2021-04-22 12:30:00,382.75,382.93,382.75,382.91,21261.0,359.6406,359.8097,359.6406,359.7909,21261.0
2021-04-22 12:35:00,382.91,383.0,382.9,382.98,12609.0,359.7909,359.8755,359.7815,359.8567,12609.0
2021-04-22 12:40:00,382.97,382.98,382.89,382.89,11744.0,359.8473,359.8567,359.7721,359.7721,11744.0
2021-04-22 12:45:00,382.88,382.96,382.88,382.95,10475.0,359.7628,359.8379,359.7628,359.8285,10475.0
2021-04-22 12:50:00,382.95,382.99,382.9,382.92,19288.0,359.8285,359.8661,359.7815,359.8003,19288.0
2021-04-22 12:55:00,382.92,383.11,382.91,383.1,28410.0,359.8003,359.9789,359.7909,359.9695,28410.0
2021-04-22 13:00:00,383.12,383.12,383.02,383.02,7851.0,359.9883,359.9883,359.8943,359.8943,7851.0
2021-04-22 13:05:00,383.05,383.08,381.16,381.55,84043.0,359.9225,359.9507,358.1466,358.5131,84043.0
2021-04-22 13:10:00,381.51,381.51,380.32,381.23,79005.0,358.4755,358.4755,357.3573,358.2124,79005.0
2021-04-22 13:15:00,381.22,381.22,379.87,379.88,52406.0,358.203,358.203,356.9345,356.9439,52406.0
2021-04-22 13:20:00,379.86,380.95,379.8,380.85,84637.0,356.9251,357.9493,356.8687,357.8553,84637.0
2021-04-22 13:25:00,380.8,381.34,380.54,381.21,39760.0,357.8083,358.3157,357.564,358.1936,39760.0
2021-04-22 13:30:00,381.19,381.25,380.67,381.25,28738.0,358.1748,358.2312,357.6862,358.2312,28738.0
2021-04-22 13:35:00,381.26,381.26,380.58,380.81,31681.0,358.2406,358.2406,357.6016,357.8177,31681.0
2021-04-22 13:40:00,380.82,380.82,379.44,379.44,50608.0,357.8271,357.8271,356.5305,356.5305,50608.0
2021-04-22 13:45:00,379.47,379.89,379.1,379.27,44738.0,356.5586,356.9533,356.211,356.3707,44738.0
2021-04-22 13:50:00,379.32,379.35,378.56,378.57,42594.0,356.4177,356.4459,355.7036,355.713,42594.0
2021-04-22 13:55:00,378.5,379.0,378.32,378.58,44181.0,355.6472,356.117,355.4781,355.7224,44181.0
2021-04-22 14:00:00,378.53,378.53,377.96,378.24,62451.0,355.6754,355.6754,355.1398,355.4029,62451.0
2021-04-22 14:05:00,378.27,379.05,378.0,378.94,63909.0,355.4311,356.164,355.1774,356.0606,63909.0
2021-04-22 14:10:00,378.89,379.23,378.6,379.2,31168.0,356.0137,356.3331,355.7412,356.3049,31168.0
2021-04-22 14:15:00,379.2,379.22,378.92,379.09,27224.0,356.3049,356.3237,356.0418,356.2016,27224.0
2021-04-22 14:20:00,379.18,379.24,378.8,379.07,14531.0,356.2861,356.3425,355.9291,356.1828,14531.0
2021-04-22 14:25:00,378.99,379.74,378.89,379.68,32351.0,356.1076,356.8123,356.0137,356.756,32351.0
2021-04-22 14:30:00,379.67,379.72,379.45,379.54,30679.0,356.7466,356.7935,356.5398,356.6244,30679.0
2021-04-22 14:35:00,379.55,379.76,379.46,379.57,19029.0,356.6338,356.8311,356.5492,356.6526,19029.0
2021-04-22 14:40:00,379.57,380.02,379.46,379.99,22399.0,356.6526,357.0754,356.5492,357.0472,22399.0
2021-04-22 14:45:00,380.01,380.06,379.69,379.79,22776.0,357.066,357.113,356.7654,356.8593,22776.0
2021-04-22 14:50:00,379.79,379.97,379.52,379.75,42287.0,356.8593,357.0285,356.6056,356.8217,42287.0
2021-04-22 14:55:00,379.75,380.02,379.65,379.66,19266.0,356.8217,357.0754,356.7278,356.7372,19266.0
2021-04-22 15:00:00,379.62,380.06,379.59,379.88,17367.0,356.6996,357.113,356.6714,356.9439,17367.0
2021-04-22 15:05:00,379.84,379.84,378.98,379.02,33145.0,356.9063,356.9063,356.0982,356.1358,33145.0
2021-04-22 15:10:00,379.04,379.25,378.99,379.06,20358.0,356.1546,356.3519,356.1076,356.1734,20358.0
2021-04-22 15:15:00,379.09,379.11,378.62,378.86,25215.0,356.2016,356.2204,355.76,355.9855,25215.0
2021-04-22 15:20:00,378.89,379.01,378.55,378.57,45702.0,356.0137,356.1264,355.6942,355.713,45702.0
2021-04-22 15:25:00,378.57,378.89,378.55,378.88,32293.0,355.713,356.0137,355.6942,356.0043,32293.0
2021-04-22 15:30:00,378.86,379.37,378.83,379.34,59140.0,355.9855,356.4647,355.9573,356.4365,59140.0
2021-04-22 15:35:00,379.31,379.51,379.12,379.18,55135.0,356.4083,356.5962,356.2298,356.2861,55135.0
2021-04-22 15:40:00,379.2,379.43,378.96,378.99,40452.0,356.3049,356.5211,356.0794,356.1076,40452.0
2021-04-22 15:45:00,379.05,379.68,378.96,379.02,51691.0,356.164,356.756,356.0794,356.1358,51691.0
2021-04-22 15:50:00,379.04,379.37,378.93,379.04,71677.0,356.1546,356.4647,356.0512,356.1546,71677.0
2021-04-22 15:55:00,379.12,379.27,378.8,379.08,103989.0,356.2298,356.3707,355.9291,356.1922,103989.0
2021-04-23 09:30:00,379.52,379.97,379.46,379.94,166090.0,356.6056,357.0285,356.5492,357.0003,166090.0
2021-04-23 09:35:00,379.94,380.05,379.69,379.84,98507.0,357.0003,357.1036,356.7654,356.9063,98507.0
2021-04-23 09:40:00,379.88,379.92,379.68,379.91,50237.0,356.9439,356.9815,356.756,356.9721,50237.0
2021-04-23 09:45:00,379.91,380.16,379.6,380.14,71362.0,356.9721,357.207,356.6808,357.1882,71362.0
2021-04-23 09:50:00,380.14,380.61,380.11,380.56,54885.0,357.1882,357.6298,357.16,357.5828,54885.0
2021-04-23 09:55:00,380.54,380.74,380.49,380.72,40571.0,357.564,357.752,357.5171,357.7332,40571.0
2021-04-23 10:00:00,380.74,380.92,380.67,380.91,47922.0,357.752,357.9211,357.6862,357.9117,47922.0
2021-04-23 10:05:00,380.88,381.0,380.83,380.93,25372.0,357.8835,357.9963,357.8365,357.9305,25372.0
2021-04-23 10:10:00,380.88,380.99,380.86,380.95,28613.0,357.8835,357.9869,357.8647,357.9493,28613.0
2021-04-23 10:15:00,380.96,380.97,380.75,380.77,23591.0,357.9587,357.9681,357.7614,357.7801,23591.0
2021-04-23 10:20:00,380.78,380.87,380.67,380.83,38560.0,357.7895,357.8741,357.6862,357.8365,38560.0
2021-04-23 10:25:00,380.85,380.94,380.79,380.87,23068.0,357.8553,357.9399,357.7989,357.8741,23068.0
2021-04-23 10:30:00,380.89,381.59,380.78,381.48,64897.0,357.8929,358.5506,357.7895,358.4473,64897.0
2021-04-23 10:35:00,381.47,381.68,381.46,381.58,39863.0,358.4379,358.6352,358.4285,358.5412,39863.0
2021-04-23 10:40:00,381.57,381.72,381.54,381.54,45335.0,358.5318,358.6728,358.5037,358.5037,45335.0
2021-04-23 10:45:00,381.53,381.9,381.47,381.74,30221.0,358.4943,358.8419,358.4379,358.6916,30221.0
2021-04-23 10:50:00,381.72,381.95,381.69,381.94,25388.0,358.6728,358.8889,358.6446,358.8795,25388.0
2021-04-23 10:55:00,381.95,382.4,381.94,382.4,53843.0,358.8889,359.3117,358.8795,359.3117,53843.0
2021-04-23 11:00:00,382.39,382.41,382.1,382.17,30341.0,359.3023,359.3211,359.0298,359.0956,30341.0
2021-04-23 11:05:00,382.19,382.35,382.06,382.07,27441.0,359.1144,359.2648,358.9923,359.0017,27441.0
2021-04-23 11:10:00,382.07,382.37,382.06,382.37,31941.0,359.0017,359.2835,358.9923,359.2835,31941.0
2021-04-23 11:15:00,382.41,382.68,382.41,382.6,29237.0,359.3211,359.5748,359.3211,359.4997,29237.0
2021-04-23 11:20:00,382.61,382.72,382.54,382.57,29496.0,359.5091,359.6124,359.4433,359.4715,29496.0
2021-04-23 11:25:00,382.57,382.69,382.54,382.56,20685.0,359.4715,359.5842,359.4433,359.4621,20685.0
2021-04-23 11:30:00,382.56,382.68,382.56,382.59,24323.0,359.4621,359.5748,359.4621,359.4903,24323.0
2021-04-23 11:35:00,382.62,382.66,382.56,382.58,20836.0,359.5185,359.556,359.4621,359.4809,20836.0
2021-04-23 11:40:00,382.61,382.65,382.42,382.55,22573.0,359.5091,359.5466,359.3305,359.4527,22573.0
2021-04-23 11:45:00,382.55,382.84,382.54,382.83,76904.0,359.4527,359.7252,359.4433,359.7158,76904.0
2021-04-23 11:50:00,382.79,382.84,382.69,382.8,26057.0,359.6782,359.7252,359.5842,359.6876,26057.0
2021-04-23 11:55:00,382.81,382.83,382.64,382.64,21569.0,359.697,359.7158,359.5372,359.5372,21569.0
2021-04-23 12:00:00,382.66,382.82,382.66,382.76,17500.0,359.556,359.7064,359.556,359.65,17500.0
2021-04-23 12:05:00,382.78,382.91,382.76,382.86,17702.0,359.6688,359.7909,359.65,359.744,17702.0
2021-04-23 12:10:00,382.83,382.86,382.72,382.76,13264.0,359.7158,359.744,359.6124,359.65,13264.0
2021-04-23 12:15:00,382.75,382.88,382.75,382.85,24599.0,359.6406,359.7628,359.6406,359.7346,24599.0
2021-04-23 12:20:00,382.87,382.9,382.78,382.87,15969.0,359.7534,359.7815,359.6688,359.7534,15969.0
2021-04-23 12:25:00,382.85,382.86,382.76,382.79,17055.0,359.7346,359.744,359.65,359.6782,17055.0
2021-04-23 12:30:00,382.82,383.0,382.8,382.96,23057.0,359.7064,359.8755,359.6876,359.8379,23057.0
2021-04-23 12:35:00,382.96,383.0,382.86,382.91,15699.0,359.8379,359.8755,359.744,359.7909,15699.0
2021-04-23 12:40:00,382.91,383.19,382.9,383.15,22395.0,359.7909,360.054,359.7815,360.0165,22395.0
2021-04-23 12:45:00,383.13,383.5,383.09,383.47,24810.0,359.9977,360.3453,359.9601,360.3171,24810.0
2021-04-23 12:50:00,383.48,383.57,383.48,383.56,35673.0,360.3265,360.4111,360.3265,360.4017,35673.0
2021-04-23 12:55:00,383.55,383.57,383.35,383.43,26054.0,360.3923,360.4111,360.2044,360.2795,26054.0
2021-04-23 13:00:00,383.42,383.48,383.28,383.31,20911.0,360.2701,360.3265,360.1386,360.1668,20911.0
2021-04-23 13:05:00,383.3,383.46,383.3,383.41,41684.0,360.1574,360.3077,360.1574,360.2608,41684.0
2021-04-23 13:10:00,383.42,383.48,383.36,383.39,57219.0,360.2701,360.3265,360.2138,360.242,57219.0
2021-04-23 13:15:00,383.39,383.45,383.36,383.36,24045.0,360.242,360.2983,360.2138,360.2138,24045.0
2021-04-23 13:20:00,383.36,383.39,383.31,383.34,15272.0,360.2138,360.242,360.1668,360.195,15272.0
2021-04-23 13:25:00,383.33,383.36,383.23,383.36,16021.0,360.1856,360.2138,360.0916,360.2138,16021.0
2021-04-23 13:30:00,383.37,383.47,383.35,383.45,20831.0,360.2232,360.3171,360.2044,360.2983,20831.0
2021-04-23 13:35:00,383.44,383.54,383.44,383.52,41214.0,360.2889,360.3829,360.2889,360.3641,41214.0
2021-04-23 13:40:00,383.51,383.67,383.51,383.55,17558.0,360.3547,360.5051,360.3547,360.3923,17558.0
2021-04-23 13:45:00,383.56,383.58,383.41,383.43,33059.0,360.4017,360.4205,360.2608,360.2795,33059.0
2021-04-23 13:50:00,383.44,383.45,383.31,383.33,28439.0,360.2889,360.2983,360.1668,360.1856,28439.0
2021-04-23 13:55:00,383.35,383.42,383.33,383.35,41787.0,360.2044,360.2701,360.1856,360.2044,41787.0
2021-04-23 14:00:00,383.33,383.45,383.32,383.39,30140.0,360.1856,360.2983,360.1762,360.242,30140.0
2021-04-23 14:05:00,383.4,383.53,383.39,383.47,15343.0,360.2514,360.3735,360.242,360.3171,15343.0
2021-04-23 14:10:00,383.47,383.54,383.43,383.44,22186.0,360.3171,360.3829,360.2795,360.2889,22186.0
2021-04-23 14:15:00,383.46,383.47,383.28,383.29,45313.0,360.3077,360.3171,360.1386,360.148,45313.0
2021-04-23 14:20:00,383.3,383.34,383.26,383.27,16528.0,360.1574,360.195,360.1198,360.1292,16528.0
2021-04-23 14:25:00,383.28,383.33,383.11,383.32,43273.0,360.1386,360.1856,359.9789,360.1762,43273.0
2021-04-23 14:30:00,383.33,383.4,383.3,383.36,21899.0,360.1856,360.2514,360.1574,360.2138,21899.0
2021-04-23 14:35:00,383.35,383.38,383.27,383.35,16453.0,360.2044,360.2326,360.1292,360.2044,16453.0
2021-04-23 14:40:00,383.36,383.52,383.35,383.46,25147.0,360.2138,360.3641,360.2044,360.3077,25147.0
2021-04-23 14:45:00,383.47,383.52,383.42,383.51,20656.0,360.3171,360.3641,360.2701,360.3547,20656.0
2021-04-23 14:50:00,383.51,383.78,383.51,383.72,31544.0,360.3547,360.6084,360.3547,360.552,31544.0
2021-04-23 14:55:00,383.75,383.83,383.63,383.66,30753.0,360.5802,360.6554,360.4675,360.4957,30753.0
2021-04-23 15:00:00,383.66,383.71,383.51,383.52,26720.0,360.4957,360.5426,360.3547,360.3641,26720.0
2021-04-23 15:05:00,383.53,383.76,383.52,383.67,23758.0,360.3735,360.5896,360.3641,360.5051,23758.0
2021-04-23 15:10:00,383.67,383.8,383.65,383.8,23836.0,360.5051,360.6272,360.4863,360.6272,23836.0
2021-04-23 15:15:00,383.81,383.86,383.75,383.83,25920.0,360.6366,360.6836,360.5802,360.6554,25920.0
2021-04-23 15:20:00,383.84,384.05,383.81,384.0,35444.0,360.6648,360.8621,360.6366,360.8151,35444.0
2021-04-23 15:25:00,383.97,384.1,383.95,384.01,30309.0,360.7869,360.9091,360.7681,360.8245,30309.0
2021-04-23 15:30:00,384.01,384.34,384.01,384.34,31888.0,360.8245,361.1346,360.8245,361.1346,31888.0
2021-04-23 15:35:00,384.33,384.46,384.14,384.2,39984.0,361.1252,361.2474,360.9467,361.0031,39984.0
2021-04-23 15:40:00,384.21,384.21,383.81,383.83,40948.0,361.0125,361.0125,360.6366,360.6554,40948.0
2021-04-23 15:45:00,383.83,383.84,383.49,383.6,68213.0,360.6554,360.6648,360.3359,360.4393,68213.0
2021-04-23 15:50:00,383.69,383.71,383.18,383.28,138344.0,360.5238,360.5426,360.0446,360.1386,138344.0
2021-04-23 15:55:00,383.26,383.33,383.0,383.04,248357.0,360.1198,360.1856,359.8755,359.9131,248357.0
2021-04-26 09:30:00,383.73,384.02,383.68,383.85,173240.0,360.5614,360.8339,360.5145,360.6742,173240.0
2021-04-26 09:35:00,383.86,384.13,383.8,384.04,67522.0,360.6836,360.9373,360.6272,360.8527,67522.0
2021-04-26 09:40:00,384.07,384.23,383.87,384.17,52634.0,360.8809,361.0312,360.693,360.9749,52634.0
2021-04-26 09:45:00,384.15,384.18,384.04,384.08,28921.0,360.9561,360.9843,360.8527,360.8903,28921.0
2021-04-26 09:50:00,384.07,384.08,383.53,383.71,51742.0,360.8809,360.8903,360.3735,360.5426,51742.0
2021-04-26 09:55:00,383.72,384.09,383.72,383.97,44158.0,360.552,360.8997,360.552,360.7869,44158.0
2021-04-26 10:00:00,383.97,384.28,383.95,384.18,30861.0,360.7869,361.0782,360.7681,360.9843,30861.0
2021-04-26 10:05:00,384.24,384.38,384.23,384.31,15438.0,361.0406,361.1722,361.0312,361.1064,15438.0
2021-04-26 10:10:00,384.31,384.41,384.21,384.38,22546.0,361.1064,361.2004,361.0125,361.1722,22546.0
2021-04-26 10:15:00,384.39,384.41,383.9,384.15,43814.0,361.1816,361.2004,360.7212,360.9561,43814.0
2021-04-26 10:20:00,384.14,384.33,384.11,384.28,39770.0,360.9467,361.1252,360.9185,361.0782,39770.0
2021-04-26 10:25:00,384.3,384.3,383.99,384.09,28191.0,361.097,361.097,360.8057,360.8997,28191.0
2021-04-26 10:30:00,384.12,384.14,384.0,384.04,23196.0,360.9279,360.9467,360.8151,360.8527,23196.0
2021-04-26 10:35:00,384.06,384.14,383.98,384.13,5918.0,360.8715,360.9467,360.7963,360.9373,5918.0
2021-04-26 10:40:00,384.12,384.14,384.0,384.02,7253.0,360.9279,360.9467,360.8151,360.8339,7253.0
2021-04-26 10:45:00,384.03,384.15,383.9,384.12,18458.0,360.8433,360.9561,360.7212,360.9279,18458.0
2021-04-26 10:50:00,384.06,384.26,383.97,384.04,37762.0,360.8715,361.0594,360.7869,360.8527,37762.0
2021-04-26 10:55:00,384.06,384.09,383.99,384.04,20877.0,360.8715,360.8997,360.8057,360.8527,20877.0
2021-04-26 11:00:00,384.04,384.38,384.02,384.28,52298.0,360.8527,361.1722,360.8339,361.0782,52298.0
2021-04-26 11:05:00,384.32,384.36,384.23,384.29,29452.0,361.1158,361.1534,361.0312,361.0876,29452.0
2021-04-26 11:10:00,384.26,384.36,384.25,384.33,23186.0,361.0594,361.1534,361.05,361.1252,23186.0
2021-04-26 11:15:00,384.32,384.38,384.12,384.22,30533.0,361.1158,361.1722,360.9279,361.0218,30533.0
2021-04-26 11:20:00,384.24,384.31,384.22,384.28,65087.0,361.0406,361.1064,361.0218,361.0782,65087.0
2021-04-26 11:25:00,384.29,384.29,384.17,384.19,76776.0,361.0876,361.0876,360.9749,360.9937,76776.0
2021-04-26 11:30:00,384.18,384.2,384.1,384.11,38216.0,360.9843,361.0031,360.9091,360.9185,38216.0
2021-04-26 11:35:00,384.12,384.21,384.08,384.11,33933.0,360.9279,361.0125,360.8903,360.9185,33933.0
2021-04-26 11:40:00,384.1,384.15,384.04,384.04,26447.0,360.9091,360.9561,360.8527,360.8527,26447.0
2021-04-26 11:45:00,384.08,384.12,383.95,383.99,68312.0,360.8903,360.9279,360.7681,360.8057,68312.0
2021-04-26 11:50:00,383.97,384.05,383.91,384.03,10368.0,360.7869,360.8621,360.7306,360.8433,10368.0
2021-04-26 11:55:00,384.04,384.04,383.94,383.96,22376.0,360.8527,360.8527,360.7588,360.7775,22376.0
2021-04-26 12:00:00,383.98,384.03,383.81,383.96,20892.0,360.7963,360.8433,360.6366,360.7775,20892.0
2021-04-26 12:05:00,383.93,383.95,383.64,383.7,28884.0,360.7494,360.7681,360.4769,360.5332,28884.0
2021-04-26 12:10:00,383.69,383.82,383.65,383.77,18102.0,360.5238,360.646,360.4863,360.599,18102.0
2021-04-26 12:15:00,383.69,383.75,383.66,383.74,9703.0,360.5238,360.5802,360.4957,360.5708,9703.0
2021-04-26 12:20:00,383.71,383.83,383.7,383.8,14147.0,360.5426,360.6554,360.5332,360.6272,14147.0
2021-04-26 12:25:00,383.79,383.8,383.59,383.71,22475.0,360.6178,360.6272,360.4299,360.5426,22475.0
2021-04-26 12:30:00,383.7,383.8,383.68,383.79,11296.0,360.5332,360.6272,360.5145,360.6178,11296.0
2021-04-26 12:35:00,383.79,383.92,383.79,383.89,5073.0,360.6178,360.74,360.6178,360.7118,5073.0
2021-04-26 12:40:00,383.9,384.05,383.9,384.04,17142.0,360.7212,360.8621,360.7212,360.8527,17142.0
2021-04-26 12:45:00,384.05,384.08,383.94,383.95,10175.0,360.8621,360.8903,360.7588,360.7681,10175.0
2021-04-26 12:50:00,383.95,384.0,383.88,384.0,11562.0,360.7681,360.8151,360.7024,360.8151,11562.0
2021-04-26 12:55:00,384.0,384.01,383.86,383.87,8691.0,360.8151,360.8245,360.6836,360.693,8691.0
2021-04-26 13:00:00,383.9,383.96,383.85,383.89,9663.0,360.7212,360.7775,360.6742,360.7118,9663.0
2021-04-26 13:05:00,383.88,383.9,383.77,383.77,8770.0,360.7024,360.7212,360.599,360.599,8770.0
2021-04-26 13:10:00,383.74,383.92,383.72,383.87,56861.0,360.5708,360.74,360.552,360.693,56861.0
2021-04-26 13:15:00,383.9,383.9,383.73,383.76,11701.0,360.7212,360.7212,360.5614,360.5896,11701.0
2021-04-26 13:20:00,383.72,383.73,383.62,383.67,9277.0,360.552,360.5614,360.4581,360.5051,9277.0
2021-04-26 13:25:00,383.67,383.79,383.63,383.71,15614.0,360.5051,360.6178,360.4675,360.5426,15614.0
2021-04-26 13:30:00,383.7,383.81,383.61,383.72,10890.0,360.5332,360.6366,360.4487,360.552,10890.0
2021-04-26 13:35:00,383.71,383.79,383.64,383.72,11714.0,360.5426,360.6178,360.4769,360.552,11714.0
2021-04-26 13:40:00,383.7,383.74,383.64,383.73,16416.0,360.5332,360.5708,360.4769,360.5614,16416.0
2021-04-26 13:45:00,383.74,383.96,383.74,383.92,40723.0,360.5708,360.7775,360.5708,360.74,40723.0
2021-04-26 13:50:00,383.93,383.97,383.84,383.92,12024.0,360.7494,360.7869,360.6648,360.74,12024.0
2021-04-26 13:55:00,383.92,384.0,383.86,383.97,12610.0,360.74,360.8151,360.6836,360.7869,12610.0
2021-04-26 14:00:00,383.99,384.14,383.98,384.06,49990.0,360.8057,360.9467,360.7963,360.8715,49990.0
2021-04-26 14:05:00,384.03,384.13,384.03,384.1,13294.0,360.8433,360.9373,360.8433,360.9091,13294.0
2021-04-26 14:10:00,384.09,384.11,384.0,384.02,7882.0,360.8997,360.9185,360.8151,360.8339,7882.0
2021-04-26 14:15:00,384.01,384.14,384.0,384.1,14246.0,360.8245,360.9467,360.8151,360.9091,14246.0
2021-04-26 14:20:00,384.12,384.18,384.08,384.18,20471.0,360.9279,360.9843,360.8903,360.9843,20471.0
2021-04-26 14:25:00,384.17,384.2,384.09,384.19,16658.0,360.9749,361.0031,360.8997,360.9937,16658.0
2021-04-26 14:30:00,384.19,384.27,384.19,384.22,13390.0,360.9937,361.0688,360.9937,361.0218,13390.0
2021-04-26 14:35:00,384.17,384.23,384.14,384.17,10446.0,360.9749,361.0312,360.9467,360.9749,10446.0
2021-04-26 14:40:00,384.2,384.24,384.16,384.24,4863.0,361.0031,361.0406,360.9655,361.0406,4863.0
2021-04-26 14:45:00,384.25,384.33,384.21,384.33,9433.0,361.05,361.1252,361.0125,361.1252,9433.0
2021-04-26 14:50:00,384.35,384.35,384.28,384.31,13333.0,361.144,361.144,361.0782,361.1064,13333.0
2021-04-26 14:55:00,384.3,384.36,384.29,384.35,22298.0,361.097,361.1534,361.0876,361.144,22298.0
2021-04-26 15:00:00,384.35,384.37,384.21,384.3,23775.0,361.144,361.1628,361.0125,361.097,23775.0
2021-04-26 15:05:00,384.31,384.4,384.27,384.39,16820.0,361.1064,361.191,361.0688,361.1816,16820.0
2021-04-26 15:10:00,384.38,384.4,384.3,384.3,17339.0,361.1722,361.191,361.097,361.097,17339.0
2021-04-26 15:15:00,384.29,384.4,384.29,384.36,48136.0,361.0876,361.191,361.0876,361.1534,48136.0
2021-04-26 15:20:00,384.36,384.45,384.3,384.35,18137.0,361.1534,361.238,361.097,361.144,18137.0
2021-04-26 15:25:00,384.36,384.38,383.52,383.59,39287.0,361.1534,361.1722,360.3641,360.4299,39287.0
2021-04-26 15:30:00,383.61,383.71,383.32,383.7,46587.0,360.4487,360.5426,360.1762,360.5332,46587.0
2021-04-26 15:35:00,383.75,384.06,383.74,383.97,22102.0,360.5802,360.8715,360.5708,360.7869,22102.0
2021-04-26 15:40:00,383.98,384.19,383.93,384.1,20153.0,360.7963,360.9937,360.7494,360.9091,20153.0
2021-04-26 15:45:00,384.06,384.07,383.56,383.6,55357.0,360.8715,360.8809,360.4017,360.4393,55357.0
2021-04-26 15:50:00,383.58,383.95,383.5,383.88,67523.0,360.4205,360.7681,360.3453,360.7024,67523.0
2021-04-26 15:55:00,383.9,383.96,383.57,383.94,148744.0,360.7212,360.7775,360.4111,360.7588,148744.0
2021-04-27 09:30:00,384.2,384.25,383.86,384.02,150762.0,361.0031,361.05,360.6836,360.8339,150762.0
2021-04-27 09:35:00,384.01,384.12,383.23,383.28,129700.0,360.8245,360.9279,360.0916,360.1386,129700.0
2021-04-27 09:40:00,383.29,383.43,383.14,383.39,42992.0,360.148,360.2795,360.0071,360.242,42992.0
2021-04-27 09:45:00,383.38,383.41,383.19,383.34,34025.0,360.2326,360.2608,360.054,360.195,34025.0
2021-04-27 09:50:00,383.32,383.61,383.17,383.43,69974.0,360.1762,360.4487,360.0352,360.2795,69974.0
2021-04-27 09:55:00,383.43,383.45,383.15,383.19,32366.0,360.2795,360.2983,360.0165,360.054,32366.0
2021-04-27 10:00:00,383.18,383.55,382.92,383.32,99170.0,360.0446,360.3923,359.8003,360.1762,99170.0
2021-04-27 10:05:00,383.26,383.54,383.26,383.49,15797.0,360.1198,360.3829,360.1198,360.3359,15797.0
2021-04-27 10:10:00,383.51,383.52,383.17,383.32,19069.0,360.3547,360.3641,360.0352,360.1762,19069.0
2021-04-27 10:15:00,383.31,383.31,382.72,383.17,50470.0,360.1668,360.1668,359.6124,360.0352,50470.0
2021-04-27 10:20:00,383.14,383.28,383.02,383.19,38582.0,360.0071,360.1386,359.8943,360.054,38582.0
2021-04-27 10:25:00,383.08,383.53,383.06,383.53,14517.0,359.9507,360.3735,359.9319,360.3735,14517.0
2021-04-27 10:30:00,383.52,383.54,383.4,383.51,18155.0,360.3641,360.3829,360.2514,360.3547,18155.0
2021-04-27 10:35:00,383.5,383.52,382.98,383.02,88990.0,360.3453,360.3641,359.8567,359.8943,88990.0
2021-04-27 10:40:00,383.02,383.29,382.91,383.24,29780.0,359.8943,360.148,359.7909,360.101,29780.0
2021-04-27 10:45:00,383.26,383.65,383.19,383.54,27712.0,360.1198,360.4863,360.054,360.3829,27712.0
2021-04-27 10:50:00,383.52,383.53,383.35,383.5,30600.0,360.3641,360.3735,360.2044,360.3453,30600.0
2021-04-27 10:55:00,383.5,383.62,383.46,383.49,30894.0,360.3453,360.4581,360.3077,360.3359,30894.0
2021-04-27 11:00:00,383.47,383.59,383.31,383.35,28070.0,360.3171,360.4299,360.1668,360.2044,28070.0
2021-04-27 11:05:00,383.35,383.58,383.3,383.51,18420.0,360.2044,360.4205,360.1574,360.3547,18420.0
2021-04-27 11:10:00,383.48,383.64,383.47,383.59,25763.0,360.3265,360.4769,360.3171,360.4299,25763.0
2021-04-27 11:15:00,383.61,383.67,383.48,383.49,26045.0,360.4487,360.5051,360.3265,360.3359,26045.0
2021-04-27 11:20:00,383.48,383.56,383.4,383.56,27195.0,360.3265,360.4017,360.2514,360.4017,27195.0
2021-04-27 11:25:00,383.56,383.59,383.44,383.53,8296.0,360.4017,360.4299,360.2889,360.3735,8296.0
2021-04-27 11:30:00,383.55,383.64,383.52,383.58,27916.0,360.3923,360.4769,360.3641,360.4205,27916.0
2021-04-27 11:35:00,383.59,383.6,383.47,383.6,12638.0,360.4299,360.4393,360.3171,360.4393,12638.0
2021-04-27 11:40:00,383.61,383.72,383.58,383.7,10898.0,360.4487,360.552,360.4205,360.5332,10898.0
2021-04-27 11:45:00,383.68,383.69,383.54,383.55,15475.0,360.5145,360.5238,360.3829,360.3923,15475.0
2021-04-27 11:50:00,383.54,383.84,383.53,383.83,19567.0,360.3829,360.6648,360.3735,360.6554,19567.0
2021-04-27 11:55:00,383.86,383.94,383.83,383.84,17102.0,360.6836,360.7588,360.6554,360.6648,17102.0
2021-04-27 12:00:00,383.85,384.0,383.85,383.96,10248.0,360.6742,360.8151,360.6742,360.7775,10248.0
2021-04-27 12:05:00,383.97,383.97,383.88,383.93,7010.0,360.7869,360.7869,360.7024,360.7494,7010.0
2021-04-27 12:10:00,383.94,383.95,383.75,383.82,34068.0,360.7588,360.7681,360.5802,360.646,34068.0
2021-04-27 12:15:00,383.84,383.9,383.78,383.87,15835.0,360.6648,360.7212,360.6084,360.693,15835.0
2021-04-27 12:20:00,383.87,383.95,383.63,383.87,67832.0,360.693,360.7681,360.4675,360.693,67832.0
2021-04-27 12:25:00,383.89,383.96,383.88,383.95,19439.0,360.7118,360.7775,360.7024,360.7681,19439.0
2021-04-27 12:30:00,383.94,383.95,383.87,383.91,14784.0,360.7588,360.7681,360.693,360.7306,14784.0
2021-04-27 12:35:00,383.91,383.92,383.81,383.86,26123.0,360.7306,360.74,360.6366,360.6836,26123.0
2021-04-27 12:40:00,383.87,383.91,383.72,383.78,14904.0,360.693,360.7306,360.552,360.6084,14904.0
2021-04-27 12:45:00,383.79,383.83,383.71,383.72,14648.0,360.6178,360.6554,360.5426,360.552,14648.0
2021-04-27 12:50:00,383.71,383.72,383.31,383.47,24094.0,360.5426,360.552,360.1668,360.3171,24094.0
2021-04-27 12:55:00,383.48,383.52,383.37,383.45,16726.0,360.3265,360.3641,360.2232,360.2983,16726.0
2021-04-27 13:00:00,383.43,383.57,383.4,383.53,12140.0,360.2795,360.4111,360.2514,360.3735,12140.0
2021-04-27 13:05:00,383.6,383.67,383.47,383.64,29911.0,360.4393,360.5051,360.3171,360.4769,29911.0
2021-04-27 13:10:00,383.62,383.74,383.6,383.66,16262.0,360.4581,360.5708,360.4393,360.4957,16262.0
2021-04-27 13:15:00,383.63,383.74,383.63,383.69,12298.0,360.4675,360.5708,360.4675,360.5238,12298.0
2021-04-27 13:20:00,383.69,383.78,383.69,383.73,16155.0,360.5238,360.6084,360.5238,360.5614,16155.0
2021-04-27 13:25:00,383.73,383.76,383.62,383.66,15354.0,360.5614,360.5896,360.4581,360.4957,15354.0
2021-04-27 13:30:00,383.66,383.74,383.53,383.64,22995.0,360.4957,360.5708,360.3735,360.4769,22995.0
2021-04-27 13:35:00,383.69,383.82,383.68,383.78,14997.0,360.5238,360.646,360.5145,360.6084,14997.0
2021-04-27 13:40:00,383.75,383.86,383.72,383.79,14668.0,360.5802,360.6836,360.552,360.6178,14668.0
2021-04-27 13:45:00,383.78,383.78,383.57,383.67,19269.0,360.6084,360.6084,360.4111,360.5051,19269.0
2021-04-27 13:50:00,383.68,383.76,383.67,383.73,16599.0,360.5145,360.5896,360.5051,360.5614,16599.0
2021-04-27 13:55:00,383.77,383.79,383.68,383.7,17613.0,360.599,360.6178,360.5145,360.5332,17613.0
2021-04-27 14:00:00,383.74,383.74,383.4,383.4,28111.0,360.5708,360.5708,360.2514,360.2514,28111.0
2021-04-27 14:05:00,383.43,383.63,383.43,383.56,15384.0,360.2795,360.4675,360.2795,360.4017,15384.0
2021-04-27 14:10:00,383.56,383.62,383.54,383.57,12289.0,360.4017,360.4581,360.3829,360.4111,12289.0
2021-04-27 14:15:00,383.58,383.72,383.56,383.69,11337.0,360.4205,360.552,360.4017,360.5238,11337.0
2021-04-27 14:20:00,383.68,383.77,383.43,383.73,42218.0,360.5145,360.599,360.2795,360.5614,42218.0
2021-04-27 14:25:00,383.75,383.85,383.73,383.84,15816.0,360.5802,360.6742,360.5614,360.6648,15816.0
2021-04-27 14:30:00,383.86,384.03,383.83,384.02,27721.0,360.6836,360.8433,360.6554,360.8339,27721.0
2021-04-27 14:35:00,384.01,384.09,383.97,384.08,23298.0,360.8245,360.8997,360.7869,360.8903,23298.0
2021-04-27 14:40:00,384.08,384.08,383.97,384.01,16481.0,360.8903,360.8903,360.7869,360.8245,16481.0
2021-04-27 14:45:00,384.02,384.05,383.94,383.96,14024.0,360.8339,360.8621,360.7588,360.7775,14024.0
2021-04-27 14:50:00,383.95,383.95,383.85,383.87,10579.0,360.7681,360.7681,360.6742,360.693,10579.0
2021-04-27 14:55:00,383.85,383.96,383.85,383.89,10974.0,360.6742,360.7775,360.6742,360.7118,10974.0
2021-04-27 15:00:00,383.87,384.0,383.76,383.93,20053.0,360.693,360.8151,360.5896,360.7494,20053.0
2021-04-27 15:05:00,383.93,383.93,383.62,383.66,14778.0,360.7494,360.7494,360.4581,360.4957,14778.0
2021-04-27 15:10:00,383.66,384.04,383.66,384.04,27419.0,360.4957,360.8527,360.4957,360.8527,27419.0
2021-04-27 15:15:00,384.03,384.09,383.88,384.09,40344.0,360.8433,360.8997,360.7024,360.8997,40344.0
2021-04-27 15:20:00,384.07,384.2,383.98,384.1,38739.0,360.8809,361.0031,360.7963,360.9091,38739.0
2021-04-27 15:25:00,384.1,384.14,384.01,384.12,8136.0,360.9091,360.9467,360.8245,360.9279,8136.0
2021-04-27 15:30:00,384.13,384.2,384.01,384.14,16086.0,360.9373,361.0031,360.8245,360.9467,16086.0
2021-04-27 15:35:00,384.15,384.36,384.06,384.33,56059.0,360.9561,361.1534,360.8715,361.1252,56059.0
2021-04-27 15:40:00,384.34,384.38,384.2,384.28,19833.0,361.1346,361.1722,361.0031,361.0782,19833.0
2021-04-27 15:45:00,384.26,384.29,383.92,384.21,59587.0,361.0594,361.0876,360.74,361.0125,59587.0
2021-04-27 15:50:00,384.25,384.26,384.05,384.08,84470.0,361.05,361.0594,360.8621,360.8903,84470.0
2021-04-27 15:55:00,384.1,384.12,383.55,383.76,237936.0,360.9091,360.9279,360.3923,360.5896,237936.0
2021-04-28 09:30:00,384.1,384.25,383.66,383.79,144179.0,360.9091,361.05,360.4957,360.6178,144179.0
2021-04-28 09:35:00,383.78,383.92,383.63,383.89,53494.0,360.6084,360.74,360.4675,360.7118,53494.0
2021-04-28 09:40:00,383.88,384.11,383.77,384.03,45999.0,360.7024,360.9185,360.599,360.8433,45999.0
2021-04-28 09:45:00,384.06,384.38,384.06,384.37,27030.0,360.8715,361.1722,360.8715,361.1628,27030.0
2021-04-28 09:50:00,384.39,384.4,384.16,384.32,44399.0,361.1816,361.191,360.9655,361.1158,44399.0
2021-04-28 09:55:00,384.33,384.63,384.33,384.6,32985.0,361.1252,361.4071,361.1252,361.3789,32985.0
2021-04-28 10:00:00,384.63,384.66,384.35,384.46,63726.0,361.4071,361.4353,361.144,361.2474,63726.0
2021-04-28 10:05:00,384.45,384.62,384.45,384.54,29368.0,361.238,361.3977,361.238,361.3225,29368.0
2021-04-28 10:10:00,384.52,384.54,384.38,384.52,43392.0,361.3037,361.3225,361.1722,361.3037,43392.0
2021-04-28 10:15:00,384.54,384.57,384.49,384.55,48298.0,361.3225,361.3507,361.2755,361.3319,48298.0
2021-04-28 10:20:00,384.54,384.59,384.39,384.39,21388.0,361.3225,361.3695,361.1816,361.1816,21388.0
2021-04-28 10:25:00,384.38,384.42,384.3,384.4,17259.0,361.1722,361.2098,361.097,361.191,17259.0
2021-04-28 10:30:00,384.38,384.46,384.22,384.22,24330.0,361.1722,361.2474,361.0218,361.0218,24330.0
2021-04-28 10:35:00,384.23,384.26,384.02,384.19,29490.0,361.0312,361.0594,360.8339,360.9937,29490.0
2021-04-28 10:40:00,384.18,384.3,384.13,384.28,12029.0,360.9843,361.097,360.9373,361.0782,12029.0
2021-04-28 10:45:00,384.28,384.35,384.15,384.27,17267.0,361.0782,361.144,360.9561,361.0688,17267.0
2021-04-28 10:50:00,384.23,384.37,384.19,384.23,22715.0,361.0312,361.1628,360.9937,361.0312,22715.0
2021-04-28 10:55:00,384.25,384.38,384.19,384.28,13608.0,361.05,361.1722,360.9937,361.0782,13608.0
2021-04-28 11:00:00,384.27,384.34,384.2,384.22,8083.0,361.0688,361.1346,361.0031,361.0218,8083.0
2021-04-28 11:05:00,384.2,384.27,384.07,384.23,12696.0,361.0031,361.0688,360.8809,361.0312,12696.0
2021-04-28 11:10:00,384.24,384.32,384.21,384.24,9869.0,361.0406,361.1158,361.0125,361.0406,9869.0
2021-04-28 11:15:00,384.22,384.22,384.0,384.2,23030.0,361.0218,361.0218,360.8151,361.0031,23030.0
2021-04-28 11:20:00,384.23,384.25,384.12,384.14,10108.0,361.0312,361.05,360.9279,360.9467,10108.0
2021-04-28 11:25:00,384.19,384.19,384.05,384.17,12369.0,360.9937,360.9937,360.8621,360.9749,12369.0
2021-04-28 11:30:00,384.18,384.18,383.97,384.06,16358.0,360.9843,360.9843,360.7869,360.8715,16358.0
2021-04-28 11:35:00,384.06,384.17,384.06,384.16,12304.0,360.8715,360.9749,360.8715,360.9655,12304.0
2021-04-28 11:40:00,384.13,384.13,383.84,383.84,22414.0,360.9373,360.9373,360.6648,360.6648,22414.0
2021-04-28 11:45:00,383.86,383.95,383.72,383.72,37299.0,360.6836,360.7681,360.552,360.552,37299.0
2021-04-28 11:50:00,383.71,383.77,383.54,383.55,40177.0,360.5426,360.599,360.3829,360.3923,40177.0
2021-04-28 11:55:00,383.55,383.71,383.55,383.61,10067.0,360.3923,360.5426,360.3923,360.4487,10067.0
2021-04-28 12:00:00,383.58,383.75,383.45,383.7,39206.0,360.4205,360.5802,360.2983,360.5332,39206.0
2021-04-28 12:05:00,383.7,383.92,383.68,383.92,21623.0,360.5332,360.74,360.5145,360.74,21623.0
2021-04-28 12:10:00,383.92,383.95,383.85,383.86,14943.0,360.74,360.7681,360.6742,360.6836,14943.0
2021-04-28 12:15:00,383.86,383.95,383.8,383.95,6735.0,360.6836,360.7681,360.6272,360.7681,6735.0
2021-04-28 12:20:00,383.92,383.94,383.85,383.88,15414.0,360.74,360.7588,360.6742,360.7024,15414.0
2021-04-28 12:25:00,383.89,383.95,383.87,383.89,14028.0,360.7118,360.7681,360.693,360.7118,14028.0
2021-04-28 12:30:00,383.86,383.98,383.85,383.89,27884.0,360.6836,360.7963,360.6742,360.7118,27884.0
2021-04-28 12:35:00,383.89,384.01,383.82,383.99,10527.0,360.7118,360.8245,360.646,360.8057,10527.0
2021-04-28 12:40:00,383.99,384.03,383.96,383.96,10489.0,360.8057,360.8433,360.7775,360.7775,10489.0
2021-04-28 12:45:00,383.98,384.11,383.95,384.1,8827.0,360.7963,360.9185,360.7681,360.9091,8827.0
2021-04-28 12:50:00,384.11,384.15,384.0,384.06,18241.0,360.9185,360.9561,360.8151,360.8715,18241.0
2021-04-28 12:55:00,384.04,384.07,384.0,384.06,7833.0,360.8527,360.8809,360.8151,360.8715,7833.0
2021-04-28 13:00:00,384.07,384.09,384.01,384.05,25455.0,360.8809,360.8997,360.8245,360.8621,25455.0
2021-04-28 13:05:00,384.05,384.06,383.96,384.03,7867.0,360.8621,360.8715,360.7775,360.8433,7867.0
2021-04-28 13:10:00,384.04,384.09,383.97,383.98,27627.0,360.8527,360.8997,360.7869,360.7963,27627.0
2021-04-28 13:15:00,383.96,384.07,383.96,384.06,7556.0,360.7775,360.8809,360.7775,360.8715,7556.0
2021-04-28 13:20:00,384.03,384.04,383.95,383.98,10183.0,360.8433,360.8527,360.7681,360.7963,10183.0
2021-04-28 13:25:00,383.99,384.09,383.98,384.06,4301.0,360.8057,360.8997,360.7963,360.8715,4301.0
2021-04-28 13:30:00,384.06,384.08,383.99,384.04,7774.0,360.8715,360.8903,360.8057,360.8527,7774.0
2021-04-28 13:35:00,384.03,384.04,383.85,383.9,12906.0,360.8433,360.8527,360.6742,360.7212,12906.0
2021-04-28 13:40:00,383.9,383.94,383.85,383.86,37005.0,360.7212,360.7588,360.6742,360.6836,37005.0
2021-04-28 13:45:00,383.85,383.86,383.73,383.82,80820.0,360.6742,360.6836,360.5614,360.646,80820.0
2021-04-28 13:50:00,383.81,383.81,383.62,383.68,15829.0,360.6366,360.6366,360.4581,360.5145,15829.0
2021-04-28 13:55:00,383.67,383.74,383.55,383.63,25749.0,360.5051,360.5708,360.3923,360.4675,25749.0
2021-04-28 14:00:00,383.63,384.45,383.24,383.89,91155.0,360.4675,361.238,360.101,360.7118,91155.0
2021-04-28 14:05:00,383.91,384.02,383.69,383.85,33675.0,360.7306,360.8339,360.5238,360.6742,33675.0
2021-04-28 14:10:00,383.82,383.92,383.63,383.92,19419.0,360.646,360.74,360.4675,360.74,19419.0
2021-04-28 14:15:00,383.89,384.05,383.78,383.98,27938.0,360.7118,360.8621,360.6084,360.7963,27938.0
2021-04-28 14:20:00,383.97,384.18,383.94,384.04,21160.0,360.7869,360.9843,360.7588,360.8527,21160.0
2021-04-28 14:25:00,384.06,384.07,383.87,383.95,13222.0,360.8715,360.8809,360.693,360.7681,13222.0
2021-04-28 14:30:00,383.94,383.94,383.54,383.87,23115.0,360.7588,360.7588,360.3829,360.693,23115.0
2021-04-28 14:35:00,383.87,384.91,383.82,384.79,54568.0,360.693,361.6702,360.646,361.5574,54568.0
2021-04-28 14:40:00,384.86,385.0,384.79,384.97,55856.0,361.6232,361.7548,361.5574,361.7266,55856.0
2021-04-28 14:45:00,384.95,385.17,384.58,384.58,63845.0,361.7078,361.9145,361.3601,361.3601,63845.0
2021-04-28 14:50:00,384.57,384.77,384.57,384.73,25738.0,361.3507,361.5386,361.3507,361.5011,25738.0
2021-04-28 14:55:00,384.69,384.69,384.45,384.55,23986.0,361.4635,361.4635,361.238,361.3319,23986.0
2021-04-28 15:00:00,384.55,384.74,384.41,384.46,37481.0,361.3319,361.5105,361.2004,361.2474,37481.0
2021-04-28 15:05:00,384.45,384.66,384.33,384.6,34276.0,361.238,361.4353,361.1252,361.3789,34276.0
2021-04-28 15:10:00,384.58,384.62,383.47,384.05,53656.0,361.3601,361.3977,360.3171,360.8621,53656.0
2021-04-28 15:15:00,384.0,384.22,383.84,384.02,28070.0,360.8151,361.0218,360.6648,360.8339,28070.0
2021-04-28 15:20:00,384.01,384.11,383.94,384.03,24032.0,360.8245,360.9185,360.7588,360.8433,24032.0
2021-04-28 15:25:00,384.03,384.28,383.99,384.22,30409.0,360.8433,361.0782,360.8057,361.0218,30409.0
2021-04-28 15:30:00,384.22,384.22,383.89,383.95,42693.0,361.0218,361.0218,360.7118,360.7681,42693.0
2021-04-28 15:35:00,383.99,384.4,383.95,384.24,43371.0,360.8057,361.191,360.7681,361.0406,43371.0
2021-04-28 15:40:00,384.27,384.35,384.07,384.13,45255.0,361.0688,361.144,360.8809,360.9373,45255.0
2021-04-28 15:45:00,384.17,384.2,383.95,383.96,36285.0,360.9749,361.0031,360.7681,360.7775,36285.0
2021-04-28 15:50:00,383.98,384.03,383.43,383.5,81918.0,360.7963,360.8433,360.2795,360.3453,81918.0
2021-04-28 15:55:00,383.49,383.77,383.36,383.67,328313.0,360.3359,360.599,360.2138,360.5051,328313.0
2021-04-29 09:30:00,386.4,386.74,386.02,386.13,285274.0,363.0702,363.3897,362.7132,362.8165,285274.0
2021-04-29 09:35:00,386.18,386.27,385.98,386.14,56421.0,362.8635,362.9481,362.6756,362.8259,56421.0
2021-04-29 09:40:00,386.16,386.24,386.03,386.18,55185.0,362.8447,362.9199,362.7226,362.8635,55185.0
2021-04-29 09:45:00,386.2,386.37,385.98,386.15,51380.0,362.8823,363.042,362.6756,362.8353,51380.0
2021-04-29 09:50:00,386.17,386.17,385.77,385.89,77634.0,362.8541,362.8541,362.4783,362.591,77634.0
2021-04-29 09:55:00,385.86,385.91,385.62,385.69,47482.0,362.5628,362.6098,362.3373,362.4031,47482.0
2021-04-29 10:00:00,385.7,385.7,385.35,385.49,55890.0,362.4125,362.4125,362.0836,362.2152,55890.0
2021-04-29 10:05:00,385.47,385.67,385.39,385.45,22843.0,362.1964,362.3843,362.1212,362.1776,22843.0
2021-04-29 10:10:00,385.37,385.65,385.26,385.37,24404.0,362.1024,362.3655,361.9991,362.1024,24404.0
2021-04-29 10:15:00,385.38,385.46,384.97,385.02,58401.0,362.1118,362.187,361.7266,361.7735,58401.0
2021-04-29 10:20:00,384.99,385.33,384.88,385.26,27574.0,361.7454,362.0648,361.642,361.9991,27574.0
2021-04-29 10:25:00,385.28,385.29,384.94,385.05,24131.0,362.0178,362.0272,361.6984,361.8017,24131.0
2021-04-29 10:30:00,385.13,385.14,384.63,384.7,52636.0,361.8769,361.8863,361.4071,361.4729,52636.0
2021-04-29 10:35:00,384.66,384.67,384.08,384.27,51667.0,361.4353,361.4447,360.8903,361.0688,51667.0
2021-04-29 10:40:00,384.23,384.62,384.2,384.62,35012.0,361.0312,361.3977,361.0031,361.3977,35012.0
2021-04-29 10:45:00,384.6,384.61,383.85,384.0,54527.0,361.3789,361.3883,360.6742,360.8151,54527.0
2021-04-29 10:50:00,384.01,384.46,383.95,384.17,45258.0,360.8245,361.2474,360.7681,360.9749,45258.0
2021-04-29 10:55:00,384.16,384.51,384.06,384.5,16747.0,360.9655,361.2943,360.8715,361.2849,16747.0
2021-04-29 11:00:00,384.47,384.57,384.37,384.54,15402.0,361.2568,361.3507,361.1628,361.3225,15402.0
2021-04-29 11:05:00,384.54,384.9,384.54,384.88,26231.0,361.3225,361.6608,361.3225,361.642,26231.0
2021-04-29 11:10:00,384.89,385.05,384.84,385.01,18742.0,361.6514,361.8017,361.6044,361.7641,18742.0
2021-04-29 11:15:00,384.98,384.99,384.65,384.74,29972.0,361.736,361.7454,361.4259,361.5105,29972.0
2021-04-29 11:20:00,384.72,384.82,384.64,384.8,19203.0,361.4917,361.5856,361.4165,361.5668,19203.0
2021-04-29 11:25:00,384.8,384.85,384.39,384.69,39579.0,361.5668,361.6138,361.1816,361.4635,39579.0
2021-04-29 11:30:00,384.7,384.7,384.31,384.34,29273.0,361.4729,361.4729,361.1064,361.1346,29273.0
2021-04-29 11:35:00,384.36,384.42,384.23,384.28,26953.0,361.1534,361.2098,361.0312,361.0782,26953.0
2021-04-29 11:40:00,384.28,384.53,384.25,384.36,19033.0,361.0782,361.3131,361.05,361.1534,19033.0
2021-04-29 11:45:00,384.35,384.57,384.33,384.41,16483.0,361.144,361.3507,361.1252,361.2004,16483.0
2021-04-29 11:50:00,384.37,384.51,384.23,384.32,33083.0,361.1628,361.2943,361.0312,361.1158,33083.0
2021-04-29 11:55:00,384.32,384.32,383.7,383.9,77794.0,361.1158,361.1158,360.5332,360.7212,77794.0
2021-04-29 12:00:00,383.83,383.91,383.48,383.62,47131.0,360.6554,360.7306,360.3265,360.4581,47131.0
2021-04-29 12:05:00,383.58,383.58,382.81,382.97,53482.0,360.4205,360.4205,359.697,359.8473,53482.0
2021-04-29 12:10:00,383.06,383.4,382.96,383.4,26988.0,359.9319,360.2514,359.8379,360.2514,26988.0
2021-04-29 12:15:00,383.41,383.45,383.05,383.43,28335.0,360.2608,360.2983,359.9225,360.2795,28335.0
2021-04-29 12:20:00,383.44,383.55,383.28,383.34,19693.0,360.2889,360.3923,360.1386,360.195,19693.0
2021-04-29 12:25:00,383.39,383.57,383.02,383.5,40356.0,360.242,360.4111,359.8943,360.3453,40356.0
2021-04-29 12:30:00,383.43,383.87,383.21,383.8,46425.0,360.2795,360.693,360.0728,360.6272,46425.0
2021-04-29 12:35:00,383.75,383.94,383.75,383.93,16660.0,360.5802,360.7588,360.5802,360.7494,16660.0
2021-04-29 12:40:00,383.93,384.11,383.88,384.11,14703.0,360.7494,360.9185,360.7024,360.9185,14703.0
2021-04-29 12:45:00,384.11,384.31,384.04,384.27,23876.0,360.9185,361.1064,360.8527,361.0688,23876.0
2021-04-29 12:50:00,384.27,384.47,384.26,384.43,31627.0,361.0688,361.2568,361.0594,361.2192,31627.0
2021-04-29 12:55:00,384.43,384.43,384.26,384.35,15564.0,361.2192,361.2192,361.0594,361.144,15564.0
2021-04-29 13:00:00,384.36,384.39,384.06,384.06,14526.0,361.1534,361.1816,360.8715,360.8715,14526.0
2021-04-29 13:05:00,384.08,384.46,384.08,384.33,20429.0,360.8903,361.2474,360.8903,361.1252,20429.0
2021-04-29 13:10:00,384.37,384.64,384.34,384.52,32845.0,361.1628,361.4165,361.1346,361.3037,32845.0
2021-04-29 13:15:00,384.53,384.73,384.48,384.66,16530.0,361.3131,361.5011,361.2661,361.4353,16530.0
2021-04-29 13:20:00,384.68,384.74,384.61,384.69,14732.0,361.4541,361.5105,361.3883,361.4635,14732.0
2021-04-29 13:25:00,384.69,384.73,384.28,384.66,41327.0,361.4635,361.5011,361.0782,361.4353,41327.0
2021-04-29 13:30:00,384.69,384.74,384.53,384.62,23815.0,361.4635,361.5105,361.3131,361.3977,23815.0
2021-04-29 13:35:00,384.65,384.7,384.43,384.43,32629.0,361.4259,361.4729,361.2192,361.2192,32629.0
2021-04-29 13:40:00,384.44,384.93,384.38,384.89,75551.0,361.2286,361.689,361.1722,361.6514,75551.0
2021-04-29 13:45:00,384.89,384.94,384.78,384.87,13384.0,361.6514,361.6984,361.548,361.6326,13384.0
2021-04-29 13:50:00,384.89,384.99,384.84,384.94,16831.0,361.6514,361.7454,361.6044,361.6984,16831.0
2021-04-29 13:55:00,384.97,384.99,384.72,384.8,36954.0,361.7266,361.7454,361.4917,361.5668,36954.0
2021-04-29 14:00:00,384.86,384.94,384.76,384.77,23299.0,361.6232,361.6984,361.5292,361.5386,23299.0
2021-04-29 14:05:00,384.77,385.07,384.76,384.97,20383.0,361.5386,361.8205,361.5292,361.7266,20383.0
2021-04-29 14:10:00,385.0,385.26,384.96,385.21,17213.0,361.7548,361.9991,361.7172,361.9521,17213.0
2021-04-29 14:15:00,385.22,385.4,385.12,385.4,39111.0,361.9615,362.1306,361.8675,362.1306,39111.0
2021-04-29 14:20:00,385.41,385.52,385.35,385.38,28197.0,362.14,362.2434,362.0836,362.1118,28197.0
2021-04-29 14:25:00,385.4,385.43,385.34,385.43,62687.0,362.1306,362.1588,362.0742,362.1588,62687.0
2021-04-29 14:30:00,385.46,385.77,385.46,385.72,49881.0,362.187,362.4783,362.187,362.4313,49881.0
2021-04-29 14:35:00,385.72,385.87,385.71,385.84,18951.0,362.4313,362.5722,362.4219,362.544,18951.0
2021-04-29 14:40:00,385.85,386.16,385.8,386.16,36035.0,362.5534,362.8447,362.5065,362.8447,36035.0
2021-04-29 14:45:00,386.17,386.54,386.06,386.19,87160.0,362.8541,363.2018,362.7508,362.8729,87160.0
2021-04-29 14:50:00,386.21,386.22,385.98,386.19,32540.0,362.8917,362.9011,362.6756,362.8729,32540.0
2021-04-29 14:55:00,386.15,386.17,385.99,386.11,24427.0,362.8353,362.8541,362.685,362.7977,24427.0
2021-04-29 15:00:00,386.12,386.43,386.1,386.31,37767.0,362.8071,363.0984,362.7883,362.9857,37767.0
2021-04-29 15:05:00,386.3,386.49,386.21,386.26,22607.0,362.9763,363.1548,362.8917,362.9387,22607.0
2021-04-29 15:10:00,386.28,386.39,386.23,386.27,18706.0,362.9575,363.0608,362.9105,362.9481,18706.0
2021-04-29 15:15:00,386.29,386.29,385.91,386.03,21636.0,362.9669,362.9669,362.6098,362.7226,21636.0
2021-04-29 15:20:00,386.05,386.17,385.76,385.8,35118.0,362.7414,362.8541,362.4689,362.5065,35118.0
2021-04-29 15:25:00,385.81,385.87,385.69,385.71,31998.0,362.5158,362.5722,362.4031,362.4219,31998.0
2021-04-29 15:30:00,385.71,385.97,385.63,385.94,31412.0,362.4219,362.6662,362.3467,362.638,31412.0
2021-04-29 15:35:00,385.92,385.99,385.83,385.93,32082.0,362.6192,362.685,362.5346,362.6286,32082.0
2021-04-29 15:40:00,385.93,386.08,385.91,386.02,37242.0,362.6286,362.7695,362.6098,362.7132,37242.0
2021-04-29 15:45:00,386.02,386.34,386.01,386.15,55481.0,362.7132,363.0138,362.7038,362.8353,55481.0
2021-04-29 15:50:00,386.19,386.19,385.86,385.96,71979.0,362.8729,362.8729,362.5628,362.6568,71979.0
2021-04-29 15:55:00,385.95,386.12,385.73,386.1,140032.0,362.6474,362.8071,362.4407,362.7883,140032.0
2021-04-30 09:30:00,383.91,384.15,383.72,384.08,137216.0,360.7306,360.9561,360.552,360.8903,137216.0
2021-04-30 09:35:00,384.09,384.29,383.98,384.2,63534.0,360.8997,361.0876,360.7963,361.0031,63534.0
2021-04-30 09:40:00,384.21,384.26,384.08,384.17,40359.0,361.0125,361.0594,360.8903,360.9749,40359.0
2021-04-30 09:45:00,384.2,384.52,384.2,384.46,43238.0,361.0031,361.3037,361.0031,361.2474,43238.0
2021-04-30 09:50:00,384.46,384.68,384.41,384.47,78977.0,361.2474,361.4541,361.2004,361.2568,78977.0
2021-04-30 09:55:00,384.48,384.72,384.4,384.7,25077.0,361.2661,361.4917,361.191,361.4729,25077.0
2021-04-30 10:00:00,384.72,384.75,384.54,384.62,18875.0,361.4917,361.5198,361.3225,361.3977,18875.0
2021-04-30 10:05:00,384.61,384.61,384.17,384.4,33369.0,361.3883,361.3883,360.9749,361.191,33369.0
2021-04-30 10:10:00,384.4,384.48,384.01,384.06,25217.0,361.191,361.2661,360.8245,360.8715,25217.0
2021-04-30 10:15:00,384.06,384.2,383.95,384.14,35032.0,360.8715,361.0031,360.7681,360.9467,35032.0
2021-04-30 10:20:00,384.15,384.29,384.0,384.23,22302.0,360.9561,361.0876,360.8151,361.0312,22302.0
2021-04-30 10:25:00,384.24,384.76,384.17,384.69,17288.0,361.0406,361.5292,360.9749,361.4635,17288.0
2021-04-30 10:30:00,384.69,384.7,384.47,384.47,32172.0,361.4635,361.4729,361.2568,361.2568,32172.0
2021-04-30 10:35:00,384.48,384.64,383.72,383.9,54427.0,361.2661,361.4165,360.552,360.7212,54427.0
2021-04-30 10:40:00,383.77,384.19,383.75,384.15,14144.0,360.599,360.9937,360.5802,360.9561,14144.0
2021-04-30 10:45:00,384.11,384.13,383.88,384.0,11328.0,360.9185,360.9373,360.7024,360.8151,11328.0
2021-04-30 10:50:00,383.89,384.01,383.7,383.76,28513.0,360.7118,360.8245,360.5332,360.5896,28513.0
2021-04-30 10:55:00,383.81,383.98,383.64,383.75,24590.0,360.6366,360.7963,360.4769,360.5802,24590.0
2021-04-30 11:00:00,383.7,383.71,383.46,383.64,23072.0,360.5332,360.5426,360.3077,360.4769,23072.0
2021-04-30 11:05:00,383.66,383.75,383.46,383.56,18878.0,360.4957,360.5802,360.3077,360.4017,18878.0
2021-04-30 11:10:00,383.49,383.88,383.42,383.71,17290.0,360.3359,360.7024,360.2701,360.5426,17290.0
2021-04-30 11:15:00,383.66,383.67,383.25,383.34,19039.0,360.4957,360.5051,360.1104,360.195,19039.0
2021-04-30 11:20:00,383.34,383.73,383.19,383.52,21903.0,360.195,360.5614,360.054,360.3641,21903.0
2021-04-30 11:25:00,383.55,383.55,383.22,383.28,19952.0,360.3923,360.3923,360.0822,360.1386,19952.0
2021-04-30 11:30:00,383.23,383.52,383.07,383.47,38868.0,360.0916,360.3641,359.9413,360.3171,38868.0
2021-04-30 11:35:00,383.4,383.71,383.38,383.63,24249.0,360.2514,360.5426,360.2326,360.4675,24249.0
2021-04-30 11:40:00,383.61,383.72,383.55,383.67,16329.0,360.4487,360.552,360.3923,360.5051,16329.0
2021-04-30 11:45:00,383.64,383.96,383.64,383.92,10426.0,360.4769,360.7775,360.4769,360.74,10426.0
2021-04-30 11:50:00,383.92,383.97,383.58,383.96,42242.0,360.74,360.7869,360.4205,360.7775,42242.0
2021-04-30 11:55:00,383.96,384.05,383.86,383.91,38975.0,360.7775,360.8621,360.6836,360.7306,38975.0
2021-04-30 12:00:00,383.9,383.96,383.73,383.73,19920.0,360.7212,360.7775,360.5614,360.5614,19920.0
2021-04-30 12:05:00,383.75,384.12,383.75,384.01,12065.0,360.5802,360.9279,360.5802,360.8245,12065.0
2021-04-30 12:10:00,384.0,384.1,383.97,383.97,10371.0,360.8151,360.9091,360.7869,360.7869,10371.0
2021-04-30 12:15:00,383.96,384.02,383.79,383.96,13663.0,360.7775,360.8339,360.6178,360.7775,13663.0
2021-04-30 12:20:00,383.96,384.13,383.87,383.9,13431.0,360.7775,360.9373,360.693,360.7212,13431.0
2021-04-30 12:25:00,383.93,383.97,383.84,383.95,11715.0,360.7494,360.7869,360.6648,360.7681,11715.0
2021-04-30 12:30:00,383.97,384.03,383.77,383.85,43146.0,360.7869,360.8433,360.599,360.6742,43146.0
2021-04-30 12:35:00,383.86,383.86,383.65,383.73,9824.0,360.6836,360.6836,360.4863,360.5614,9824.0
2021-04-30 12:40:00,383.74,383.85,383.67,383.74,27536.0,360.5708,360.6742,360.5051,360.5708,27536.0
2021-04-30 12:45:00,383.78,383.87,383.67,383.78,24423.0,360.6084,360.693,360.5051,360.6084,24423.0
2021-04-30 12:50:00,383.79,383.83,383.6,383.62,12574.0,360.6178,360.6554,360.4393,360.4581,12574.0
2021-04-30 12:55:00,383.62,383.77,383.43,383.77,13565.0,360.4581,360.599,360.2795,360.599,13565.0
2021-04-30 13:00:00,383.75,383.78,383.63,383.74,9379.0,360.5802,360.6084,360.4675,360.5708,9379.0
2021-04-30 13:05:00,383.77,383.92,383.67,383.92,14065.0,360.599,360.74,360.5051,360.74,14065.0
2021-04-30 13:10:00,383.91,383.92,383.56,383.69,32136.0,360.7306,360.74,360.4017,360.5238,32136.0
2021-04-30 13:15:00,383.68,383.78,383.58,383.61,58025.0,360.5145,360.6084,360.4205,360.4487,58025.0
2021-04-30 13:20:00,383.62,383.89,383.61,383.86,36531.0,360.4581,360.7118,360.4487,360.6836,36531.0
2021-04-30 13:25:00,383.86,384.0,383.81,383.99,18214.0,360.6836,360.8151,360.6366,360.8057,18214.0
2021-04-30 13:30:00,383.99,384.13,383.95,384.02,41070.0,360.8057,360.9373,360.7681,360.8339,41070.0
2021-04-30 13:35:00,384.03,384.07,383.94,384.05,33497.0,360.8433,360.8809,360.7588,360.8621,33497.0
2021-04-30 13:40:00,384.04,384.04,383.76,383.85,27909.0,360.8527,360.8527,360.5896,360.6742,27909.0
2021-04-30 13:45:00,383.82,383.82,383.37,383.51,22520.0,360.646,360.646,360.2232,360.3547,22520.0
2021-04-30 13:50:00,383.46,383.5,383.02,383.08,33277.0,360.3077,360.3453,359.8943,359.9507,33277.0
2021-04-30 13:55:00,383.04,383.07,382.79,382.99,35433.0,359.9131,359.9413,359.6782,359.8661,35433.0
2021-04-30 14:00:00,382.97,383.25,382.87,382.9,32286.0,359.8473,360.1104,359.7534,359.7815,32286.0
2021-04-30 14:05:00,382.9,383.2,382.9,383.15,19956.0,359.7815,360.0634,359.7815,360.0165,19956.0
2021-04-30 14:10:00,383.11,383.38,383.04,383.31,23954.0,359.9789,360.2326,359.9131,360.1668,23954.0
2021-04-30 14:15:00,383.25,383.41,383.18,383.36,27770.0,360.1104,360.2608,360.0446,360.2138,27770.0
2021-04-30 14:20:00,383.38,383.46,383.12,383.25,94040.0,360.2326,360.3077,359.9883,360.1104,94040.0
2021-04-30 14:25:00,383.27,383.65,383.14,383.57,34095.0,360.1292,360.4863,360.0071,360.4111,34095.0
2021-04-30 14:30:00,383.55,383.62,383.45,383.54,38552.0,360.3923,360.4581,360.2983,360.3829,38552.0
2021-04-30 14:35:00,383.54,383.62,383.47,383.48,30537.0,360.3829,360.4581,360.3171,360.3265,30537.0
2021-04-30 14:40:00,383.47,383.76,383.46,383.74,40145.0,360.3171,360.5896,360.3077,360.5708,40145.0
2021-04-30 14:45:00,383.74,383.74,383.48,383.51,38909.0,360.5708,360.5708,360.3265,360.3547,38909.0
2021-04-30 14:50:00,383.5,383.64,383.37,383.59,60765.0,360.3453,360.4769,360.2232,360.4299,60765.0
2021-04-30 14:55:00,383.59,383.69,383.35,383.38,70692.0,360.4299,360.5238,360.2044,360.2326,70692.0
2021-04-30 15:00:00,383.38,383.78,383.25,383.31,64775.0,360.2326,360.6084,360.1104,360.1668,64775.0
2021-04-30 15:05:00,383.32,383.47,383.06,383.16,30426.0,360.1762,360.3171,359.9319,360.0258,30426.0
2021-04-30 15:10:00,383.12,383.41,383.09,383.13,48274.0,359.9883,360.2608,359.9601,359.9977,48274.0
2021-04-30 15:15:00,383.07,383.11,382.95,383.0,34807.0,359.9413,359.9789,359.8285,359.8755,34807.0
2021-04-30 15:20:00,382.99,383.5,382.97,383.44,40527.0,359.8661,360.3453,359.8473,360.2889,40527.0
2021-04-30 15:25:00,383.44,383.79,383.44,383.75,36544.0,360.2889,360.6178,360.2889,360.5802,36544.0
2021-04-30 15:30:00,383.79,383.85,383.45,383.53,22138.0,360.6178,360.6742,360.2983,360.3735,22138.0
2021-04-30 15:35:00,383.54,383.77,383.5,383.54,41617.0,360.3829,360.599,360.3453,360.3829,41617.0
2021-04-30 15:40:00,383.51,383.51,383.05,383.06,63635.0,360.3547,360.3547,359.9225,359.9319,63635.0
2021-04-30 15:45:00,383.04,383.56,382.73,383.51,92424.0,359.9131,360.4017,359.6218,360.3547,92424.0
2021-04-30 15:50:00,383.51,383.53,383.07,383.08,116238.0,360.3547,360.3735,359.9413,359.9507,116238.0
2021-04-30 15:55:00,383.13,383.66,383.01,383.6,565490.0,359.9977,360.4957,359.8849,360.4393,565490.0
2021-05-03 09:30:00,385.56,385.59,385.17,385.34,227137.0,362.2809,362.3091,361.9145,362.0742,227137.0
2021-05-03 09:35:00,385.32,385.39,384.84,384.94,50290.0,362.0554,362.1212,361.6044,361.6984,50290.0
2021-05-03 09:40:00,384.97,385.4,384.94,385.31,45822.0,361.7266,362.1306,361.6984,362.046,45822.0
2021-05-03 09:45:00,385.37,385.65,385.04,385.64,55851.0,362.1024,362.3655,361.7923,362.3561,55851.0
2021-05-03 09:50:00,385.63,385.87,385.46,385.79,44355.0,362.3467,362.5722,362.187,362.4971,44355.0
2021-05-03 09:55:00,385.77,385.94,385.53,385.65,58163.0,362.4783,362.638,362.2528,362.3655,58163.0
2021-05-03 10:00:00,385.5,385.6,385.05,385.26,59936.0,362.2246,362.3185,361.8017,361.9991,59936.0
2021-05-03 10:05:00,385.25,385.77,385.1,385.46,39178.0,361.9897,362.4783,361.8487,362.187,39178.0
2021-05-03 10:10:00,385.5,385.64,385.34,385.52,30493.0,362.2246,362.3561,362.0742,362.2434,30493.0
2021-05-03 10:15:00,385.52,385.86,385.52,385.7,40991.0,362.2434,362.5628,362.2434,362.4125,40991.0
2021-05-03 10:20:00,385.74,385.82,385.4,385.48,24370.0,362.4501,362.5252,362.1306,362.2058,24370.0
2021-05-03 10:25:00,385.44,385.73,385.33,385.48,49923.0,362.1682,362.4407,362.0648,362.2058,49923.0
2021-05-03 10:30:00,385.53,385.75,385.49,385.66,67349.0,362.2528,362.4595,362.2152,362.3749,67349.0
2021-05-03 10:35:00,385.69,385.85,385.39,385.4,33623.0,362.4031,362.5534,362.1212,362.1306,33623.0
2021-05-03 10:40:00,385.39,385.58,385.33,385.35,37424.0,362.1212,362.2997,362.0648,362.0836,37424.0
2021-05-03 10:45:00,385.29,385.54,385.25,385.33,29095.0,362.0272,362.2621,361.9897,362.0648,29095.0
2021-05-03 10:50:00,385.32,385.44,384.81,384.96,59634.0,362.0554,362.1682,361.5762,361.7172,59634.0
2021-05-03 10:55:00,384.94,384.99,384.83,384.98,33695.0,361.6984,361.7454,361.595,361.736,33695.0
2021-05-03 11:00:00,384.94,384.94,384.64,384.68,52478.0,361.6984,361.6984,361.4165,361.4541,52478.0
2021-05-03 11:05:00,384.67,384.96,384.62,384.95,24700.0,361.4447,361.7172,361.3977,361.7078,24700.0
2021-05-03 11:10:00,384.96,384.96,384.47,384.58,54321.0,361.7172,361.7172,361.2568,361.3601,54321.0
2021-05-03 11:15:00,384.59,384.85,384.5,384.65,31455.0,361.3695,361.6138,361.2849,361.4259,31455.0
2021-05-03 11:20:00,384.69,384.8,384.54,384.7,24545.0,361.4635,361.5668,361.3225,361.4729,24545.0
2021-05-03 11:25:00,384.69,384.7,384.42,384.48,25271.0,361.4635,361.4729,361.2098,361.2661,25271.0
2021-05-03 11:30:00,384.41,384.92,384.39,384.91,41308.0,361.2004,361.6796,361.1816,361.6702,41308.0
2021-05-03 11:35:00,384.91,385.05,384.87,384.95,19319.0,361.6702,361.8017,361.6326,361.7078,19319.0
2021-05-03 11:40:00,384.94,385.12,384.85,385.12,19654.0,361.6984,361.8675,361.6138,361.8675,19654.0
2021-05-03 11:45:00,385.11,385.14,385.0,385.01,18484.0,361.8581,361.8863,361.7548,361.7641,18484.0
2021-05-03 11:50:00,385.01,385.03,384.64,384.72,31970.0,361.7641,361.7829,361.4165,361.4917,31970.0
2021-05-03 11:55:00,384.65,385.06,384.65,385.0,14847.0,361.4259,361.8111,361.4259,361.7548,14847.0
2021-05-03 12:00:00,385.01,385.01,384.83,384.96,14491.0,361.7641,361.7641,361.595,361.7172,14491.0
2021-05-03 12:05:00,384.94,384.96,384.81,384.84,23526.0,361.6984,361.7172,361.5762,361.6044,23526.0
2021-05-03 12:10:00,384.82,384.89,384.67,384.8,33754.0,361.5856,361.6514,361.4447,361.5668,33754.0
2021-05-03 12:15:00,384.78,384.8,384.71,384.75,9315.0,361.548,361.5668,361.4823,361.5198,9315.0
2021-05-03 12:20:00,384.69,384.87,384.57,384.75,28647.0,361.4635,361.6326,361.3507,361.5198,28647.0
2021-05-03 12:25:00,384.73,384.81,384.58,384.64,21292.0,361.5011,361.5762,361.3601,361.4165,21292.0
2021-05-03 12:30:00,384.62,384.66,384.47,384.65,29867.0,361.3977,361.4353,361.2568,361.4259,29867.0
2021-05-03 12:35:00,384.64,384.64,384.53,384.62,17041.0,361.4165,361.4165,361.3131,361.3977,17041.0
2021-05-03 12:40:00,384.67,384.71,384.5,384.51,10240.0,361.4447,361.4823,361.2849,361.2943,10240.0
2021-05-03 12:45:00,384.5,384.62,384.45,384.51,16941.0,361.2849,361.3977,361.238,361.2943,16941.0
2021-05-03 12:50:00,384.5,384.69,384.43,384.68,17572.0,361.2849,361.4635,361.2192,361.4541,17572.0
2021-05-03 12:55:00,384.69,384.76,384.58,384.71,16754.0,361.4635,361.5292,361.3601,361.4823,16754.0
2021-05-03 13:00:00,384.7,384.82,384.66,384.71,13990.0,361.4729,361.5856,361.4353,361.4823,13990.0
2021-05-03 13:05:00,384.77,384.83,384.65,384.73,19760.0,361.5386,361.595,361.4259,361.5011,19760.0
2021-05-03 13:10:00,384.73,384.78,384.6,384.71,74046.0,361.5011,361.548,361.3789,361.4823,74046.0
2021-05-03 13:15:00,384.7,384.83,384.66,384.75,4747.0,361.4729,361.595,361.4353,361.5198,4747.0
2021-05-03 13:20:00,384.75,384.88,384.58,384.59,20164.0,361.5198,361.642,361.3601,361.3695,20164.0
2021-05-03 13:25:00,384.57,384.7,384.5,384.6,28985.0,361.3507,361.4729,361.2849,361.3789,28985.0
2021-05-03 13:30:00,384.55,384.65,384.52,384.64,14658.0,361.3319,361.4259,361.3037,361.4165,14658.0
2021-05-03 13:35:00,384.64,384.7,384.53,384.66,15446.0,361.4165,361.4729,361.3131,361.4353,15446.0
2021-05-03 13:40:00,384.66,384.83,384.65,384.7,13228.0,361.4353,361.595,361.4259,361.4729,13228.0
2021-05-03 13:45:00,384.71,384.82,384.7,384.76,18191.0,361.4823,361.5856,361.4729,361.5292,18191.0
2021-05-03 13:50:00,384.74,384.82,384.64,384.78,28332.0,361.5105,361.5856,361.4165,361.548,28332.0
2021-05-03 13:55:00,384.77,384.8,384.74,384.77,25644.0,361.5386,361.5668,361.5105,361.5386,25644.0
2021-05-03 14:00:00,384.79,384.93,384.79,384.87,24034.0,361.5574,361.689,361.5574,361.6326,24034.0
2021-05-03 14:05:00,384.88,385.02,384.83,384.87,39558.0,361.642,361.7735,361.595,361.6326,39558.0
2021-05-03 14:10:00,384.87,384.98,384.86,384.98,10416.0,361.6326,361.736,361.6232,361.736,10416.0
2021-05-03 14:15:00,384.99,385.02,384.89,384.99,29510.0,361.7454,361.7735,361.6514,361.7454,29510.0
2021-05-03 14:20:00,385.0,385.03,384.89,384.98,25259.0,361.7548,361.7829,361.6514,361.736,25259.0
2021-05-03 14:25:00,384.97,385.15,384.97,385.11,38384.0,361.7266,361.8957,361.7266,361.8581,38384.0
2021-05-03 14:30:00,385.11,385.36,385.11,385.25,37662.0,361.8581,362.093,361.8581,361.9897,37662.0
2021-05-03 14:35:00,385.24,385.27,385.09,385.15,14987.0,361.9803,362.0085,361.8393,361.8957,14987.0
2021-05-03 14:40:00,385.15,385.27,385.15,385.22,38025.0,361.8957,362.0085,361.8957,361.9615,38025.0
2021-05-03 14:45:00,385.22,385.31,385.2,385.24,35963.0,361.9615,362.046,361.9427,361.9803,35963.0
2021-05-03 14:50:00,385.28,385.4,385.24,385.39,54985.0,362.0178,362.1306,361.9803,362.1212,54985.0
2021-05-03 14:55:00,385.39,385.4,385.18,385.26,32116.0,362.1212,362.1306,361.9239,361.9991,32116.0
2021-05-03 15:00:00,385.27,385.27,385.07,385.07,44983.0,362.0085,362.0085,361.8205,361.8205,44983.0
2021-05-03 15:05:00,385.07,385.25,384.96,385.15,42205.0,361.8205,361.9897,361.7172,361.8957,42205.0
2021-05-03 15:10:00,385.15,385.15,384.93,384.95,41222.0,361.8957,361.8957,361.689,361.7078,41222.0
2021-05-03 15:15:00,384.95,384.99,384.7,384.75,50462.0,361.7078,361.7454,361.4729,361.5198,50462.0
2021-05-03 15:20:00,384.75,384.82,384.69,384.78,52828.0,361.5198,361.5856,361.4635,361.548,52828.0
2021-05-03 15:25:00,384.77,384.84,384.71,384.81,38526.0,361.5386,361.6044,361.4823,361.5762,38526.0
2021-05-03 15:30:00,384.79,384.83,384.55,384.66,71138.0,361.5574,361.595,361.3319,361.4353,71138.0
2021-05-03 15:35:00,384.68,384.76,384.56,384.6,41264.0,361.4541,361.5292,361.3413,361.3789,41264.0
2021-05-03 15:40:00,384.59,384.65,384.48,384.55,32672.0,361.3695,361.4259,361.2661,361.3319,32672.0
2021-05-03 15:45:00,384.54,384.56,384.37,384.39,29806.0,361.3225,361.3413,361.1628,361.1816,29806.0
2021-05-03 15:50:00,384.4,384.43,384.14,384.19,53416.0,361.191,361.2192,360.9467,360.9937,53416.0
2021-05-03 15:55:00,384.21,384.47,383.96,384.43,196688.0,361.0125,361.2568,360.7775,361.2192,196688.0
2021-05-04 09:30:00,382.52,382.96,382.17,382.58,321831.0,359.4245,359.8379,359.0956,359.4809,321831.0
2021-05-04 09:35:00,382.57,382.65,382.23,382.27,54338.0,359.4715,359.5466,359.152,359.1896,54338.0
2021-05-04 09:40:00,382.29,382.29,381.39,381.39,90236.0,359.2084,359.2084,358.3627,358.3627,90236.0
2021-05-04 09:45:00,381.37,381.45,380.71,380.98,81098.0,358.3439,358.4191,357.7238,357.9775,81098.0
2021-05-04 09:50:00,380.97,380.97,380.48,380.81,117567.0,357.9681,357.9681,357.5077,357.8177,117567.0
2021-05-04 09:55:00,380.87,380.88,380.35,380.43,137307.0,357.8741,357.8835,357.3855,357.4607,137307.0
2021-05-04 10:00:00,380.45,380.51,379.82,380.17,96250.0,357.4795,357.5358,356.8875,357.2164,96250.0
2021-05-04 10:05:00,380.07,380.69,379.85,380.57,47998.0,357.1224,357.705,356.9157,357.5922,47998.0
2021-05-04 10:10:00,380.51,380.57,380.03,380.54,56544.0,357.5358,357.5922,357.0848,357.564,56544.0
2021-05-04 10:15:00,380.51,380.89,379.91,380.89,34333.0,357.5358,357.8929,356.9721,357.8929,34333.0
2021-05-04 10:20:00,380.89,380.89,380.57,380.69,28477.0,357.8929,357.8929,357.5922,357.705,28477.0
2021-05-04 10:25:00,380.63,381.1,380.61,380.84,48719.0,357.6486,358.0902,357.6298,357.8459,48719.0
2021-05-04 10:30:00,380.86,380.86,380.15,380.2,56188.0,357.8647,357.8647,357.1976,357.2446,56188.0
2021-05-04 10:35:00,380.22,380.95,380.16,380.92,22943.0,357.2634,357.9493,357.207,357.9211,22943.0
2021-05-04 10:40:00,380.96,381.01,380.45,380.53,49442.0,357.9587,358.0057,357.4795,357.5546,49442.0
2021-05-04 10:45:00,380.55,380.64,380.04,380.22,32729.0,357.5734,357.658,357.0942,357.2634,32729.0
2021-05-04 10:50:00,380.19,380.19,379.92,380.12,57114.0,357.2352,357.2352,356.9815,357.1694,57114.0
2021-05-04 10:55:00,380.17,380.43,379.87,379.9,38679.0,357.2164,357.4607,356.9345,356.9627,38679.0
2021-05-04 11:00:00,379.9,380.3,379.58,380.03,52406.0,356.9627,357.3385,356.662,357.0848,52406.0
2021-05-04 11:05:00,380.1,380.17,379.5,380.12,48431.0,357.1506,357.2164,356.5868,357.1694,48431.0
2021-05-04 11:10:00,380.12,380.16,378.97,379.03,95376.0,357.1694,357.207,356.0888,356.1452,95376.0
2021-05-04 11:15:00,379.01,379.13,378.74,379.01,65753.0,356.1264,356.2392,355.8727,356.1264,65753.0
2021-05-04 11:20:00,379.01,379.2,378.71,378.91,51132.0,356.1264,356.3049,355.8445,356.0325,51132.0
2021-05-04 11:25:00,378.86,379.58,378.76,379.57,68111.0,355.9855,356.662,355.8915,356.6526,68111.0
2021-05-04 11:30:00,379.56,379.76,379.42,379.52,49617.0,356.6432,356.8311,356.5117,356.6056,49617.0
2021-05-04 11:35:00,379.48,379.83,379.41,379.62,29468.0,356.568,356.8969,356.5023,356.6996,29468.0
2021-05-04 11:40:00,379.61,379.62,379.19,379.43,46464.0,356.6902,356.6996,356.2955,356.5211,46464.0
2021-05-04 11:45:00,379.47,379.48,379.05,379.2,33573.0,356.5586,356.568,356.164,356.3049,33573.0
2021-05-04 11:50:00,379.21,379.22,378.65,378.73,41329.0,356.3143,356.3237,355.7881,355.8633,41329.0
2021-05-04 11:55:00,378.74,378.91,378.45,378.85,47509.0,355.8727,356.0325,355.6002,355.9761,47509.0
2021-05-04 12:00:00,378.8,379.39,378.75,379.33,36455.0,355.9291,356.4835,355.8821,356.4271,36455.0
2021-05-04 12:05:00,379.31,379.69,379.16,379.57,72357.0,356.4083,356.7654,356.2674,356.6526,72357.0
2021-05-04 12:10:00,379.56,380.09,379.56,379.95,29812.0,356.6432,357.1412,356.6432,357.0097,29812.0
2021-05-04 12:15:00,379.97,380.06,379.8,380.03,27661.0,357.0285,357.113,356.8687,357.0848,27661.0
2021-05-04 12:20:00,380.03,380.11,379.78,379.83,35439.0,357.0848,357.16,356.8499,356.8969,35439.0
2021-05-04 12:25:00,379.81,380.07,379.75,380.07,14220.0,356.8781,357.1224,356.8217,357.1224,14220.0
2021-05-04 12:30:00,380.04,380.04,379.58,379.66,20222.0,357.0942,357.0942,356.662,356.7372,20222.0
2021-05-04 12:35:00,379.67,380.0,379.58,379.68,20807.0,356.7466,357.0566,356.662,356.756,20807.0
2021-05-04 12:40:00,379.68,379.68,379.4,379.45,23375.0,356.756,356.756,356.4929,356.5398,23375.0
2021-05-04 12:45:00,379.41,379.58,379.31,379.47,26821.0,356.5023,356.662,356.4083,356.5586,26821.0
2021-05-04 12:50:00,379.45,379.8,379.45,379.59,28458.0,356.5398,356.8687,356.5398,356.6714,28458.0
2021-05-04 12:55:00,379.56,379.69,379.45,379.48,30306.0,356.6432,356.7654,356.5398,356.568,30306.0
2021-05-04 13:00:00,379.45,380.02,379.32,379.92,27042.0,356.5398,357.0754,356.4177,356.9815,27042.0
2021-05-04 13:05:00,379.93,380.02,379.6,379.96,23768.0,356.9909,357.0754,356.6808,357.0191,23768.0
2021-05-04 13:10:00,379.94,380.21,379.81,380.21,19712.0,357.0003,357.254,356.8781,357.254,19712.0
2021-05-04 13:15:00,380.19,380.34,380.0,380.07,44171.0,357.2352,357.3761,357.0566,357.1224,44171.0
2021-05-04 13:20:00,380.12,380.33,380.05,380.2,25052.0,357.1694,357.3667,357.1036,357.2446,25052.0
2021-05-04 13:25:00,380.19,380.49,380.16,380.25,37026.0,357.2352,357.5171,357.207,357.2915,37026.0
2021-05-04 13:30:00,380.29,380.45,380.09,380.44,28700.0,357.3291,357.4795,357.1412,357.4701,28700.0
2021-05-04 13:35:00,380.45,380.53,380.34,380.43,16870.0,357.4795,357.5546,357.3761,357.4607,16870.0
2021-05-04 13:40:00,380.43,380.43,380.07,380.18,15655.0,357.4607,357.4607,357.1224,357.2258,15655.0
2021-05-04 13:45:00,380.14,380.36,379.86,380.06,102922.0,357.1882,357.3949,356.9251,357.113,102922.0
2021-05-04 13:50:00,380.1,380.12,379.85,379.92,13794.0,357.1506,357.1694,356.9157,356.9815,13794.0
2021-05-04 13:55:00,379.89,380.24,379.86,380.1,21269.0,356.9533,357.2821,356.9251,357.1506,21269.0
2021-05-04 14:00:00,380.12,380.16,379.86,380.16,20529.0,357.1694,357.207,356.9251,357.207,20529.0
2021-05-04 14:05:00,380.26,380.44,380.06,380.32,30508.0,357.3009,357.4701,357.113,357.3573,30508.0
2021-05-04 14:10:00,380.34,380.82,380.21,380.81,76520.0,357.3761,357.8271,357.254,357.8177,76520.0
2021-05-04 14:15:00,380.81,380.82,380.51,380.55,83524.0,357.8177,357.8271,357.5358,357.5734,83524.0
2021-05-04 14:20:00,380.56,380.65,380.27,380.39,54122.0,357.5828,357.6674,357.3103,357.4231,54122.0
2021-05-04 14:25:00,380.42,380.42,380.14,380.27,16946.0,357.4513,357.4513,357.1882,357.3103,16946.0
2021-05-04 14:30:00,380.35,380.59,380.29,380.5,23315.0,357.3855,357.611,357.3291,357.5265,23315.0
2021-05-04 14:35:00,380.5,380.64,380.49,380.54,31877.0,357.5265,357.658,357.5171,357.564,31877.0
2021-05-04 14:40:00,380.54,380.72,380.38,380.66,20504.0,357.564,357.7332,357.4137,357.6768,20504.0
2021-05-04 14:45:00,380.68,380.9,380.68,380.83,57066.0,357.6956,357.9023,357.6956,357.8365,57066.0
2021-05-04 14:50:00,380.85,380.93,380.75,380.75,27781.0,357.8553,357.9305,357.7614,357.7614,27781.0
2021-05-04 14:55:00,380.77,380.92,380.65,380.66,20757.0,357.7801,357.9211,357.6674,357.6768,20757.0
2021-05-04 15:00:00,380.63,380.87,380.26,380.76,54509.0,357.6486,357.8741,357.3009,357.7708,54509.0
2021-05-04 15:05:00,380.72,380.73,380.23,380.35,21733.0,357.7332,357.7426,357.2728,357.3855,21733.0
2021-05-04 15:10:00,380.38,380.63,380.28,380.3,20442.0,357.4137,357.6486,357.3197,357.3385,20442.0
2021-05-04 15:15:00,380.26,380.46,380.24,380.36,25656.0,357.3009,357.4889,357.2821,357.3949,25656.0
2021-05-04 15:20:00,380.35,380.48,380.22,380.26,26486.0,357.3855,357.5077,357.2634,357.3009,26486.0
2021-05-04 15:25:00,380.22,380.56,380.12,380.5,20378.0,357.2634,357.5828,357.1694,357.5265,20378.0
2021-05-04 15:30:00,380.47,380.87,380.22,380.87,34734.0,357.4983,357.8741,357.2634,357.8741,34734.0
2021-05-04 15:35:00,380.89,381.15,380.84,381.02,31763.0,357.8929,358.1372,357.8459,358.0151,31763.0
2021-05-04 15:40:00,381.02,381.02,380.56,380.59,34688.0,358.0151,358.0151,357.5828,357.611,34688.0
2021-05-04 15:45:00,380.59,380.71,380.41,380.63,37122.0,357.611,357.7238,357.4419,357.6486,37122.0
2021-05-04 15:50:00,380.65,381.28,380.65,381.1,112162.0,357.6674,358.2594,357.6674,358.0902,112162.0
2021-05-04 15:55:00,381.09,382.11,381.06,382.1,104682.0,358.0808,359.0392,358.0526,359.0298,104682.0
2021-05-05 09:30:00,383.72,383.74,383.24,383.24,172816.0,360.552,360.5708,360.101,360.101,172816.0
2021-05-05 09:35:00,383.22,383.24,382.65,382.91,84955.0,360.0822,360.101,359.5466,359.7909,84955.0
2021-05-05 09:40:00,382.93,383.16,382.85,383.07,54121.0,359.8097,360.0258,359.7346,359.9413,54121.0
2021-05-05 09:45:00,383.07,383.38,383.05,383.13,38960.0,359.9413,360.2326,359.9225,359.9977,38960.0
2021-05-05 09:50:00,383.09,383.34,382.94,382.99,27933.0,359.9601,360.195,359.8191,359.8661,27933.0
2021-05-05 09:55:00,383.02,383.15,382.83,382.93,43603.0,359.8943,360.0165,359.7158,359.8097,43603.0
2021-05-05 10:00:00,382.94,383.02,381.71,381.96,71702.0,359.8191,359.8943,358.6634,358.8983,71702.0
2021-05-05 10:05:00,381.97,382.14,381.76,382.06,68567.0,358.9077,359.0674,358.7104,358.9923,68567.0
2021-05-05 10:10:00,382.04,382.34,381.83,382.17,144725.0,358.9735,359.2554,358.7761,359.0956,144725.0
2021-05-05 10:15:00,382.19,382.22,381.93,382.04,213867.0,359.1144,359.1426,358.8701,358.9735,213867.0
2021-05-05 10:20:00,382.0,382.09,381.44,381.76,23845.0,358.9359,359.0205,358.4097,358.7104,23845.0
2021-05-05 10:25:00,381.83,382.3,381.75,382.18,13266.0,358.7761,359.2178,358.701,359.105,13266.0
2021-05-05 10:30:00,382.22,382.45,382.13,382.44,26010.0,359.1426,359.3587,359.058,359.3493,26010.0
2021-05-05 10:35:00,382.4,382.54,382.31,382.44,17794.0,359.3117,359.4433,359.2272,359.3493,17794.0
2021-05-05 10:40:00,382.44,382.76,382.41,382.64,36212.0,359.3493,359.65,359.3211,359.5372,36212.0
2021-05-05 10:45:00,382.66,382.74,382.59,382.63,16162.0,359.556,359.6312,359.4903,359.5278,16162.0
2021-05-05 10:50:00,382.71,382.79,382.64,382.69,7167.0,359.603,359.6782,359.5372,359.5842,7167.0
2021-05-05 10:55:00,382.77,382.84,382.67,382.83,8685.0,359.6594,359.7252,359.5654,359.7158,8685.0
2021-05-05 11:00:00,382.75,382.9,382.55,382.81,33644.0,359.6406,359.7815,359.4527,359.697,33644.0
2021-05-05 11:05:00,382.82,383.01,382.82,382.92,10737.0,359.7064,359.8849,359.7064,359.8003,10737.0
2021-05-05 11:10:00,382.91,383.06,382.87,382.97,16566.0,359.7909,359.9319,359.7534,359.8473,16566.0
2021-05-05 11:15:00,382.96,383.11,382.96,383.06,5474.0,359.8379,359.9789,359.8379,359.9319,5474.0
2021-05-05 11:20:00,383.06,383.26,382.99,383.05,15586.0,359.9319,360.1198,359.8661,359.9225,15586.0
2021-05-05 11:25:00,383.05,383.05,382.85,383.01,6618.0,359.9225,359.9225,359.7346,359.8849,6618.0
2021-05-05 11:30:00,383.22,383.39,383.22,383.37,17593.0,360.0822,360.242,360.0822,360.2232,17593.0
2021-05-05 11:35:00,383.36,383.43,383.31,383.42,6025.0,360.2138,360.2795,360.1668,360.2701,6025.0
2021-05-05 11:40:00,383.41,383.65,383.38,383.6,15829.0,360.2608,360.4863,360.2326,360.4393,15829.0
2021-05-05 11:45:00,383.63,383.67,383.54,383.66,44711.0,360.4675,360.5051,360.3829,360.4957,44711.0
2021-05-05 11:50:00,383.66,383.79,383.61,383.72,14063.0,360.4957,360.6178,360.4487,360.552,14063.0
2021-05-05 11:55:00,383.73,383.85,383.72,383.83,43648.0,360.5614,360.6742,360.552,360.6554,43648.0
2021-05-05 12:00:00,383.87,383.91,383.77,383.85,12990.0,360.693,360.7306,360.599,360.6742,12990.0
2021-05-05 12:05:00,383.83,383.85,383.79,383.84,9762.0,360.6554,360.6742,360.6178,360.6648,9762.0
2021-05-05 12:10:00,383.83,383.83,383.59,383.6,10605.0,360.6554,360.6554,360.4299,360.4393,10605.0
2021-05-05 12:15:00,383.57,383.7,383.57,383.65,8194.0,360.4111,360.5332,360.4111,360.4863,8194.0
2021-05-05 12:20:00,383.66,383.72,383.51,383.53,45096.0,360.4957,360.552,360.3547,360.3735,45096.0
2021-05-05 12:25:00,383.54,383.62,383.48,383.52,36228.0,360.3829,360.4581,360.3265,360.3641,36228.0
2021-05-05 12:30:00,383.55,383.62,383.41,383.44,24008.0,360.3923,360.4581,360.2608,360.2889,24008.0
2021-05-05 12:35:00,383.42,383.46,383.3,383.3,37158.0,360.2701,360.3077,360.1574,360.1574,37158.0
2021-05-05 12:40:00,383.3,383.33,383.12,383.23,15112.0,360.1574,360.1856,359.9883,360.0916,15112.0
2021-05-05 12:45:00,383.21,383.38,383.21,383.31,16129.0,360.0728,360.2326,360.0728,360.1668,16129.0
2021-05-05 12:50:00,383.33,383.33,383.19,383.29,13827.0,360.1856,360.1856,360.054,360.148,13827.0
2021-05-05 12:55:00,383.3,383.3,382.96,382.97,10887.0,360.1574,360.1574,359.8379,359.8473,10887.0
2021-05-05 13:00:00,382.96,383.15,382.76,382.79,13179.0,359.8379,360.0165,359.65,359.6782,13179.0
2021-05-05 13:05:00,382.87,383.0,382.82,382.96,12850.0,359.7534,359.8755,359.7064,359.8379,12850.0
2021-05-05 13:10:00,382.94,383.03,382.88,382.92,17036.0,359.8191,359.9037,359.7628,359.8003,17036.0
2021-05-05 13:15:00,382.9,383.1,382.88,383.08,16223.0,359.7815,359.9695,359.7628,359.9507,16223.0
2021-05-05 13:20:00,383.06,383.11,383.0,383.09,8086.0,359.9319,359.9789,359.8755,359.9601,8086.0
2021-05-05 13:25:00,383.04,383.17,383.01,383.16,18970.0,359.9131,360.0352,359.8849,360.0258,18970.0
2021-05-05 13:30:00,383.16,383.3,383.14,383.26,31512.0,360.0258,360.1574,360.0071,360.1198,31512.0
2021-05-05 13:35:00,383.23,383.35,383.13,383.24,10323.0,360.0916,360.2044,359.9977,360.101,10323.0
2021-05-05 13:40:00,383.26,383.35,383.19,383.25,44431.0,360.1198,360.2044,360.054,360.1104,44431.0
2021-05-05 13:45:00,383.23,383.32,383.23,383.32,29321.0,360.0916,360.1762,360.0916,360.1762,29321.0
2021-05-05 13:50:00,383.33,383.45,383.31,383.39,12836.0,360.1856,360.2983,360.1668,360.242,12836.0
2021-05-05 13:55:00,383.38,383.38,383.08,383.21,10347.0,360.2326,360.2326,359.9507,360.0728,10347.0
2021-05-05 14:00:00,383.25,383.29,383.0,383.06,21719.0,360.1104,360.148,359.8755,359.9319,21719.0
2021-05-05 14:05:00,383.03,383.09,382.85,382.86,8436.0,359.9037,359.9601,359.7346,359.744,8436.0
2021-05-05 14:10:00,382.85,383.29,382.82,383.28,13805.0,359.7346,360.148,359.7064,360.1386,13805.0
2021-05-05 14:15:00,383.27,383.41,382.91,383.28,27753.0,360.1292,360.2608,359.7909,360.1386,27753.0
2021-05-05 14:20:00,383.27,383.28,383.16,383.19,414321.0,360.1292,360.1386,360.0258,360.054,414321.0
2021-05-05 14:25:00,383.17,383.36,383.07,383.36,57131.0,360.0352,360.2138,359.9413,360.2138,57131.0
2021-05-05 14:30:00,383.31,383.39,383.24,383.35,46018.0,360.1668,360.242,360.101,360.2044,46018.0
2021-05-05 14:35:00,383.3,383.3,383.19,383.19,14160.0,360.1574,360.1574,360.054,360.054,14160.0
2021-05-05 14:40:00,383.18,383.28,383.11,383.11,10492.0,360.0446,360.1386,359.9789,359.9789,10492.0
2021-05-05 14:45:00,383.13,383.51,383.13,383.46,26773.0,359.9977,360.3547,359.9977,360.3077,26773.0
2021-05-05 14:50:00,383.48,383.48,383.28,383.3,11538.0,360.3265,360.3265,360.1386,360.1574,11538.0
2021-05-05 14:55:00,383.28,383.35,383.01,383.07,13854.0,360.1386,360.2044,359.8849,359.9413,13854.0
2021-05-05 15:00:00,383.0,383.14,382.51,382.74,44867.0,359.8755,360.0071,359.4151,359.6312,44867.0
2021-05-05 15:05:00,382.68,383.0,382.53,382.53,25338.0,359.5748,359.8755,359.4339,359.4339,25338.0
2021-05-05 15:10:00,382.53,382.67,382.41,382.5,17410.0,359.4339,359.5654,359.3211,359.4057,17410.0
2021-05-05 15:15:00,382.48,382.48,382.17,382.31,30303.0,359.3869,359.3869,359.0956,359.2272,30303.0
2021-05-05 15:20:00,382.31,382.31,381.83,381.91,22164.0,359.2272,359.2272,358.7761,358.8513,22164.0
2021-05-05 15:25:00,381.83,382.15,381.63,382.08,20512.0,358.7761,359.0768,358.5882,359.0111,20512.0
2021-05-05 15:30:00,381.99,382.24,381.85,382.22,23770.0,358.9265,359.1614,358.7949,359.1426,23770.0
2021-05-05 15:35:00,382.24,382.4,382.17,382.28,14070.0,359.1614,359.3117,359.0956,359.199,14070.0
2021-05-05 15:40:00,382.27,382.44,382.15,382.38,19789.0,359.1896,359.3493,359.0768,359.2929,19789.0
2021-05-05 15:45:00,382.34,382.53,382.17,382.17,64531.0,359.2554,359.4339,359.0956,359.0956,64531.0
2021-05-05 15:50:00,382.16,382.25,381.77,382.18,54602.0,359.0862,359.1708,358.7198,359.105,54602.0
2021-05-05 15:55:00,382.16,382.2,381.86,382.16,95944.0,359.0862,359.1238,358.8043,359.0862,95944.0
2021-05-06 09:30:00,382.26,382.32,381.49,381.5,157510.0,359.1802,359.2366,358.4567,358.4661,157510.0
2021-05-06 09:35:00,381.49,382.72,381.43,382.69,81167.0,358.4567,359.6124,358.4003,359.5842,81167.0
2021-05-06 09:40:00,382.68,382.69,381.79,381.85,52363.0,359.5748,359.5842,358.7386,358.7949,52363.0
2021-05-06 09:45:00,381.81,382.14,381.64,381.81,40440.0,358.7574,359.0674,358.5976,358.7574,40440.0
2021-05-06 09:50:00,381.81,382.25,381.69,381.94,43281.0,358.7574,359.1708,358.6446,358.8795,43281.0
2021-05-06 09:55:00,381.9,381.9,381.29,381.32,52462.0,358.8419,358.8419,358.2688,358.2969,52462.0
2021-05-06 10:00:00,381.27,381.34,380.75,381.2,59720.0,358.25,358.3157,357.7614,358.1842,59720.0
2021-05-06 10:05:00,381.16,381.19,380.7,380.7,35584.0,358.1466,358.1748,357.7144,357.7144,35584.0
2021-05-06 10:10:00,380.7,381.24,380.7,380.95,27915.0,357.7144,358.2218,357.7144,357.9493,27915.0
2021-05-06 10:15:00,380.93,381.06,380.37,380.48,49014.0,357.9305,358.0526,357.4043,357.5077,49014.0
2021-05-06 10:20:00,380.45,380.93,380.27,380.93,71971.0,357.4795,357.9305,357.3103,357.9305,71971.0
2021-05-06 10:25:00,380.9,381.11,380.71,380.85,27668.0,357.9023,358.0996,357.7238,357.8553,27668.0
2021-05-06 10:30:00,380.82,381.25,380.77,381.21,34246.0,357.8271,358.2312,357.7801,358.1936,34246.0
2021-05-06 10:35:00,381.21,381.76,381.2,381.58,29144.0,358.1936,358.7104,358.1842,358.5412,29144.0
2021-05-06 10:40:00,381.61,381.85,381.41,381.45,44835.0,358.5694,358.7949,358.3815,358.4191,44835.0
2021-05-06 10:45:00,381.51,381.7,381.34,381.35,17290.0,358.4755,358.654,358.3157,358.3251,17290.0
2021-05-06 10:50:00,381.37,381.74,381.37,381.67,16582.0,358.3439,358.6916,358.3439,358.6258,16582.0
2021-05-06 10:55:00,381.68,381.77,381.37,381.62,19400.0,358.6352,358.7198,358.3439,358.5788,19400.0
2021-05-06 11:00:00,381.63,381.74,381.3,381.58,24419.0,358.5882,358.6916,358.2781,358.5412,24419.0
2021-05-06 11:05:00,381.54,381.68,380.86,380.97,23994.0,358.5037,358.6352,357.8647,357.9681,23994.0
2021-05-06 11:10:00,380.95,381.05,380.8,380.96,26512.0,357.9493,358.0432,357.8083,357.9587,26512.0
2021-05-06 11:15:00,380.95,381.41,380.93,381.41,33535.0,357.9493,358.3815,357.9305,358.3815,33535.0
2021-05-06 11:20:00,381.36,382.13,381.34,382.08,44613.0,358.3345,359.058,358.3157,359.0111,44613.0
2021-05-06 11:25:00,382.1,382.5,382.03,382.45,107682.0,359.0298,359.4057,358.9641,359.3587,107682.0
2021-05-06 11:30:00,382.5,383.03,382.39,383.03,60631.0,359.4057,359.9037,359.3023,359.9037,60631.0
2021-05-06 11:35:00,383.02,383.15,382.95,383.08,30482.0,359.8943,360.0165,359.8285,359.9507,30482.0
2021-05-06 11:40:00,383.09,383.66,383.09,383.5,59592.0,359.9601,360.4957,359.9601,360.3453,59592.0
2021-05-06 11:45:00,383.51,383.68,383.44,383.61,40226.0,360.3547,360.5145,360.2889,360.4487,40226.0
2021-05-06 11:50:00,383.65,383.86,383.31,383.31,53070.0,360.4863,360.6836,360.1668,360.1668,53070.0
2021-05-06 11:55:00,383.33,383.48,383.23,383.23,39971.0,360.1856,360.3265,360.0916,360.0916,39971.0
2021-05-06 12:00:00,383.27,383.34,383.16,383.29,34211.0,360.1292,360.195,360.0258,360.148,34211.0
2021-05-06 12:05:00,383.33,383.33,383.1,383.13,27654.0,360.1856,360.1856,359.9695,359.9977,27654.0
2021-05-06 12:10:00,383.12,383.18,382.96,382.96,30305.0,359.9883,360.0446,359.8379,359.8379,30305.0
2021-05-06 12:15:00,383.03,383.33,383.03,383.24,29864.0,359.9037,360.1856,359.9037,360.101,29864.0
2021-05-06 12:20:00,383.17,383.42,383.17,383.38,34037.0,360.0352,360.2701,360.0352,360.2326,34037.0
2021-05-06 12:25:00,383.38,383.82,383.35,383.81,53592.0,360.2326,360.646,360.2044,360.6366,53592.0
2021-05-06 12:30:00,383.86,383.86,383.64,383.66,33922.0,360.6836,360.6836,360.4769,360.4957,33922.0
2021-05-06 12:35:00,383.65,383.7,383.27,383.35,46289.0,360.4863,360.5332,360.1292,360.2044,46289.0
2021-05-06 12:40:00,383.39,383.6,383.35,383.6,27715.0,360.242,360.4393,360.2044,360.4393,27715.0
2021-05-06 12:45:00,383.58,383.65,383.34,383.41,37933.0,360.4205,360.4863,360.195,360.2608,37933.0
2021-05-06 12:50:00,383.46,383.67,383.45,383.5,28761.0,360.3077,360.5051,360.2983,360.3453,28761.0
2021-05-06 12:55:00,383.49,383.51,383.27,383.32,29275.0,360.3359,360.3547,360.1292,360.1762,29275.0
2021-05-06 13:00:00,383.28,383.56,383.22,383.45,24577.0,360.1386,360.4017,360.0822,360.2983,24577.0
2021-05-06 13:05:00,383.44,383.5,383.16,383.41,14913.0,360.2889,360.3453,360.0258,360.2608,14913.0
2021-05-06 13:10:00,383.38,383.43,382.96,383.11,72070.0,360.2326,360.2795,359.8379,359.9789,72070.0
2021-05-06 13:15:00,383.13,383.21,382.86,382.92,16524.0,359.9977,360.0728,359.744,359.8003,16524.0
2021-05-06 13:20:00,382.96,383.08,382.79,382.93,12104.0,359.8379,359.9507,359.6782,359.8097,12104.0
2021-05-06 13:25:00,382.88,383.16,382.88,383.07,9436.0,359.7628,360.0258,359.7628,359.9413,9436.0
2021-05-06 13:30:00,383.07,383.18,383.04,383.17,58558.0,359.9413,360.0446,359.9131,360.0352,58558.0
2021-05-06 13:35:00,383.17,383.29,383.06,383.13,11929.0,360.0352,360.148,359.9319,359.9977,11929.0
2021-05-06 13:40:00,383.14,383.24,382.9,383.1,10351.0,360.0071,360.101,359.7815,359.9695,10351.0
2021-05-06 13:45:00,383.07,383.11,382.89,383.07,17684.0,359.9413,359.9789,359.7721,359.9413,17684.0
2021-05-06 13:50:00,383.04,383.04,382.68,382.69,20979.0,359.9131,359.9131,359.5748,359.5842,20979.0
2021-05-06 13:55:00,382.74,382.8,382.6,382.63,26672.0,359.6312,359.6876,359.4997,359.5278,26672.0
2021-05-06 14:00:00,382.67,382.79,382.56,382.72,27836.0,359.5654,359.6782,359.4621,359.6124,27836.0
2021-05-06 14:05:00,382.7,382.91,382.64,382.85,32926.0,359.5936,359.7909,359.5372,359.7346,32926.0
2021-05-06 14:10:00,382.84,383.12,382.21,382.92,54007.0,359.7252,359.9883,359.1332,359.8003,54007.0
2021-05-06 14:15:00,382.87,382.97,382.62,382.83,27578.0,359.7534,359.8473,359.5185,359.7158,27578.0
2021-05-06 14:20:00,382.76,382.95,382.47,382.94,35267.0,359.65,359.8285,359.3775,359.8191,35267.0
2021-05-06 14:25:00,382.95,383.03,382.25,382.34,47368.0,359.8285,359.9037,359.1708,359.2554,47368.0
2021-05-06 14:30:00,382.38,382.49,382.22,382.3,23422.0,359.2929,359.3963,359.1426,359.2178,23422.0
2021-05-06 14:35:00,382.31,382.46,382.18,382.3,27507.0,359.2272,359.3681,359.105,359.2178,27507.0
2021-05-06 14:40:00,382.38,382.54,382.11,382.17,39180.0,359.2929,359.4433,359.0392,359.0956,39180.0
2021-05-06 14:45:00,382.26,382.67,382.26,382.56,19992.0,359.1802,359.5654,359.1802,359.4621,19992.0
2021-05-06 14:50:00,382.59,382.89,382.45,382.73,38622.0,359.4903,359.7721,359.3587,359.6218,38622.0
2021-05-06 14:55:00,382.76,382.93,382.56,382.56,30937.0,359.65,359.8097,359.4621,359.4621,30937.0
2021-05-06 15:00:00,382.59,382.78,382.46,382.68,22006.0,359.4903,359.6688,359.3681,359.5748,22006.0
2021-05-06 15:05:00,382.64,382.81,382.59,382.73,16679.0,359.5372,359.697,359.4903,359.6218,16679.0
2021-05-06 15:10:00,382.8,383.29,382.74,383.15,36646.0,359.6876,360.148,359.6312,360.0165,36646.0
2021-05-06 15:15:00,383.11,383.17,382.89,383.08,32329.0,359.9789,360.0352,359.7721,359.9507,32329.0
2021-05-06 15:20:00,383.08,383.09,382.89,383.08,25074.0,359.9507,359.9601,359.7721,359.9507,25074.0
2021-05-06 15:25:00,383.06,383.53,383.01,383.36,45808.0,359.9319,360.3735,359.8849,360.2138,45808.0
2021-05-06 15:30:00,383.37,383.65,383.31,383.46,41996.0,360.2232,360.4863,360.1668,360.3077,41996.0
2021-05-06 15:35:00,383.5,383.97,383.46,383.97,35138.0,360.3453,360.7869,360.3077,360.7869,35138.0
2021-05-06 15:40:00,383.99,384.23,383.95,384.06,54083.0,360.8057,361.0312,360.7681,360.8715,54083.0
2021-05-06 15:45:00,384.05,384.31,383.94,384.29,39455.0,360.8621,361.1064,360.7588,361.0876,39455.0
2021-05-06 15:50:00,384.3,385.03,384.3,384.78,168171.0,361.097,361.7829,361.097,361.548,168171.0
2021-05-06 15:55:00,384.81,385.37,384.7,385.1,151720.0,361.5762,362.1024,361.4729,361.8487,151720.0
2021-05-07 09:30:00,386.03,386.06,385.33,385.67,185157.0,362.7226,362.7508,362.0648,362.3843,185157.0
2021-05-07 09:35:00,385.67,386.56,385.63,386.41,144751.0,362.3843,363.2206,362.3467,363.0796,144751.0
2021-05-07 09:40:00,386.41,386.82,386.36,386.74,98932.0,363.0796,363.4649,363.0326,363.3897,98932.0
2021-05-07 09:45:00,386.77,387.43,386.6,387.4,138668.0,363.4179,364.038,363.2581,364.0098,138668.0
2021-05-07 09:50:00,387.41,387.45,386.99,387.05,49331.0,364.0192,364.0568,363.6246,363.681,49331.0
2021-05-07 09:55:00,387.04,387.22,386.86,386.98,48660.0,363.6716,363.8407,363.5025,363.6152,48660.0
2021-05-07 10:00:00,387.02,387.51,386.93,387.48,31882.0,363.6528,364.1132,363.5682,364.085,31882.0
2021-05-07 10:05:00,387.5,388.0,387.4,387.94,48402.0,364.1038,364.5736,364.0098,364.5172,48402.0
2021-05-07 10:10:00,387.95,388.32,387.92,388.2,52640.0,364.5266,364.8743,364.4985,364.7615,52640.0
2021-05-07 10:15:00,388.21,388.36,388.21,388.36,31259.0,364.7709,364.9119,364.7709,364.9119,31259.0
2021-05-07 10:20:00,388.35,388.55,388.21,388.22,65307.0,364.9025,365.0904,364.7709,364.7803,65307.0
2021-05-07 10:25:00,388.23,388.28,387.99,388.06,39912.0,364.7897,364.8367,364.5642,364.63,39912.0
2021-05-07 10:30:00,388.08,388.31,388.08,388.31,23236.0,364.6488,364.8649,364.6488,364.8649,23236.0
2021-05-07 10:35:00,388.28,388.35,388.0,388.07,21695.0,364.8367,364.9025,364.5736,364.6394,21695.0
2021-05-07 10:40:00,388.05,388.19,388.03,388.1,33612.0,364.6206,364.7521,364.6018,364.6676,33612.0
2021-05-07 10:45:00,388.08,388.15,387.75,387.92,24872.0,364.6488,364.7146,364.3387,364.4985,24872.0
2021-05-07 10:50:00,387.9,388.06,387.78,387.98,22794.0,364.4797,364.63,364.3669,364.5548,22794.0
2021-05-07 10:55:00,388.0,388.11,387.82,388.11,21150.0,364.5736,364.677,364.4045,364.677,21150.0
2021-05-07 11:00:00,388.11,388.25,388.06,388.17,11286.0,364.677,364.8085,364.63,364.7334,11286.0
2021-05-07 11:05:00,388.21,388.21,388.02,388.13,14620.0,364.7709,364.7709,364.5924,364.6958,14620.0
2021-05-07 11:10:00,388.11,388.45,388.11,388.45,17363.0,364.677,364.9965,364.677,364.9965,17363.0
2021-05-07 11:15:00,388.46,388.46,388.21,388.24,18562.0,365.0058,365.0058,364.7709,364.7991,18562.0
2021-05-07 11:20:00,388.25,388.28,388.17,388.2,6875.0,364.8085,364.8367,364.7334,364.7615,6875.0
2021-05-07 11:25:00,388.19,388.27,387.99,388.26,14837.0,364.7521,364.8273,364.5642,364.8179,14837.0
2021-05-07 11:30:00,388.26,388.49,388.24,388.43,20729.0,364.8179,365.034,364.7991,364.9777,20729.0
2021-05-07 11:35:00,388.42,388.51,388.24,388.33,10998.0,364.9683,365.0528,364.7991,364.8837,10998.0
2021-05-07 11:40:00,388.3,388.68,388.3,388.68,20837.0,364.8555,365.2126,364.8555,365.2126,20837.0
2021-05-07 11:45:00,388.67,388.67,388.2,388.23,34671.0,365.2032,365.2032,364.7615,364.7897,34671.0
2021-05-07 11:50:00,388.31,388.35,388.25,388.34,14022.0,364.8649,364.9025,364.8085,364.8931,14022.0
2021-05-07 11:55:00,388.32,388.45,388.3,388.43,7794.0,364.8743,364.9965,364.8555,364.9777,7794.0
2021-05-07 12:00:00,388.45,388.45,388.26,388.32,16201.0,364.9965,364.9965,364.8179,364.8743,16201.0
2021-05-07 12:05:00,388.31,388.42,388.1,388.35,23721.0,364.8649,364.9683,364.6676,364.9025,23721.0
2021-05-07 12:10:00,388.31,388.31,387.98,388.02,15639.0,364.8649,364.8649,364.5548,364.5924,15639.0
2021-05-07 12:15:00,388.03,388.2,388.01,388.12,8458.0,364.6018,364.7615,364.583,364.6864,8458.0
2021-05-07 12:20:00,388.13,388.23,388.08,388.12,12146.0,364.6958,364.7897,364.6488,364.6864,12146.0
2021-05-07 12:25:00,388.11,388.11,387.91,387.97,19734.0,364.677,364.677,364.4891,364.5454,19734.0
2021-05-07 12:30:00,387.97,387.97,387.83,387.89,15886.0,364.5454,364.5454,364.4139,364.4703,15886.0
2021-05-07 12:35:00,387.87,387.87,387.65,387.7,21222.0,364.4515,364.4515,364.2448,364.2917,21222.0
2021-05-07 12:40:00,387.72,387.81,387.61,387.81,12094.0,364.3105,364.3951,364.2072,364.3951,12094.0
2021-05-07 12:45:00,387.85,387.89,387.76,387.82,6480.0,364.4327,364.4703,364.3481,364.4045,6480.0
2021-05-07 12:50:00,387.83,387.9,387.76,387.77,4171.0,364.4139,364.4797,364.3481,364.3575,4171.0
2021-05-07 12:55:00,387.85,388.14,387.84,388.0,8741.0,364.4327,364.7052,364.4233,364.5736,8741.0
2021-05-07 13:00:00,388.03,388.07,387.98,388.05,7660.0,364.6018,364.6394,364.5548,364.6206,7660.0
2021-05-07 13:05:00,387.96,387.98,387.65,387.88,20381.0,364.536,364.5548,364.2448,364.4609,20381.0
2021-05-07 13:10:00,387.94,387.94,387.72,387.72,9834.0,364.5172,364.5172,364.3105,364.3105,9834.0
2021-05-07 13:15:00,387.65,387.71,387.56,387.62,12634.0,364.2448,364.3011,364.1602,364.2166,12634.0
2021-05-07 13:20:00,387.61,387.71,387.49,387.69,11158.0,364.2072,364.3011,364.0944,364.2823,11158.0
2021-05-07 13:25:00,387.64,387.65,387.44,387.47,13014.0,364.2354,364.2448,364.0474,364.0756,13014.0
2021-05-07 13:30:00,387.49,387.85,387.49,387.85,12002.0,364.0944,364.4327,364.0944,364.4327,12002.0
2021-05-07 13:35:00,387.86,387.88,387.72,387.77,5291.0,364.4421,364.4609,364.3105,364.3575,5291.0
2021-05-07 13:40:00,387.73,387.84,387.68,387.8,15394.0,364.3199,364.4233,364.2729,364.3857,15394.0
2021-05-07 13:45:00,387.83,387.94,387.72,387.86,48557.0,364.4139,364.5172,364.3105,364.4421,48557.0
2021-05-07 13:50:00,387.81,387.88,387.67,387.68,16129.0,364.3951,364.4609,364.2635,364.2729,16129.0
2021-05-07 13:55:00,387.69,387.8,387.59,387.65,16414.0,364.2823,364.3857,364.1884,364.2448,16414.0
2021-05-07 14:00:00,387.63,387.78,387.23,387.62,32237.0,364.226,364.3669,363.8501,364.2166,32237.0
2021-05-07 14:05:00,387.64,387.93,387.64,387.91,14527.0,364.2354,364.5078,364.2354,364.4891,14527.0
2021-05-07 14:10:00,387.96,387.98,387.83,387.83,9008.0,364.536,364.5548,364.4139,364.4139,9008.0
2021-05-07 14:15:00,387.8,388.02,387.8,388.0,11431.0,364.3857,364.5924,364.3857,364.5736,11431.0
2021-05-07 14:20:00,388.0,388.12,387.9,388.12,11237.0,364.5736,364.6864,364.4797,364.6864,11237.0
2021-05-07 14:25:00,388.12,388.19,388.06,388.17,22568.0,364.6864,364.7521,364.63,364.7334,22568.0
2021-05-07 14:30:00,388.16,388.2,388.07,388.07,6973.0,364.724,364.7615,364.6394,364.6394,6973.0
2021-05-07 14:35:00,388.04,388.07,387.81,387.96,36153.0,364.6112,364.6394,364.3951,364.536,36153.0
2021-05-07 14:40:00,387.94,387.94,387.56,387.75,43393.0,364.5172,364.5172,364.1602,364.3387,43393.0
2021-05-07 14:45:00,387.74,387.9,387.73,387.86,36783.0,364.3293,364.4797,364.3199,364.4421,36783.0
2021-05-07 14:50:00,387.85,388.04,387.85,387.96,56732.0,364.4327,364.6112,364.4327,364.536,56732.0
2021-05-07 14:55:00,387.98,388.14,387.97,388.09,41296.0,364.5548,364.7052,364.5454,364.6582,41296.0
2021-05-07 15:00:00,388.1,388.3,387.93,388.12,30285.0,364.6676,364.8555,364.5078,364.6864,30285.0
2021-05-07 15:05:00,388.19,388.4,388.15,388.37,38174.0,364.7521,364.9495,364.7146,364.9213,38174.0
2021-05-07 15:10:00,388.35,388.44,388.22,388.42,38168.0,364.9025,364.9871,364.7803,364.9683,38168.0
2021-05-07 15:15:00,388.48,388.58,388.41,388.41,33025.0,365.0246,365.1186,364.9589,364.9589,33025.0
2021-05-07 15:20:00,388.45,388.65,388.4,388.47,43073.0,364.9965,365.1844,364.9495,365.0152,43073.0
2021-05-07 15:25:00,388.51,388.53,388.32,388.46,44746.0,365.0528,365.0716,364.8743,365.0058,44746.0
2021-05-07 15:30:00,388.46,388.66,388.31,388.44,49993.0,365.0058,365.1938,364.8649,364.9871,49993.0
2021-05-07 15:35:00,388.46,388.56,388.25,388.36,51974.0,365.0058,365.0998,364.8085,364.9119,51974.0
2021-05-07 15:40:00,388.4,388.49,388.21,388.26,45742.0,364.9495,365.034,364.7709,364.8179,45742.0
2021-05-07 15:45:00,388.24,388.54,388.08,388.54,73594.0,364.7991,365.081,364.6488,365.081,73594.0
2021-05-07 15:50:00,388.54,388.57,388.24,388.38,78418.0,365.081,365.1092,364.7991,364.9307,78418.0
2021-05-07 15:55:00,388.42,388.47,387.97,388.02,147557.0,364.9683,365.0152,364.5454,364.5924,147557.0
2021-05-10 09:30:00,388.41,388.66,387.74,387.84,254971.0,364.9589,365.1938,364.3293,364.4233,254971.0
2021-05-10 09:35:00,387.85,388.0,387.69,388.0,97209.0,364.4327,364.5736,364.2823,364.5736,97209.0
2021-05-10 09:40:00,387.99,387.99,387.67,387.83,55527.0,364.5642,364.5642,364.2635,364.4139,55527.0
2021-05-10 09:45:00,387.81,388.21,387.68,387.94,81740.0,364.3951,364.7709,364.2729,364.5172,81740.0
2021-05-10 09:50:00,387.96,387.99,387.74,387.76,49877.0,364.536,364.5642,364.3293,364.3481,49877.0
2021-05-10 09:55:00,387.74,388.02,387.66,388.02,24176.0,364.3293,364.5924,364.2541,364.5924,24176.0
2021-05-10 10:00:00,388.05,388.06,387.65,388.0,42333.0,364.6206,364.63,364.2448,364.5736,42333.0
2021-05-10 10:05:00,387.91,388.1,387.7,388.0,37563.0,364.4891,364.6676,364.2917,364.5736,37563.0
2021-05-10 10:10:00,388.04,388.33,388.04,388.24,41963.0,364.6112,364.8837,364.6112,364.7991,41963.0
2021-05-10 10:15:00,388.22,388.32,388.05,388.17,23388.0,364.7803,364.8743,364.6206,364.7334,23388.0
2021-05-10 10:20:00,388.16,388.24,387.9,387.94,38853.0,364.724,364.7991,364.4797,364.5172,38853.0
2021-05-10 10:25:00,387.94,387.94,387.66,387.66,30937.0,364.5172,364.5172,364.2541,364.2541,30937.0
2021-05-10 10:30:00,387.65,387.65,387.4,387.43,48484.0,364.2448,364.2448,364.0098,364.038,48484.0
2021-05-10 10:35:00,387.41,387.69,387.38,387.69,34620.0,364.0192,364.2823,363.9911,364.2823,34620.0
2021-05-10 10:40:00,387.71,387.71,387.27,387.51,25107.0,364.3011,364.3011,363.8877,364.1132,25107.0
2021-05-10 10:45:00,387.5,387.5,387.07,387.07,52081.0,364.1038,364.1038,363.6998,363.6998,52081.0
2021-05-10 10:50:00,387.08,387.41,387.05,387.23,35809.0,363.7092,364.0192,363.681,363.8501,35809.0
2021-05-10 10:55:00,387.17,387.55,387.14,387.54,34083.0,363.7937,364.1508,363.7655,364.1414,34083.0
2021-05-10 11:00:00,387.55,387.61,387.34,387.57,48850.0,364.1508,364.2072,363.9535,364.1696,48850.0
2021-05-10 11:05:00,387.59,387.79,387.51,387.74,24904.0,364.1884,364.3763,364.1132,364.3293,24904.0
2021-05-10 11:10:00,387.69,387.83,387.57,387.68,44461.0,364.2823,364.4139,364.1696,364.2729,44461.0
2021-05-10 11:15:00,387.63,388.01,387.51,388.01,35992.0,364.226,364.583,364.1132,364.583,35992.0
2021-05-10 11:20:00,388.0,388.27,388.0,388.19,28871.0,364.5736,364.8273,364.5736,364.7521,28871.0
2021-05-10 11:25:00,388.16,388.22,388.08,388.13,28516.0,364.724,364.7803,364.6488,364.6958,28516.0
2021-05-10 11:30:00,388.14,388.2,388.02,388.13,28253.0,364.7052,364.7615,364.5924,364.6958,28253.0
2021-05-10 11:35:00,388.15,388.17,387.91,388.0,32837.0,364.7146,364.7334,364.4891,364.5736,32837.0
2021-05-10 11:40:00,387.96,388.14,387.9,388.13,22415.0,364.536,364.7052,364.4797,364.6958,22415.0
2021-05-10 11:45:00,388.15,388.15,387.89,388.06,32284.0,364.7146,364.7146,364.4703,364.63,32284.0
2021-05-10 11:50:00,388.06,388.18,387.96,388.18,669078.0,364.63,364.7428,364.536,364.7428,669078.0
2021-05-10 11:55:00,388.2,388.37,388.14,388.29,17303.0,364.7615,364.9213,364.7052,364.8461,17303.0
2021-05-10 12:00:00,388.29,388.34,388.17,388.31,11211.0,364.8461,364.8931,364.7334,364.8649,11211.0
2021-05-10 12:05:00,388.3,388.3,388.15,388.15,11500.0,364.8555,364.8555,364.7146,364.7146,11500.0
2021-05-10 12:10:00,388.2,388.38,388.18,388.31,15234.0,364.7615,364.9307,364.7428,364.8649,15234.0
2021-05-10 12:15:00,388.33,388.41,388.24,388.32,18712.0,364.8837,364.9589,364.7991,364.8743,18712.0
2021-05-10 12:20:00,388.33,388.47,388.29,388.45,14904.0,364.8837,365.0152,364.8461,364.9965,14904.0
2021-05-10 12:25:00,388.47,388.53,388.03,388.08,39688.0,365.0152,365.0716,364.6018,364.6488,39688.0
2021-05-10 12:30:00,388.06,388.15,388.01,388.02,17487.0,364.63,364.7146,364.583,364.5924,17487.0
2021-05-10 12:35:00,388.04,388.14,387.98,388.04,11517.0,364.6112,364.7052,364.5548,364.6112,11517.0
2021-05-10 12:40:00,388.04,388.06,387.86,387.91,7193.0,364.6112,364.63,364.4421,364.4891,7193.0
2021-05-10 12:45:00,387.89,387.97,387.81,387.88,9643.0,364.4703,364.5454,364.3951,364.4609,9643.0
2021-05-10 12:50:00,387.85,388.0,387.83,387.83,10815.0,364.4327,364.5736,364.4139,364.4139,10815.0
2021-05-10 12:55:00,387.85,387.87,387.73,387.75,13344.0,364.4327,364.4515,364.3199,364.3387,13344.0
2021-05-10 13:00:00,387.76,387.85,387.6,387.77,23537.0,364.3481,364.4327,364.1978,364.3575,23537.0
2021-05-10 13:05:00,387.76,387.78,387.62,387.77,10942.0,364.3481,364.3669,364.2166,364.3575,10942.0
2021-05-10 13:10:00,387.76,387.85,387.71,387.84,11375.0,364.3481,364.4327,364.3011,364.4233,11375.0
2021-05-10 13:15:00,387.84,387.91,387.63,387.75,11600.0,364.4233,364.4891,364.226,364.3387,11600.0
2021-05-10 13:20:00,387.8,387.95,387.8,387.88,14764.0,364.3857,364.5266,364.3857,364.4609,14764.0
2021-05-10 13:25:00,387.89,387.89,387.69,387.7,20182.0,364.4703,364.4703,364.2823,364.2917,20182.0
2021-05-10 13:30:00,387.67,387.74,387.53,387.59,18847.0,364.2635,364.3293,364.132,364.1884,18847.0
2021-05-10 13:35:00,387.56,387.62,387.49,387.58,22939.0,364.1602,364.2166,364.0944,364.179,22939.0
2021-05-10 13:40:00,387.57,387.6,387.36,387.48,29824.0,364.1696,364.1978,363.9723,364.085,29824.0
2021-05-10 13:45:00,387.48,387.62,387.47,387.57,14819.0,364.085,364.2166,364.0756,364.1696,14819.0
2021-05-10 13:50:00,387.59,387.65,387.53,387.55,12826.0,364.1884,364.2448,364.132,364.1508,12826.0
2021-05-10 13:55:00,387.54,387.67,387.38,387.42,20440.0,364.1414,364.2635,363.9911,364.0286,20440.0
2021-05-10 14:00:00,387.44,387.46,387.1,387.24,58870.0,364.0474,364.0662,363.728,363.8595,58870.0
2021-05-10 14:05:00,387.24,387.28,387.08,387.22,31921.0,363.8595,363.8971,363.7092,363.8407,31921.0
2021-05-10 14:10:00,387.21,387.26,386.99,387.01,43818.0,363.8313,363.8783,363.6246,363.6434,43818.0
2021-05-10 14:15:00,386.98,386.98,386.12,386.23,71609.0,363.6152,363.6152,362.8071,362.9105,71609.0
2021-05-10 14:20:00,386.25,386.3,385.85,386.24,35635.0,362.9293,362.9763,362.5534,362.9199,35635.0
2021-05-10 14:25:00,386.22,386.29,385.63,385.89,57356.0,362.9011,362.9669,362.3467,362.591,57356.0
2021-05-10 14:30:00,385.84,385.98,385.53,385.95,72759.0,362.544,362.6756,362.2528,362.6474,72759.0
2021-05-10 14:35:00,385.96,385.97,385.55,385.71,60159.0,362.6568,362.6662,362.2715,362.4219,60159.0
2021-05-10 14:40:00,385.7,385.76,385.42,385.47,50180.0,362.4125,362.4689,362.1494,362.1964,50180.0
2021-05-10 14:45:00,385.5,385.57,385.33,385.35,22198.0,362.2246,362.2903,362.0648,362.0836,22198.0
2021-05-10 14:50:00,385.32,385.37,384.95,385.21,60564.0,362.0554,362.1024,361.7078,361.9521,60564.0
2021-05-10 14:55:00,385.19,385.51,385.01,385.51,38173.0,361.9333,362.234,361.7641,362.234,38173.0
2021-05-10 15:00:00,385.45,385.66,385.38,385.48,29503.0,362.1776,362.3749,362.1118,362.2058,29503.0
2021-05-10 15:05:00,385.44,385.51,385.11,385.48,24310.0,362.1682,362.234,361.8581,362.2058,24310.0
2021-05-10 15:10:00,385.48,385.85,385.45,385.63,68589.0,362.2058,362.5534,362.1776,362.3467,68589.0
2021-05-10 15:15:00,385.55,385.67,385.28,385.4,28466.0,362.2715,362.3843,362.0178,362.1306,28466.0
2021-05-10 15:20:00,385.36,385.48,385.11,385.29,23597.0,362.093,362.2058,361.8581,362.0272,23597.0
2021-05-10 15:25:00,385.28,385.65,385.2,385.6,22813.0,362.0178,362.3655,361.9427,362.3185,22813.0
2021-05-10 15:30:00,385.54,385.75,385.32,385.71,233210.0,362.2621,362.4595,362.0554,362.4219,233210.0
2021-05-10 15:35:00,385.72,385.72,385.37,385.58,115796.0,362.4313,362.4313,362.1024,362.2997,115796.0
2021-05-10 15:40:00,385.61,385.68,385.52,385.67,73211.0,362.3279,362.3937,362.2434,362.3843,73211.0
2021-05-10 15:45:00,385.65,385.93,384.98,385.13,97451.0,362.3655,362.6286,361.736,361.8769,97451.0
2021-05-10 15:50:00,385.14,385.18,384.53,384.58,199335.0,361.8863,361.9239,361.3131,361.3601,199335.0
2021-05-10 15:55:00,384.6,384.91,384.09,384.23,337369.0,361.3789,361.6702,360.8997,361.0312,337369.0
2021-05-11 09:30:00,379.75,380.08,378.95,378.95,375258.0,356.8217,357.1318,356.07,356.07,375258.0
2021-05-11 09:35:00,379.01,379.7,379.01,379.36,147703.0,356.1264,356.7748,356.1264,356.4553,147703.0
2021-05-11 09:40:00,379.38,380.47,379.27,380.43,72688.0,356.4741,357.4983,356.3707,357.4607,72688.0
2021-05-11 09:45:00,380.4,380.4,379.79,379.79,66898.0,357.4325,357.4325,356.8593,356.8593,66898.0
2021-05-11 09:50:00,379.81,380.55,379.79,380.51,77051.0,356.8781,357.5734,356.8593,357.5358,77051.0
2021-05-11 09:55:00,380.44,381.41,380.34,381.41,80551.0,357.4701,358.3815,357.3761,358.3815,80551.0
2021-05-11 10:00:00,381.41,381.74,381.16,381.4,80440.0,358.3815,358.6916,358.1466,358.3721,80440.0
2021-05-11 10:05:00,381.39,381.53,380.62,380.65,57234.0,358.3627,358.4943,357.6392,357.6674,57234.0
2021-05-11 10:10:00,380.66,380.84,380.17,380.34,39202.0,357.6768,357.8459,357.2164,357.3761,39202.0
2021-05-11 10:15:00,380.29,380.4,379.61,380.14,78728.0,357.3291,357.4325,356.6902,357.1882,78728.0
2021-05-11 10:20:00,380.14,380.65,379.47,379.51,65778.0,357.1882,357.6674,356.5586,356.5962,65778.0
2021-05-11 10:25:00,379.51,379.52,378.58,378.64,116006.0,356.5962,356.6056,355.7224,355.7788,116006.0
2021-05-11 10:30:00,378.62,378.72,378.04,378.21,116749.0,355.76,355.8539,355.215,355.3747,116749.0
2021-05-11 10:35:00,378.23,378.24,377.41,377.64,82990.0,355.3935,355.4029,354.623,354.8391,82990.0
2021-05-11 10:40:00,377.62,378.22,377.41,377.84,58959.0,354.8203,355.3841,354.623,355.0271,58959.0
2021-05-11 10:45:00,377.71,378.51,376.95,378.4,95324.0,354.9049,355.6566,354.1908,355.5532,95324.0
2021-05-11 10:50:00,378.44,378.8,378.17,378.58,46173.0,355.5908,355.9291,355.3371,355.7224,46173.0
2021-05-11 10:55:00,378.56,379.08,378.44,378.6,35431.0,355.7036,356.1922,355.5908,355.7412,35431.0
2021-05-11 11:00:00,378.47,378.77,377.84,377.84,60360.0,355.619,355.9009,355.0271,355.0271,60360.0
2021-05-11 11:05:00,377.83,378.36,377.61,378.01,76039.0,355.0177,355.5157,354.8109,355.1868,76039.0
2021-05-11 11:10:00,377.96,378.61,377.72,378.61,64793.0,355.1398,355.7506,354.9143,355.7506,64793.0
2021-05-11 11:15:00,378.63,379.67,378.2,379.67,77109.0,355.7694,356.7466,355.3653,356.7466,77109.0
2021-05-11 11:20:00,379.63,379.86,379.56,379.79,53208.0,356.709,356.9251,356.6432,356.8593,53208.0
2021-05-11 11:25:00,379.82,380.49,379.78,380.47,79168.0,356.8875,357.5171,356.8499,357.4983,79168.0
2021-05-11 11:30:00,380.47,380.54,380.16,380.51,57919.0,357.4983,357.564,357.207,357.5358,57919.0
2021-05-11 11:35:00,380.58,380.79,380.47,380.51,59364.0,357.6016,357.7989,357.4983,357.5358,59364.0
2021-05-11 11:40:00,380.51,380.61,379.78,379.78,73141.0,357.5358,357.6298,356.8499,356.8499,73141.0
2021-05-11 11:45:00,379.82,380.47,379.77,380.35,39206.0,356.8875,357.4983,356.8405,357.3855,39206.0
2021-05-11 11:50:00,380.34,380.88,380.11,380.81,36710.0,357.3761,357.8835,357.16,357.8177,36710.0
2021-05-11 11:55:00,380.77,380.9,380.53,380.6,42389.0,357.7801,357.9023,357.5546,357.6204,42389.0
2021-05-11 12:00:00,380.6,380.91,380.27,380.58,52050.0,357.6204,357.9117,357.3103,357.6016,52050.0
2021-05-11 12:05:00,380.58,380.9,380.46,380.59,43374.0,357.6016,357.9023,357.4889,357.611,43374.0
2021-05-11 12:10:00,380.6,380.79,380.39,380.64,56272.0,357.6204,357.7989,357.4231,357.658,56272.0
2021-05-11 12:15:00,380.66,380.98,380.44,380.77,46335.0,357.6768,357.9775,357.4701,357.7801,46335.0
2021-05-11 12:20:00,380.73,380.79,380.27,380.64,50638.0,357.7426,357.7989,357.3103,357.658,50638.0
2021-05-11 12:25:00,380.56,380.56,379.97,380.06,47613.0,357.5828,357.5828,357.0285,357.113,47613.0
2021-05-11 12:30:00,380.05,380.11,379.62,379.77,44898.0,357.1036,357.16,356.6996,356.8405,44898.0
2021-05-11 12:35:00,379.81,380.32,379.73,380.06,31552.0,356.8781,357.3573,356.8029,357.113,31552.0
2021-05-11 12:40:00,380.07,380.14,379.45,379.5,46002.0,357.1224,357.1882,356.5398,356.5868,46002.0
2021-05-11 12:45:00,379.53,379.62,379.31,379.42,32495.0,356.615,356.6996,356.4083,356.5117,32495.0
2021-05-11 12:50:00,379.46,379.46,378.78,378.94,41236.0,356.5492,356.5492,355.9103,356.0606,41236.0
2021-05-11 12:55:00,378.96,379.24,378.84,379.24,48387.0,356.0794,356.3425,355.9667,356.3425,48387.0
2021-05-11 13:00:00,379.22,379.87,379.08,379.87,38302.0,356.3237,356.9345,356.1922,356.9345,38302.0
2021-05-11 13:05:00,379.85,379.9,379.45,379.79,50614.0,356.9157,356.9627,356.5398,356.8593,50614.0
2021-05-11 13:10:00,379.74,380.12,379.55,379.62,69323.0,356.8123,357.1694,356.6338,356.6996,69323.0
2021-05-11 13:15:00,379.62,380.21,379.42,379.99,47760.0,356.6996,357.254,356.5117,357.0472,47760.0
2021-05-11 13:20:00,379.96,380.27,379.95,380.25,37173.0,357.0191,357.3103,357.0097,357.2915,37173.0
2021-05-11 13:25:00,380.29,380.75,380.23,380.67,42290.0,357.3291,357.7614,357.2728,357.6862,42290.0
2021-05-11 13:30:00,380.72,380.85,380.66,380.77,31768.0,357.7332,357.8553,357.6768,357.7801,31768.0
2021-05-11 13:35:00,380.8,381.0,380.67,380.97,25935.0,357.8083,357.9963,357.6862,357.9681,25935.0
2021-05-11 13:40:00,381.0,381.16,380.92,381.05,36152.0,357.9963,358.1466,357.9211,358.0432,36152.0
2021-05-11 13:45:00,381.16,381.25,380.96,381.03,34670.0,358.1466,358.2312,357.9587,358.0245,34670.0
2021-05-11 13:50:00,381.01,381.07,380.23,380.23,43504.0,358.0057,358.062,357.2728,357.2728,43504.0
2021-05-11 13:55:00,380.23,380.91,380.23,380.8,34857.0,357.2728,357.9117,357.2728,357.8083,34857.0
2021-05-11 14:00:00,380.81,381.18,380.69,381.04,38932.0,357.8177,358.1654,357.705,358.0338,38932.0
2021-05-11 14:05:00,381.15,381.23,380.42,380.48,33706.0,358.1372,358.2124,357.4513,357.5077,33706.0
2021-05-11 14:10:00,380.48,380.58,379.99,379.99,40381.0,357.5077,357.6016,357.0472,357.0472,40381.0
2021-05-11 14:15:00,380.01,380.23,379.89,380.22,36838.0,357.066,357.2728,356.9533,357.2634,36838.0
2021-05-11 14:20:00,380.25,380.65,380.14,380.63,47289.0,357.2915,357.6674,357.1882,357.6486,47289.0
2021-05-11 14:25:00,380.61,381.3,380.47,381.25,57350.0,357.6298,358.2781,357.4983,358.2312,57350.0
2021-05-11 14:30:00,381.23,381.23,380.16,380.51,47066.0,358.2124,358.2124,357.207,357.5358,47066.0
2021-05-11 14:35:00,380.51,380.64,379.98,380.12,37280.0,357.5358,357.658,357.0378,357.1694,37280.0
2021-05-11 14:40:00,380.1,380.36,379.8,380.26,46294.0,357.1506,357.3949,356.8687,357.3009,46294.0
2021-05-11 14:45:00,380.26,380.73,380.13,380.73,58902.0,357.3009,357.7426,357.1788,357.7426,58902.0
2021-05-11 14:50:00,380.71,380.92,380.29,380.69,77508.0,357.7238,357.9211,357.3291,357.705,77508.0
2021-05-11 14:55:00,380.71,380.88,380.47,380.67,70883.0,357.7238,357.8835,357.4983,357.6862,70883.0
2021-05-11 15:00:00,380.62,380.93,380.53,380.72,52756.0,357.6392,357.9305,357.5546,357.7332,52756.0
2021-05-11 15:05:00,380.66,380.81,380.31,380.36,42690.0,357.6768,357.8177,357.3479,357.3949,42690.0
2021-05-11 15:10:00,380.46,380.51,380.07,380.17,61094.0,357.4889,357.5358,357.1224,357.2164,61094.0
2021-05-11 15:15:00,380.15,381.03,380.04,381.03,57443.0,357.1976,358.0245,357.0942,358.0245,57443.0
2021-05-11 15:20:00,381.06,381.15,380.83,381.07,66431.0,358.0526,358.1372,357.8365,358.062,66431.0
2021-05-11 15:25:00,381.07,381.55,381.0,381.01,64767.0,358.062,358.5131,357.9963,358.0057,64767.0
2021-05-11 15:30:00,380.94,381.13,379.98,380.07,123815.0,357.9399,358.1184,357.0378,357.1224,123815.0
2021-05-11 15:35:00,380.02,380.07,379.39,379.67,140913.0,357.0754,357.1224,356.4835,356.7466,140913.0
2021-05-11 15:40:00,379.62,380.17,379.61,380.0,73165.0,356.6996,357.2164,356.6902,357.0566,73165.0
2021-05-11 15:45:00,380.0,380.71,379.93,380.66,120630.0,357.0566,357.7238,356.9909,357.6768,120630.0
2021-05-11 15:50:00,380.67,381.03,380.4,380.61,159600.0,357.6862,358.0245,357.4325,357.6298,159600.0
2021-05-11 15:55:00,380.62,381.01,380.26,380.81,398942.0,357.6392,358.0057,357.3009,357.8177,398942.0
2021-05-12 09:30:00,378.02,378.84,377.77,378.7,280297.0,355.1962,355.9667,354.9613,355.8351,280297.0
2021-05-12 09:35:00,378.74,379.27,378.35,378.69,173749.0,355.8727,356.3707,355.5063,355.8257,173749.0
2021-05-12 09:40:00,378.72,378.78,378.04,378.45,117633.0,355.8539,355.9103,355.215,355.6002,117633.0
2021-05-12 09:45:00,378.45,379.2,378.32,378.41,80051.0,355.6002,356.3049,355.4781,355.5626,80051.0
2021-05-12 09:50:00,378.46,378.75,378.0,378.03,98541.0,355.6096,355.8821,355.1774,355.2056,98541.0
2021-05-12 09:55:00,378.04,378.37,377.81,377.92,74440.0,355.215,355.5251,354.9989,355.1022,74440.0
2021-05-12 10:00:00,377.92,377.94,377.22,377.59,86869.0,355.1022,355.121,354.4445,354.7921,86869.0
2021-05-12 10:05:00,377.63,378.21,377.6,378.11,59454.0,354.8297,355.3747,354.8015,355.2808,59454.0
2021-05-12 10:10:00,378.16,378.16,377.33,377.57,58577.0,355.3277,355.3277,354.5478,354.7734,58577.0
2021-05-12 10:15:00,377.58,377.8,377.34,377.76,34698.0,354.7828,354.9895,354.5572,354.9519,34698.0
2021-05-12 10:20:00,377.69,378.28,377.66,378.0,72627.0,354.8861,355.4405,354.8579,355.1774,72627.0
2021-05-12 10:25:00,378.1,378.11,377.24,377.25,39750.0,355.2714,355.2808,354.4633,354.4727,39750.0
2021-05-12 10:30:00,377.23,377.43,376.66,376.81,124450.0,354.4539,354.6418,353.9183,354.0592,124450.0
2021-05-12 10:35:00,376.83,377.55,376.8,377.08,55543.0,354.078,354.7546,354.0498,354.3129,55543.0
2021-05-12 10:40:00,377.04,377.18,376.29,376.64,123365.0,354.2754,354.4069,353.5706,353.8995,123365.0
2021-05-12 10:45:00,376.57,376.85,376.13,376.27,98249.0,353.8337,354.0968,353.4203,353.5518,98249.0
2021-05-12 10:50:00,376.19,376.43,375.92,375.98,61111.0,353.4767,353.7022,353.223,353.2794,61111.0
2021-05-12 10:55:00,376.01,376.42,375.74,376.4,121456.0,353.3075,353.6928,353.0538,353.674,121456.0
2021-05-12 11:00:00,376.37,376.78,376.15,376.76,43635.0,353.6458,354.0311,353.4391,354.0123,43635.0
2021-05-12 11:05:00,376.77,376.84,376.23,376.82,34197.0,354.0217,354.0874,353.5143,354.0686,34197.0
2021-05-12 11:10:00,376.79,376.98,376.52,376.96,57521.0,354.0405,354.219,353.7868,354.2002,57521.0
2021-05-12 11:15:00,376.96,377.02,376.63,377.02,41280.0,354.2002,354.2566,353.8901,354.2566,41280.0
2021-05-12 11:20:00,376.99,377.01,376.43,376.48,45715.0,354.2284,354.2472,353.7022,353.7492,45715.0
2021-05-12 11:25:00,376.49,376.59,376.14,376.53,44455.0,353.7586,353.8525,353.4297,353.7961,44455.0
2021-05-12 11:30:00,376.43,376.49,375.94,375.95,34378.0,353.7022,353.7586,353.2418,353.2512,34378.0
2021-05-12 11:35:00,375.92,376.1,375.63,376.0,47372.0,353.223,353.3921,352.9505,353.2981,47372.0
2021-05-12 11:40:00,375.96,376.7,375.72,376.65,68825.0,353.2606,353.9559,353.0351,353.9089,68825.0
2021-05-12 11:45:00,376.63,376.65,376.05,376.11,37497.0,353.8901,353.9089,353.3451,353.4015,37497.0
2021-05-12 11:50:00,376.06,376.06,375.28,375.3,94648.0,353.3545,353.3545,352.6216,352.6404,94648.0
2021-05-12 11:55:00,375.27,375.27,374.67,374.85,142216.0,352.6122,352.6122,352.0484,352.2176,142216.0
2021-05-12 12:00:00,374.87,375.12,374.69,374.86,71652.0,352.2364,352.4713,352.0672,352.227,71652.0
2021-05-12 12:05:00,374.84,375.21,374.8,374.82,44758.0,352.2082,352.5558,352.1706,352.1894,44758.0
2021-05-12 12:10:00,374.8,374.83,374.2,374.2,101488.0,352.1706,352.1988,351.6068,351.6068,101488.0
2021-05-12 12:15:00,374.19,374.55,373.89,374.55,111702.0,351.5974,351.9357,351.3155,351.9357,111702.0
2021-05-12 12:20:00,374.48,375.13,374.35,374.94,44006.0,351.8699,352.4807,351.7478,352.3021,44006.0
2021-05-12 12:25:00,374.92,375.17,374.77,374.82,34217.0,352.2834,352.5183,352.1424,352.1894,34217.0
2021-05-12 12:30:00,374.78,375.11,374.55,374.96,38966.0,352.1518,352.4619,351.9357,352.3209,38966.0
2021-05-12 12:35:00,374.97,375.11,374.45,374.52,39363.0,352.3303,352.4619,351.8417,351.9075,39363.0
2021-05-12 12:40:00,374.56,374.75,374.15,374.48,59633.0,351.9451,352.1236,351.5598,351.8699,59633.0
2021-05-12 12:45:00,374.46,374.73,374.15,374.48,41771.0,351.8511,352.1048,351.5598,351.8699,41771.0
2021-05-12 12:50:00,374.53,374.98,374.5,374.79,43028.0,351.9169,352.3397,351.8887,352.1612,43028.0
2021-05-12 12:55:00,374.78,374.96,374.53,374.88,30269.0,352.1518,352.3209,351.9169,352.2458,30269.0
2021-05-12 13:00:00,374.82,375.52,374.6,375.5,104762.0,352.1894,352.8471,351.9827,352.8283,104762.0
2021-05-12 13:05:00,375.53,375.6,375.13,375.27,100142.0,352.8565,352.9223,352.4807,352.6122,100142.0
2021-05-12 13:10:00,375.21,375.56,375.13,375.43,32135.0,352.5558,352.8847,352.4807,352.7626,32135.0
2021-05-12 13:15:00,375.39,375.39,374.94,374.94,44275.0,352.725,352.725,352.3021,352.3021,44275.0
2021-05-12 13:20:00,374.92,374.95,374.7,374.73,45545.0,352.2834,352.3115,352.0766,352.1048,45545.0
2021-05-12 13:25:00,374.71,374.92,374.43,374.58,44790.0,352.086,352.2834,351.8229,351.9639,44790.0
2021-05-12 13:30:00,374.56,374.72,374.15,374.22,39325.0,351.9451,352.0954,351.5598,351.6256,39325.0
2021-05-12 13:35:00,374.23,374.95,374.21,374.79,66880.0,351.635,352.3115,351.6162,352.1612,66880.0
2021-05-12 13:40:00,374.78,374.78,374.34,374.47,56383.0,352.1518,352.1518,351.7384,351.8605,56383.0
2021-05-12 13:45:00,374.46,374.52,374.05,374.12,73386.0,351.8511,351.9075,351.4659,351.5317,73386.0
2021-05-12 13:50:00,374.16,374.54,374.02,374.44,36012.0,351.5692,351.9263,351.4377,351.8323,36012.0
2021-05-12 13:55:00,374.52,374.67,374.32,374.43,34327.0,351.9075,352.0484,351.7196,351.8229,34327.0
2021-05-12 14:00:00,374.38,374.71,374.24,374.3,54027.0,351.776,352.086,351.6444,351.7008,54027.0
2021-05-12 14:05:00,374.27,374.45,374.07,374.07,36358.0,351.6726,351.8417,351.4847,351.4847,36358.0
2021-05-12 14:10:00,374.08,374.13,373.71,373.95,52090.0,351.4941,351.5411,351.1464,351.3719,52090.0
2021-05-12 14:15:00,373.9,373.97,373.62,373.96,33793.0,351.3249,351.3907,351.0618,351.3813,33793.0
2021-05-12 14:20:00,373.98,374.16,373.66,373.88,70235.0,351.4001,351.5692,351.0994,351.3061,70235.0
2021-05-12 14:25:00,373.82,374.08,373.69,373.87,35293.0,351.2498,351.4941,351.1276,351.2968,35293.0
2021-05-12 14:30:00,373.87,374.42,373.52,374.28,51264.0,351.2968,351.8135,350.9679,351.682,51264.0
2021-05-12 14:35:00,374.26,374.61,373.89,374.29,72829.0,351.6632,351.9921,351.3155,351.6914,72829.0
2021-05-12 14:40:00,374.27,374.6,374.12,374.49,43785.0,351.6726,351.9827,351.5317,351.8793,43785.0
2021-05-12 14:45:00,374.44,374.9,374.25,374.83,48346.0,351.8323,352.2646,351.6538,352.1988,48346.0
2021-05-12 14:50:00,374.8,375.28,374.8,374.92,59479.0,352.1706,352.6216,352.1706,352.2834,59479.0
2021-05-12 14:55:00,374.95,374.97,374.55,374.65,67956.0,352.3115,352.3303,351.9357,352.0297,67956.0
2021-05-12 15:00:00,374.54,374.69,374.0,374.07,59567.0,351.9263,352.0672,351.4189,351.4847,59567.0
2021-05-12 15:05:00,374.06,374.22,373.81,374.18,43303.0,351.4753,351.6256,351.2404,351.588,43303.0
2021-05-12 15:10:00,374.16,374.25,373.54,373.59,54179.0,351.5692,351.6538,350.9867,351.0337,54179.0
2021-05-12 15:15:00,373.6,373.77,373.26,373.27,75941.0,351.0431,351.2028,350.7236,350.733,75941.0
2021-05-12 15:20:00,373.29,373.51,372.74,372.82,83030.0,350.7518,350.9585,350.235,350.3101,83030.0
2021-05-12 15:25:00,372.8,373.21,372.67,372.95,75884.0,350.2914,350.6766,350.1692,350.4323,75884.0
2021-05-12 15:30:00,372.96,373.31,372.62,373.16,123515.0,350.4417,350.7706,350.1222,350.6296,123515.0
2021-05-12 15:35:00,373.12,373.12,372.52,372.76,138219.0,350.592,350.592,350.0283,350.2538,138219.0
2021-05-12 15:40:00,372.79,373.46,372.7,373.24,111590.0,350.282,350.9115,350.1974,350.7048,111590.0
2021-05-12 15:45:00,373.23,373.74,372.98,373.12,160071.0,350.6954,351.1746,350.4605,350.592,160071.0
2021-05-12 15:50:00,373.11,373.12,372.13,372.18,226819.0,350.5826,350.592,349.6618,349.7088,226819.0
2021-05-12 15:55:00,372.22,373.16,372.18,372.71,237976.0,349.7464,350.6296,349.7088,350.2068,237976.0
2021-05-13 09:30:00,374.21,375.4,374.17,375.35,282151.0,351.6162,352.7344,351.5786,352.6874,282151.0
2021-05-13 09:35:00,375.37,376.08,375.33,375.33,182598.0,352.7062,353.3733,352.6686,352.6686,182598.0
2021-05-13 09:40:00,375.32,375.8,375.31,375.63,122271.0,352.6592,353.1102,352.6498,352.9505,122271.0
2021-05-13 09:45:00,375.65,376.08,375.49,375.54,80649.0,352.9693,353.3733,352.8189,352.8659,80649.0
2021-05-13 09:50:00,375.53,376.68,375.53,376.63,84111.0,352.8565,353.9371,352.8565,353.8901,84111.0
2021-05-13 09:55:00,376.61,376.96,376.57,376.93,66769.0,353.8713,354.2002,353.8337,354.172,66769.0
2021-05-13 10:00:00,376.94,377.78,376.94,377.63,85785.0,354.1814,354.9707,354.1814,354.8297,85785.0
2021-05-13 10:05:00,377.64,377.75,377.05,377.09,173274.0,354.8391,354.9425,354.2848,354.3223,173274.0
2021-05-13 10:10:00,377.1,377.92,377.02,377.49,111806.0,354.3317,355.1022,354.2566,354.6982,111806.0
2021-05-13 10:15:00,377.5,377.88,377.46,377.52,76211.0,354.7076,355.0646,354.67,354.7264,76211.0
2021-05-13 10:20:00,377.52,378.22,377.37,378.2,72442.0,354.7264,355.3841,354.5854,355.3653,72442.0
2021-05-13 10:25:00,378.13,378.2,377.55,378.03,62738.0,355.2995,355.3653,354.7546,355.2056,62738.0
2021-05-13 10:30:00,378.02,378.34,377.99,378.14,52919.0,355.1962,355.4969,355.168,355.3089,52919.0
2021-05-13 10:35:00,378.15,378.2,377.78,378.04,49351.0,355.3183,355.3653,354.9707,355.215,49351.0
2021-05-13 10:40:00,378.05,378.15,377.52,377.56,60168.0,355.2244,355.3183,354.7264,354.764,60168.0
2021-05-13 10:45:00,377.56,378.17,377.54,377.97,46158.0,354.764,355.3371,354.7452,355.1492,46158.0
2021-05-13 10:50:00,377.97,378.39,377.77,378.38,53073.0,355.1492,355.5438,354.9613,355.5345,53073.0
2021-05-13 10:55:00,378.38,378.74,378.38,378.57,60716.0,355.5345,355.8727,355.5345,355.713,60716.0
2021-05-13 11:00:00,378.59,378.67,377.97,378.0,62804.0,355.7318,355.8069,355.1492,355.1774,62804.0
2021-05-13 11:05:00,377.98,378.07,377.43,377.56,51265.0,355.1586,355.2432,354.6418,354.764,51265.0
2021-05-13 11:10:00,377.54,377.61,377.2,377.26,52728.0,354.7452,354.8109,354.4257,354.4821,52728.0
2021-05-13 11:15:00,377.25,377.64,377.1,377.57,54609.0,354.4727,354.8391,354.3317,354.7734,54609.0
2021-05-13 11:20:00,377.52,377.63,377.15,377.28,48581.0,354.7264,354.8297,354.3787,354.5009,48581.0
2021-05-13 11:25:00,377.26,377.34,376.58,376.75,69804.0,354.4821,354.5572,353.8431,354.0029,69804.0
2021-05-13 11:30:00,376.75,377.11,376.63,377.06,53216.0,354.0029,354.3411,353.8901,354.2941,53216.0
2021-05-13 11:35:00,377.06,377.5,376.83,377.44,58353.0,354.2941,354.7076,354.078,354.6512,58353.0
2021-05-13 11:40:00,377.4,377.43,376.3,376.33,51344.0,354.6136,354.6418,353.58,353.6082,51344.0
2021-05-13 11:45:00,376.31,376.9,376.19,376.88,70529.0,353.5894,354.1438,353.4767,354.125,70529.0
2021-05-13 11:50:00,376.83,377.08,376.73,376.96,70116.0,354.078,354.3129,353.9841,354.2002,70116.0
2021-05-13 11:55:00,376.99,377.1,376.35,376.59,57945.0,354.2284,354.3317,353.627,353.8525,57945.0
2021-05-13 12:00:00,376.62,377.25,376.4,376.74,78354.0,353.8807,354.4727,353.674,353.9935,78354.0
2021-05-13 12:05:00,376.72,377.26,376.65,377.26,68351.0,353.9747,354.4821,353.9089,354.4821,68351.0
2021-05-13 12:10:00,377.28,377.59,377.28,377.45,68660.0,354.5009,354.7921,354.5009,354.6606,68660.0
2021-05-13 12:15:00,377.44,377.66,377.32,377.33,29337.0,354.6512,354.8579,354.5385,354.5478,29337.0
2021-05-13 12:20:00,377.33,377.38,376.97,377.0,62302.0,354.5478,354.5948,354.2096,354.2378,62302.0
2021-05-13 12:25:00,377.0,377.57,377.0,377.52,42037.0,354.2378,354.7734,354.2378,354.7264,42037.0
2021-05-13 12:30:00,377.6,377.91,377.6,377.91,67680.0,354.8015,355.0928,354.8015,355.0928,67680.0
2021-05-13 12:35:00,377.9,377.92,377.45,377.48,43033.0,355.0834,355.1022,354.6606,354.6888,43033.0
2021-05-13 12:40:00,377.52,377.59,377.22,377.37,47687.0,354.7264,354.7921,354.4445,354.5854,47687.0
2021-05-13 12:45:00,377.39,377.75,377.38,377.75,60436.0,354.6042,354.9425,354.5948,354.9425,60436.0
2021-05-13 12:50:00,377.8,377.86,377.11,377.33,38156.0,354.9895,355.0458,354.3411,354.5478,38156.0
2021-05-13 12:55:00,377.35,377.37,376.48,376.76,75438.0,354.5666,354.5854,353.7492,354.0123,75438.0
2021-05-13 13:00:00,376.75,376.81,376.18,376.76,92493.0,354.0029,354.0592,353.4673,354.0123,92493.0
2021-05-13 13:05:00,376.78,377.03,376.39,376.98,49923.0,354.0311,354.266,353.6646,354.219,49923.0
2021-05-13 13:10:00,376.91,377.19,376.78,377.11,44647.0,354.1532,354.4163,354.0311,354.3411,44647.0
2021-05-13 13:15:00,377.13,377.29,376.39,376.41,42254.0,354.3599,354.5103,353.6646,353.6834,42254.0
2021-05-13 13:20:00,376.44,376.55,375.78,375.83,52823.0,353.7116,353.8149,353.0914,353.1384,52823.0
2021-05-13 13:25:00,375.86,376.21,375.64,376.02,41062.0,353.1666,353.4955,352.9599,353.3169,41062.0
2021-05-13 13:30:00,376.02,376.19,375.18,375.28,44821.0,353.3169,353.4767,352.5277,352.6216,44821.0
2021-05-13 13:35:00,375.11,375.41,374.92,375.24,120172.0,352.4619,352.7438,352.2834,352.584,120172.0
2021-05-13 13:40:00,375.24,375.61,375.1,375.59,213079.0,352.584,352.9317,352.4525,352.9129,213079.0
2021-05-13 13:45:00,375.56,375.71,374.95,375.09,254992.0,352.8847,353.0257,352.3115,352.4431,254992.0
2021-05-13 13:50:00,375.1,375.92,375.1,375.86,140301.0,352.4525,353.223,352.4525,353.1666,140301.0
2021-05-13 13:55:00,375.86,376.05,375.77,375.79,61678.0,353.1666,353.3451,353.082,353.1008,61678.0
2021-05-13 14:00:00,375.79,376.75,375.77,376.63,95333.0,353.1008,354.0029,353.082,353.8901,95333.0
2021-05-13 14:05:00,376.67,377.41,376.67,377.1,84677.0,353.9277,354.623,353.9277,354.3317,84677.0
2021-05-13 14:10:00,377.11,377.61,377.1,377.41,28307.0,354.3411,354.8109,354.3317,354.623,28307.0
2021-05-13 14:15:00,377.49,377.5,377.12,377.23,17813.0,354.6982,354.7076,354.3505,354.4539,17813.0
2021-05-13 14:20:00,377.28,377.82,377.28,377.69,41194.0,354.5009,355.0083,354.5009,354.8861,41194.0
2021-05-13 14:25:00,377.68,377.98,377.48,377.98,20301.0,354.8767,355.1586,354.6888,355.1586,20301.0
2021-05-13 14:30:00,378.0,378.0,377.61,377.98,28935.0,355.1774,355.1774,354.8109,355.1586,28935.0
2021-05-13 14:35:00,378.04,378.35,377.98,378.25,51081.0,355.215,355.5063,355.1586,355.4123,51081.0
2021-05-13 14:40:00,378.18,378.44,378.02,378.33,36355.0,355.3465,355.5908,355.1962,355.4875,36355.0
2021-05-13 14:45:00,378.3,378.35,377.91,378.18,31890.0,355.4593,355.5063,355.0928,355.3465,31890.0
2021-05-13 14:50:00,378.16,378.23,377.76,378.14,22796.0,355.3277,355.3935,354.9519,355.3089,22796.0
2021-05-13 14:55:00,378.14,378.22,377.83,377.86,35815.0,355.3089,355.3841,355.0177,355.0458,35815.0
2021-05-13 15:00:00,377.85,378.53,377.83,378.13,62243.0,355.0365,355.6754,355.0177,355.2995,62243.0
2021-05-13 15:05:00,378.18,378.6,378.11,378.59,58013.0,355.3465,355.7412,355.2808,355.7318,58013.0
2021-05-13 15:10:00,378.63,378.64,377.8,377.96,51658.0,355.7694,355.7788,354.9895,355.1398,51658.0
2021-05-13 15:15:00,378.01,378.34,377.91,378.01,43546.0,355.1868,355.4969,355.0928,355.1868,43546.0
2021-05-13 15:20:00,378.02,378.15,377.65,378.04,41734.0,355.1962,355.3183,354.8485,355.215,41734.0
2021-05-13 15:25:00,378.05,378.47,378.04,378.38,69390.0,355.2244,355.619,355.215,355.5345,69390.0
2021-05-13 15:30:00,378.38,378.9,378.38,378.69,86921.0,355.5345,356.0231,355.5345,355.8257,86921.0
2021-05-13 15:35:00,378.68,378.88,378.5,378.8,118607.0,355.8163,356.0043,355.6472,355.9291,118607.0
2021-05-13 15:40:00,378.79,379.04,378.58,379.03,85282.0,355.9197,356.1546,355.7224,356.1452,85282.0
2021-05-13 15:45:00,379.02,379.05,378.64,378.75,90937.0,356.1358,356.164,355.7788,355.8821,90937.0
2021-05-13 15:50:00,378.76,378.8,377.89,377.96,119062.0,355.8915,355.9291,355.074,355.1398,119062.0
2021-05-13 15:55:00,377.96,377.96,377.09,377.15,168762.0,355.1398,355.1398,354.3223,354.3787,168762.0
2021-05-14 09:30:00,379.85,380.45,379.81,380.11,268812.0,356.9157,357.4795,356.8781,357.16,268812.0
2021-05-14 09:35:00,380.13,380.31,380.04,380.24,96970.0,357.1788,357.3479,357.0942,357.2821,96970.0
2021-05-14 09:40:00,380.29,380.58,380.19,380.58,92436.0,357.3291,357.6016,357.2352,357.6016,92436.0
2021-05-14 09:45:00,380.59,380.85,380.58,380.68,61060.0,357.611,357.8553,357.6016,357.6956,61060.0
2021-05-14 09:50:00,380.7,381.06,380.55,380.99,73004.0,357.7144,358.0526,357.5734,357.9869,73004.0
2021-05-14 09:55:00,380.97,381.44,380.88,381.43,61787.0,357.9681,358.4097,357.8835,358.4003,61787.0
2021-05-14 10:00:00,381.41,381.54,381.03,381.35,91506.0,358.3815,358.5037,358.0245,358.3251,91506.0
2021-05-14 10:05:00,381.28,381.35,380.73,380.82,64162.0,358.2594,358.3251,357.7426,357.8271,64162.0
2021-05-14 10:10:00,380.85,381.41,380.81,381.36,54696.0,357.8553,358.3815,357.8177,358.3345,54696.0
2021-05-14 10:15:00,381.39,381.44,381.1,381.24,62184.0,358.3627,358.4097,358.0902,358.2218,62184.0
2021-05-14 10:20:00,381.27,381.67,381.24,381.43,48622.0,358.25,358.6258,358.2218,358.4003,48622.0
2021-05-14 10:25:00,381.46,381.7,381.0,381.02,40324.0,358.4285,358.654,357.9963,358.0151,40324.0
2021-05-14 10:30:00,381.01,381.5,381.01,381.48,38068.0,358.0057,358.4661,358.0057,358.4473,38068.0
2021-05-14 10:35:00,381.47,381.51,380.95,381.04,37522.0,358.4379,358.4755,357.9493,358.0338,37522.0
2021-05-14 10:40:00,381.04,381.22,380.67,380.78,48675.0,358.0338,358.203,357.6862,357.7895,48675.0
2021-05-14 10:45:00,380.82,381.53,380.82,381.51,40526.0,357.8271,358.4943,357.8271,358.4755,40526.0
2021-05-14 10:50:00,381.49,381.66,381.45,381.55,54694.0,358.4567,358.6164,358.4191,358.5131,54694.0
2021-05-14 10:55:00,381.58,381.83,381.53,381.77,62683.0,358.5412,358.7761,358.4943,358.7198,62683.0
2021-05-14 11:00:00,381.78,381.87,381.37,381.43,61343.0,358.7292,358.8137,358.3439,358.4003,61343.0
2021-05-14 11:05:00,381.43,381.69,381.43,381.5,30240.0,358.4003,358.6446,358.4003,358.4661,30240.0
2021-05-14 11:10:00,381.53,381.82,381.53,381.76,24267.0,358.4943,358.7668,358.4943,358.7104,24267.0
2021-05-14 11:15:00,381.8,381.97,381.8,381.9,30074.0,358.748,358.9077,358.748,358.8419,30074.0
2021-05-14 11:20:00,381.91,381.99,381.89,381.98,28461.0,358.8513,358.9265,358.8325,358.9171,28461.0
2021-05-14 11:25:00,381.99,382.1,381.9,381.97,31507.0,358.9265,359.0298,358.8419,358.9077,31507.0
2021-05-14 11:30:00,381.98,382.07,381.89,382.06,20626.0,358.9171,359.0017,358.8325,358.9923,20626.0
2021-05-14 11:35:00,382.06,382.16,381.99,382.12,18385.0,358.9923,359.0862,358.9265,359.0486,18385.0
2021-05-14 11:40:00,382.14,382.19,382.04,382.07,22815.0,359.0674,359.1144,358.9735,359.0017,22815.0
2021-05-14 11:45:00,382.07,382.17,382.04,382.11,18883.0,359.0017,359.0956,358.9735,359.0392,18883.0
2021-05-14 11:50:00,382.09,382.1,381.78,381.87,18887.0,359.0205,359.0298,358.7292,358.8137,18887.0
2021-05-14 11:55:00,381.89,381.97,381.8,381.86,15611.0,358.8325,358.9077,358.748,358.8043,15611.0
2021-05-14 12:00:00,381.88,382.14,381.81,382.01,42632.0,358.8231,359.0674,358.7574,358.9453,42632.0
2021-05-14 12:05:00,382.05,382.18,382.03,382.09,25347.0,358.9829,359.105,358.9641,359.0205,25347.0
2021-05-14 12:10:00,382.13,382.31,382.1,382.27,26598.0,359.058,359.2272,359.0298,359.1896,26598.0
2021-05-14 12:15:00,382.27,382.37,382.19,382.37,19803.0,359.1896,359.2835,359.1144,359.2835,19803.0
2021-05-14 12:20:00,382.38,382.44,382.16,382.25,37275.0,359.2929,359.3493,359.0862,359.1708,37275.0
2021-05-14 12:25:00,382.25,382.37,382.24,382.32,21468.0,359.1708,359.2835,359.1614,359.2366,21468.0
2021-05-14 12:30:00,382.34,382.46,382.34,382.46,11304.0,359.2554,359.3681,359.2554,359.3681,11304.0
2021-05-14 12:35:00,382.41,382.44,382.24,382.33,26025.0,359.3211,359.3493,359.1614,359.246,26025.0
2021-05-14 12:40:00,382.32,382.42,382.32,382.33,11995.0,359.2366,359.3305,359.2366,359.246,11995.0
2021-05-14 12:45:00,382.33,382.55,382.33,382.52,20889.0,359.246,359.4527,359.246,359.4245,20889.0
2021-05-14 12:50:00,382.53,382.65,382.49,382.55,21673.0,359.4339,359.5466,359.3963,359.4527,21673.0
2021-05-14 12:55:00,382.55,382.67,382.52,382.62,16054.0,359.4527,359.5654,359.4245,359.5185,16054.0
2021-05-14 13:00:00,382.67,382.8,382.62,382.67,24590.0,359.5654,359.6876,359.5185,359.5654,24590.0
2021-05-14 13:05:00,382.64,382.67,382.58,382.65,23005.0,359.5372,359.5654,359.4809,359.5466,23005.0
2021-05-14 13:10:00,382.67,382.68,382.59,382.64,7821.0,359.5654,359.5748,359.4903,359.5372,7821.0
2021-05-14 13:15:00,382.62,382.62,382.5,382.53,14966.0,359.5185,359.5185,359.4057,359.4339,14966.0
2021-05-14 13:20:00,382.55,382.79,382.55,382.69,34119.0,359.4527,359.6782,359.4527,359.5842,34119.0
2021-05-14 13:25:00,382.71,382.82,382.71,382.78,23663.0,359.603,359.7064,359.603,359.6688,23663.0
2021-05-14 13:30:00,382.77,382.9,382.58,382.67,79268.0,359.6594,359.7815,359.4809,359.5654,79268.0
2021-05-14 13:35:00,382.71,382.79,382.64,382.72,21218.0,359.603,359.6782,359.5372,359.6124,21218.0
2021-05-14 13:40:00,382.71,382.83,382.67,382.76,18170.0,359.603,359.7158,359.5654,359.65,18170.0
2021-05-14 13:45:00,382.76,382.8,382.65,382.78,19102.0,359.65,359.6876,359.5466,359.6688,19102.0
2021-05-14 13:50:00,382.79,382.85,382.73,382.79,11797.0,359.6782,359.7346,359.6218,359.6782,11797.0
2021-05-14 13:55:00,382.79,382.9,382.77,382.81,23667.0,359.6782,359.7815,359.6594,359.697,23667.0
2021-05-14 14:00:00,382.83,382.88,382.71,382.88,54870.0,359.7158,359.7628,359.603,359.7628,54870.0
2021-05-14 14:05:00,382.88,383.05,382.87,383.01,37637.0,359.7628,359.9225,359.7534,359.8849,37637.0
2021-05-14 14:10:00,383.03,383.3,382.99,383.17,27552.0,359.9037,360.1574,359.8661,360.0352,27552.0
2021-05-14 14:15:00,383.18,383.21,383.09,383.12,33896.0,360.0446,360.0728,359.9601,359.9883,33896.0
2021-05-14 14:20:00,383.12,383.16,382.98,383.06,16313.0,359.9883,360.0258,359.8567,359.9319,16313.0
2021-05-14 14:25:00,383.09,383.16,383.0,383.1,15267.0,359.9601,360.0258,359.8755,359.9695,15267.0
2021-05-14 14:30:00,383.11,383.36,383.11,383.31,23265.0,359.9789,360.2138,359.9789,360.1668,23265.0
2021-05-14 14:35:00,383.3,383.39,383.27,383.31,26592.0,360.1574,360.242,360.1292,360.1668,26592.0
2021-05-14 14:40:00,383.31,383.43,383.3,383.35,22768.0,360.1668,360.2795,360.1574,360.2044,22768.0
2021-05-14 14:45:00,383.34,383.58,383.34,383.53,33864.0,360.195,360.4205,360.195,360.3735,33864.0
2021-05-14 14:50:00,383.55,383.78,383.47,383.76,50016.0,360.3923,360.6084,360.3171,360.5896,50016.0
2021-05-14 14:55:00,383.75,383.79,383.41,383.55,27177.0,360.5802,360.6178,360.2608,360.3923,27177.0
2021-05-14 15:00:00,383.54,383.54,383.09,383.37,53686.0,360.3829,360.3829,359.9601,360.2232,53686.0
2021-05-14 15:05:00,383.38,383.46,383.23,383.38,34008.0,360.2326,360.3077,360.0916,360.2326,34008.0
2021-05-14 15:10:00,383.38,383.5,383.24,383.44,39668.0,360.2326,360.3453,360.101,360.2889,39668.0
2021-05-14 15:15:00,383.43,383.64,383.42,383.42,31231.0,360.2795,360.4769,360.2701,360.2701,31231.0
2021-05-14 15:20:00,383.42,383.56,383.29,383.3,37197.0,360.2701,360.4017,360.148,360.1574,37197.0
2021-05-14 15:25:00,383.3,383.41,383.18,383.37,36840.0,360.1574,360.2608,360.0446,360.2232,36840.0
2021-05-14 15:30:00,383.37,383.45,382.89,383.11,55848.0,360.2232,360.2983,359.7721,359.9789,55848.0
2021-05-14 15:35:00,383.11,383.25,382.92,383.02,33753.0,359.9789,360.1104,359.8003,359.8943,33753.0
2021-05-14 15:40:00,383.02,383.15,382.83,383.01,63747.0,359.8943,360.0165,359.7158,359.8849,63747.0
2021-05-14 15:45:00,383.0,383.39,382.95,383.32,148834.0,359.8755,360.242,359.8285,360.1762,148834.0
2021-05-14 15:50:00,383.23,383.68,383.07,383.68,116236.0,360.0916,360.5145,359.9413,360.5145,116236.0
2021-05-14 15:55:00,383.66,383.66,382.7,382.71,202213.0,360.4957,360.4957,359.5936,359.603,202213.0
2021-05-17 09:30:00,381.9,382.13,381.62,382.01,180686.0,358.8419,359.058,358.5788,358.9453,180686.0
2021-05-17 09:35:00,382.05,382.6,382.01,382.58,77456.0,358.9829,359.4997,358.9453,359.4809,77456.0
2021-05-17 09:40:00,382.59,382.75,381.94,381.96,68983.0,359.4903,359.6406,358.8795,358.8983,68983.0
2021-05-17 09:45:00,381.92,382.17,381.59,381.59,56277.0,358.8607,359.0956,358.5506,358.5506,56277.0
2021-05-17 09:50:00,381.6,381.74,381.07,381.23,58324.0,358.56,358.6916,358.062,358.2124,58324.0
2021-05-17 09:55:00,381.2,381.64,381.07,381.46,31135.0,358.1842,358.5976,358.062,358.4285,31135.0
2021-05-17 10:00:00,381.43,381.43,380.76,381.15,72307.0,358.4003,358.4003,357.7708,358.1372,72307.0
2021-05-17 10:05:00,381.22,381.56,380.88,381.01,42614.0,358.203,358.5225,357.8835,358.0057,42614.0
2021-05-17 10:10:00,380.92,381.36,380.72,381.17,51658.0,357.9211,358.3345,357.7332,358.156,51658.0
2021-05-17 10:15:00,381.19,381.92,380.92,381.86,41907.0,358.1748,358.8607,357.9211,358.8043,41907.0
2021-05-17 10:20:00,381.85,382.04,381.7,381.76,35457.0,358.7949,358.9735,358.654,358.7104,35457.0
2021-05-17 10:25:00,381.79,382.03,380.84,380.87,42068.0,358.7386,358.9641,357.8459,357.8741,42068.0
2021-05-17 10:30:00,380.87,381.18,380.55,380.58,55707.0,357.8741,358.1654,357.5734,357.6016,55707.0
2021-05-17 10:35:00,380.55,381.83,380.53,381.69,55484.0,357.5734,358.7761,357.5546,358.6446,55484.0
2021-05-17 10:40:00,381.72,381.87,381.41,381.48,44995.0,358.6728,358.8137,358.3815,358.4473,44995.0
2021-05-17 10:45:00,381.6,381.72,381.26,381.59,22183.0,358.56,358.6728,358.2406,358.5506,22183.0
2021-05-17 10:50:00,381.63,381.8,381.42,381.46,35680.0,358.5882,358.748,358.3909,358.4285,35680.0
2021-05-17 10:55:00,381.44,381.57,381.29,381.44,19366.0,358.4097,358.5318,358.2688,358.4097,19366.0
2021-05-17 11:00:00,381.38,381.57,380.79,381.19,29531.0,358.3533,358.5318,357.7989,358.1748,29531.0
2021-05-17 11:05:00,381.16,381.45,380.84,380.9,22987.0,358.1466,358.4191,357.8459,357.9023,22987.0
2021-05-17 11:10:00,380.83,381.17,380.44,381.17,50268.0,357.8365,358.156,357.4701,358.156,50268.0
2021-05-17 11:15:00,381.05,381.23,380.76,380.84,25340.0,358.0432,358.2124,357.7708,357.8459,25340.0
2021-05-17 11:20:00,380.82,381.33,380.82,381.09,18462.0,357.8271,358.3063,357.8271,358.0808,18462.0
2021-05-17 11:25:00,381.09,381.15,380.77,380.78,31171.0,358.0808,358.1372,357.7801,357.7895,31171.0
2021-05-17 11:30:00,380.78,380.96,380.48,380.86,39237.0,357.7895,357.9587,357.5077,357.8647,39237.0
2021-05-17 11:35:00,380.88,381.05,380.77,380.81,45757.0,357.8835,358.0432,357.7801,357.8177,45757.0
2021-05-17 11:40:00,380.79,381.08,380.7,380.98,33315.0,357.7989,358.0714,357.7144,357.9775,33315.0
2021-05-17 11:45:00,380.98,381.25,380.88,380.99,56169.0,357.9775,358.2312,357.8835,357.9869,56169.0
2021-05-17 11:50:00,380.9,380.99,380.52,380.75,17522.0,357.9023,357.9869,357.5452,357.7614,17522.0
2021-05-17 11:55:00,380.73,380.83,380.51,380.73,19423.0,357.7426,357.8365,357.5358,357.7426,19423.0
2021-05-17 12:00:00,380.67,380.83,380.45,380.76,19150.0,357.6862,357.8365,357.4795,357.7708,19150.0
2021-05-17 12:05:00,380.71,380.89,380.57,380.62,21405.0,357.7238,357.8929,357.5922,357.6392,21405.0
2021-05-17 12:10:00,380.62,380.95,380.61,380.72,57291.0,357.6392,357.9493,357.6298,357.7332,57291.0
2021-05-17 12:15:00,380.7,381.15,380.57,381.04,20979.0,357.7144,358.1372,357.5922,358.0338,20979.0
2021-05-17 12:20:00,381.06,381.2,381.06,381.2,15438.0,358.0526,358.1842,358.0526,358.1842,15438.0
2021-05-17 12:25:00,381.19,381.26,381.12,381.21,44403.0,358.1748,358.2406,358.109,358.1936,44403.0
2021-05-17 12:30:00,381.19,381.2,380.91,381.07,20532.0,358.1748,358.1842,357.9117,358.062,20532.0
2021-05-17 12:35:00,381.08,381.51,381.07,381.39,23888.0,358.0714,358.4755,358.062,358.3627,23888.0
2021-05-17 12:40:00,381.41,381.59,381.38,381.54,23714.0,358.3815,358.5506,358.3533,358.5037,23714.0
2021-05-17 12:45:00,381.5,381.58,381.24,381.27,23713.0,358.4661,358.5412,358.2218,358.25,23713.0
2021-05-17 12:50:00,381.27,381.4,381.1,381.2,21255.0,358.25,358.3721,358.0902,358.1842,21255.0
2021-05-17 12:55:00,381.17,381.18,380.92,381.03,18262.0,358.156,358.1654,357.9211,358.0245,18262.0
2021-05-17 13:00:00,381.0,381.24,380.94,381.08,10434.0,357.9963,358.2218,357.9399,358.0714,10434.0
2021-05-17 13:05:00,381.06,381.07,380.86,380.86,11632.0,358.0526,358.062,357.8647,357.8647,11632.0
2021-05-17 13:10:00,380.86,380.92,380.68,380.84,13325.0,357.8647,357.9211,357.6956,357.8459,13325.0
2021-05-17 13:15:00,380.85,380.85,380.51,380.57,51813.0,357.8553,357.8553,357.5358,357.5922,51813.0
2021-05-17 13:20:00,380.56,380.66,380.34,380.62,20050.0,357.5828,357.6768,357.3761,357.6392,20050.0
2021-05-17 13:25:00,380.6,380.72,380.42,380.55,9947.0,357.6204,357.7332,357.4513,357.5734,9947.0
2021-05-17 13:30:00,380.59,380.59,380.32,380.49,37083.0,357.611,357.611,357.3573,357.5171,37083.0
2021-05-17 13:35:00,380.52,380.88,380.52,380.64,25487.0,357.5452,357.8835,357.5452,357.658,25487.0
2021-05-17 13:40:00,380.61,380.61,380.0,380.31,36125.0,357.6298,357.6298,357.0566,357.3479,36125.0
2021-05-17 13:45:00,380.31,380.7,380.22,380.66,31508.0,357.3479,357.7144,357.2634,357.6768,31508.0
2021-05-17 13:50:00,380.64,380.68,380.42,380.53,19181.0,357.658,357.6956,357.4513,357.5546,19181.0
2021-05-17 13:55:00,380.49,380.77,380.42,380.63,22438.0,357.5171,357.7801,357.4513,357.6486,22438.0
2021-05-17 14:00:00,380.61,380.82,380.47,380.8,24085.0,357.6298,357.8271,357.4983,357.8083,24085.0
2021-05-17 14:05:00,380.78,380.99,380.72,380.97,17059.0,357.7895,357.9869,357.7332,357.9681,17059.0
2021-05-17 14:10:00,380.97,381.09,380.83,380.9,24201.0,357.9681,358.0808,357.8365,357.9023,24201.0
2021-05-17 14:15:00,380.88,381.01,380.8,380.92,16343.0,357.8835,358.0057,357.8083,357.9211,16343.0
2021-05-17 14:20:00,380.89,381.15,380.89,380.94,17588.0,357.8929,358.1372,357.8929,357.9399,17588.0
2021-05-17 14:25:00,380.94,381.15,380.9,381.1,13805.0,357.9399,358.1372,357.9023,358.0902,13805.0
2021-05-17 14:30:00,381.12,381.39,381.08,381.19,26139.0,358.109,358.3627,358.0714,358.1748,26139.0
2021-05-17 14:35:00,381.19,381.2,380.73,380.76,24264.0,358.1748,358.1842,357.7426,357.7708,24264.0
2021-05-17 14:40:00,380.75,380.96,380.75,380.91,19428.0,357.7614,357.9587,357.7614,357.9117,19428.0
2021-05-17 14:45:00,380.91,381.07,380.77,381.04,41498.0,357.9117,358.062,357.7801,358.0338,41498.0
2021-05-17 14:50:00,381.02,381.57,381.02,381.57,31978.0,358.0151,358.5318,358.0151,358.5318,31978.0
2021-05-17 14:55:00,381.52,381.71,381.4,381.66,23687.0,358.4849,358.6634,358.3721,358.6164,23687.0
2021-05-17 15:00:00,381.67,381.81,381.5,381.78,19625.0,358.6258,358.7574,358.4661,358.7292,19625.0
2021-05-17 15:05:00,381.79,382.11,381.75,381.95,66715.0,358.7386,359.0392,358.701,358.8889,66715.0
2021-05-17 15:10:00,381.95,382.14,381.91,381.93,23565.0,358.8889,359.0674,358.8513,358.8701,23565.0
2021-05-17 15:15:00,381.95,382.02,381.62,381.73,63584.0,358.8889,358.9547,358.5788,358.6822,63584.0
2021-05-17 15:20:00,381.68,381.73,381.53,381.57,21311.0,358.6352,358.6822,358.4943,358.5318,21311.0
2021-05-17 15:25:00,381.55,381.61,381.31,381.46,28149.0,358.5131,358.5694,358.2875,358.4285,28149.0
2021-05-17 15:30:00,381.48,381.79,381.35,381.71,28875.0,358.4473,358.7386,358.3251,358.6634,28875.0
2021-05-17 15:35:00,381.73,381.73,381.31,381.37,35655.0,358.6822,358.6822,358.2875,358.3439,35655.0
2021-05-17 15:40:00,381.39,381.89,381.39,381.76,38719.0,358.3627,358.8325,358.3627,358.7104,38719.0
2021-05-17 15:45:00,381.75,382.06,381.63,381.63,54613.0,358.701,358.9923,358.5882,358.5882,54613.0
2021-05-17 15:50:00,381.66,382.02,381.65,381.86,76035.0,358.6164,358.9547,358.607,358.8043,76035.0
2021-05-17 15:55:00,381.85,382.09,381.7,382.03,133882.0,358.7949,359.0205,358.654,358.9641,133882.0
2021-05-18 09:30:00,382.26,382.47,381.54,381.54,115240.0,359.1802,359.3775,358.5037,358.5037,115240.0
2021-05-18 09:35:00,381.52,382.45,381.47,382.41,65299.0,358.4849,359.3587,358.4379,359.3211,65299.0
2021-05-18 09:40:00,382.42,382.42,382.0,382.13,68956.0,359.3305,359.3305,358.9359,359.058,68956.0
2021-05-18 09:45:00,382.14,382.24,381.69,381.75,54135.0,359.0674,359.1614,358.6446,358.701,54135.0
2021-05-18 09:50:00,381.8,381.92,381.38,381.86,51233.0,358.748,358.8607,358.3533,358.8043,51233.0
2021-05-18 09:55:00,381.89,381.94,381.59,381.61,37669.0,358.8325,358.8795,358.5506,358.5694,37669.0
2021-05-18 10:00:00,381.59,381.71,381.02,381.28,61541.0,358.5506,358.6634,358.0151,358.2594,61541.0
2021-05-18 10:05:00,381.24,381.62,381.13,381.49,29309.0,358.2218,358.5788,358.1184,358.4567,29309.0
2021-05-18 10:10:00,381.5,381.58,381.34,381.54,23426.0,358.4661,358.5412,358.3157,358.5037,23426.0
2021-05-18 10:15:00,381.5,381.82,381.5,381.61,38840.0,358.4661,358.7668,358.4661,358.5694,38840.0
2021-05-18 10:20:00,381.64,381.9,381.63,381.84,20186.0,358.5976,358.8419,358.5882,358.7855,20186.0
2021-05-18 10:25:00,381.79,382.21,381.78,382.21,40914.0,358.7386,359.1332,358.7292,359.1332,40914.0
2021-05-18 10:30:00,382.21,382.28,382.12,382.17,22305.0,359.1332,359.199,359.0486,359.0956,22305.0
2021-05-18 10:35:00,382.18,382.19,381.99,382.0,29772.0,359.105,359.1144,358.9265,358.9359,29772.0
2021-05-18 10:40:00,382.0,382.14,381.78,381.82,22488.0,358.9359,359.0674,358.7292,358.7668,22488.0
2021-05-18 10:45:00,381.83,382.29,381.82,382.26,28930.0,358.7761,359.2084,358.7668,359.1802,28930.0
2021-05-18 10:50:00,382.24,382.4,382.04,382.04,35492.0,359.1614,359.3117,358.9735,358.9735,35492.0
2021-05-18 10:55:00,382.1,382.23,381.97,382.16,23706.0,359.0298,359.152,358.9077,359.0862,23706.0
2021-05-18 11:00:00,382.16,382.25,382.0,382.16,24099.0,359.0862,359.1708,358.9359,359.0862,24099.0
2021-05-18 11:05:00,382.16,382.2,381.97,382.04,23950.0,359.0862,359.1238,358.9077,358.9735,23950.0
2021-05-18 11:10:00,382.02,382.23,382.02,382.07,17599.0,358.9547,359.152,358.9547,359.0017,17599.0
2021-05-18 11:15:00,382.09,382.2,382.05,382.08,17518.0,359.0205,359.1238,358.9829,359.0111,17518.0
2021-05-18 11:20:00,382.07,382.15,381.96,382.09,13324.0,359.0017,359.0768,358.8983,359.0205,13324.0
2021-05-18 11:25:00,382.06,382.12,381.99,381.99,13184.0,358.9923,359.0486,358.9265,358.9265,13184.0
2021-05-18 11:30:00,382.01,382.04,381.58,381.63,28095.0,358.9453,358.9735,358.5412,358.5882,28095.0
2021-05-18 11:35:00,381.6,381.84,381.58,381.8,16144.0,358.56,358.7855,358.5412,358.748,16144.0
2021-05-18 11:40:00,381.81,381.82,381.4,381.61,25376.0,358.7574,358.7668,358.3721,358.5694,25376.0
2021-05-18 11:45:00,381.6,381.85,381.46,381.84,14143.0,358.56,358.7949,358.4285,358.7855,14143.0
2021-05-18 11:50:00,381.82,381.82,381.49,381.55,13696.0,358.7668,358.7668,358.4567,358.5131,13696.0
2021-05-18 11:55:00,381.59,381.67,381.38,381.38,9298.0,358.5506,358.6258,358.3533,358.3533,9298.0
2021-05-18 12:00:00,381.36,381.54,381.28,381.5,24484.0,358.3345,358.5037,358.2594,358.4661,24484.0
2021-05-18 12:05:00,381.48,381.55,381.38,381.47,16848.0,358.4473,358.5131,358.3533,358.4379,16848.0
2021-05-18 12:10:00,381.45,381.66,381.4,381.61,15707.0,358.4191,358.6164,358.3721,358.5694,15707.0
2021-05-18 12:15:00,381.63,381.65,381.45,381.47,12481.0,358.5882,358.607,358.4191,358.4379,12481.0
2021-05-18 12:20:00,381.58,381.78,381.49,381.77,15492.0,358.5412,358.7292,358.4567,358.7198,15492.0
2021-05-18 12:25:00,381.79,381.91,381.75,381.89,23790.0,358.7386,358.8513,358.701,358.8325,23790.0
2021-05-18 12:30:00,381.9,381.98,381.79,381.9,10616.0,358.8419,358.9171,358.7386,358.8419,10616.0
2021-05-18 12:35:00,381.93,381.94,381.87,381.89,9779.0,358.8701,358.8795,358.8137,358.8325,9779.0
2021-05-18 12:40:00,381.93,381.98,381.91,381.91,8226.0,358.8701,358.9171,358.8513,358.8513,8226.0
2021-05-18 12:45:00,381.92,381.97,381.9,381.97,6547.0,358.8607,358.9077,358.8419,358.9077,6547.0
2021-05-18 12:50:00,381.96,381.96,381.88,381.92,9335.0,358.8983,358.8983,358.8231,358.8607,9335.0
2021-05-18 12:55:00,381.93,381.94,381.65,381.76,26685.0,358.8701,358.8795,358.607,358.7104,26685.0
2021-05-18 13:00:00,381.76,381.86,381.74,381.79,7752.0,358.7104,358.8043,358.6916,358.7386,7752.0
2021-05-18 13:05:00,381.79,381.79,381.49,381.67,17689.0,358.7386,358.7386,358.4567,358.6258,17689.0
2021-05-18 13:10:00,381.64,381.75,381.59,381.68,8373.0,358.5976,358.701,358.5506,358.6352,8373.0
2021-05-18 13:15:00,381.64,381.67,381.54,381.64,16187.0,358.5976,358.6258,358.5037,358.5976,16187.0
2021-05-18 13:20:00,381.64,381.86,381.64,381.79,12322.0,358.5976,358.8043,358.5976,358.7386,12322.0
2021-05-18 13:25:00,381.78,382.02,381.76,381.99,37598.0,358.7292,358.9547,358.7104,358.9265,37598.0
2021-05-18 13:30:00,382.03,382.05,381.84,381.94,20979.0,358.9641,358.9829,358.7855,358.8795,20979.0
2021-05-18 13:35:00,381.95,381.95,381.75,381.84,22257.0,358.8889,358.8889,358.701,358.7855,22257.0
2021-05-18 13:40:00,381.85,381.87,381.68,381.69,71267.0,358.7949,358.8137,358.6352,358.6446,71267.0
2021-05-18 13:45:00,381.75,381.88,381.6,381.65,21542.0,358.701,358.8231,358.56,358.607,21542.0
2021-05-18 13:50:00,381.62,381.71,381.56,381.59,12529.0,358.5788,358.6634,358.5225,358.5506,12529.0
2021-05-18 13:55:00,381.59,381.66,381.48,381.52,20972.0,358.5506,358.6164,358.4473,358.4849,20972.0
2021-05-18 14:00:00,381.48,381.55,381.28,381.36,18548.0,358.4473,358.5131,358.2594,358.3345,18548.0
2021-05-18 14:05:00,381.38,381.58,381.38,381.41,16380.0,358.3533,358.5412,358.3533,358.3815,16380.0
2021-05-18 14:10:00,381.43,381.54,381.34,381.53,12937.0,358.4003,358.5037,358.3157,358.4943,12937.0
2021-05-18 14:15:00,381.53,381.6,381.3,381.31,26984.0,358.4943,358.56,358.2781,358.2875,26984.0
2021-05-18 14:20:00,381.37,381.4,380.91,381.01,23656.0,358.3439,358.3721,357.9117,358.0057,23656.0
2021-05-18 14:25:00,380.94,381.1,380.91,380.96,25851.0,357.9399,358.0902,357.9117,357.9587,25851.0
2021-05-18 14:30:00,381.0,381.04,380.42,380.42,35230.0,357.9963,358.0338,357.4513,357.4513,35230.0
2021-05-18 14:35:00,380.43,380.53,380.19,380.29,53310.0,357.4607,357.5546,357.2352,357.3291,53310.0
2021-05-18 14:40:00,380.27,380.44,379.89,380.09,45911.0,357.3103,357.4701,356.9533,357.1412,45911.0
2021-05-18 14:45:00,380.1,380.11,379.78,380.08,30101.0,357.1506,357.16,356.8499,357.1318,30101.0
2021-05-18 14:50:00,380.04,380.34,380.01,380.3,23455.0,357.0942,357.3761,357.066,357.3385,23455.0
2021-05-18 14:55:00,380.3,380.58,380.16,380.58,24255.0,357.3385,357.6016,357.207,357.6016,24255.0
2021-05-18 15:00:00,380.58,380.71,380.44,380.71,21737.0,357.6016,357.7238,357.4701,357.7238,21737.0
2021-05-18 15:05:00,380.72,380.77,380.56,380.77,26326.0,357.7332,357.7801,357.5828,357.7801,26326.0
2021-05-18 15:10:00,380.77,380.86,380.4,380.42,32384.0,357.7801,357.8647,357.4325,357.4513,32384.0
2021-05-18 15:15:00,380.5,380.77,380.39,380.73,21307.0,357.5265,357.7801,357.4231,357.7426,21307.0
2021-05-18 15:20:00,380.79,380.85,380.66,380.74,12619.0,357.7989,357.8553,357.6768,357.752,12619.0
2021-05-18 15:25:00,380.76,380.94,380.76,380.84,14828.0,357.7708,357.9399,357.7708,357.8459,14828.0
2021-05-18 15:30:00,380.85,381.11,380.76,381.05,31831.0,357.8553,358.0996,357.7708,358.0432,31831.0
2021-05-18 15:35:00,381.02,381.06,380.75,380.89,17019.0,358.0151,358.0526,357.7614,357.8929,17019.0
2021-05-18 15:40:00,380.97,381.13,380.83,380.96,24392.0,357.9681,358.1184,357.8365,357.9587,24392.0
2021-05-18 15:45:00,381.01,381.01,379.94,380.09,93079.0,358.0057,358.0057,357.0003,357.1412,93079.0
2021-05-18 15:50:00,380.08,380.08,379.15,379.27,148927.0,357.1318,357.1318,356.258,356.3707,148927.0
2021-05-18 15:55:00,379.29,379.51,378.54,378.74,141365.0,356.3895,356.5962,355.6848,355.8727,141365.0
2021-05-19 09:30:00,374.08,374.67,373.61,374.67,169945.0,351.4941,352.0484,351.0524,352.0484,169945.0
2021-05-19 09:35:00,374.64,374.73,373.47,373.54,74483.0,352.0203,352.1048,350.9209,350.9867,74483.0
2021-05-19 09:40:00,373.5,374.45,373.1,374.4,62144.0,350.9491,351.8417,350.5732,351.7948,62144.0
2021-05-19 09:45:00,374.36,374.46,373.58,373.7,39423.0,351.7572,351.8511,351.0243,351.137,39423.0
2021-05-19 09:50:00,373.73,374.3,373.73,374.14,22242.0,351.1652,351.7008,351.1652,351.5504,22242.0
2021-05-19 09:55:00,374.02,374.56,373.77,374.08,41914.0,351.4377,351.9451,351.2028,351.4941,41914.0
2021-05-19 10:00:00,374.11,374.34,373.04,373.04,72597.0,351.5223,351.7384,350.5169,350.5169,72597.0
2021-05-19 10:05:00,373.06,373.35,372.94,372.99,47628.0,350.5357,350.8081,350.4229,350.4699,47628.0
2021-05-19 10:10:00,372.97,373.22,372.7,373.16,41554.0,350.4511,350.686,350.1974,350.6296,41554.0
2021-05-19 10:15:00,373.08,373.6,372.62,373.54,41647.0,350.5544,351.0431,350.1222,350.9867,41647.0
2021-05-19 10:20:00,373.55,373.55,373.07,373.1,29758.0,350.9961,350.9961,350.5451,350.5732,29758.0
2021-05-19 10:25:00,373.15,374.1,372.97,374.05,38191.0,350.6202,351.5129,350.4511,351.4659,38191.0
2021-05-19 10:30:00,374.05,374.18,373.58,373.78,33555.0,351.4659,351.588,351.0243,351.2122,33555.0
2021-05-19 10:35:00,373.76,374.09,373.03,373.03,27776.0,351.1934,351.5035,350.5075,350.5075,27776.0
2021-05-19 10:40:00,373.0,373.54,372.66,373.54,37430.0,350.4793,350.9867,350.1598,350.9867,37430.0
2021-05-19 10:45:00,373.58,373.92,373.41,373.71,32172.0,351.0243,351.3437,350.8645,351.1464,32172.0
2021-05-19 10:50:00,373.66,374.51,373.6,374.36,48053.0,351.0994,351.8981,351.0431,351.7572,48053.0
2021-05-19 10:55:00,374.36,374.49,374.05,374.2,18672.0,351.7572,351.8793,351.4659,351.6068,18672.0
2021-05-19 11:00:00,374.19,374.28,373.65,373.75,30095.0,351.5974,351.682,351.09,351.184,30095.0
2021-05-19 11:05:00,373.73,374.86,373.72,374.84,42244.0,351.1652,352.227,351.1558,352.2082,42244.0
2021-05-19 11:10:00,374.8,375.02,374.65,374.96,26628.0,352.1706,352.3773,352.0297,352.3209,26628.0
2021-05-19 11:15:00,374.85,375.07,374.56,374.63,17964.0,352.2176,352.4243,351.9451,352.0109,17964.0
2021-05-19 11:20:00,374.56,375.36,374.53,375.32,23500.0,351.9451,352.6968,351.9169,352.6592,23500.0
2021-05-19 11:25:00,375.29,375.34,375.05,375.18,36493.0,352.631,352.678,352.4055,352.5277,36493.0
2021-05-19 11:30:00,375.15,375.23,374.72,374.76,63790.0,352.4995,352.5746,352.0954,352.133,63790.0
2021-05-19 11:35:00,374.76,374.88,374.55,374.79,40974.0,352.133,352.2458,351.9357,352.1612,40974.0
2021-05-19 11:40:00,374.76,374.83,374.36,374.67,32712.0,352.133,352.1988,351.7572,352.0484,32712.0
2021-05-19 11:45:00,374.68,374.85,374.46,374.78,34228.0,352.0578,352.2176,351.8511,352.1518,34228.0
2021-05-19 11:50:00,374.77,374.95,374.57,374.75,30651.0,352.1424,352.3115,351.9545,352.1236,30651.0
2021-05-19 11:55:00,374.76,375.44,374.76,375.34,33765.0,352.133,352.772,352.133,352.678,33765.0
2021-05-19 12:00:00,375.34,375.34,375.02,375.3,26237.0,352.678,352.678,352.3773,352.6404,26237.0
2021-05-19 12:05:00,375.31,375.64,375.25,375.48,29313.0,352.6498,352.9599,352.5934,352.8095,29313.0
2021-05-19 12:10:00,375.48,375.74,375.48,375.71,21459.0,352.8095,353.0538,352.8095,353.0257,21459.0
2021-05-19 12:15:00,375.69,376.04,375.66,376.03,30385.0,353.0069,353.3357,352.9787,353.3263,30385.0
2021-05-19 12:20:00,376.01,376.24,375.8,376.21,30770.0,353.3075,353.5237,353.1102,353.4955,30770.0
2021-05-19 12:25:00,376.16,376.16,375.85,375.91,48290.0,353.4485,353.4485,353.1572,353.2136,48290.0
2021-05-19 12:30:00,375.93,376.08,375.85,375.95,72322.0,353.2324,353.3733,353.1572,353.2512,72322.0
2021-05-19 12:35:00,375.98,376.15,375.75,376.05,31001.0,353.2794,353.4391,353.0632,353.3451,31001.0
2021-05-19 12:40:00,376.03,376.35,375.93,375.96,34757.0,353.3263,353.627,353.2324,353.2606,34757.0
2021-05-19 12:45:00,375.94,376.16,375.85,376.0,27370.0,353.2418,353.4485,353.1572,353.2981,27370.0
2021-05-19 12:50:00,376.02,376.23,375.88,376.18,17884.0,353.3169,353.5143,353.1854,353.4673,17884.0
2021-05-19 12:55:00,376.17,376.33,376.05,376.11,55047.0,353.4579,353.6082,353.3451,353.4015,55047.0
2021-05-19 13:00:00,376.13,376.56,376.12,376.44,28184.0,353.4203,353.8243,353.4109,353.7116,28184.0
2021-05-19 13:05:00,376.46,376.98,376.38,376.71,36717.0,353.7304,354.219,353.6552,353.9653,36717.0
2021-05-19 13:10:00,376.72,377.09,376.71,376.95,20390.0,353.9747,354.3223,353.9653,354.1908,20390.0
2021-05-19 13:15:00,376.98,377.11,376.91,376.95,23023.0,354.219,354.3411,354.1532,354.1908,23023.0
2021-05-19 13:20:00,376.98,377.01,376.6,376.6,22114.0,354.219,354.2472,353.8619,353.8619,22114.0
2021-05-19 13:25:00,376.59,376.76,376.49,376.76,21864.0,353.8525,354.0123,353.7586,354.0123,21864.0
2021-05-19 13:30:00,376.76,376.79,376.3,376.3,30706.0,354.0123,354.0405,353.58,353.58,30706.0
2021-05-19 13:35:00,376.3,376.4,375.92,376.32,26229.0,353.58,353.674,353.223,353.5988,26229.0
2021-05-19 13:40:00,376.34,376.34,376.1,376.17,14785.0,353.6176,353.6176,353.3921,353.4579,14785.0
2021-05-19 13:45:00,376.17,376.46,376.13,376.45,13673.0,353.4579,353.7304,353.4203,353.721,13673.0
2021-05-19 13:50:00,376.45,376.69,376.37,376.69,15044.0,353.721,353.9465,353.6458,353.9465,15044.0
2021-05-19 13:55:00,376.72,376.8,376.32,376.35,26562.0,353.9747,354.0498,353.5988,353.627,26562.0
2021-05-19 14:00:00,376.36,376.94,375.44,375.52,70988.0,353.6364,354.1814,352.772,352.8471,70988.0
2021-05-19 14:05:00,375.57,375.65,374.83,375.53,67905.0,352.8941,352.9693,352.1988,352.8565,67905.0
2021-05-19 14:10:00,375.5,375.64,374.99,375.32,52796.0,352.8283,352.9599,352.3491,352.6592,52796.0
2021-05-19 14:15:00,375.24,375.29,374.7,375.25,59541.0,352.584,352.631,352.0766,352.5934,59541.0
2021-05-19 14:20:00,375.27,377.33,375.25,377.13,104595.0,352.6122,354.5478,352.5934,354.3599,104595.0
2021-05-19 14:25:00,377.04,377.12,376.65,376.98,44204.0,354.2754,354.3505,353.9089,354.219,44204.0
2021-05-19 14:30:00,376.97,377.42,376.37,376.38,76435.0,354.2096,354.6324,353.6458,353.6552,76435.0
2021-05-19 14:35:00,376.46,376.66,375.62,375.64,55769.0,353.7304,353.9183,352.9411,352.9599,55769.0
2021-05-19 14:40:00,375.64,375.82,375.36,375.42,37416.0,352.9599,353.129,352.6968,352.7532,37416.0
2021-05-19 14:45:00,375.48,375.58,375.04,375.24,35146.0,352.8095,352.9035,352.3961,352.584,35146.0
2021-05-19 14:50:00,375.38,375.44,375.11,375.31,21895.0,352.7156,352.772,352.4619,352.6498,21895.0
2021-05-19 14:55:00,375.4,375.96,375.07,375.25,33931.0,352.7344,353.2606,352.4243,352.5934,33931.0
2021-05-19 15:00:00,375.22,375.26,374.7,375.08,52678.0,352.5652,352.6028,352.0766,352.4337,52678.0
2021-05-19 15:05:00,375.1,375.81,375.02,375.71,39726.0,352.4525,353.1196,352.3773,353.0257,39726.0
2021-05-19 15:10:00,375.72,376.25,375.6,375.91,47525.0,353.0351,353.5331,352.9223,353.2136,47525.0
2021-05-19 15:15:00,375.84,376.21,375.82,376.06,32064.0,353.1478,353.4955,353.129,353.3545,32064.0
2021-05-19 15:20:00,376.05,376.79,375.8,376.54,47015.0,353.3451,354.0405,353.1102,353.8055,47015.0
2021-05-19 15:25:00,376.58,377.1,376.36,376.83,55020.0,353.8431,354.3317,353.6364,354.078,55020.0
2021-05-19 15:30:00,376.87,376.87,375.94,376.27,155979.0,354.1156,354.1156,353.2418,353.5518,155979.0
2021-05-19 15:35:00,376.26,376.46,376.08,376.43,45005.0,353.5425,353.7304,353.3733,353.7022,45005.0
2021-05-19 15:40:00,376.39,376.46,376.12,376.23,44980.0,353.6646,353.7304,353.4109,353.5143,44980.0
2021-05-19 15:45:00,376.18,376.33,375.69,376.0,50161.0,353.4673,353.6082,353.0069,353.2981,50161.0
2021-05-19 15:50:00,376.01,377.17,375.84,377.04,102730.0,353.3075,354.3975,353.1478,354.2754,102730.0
2021-05-19 15:55:00,377.03,377.84,377.03,377.73,206362.0,354.266,355.0271,354.266,354.9237,206362.0
2021-05-20 09:30:00,378.57,379.33,378.45,379.05,187331.0,355.713,356.4271,355.6002,356.164,187331.0
2021-05-20 09:35:00,379.06,379.45,378.99,379.02,95311.0,356.1734,356.5398,356.1076,356.1358,95311.0
2021-05-20 09:40:00,379.05,379.48,379.04,379.34,81751.0,356.164,356.568,356.1546,356.4365,81751.0
2021-05-20 09:45:00,379.28,379.89,379.28,379.83,36925.0,356.3801,356.9533,356.3801,356.8969,36925.0
2021-05-20 09:50:00,379.87,379.91,379.58,379.68,42235.0,356.9345,356.9721,356.662,356.756,42235.0
2021-05-20 09:55:00,379.71,379.9,379.63,379.73,38577.0,356.7841,356.9627,356.709,356.8029,38577.0
2021-05-20 10:00:00,379.76,380.21,379.63,380.2,54381.0,356.8311,357.254,356.709,357.2446,54381.0
2021-05-20 10:05:00,380.17,380.3,379.75,379.79,32885.0,357.2164,357.3385,356.8217,356.8593,32885.0
2021-05-20 10:10:00,379.79,380.02,379.77,379.88,30117.0,356.8593,357.0754,356.8405,356.9439,30117.0
2021-05-20 10:15:00,379.88,380.21,379.88,380.15,29703.0,356.9439,357.254,356.9439,357.1976,29703.0
2021-05-20 10:20:00,380.2,380.28,380.06,380.16,20021.0,357.2446,357.3197,357.113,357.207,20021.0
2021-05-20 10:25:00,380.23,380.31,380.09,380.25,21086.0,357.2728,357.3479,357.1412,357.2915,21086.0
2021-05-20 10:30:00,380.28,380.39,380.24,380.31,34975.0,357.3197,357.4231,357.2821,357.3479,34975.0
2021-05-20 10:35:00,380.33,380.33,380.03,380.21,23653.0,357.3667,357.3667,357.0848,357.254,23653.0
2021-05-20 10:40:00,380.24,380.33,380.1,380.33,66285.0,357.2821,357.3667,357.1506,357.3667,66285.0
2021-05-20 10:45:00,380.34,380.72,380.33,380.56,28184.0,357.3761,357.7332,357.3667,357.5828,28184.0
2021-05-20 10:50:00,380.56,380.75,380.56,380.67,19642.0,357.5828,357.7614,357.5828,357.6862,19642.0
2021-05-20 10:55:00,380.67,380.7,380.55,380.56,29016.0,357.6862,357.7144,357.5734,357.5828,29016.0
2021-05-20 11:00:00,380.57,380.77,380.57,380.69,34612.0,357.5922,357.7801,357.5922,357.705,34612.0
2021-05-20 11:05:00,380.7,380.84,380.68,380.81,28425.0,357.7144,357.8459,357.6956,357.8177,28425.0
2021-05-20 11:10:00,380.8,380.9,380.76,380.76,45382.0,357.8083,357.9023,357.7708,357.7708,45382.0
2021-05-20 11:15:00,380.79,380.93,380.77,380.93,13920.0,357.7989,357.9305,357.7801,357.9305,13920.0
2021-05-20 11:20:00,380.92,380.96,380.84,380.94,7573.0,357.9211,357.9587,357.8459,357.9399,7573.0
2021-05-20 11:25:00,380.93,381.38,380.93,381.38,45820.0,357.9305,358.3533,357.9305,358.3533,45820.0
2021-05-20 11:30:00,381.4,381.73,381.38,381.69,23616.0,358.3721,358.6822,358.3533,358.6446,23616.0
2021-05-20 11:35:00,381.68,381.89,381.68,381.89,32537.0,358.6352,358.8325,358.6352,358.8325,32537.0
2021-05-20 11:40:00,381.89,382.19,381.88,382.15,55234.0,358.8325,359.1144,358.8231,359.0768,55234.0
2021-05-20 11:45:00,382.16,382.43,382.15,382.43,29637.0,359.0862,359.3399,359.0768,359.3399,29637.0
2021-05-20 11:50:00,382.42,382.56,382.17,382.17,49659.0,359.3305,359.4621,359.0956,359.0956,49659.0
2021-05-20 11:55:00,382.2,382.34,382.0,382.02,35859.0,359.1238,359.2554,358.9359,358.9547,35859.0
2021-05-20 12:00:00,382.03,382.06,381.54,381.67,50070.0,358.9641,358.9923,358.5037,358.6258,50070.0
2021-05-20 12:05:00,381.69,381.71,381.5,381.65,39861.0,358.6446,358.6634,358.4661,358.607,39861.0
2021-05-20 12:10:00,381.63,381.77,381.47,381.51,18468.0,358.5882,358.7198,358.4379,358.4755,18468.0
2021-05-20 12:15:00,381.51,381.67,381.44,381.47,43286.0,358.4755,358.6258,358.4097,358.4379,43286.0
2021-05-20 12:20:00,381.47,381.61,381.24,381.37,40117.0,358.4379,358.5694,358.2218,358.3439,40117.0
2021-05-20 12:25:00,381.39,381.52,381.23,381.23,132047.0,358.3627,358.4849,358.2124,358.2124,132047.0
2021-05-20 12:30:00,381.25,381.51,381.24,381.4,17955.0,358.2312,358.4755,358.2218,358.3721,17955.0
2021-05-20 12:35:00,381.4,381.4,380.73,380.94,113414.0,358.3721,358.3721,357.7426,357.9399,113414.0
2021-05-20 12:40:00,380.96,381.04,380.69,380.75,34787.0,357.9587,358.0338,357.705,357.7614,34787.0
2021-05-20 12:45:00,380.77,381.16,380.77,381.12,34727.0,357.7801,358.1466,357.7801,358.109,34727.0
2021-05-20 12:50:00,381.12,381.3,381.09,381.24,26871.0,358.109,358.2781,358.0808,358.2218,26871.0
2021-05-20 12:55:00,381.24,381.42,381.14,381.36,20385.0,358.2218,358.3909,358.1278,358.3345,20385.0
2021-05-20 13:00:00,381.36,381.46,381.21,381.36,19767.0,358.3345,358.4285,358.1936,358.3345,19767.0
2021-05-20 13:05:00,381.4,381.66,381.4,381.66,17746.0,358.3721,358.6164,358.3721,358.6164,17746.0
2021-05-20 13:10:00,381.69,381.77,381.66,381.73,11642.0,358.6446,358.7198,358.6164,358.6822,11642.0
2021-05-20 13:15:00,381.75,381.89,381.72,381.81,17546.0,358.701,358.8325,358.6728,358.7574,17546.0
2021-05-20 13:20:00,381.84,381.94,381.74,381.89,790831.0,358.7855,358.8795,358.6916,358.8325,790831.0
2021-05-20 13:25:00,381.87,381.95,381.78,381.88,13827.0,358.8137,358.8889,358.7292,358.8231,13827.0
2021-05-20 13:30:00,381.89,381.97,381.81,381.93,16256.0,358.8325,358.9077,358.7574,358.8701,16256.0
2021-05-20 13:35:00,381.91,381.98,381.87,381.93,21270.0,358.8513,358.9171,358.8137,358.8701,21270.0
2021-05-20 13:40:00,381.92,382.01,381.91,381.97,13873.0,358.8607,358.9453,358.8513,358.9077,13873.0
2021-05-20 13:45:00,381.93,381.96,381.83,381.91,13731.0,358.8701,358.8983,358.7761,358.8513,13731.0
2021-05-20 13:50:00,381.95,381.97,381.12,381.41,43651.0,358.8889,358.9077,358.109,358.3815,43651.0
2021-05-20 13:55:00,381.36,381.63,381.24,381.63,18453.0,358.3345,358.5882,358.2218,358.5882,18453.0
2021-05-20 14:00:00,381.68,381.88,381.62,381.72,13448.0,358.6352,358.8231,358.5788,358.6728,13448.0
2021-05-20 14:05:00,381.7,381.88,381.7,381.81,11951.0,358.654,358.8231,358.654,358.7574,11951.0
2021-05-20 14:10:00,381.83,381.89,381.68,381.82,12019.0,358.7761,358.8325,358.6352,358.7668,12019.0
2021-05-20 14:15:00,381.83,381.94,381.61,381.84,11644.0,358.7761,358.8795,358.5694,358.7855,11644.0
2021-05-20 14:20:00,381.82,381.86,381.73,381.8,13958.0,358.7668,358.8043,358.6822,358.748,13958.0
2021-05-20 14:25:00,381.81,382.0,381.71,382.0,8211.0,358.7574,358.9359,358.6634,358.9359,8211.0
2021-05-20 14:30:00,382.06,382.1,381.79,381.82,13381.0,358.9923,359.0298,358.7386,358.7668,13381.0
2021-05-20 14:35:00,381.84,382.04,381.84,382.01,7908.0,358.7855,358.9735,358.7855,358.9453,7908.0
2021-05-20 14:40:00,381.97,382.15,381.95,382.06,28094.0,358.9077,359.0768,358.8889,358.9923,28094.0
2021-05-20 14:45:00,382.08,382.11,381.9,382.04,21380.0,359.0111,359.0392,358.8419,358.9735,21380.0
2021-05-20 14:50:00,382.02,382.27,381.96,382.23,23385.0,358.9547,359.1896,358.8983,359.152,23385.0
2021-05-20 14:55:00,382.19,382.27,381.94,382.06,29339.0,359.1144,359.1896,358.8795,358.9923,29339.0
2021-05-20 15:00:00,382.06,382.22,381.73,382.04,22087.0,358.9923,359.1426,358.6822,358.9735,22087.0
2021-05-20 15:05:00,382.02,382.06,381.86,382.03,14680.0,358.9547,358.9923,358.8043,358.9641,14680.0
2021-05-20 15:10:00,382.04,382.36,382.01,382.23,41640.0,358.9735,359.2741,358.9453,359.152,41640.0
2021-05-20 15:15:00,382.26,382.49,382.22,382.41,181593.0,359.1802,359.3963,359.1426,359.3211,181593.0
2021-05-20 15:20:00,382.43,382.79,382.38,382.75,46227.0,359.3399,359.6782,359.2929,359.6406,46227.0
2021-05-20 15:25:00,382.77,382.99,382.75,382.97,46594.0,359.6594,359.8661,359.6406,359.8473,46594.0
2021-05-20 15:30:00,382.98,382.98,382.5,382.51,68299.0,359.8567,359.8567,359.4057,359.4151,68299.0
2021-05-20 15:35:00,382.51,382.66,382.27,382.3,41312.0,359.4151,359.556,359.1896,359.2178,41312.0
2021-05-20 15:40:00,382.31,382.43,382.05,382.17,33206.0,359.2272,359.3399,358.9829,359.0956,33206.0
2021-05-20 15:45:00,382.25,382.46,381.96,382.02,58934.0,359.1708,359.3681,358.8983,358.9547,58934.0
2021-05-20 15:50:00,382.0,382.29,381.63,382.22,96210.0,358.9359,359.2084,358.5882,359.1426,96210.0
2021-05-20 15:55:00,382.2,382.2,381.46,381.75,178031.0,359.1238,359.1238,358.4285,358.701,178031.0
2021-05-21 09:30:00,383.23,383.82,383.23,383.78,125154.0,360.0916,360.646,360.0916,360.6084,125154.0
2021-05-21 09:35:00,383.79,384.21,383.68,383.86,99976.0,360.6178,361.0125,360.5145,360.6836,99976.0
2021-05-21 09:40:00,383.86,383.99,383.77,383.84,41017.0,360.6836,360.8057,360.599,360.6648,41017.0
2021-05-21 09:45:00,383.86,383.88,383.53,383.79,59847.0,360.6836,360.7024,360.3735,360.6178,59847.0
2021-05-21 09:50:00,383.78,384.13,383.47,384.03,60278.0,360.6084,360.9373,360.3171,360.8433,60278.0
2021-05-21 09:55:00,384.05,384.43,383.98,384.43,35591.0,360.8621,361.2192,360.7963,361.2192,35591.0
2021-05-21 10:00:00,384.45,384.45,383.93,384.05,60765.0,361.238,361.238,360.7494,360.8621,60765.0
2021-05-21 10:05:00,384.05,384.11,383.6,383.88,61049.0,360.8621,360.9185,360.4393,360.7024,61049.0
2021-05-21 10:10:00,383.86,384.04,383.6,383.6,46468.0,360.6836,360.8527,360.4393,360.4393,46468.0
2021-05-21 10:15:00,383.6,383.68,383.35,383.41,39151.0,360.4393,360.5145,360.2044,360.2608,39151.0
2021-05-21 10:20:00,383.4,383.49,383.18,383.31,45855.0,360.2514,360.3359,360.0446,360.1668,45855.0
2021-05-21 10:25:00,383.33,383.47,383.14,383.14,31437.0,360.1856,360.3171,360.0071,360.0071,31437.0
2021-05-21 10:30:00,383.15,383.65,383.05,383.55,34146.0,360.0165,360.4863,359.9225,360.3923,34146.0
2021-05-21 10:35:00,383.58,383.66,382.92,383.06,44929.0,360.4205,360.4957,359.8003,359.9319,44929.0
2021-05-21 10:40:00,383.06,383.15,382.87,382.92,21892.0,359.9319,360.0165,359.7534,359.8003,21892.0
2021-05-21 10:45:00,382.91,383.02,382.76,383.02,41214.0,359.7909,359.8943,359.65,359.8943,41214.0
2021-05-21 10:50:00,383.03,383.17,382.93,383.01,24139.0,359.9037,360.0352,359.8097,359.8849,24139.0
2021-05-21 10:55:00,383.03,383.42,383.03,383.4,37145.0,359.9037,360.2701,359.9037,360.2514,37145.0
2021-05-21 11:00:00,383.43,383.51,383.18,383.23,34485.0,360.2795,360.3547,360.0446,360.0916,34485.0
2021-05-21 11:05:00,383.27,383.55,383.25,383.44,26852.0,360.1292,360.3923,360.1104,360.2889,26852.0
2021-05-21 11:10:00,383.4,383.57,383.31,383.36,27374.0,360.2514,360.4111,360.1668,360.2138,27374.0
2021-05-21 11:15:00,383.36,383.45,383.34,383.43,15845.0,360.2138,360.2983,360.195,360.2795,15845.0
2021-05-21 11:20:00,383.43,383.55,383.37,383.37,22278.0,360.2795,360.3923,360.2232,360.2232,22278.0
2021-05-21 11:25:00,383.36,383.45,382.65,382.69,34890.0,360.2138,360.2983,359.5466,359.5842,34890.0
2021-05-21 11:30:00,382.69,383.11,382.62,383.04,21031.0,359.5842,359.9789,359.5185,359.9131,21031.0
2021-05-21 11:35:00,383.02,383.02,382.75,382.9,21098.0,359.8943,359.8943,359.6406,359.7815,21098.0
2021-05-21 11:40:00,382.92,383.07,382.83,382.9,20248.0,359.8003,359.9413,359.7158,359.7815,20248.0
2021-05-21 11:45:00,382.9,383.03,382.75,382.78,22384.0,359.7815,359.9037,359.6406,359.6688,22384.0
2021-05-21 11:50:00,382.82,382.96,382.5,382.52,18586.0,359.7064,359.8379,359.4057,359.4245,18586.0
2021-05-21 11:55:00,382.55,382.6,382.3,382.41,42174.0,359.4527,359.4997,359.2178,359.3211,42174.0
2021-05-21 12:00:00,382.37,382.62,382.28,382.56,59910.0,359.2835,359.5185,359.199,359.4621,59910.0
2021-05-21 12:05:00,382.58,382.61,381.64,381.67,102682.0,359.4809,359.5091,358.5976,358.6258,102682.0
2021-05-21 12:10:00,381.66,382.04,381.65,381.96,33079.0,358.6164,358.9735,358.607,358.8983,33079.0
2021-05-21 12:15:00,381.93,382.03,381.78,381.85,15654.0,358.8701,358.9641,358.7292,358.7949,15654.0
2021-05-21 12:20:00,381.87,382.0,381.79,381.82,20826.0,358.8137,358.9359,358.7386,358.7668,20826.0
2021-05-21 12:25:00,381.9,381.99,381.73,381.97,9263.0,358.8419,358.9265,358.6822,358.9077,9263.0
2021-05-21 12:30:00,381.97,382.11,381.92,381.92,15021.0,358.9077,359.0392,358.8607,358.8607,15021.0
2021-05-21 12:35:00,381.92,382.01,381.79,381.92,7464.0,358.8607,358.9453,358.7386,358.8607,7464.0
2021-05-21 12:40:00,381.99,382.13,381.93,382.08,15530.0,358.9265,359.058,358.8701,359.0111,15530.0
2021-05-21 12:45:00,382.06,382.06,381.63,381.73,9361.0,358.9923,358.9923,358.5882,358.6822,9361.0
2021-05-21 12:50:00,381.74,381.76,381.24,381.24,29191.0,358.6916,358.7104,358.2218,358.2218,29191.0
2021-05-21 12:55:00,381.25,381.46,381.01,381.41,29644.0,358.2312,358.4285,358.0057,358.3815,29644.0
2021-05-21 13:00:00,381.41,381.56,381.35,381.56,19748.0,358.3815,358.5225,358.3251,358.5225,19748.0
2021-05-21 13:05:00,381.57,381.71,381.51,381.58,28029.0,358.5318,358.6634,358.4755,358.5412,28029.0
2021-05-21 13:10:00,381.56,381.65,381.41,381.43,14996.0,358.5225,358.607,358.3815,358.4003,14996.0
2021-05-21 13:15:00,381.42,381.58,381.4,381.44,13542.0,358.3909,358.5412,358.3721,358.4097,13542.0
2021-05-21 13:20:00,381.47,381.87,381.47,381.68,23362.0,358.4379,358.8137,358.4379,358.6352,23362.0
2021-05-21 13:25:00,381.65,381.95,381.65,381.91,19199.0,358.607,358.8889,358.607,358.8513,19199.0
2021-05-21 13:30:00,381.9,382.33,381.88,382.29,21119.0,358.8419,359.246,358.8231,359.2084,21119.0
2021-05-21 13:35:00,382.31,382.38,382.19,382.33,13159.0,359.2272,359.2929,359.1144,359.246,13159.0
2021-05-21 13:40:00,382.31,382.34,382.09,382.2,14969.0,359.2272,359.2554,359.0205,359.1238,14969.0
2021-05-21 13:45:00,382.19,382.21,382.05,382.15,11076.0,359.1144,359.1332,358.9829,359.0768,11076.0
2021-05-21 13:50:00,382.15,382.23,382.1,382.15,10022.0,359.0768,359.152,359.0298,359.0768,10022.0
2021-05-21 13:55:00,382.17,382.21,382.07,382.17,13692.0,359.0956,359.1332,359.0017,359.0956,13692.0
2021-05-21 14:00:00,382.19,382.24,382.03,382.18,96190.0,359.1144,359.1614,358.9641,359.105,96190.0
2021-05-21 14:05:00,382.24,382.56,382.17,382.46,21330.0,359.1614,359.4621,359.0956,359.3681,21330.0
2021-05-21 14:10:00,382.44,382.57,382.39,382.51,13864.0,359.3493,359.4715,359.3023,359.4151,13864.0
2021-05-21 14:15:00,382.51,382.52,382.32,382.35,22507.0,359.4151,359.4245,359.2366,359.2648,22507.0
2021-05-21 14:20:00,382.3,382.3,382.17,382.23,13039.0,359.2178,359.2178,359.0956,359.152,13039.0
2021-05-21 14:25:00,382.23,382.27,381.84,381.93,22298.0,359.152,359.1896,358.7855,358.8701,22298.0
2021-05-21 14:30:00,381.96,382.14,381.93,381.99,10863.0,358.8983,359.0674,358.8701,358.9265,10863.0
2021-05-21 14:35:00,381.97,382.01,381.48,381.67,37774.0,358.9077,358.9453,358.4473,358.6258,37774.0
2021-05-21 14:40:00,381.68,381.8,381.64,381.75,21825.0,358.6352,358.748,358.5976,358.701,21825.0
2021-05-21 14:45:00,381.82,382.05,381.82,381.93,19353.0,358.7668,358.9829,358.7668,358.8701,19353.0
2021-05-21 14:50:00,381.92,382.23,381.92,382.2,36916.0,358.8607,359.152,358.8607,359.1238,36916.0
2021-05-21 14:55:00,382.25,382.27,382.11,382.18,41173.0,359.1708,359.1896,359.0392,359.105,41173.0
2021-05-21 15:00:00,382.2,382.2,381.82,381.99,47433.0,359.1238,359.1238,358.7668,358.9265,47433.0
2021-05-21 15:05:00,382.0,382.15,381.9,381.99,37544.0,358.9359,359.0768,358.8419,358.9265,37544.0
2021-05-21 15:10:00,381.96,382.39,381.95,382.27,50844.0,358.8983,359.3023,358.8889,359.1896,50844.0
2021-05-21 15:15:00,382.27,382.55,382.2,382.39,50147.0,359.1896,359.4527,359.1238,359.3023,50147.0
2021-05-21 15:20:00,382.38,382.66,382.32,382.58,29539.0,359.2929,359.556,359.2366,359.4809,29539.0
2021-05-21 15:25:00,382.58,382.58,382.27,382.42,42441.0,359.4809,359.4809,359.1896,359.3305,42441.0
2021-05-21 15:30:00,382.42,382.42,381.93,382.01,37469.0,359.3305,359.3305,358.8701,358.9453,37469.0
2021-05-21 15:35:00,382.01,382.25,381.98,381.98,21164.0,358.9453,359.1708,358.9171,358.9171,21164.0
2021-05-21 15:40:00,381.97,382.09,381.63,381.63,44080.0,358.9077,359.0205,358.5882,358.5882,44080.0
2021-05-21 15:45:00,381.64,381.9,381.38,381.89,71448.0,358.5976,358.8419,358.3533,358.8325,71448.0
2021-05-21 15:50:00,381.91,382.09,381.57,381.71,144240.0,358.8513,359.0205,358.5318,358.6634,144240.0
2021-05-21 15:55:00,381.68,381.82,381.26,381.54,142799.0,358.6352,358.7668,358.2406,358.5037,142799.0
2021-05-24 09:30:00,383.68,384.06,383.44,383.73,140424.0,360.5145,360.8715,360.2889,360.5614,140424.0
2021-05-24 09:35:00,383.85,384.1,383.77,383.9,72448.0,360.6742,360.9091,360.599,360.7212,72448.0
2021-05-24 09:40:00,383.9,384.17,383.88,384.07,43859.0,360.7212,360.9749,360.7024,360.8809,43859.0
2021-05-24 09:45:00,384.09,384.24,383.88,384.04,38192.0,360.8997,361.0406,360.7024,360.8527,38192.0
2021-05-24 09:50:00,384.06,384.22,383.91,384.22,14906.0,360.8715,361.0218,360.7306,361.0218,14906.0
2021-05-24 09:55:00,384.22,384.45,384.22,384.45,20297.0,361.0218,361.238,361.0218,361.238,20297.0
2021-05-24 10:00:00,384.47,384.76,384.46,384.63,49849.0,361.2568,361.5292,361.2474,361.4071,49849.0
2021-05-24 10:05:00,384.65,384.68,384.52,384.66,22788.0,361.4259,361.4541,361.3037,361.4353,22788.0
2021-05-24 10:10:00,384.66,384.82,384.53,384.82,31568.0,361.4353,361.5856,361.3131,361.5856,31568.0
2021-05-24 10:15:00,384.81,385.15,384.81,385.14,78284.0,361.5762,361.8957,361.5762,361.8863,78284.0
2021-05-24 10:20:00,385.13,385.45,385.13,385.26,36082.0,361.8769,362.1776,361.8769,361.9991,36082.0
2021-05-24 10:25:00,385.28,385.35,385.12,385.21,41091.0,362.0178,362.0836,361.8675,361.9521,41091.0
2021-05-24 10:30:00,385.21,385.42,385.18,385.4,40149.0,361.9521,362.1494,361.9239,362.1306,40149.0
2021-05-24 10:35:00,385.37,385.55,385.35,385.53,30169.0,362.1024,362.2715,362.0836,362.2528,30169.0
2021-05-24 10:40:00,385.58,385.66,385.44,385.46,35431.0,362.2997,362.3749,362.1682,362.187,35431.0
2021-05-24 10:45:00,385.46,385.48,385.33,385.37,24671.0,362.187,362.2058,362.0648,362.1024,24671.0
2021-05-24 10:50:00,385.42,385.61,385.42,385.55,16000.0,362.1494,362.3279,362.1494,362.2715,16000.0
2021-05-24 10:55:00,385.56,385.62,385.45,385.47,48272.0,362.2809,362.3373,362.1776,362.1964,48272.0
2021-05-24 11:00:00,385.47,385.56,385.35,385.37,19020.0,362.1964,362.2809,362.0836,362.1024,19020.0
2021-05-24 11:05:00,385.32,385.42,385.29,385.39,24691.0,362.0554,362.1494,362.0272,362.1212,24691.0
2021-05-24 11:10:00,385.42,385.46,385.34,385.35,18248.0,362.1494,362.187,362.0742,362.0836,18248.0
2021-05-24 11:15:00,385.36,385.59,385.36,385.59,16982.0,362.093,362.3091,362.093,362.3091,16982.0
2021-05-24 11:20:00,385.6,385.6,385.49,385.53,20798.0,362.3185,362.3185,362.2152,362.2528,20798.0
2021-05-24 11:25:00,385.55,385.73,385.54,385.7,22659.0,362.2715,362.4407,362.2621,362.4125,22659.0
2021-05-24 11:30:00,385.7,385.78,385.66,385.72,16293.0,362.4125,362.4877,362.3749,362.4313,16293.0
2021-05-24 11:35:00,385.72,385.76,385.56,385.61,19627.0,362.4313,362.4689,362.2809,362.3279,19627.0
2021-05-24 11:40:00,385.63,385.82,385.57,385.72,13867.0,362.3467,362.5252,362.2903,362.4313,13867.0
2021-05-24 11:45:00,385.71,385.75,385.62,385.63,13203.0,362.4219,362.4595,362.3373,362.3467,13203.0
2021-05-24 11:50:00,385.63,385.63,385.48,385.51,19839.0,362.3467,362.3467,362.2058,362.234,19839.0
2021-05-24 11:55:00,385.49,385.52,385.39,385.41,10420.0,362.2152,362.2434,362.1212,362.14,10420.0
2021-05-24 12:00:00,385.4,385.61,385.4,385.55,6797.0,362.1306,362.3279,362.1306,362.2715,6797.0
2021-05-24 12:05:00,385.57,385.57,385.37,385.37,5636.0,362.2903,362.2903,362.1024,362.1024,5636.0
2021-05-24 12:10:00,385.39,385.4,385.22,385.36,12738.0,362.1212,362.1306,361.9615,362.093,12738.0
2021-05-24 12:15:00,385.35,385.44,385.34,385.35,8985.0,362.0836,362.1682,362.0742,362.0836,8985.0
2021-05-24 12:20:00,385.36,385.46,385.28,385.3,15084.0,362.093,362.187,362.0178,362.0366,15084.0
2021-05-24 12:25:00,385.29,385.31,385.11,385.16,20375.0,362.0272,362.046,361.8581,361.9051,20375.0
2021-05-24 12:30:00,385.18,385.36,385.18,385.35,14637.0,361.9239,362.093,361.9239,362.0836,14637.0
2021-05-24 12:35:00,385.36,385.51,385.34,385.45,10927.0,362.093,362.234,362.0742,362.1776,10927.0
2021-05-24 12:40:00,385.43,385.5,385.33,385.38,63238.0,362.1588,362.2246,362.0648,362.1118,63238.0
2021-05-24 12:45:00,385.4,385.51,385.35,385.49,11601.0,362.1306,362.234,362.0836,362.2152,11601.0
2021-05-24 12:50:00,385.49,385.53,385.32,385.4,9873.0,362.2152,362.2528,362.0554,362.1306,9873.0
2021-05-24 12:55:00,385.37,385.48,385.35,385.44,11037.0,362.1024,362.2058,362.0836,362.1682,11037.0
2021-05-24 13:00:00,385.46,385.6,385.42,385.6,10907.0,362.187,362.3185,362.1494,362.3185,10907.0
2021-05-24 13:05:00,385.61,385.61,385.33,385.4,15624.0,362.3279,362.3279,362.0648,362.1306,15624.0
2021-05-24 13:10:00,385.41,385.53,385.4,385.49,5270.0,362.14,362.2528,362.1306,362.2152,5270.0
2021-05-24 13:15:00,385.53,385.63,385.49,385.62,15809.0,362.2528,362.3467,362.2152,362.3373,15809.0
2021-05-24 13:20:00,385.61,385.68,385.59,385.65,21447.0,362.3279,362.3937,362.3091,362.3655,21447.0
2021-05-24 13:25:00,385.64,385.77,385.59,385.77,17099.0,362.3561,362.4783,362.3091,362.4783,17099.0
2021-05-24 13:30:00,385.77,385.94,385.75,385.94,28368.0,362.4783,362.638,362.4595,362.638,28368.0
2021-05-24 13:35:00,385.91,385.92,385.79,385.87,13659.0,362.6098,362.6192,362.4971,362.5722,13659.0
2021-05-24 13:40:00,385.87,385.92,385.8,385.92,13124.0,362.5722,362.6192,362.5065,362.6192,13124.0
2021-05-24 13:45:00,385.9,385.97,385.87,385.95,8153.0,362.6004,362.6662,362.5722,362.6474,8153.0
2021-05-24 13:50:00,385.96,385.96,385.8,385.84,21938.0,362.6568,362.6568,362.5065,362.544,21938.0
2021-05-24 13:55:00,385.82,385.92,385.82,385.88,17205.0,362.5252,362.6192,362.5252,362.5816,17205.0
2021-05-24 14:00:00,385.9,386.01,385.88,385.95,25656.0,362.6004,362.7038,362.5816,362.6474,25656.0
2021-05-24 14:05:00,385.95,386.02,385.94,385.99,21164.0,362.6474,362.7132,362.638,362.685,21164.0
2021-05-24 14:10:00,385.99,386.14,385.97,386.08,23891.0,362.685,362.8259,362.6662,362.7695,23891.0
2021-05-24 14:15:00,386.09,386.23,386.07,386.21,16024.0,362.7789,362.9105,362.7601,362.8917,16024.0
2021-05-24 14:20:00,386.22,386.25,386.18,386.25,10414.0,362.9011,362.9293,362.8635,362.9293,10414.0
2021-05-24 14:25:00,386.25,386.28,386.17,386.18,23520.0,362.9293,362.9575,362.8541,362.8635,23520.0
2021-05-24 14:30:00,386.19,386.32,386.18,386.31,21055.0,362.8729,362.9951,362.8635,362.9857,21055.0
2021-05-24 14:35:00,386.31,386.34,386.26,386.31,33806.0,362.9857,363.0138,362.9387,362.9857,33806.0
2021-05-24 14:40:00,386.32,386.38,386.3,386.38,18597.0,362.9951,363.0514,362.9763,363.0514,18597.0
2021-05-24 14:45:00,386.38,386.4,386.29,386.33,14992.0,363.0514,363.0702,362.9669,363.0045,14992.0
2021-05-24 14:50:00,386.34,386.34,386.13,386.13,24458.0,363.0138,363.0138,362.8165,362.8165,24458.0
2021-05-24 14:55:00,386.15,386.3,386.15,386.18,25619.0,362.8353,362.9763,362.8353,362.8635,25619.0
2021-05-24 15:00:00,386.17,386.25,386.14,386.21,6975.0,362.8541,362.9293,362.8259,362.8917,6975.0
2021-05-24 15:05:00,386.2,386.31,386.18,386.28,35801.0,362.8823,362.9857,362.8635,362.9575,35801.0
2021-05-24 15:10:00,386.29,386.37,386.11,386.14,22114.0,362.9669,363.042,362.7977,362.8259,22114.0
2021-05-24 15:15:00,386.14,386.18,386.01,386.03,35271.0,362.8259,362.8635,362.7038,362.7226,35271.0
2021-05-24 15:20:00,386.01,386.09,386.0,386.06,43615.0,362.7038,362.7789,362.6944,362.7508,43615.0
2021-05-24 15:25:00,386.05,386.15,386.0,386.07,37735.0,362.7414,362.8353,362.6944,362.7601,37735.0
2021-05-24 15:30:00,386.05,386.11,385.88,385.96,37803.0,362.7414,362.7977,362.5816,362.6568,37803.0
2021-05-24 15:35:00,385.95,386.02,385.91,385.97,33115.0,362.6474,362.7132,362.6098,362.6662,33115.0
2021-05-24 15:40:00,385.96,386.06,385.83,385.84,31345.0,362.6568,362.7508,362.5346,362.544,31345.0
2021-05-24 15:45:00,385.84,385.93,385.76,385.86,44360.0,362.544,362.6286,362.4689,362.5628,44360.0
2021-05-24 15:50:00,385.86,385.86,385.58,385.66,58837.0,362.5628,362.5628,362.2997,362.3749,58837.0
2021-05-24 15:55:00,385.68,385.68,385.14,385.32,157765.0,362.3937,362.3937,361.8863,362.0554,157765.0
2021-05-25 09:30:00,386.42,386.76,386.25,386.33,228158.0,363.089,363.4085,362.9293,363.0045,228158.0
2021-05-25 09:35:00,386.33,386.51,386.22,386.44,96521.0,363.0045,363.1736,362.9011,363.1078,96521.0
2021-05-25 09:40:00,386.45,386.52,386.24,386.25,68480.0,363.1172,363.183,362.9199,362.9293,68480.0
2021-05-25 09:45:00,386.27,386.28,385.76,385.77,79078.0,362.9481,362.9575,362.4689,362.4783,79078.0
2021-05-25 09:50:00,385.76,385.82,385.42,385.63,73178.0,362.4689,362.5252,362.1494,362.3467,73178.0
2021-05-25 09:55:00,385.63,385.86,385.45,385.45,60691.0,362.3467,362.5628,362.1776,362.1776,60691.0
2021-05-25 10:00:00,385.46,385.76,385.36,385.58,59568.0,362.187,362.4689,362.093,362.2997,59568.0
2021-05-25 10:05:00,385.6,385.8,385.45,385.67,38108.0,362.3185,362.5065,362.1776,362.3843,38108.0
2021-05-25 10:10:00,385.69,385.79,385.43,385.6,31772.0,362.4031,362.4971,362.1588,362.3185,31772.0
2021-05-25 10:15:00,385.6,385.78,385.42,385.43,29906.0,362.3185,362.4877,362.1494,362.1588,29906.0
2021-05-25 10:20:00,385.42,385.67,385.41,385.6,32294.0,362.1494,362.3843,362.14,362.3185,32294.0
2021-05-25 10:25:00,385.6,385.73,385.5,385.61,19601.0,362.3185,362.4407,362.2246,362.3279,19601.0
2021-05-25 10:30:00,385.64,385.65,385.14,385.16,56390.0,362.3561,362.3655,361.8863,361.9051,56390.0
2021-05-25 10:35:00,385.16,385.34,385.15,385.26,34782.0,361.9051,362.0742,361.8957,361.9991,34782.0
2021-05-25 10:40:00,385.3,385.57,385.19,385.54,28942.0,362.0366,362.2903,361.9333,362.2621,28942.0
2021-05-25 10:45:00,385.56,385.67,385.51,385.58,29328.0,362.2809,362.3843,362.234,362.2997,29328.0
2021-05-25 10:50:00,385.57,385.62,385.46,385.53,23411.0,362.2903,362.3373,362.187,362.2528,23411.0
2021-05-25 10:55:00,385.51,385.74,385.51,385.59,25042.0,362.234,362.4501,362.234,362.3091,25042.0
2021-05-25 11:00:00,385.63,385.63,385.07,385.2,38340.0,362.3467,362.3467,361.8205,361.9427,38340.0
2021-05-25 11:05:00,385.17,385.24,385.0,385.17,40009.0,361.9145,361.9803,361.7548,361.9145,40009.0
2021-05-25 11:10:00,385.14,385.44,385.1,385.35,33144.0,361.8863,362.1682,361.8487,362.0836,33144.0
2021-05-25 11:15:00,385.37,385.42,384.86,384.99,60824.0,362.1024,362.1494,361.6232,361.7454,60824.0
2021-05-25 11:20:00,385.0,385.16,384.91,385.03,29074.0,361.7548,361.9051,361.6702,361.7829,29074.0
2021-05-25 11:25:00,385.02,385.08,384.66,384.72,32779.0,361.7735,361.8299,361.4353,361.4917,32779.0
2021-05-25 11:30:00,384.75,384.83,384.22,384.4,45132.0,361.5198,361.595,361.0218,361.191,45132.0
2021-05-25 11:35:00,384.4,384.66,384.39,384.52,25933.0,361.191,361.4353,361.1816,361.3037,25933.0
2021-05-25 11:40:00,384.51,384.7,384.41,384.67,24121.0,361.2943,361.4729,361.2004,361.4447,24121.0
2021-05-25 11:45:00,384.69,384.89,384.6,384.76,45575.0,361.4635,361.6514,361.3789,361.5292,45575.0
2021-05-25 11:50:00,384.79,384.79,384.47,384.72,29458.0,361.5574,361.5574,361.2568,361.4917,29458.0
2021-05-25 11:55:00,384.78,385.07,384.7,385.06,14063.0,361.548,361.8205,361.4729,361.8111,14063.0
2021-05-25 12:00:00,385.06,385.14,384.95,385.08,12462.0,361.8111,361.8863,361.7078,361.8299,12462.0
2021-05-25 12:05:00,385.1,385.35,384.94,385.35,27520.0,361.8487,362.0836,361.6984,362.0836,27520.0
2021-05-25 12:10:00,385.35,385.46,385.32,385.4,17557.0,362.0836,362.187,362.0554,362.1306,17557.0
2021-05-25 12:15:00,385.42,385.48,385.31,385.47,12914.0,362.1494,362.2058,362.046,362.1964,12914.0
2021-05-25 12:20:00,385.51,385.6,385.4,385.42,12523.0,362.234,362.3185,362.1306,362.1494,12523.0
2021-05-25 12:25:00,385.4,385.51,385.34,385.46,15984.0,362.1306,362.234,362.0742,362.187,15984.0
2021-05-25 12:30:00,385.47,385.6,385.47,385.58,17788.0,362.1964,362.3185,362.1964,362.2997,17788.0
2021-05-25 12:35:00,385.58,385.58,385.35,385.42,40665.0,362.2997,362.2997,362.0836,362.1494,40665.0
2021-05-25 12:40:00,385.45,385.48,385.24,385.42,29876.0,362.1776,362.2058,361.9803,362.1494,29876.0
2021-05-25 12:45:00,385.41,385.5,385.27,385.27,23519.0,362.14,362.2246,362.0085,362.0085,23519.0
2021-05-25 12:50:00,385.26,385.47,385.23,385.38,36735.0,361.9991,362.1964,361.9709,362.1118,36735.0
2021-05-25 12:55:00,385.37,385.38,385.26,385.31,13465.0,362.1024,362.1118,361.9991,362.046,13465.0
2021-05-25 13:00:00,385.3,385.3,384.8,384.8,39495.0,362.0366,362.0366,361.5668,361.5668,39495.0
2021-05-25 13:05:00,384.81,384.92,384.64,384.85,16656.0,361.5762,361.6796,361.4165,361.6138,16656.0
2021-05-25 13:10:00,384.82,385.07,384.79,385.06,24487.0,361.5856,361.8205,361.5574,361.8111,24487.0
2021-05-25 13:15:00,385.08,385.29,385.04,385.16,16238.0,361.8299,362.0272,361.7923,361.9051,16238.0
2021-05-25 13:20:00,385.17,385.41,385.16,385.39,17145.0,361.9145,362.14,361.9051,362.1212,17145.0
2021-05-25 13:25:00,385.37,385.38,385.17,385.3,12642.0,362.1024,362.1118,361.9145,362.0366,12642.0
2021-05-25 13:30:00,385.29,385.34,385.18,385.29,14466.0,362.0272,362.0742,361.9239,362.0272,14466.0
2021-05-25 13:35:00,385.29,385.37,385.1,385.29,19567.0,362.0272,362.1024,361.8487,362.0272,19567.0
2021-05-25 13:40:00,385.27,385.27,384.91,385.06,25947.0,362.0085,362.0085,361.6702,361.8111,25947.0
2021-05-25 13:45:00,385.04,385.13,385.0,385.02,21572.0,361.7923,361.8769,361.7548,361.7735,21572.0
2021-05-25 13:50:00,385.0,385.12,384.88,384.98,19671.0,361.7548,361.8675,361.642,361.736,19671.0
2021-05-25 13:55:00,384.98,385.08,384.91,384.97,16721.0,361.736,361.8299,361.6702,361.7266,16721.0
2021-05-25 14:00:00,385.0,385.04,384.55,384.67,30495.0,361.7548,361.7923,361.3319,361.4447,30495.0
2021-05-25 14:05:00,384.65,384.81,384.64,384.73,19769.0,361.4259,361.5762,361.4165,361.5011,19769.0
2021-05-25 14:10:00,384.71,384.82,384.61,384.8,25065.0,361.4823,361.5856,361.3883,361.5668,25065.0
2021-05-25 14:15:00,384.76,384.83,384.59,384.61,27939.0,361.5292,361.595,361.3695,361.3883,27939.0
2021-05-25 14:20:00,384.56,384.72,384.5,384.5,17406.0,361.3413,361.4917,361.2849,361.2849,17406.0
2021-05-25 14:25:00,384.51,384.68,384.49,384.58,20566.0,361.2943,361.4541,361.2755,361.3601,20566.0
2021-05-25 14:30:00,384.58,384.8,384.47,384.65,28067.0,361.3601,361.5668,361.2568,361.4259,28067.0
2021-05-25 14:35:00,384.62,384.82,384.59,384.81,20093.0,361.3977,361.5856,361.3695,361.5762,20093.0
2021-05-25 14:40:00,384.87,384.97,384.83,384.85,19913.0,361.6326,361.7266,361.595,361.6138,19913.0
2021-05-25 14:45:00,384.87,384.88,384.71,384.76,14094.0,361.6326,361.642,361.4823,361.5292,14094.0
2021-05-25 14:50:00,384.77,384.84,384.48,384.58,22518.0,361.5386,361.6044,361.2661,361.3601,22518.0
2021-05-25 14:55:00,384.64,384.76,384.55,384.6,21405.0,361.4165,361.5292,361.3319,361.3789,21405.0
2021-05-25 15:00:00,384.6,384.6,384.13,384.14,35242.0,361.3789,361.3789,360.9373,360.9467,35242.0
2021-05-25 15:05:00,384.14,384.36,384.13,384.16,21383.0,360.9467,361.1534,360.9373,360.9655,21383.0
2021-05-25 15:10:00,384.14,384.31,384.14,384.14,20368.0,360.9467,361.1064,360.9467,360.9467,20368.0
2021-05-25 15:15:00,384.13,384.41,384.12,384.39,45189.0,360.9373,361.2004,360.9279,361.1816,45189.0
2021-05-25 15:20:00,384.38,384.79,384.34,384.63,36872.0,361.1722,361.5574,361.1346,361.4071,36872.0
2021-05-25 15:25:00,384.73,384.95,384.68,384.68,34251.0,361.5011,361.7078,361.4541,361.4541,34251.0
2021-05-25 15:30:00,384.69,384.69,384.23,384.38,53987.0,361.4635,361.4635,361.0312,361.1722,53987.0
2021-05-25 15:35:00,384.38,384.72,384.25,384.63,44376.0,361.1722,361.4917,361.05,361.4071,44376.0
2021-05-25 15:40:00,384.62,384.71,384.44,384.53,33031.0,361.3977,361.4823,361.2286,361.3131,33031.0
2021-05-25 15:45:00,384.51,384.65,384.26,384.29,66984.0,361.2943,361.4259,361.0594,361.0876,66984.0
2021-05-25 15:50:00,384.23,384.46,383.94,384.11,122788.0,361.0312,361.2474,360.7588,360.9185,122788.0
2021-05-25 15:55:00,384.14,384.56,384.1,384.51,222327.0,360.9467,361.3413,360.9091,361.2943,222327.0
2021-05-26 09:30:00,385.09,385.33,385.06,385.2,118058.0,361.8393,362.0648,361.8111,361.9427,118058.0
2021-05-26 09:35:00,385.2,385.25,384.79,384.95,53021.0,361.9427,361.9897,361.5574,361.7078,53021.0
2021-05-26 09:40:00,384.99,385.2,384.66,384.69,48190.0,361.7454,361.9427,361.4353,361.4635,48190.0
2021-05-26 09:45:00,384.69,384.73,384.21,384.22,48329.0,361.4635,361.5011,361.0125,361.0218,48329.0
2021-05-26 09:50:00,384.22,384.58,384.11,384.46,24369.0,361.0218,361.3601,360.9185,361.2474,24369.0
2021-05-26 09:55:00,384.46,384.56,384.16,384.18,26202.0,361.2474,361.3413,360.9655,360.9843,26202.0
2021-05-26 10:00:00,384.18,384.35,384.07,384.27,27198.0,360.9843,361.144,360.8809,361.0688,27198.0
2021-05-26 10:05:00,384.27,384.45,384.17,384.45,22220.0,361.0688,361.238,360.9749,361.238,22220.0
2021-05-26 10:10:00,384.48,384.52,384.35,384.51,26263.0,361.2661,361.3037,361.144,361.2943,26263.0
2021-05-26 10:15:00,384.53,384.83,384.49,384.83,26309.0,361.3131,361.595,361.2755,361.595,26309.0
2021-05-26 10:20:00,384.83,385.15,384.78,385.11,35921.0,361.595,361.8957,361.548,361.8581,35921.0
2021-05-26 10:25:00,385.13,385.13,384.87,384.95,48236.0,361.8769,361.8769,361.6326,361.7078,48236.0
2021-05-26 10:30:00,384.96,385.06,384.9,384.98,16313.0,361.7172,361.8111,361.6608,361.736,16313.0
2021-05-26 10:35:00,384.97,385.01,384.86,384.92,20421.0,361.7266,361.7641,361.6232,361.6796,20421.0
2021-05-26 10:40:00,384.98,385.14,384.92,384.97,21024.0,361.736,361.8863,361.6796,361.7266,21024.0
2021-05-26 10:45:00,385.01,385.11,384.99,385.02,8777.0,361.7641,361.8581,361.7454,361.7735,8777.0
2021-05-26 10:50:00,384.99,385.06,384.8,384.96,23020.0,361.7454,361.8111,361.5668,361.7172,23020.0
2021-05-26 10:55:00,385.0,385.14,384.94,385.09,14794.0,361.7548,361.8863,361.6984,361.8393,14794.0
2021-05-26 11:00:00,385.12,385.32,385.12,385.29,15818.0,361.8675,362.0554,361.8675,362.0272,15818.0
2021-05-26 11:05:00,385.3,385.5,385.3,385.5,32098.0,362.0366,362.2246,362.0366,362.2246,32098.0
2021-05-26 11:10:00,385.49,385.49,385.08,385.27,47682.0,362.2152,362.2152,361.8299,362.0085,47682.0
2021-05-26 11:15:00,385.28,385.34,385.16,385.24,12654.0,362.0178,362.0742,361.9051,361.9803,12654.0
2021-05-26 11:20:00,385.22,385.23,385.03,385.03,20988.0,361.9615,361.9709,361.7829,361.7829,20988.0
2021-05-26 11:25:00,385.07,385.18,385.0,385.18,12695.0,361.8205,361.9239,361.7548,361.9239,12695.0
2021-05-26 11:30:00,385.15,385.15,384.91,384.98,27089.0,361.8957,361.8957,361.6702,361.736,27089.0
2021-05-26 11:35:00,385.03,385.13,384.97,385.08,20077.0,361.7829,361.8769,361.7266,361.8299,20077.0
2021-05-26 11:40:00,385.06,385.11,384.95,385.1,18154.0,361.8111,361.8581,361.7078,361.8487,18154.0
2021-05-26 11:45:00,385.12,385.27,385.12,385.26,14599.0,361.8675,362.0085,361.8675,361.9991,14599.0
2021-05-26 11:50:00,385.27,385.44,385.27,385.35,17653.0,362.0085,362.1682,362.0085,362.0836,17653.0
2021-05-26 11:55:00,385.34,385.5,385.34,385.44,20963.0,362.0742,362.2246,362.0742,362.1682,20963.0
2021-05-26 12:00:00,385.44,385.58,385.4,385.5,10680.0,362.1682,362.2997,362.1306,362.2246,10680.0
2021-05-26 12:05:00,385.49,385.57,385.42,385.51,23862.0,362.2152,362.2903,362.1494,362.234,23862.0
2021-05-26 12:10:00,385.53,385.61,385.48,385.52,20926.0,362.2528,362.3279,362.2058,362.2434,20926.0
2021-05-26 12:15:00,385.52,385.54,385.46,385.47,13226.0,362.2434,362.2621,362.187,362.1964,13226.0
2021-05-26 12:20:00,385.5,385.56,385.43,385.44,17716.0,362.2246,362.2809,362.1588,362.1682,17716.0
2021-05-26 12:25:00,385.41,385.49,385.38,385.47,10246.0,362.14,362.2152,362.1118,362.1964,10246.0
2021-05-26 12:30:00,385.48,385.59,385.46,385.54,8606.0,362.2058,362.3091,362.187,362.2621,8606.0
2021-05-26 12:35:00,385.54,385.59,385.48,385.5,7149.0,362.2621,362.3091,362.2058,362.2246,7149.0
2021-05-26 12:40:00,385.52,385.56,385.4,385.54,8570.0,362.2434,362.2809,362.1306,362.2621,8570.0
2021-05-26 12:45:00,385.54,385.64,385.51,385.64,14253.0,362.2621,362.3561,362.234,362.3561,14253.0
2021-05-26 12:50:00,385.61,385.65,385.58,385.6,9330.0,362.3279,362.3655,362.2997,362.3185,9330.0
2021-05-26 12:55:00,385.58,385.62,385.56,385.58,7003.0,362.2997,362.3373,362.2809,362.2997,7003.0
2021-05-26 13:00:00,385.57,385.65,385.56,385.62,56275.0,362.2903,362.3655,362.2809,362.3373,56275.0
2021-05-26 13:05:00,385.66,385.75,385.25,385.35,47210.0,362.3749,362.4595,361.9897,362.0836,47210.0
2021-05-26 13:10:00,385.37,385.41,385.24,385.35,20968.0,362.1024,362.14,361.9803,362.0836,20968.0
2021-05-26 13:15:00,385.33,385.4,385.24,385.35,10633.0,362.0648,362.1306,361.9803,362.0836,10633.0
2021-05-26 13:20:00,385.34,385.55,385.34,385.46,11344.0,362.0742,362.2715,362.0742,362.187,11344.0
2021-05-26 13:25:00,385.46,385.54,385.42,385.43,13043.0,362.187,362.2621,362.1494,362.1588,13043.0
2021-05-26 13:30:00,385.4,385.46,385.32,385.4,19742.0,362.1306,362.187,362.0554,362.1306,19742.0
2021-05-26 13:35:00,385.41,385.44,385.17,385.24,17281.0,362.14,362.1682,361.9145,361.9803,17281.0
2021-05-26 13:40:00,385.27,385.3,384.91,384.93,30521.0,362.0085,362.0366,361.6702,361.689,30521.0
2021-05-26 13:45:00,384.97,385.06,384.79,384.93,26115.0,361.7266,361.8111,361.5574,361.689,26115.0
2021-05-26 13:50:00,384.91,384.94,384.69,384.76,29717.0,361.6702,361.6984,361.4635,361.5292,29717.0
2021-05-26 13:55:00,384.77,384.99,384.77,384.92,37436.0,361.5386,361.7454,361.5386,361.6796,37436.0
2021-05-26 14:00:00,384.94,385.03,384.88,384.89,22502.0,361.6984,361.7829,361.642,361.6514,22502.0
2021-05-26 14:05:00,384.91,385.1,384.88,385.1,12265.0,361.6702,361.8487,361.642,361.8487,12265.0
2021-05-26 14:10:00,385.1,385.18,385.1,385.18,9633.0,361.8487,361.9239,361.8487,361.9239,9633.0
2021-05-26 14:15:00,385.16,385.27,385.11,385.27,38011.0,361.9051,362.0085,361.8581,362.0085,38011.0
2021-05-26 14:20:00,385.28,385.35,385.26,385.32,13500.0,362.0178,362.0836,361.9991,362.0554,13500.0
2021-05-26 14:25:00,385.31,385.32,385.18,385.27,12078.0,362.046,362.0554,361.9239,362.0085,12078.0
2021-05-26 14:30:00,385.29,385.31,385.13,385.18,7455.0,362.0272,362.046,361.8769,361.9239,7455.0
2021-05-26 14:35:00,385.19,385.28,385.13,385.16,13703.0,361.9333,362.0178,361.8769,361.9051,13703.0
2021-05-26 14:40:00,385.19,385.29,385.19,385.24,14779.0,361.9333,362.0272,361.9333,361.9803,14779.0
2021-05-26 14:45:00,385.28,385.33,385.26,385.28,10785.0,362.0178,362.0648,361.9991,362.0178,10785.0
2021-05-26 14:50:00,385.27,385.27,384.98,385.05,16674.0,362.0085,362.0085,361.736,361.8017,16674.0
2021-05-26 14:55:00,385.03,385.08,384.93,385.05,14372.0,361.7829,361.8299,361.689,361.8017,14372.0
2021-05-26 15:00:00,385.0,385.08,384.95,385.03,18840.0,361.7548,361.8299,361.7078,361.7829,18840.0
2021-05-26 15:05:00,385.05,385.13,384.93,384.97,16699.0,361.8017,361.8769,361.689,361.7266,16699.0
2021-05-26 15:10:00,384.95,385.11,384.86,385.11,12576.0,361.7078,361.8581,361.6232,361.8581,12576.0
2021-05-26 15:15:00,385.06,385.19,385.04,385.15,15338.0,361.8111,361.9333,361.7923,361.8957,15338.0
2021-05-26 15:20:00,385.17,385.32,385.05,385.13,35073.0,361.9145,362.0554,361.8017,361.8769,35073.0
2021-05-26 15:25:00,385.14,385.18,385.0,385.15,28826.0,361.8863,361.9239,361.7548,361.8957,28826.0
2021-05-26 15:30:00,385.17,385.19,385.0,385.07,31876.0,361.9145,361.9333,361.7548,361.8205,31876.0
2021-05-26 15:35:00,385.07,385.16,385.0,385.03,27668.0,361.8205,361.9051,361.7548,361.7829,27668.0
2021-05-26 15:40:00,385.07,385.3,385.01,385.09,36023.0,361.8205,362.0366,361.7641,361.8393,36023.0
2021-05-26 15:45:00,385.1,385.19,384.97,385.07,29737.0,361.8487,361.9333,361.7266,361.8205,29737.0
2021-05-26 15:50:00,385.06,385.09,384.81,384.95,61993.0,361.8111,361.8393,361.5762,361.7078,61993.0
2021-05-26 15:55:00,384.92,385.25,384.84,385.22,146108.0,361.6796,361.9897,361.6044,361.9615,146108.0
2021-05-27 09:30:00,386.25,386.51,386.19,386.33,92524.0,362.9293,363.1736,362.8729,363.0045,92524.0
2021-05-27 09:35:00,386.35,386.55,386.3,386.49,58673.0,363.0232,363.2112,362.9763,363.1548,58673.0
2021-05-27 09:40:00,386.48,386.7,386.35,386.45,69992.0,363.1454,363.3521,363.0232,363.1172,69992.0
2021-05-27 09:45:00,386.47,386.48,386.06,386.22,56526.0,363.136,363.1454,362.7508,362.9011,56526.0
2021-05-27 09:50:00,386.22,386.45,386.21,386.33,45182.0,362.9011,363.1172,362.8917,363.0045,45182.0
2021-05-27 09:55:00,386.36,386.37,386.14,386.2,41095.0,363.0326,363.042,362.8259,362.8823,41095.0
2021-05-27 10:00:00,386.23,386.29,385.92,386.22,33131.0,362.9105,362.9669,362.6192,362.9011,33131.0
2021-05-27 10:05:00,386.22,386.32,386.13,386.27,23884.0,362.9011,362.9951,362.8165,362.9481,23884.0
2021-05-27 10:10:00,386.32,386.44,386.27,386.41,24925.0,362.9951,363.1078,362.9481,363.0796,24925.0
2021-05-27 10:15:00,386.44,386.6,386.32,386.54,45540.0,363.1078,363.2581,362.9951,363.2018,45540.0
2021-05-27 10:20:00,386.54,386.54,386.34,386.35,46735.0,363.2018,363.2018,363.0138,363.0232,46735.0
2021-05-27 10:25:00,386.36,386.46,386.27,386.42,37889.0,363.0326,363.1266,362.9481,363.089,37889.0
2021-05-27 10:30:00,386.45,386.58,386.41,386.57,39290.0,363.1172,363.2394,363.0796,363.23,39290.0
2021-05-27 10:35:00,386.58,386.68,386.56,386.65,21640.0,363.2394,363.3333,363.2206,363.3051,21640.0
2021-05-27 10:40:00,386.64,386.76,386.52,386.71,20052.0,363.2957,363.4085,363.183,363.3615,20052.0
2021-05-27 10:45:00,386.72,386.78,386.68,386.74,17404.0,363.3709,363.4273,363.3333,363.3897,17404.0
2021-05-27 10:50:00,386.74,386.74,385.95,386.31,54937.0,363.3897,363.3897,362.6474,362.9857,54937.0
2021-05-27 10:55:00,386.34,386.41,386.08,386.22,23294.0,363.0138,363.0796,362.7695,362.9011,23294.0
2021-05-27 11:00:00,386.25,386.35,386.02,386.03,23433.0,362.9293,363.0232,362.7132,362.7226,23433.0
2021-05-27 11:05:00,386.06,386.25,385.98,386.25,15986.0,362.7508,362.9293,362.6756,362.9293,15986.0
2021-05-27 11:10:00,386.22,386.27,386.16,386.21,15342.0,362.9011,362.9481,362.8447,362.8917,15342.0
2021-05-27 11:15:00,386.24,386.32,386.14,386.32,20894.0,362.9199,362.9951,362.8259,362.9951,20894.0
2021-05-27 11:20:00,386.32,386.35,386.23,386.26,28512.0,362.9951,363.0232,362.9105,362.9387,28512.0
2021-05-27 11:25:00,386.27,386.35,385.86,385.87,14704.0,362.9481,363.0232,362.5628,362.5722,14704.0
2021-05-27 11:30:00,385.88,386.01,385.63,385.93,34992.0,362.5816,362.7038,362.3467,362.6286,34992.0
2021-05-27 11:35:00,385.89,386.05,385.89,386.03,14429.0,362.591,362.7414,362.591,362.7226,14429.0
2021-05-27 11:40:00,386.05,386.23,386.05,386.13,19946.0,362.7414,362.9105,362.7414,362.8165,19946.0
2021-05-27 11:45:00,386.13,386.22,386.11,386.15,16144.0,362.8165,362.9011,362.7977,362.8353,16144.0
2021-05-27 11:50:00,386.16,386.21,386.12,386.17,18899.0,362.8447,362.8917,362.8071,362.8541,18899.0
2021-05-27 11:55:00,386.18,386.47,386.18,386.38,16952.0,362.8635,363.136,362.8635,363.0514,16952.0
2021-05-27 12:00:00,386.37,386.45,386.33,386.41,11443.0,363.042,363.1172,363.0045,363.0796,11443.0
2021-05-27 12:05:00,386.4,386.45,386.32,386.38,11062.0,363.0702,363.1172,362.9951,363.0514,11062.0
2021-05-27 12:10:00,386.37,386.45,386.37,386.44,8937.0,363.042,363.1172,363.042,363.1078,8937.0
2021-05-27 12:15:00,386.45,386.5,386.44,386.45,25757.0,363.1172,363.1642,363.1078,363.1172,25757.0
2021-05-27 12:20:00,386.43,386.5,386.43,386.5,8790.0,363.0984,363.1642,363.0984,363.1642,8790.0
2021-05-27 12:25:00,386.48,386.51,386.38,386.4,13971.0,363.1454,363.1736,363.0514,363.0702,13971.0
2021-05-27 12:30:00,386.4,386.47,386.34,386.44,13177.0,363.0702,363.136,363.0138,363.1078,13177.0
2021-05-27 12:35:00,386.43,386.45,386.31,386.38,13448.0,363.0984,363.1172,362.9857,363.0514,13448.0
2021-05-27 12:40:00,386.4,386.42,386.28,386.33,6124.0,363.0702,363.089,362.9575,363.0045,6124.0
2021-05-27 12:45:00,386.32,386.32,386.11,386.14,11700.0,362.9951,362.9951,362.7977,362.8259,11700.0
2021-05-27 12:50:00,386.16,386.2,386.11,386.17,12228.0,362.8447,362.8823,362.7977,362.8541,12228.0
2021-05-27 12:55:00,386.18,386.25,386.11,386.15,6460.0,362.8635,362.9293,362.7977,362.8353,6460.0
2021-05-27 13:00:00,386.18,386.29,386.09,386.09,12457.0,362.8635,362.9669,362.7789,362.7789,12457.0
2021-05-27 13:05:00,386.13,386.22,386.12,386.17,16767.0,362.8165,362.9011,362.8071,362.8541,16767.0
2021-05-27 13:10:00,386.2,386.24,386.11,386.21,9166.0,362.8823,362.9199,362.7977,362.8917,9166.0
2021-05-27 13:15:00,386.19,386.2,386.07,386.16,9129.0,362.8729,362.8823,362.7601,362.8447,9129.0
2021-05-27 13:20:00,386.18,386.18,386.11,386.14,6650.0,362.8635,362.8635,362.7977,362.8259,6650.0
2021-05-27 13:25:00,386.12,386.13,386.02,386.05,10148.0,362.8071,362.8165,362.7132,362.7414,10148.0
2021-05-27 13:30:00,386.01,386.08,385.97,386.02,49139.0,362.7038,362.7695,362.6662,362.7132,49139.0
2021-05-27 13:35:00,386.04,386.09,385.58,385.86,53431.0,362.732,362.7789,362.2997,362.5628,53431.0
2021-05-27 13:40:00,385.88,385.91,385.74,385.78,17232.0,362.5816,362.6098,362.4501,362.4877,17232.0
2021-05-27 13:45:00,385.79,385.9,385.71,385.88,16347.0,362.4971,362.6004,362.4219,362.5816,16347.0
2021-05-27 13:50:00,385.87,385.9,385.85,385.86,8245.0,362.5722,362.6004,362.5534,362.5628,8245.0
2021-05-27 13:55:00,385.84,385.89,385.8,385.87,13570.0,362.544,362.591,362.5065,362.5722,13570.0
2021-05-27 14:00:00,385.84,385.87,385.65,385.72,34082.0,362.544,362.5722,362.3655,362.4313,34082.0
2021-05-27 14:05:00,385.7,385.73,385.55,385.6,23093.0,362.4125,362.4407,362.2715,362.3185,23093.0
2021-05-27 14:10:00,385.58,385.6,385.46,385.48,22748.0,362.2997,362.3185,362.187,362.2058,22748.0
2021-05-27 14:15:00,385.46,385.49,385.4,385.49,38008.0,362.187,362.2152,362.1306,362.2152,38008.0
2021-05-27 14:20:00,385.49,385.56,385.42,385.44,34213.0,362.2152,362.2809,362.1494,362.1682,34213.0
2021-05-27 14:25:00,385.42,385.72,385.39,385.72,40438.0,362.1494,362.4313,362.1212,362.4313,40438.0
2021-05-27 14:30:00,385.72,385.72,385.57,385.67,14464.0,362.4313,362.4313,362.2903,362.3843,14464.0
2021-05-27 14:35:00,385.65,385.65,385.46,385.51,24927.0,362.3655,362.3655,362.187,362.234,24927.0
2021-05-27 14:40:00,385.53,385.55,385.41,385.53,23516.0,362.2528,362.2715,362.14,362.2528,23516.0
2021-05-27 14:45:00,385.52,385.63,385.45,385.56,18926.0,362.2434,362.3467,362.1776,362.2809,18926.0
2021-05-27 14:50:00,385.56,385.71,385.56,385.71,31526.0,362.2809,362.4219,362.2809,362.4219,31526.0
2021-05-27 14:55:00,385.7,385.86,385.69,385.76,31938.0,362.4125,362.5628,362.4031,362.4689,31938.0
2021-05-27 15:00:00,385.75,385.75,385.45,385.52,33222.0,362.4595,362.4595,362.1776,362.2434,33222.0
2021-05-27 15:05:00,385.5,385.5,385.32,385.44,29142.0,362.2246,362.2246,362.0554,362.1682,29142.0
2021-05-27 15:10:00,385.44,385.67,385.37,385.58,23863.0,362.1682,362.3843,362.1024,362.2997,23863.0
2021-05-27 15:15:00,385.6,385.73,385.6,385.65,18432.0,362.3185,362.4407,362.3185,362.3655,18432.0
2021-05-27 15:20:00,385.63,385.66,385.45,385.57,33907.0,362.3467,362.3749,362.1776,362.2903,33907.0
2021-05-27 15:25:00,385.57,385.65,385.53,385.59,18910.0,362.2903,362.3655,362.2528,362.3091,18910.0
2021-05-27 15:30:00,385.63,385.64,385.47,385.6,35014.0,362.3467,362.3561,362.1964,362.3185,35014.0
2021-05-27 15:35:00,385.59,385.81,385.54,385.7,34700.0,362.3091,362.5158,362.2621,362.4125,34700.0
2021-05-27 15:40:00,385.69,385.84,385.61,385.61,37629.0,362.4031,362.544,362.3279,362.3279,37629.0
2021-05-27 15:45:00,385.62,385.9,385.62,385.67,41818.0,362.3373,362.6004,362.3373,362.3843,41818.0
2021-05-27 15:50:00,385.64,385.88,385.53,385.85,113172.0,362.3561,362.5816,362.2528,362.5534,113172.0
2021-05-27 15:55:00,385.84,386.22,385.35,385.38,172378.0,362.544,362.9011,362.0836,362.1118,172378.0
2021-05-28 09:30:00,386.99,387.12,386.7,386.82,145911.0,363.6246,363.7468,363.3521,363.4649,145911.0
2021-05-28 09:35:00,386.8,386.89,386.65,386.72,53231.0,363.4461,363.5306,363.3051,363.3709,53231.0
2021-05-28 09:40:00,386.73,386.81,386.65,386.68,27814.0,363.3803,363.4555,363.3051,363.3333,27814.0
2021-05-28 09:45:00,386.68,387.03,386.62,386.62,25881.0,363.3333,363.6622,363.2769,363.2769,25881.0
2021-05-28 09:50:00,386.62,386.84,386.47,386.81,25280.0,363.2769,363.4837,363.136,363.4555,25280.0
2021-05-28 09:55:00,386.79,386.94,386.74,386.93,16298.0,363.4367,363.5776,363.3897,363.5682,16298.0
2021-05-28 10:00:00,386.96,387.07,386.6,386.8,64510.0,363.5964,363.6998,363.2581,363.4461,64510.0
2021-05-28 10:05:00,386.81,386.86,386.63,386.63,45689.0,363.4555,363.5025,363.2863,363.2863,45689.0
2021-05-28 10:10:00,386.66,386.72,386.51,386.59,32952.0,363.3145,363.3709,363.1736,363.2488,32952.0
2021-05-28 10:15:00,386.61,386.65,386.4,386.42,16374.0,363.2675,363.3051,363.0702,363.089,16374.0
2021-05-28 10:20:00,386.46,386.49,386.31,386.32,20713.0,363.1266,363.1548,362.9857,362.9951,20713.0
2021-05-28 10:25:00,386.3,386.31,386.1,386.18,20999.0,362.9763,362.9857,362.7883,362.8635,20999.0
2021-05-28 10:30:00,386.24,386.55,386.24,386.55,15873.0,362.9199,363.2112,362.9199,363.2112,15873.0
2021-05-28 10:35:00,386.57,386.6,386.44,386.48,24230.0,363.23,363.2581,363.1078,363.1454,24230.0
2021-05-28 10:40:00,386.48,386.71,386.46,386.63,20920.0,363.1454,363.3615,363.1266,363.2863,20920.0
2021-05-28 10:45:00,386.64,386.64,386.47,386.48,12065.0,363.2957,363.2957,363.136,363.1454,12065.0
2021-05-28 10:50:00,386.49,386.64,386.48,386.61,8537.0,363.1548,363.2957,363.1454,363.2675,8537.0
2021-05-28 10:55:00,386.59,386.59,386.49,386.56,9639.0,363.2488,363.2488,363.1548,363.2206,9639.0
2021-05-28 11:00:00,386.55,386.61,386.46,386.53,16564.0,363.2112,363.2675,363.1266,363.1924,16564.0
2021-05-28 11:05:00,386.58,386.63,386.5,386.61,14656.0,363.2394,363.2863,363.1642,363.2675,14656.0
2021-05-28 11:10:00,386.63,386.72,386.63,386.66,12170.0,363.2863,363.3709,363.2863,363.3145,12170.0
2021-05-28 11:15:00,386.66,386.83,386.66,386.81,11285.0,363.3145,363.4743,363.3145,363.4555,11285.0
2021-05-28 11:20:00,386.81,386.84,386.78,386.84,15581.0,363.4555,363.4837,363.4273,363.4837,15581.0
2021-05-28 11:25:00,386.84,386.84,386.72,386.77,20276.0,363.4837,363.4837,363.3709,363.4179,20276.0
2021-05-28 11:30:00,386.8,386.88,386.74,386.81,13617.0,363.4461,363.5212,363.3897,363.4555,13617.0
2021-05-28 11:35:00,386.81,387.02,386.81,387.0,25714.0,363.4555,363.6528,363.4555,363.634,25714.0
2021-05-28 11:40:00,386.99,387.06,386.97,387.02,13492.0,363.6246,363.6904,363.6058,363.6528,13492.0
2021-05-28 11:45:00,387.02,387.02,386.85,386.9,57792.0,363.6528,363.6528,363.4931,363.54,57792.0
2021-05-28 11:50:00,386.9,386.95,386.88,386.95,8919.0,363.54,363.587,363.5212,363.587,8919.0
2021-05-28 11:55:00,386.96,387.05,386.95,387.0,14226.0,363.5964,363.681,363.587,363.634,14226.0
2021-05-28 12:00:00,387.0,387.11,386.94,387.09,20675.0,363.634,363.7374,363.5776,363.7186,20675.0
2021-05-28 12:05:00,387.1,387.24,387.1,387.16,15099.0,363.728,363.8595,363.728,363.7843,15099.0
2021-05-28 12:10:00,387.15,387.21,387.1,387.21,11098.0,363.7749,363.8313,363.728,363.8313,11098.0
2021-05-28 12:15:00,387.2,387.27,387.2,387.25,34697.0,363.8219,363.8877,363.8219,363.8689,34697.0
2021-05-28 12:20:00,387.27,387.27,387.14,387.22,6720.0,363.8877,363.8877,363.7655,363.8407,6720.0
2021-05-28 12:25:00,387.21,387.21,387.11,387.16,10634.0,363.8313,363.8313,363.7374,363.7843,10634.0
2021-05-28 12:30:00,387.16,387.22,387.11,387.22,13574.0,363.7843,363.8407,363.7374,363.8407,13574.0
2021-05-28 12:35:00,387.19,387.25,387.16,387.24,9428.0,363.8125,363.8689,363.7843,363.8595,9428.0
2021-05-28 12:40:00,387.23,387.24,387.16,387.2,18603.0,363.8501,363.8595,363.7843,363.8219,18603.0
2021-05-28 12:45:00,387.19,387.25,386.84,387.01,64995.0,363.8125,363.8689,363.4837,363.6434,64995.0
2021-05-28 12:50:00,387.01,387.02,386.92,386.93,21470.0,363.6434,363.6528,363.5588,363.5682,21470.0
2021-05-28 12:55:00,386.94,386.96,386.91,386.95,5679.0,363.5776,363.5964,363.5494,363.587,5679.0
2021-05-28 13:00:00,386.98,387.03,386.97,387.01,6754.0,363.6152,363.6622,363.6058,363.6434,6754.0
2021-05-28 13:05:00,386.99,386.99,386.89,386.91,8617.0,363.6246,363.6246,363.5306,363.5494,8617.0
2021-05-28 13:10:00,386.91,386.94,386.73,386.76,15397.0,363.5494,363.5776,363.3803,363.4085,15397.0
2021-05-28 13:15:00,386.76,386.81,386.68,386.81,23034.0,363.4085,363.4555,363.3333,363.4555,23034.0
2021-05-28 13:20:00,386.81,386.83,386.62,386.74,21453.0,363.4555,363.4743,363.2769,363.3897,21453.0
2021-05-28 13:25:00,386.72,386.8,386.71,386.72,15878.0,363.3709,363.4461,363.3615,363.3709,15878.0
2021-05-28 13:30:00,386.74,386.88,386.73,386.83,21804.0,363.3897,363.5212,363.3803,363.4743,21804.0
2021-05-28 13:35:00,386.83,386.88,386.76,386.77,6777.0,363.4743,363.5212,363.4085,363.4179,6777.0
2021-05-28 13:40:00,386.75,386.77,386.65,386.77,20541.0,363.3991,363.4179,363.3051,363.4179,20541.0
2021-05-28 13:45:00,386.75,386.76,386.62,386.72,23138.0,363.3991,363.4085,363.2769,363.3709,23138.0
2021-05-28 13:50:00,386.72,386.8,386.66,386.8,7470.0,363.3709,363.4461,363.3145,363.4461,7470.0
2021-05-28 13:55:00,386.81,386.86,386.73,386.75,9772.0,363.4555,363.5025,363.3803,363.3991,9772.0
2021-05-28 14:00:00,386.76,386.83,386.76,386.83,8919.0,363.4085,363.4743,363.4085,363.4743,8919.0
2021-05-28 14:05:00,386.82,386.82,386.68,386.71,11105.0,363.4649,363.4649,363.3333,363.3615,11105.0
2021-05-28 14:10:00,386.68,386.73,386.57,386.6,16600.0,363.3333,363.3803,363.23,363.2581,16600.0
2021-05-28 14:15:00,386.57,386.72,386.57,386.69,22297.0,363.23,363.3709,363.23,363.3427,22297.0
2021-05-28 14:20:00,386.67,386.74,386.63,386.71,20060.0,363.3239,363.3897,363.2863,363.3615,20060.0
2021-05-28 14:25:00,386.74,386.83,386.71,386.83,10406.0,363.3897,363.4743,363.3615,363.4743,10406.0
2021-05-28 14:30:00,386.85,386.85,386.75,386.84,20127.0,363.4931,363.4931,363.3991,363.4837,20127.0
2021-05-28 14:35:00,386.83,386.87,386.78,386.81,10759.0,363.4743,363.5118,363.4273,363.4555,10759.0
2021-05-28 14:40:00,386.8,386.92,386.79,386.91,5700.0,363.4461,363.5588,363.4367,363.5494,5700.0
2021-05-28 14:45:00,386.9,386.94,386.87,386.93,31012.0,363.54,363.5776,363.5118,363.5682,31012.0
2021-05-28 14:50:00,386.93,386.94,386.82,386.9,65316.0,363.5682,363.5776,363.4649,363.54,65316.0
2021-05-28 14:55:00,386.92,386.93,386.81,386.82,60639.0,363.5588,363.5682,363.4555,363.4649,60639.0
2021-05-28 15:00:00,386.82,386.87,386.7,386.85,41772.0,363.4649,363.5118,363.3521,363.4931,41772.0
2021-05-28 15:05:00,386.83,386.84,386.77,386.79,39154.0,363.4743,363.4837,363.4179,363.4367,39154.0
2021-05-28 15:10:00,386.79,386.79,386.52,386.62,43371.0,363.4367,363.4367,363.183,363.2769,43371.0
2021-05-28 15:15:00,386.62,386.78,386.57,386.72,39251.0,363.2769,363.4273,363.23,363.3709,39251.0
2021-05-28 15:20:00,386.71,386.74,386.65,386.73,41653.0,363.3615,363.3897,363.3051,363.3803,41653.0
2021-05-28 15:25:00,386.72,386.77,386.59,386.7,59282.0,363.3709,363.4179,363.2488,363.3521,59282.0
2021-05-28 15:30:00,386.71,386.82,386.59,386.66,56804.0,363.3615,363.4649,363.2488,363.3145,56804.0
2021-05-28 15:35:00,386.65,386.99,386.65,386.83,80839.0,363.3051,363.6246,363.3051,363.4743,80839.0
2021-05-28 15:40:00,386.83,386.84,386.59,386.63,45417.0,363.4743,363.4837,363.2488,363.2863,45417.0
2021-05-28 15:45:00,386.64,386.88,386.63,386.79,76242.0,363.2957,363.5212,363.2863,363.4367,76242.0
2021-05-28 15:50:00,386.78,386.91,386.25,386.39,139165.0,363.4273,363.5494,362.9293,363.0608,139165.0
2021-05-28 15:55:00,386.41,386.41,385.94,386.12,306265.0,363.0796,363.0796,362.638,362.8071,306265.0
2021-06-01 09:30:00,388.5,388.62,388.28,388.34,252467.0,365.0434,365.1562,364.8367,364.8931,252467.0
2021-06-01 09:35:00,388.34,388.38,387.63,387.69,152060.0,364.8931,364.9307,364.226,364.2823,152060.0
2021-06-01 09:40:00,387.71,387.79,387.56,387.58,33030.0,364.3011,364.3763,364.1602,364.179,33030.0
2021-06-01 09:45:00,387.59,387.63,387.3,387.33,35348.0,364.1884,364.226,363.9159,363.9441,35348.0
2021-06-01 09:50:00,387.29,387.4,387.14,387.24,49562.0,363.9065,364.0098,363.7655,363.8595,49562.0
2021-06-01 09:55:00,387.24,387.4,387.02,387.33,34504.0,363.8595,364.0098,363.6528,363.9441,34504.0
2021-06-01 10:00:00,387.32,387.51,387.12,387.12,51398.0,363.9347,364.1132,363.7468,363.7468,51398.0
2021-06-01 10:05:00,387.1,387.28,387.01,387.23,42581.0,363.728,363.8971,363.6434,363.8501,42581.0
2021-06-01 10:10:00,387.22,387.22,386.54,386.55,59452.0,363.8407,363.8407,363.2018,363.2112,59452.0
2021-06-01 10:15:00,386.53,386.53,386.14,386.44,56875.0,363.1924,363.1924,362.8259,363.1078,56875.0
2021-06-01 10:20:00,386.42,386.46,386.04,386.43,39008.0,363.089,363.1266,362.732,363.0984,39008.0
2021-06-01 10:25:00,386.43,386.52,386.26,386.52,26683.0,363.0984,363.183,362.9387,363.183,26683.0
2021-06-01 10:30:00,386.53,386.75,386.4,386.65,55962.0,363.1924,363.3991,363.0702,363.3051,55962.0
2021-06-01 10:35:00,386.7,386.71,386.25,386.31,60712.0,363.3521,363.3615,362.9293,362.9857,60712.0
2021-06-01 10:40:00,386.33,386.7,386.3,386.51,37336.0,363.0045,363.3521,362.9763,363.1736,37336.0
2021-06-01 10:45:00,386.46,386.52,385.95,386.08,50692.0,363.1266,363.183,362.6474,362.7695,50692.0
2021-06-01 10:50:00,386.08,386.14,385.72,385.8,30417.0,362.7695,362.8259,362.4313,362.5065,30417.0
2021-06-01 10:55:00,385.82,385.98,385.61,385.97,36829.0,362.5252,362.6756,362.3279,362.6662,36829.0
2021-06-01 11:00:00,385.93,386.08,385.84,385.89,26206.0,362.6286,362.7695,362.544,362.591,26206.0
2021-06-01 11:05:00,385.9,386.01,385.72,385.98,14979.0,362.6004,362.7038,362.4313,362.6756,14979.0
2021-06-01 11:10:00,385.98,386.32,385.98,386.32,41114.0,362.6756,362.9951,362.6756,362.9951,41114.0
2021-06-01 11:15:00,386.31,386.33,386.17,386.27,17946.0,362.9857,363.0045,362.8541,362.9481,17946.0
2021-06-01 11:20:00,386.32,386.41,386.3,386.33,12479.0,362.9951,363.0796,362.9763,363.0045,12479.0
2021-06-01 11:25:00,386.34,386.38,386.26,386.33,15864.0,363.0138,363.0514,362.9387,363.0045,15864.0
2021-06-01 11:30:00,386.32,386.32,386.09,386.24,23180.0,362.9951,362.9951,362.7789,362.9199,23180.0
2021-06-01 11:35:00,386.29,386.56,386.27,386.52,14734.0,362.9669,363.2206,362.9481,363.183,14734.0
2021-06-01 11:40:00,386.53,386.55,386.41,386.44,10722.0,363.1924,363.2112,363.0796,363.1078,10722.0
2021-06-01 11:45:00,386.43,386.45,386.14,386.31,13298.0,363.0984,363.1172,362.8259,362.9857,13298.0
2021-06-01 11:50:00,386.3,386.38,386.22,386.34,22650.0,362.9763,363.0514,362.9011,363.0138,22650.0
2021-06-01 11:55:00,386.36,386.48,386.3,386.38,22455.0,363.0326,363.1454,362.9763,363.0514,22455.0
2021-06-01 12:00:00,386.42,386.42,386.16,386.28,29762.0,363.089,363.089,362.8447,362.9575,29762.0
2021-06-01 12:05:00,386.27,386.3,385.98,386.12,47732.0,362.9481,362.9763,362.6756,362.8071,47732.0
2021-06-01 12:10:00,386.12,386.12,385.95,386.04,13821.0,362.8071,362.8071,362.6474,362.732,13821.0
2021-06-01 12:15:00,386.02,386.1,385.89,385.97,11887.0,362.7132,362.7883,362.591,362.6662,11887.0
2021-06-01 12:20:00,386.01,386.24,385.94,386.15,11207.0,362.7038,362.9199,362.638,362.8353,11207.0
2021-06-01 12:25:00,386.15,386.26,386.11,386.15,14630.0,362.8353,362.9387,362.7977,362.8353,14630.0
2021-06-01 12:30:00,386.12,386.16,386.06,386.11,15737.0,362.8071,362.8447,362.7508,362.7977,15737.0
2021-06-01 12:35:00,386.09,386.19,386.08,386.1,7908.0,362.7789,362.8729,362.7695,362.7883,7908.0
2021-06-01 12:40:00,386.1,386.34,386.09,386.24,21061.0,362.7883,363.0138,362.7789,362.9199,21061.0
2021-06-01 12:45:00,386.27,386.28,386.17,386.18,11498.0,362.9481,362.9575,362.8541,362.8635,11498.0
2021-06-01 12:50:00,386.15,386.15,385.89,385.95,19205.0,362.8353,362.8353,362.591,362.6474,19205.0
2021-06-01 12:55:00,385.98,385.98,385.83,385.93,19975.0,362.6756,362.6756,362.5346,362.6286,19975.0
2021-06-01 13:00:00,385.94,385.96,385.66,385.66,25497.0,362.638,362.6568,362.3749,362.3749,25497.0
2021-06-01 13:05:00,385.64,385.7,385.45,385.69,52940.0,362.3561,362.4125,362.1776,362.4031,52940.0
2021-06-01 13:10:00,385.68,385.69,385.55,385.57,11944.0,362.3937,362.4031,362.2715,362.2903,11944.0
2021-06-01 13:15:00,385.57,385.59,385.45,385.47,12803.0,362.2903,362.3091,362.1776,362.1964,12803.0
2021-06-01 13:20:00,385.48,385.55,385.38,385.49,27111.0,362.2058,362.2715,362.1118,362.2152,27111.0
2021-06-01 13:25:00,385.5,385.57,385.46,385.49,21975.0,362.2246,362.2903,362.187,362.2152,21975.0
2021-06-01 13:30:00,385.48,385.63,385.46,385.63,31884.0,362.2058,362.3467,362.187,362.3467,31884.0
2021-06-01 13:35:00,385.62,385.63,385.54,385.62,13012.0,362.3373,362.3467,362.2621,362.3373,13012.0
2021-06-01 13:40:00,385.6,385.61,385.45,385.46,19040.0,362.3185,362.3279,362.1776,362.187,19040.0
2021-06-01 13:45:00,385.49,385.61,385.43,385.52,24492.0,362.2152,362.3279,362.1588,362.2434,24492.0
2021-06-01 13:50:00,385.51,385.63,385.5,385.52,15928.0,362.234,362.3467,362.2246,362.2434,15928.0
2021-06-01 13:55:00,385.55,385.79,385.53,385.75,23576.0,362.2715,362.4971,362.2528,362.4595,23576.0
2021-06-01 14:00:00,385.74,385.92,385.67,385.92,24109.0,362.4501,362.6192,362.3843,362.6192,24109.0
2021-06-01 14:05:00,385.89,385.98,385.8,385.8,11462.0,362.591,362.6756,362.5065,362.5065,11462.0
2021-06-01 14:10:00,385.8,385.88,385.78,385.82,26704.0,362.5065,362.5816,362.4877,362.5252,26704.0
2021-06-01 14:15:00,385.84,385.95,385.81,385.94,33866.0,362.544,362.6474,362.5158,362.638,33866.0
2021-06-01 14:20:00,385.93,386.12,385.9,386.09,43401.0,362.6286,362.8071,362.6004,362.7789,43401.0
2021-06-01 14:25:00,386.1,386.16,386.08,386.16,31654.0,362.7883,362.8447,362.7695,362.8447,31654.0
2021-06-01 14:30:00,386.16,386.22,386.09,386.16,32240.0,362.8447,362.9011,362.7789,362.8447,32240.0
2021-06-01 14:35:00,386.18,386.37,386.18,386.31,37689.0,362.8635,363.042,362.8635,362.9857,37689.0
2021-06-01 14:40:00,386.33,386.46,386.26,386.36,60959.0,363.0045,363.1266,362.9387,363.0326,60959.0
2021-06-01 14:45:00,386.34,386.4,386.31,386.37,57375.0,363.0138,363.0702,362.9857,363.042,57375.0
2021-06-01 14:50:00,386.38,386.4,386.3,386.32,14183.0,363.0514,363.0702,362.9763,362.9951,14183.0
2021-06-01 14:55:00,386.33,386.43,386.33,386.43,24958.0,363.0045,363.0984,363.0045,363.0984,24958.0
2021-06-01 15:00:00,386.45,386.45,386.31,386.39,19447.0,363.1172,363.1172,362.9857,363.0608,19447.0
2021-06-01 15:05:00,386.41,386.41,386.12,386.26,40250.0,363.0796,363.0796,362.8071,362.9387,40250.0
2021-06-01 15:10:00,386.22,386.25,386.09,386.15,19785.0,362.9011,362.9293,362.7789,362.8353,19785.0
2021-06-01 15:15:00,386.16,386.19,386.08,386.12,20141.0,362.8447,362.8729,362.7695,362.8071,20141.0
2021-06-01 15:20:00,386.11,386.31,386.11,386.25,16601.0,362.7977,362.9857,362.7977,362.9293,16601.0
2021-06-01 15:25:00,386.26,386.26,386.0,386.01,44721.0,362.9387,362.9387,362.6944,362.7038,44721.0
2021-06-01 15:30:00,386.0,386.01,385.69,385.78,53440.0,362.6944,362.7038,362.4031,362.4877,53440.0
2021-06-01 15:35:00,385.77,385.82,385.65,385.73,17450.0,362.4783,362.5252,362.3655,362.4407,17450.0
2021-06-01 15:40:00,385.72,385.78,385.63,385.69,28982.0,362.4313,362.4877,362.3467,362.4031,28982.0
2021-06-01 15:45:00,385.72,386.1,385.71,386.1,44845.0,362.4313,362.7883,362.4219,362.7883,44845.0
2021-06-01 15:50:00,386.1,386.1,385.74,385.99,67201.0,362.7883,362.7883,362.4501,362.685,67201.0
2021-06-01 15:55:00,386.01,386.01,385.64,385.79,109455.0,362.7038,362.7038,362.3561,362.4971,109455.0
2021-06-02 09:30:00,386.43,386.45,385.88,385.96,105008.0,363.0984,363.1172,362.5816,362.6568,105008.0
2021-06-02 09:35:00,385.94,386.0,385.71,385.74,35482.0,362.638,362.6944,362.4219,362.4501,35482.0
2021-06-02 09:40:00,385.73,386.11,385.71,386.02,50864.0,362.4407,362.7977,362.4219,362.7132,50864.0
2021-06-02 09:45:00,386.08,386.63,386.07,386.63,38622.0,362.7695,363.2863,362.7601,363.2863,38622.0
2021-06-02 09:50:00,386.62,386.67,386.48,386.53,30066.0,363.2769,363.3239,363.1454,363.1924,30066.0
2021-06-02 09:55:00,386.52,386.75,386.47,386.48,29986.0,363.183,363.3991,363.136,363.1454,29986.0
2021-06-02 10:00:00,386.5,386.58,386.37,386.5,19815.0,363.1642,363.2394,363.042,363.1642,19815.0
2021-06-02 10:05:00,386.53,386.63,386.42,386.58,20840.0,363.1924,363.2863,363.089,363.2394,20840.0
2021-06-02 10:10:00,386.56,386.71,386.43,386.56,18826.0,363.2206,363.3615,363.0984,363.2206,18826.0
2021-06-02 10:15:00,386.59,386.84,386.5,386.77,19698.0,363.2488,363.4837,363.1642,363.4179,19698.0
2021-06-02 10:20:00,386.73,386.97,386.7,386.94,15061.0,363.3803,363.6058,363.3521,363.5776,15061.0
2021-06-02 10:25:00,386.94,387.01,386.82,386.89,31415.0,363.5776,363.6434,363.4649,363.5306,31415.0
2021-06-02 10:30:00,386.92,387.01,386.86,386.86,72998.0,363.5588,363.6434,363.5025,363.5025,72998.0
2021-06-02 10:35:00,386.85,386.86,386.6,386.76,82027.0,363.4931,363.5025,363.2581,363.4085,82027.0
2021-06-02 10:40:00,386.74,386.95,386.25,386.9,32477.0,363.3897,363.587,362.9293,363.54,32477.0
2021-06-02 10:45:00,386.93,387.02,386.76,386.82,19658.0,363.5682,363.6528,363.4085,363.4649,19658.0
2021-06-02 10:50:00,386.82,386.84,386.61,386.7,18468.0,363.4649,363.4837,363.2675,363.3521,18468.0
2021-06-02 10:55:00,386.7,386.78,386.62,386.77,8489.0,363.3521,363.4273,363.2769,363.4179,8489.0
2021-06-02 11:00:00,386.75,386.99,386.61,386.83,46647.0,363.3991,363.6246,363.2675,363.4743,46647.0
2021-06-02 11:05:00,386.86,386.92,386.78,386.91,19385.0,363.5025,363.5588,363.4273,363.5494,19385.0
2021-06-02 11:10:00,386.86,387.14,386.84,387.13,25034.0,363.5025,363.7655,363.4837,363.7561,25034.0
2021-06-02 11:15:00,387.11,387.24,386.97,387.06,20495.0,363.7374,363.8595,363.6058,363.6904,20495.0
2021-06-02 11:20:00,387.08,387.08,386.93,387.06,8776.0,363.7092,363.7092,363.5682,363.6904,8776.0
2021-06-02 11:25:00,387.02,387.13,386.99,387.11,9973.0,363.6528,363.7561,363.6246,363.7374,9973.0
2021-06-02 11:30:00,387.13,387.18,387.05,387.15,8984.0,363.7561,363.8031,363.681,363.7749,8984.0
2021-06-02 11:35:00,387.17,387.22,387.0,387.05,11977.0,363.7937,363.8407,363.634,363.681,11977.0
2021-06-02 11:40:00,387.03,387.16,386.98,387.12,15259.0,363.6622,363.7843,363.6152,363.7468,15259.0
2021-06-02 11:45:00,387.13,387.15,387.04,387.08,17716.0,363.7561,363.7749,363.6716,363.7092,17716.0
2021-06-02 11:50:00,387.09,387.14,387.02,387.03,15481.0,363.7186,363.7655,363.6528,363.6622,15481.0
2021-06-02 11:55:00,387.02,387.07,386.85,386.91,27864.0,363.6528,363.6998,363.4931,363.5494,27864.0
2021-06-02 12:00:00,386.94,386.96,386.74,386.88,7432.0,363.5776,363.5964,363.3897,363.5212,7432.0
2021-06-02 12:05:00,386.87,386.95,386.83,386.9,15778.0,363.5118,363.587,363.4743,363.54,15778.0
2021-06-02 12:10:00,386.9,386.91,386.79,386.86,17846.0,363.54,363.5494,363.4367,363.5025,17846.0
2021-06-02 12:15:00,386.88,386.92,386.73,386.75,12684.0,363.5212,363.5588,363.3803,363.3991,12684.0
2021-06-02 12:20:00,386.74,386.78,386.58,386.6,11842.0,363.3897,363.4273,363.2394,363.2581,11842.0
2021-06-02 12:25:00,386.59,386.61,386.38,386.5,25627.0,363.2488,363.2675,363.0514,363.1642,25627.0
2021-06-02 12:30:00,386.5,386.5,386.25,386.44,34566.0,363.1642,363.1642,362.9293,363.1078,34566.0
2021-06-02 12:35:00,386.4,386.48,386.36,386.43,18037.0,363.0702,363.1454,363.0326,363.0984,18037.0
2021-06-02 12:40:00,386.41,386.46,386.38,386.46,11457.0,363.0796,363.1266,363.0514,363.1266,11457.0
2021-06-02 12:45:00,386.46,386.55,386.44,386.51,9370.0,363.1266,363.2112,363.1078,363.1736,9370.0
2021-06-02 12:50:00,386.54,386.59,386.5,386.55,12014.0,363.2018,363.2488,363.1642,363.2112,12014.0
2021-06-02 12:55:00,386.57,386.6,386.49,386.52,12534.0,363.23,363.2581,363.1548,363.183,12534.0
2021-06-02 13:00:00,386.53,386.61,386.52,386.59,15377.0,363.1924,363.2675,363.183,363.2488,15377.0
2021-06-02 13:05:00,386.58,386.6,386.46,386.53,17281.0,363.2394,363.2581,363.1266,363.1924,17281.0
2021-06-02 13:10:00,386.53,386.59,386.31,386.41,23382.0,363.1924,363.2488,362.9857,363.0796,23382.0
2021-06-02 13:15:00,386.43,386.44,386.25,386.3,15283.0,363.0984,363.1078,362.9293,362.9763,15283.0
2021-06-02 13:20:00,386.28,386.3,385.83,385.84,44643.0,362.9575,362.9763,362.5346,362.544,44643.0
2021-06-02 13:25:00,385.81,386.01,385.75,385.96,46709.0,362.5158,362.7038,362.4595,362.6568,46709.0
2021-06-02 13:30:00,385.92,386.04,385.88,386.03,24981.0,362.6192,362.732,362.5816,362.7226,24981.0
2021-06-02 13:35:00,386.02,386.13,386.0,386.08,56427.0,362.7132,362.8165,362.6944,362.7695,56427.0
2021-06-02 13:40:00,386.07,386.08,385.98,386.03,42933.0,362.7601,362.7695,362.6756,362.7226,42933.0
2021-06-02 13:45:00,386.04,386.11,385.73,385.81,62928.0,362.732,362.7977,362.4407,362.5158,62928.0
2021-06-02 13:50:00,385.81,385.97,385.8,385.95,29804.0,362.5158,362.6662,362.5065,362.6474,29804.0
2021-06-02 13:55:00,385.92,385.97,385.81,385.93,23199.0,362.6192,362.6662,362.5158,362.6286,23199.0
2021-06-02 14:00:00,385.93,386.15,385.93,386.09,23768.0,362.6286,362.8353,362.6286,362.7789,23768.0
2021-06-02 14:05:00,386.08,386.11,385.71,385.72,53680.0,362.7695,362.7977,362.4219,362.4313,53680.0
2021-06-02 14:10:00,385.73,385.81,385.47,385.61,51400.0,362.4407,362.5158,362.1964,362.3279,51400.0
2021-06-02 14:15:00,385.59,385.93,385.54,385.84,23366.0,362.3091,362.6286,362.2621,362.544,23366.0
2021-06-02 14:20:00,385.85,386.0,385.85,386.0,12109.0,362.5534,362.6944,362.5534,362.6944,12109.0
2021-06-02 14:25:00,386.01,386.05,385.91,385.93,24036.0,362.7038,362.7414,362.6098,362.6286,24036.0
2021-06-02 14:30:00,385.94,386.0,385.84,385.94,24800.0,362.638,362.6944,362.544,362.638,24800.0
2021-06-02 14:35:00,385.93,385.97,385.8,385.95,13690.0,362.6286,362.6662,362.5065,362.6474,13690.0
2021-06-02 14:40:00,385.94,386.0,385.87,385.91,16973.0,362.638,362.6944,362.5722,362.6098,16973.0
2021-06-02 14:45:00,385.91,386.02,385.88,386.0,14336.0,362.6098,362.7132,362.5816,362.6944,14336.0
2021-06-02 14:50:00,386.0,386.0,385.87,385.97,17754.0,362.6944,362.6944,362.5722,362.6662,17754.0
2021-06-02 14:55:00,385.94,386.05,385.89,386.02,16422.0,362.638,362.7414,362.591,362.7132,16422.0
2021-06-02 15:00:00,386.02,386.06,385.85,385.93,32019.0,362.7132,362.7508,362.5534,362.6286,32019.0
2021-06-02 15:05:00,385.93,386.1,385.92,385.99,28802.0,362.6286,362.7883,362.6192,362.685,28802.0
2021-06-02 15:10:00,386.03,386.16,386.01,386.1,21664.0,362.7226,362.8447,362.7038,362.7883,21664.0
2021-06-02 15:15:00,386.12,386.15,386.03,386.03,21966.0,362.8071,362.8353,362.7226,362.7226,21966.0
2021-06-02 15:20:00,386.03,386.07,385.94,385.94,36087.0,362.7226,362.7601,362.638,362.638,36087.0
2021-06-02 15:25:00,385.96,386.03,385.87,385.92,37915.0,362.6568,362.7226,362.5722,362.6192,37915.0
2021-06-02 15:30:00,385.91,386.01,385.84,385.87,38234.0,362.6098,362.7038,362.544,362.5722,38234.0
2021-06-02 15:35:00,385.86,385.98,385.74,385.89,45394.0,362.5628,362.6756,362.4501,362.591,45394.0
2021-06-02 15:40:00,385.89,386.0,385.84,385.99,47182.0,362.591,362.6944,362.544,362.685,47182.0
2021-06-02 15:45:00,385.99,386.05,385.9,386.01,54296.0,362.685,362.7414,362.6004,362.7038,54296.0
2021-06-02 15:50:00,386.0,386.33,385.94,386.17,140661.0,362.6944,363.0045,362.638,362.8541,140661.0
2021-06-02 15:55:00,386.15,386.55,386.13,386.49,195665.0,362.8353,363.2112,362.8165,363.1548,195665.0
2021-06-03 09:30:00,384.17,384.47,383.98,384.15,171424.0,360.9749,361.2568,360.7963,360.9561,171424.0
2021-06-03 09:35:00,384.13,384.19,383.59,383.62,69989.0,360.9373,360.9937,360.4299,360.4581,69989.0
2021-06-03 09:40:00,383.62,383.71,383.03,383.03,55666.0,360.4581,360.5426,359.9037,359.9037,55666.0
2021-06-03 09:45:00,383.03,383.38,382.7,382.76,59791.0,359.9037,360.2326,359.5936,359.65,59791.0
2021-06-03 09:50:00,382.76,383.39,382.76,383.35,39564.0,359.65,360.242,359.65,360.2044,39564.0
2021-06-03 09:55:00,383.26,383.73,383.19,383.51,60176.0,360.1198,360.5614,360.054,360.3547,60176.0
2021-06-03 10:00:00,383.47,383.94,383.39,383.86,73980.0,360.3171,360.7588,360.242,360.6836,73980.0
2021-06-03 10:05:00,383.83,384.43,383.73,384.18,48831.0,360.6554,361.2192,360.5614,360.9843,48831.0
2021-06-03 10:10:00,384.19,384.43,384.19,384.3,30998.0,360.9937,361.2192,360.9937,361.097,30998.0
2021-06-03 10:15:00,384.33,384.37,383.93,384.2,36828.0,361.1252,361.1628,360.7494,361.0031,36828.0
2021-06-03 10:20:00,384.18,384.39,384.06,384.24,17963.0,360.9843,361.1816,360.8715,361.0406,17963.0
2021-06-03 10:25:00,384.23,384.25,383.93,383.93,35929.0,361.0312,361.05,360.7494,360.7494,35929.0
2021-06-03 10:30:00,383.88,384.23,383.82,384.05,22477.0,360.7024,361.0312,360.646,360.8621,22477.0
2021-06-03 10:35:00,384.04,384.21,383.7,383.73,24883.0,360.8527,361.0125,360.5332,360.5614,24883.0
2021-06-03 10:40:00,383.65,383.74,383.61,383.69,21452.0,360.4863,360.5708,360.4487,360.5238,21452.0
2021-06-03 10:45:00,383.67,384.71,383.61,384.62,39712.0,360.5051,361.4823,360.4487,361.3977,39712.0
2021-06-03 10:50:00,384.69,384.98,384.64,384.86,31577.0,361.4635,361.736,361.4165,361.6232,31577.0
2021-06-03 10:55:00,384.86,385.52,384.86,385.5,31423.0,361.6232,362.2434,361.6232,362.2246,31423.0
2021-06-03 11:00:00,385.52,385.86,385.36,385.86,27280.0,362.2434,362.5628,362.093,362.5628,27280.0
2021-06-03 11:05:00,385.87,386.11,385.87,386.08,42009.0,362.5722,362.7977,362.5722,362.7695,42009.0
2021-06-03 11:10:00,386.09,386.11,385.81,385.9,24544.0,362.7789,362.7977,362.5158,362.6004,24544.0
2021-06-03 11:15:00,385.88,385.93,385.53,385.55,33233.0,362.5816,362.6286,362.2528,362.2715,33233.0
2021-06-03 11:20:00,385.56,385.82,385.47,385.73,23837.0,362.2809,362.5252,362.1964,362.4407,23837.0
2021-06-03 11:25:00,385.72,385.96,385.67,385.84,33494.0,362.4313,362.6568,362.3843,362.544,33494.0
2021-06-03 11:30:00,385.78,385.9,385.43,385.47,21521.0,362.4877,362.6004,362.1588,362.1964,21521.0
2021-06-03 11:35:00,385.43,385.63,385.34,385.39,11376.0,362.1588,362.3467,362.0742,362.1212,11376.0
2021-06-03 11:40:00,385.4,385.64,385.33,385.64,19584.0,362.1306,362.3561,362.0648,362.3561,19584.0
2021-06-03 11:45:00,385.64,385.64,385.27,385.36,18655.0,362.3561,362.3561,362.0085,362.093,18655.0
2021-06-03 11:50:00,385.36,385.41,385.28,385.39,12255.0,362.093,362.14,362.0178,362.1212,12255.0
2021-06-03 11:55:00,385.4,385.59,385.36,385.59,8157.0,362.1306,362.3091,362.093,362.3091,8157.0
2021-06-03 12:00:00,385.61,385.74,385.47,385.56,8164.0,362.3279,362.4501,362.1964,362.2809,8164.0
2021-06-03 12:05:00,385.55,385.78,385.52,385.68,30808.0,362.2715,362.4877,362.2434,362.3937,30808.0
2021-06-03 12:10:00,385.67,385.7,385.56,385.6,10481.0,362.3843,362.4125,362.2809,362.3185,10481.0
2021-06-03 12:15:00,385.53,385.61,385.42,385.46,36136.0,362.2528,362.3279,362.1494,362.187,36136.0
2021-06-03 12:20:00,385.44,385.46,385.15,385.24,17027.0,362.1682,362.187,361.8957,361.9803,17027.0
2021-06-03 12:25:00,385.19,385.52,385.17,385.5,41334.0,361.9333,362.2434,361.9145,362.2246,41334.0
2021-06-03 12:30:00,385.48,385.57,385.32,385.39,24382.0,362.2058,362.2903,362.0554,362.1212,24382.0
2021-06-03 12:35:00,385.44,385.69,385.41,385.69,9676.0,362.1682,362.4031,362.14,362.4031,9676.0
2021-06-03 12:40:00,385.71,385.86,385.71,385.85,9367.0,362.4219,362.5628,362.4219,362.5534,9367.0
2021-06-03 12:45:00,385.81,385.9,385.66,385.68,10245.0,362.5158,362.6004,362.3749,362.3937,10245.0
2021-06-03 12:50:00,385.69,385.71,385.44,385.49,200001.0,362.4031,362.4219,362.1682,362.2152,200001.0
2021-06-03 12:55:00,385.5,385.72,385.43,385.72,14862.0,362.2246,362.4313,362.1588,362.4313,14862.0
2021-06-03 13:00:00,385.67,385.67,385.55,385.62,15374.0,362.3843,362.3843,362.2715,362.3373,15374.0
2021-06-03 13:05:00,385.64,385.64,385.11,385.59,33640.0,362.3561,362.3561,361.8581,362.3091,33640.0
2021-06-03 13:10:00,385.61,385.8,385.42,385.43,33524.0,362.3279,362.5065,362.1494,362.1588,33524.0
2021-06-03 13:15:00,385.44,385.66,385.39,385.65,34837.0,362.1682,362.3749,362.1212,362.3655,34837.0
2021-06-03 13:20:00,385.67,385.88,385.64,385.87,8413.0,362.3843,362.5816,362.3561,362.5722,8413.0
2021-06-03 13:25:00,385.87,385.99,385.86,385.95,17144.0,362.5722,362.685,362.5628,362.6474,17144.0
2021-06-03 13:30:00,385.94,386.0,385.81,385.97,14031.0,362.638,362.6944,362.5158,362.6662,14031.0
2021-06-03 13:35:00,385.93,385.97,385.89,385.97,6030.0,362.6286,362.6662,362.591,362.6662,6030.0
2021-06-03 13:40:00,385.96,386.03,385.64,385.68,17144.0,362.6568,362.7226,362.3561,362.3937,17144.0
2021-06-03 13:45:00,385.74,385.82,385.55,385.61,26601.0,362.4501,362.5252,362.2715,362.3279,26601.0
2021-06-03 13:50:00,385.67,385.83,385.67,385.78,14221.0,362.3843,362.5346,362.3843,362.4877,14221.0
2021-06-03 13:55:00,385.74,385.91,385.64,385.68,19329.0,362.4501,362.6098,362.3561,362.3937,19329.0
2021-06-03 14:00:00,385.68,385.71,385.5,385.7,19906.0,362.3937,362.4219,362.2246,362.4125,19906.0
2021-06-03 14:05:00,385.72,385.76,385.57,385.65,12647.0,362.4313,362.4689,362.2903,362.3655,12647.0
2021-06-03 14:10:00,385.67,385.68,385.5,385.53,7460.0,362.3843,362.3937,362.2246,362.2528,7460.0
2021-06-03 14:15:00,385.49,385.5,385.25,385.33,40412.0,362.2152,362.2246,361.9897,362.0648,40412.0
2021-06-03 14:20:00,385.36,385.42,385.29,385.35,10406.0,362.093,362.1494,362.0272,362.0836,10406.0
2021-06-03 14:25:00,385.31,385.4,385.23,385.25,13160.0,362.046,362.1306,361.9709,361.9897,13160.0
2021-06-03 14:30:00,385.24,385.46,385.23,385.27,19247.0,361.9803,362.187,361.9709,362.0085,19247.0
2021-06-03 14:35:00,385.27,385.37,385.1,385.18,15567.0,362.0085,362.1024,361.8487,361.9239,15567.0
2021-06-03 14:40:00,385.14,385.26,385.05,385.2,27550.0,361.8863,361.9991,361.8017,361.9427,27550.0
2021-06-03 14:45:00,385.2,385.27,385.1,385.24,23515.0,361.9427,362.0085,361.8487,361.9803,23515.0
2021-06-03 14:50:00,385.25,385.26,385.14,385.24,35100.0,361.9897,361.9991,361.8863,361.9803,35100.0
2021-06-03 14:55:00,385.24,385.25,384.98,384.99,49362.0,361.9803,361.9897,361.736,361.7454,49362.0
2021-06-03 15:00:00,384.97,385.26,384.96,385.09,66664.0,361.7266,361.9991,361.7172,361.8393,66664.0
2021-06-03 15:05:00,385.06,385.14,384.99,385.14,32381.0,361.8111,361.8863,361.7454,361.8863,32381.0
2021-06-03 15:10:00,385.09,385.34,385.07,385.33,45393.0,361.8393,362.0742,361.8205,362.0648,45393.0
2021-06-03 15:15:00,385.31,385.36,385.08,385.1,24394.0,362.046,362.093,361.8299,361.8487,24394.0
2021-06-03 15:20:00,385.07,385.3,384.98,385.26,25300.0,361.8205,362.0366,361.736,361.9991,25300.0
2021-06-03 15:25:00,385.27,385.36,385.1,385.36,24106.0,362.0085,362.093,361.8487,362.093,24106.0
2021-06-03 15:30:00,385.4,385.43,385.26,385.41,26924.0,362.1306,362.1588,361.9991,362.14,26924.0
2021-06-03 15:35:00,385.4,385.58,385.37,385.58,24979.0,362.1306,362.2997,362.1024,362.2997,24979.0
2021-06-03 15:40:00,385.58,385.6,385.24,385.26,25109.0,362.2997,362.3185,361.9803,361.9991,25109.0
2021-06-03 15:45:00,385.22,385.26,385.0,385.08,32578.0,361.9615,361.9991,361.7548,361.8299,32578.0
2021-06-03 15:50:00,385.12,385.29,384.96,385.0,59473.0,361.8675,362.0272,361.7172,361.7548,59473.0
2021-06-03 15:55:00,385.0,385.22,384.95,385.03,122086.0,361.7548,361.9615,361.7078,361.7829,122086.0
2021-06-04 09:30:00,386.81,387.22,386.76,386.94,168059.0,363.4555,363.8407,363.4085,363.5776,168059.0
2021-06-04 09:35:00,387.0,387.29,386.97,387.26,64043.0,363.634,363.9065,363.6058,363.8783,64043.0
2021-06-04 09:40:00,387.3,387.51,387.29,387.38,44321.0,363.9159,364.1132,363.9065,363.9911,44321.0
2021-06-04 09:45:00,387.43,387.5,387.19,387.25,30344.0,364.038,364.1038,363.8125,363.8689,30344.0
2021-06-04 09:50:00,387.27,387.29,387.01,387.01,20504.0,363.8877,363.9065,363.6434,363.6434,20504.0
2021-06-04 09:55:00,387.04,387.31,387.03,387.29,39443.0,363.6716,363.9253,363.6622,363.9065,39443.0
2021-06-04 10:00:00,387.3,387.61,387.27,387.51,51679.0,363.9159,364.2072,363.8877,364.1132,51679.0
2021-06-04 10:05:00,387.47,387.54,387.45,387.46,20487.0,364.0756,364.1414,364.0568,364.0662,20487.0
2021-06-04 10:10:00,387.51,387.59,387.5,387.54,20132.0,364.1132,364.1884,364.1038,364.1414,20132.0
2021-06-04 10:15:00,387.55,387.63,387.4,387.43,22999.0,364.1508,364.226,364.0098,364.038,22999.0
2021-06-04 10:20:00,387.44,387.53,387.3,387.51,18904.0,364.0474,364.132,363.9159,364.1132,18904.0
2021-06-04 10:25:00,387.52,387.53,387.26,387.37,37138.0,364.1226,364.132,363.8783,363.9817,37138.0
2021-06-04 10:30:00,387.43,387.5,387.35,387.42,51123.0,364.038,364.1038,363.9629,364.0286,51123.0
2021-06-04 10:35:00,387.42,387.56,387.41,387.49,8352.0,364.0286,364.1602,364.0192,364.0944,8352.0
2021-06-04 10:40:00,387.5,387.73,387.38,387.46,31300.0,364.1038,364.3199,363.9911,364.0662,31300.0
2021-06-04 10:45:00,387.4,387.85,387.39,387.7,28406.0,364.0098,364.4327,364.0005,364.2917,28406.0
2021-06-04 10:50:00,387.69,387.78,387.68,387.72,11815.0,364.2823,364.3669,364.2729,364.3105,11815.0
2021-06-04 10:55:00,387.72,387.81,387.69,387.72,14885.0,364.3105,364.3951,364.2823,364.3105,14885.0
2021-06-04 11:00:00,387.72,387.82,387.68,387.76,17730.0,364.3105,364.4045,364.2729,364.3481,17730.0
2021-06-04 11:05:00,387.8,387.94,387.77,387.83,15214.0,364.3857,364.5172,364.3575,364.4139,15214.0
2021-06-04 11:10:00,387.85,387.93,387.82,387.85,11004.0,364.4327,364.5078,364.4045,364.4327,11004.0
2021-06-04 11:15:00,387.81,387.92,387.81,387.86,10586.0,364.3951,364.4985,364.3951,364.4421,10586.0
2021-06-04 11:20:00,387.87,387.95,387.87,387.93,14949.0,364.4515,364.5266,364.4515,364.5078,14949.0
2021-06-04 11:25:00,387.9,387.98,387.69,387.85,25203.0,364.4797,364.5548,364.2823,364.4327,25203.0
2021-06-04 11:30:00,387.86,387.87,387.78,387.78,14932.0,364.4421,364.4515,364.3669,364.3669,14932.0
2021-06-04 11:35:00,387.78,387.8,387.6,387.68,10549.0,364.3669,364.3857,364.1978,364.2729,10549.0
2021-06-04 11:40:00,387.71,387.78,387.64,387.78,8425.0,364.3011,364.3669,364.2354,364.3669,8425.0
2021-06-04 11:45:00,387.75,387.76,387.55,387.64,10159.0,364.3387,364.3481,364.1508,364.2354,10159.0
2021-06-04 11:50:00,387.62,387.62,387.5,387.5,8510.0,364.2166,364.2166,364.1038,364.1038,8510.0
2021-06-04 11:55:00,387.52,387.58,387.48,387.57,9537.0,364.1226,364.179,364.085,364.1696,9537.0
2021-06-04 12:00:00,387.6,387.62,387.51,387.52,9009.0,364.1978,364.2166,364.1132,364.1226,9009.0
2021-06-04 12:05:00,387.51,387.56,387.49,387.55,7602.0,364.1132,364.1602,364.0944,364.1508,7602.0
2021-06-04 12:10:00,387.56,387.71,387.56,387.71,11234.0,364.1602,364.3011,364.1602,364.3011,11234.0
2021-06-04 12:15:00,387.71,387.71,387.61,387.62,9151.0,364.3011,364.3011,364.2072,364.2166,9151.0
2021-06-04 12:20:00,387.61,387.67,387.59,387.67,11528.0,364.2072,364.2635,364.1884,364.2635,11528.0
2021-06-04 12:25:00,387.67,387.72,387.62,387.62,10677.0,364.2635,364.3105,364.2166,364.2166,10677.0
2021-06-04 12:30:00,387.66,387.78,387.66,387.77,9257.0,364.2541,364.3669,364.2541,364.3575,9257.0
2021-06-04 12:35:00,387.77,387.85,387.77,387.81,9883.0,364.3575,364.4327,364.3575,364.3951,9883.0
2021-06-04 12:40:00,387.8,387.83,387.76,387.8,4139.0,364.3857,364.4139,364.3481,364.3857,4139.0
2021-06-04 12:45:00,387.74,387.79,387.69,387.78,7586.0,364.3293,364.3763,364.2823,364.3669,7586.0
2021-06-04 12:50:00,387.78,387.84,387.75,387.81,12209.0,364.3669,364.4233,364.3387,364.3951,12209.0
2021-06-04 12:55:00,387.81,387.87,387.77,387.85,12104.0,364.3951,364.4515,364.3575,364.4327,12104.0
2021-06-04 13:00:00,387.86,387.96,387.86,387.87,17876.0,364.4421,364.536,364.4421,364.4515,17876.0
2021-06-04 13:05:00,387.88,387.94,387.86,387.94,4162.0,364.4609,364.5172,364.4421,364.5172,4162.0
2021-06-04 13:10:00,387.94,387.97,387.93,387.94,4229.0,364.5172,364.5454,364.5078,364.5172,4229.0
2021-06-04 13:15:00,387.92,387.98,387.88,387.92,13379.0,364.4985,364.5548,364.4609,364.4985,13379.0
2021-06-04 13:20:00,387.94,387.94,387.76,387.82,12821.0,364.5172,364.5172,364.3481,364.4045,12821.0
2021-06-04 13:25:00,387.82,387.86,387.81,387.81,7115.0,364.4045,364.4421,364.3951,364.3951,7115.0
2021-06-04 13:30:00,387.83,387.96,387.81,387.96,12784.0,364.4139,364.536,364.3951,364.536,12784.0
2021-06-04 13:35:00,387.95,387.97,387.87,387.94,10686.0,364.5266,364.5454,364.4515,364.5172,10686.0
2021-06-04 13:40:00,387.94,388.15,387.94,388.09,42187.0,364.5172,364.7146,364.5172,364.6582,42187.0
2021-06-04 13:45:00,388.08,388.1,388.03,388.08,9277.0,364.6488,364.6676,364.6018,364.6488,9277.0
2021-06-04 13:50:00,388.08,388.12,388.04,388.12,8494.0,364.6488,364.6864,364.6112,364.6864,8494.0
2021-06-04 13:55:00,388.12,388.13,388.07,388.11,13115.0,364.6864,364.6958,364.6394,364.677,13115.0
2021-06-04 14:00:00,388.12,388.22,388.1,388.21,19589.0,364.6864,364.7803,364.6676,364.7709,19589.0
2021-06-04 14:05:00,388.21,388.27,388.2,388.25,10922.0,364.7709,364.8273,364.7615,364.8085,10922.0
2021-06-04 14:10:00,388.27,388.3,388.22,388.24,22038.0,364.8273,364.8555,364.7803,364.7991,22038.0
2021-06-04 14:15:00,388.26,388.31,388.19,388.27,36861.0,364.8179,364.8649,364.7521,364.8273,36861.0
2021-06-04 14:20:00,388.26,388.32,388.25,388.26,10540.0,364.8179,364.8743,364.8085,364.8179,10540.0
2021-06-04 14:25:00,388.28,388.35,388.28,388.35,9225.0,364.8367,364.9025,364.8367,364.9025,9225.0
2021-06-04 14:30:00,388.35,388.5,388.34,388.44,17612.0,364.9025,365.0434,364.8931,364.9871,17612.0
2021-06-04 14:35:00,388.45,388.54,388.41,388.52,20442.0,364.9965,365.081,364.9589,365.0622,20442.0
2021-06-04 14:40:00,388.49,388.54,388.46,388.53,8025.0,365.034,365.081,365.0058,365.0716,8025.0
2021-06-04 14:45:00,388.53,388.57,388.47,388.51,13662.0,365.0716,365.1092,365.0152,365.0528,13662.0
2021-06-04 14:50:00,388.5,388.5,388.41,388.47,9380.0,365.0434,365.0434,364.9589,365.0152,9380.0
2021-06-04 14:55:00,388.47,388.49,388.4,388.41,17130.0,365.0152,365.034,364.9495,364.9589,17130.0
2021-06-04 15:00:00,388.42,388.45,388.34,388.39,18381.0,364.9683,364.9965,364.8931,364.9401,18381.0
2021-06-04 15:05:00,388.38,388.4,388.31,388.33,11088.0,364.9307,364.9495,364.8649,364.8837,11088.0
2021-06-04 15:10:00,388.34,388.41,388.28,388.32,14083.0,364.8931,364.9589,364.8367,364.8743,14083.0
2021-06-04 15:15:00,388.31,388.4,388.28,388.4,6105.0,364.8649,364.9495,364.8367,364.9495,6105.0
2021-06-04 15:20:00,388.38,388.43,388.35,388.4,10986.0,364.9307,364.9777,364.9025,364.9495,10986.0
2021-06-04 15:25:00,388.41,388.43,388.31,388.39,12712.0,364.9589,364.9777,364.8649,364.9401,12712.0
2021-06-04 15:30:00,388.39,388.42,388.3,388.41,21067.0,364.9401,364.9683,364.8555,364.9589,21067.0
2021-06-04 15:35:00,388.41,388.46,388.35,388.36,19537.0,364.9589,365.0058,364.9025,364.9119,19537.0
2021-06-04 15:40:00,388.36,388.54,388.3,388.54,31183.0,364.9119,365.081,364.8555,365.081,31183.0
2021-06-04 15:45:00,388.5,388.64,388.5,388.61,37195.0,365.0434,365.175,365.0434,365.1468,37195.0
2021-06-04 15:50:00,388.6,388.8,388.54,388.71,58218.0,365.1374,365.3253,365.081,365.2408,58218.0
2021-06-04 15:55:00,388.7,388.7,388.39,388.5,102864.0,365.2314,365.2314,364.9401,365.0434,102864.0
2021-06-07 09:30:00,388.52,388.62,388.39,388.52,149440.0,365.0622,365.1562,364.9401,365.0622,149440.0
2021-06-07 09:35:00,388.54,388.69,388.42,388.45,70899.0,365.081,365.222,364.9683,364.9965,70899.0
2021-06-07 09:40:00,388.42,388.58,388.31,388.46,27952.0,364.9683,365.1186,364.8649,365.0058,27952.0
2021-06-07 09:45:00,388.44,388.5,388.33,388.5,63805.0,364.9871,365.0434,364.8837,365.0434,63805.0
2021-06-07 09:50:00,388.48,388.49,387.91,388.02,54974.0,365.0246,365.034,364.4891,364.5924,54974.0
2021-06-07 09:55:00,388.04,388.23,388.04,388.14,20125.0,364.6112,364.7897,364.6112,364.7052,20125.0
2021-06-07 10:00:00,388.15,388.15,387.73,387.81,41740.0,364.7146,364.7146,364.3199,364.3951,41740.0
2021-06-07 10:05:00,387.77,388.0,387.77,387.81,18204.0,364.3575,364.5736,364.3575,364.3951,18204.0
2021-06-07 10:10:00,387.85,387.92,387.66,387.72,26710.0,364.4327,364.4985,364.2541,364.3105,26710.0
2021-06-07 10:15:00,387.69,387.7,387.5,387.51,21261.0,364.2823,364.2917,364.1038,364.1132,21261.0
2021-06-07 10:20:00,387.49,387.78,387.48,387.74,21158.0,364.0944,364.3669,364.085,364.3293,21158.0
2021-06-07 10:25:00,387.78,387.82,387.63,387.64,12241.0,364.3669,364.4045,364.226,364.2354,12241.0
2021-06-07 10:30:00,387.64,387.66,387.49,387.54,17487.0,364.2354,364.2541,364.0944,364.1414,17487.0
2021-06-07 10:35:00,387.59,387.68,387.53,387.54,18906.0,364.1884,364.2729,364.132,364.1414,18906.0
2021-06-07 10:40:00,387.57,387.62,387.51,387.56,9898.0,364.1696,364.2166,364.1132,364.1602,9898.0
2021-06-07 10:45:00,387.55,387.57,387.31,387.44,37839.0,364.1508,364.1696,363.9253,364.0474,37839.0
2021-06-07 10:50:00,387.47,387.58,387.39,387.54,21540.0,364.0756,364.179,364.0005,364.1414,21540.0
2021-06-07 10:55:00,387.54,387.73,387.53,387.69,38430.0,364.1414,364.3199,364.132,364.2823,38430.0
2021-06-07 11:00:00,387.73,387.77,387.61,387.65,21466.0,364.3199,364.3575,364.2072,364.2448,21466.0
2021-06-07 11:05:00,387.63,387.71,387.58,387.68,22980.0,364.226,364.3011,364.179,364.2729,22980.0
2021-06-07 11:10:00,387.66,387.89,387.66,387.82,14716.0,364.2541,364.4703,364.2541,364.4045,14716.0
2021-06-07 11:15:00,387.81,387.86,387.75,387.86,10542.0,364.3951,364.4421,364.3387,364.4421,10542.0
2021-06-07 11:20:00,387.85,387.87,387.56,387.65,19469.0,364.4327,364.4515,364.1602,364.2448,19469.0
2021-06-07 11:25:00,387.65,387.68,387.46,387.46,25131.0,364.2448,364.2729,364.0662,364.0662,25131.0
2021-06-07 11:30:00,387.5,387.5,387.33,387.36,13865.0,364.1038,364.1038,363.9441,363.9723,13865.0
2021-06-07 11:35:00,387.4,387.46,387.32,387.36,12334.0,364.0098,364.0662,363.9347,363.9723,12334.0
2021-06-07 11:40:00,387.36,387.44,387.27,387.38,17714.0,363.9723,364.0474,363.8877,363.9911,17714.0
2021-06-07 11:45:00,387.38,387.46,387.33,387.34,8113.0,363.9911,364.0662,363.9441,363.9535,8113.0
2021-06-07 11:50:00,387.36,387.41,387.31,387.39,12066.0,363.9723,364.0192,363.9253,364.0005,12066.0
2021-06-07 11:55:00,387.36,387.54,387.35,387.52,15702.0,363.9723,364.1414,363.9629,364.1226,15702.0
2021-06-07 12:00:00,387.54,387.62,387.47,387.58,15524.0,364.1414,364.2166,364.0756,364.179,15524.0
2021-06-07 12:05:00,387.59,387.73,387.59,387.68,8521.0,364.1884,364.3199,364.1884,364.2729,8521.0
2021-06-07 12:10:00,387.7,387.8,387.7,387.79,23228.0,364.2917,364.3857,364.2917,364.3763,23228.0
2021-06-07 12:15:00,387.78,387.8,387.68,387.69,13732.0,364.3669,364.3857,364.2729,364.2823,13732.0
2021-06-07 12:20:00,387.67,387.71,387.65,387.65,24131.0,364.2635,364.3011,364.2448,364.2448,24131.0
2021-06-07 12:25:00,387.65,387.65,387.51,387.56,11021.0,364.2448,364.2448,364.1132,364.1602,11021.0
2021-06-07 12:30:00,387.58,387.63,387.49,387.59,12124.0,364.179,364.226,364.0944,364.1884,12124.0
2021-06-07 12:35:00,387.58,387.64,387.56,387.64,8248.0,364.179,364.2354,364.1602,364.2354,8248.0
2021-06-07 12:40:00,387.65,387.72,387.62,387.69,9528.0,364.2448,364.3105,364.2166,364.2823,9528.0
2021-06-07 12:45:00,387.69,387.7,387.63,387.7,5375.0,364.2823,364.2917,364.226,364.2917,5375.0
2021-06-07 12:50:00,387.69,387.78,387.67,387.75,11577.0,364.2823,364.3669,364.2635,364.3387,11577.0
2021-06-07 12:55:00,387.74,387.76,387.69,387.7,9424.0,364.3293,364.3481,364.2823,364.2917,9424.0
2021-06-07 13:00:00,387.68,387.78,387.64,387.68,32071.0,364.2729,364.3669,364.2354,364.2729,32071.0
2021-06-07 13:05:00,387.68,387.7,387.55,387.58,9587.0,364.2729,364.2917,364.1508,364.179,9587.0
2021-06-07 13:10:00,387.59,387.62,387.42,387.52,15243.0,364.1884,364.2166,364.0286,364.1226,15243.0
2021-06-07 13:15:00,387.54,387.62,387.45,387.59,13296.0,364.1414,364.2166,364.0568,364.1884,13296.0
2021-06-07 13:20:00,387.62,387.66,387.59,387.6,19389.0,364.2166,364.2541,364.1884,364.1978,19389.0
2021-06-07 13:25:00,387.61,387.64,387.47,387.5,27101.0,364.2072,364.2354,364.0756,364.1038,27101.0
2021-06-07 13:30:00,387.52,387.64,387.5,387.58,49800.0,364.1226,364.2354,364.1038,364.179,49800.0
2021-06-07 13:35:00,387.58,387.63,387.46,387.5,34852.0,364.179,364.226,364.0662,364.1038,34852.0
2021-06-07 13:40:00,387.5,387.51,387.4,387.45,11434.0,364.1038,364.1132,364.0098,364.0568,11434.0
2021-06-07 13:45:00,387.43,387.44,387.25,387.4,6183.0,364.038,364.0474,363.8689,364.0098,6183.0
2021-06-07 13:50:00,387.42,387.42,387.35,387.41,5991.0,364.0286,364.0286,363.9629,364.0192,5991.0
2021-06-07 13:55:00,387.36,387.41,387.27,387.27,36886.0,363.9723,364.0192,363.8877,363.8877,36886.0
2021-06-07 14:00:00,387.26,387.38,387.25,387.33,19935.0,363.8783,363.9911,363.8689,363.9441,19935.0
2021-06-07 14:05:00,387.3,387.5,387.3,387.5,13564.0,363.9159,364.1038,363.9159,364.1038,13564.0
2021-06-07 14:10:00,387.49,387.52,387.46,387.48,9882.0,364.0944,364.1226,364.0662,364.085,9882.0
2021-06-07 14:15:00,387.51,387.55,387.45,387.49,6159.0,364.1132,364.1508,364.0568,364.0944,6159.0
2021-06-07 14:20:00,387.47,387.56,387.44,387.44,9836.0,364.0756,364.1602,364.0474,364.0474,9836.0
2021-06-07 14:25:00,387.44,387.53,387.44,387.52,4430.0,364.0474,364.132,364.0474,364.1226,4430.0
2021-06-07 14:30:00,387.52,387.57,387.49,387.54,23041.0,364.1226,364.1696,364.0944,364.1414,23041.0
2021-06-07 14:35:00,387.54,387.63,387.53,387.59,10227.0,364.1414,364.226,364.132,364.1884,10227.0
2021-06-07 14:40:00,387.6,387.66,387.58,387.63,6260.0,364.1978,364.2541,364.179,364.226,6260.0
2021-06-07 14:45:00,387.63,387.67,387.55,387.59,22314.0,364.226,364.2635,364.1508,364.1884,22314.0
2021-06-07 14:50:00,387.62,387.74,387.61,387.74,7630.0,364.2166,364.3293,364.2072,364.3293,7630.0
2021-06-07 14:55:00,387.73,387.93,387.7,387.81,43074.0,364.3199,364.5078,364.2917,364.3951,43074.0
2021-06-07 15:00:00,387.83,387.96,387.79,387.95,16705.0,364.4139,364.536,364.3763,364.5266,16705.0
2021-06-07 15:05:00,387.97,388.02,387.91,388.02,12277.0,364.5454,364.5924,364.4891,364.5924,12277.0
2021-06-07 15:10:00,388.01,388.05,387.93,388.02,18555.0,364.583,364.6206,364.5078,364.5924,18555.0
2021-06-07 15:15:00,388.03,388.1,388.0,388.1,16199.0,364.6018,364.6676,364.5736,364.6676,16199.0
2021-06-07 15:20:00,388.1,388.18,388.07,388.17,12115.0,364.6676,364.7428,364.6394,364.7334,12115.0
2021-06-07 15:25:00,388.17,388.2,388.12,388.18,14216.0,364.7334,364.7615,364.6864,364.7428,14216.0
2021-06-07 15:30:00,388.2,388.22,388.07,388.08,11028.0,364.7615,364.7803,364.6394,364.6488,11028.0
2021-06-07 15:35:00,388.06,388.08,387.85,387.85,27481.0,364.63,364.6488,364.4327,364.4327,27481.0
2021-06-07 15:40:00,387.84,388.02,387.83,387.87,43503.0,364.4233,364.5924,364.4139,364.4515,43503.0
2021-06-07 15:45:00,387.83,387.93,387.81,387.92,48846.0,364.4139,364.5078,364.3951,364.4985,48846.0
2021-06-07 15:50:00,388.06,388.29,387.98,388.24,67826.0,364.63,364.8461,364.5548,364.7991,67826.0
2021-06-07 15:55:00,388.26,388.33,388.18,388.21,142310.0,364.8179,364.8837,364.7428,364.7709,142310.0
2021-06-08 09:30:00,389.12,389.13,388.6,388.66,122269.0,365.626,365.6354,365.1374,365.1938,122269.0
2021-06-08 09:35:00,388.65,388.7,388.5,388.64,52336.0,365.1844,365.2314,365.0434,365.175,52336.0
2021-06-08 09:40:00,388.64,388.76,388.58,388.64,41125.0,365.175,365.2877,365.1186,365.175,41125.0
2021-06-08 09:45:00,388.67,388.82,388.37,388.4,36337.0,365.2032,365.3441,364.9213,364.9495,36337.0
2021-06-08 09:50:00,388.43,388.43,387.76,387.86,62775.0,364.9777,364.9777,364.3481,364.4421,62775.0
2021-06-08 09:55:00,387.85,387.97,387.65,387.66,22075.0,364.4327,364.5454,364.2448,364.2541,22075.0
2021-06-08 10:00:00,387.72,388.02,387.56,387.93,26002.0,364.3105,364.5924,364.1602,364.5078,26002.0
2021-06-08 10:05:00,387.88,388.08,387.87,388.07,10370.0,364.4609,364.6488,364.4515,364.6394,10370.0
2021-06-08 10:10:00,388.03,388.2,388.02,388.09,16867.0,364.6018,364.7615,364.5924,364.6582,16867.0
2021-06-08 10:15:00,388.12,388.12,387.88,387.93,13843.0,364.6864,364.6864,364.4609,364.5078,13843.0
2021-06-08 10:20:00,388.02,388.07,387.8,387.8,14282.0,364.5924,364.6394,364.3857,364.3857,14282.0
2021-06-08 10:25:00,387.9,387.97,387.75,387.88,16910.0,364.4797,364.5454,364.3387,364.4609,16910.0
2021-06-08 10:30:00,387.84,387.9,387.65,387.72,22510.0,364.4233,364.4797,364.2448,364.3105,22510.0
2021-06-08 10:35:00,387.72,387.78,387.63,387.65,13328.0,364.3105,364.3669,364.226,364.2448,13328.0
2021-06-08 10:40:00,387.69,388.1,387.69,388.02,28465.0,364.2823,364.6676,364.2823,364.5924,28465.0
2021-06-08 10:45:00,388.02,388.15,387.98,388.01,9065.0,364.5924,364.7146,364.5548,364.583,9065.0
2021-06-08 10:50:00,388.04,388.16,387.89,387.89,8925.0,364.6112,364.724,364.4703,364.4703,8925.0
2021-06-08 10:55:00,387.89,387.92,387.74,387.85,9743.0,364.4703,364.4985,364.3293,364.4327,9743.0
2021-06-08 11:00:00,387.85,388.15,387.83,387.83,16016.0,364.4327,364.7146,364.4139,364.4139,16016.0
2021-06-08 11:05:00,387.87,388.17,387.8,388.11,22285.0,364.4515,364.7334,364.3857,364.677,22285.0
2021-06-08 11:10:00,388.09,388.1,387.44,387.44,23216.0,364.6582,364.6676,364.0474,364.0474,23216.0
2021-06-08 11:15:00,387.46,387.61,387.08,387.11,29657.0,364.0662,364.2072,363.7092,363.7374,29657.0
2021-06-08 11:20:00,387.08,387.09,386.44,386.7,58025.0,363.7092,363.7186,363.1078,363.3521,58025.0
2021-06-08 11:25:00,386.7,387.1,386.51,387.0,50705.0,363.3521,363.728,363.1736,363.634,50705.0
2021-06-08 11:30:00,387.0,387.3,386.99,387.22,20419.0,363.634,363.9159,363.6246,363.8407,20419.0
2021-06-08 11:35:00,387.24,387.31,387.0,387.3,37499.0,363.8595,363.9253,363.634,363.9159,37499.0
2021-06-08 11:40:00,387.3,387.85,387.09,387.85,59086.0,363.9159,364.4327,363.7186,364.4327,59086.0
2021-06-08 11:45:00,387.86,387.98,387.86,387.9,18453.0,364.4421,364.5548,364.4421,364.4797,18453.0
2021-06-08 11:50:00,387.88,388.01,387.75,387.9,26082.0,364.4609,364.583,364.3387,364.4797,26082.0
2021-06-08 11:55:00,387.92,388.03,387.88,388.01,8584.0,364.4985,364.6018,364.4609,364.583,8584.0
2021-06-08 12:00:00,387.94,388.14,387.9,388.11,18678.0,364.5172,364.7052,364.4797,364.677,18678.0
2021-06-08 12:05:00,388.12,388.32,388.1,388.25,14786.0,364.6864,364.8743,364.6676,364.8085,14786.0
2021-06-08 12:10:00,388.25,388.35,388.15,388.32,19853.0,364.8085,364.9025,364.7146,364.8743,19853.0
2021-06-08 12:15:00,388.37,388.41,388.3,388.35,10152.0,364.9213,364.9589,364.8555,364.9025,10152.0
2021-06-08 12:20:00,388.38,388.39,388.16,388.24,22397.0,364.9307,364.9401,364.724,364.7991,22397.0
2021-06-08 12:25:00,388.26,388.4,388.11,388.39,23552.0,364.8179,364.9495,364.677,364.9401,23552.0
2021-06-08 12:30:00,388.38,388.55,388.37,388.51,34792.0,364.9307,365.0904,364.9213,365.0528,34792.0
2021-06-08 12:35:00,388.49,388.53,388.38,388.39,8288.0,365.034,365.0716,364.9307,364.9401,8288.0
2021-06-08 12:40:00,388.4,388.48,388.35,388.45,24488.0,364.9495,365.0246,364.9025,364.9965,24488.0
2021-06-08 12:45:00,388.44,388.46,388.29,388.46,7948.0,364.9871,365.0058,364.8461,365.0058,7948.0
2021-06-08 12:50:00,388.48,388.53,388.42,388.43,15859.0,365.0246,365.0716,364.9683,364.9777,15859.0
2021-06-08 12:55:00,388.44,388.51,388.4,388.48,9738.0,364.9871,365.0528,364.9495,365.0246,9738.0
2021-06-08 13:00:00,388.48,388.54,388.43,388.52,5678.0,365.0246,365.081,364.9777,365.0622,5678.0
2021-06-08 13:05:00,388.52,388.54,388.44,388.54,6863.0,365.0622,365.081,364.9871,365.081,6863.0
2021-06-08 13:10:00,388.53,388.56,388.34,388.36,29273.0,365.0716,365.0998,364.8931,364.9119,29273.0
2021-06-08 13:15:00,388.36,388.42,388.29,388.29,13873.0,364.9119,364.9683,364.8461,364.8461,13873.0
2021-06-08 13:20:00,388.33,388.42,388.26,388.29,7252.0,364.8837,364.9683,364.8179,364.8461,7252.0
2021-06-08 13:25:00,388.33,388.35,388.18,388.18,6714.0,364.8837,364.9025,364.7428,364.7428,6714.0
2021-06-08 13:30:00,388.18,388.35,388.13,388.3,10812.0,364.7428,364.9025,364.6958,364.8555,10812.0
2021-06-08 13:35:00,388.3,388.4,388.28,388.38,10193.0,364.8555,364.9495,364.8367,364.9307,10193.0
2021-06-08 13:40:00,388.34,388.58,388.33,388.54,17609.0,364.8931,365.1186,364.8837,365.081,17609.0
2021-06-08 13:45:00,388.53,388.53,388.38,388.4,7887.0,365.0716,365.0716,364.9307,364.9495,7887.0
2021-06-08 13:50:00,388.39,388.44,388.2,388.25,11462.0,364.9401,364.9871,364.7615,364.8085,11462.0
2021-06-08 13:55:00,388.25,388.26,388.16,388.2,8404.0,364.8085,364.8179,364.724,364.7615,8404.0
2021-06-08 14:00:00,388.19,388.3,388.13,388.28,23135.0,364.7521,364.8555,364.6958,364.8367,23135.0
2021-06-08 14:05:00,388.27,388.37,388.27,388.37,7370.0,364.8273,364.9213,364.8273,364.9213,7370.0
2021-06-08 14:10:00,388.35,388.41,388.26,388.29,19980.0,364.9025,364.9589,364.8179,364.8461,19980.0
2021-06-08 14:15:00,388.27,388.35,388.24,388.28,8141.0,364.8273,364.9025,364.7991,364.8367,8141.0
2021-06-08 14:20:00,388.29,388.44,388.24,388.43,25621.0,364.8461,364.9871,364.7991,364.9777,25621.0
2021-06-08 14:25:00,388.42,388.51,388.39,388.5,18619.0,364.9683,365.0528,364.9401,365.0434,18619.0
2021-06-08 14:30:00,388.51,388.56,388.42,388.47,12851.0,365.0528,365.0998,364.9683,365.0152,12851.0
2021-06-08 14:35:00,388.48,388.48,388.38,388.41,8502.0,365.0246,365.0246,364.9307,364.9589,8502.0
2021-06-08 14:40:00,388.4,388.46,388.36,388.38,8027.0,364.9495,365.0058,364.9119,364.9307,8027.0
2021-06-08 14:45:00,388.37,388.5,388.31,388.5,8218.0,364.9213,365.0434,364.8649,365.0434,8218.0
2021-06-08 14:50:00,388.47,388.51,388.41,388.51,12417.0,365.0152,365.0528,364.9589,365.0528,12417.0
2021-06-08 14:55:00,388.51,388.71,388.49,388.65,18889.0,365.0528,365.2408,365.034,365.1844,18889.0
2021-06-08 15:00:00,388.66,388.79,388.65,388.78,7444.0,365.1938,365.3159,365.1844,365.3065,7444.0
2021-06-08 15:05:00,388.76,388.77,388.63,388.75,13722.0,365.2877,365.2971,365.1656,365.2783,13722.0
2021-06-08 15:10:00,388.75,388.79,388.66,388.74,12456.0,365.2783,365.3159,365.1938,365.2689,12456.0
2021-06-08 15:15:00,388.73,388.79,388.7,388.75,19441.0,365.2595,365.3159,365.2314,365.2783,19441.0
2021-06-08 15:20:00,388.76,388.84,388.58,388.62,29924.0,365.2877,365.3629,365.1186,365.1562,29924.0
2021-06-08 15:25:00,388.61,388.67,388.5,388.6,14225.0,365.1468,365.2032,365.0434,365.1374,14225.0
2021-06-08 15:30:00,388.6,388.69,388.55,388.55,16810.0,365.1374,365.222,365.0904,365.0904,16810.0
2021-06-08 15:35:00,388.55,388.64,388.49,388.53,11132.0,365.0904,365.175,365.034,365.0716,11132.0
2021-06-08 15:40:00,388.52,388.58,388.41,388.5,14954.0,365.0622,365.1186,364.9589,365.0434,14954.0
2021-06-08 15:45:00,388.47,388.53,388.32,388.47,21197.0,365.0152,365.0716,364.8743,365.0152,21197.0
2021-06-08 15:50:00,388.54,388.63,388.37,388.44,49866.0,365.081,365.1656,364.9213,364.9871,49866.0
2021-06-08 15:55:00,388.48,388.49,388.22,388.23,102496.0,365.0246,365.034,364.7803,364.7897,102496.0
2021-06-09 09:30:00,389.08,389.13,388.74,388.78,111301.0,365.5884,365.6354,365.2689,365.3065,111301.0
2021-06-09 09:35:00,388.77,388.98,388.61,388.62,52186.0,365.2971,365.4945,365.1468,365.1562,52186.0
2021-06-09 09:40:00,388.63,388.83,388.43,388.74,24190.0,365.1656,365.3535,364.9777,365.2689,24190.0
2021-06-09 09:45:00,388.76,389.09,388.61,388.61,92246.0,365.2877,365.5978,365.1468,365.1468,92246.0
2021-06-09 09:50:00,388.56,388.62,388.37,388.53,30455.0,365.0998,365.1562,364.9213,365.0716,30455.0
2021-06-09 09:55:00,388.57,388.76,388.57,388.74,27035.0,365.1092,365.2877,365.1092,365.2689,27035.0
2021-06-09 10:00:00,388.76,388.87,388.54,388.55,50287.0,365.2877,365.3911,365.081,365.0904,50287.0
2021-06-09 10:05:00,388.55,388.67,388.45,388.47,15312.0,365.0904,365.2032,364.9965,365.0152,15312.0
2021-06-09 10:10:00,388.47,388.53,388.4,388.46,34309.0,365.0152,365.0716,364.9495,365.0058,34309.0
2021-06-09 10:15:00,388.39,388.59,388.28,388.54,27044.0,364.9401,365.128,364.8367,365.081,27044.0
2021-06-09 10:20:00,388.6,388.74,388.45,388.6,24950.0,365.1374,365.2689,364.9965,365.1374,24950.0
2021-06-09 10:25:00,388.6,388.8,388.53,388.8,18205.0,365.1374,365.3253,365.0716,365.3253,18205.0
2021-06-09 10:30:00,388.8,388.86,388.73,388.78,95254.0,365.3253,365.3817,365.2595,365.3065,95254.0
2021-06-09 10:35:00,388.8,388.82,388.66,388.81,18843.0,365.3253,365.3441,365.1938,365.3347,18843.0
2021-06-09 10:40:00,388.84,388.92,388.72,388.82,21880.0,365.3629,365.4381,365.2501,365.3441,21880.0
2021-06-09 10:45:00,388.85,388.94,388.67,388.77,17921.0,365.3723,365.4569,365.2032,365.2971,17921.0
2021-06-09 10:50:00,388.79,388.81,388.65,388.75,22739.0,365.3159,365.3347,365.1844,365.2783,22739.0
2021-06-09 10:55:00,388.72,388.87,388.72,388.76,14682.0,365.2501,365.3911,365.2501,365.2877,14682.0
2021-06-09 11:00:00,388.72,388.92,388.71,388.89,13728.0,365.2501,365.4381,365.2408,365.4099,13728.0
2021-06-09 11:05:00,388.91,388.94,388.82,388.88,16115.0,365.4287,365.4569,365.3441,365.4005,16115.0
2021-06-09 11:10:00,388.87,388.89,388.8,388.82,12982.0,365.3911,365.4099,365.3253,365.3441,12982.0
2021-06-09 11:15:00,388.78,388.98,388.76,388.96,14494.0,365.3065,365.4945,365.2877,365.4757,14494.0
2021-06-09 11:20:00,388.95,388.99,388.83,388.87,11726.0,365.4663,365.5038,365.3535,365.3911,11726.0
2021-06-09 11:25:00,388.87,388.88,388.73,388.85,54797.0,365.3911,365.4005,365.2595,365.3723,54797.0
2021-06-09 11:30:00,388.83,388.83,388.62,388.68,13108.0,365.3535,365.3535,365.1562,365.2126,13108.0
2021-06-09 11:35:00,388.65,388.66,388.55,388.66,15952.0,365.1844,365.1938,365.0904,365.1938,15952.0
2021-06-09 11:40:00,388.65,388.69,388.61,388.64,9427.0,365.1844,365.222,365.1468,365.175,9427.0
2021-06-09 11:45:00,388.62,388.72,388.59,388.66,12711.0,365.1562,365.2501,365.128,365.1938,12711.0
2021-06-09 11:50:00,388.67,388.68,388.43,388.44,13741.0,365.2032,365.2126,364.9777,364.9871,13741.0
2021-06-09 11:55:00,388.44,388.48,388.17,388.44,28550.0,364.9871,365.0246,364.7334,364.9871,28550.0
2021-06-09 12:00:00,388.4,388.48,388.34,388.46,19686.0,364.9495,365.0246,364.8931,365.0058,19686.0
2021-06-09 12:05:00,388.49,388.5,388.38,388.47,17511.0,365.034,365.0434,364.9307,365.0152,17511.0
2021-06-09 12:10:00,388.46,388.48,388.4,388.48,18178.0,365.0058,365.0246,364.9495,365.0246,18178.0
2021-06-09 12:15:00,388.47,388.47,388.33,388.4,6962.0,365.0152,365.0152,364.8837,364.9495,6962.0
2021-06-09 12:20:00,388.42,388.54,388.42,388.51,17580.0,364.9683,365.081,364.9683,365.0528,17580.0
2021-06-09 12:25:00,388.52,388.58,388.49,388.58,10487.0,365.0622,365.1186,365.034,365.1186,10487.0
2021-06-09 12:30:00,388.56,388.63,388.56,388.63,6985.0,365.0998,365.1656,365.0998,365.1656,6985.0
2021-06-09 12:35:00,388.64,388.67,388.6,388.67,5689.0,365.175,365.2032,365.1374,365.2032,5689.0
2021-06-09 12:40:00,388.65,388.68,388.62,388.63,4906.0,365.1844,365.2126,365.1562,365.1656,4906.0
2021-06-09 12:45:00,388.64,388.65,388.58,388.6,6323.0,365.175,365.1844,365.1186,365.1374,6323.0
2021-06-09 12:50:00,388.64,388.7,388.6,388.64,10365.0,365.175,365.2314,365.1374,365.175,10365.0
2021-06-09 12:55:00,388.66,388.68,388.61,388.61,7984.0,365.1938,365.2126,365.1468,365.1468,7984.0
2021-06-09 13:00:00,388.66,388.78,388.65,388.74,10289.0,365.1938,365.3065,365.1844,365.2689,10289.0
2021-06-09 13:05:00,388.72,388.74,388.64,388.7,5917.0,365.2501,365.2689,365.175,365.2314,5917.0
2021-06-09 13:10:00,388.7,388.71,388.61,388.61,9554.0,365.2314,365.2408,365.1468,365.1468,9554.0
2021-06-09 13:15:00,388.6,388.82,388.58,388.75,12401.0,365.1374,365.3441,365.1186,365.2783,12401.0
2021-06-09 13:20:00,388.78,388.86,388.78,388.8,21471.0,365.3065,365.3817,365.3065,365.3253,21471.0
2021-06-09 13:25:00,388.8,388.8,388.75,388.77,16724.0,365.3253,365.3253,365.2783,365.2971,16724.0
2021-06-09 13:30:00,388.73,388.79,388.66,388.78,19480.0,365.2595,365.3159,365.1938,365.3065,19480.0
2021-06-09 13:35:00,388.8,388.8,388.57,388.64,16657.0,365.3253,365.3253,365.1092,365.175,16657.0
2021-06-09 13:40:00,388.64,388.64,388.47,388.55,10745.0,365.175,365.175,365.0152,365.0904,10745.0
2021-06-09 13:45:00,388.55,388.64,388.53,388.62,10183.0,365.0904,365.175,365.0716,365.1562,10183.0
2021-06-09 13:50:00,388.63,388.65,388.57,388.62,7018.0,365.1656,365.1844,365.1092,365.1562,7018.0
2021-06-09 13:55:00,388.66,388.69,388.54,388.57,15617.0,365.1938,365.222,365.081,365.1092,15617.0
2021-06-09 14:00:00,388.57,388.73,388.57,388.64,34897.0,365.1092,365.2595,365.1092,365.175,34897.0
2021-06-09 14:05:00,388.62,388.68,388.46,388.46,21571.0,365.1562,365.2126,365.0058,365.0058,21571.0
2021-06-09 14:10:00,388.48,388.57,388.48,388.54,9945.0,365.0246,365.1092,365.0246,365.081,9945.0
2021-06-09 14:15:00,388.52,388.57,388.48,388.51,18487.0,365.0622,365.1092,365.0246,365.0528,18487.0
2021-06-09 14:20:00,388.5,388.62,388.46,388.55,9430.0,365.0434,365.1562,365.0058,365.0904,9430.0
2021-06-09 14:25:00,388.52,388.75,388.52,388.73,18866.0,365.0622,365.2783,365.0622,365.2595,18866.0
2021-06-09 14:30:00,388.71,388.77,388.68,388.71,9843.0,365.2408,365.2971,365.2126,365.2408,9843.0
2021-06-09 14:35:00,388.72,388.73,388.51,388.54,50934.0,365.2501,365.2595,365.0528,365.081,50934.0
2021-06-09 14:40:00,388.52,388.58,388.45,388.46,58938.0,365.0622,365.1186,364.9965,365.0058,58938.0
2021-06-09 14:45:00,388.46,388.52,388.37,388.37,49963.0,365.0058,365.0622,364.9213,364.9213,49963.0
2021-06-09 14:50:00,388.38,388.41,388.31,388.36,21977.0,364.9307,364.9589,364.8649,364.9119,21977.0
2021-06-09 14:55:00,388.36,388.46,388.33,388.37,56409.0,364.9119,365.0058,364.8837,364.9213,56409.0
2021-06-09 15:00:00,388.35,388.36,388.24,388.28,18483.0,364.9025,364.9119,364.7991,364.8367,18483.0
2021-06-09 15:05:00,388.27,388.33,388.2,388.2,18001.0,364.8273,364.8837,364.7615,364.7615,18001.0
2021-06-09 15:10:00,388.23,388.31,388.21,388.23,17409.0,364.7897,364.8649,364.7709,364.7897,17409.0
2021-06-09 15:15:00,388.23,388.32,388.22,388.24,26245.0,364.7897,364.8743,364.7803,364.7991,26245.0
2021-06-09 15:20:00,388.23,388.3,388.06,388.08,15394.0,364.7897,364.8555,364.63,364.6488,15394.0
2021-06-09 15:25:00,388.1,388.11,387.82,387.82,31240.0,364.6676,364.677,364.4045,364.4045,31240.0
2021-06-09 15:30:00,387.78,388.0,387.7,387.91,106306.0,364.3669,364.5736,364.2917,364.4891,106306.0
2021-06-09 15:35:00,387.91,387.95,387.82,387.89,23455.0,364.4891,364.5266,364.4045,364.4703,23455.0
2021-06-09 15:40:00,387.87,387.9,387.59,387.62,27029.0,364.4515,364.4797,364.1884,364.2166,27029.0
2021-06-09 15:45:00,387.58,387.81,387.58,387.71,30469.0,364.179,364.3951,364.179,364.3011,30469.0
2021-06-09 15:50:00,387.67,387.88,387.56,387.72,70876.0,364.2635,364.4609,364.1602,364.3105,70876.0
2021-06-09 15:55:00,387.73,387.84,387.41,387.62,197321.0,364.3199,364.4233,364.0192,364.2166,197321.0
2021-06-10 09:30:00,388.86,389.65,388.85,389.55,132824.0,365.3817,366.124,365.3723,366.03,132824.0
2021-06-10 09:35:00,389.55,390.11,389.55,390.11,104193.0,366.03,366.5562,366.03,366.5562,104193.0
2021-06-10 09:40:00,390.18,390.28,389.84,389.9,42359.0,366.622,366.716,366.3025,366.3589,42359.0
2021-06-10 09:45:00,389.93,390.18,389.93,390.09,32986.0,366.3871,366.622,366.3871,366.5374,32986.0
2021-06-10 09:50:00,390.14,390.27,390.05,390.27,22315.0,366.5844,366.7066,366.4998,366.7066,22315.0
2021-06-10 09:55:00,390.25,390.29,389.96,390.04,23748.0,366.6878,366.7254,366.4153,366.4905,23748.0
2021-06-10 10:00:00,390.04,390.36,390.04,390.22,24503.0,366.4905,366.7911,366.4905,366.6596,24503.0
2021-06-10 10:05:00,390.2,390.26,389.82,389.86,21105.0,366.6408,366.6972,366.2837,366.3213,21105.0
2021-06-10 10:10:00,389.85,389.88,389.55,389.63,30360.0,366.3119,366.3401,366.03,366.1052,30360.0
2021-06-10 10:15:00,389.65,389.84,389.61,389.74,16988.0,366.124,366.3025,366.0864,366.2086,16988.0
2021-06-10 10:20:00,389.75,389.79,389.46,389.65,23200.0,366.218,366.2555,365.9455,366.124,23200.0
2021-06-10 10:25:00,389.63,389.72,389.5,389.55,20196.0,366.1052,366.1898,365.9831,366.03,20196.0
2021-06-10 10:30:00,389.62,389.72,389.48,389.48,12048.0,366.0958,366.1898,365.9643,365.9643,12048.0
2021-06-10 10:35:00,389.53,389.59,389.03,389.06,24078.0,366.0112,366.0676,365.5414,365.5696,24078.0
2021-06-10 10:40:00,389.04,389.08,388.86,388.89,35071.0,365.5508,365.5884,365.3817,365.4099,35071.0
2021-06-10 10:45:00,388.83,388.83,388.25,388.25,50499.0,365.3535,365.3535,364.8085,364.8085,50499.0
2021-06-10 10:50:00,388.29,388.38,387.75,387.75,61721.0,364.8461,364.9307,364.3387,364.3387,61721.0
2021-06-10 10:55:00,387.7,388.41,387.58,388.4,60812.0,364.2917,364.9589,364.179,364.9495,60812.0
2021-06-10 11:00:00,388.37,388.52,388.11,388.45,30750.0,364.9213,365.0622,364.677,364.9965,30750.0
2021-06-10 11:05:00,388.42,388.56,388.16,388.55,17934.0,364.9683,365.0998,364.724,365.0904,17934.0
2021-06-10 11:10:00,388.58,388.69,388.42,388.68,15508.0,365.1186,365.222,364.9683,365.2126,15508.0
2021-06-10 11:15:00,388.62,388.83,388.61,388.82,25878.0,365.1562,365.3535,365.1468,365.3441,25878.0
2021-06-10 11:20:00,388.84,388.99,388.75,388.99,8930.0,365.3629,365.5038,365.2783,365.5038,8930.0
2021-06-10 11:25:00,388.97,389.1,388.96,389.07,24045.0,365.4851,365.6072,365.4757,365.579,24045.0
2021-06-10 11:30:00,389.09,389.18,389.08,389.11,18563.0,365.5978,365.6824,365.5884,365.6166,18563.0
2021-06-10 11:35:00,389.12,389.29,389.12,389.19,20450.0,365.626,365.7857,365.626,365.6918,20450.0
2021-06-10 11:40:00,389.2,389.25,388.75,389.02,55649.0,365.7012,365.7481,365.2783,365.532,55649.0
2021-06-10 11:45:00,389.12,389.32,389.03,389.28,12416.0,365.626,365.8139,365.5414,365.7763,12416.0
2021-06-10 11:50:00,389.3,389.37,389.14,389.2,11009.0,365.7951,365.8609,365.6448,365.7012,11009.0
2021-06-10 11:55:00,389.23,389.33,389.23,389.31,11980.0,365.7294,365.8233,365.7294,365.8045,11980.0
2021-06-10 12:00:00,389.35,389.43,389.24,389.34,8881.0,365.8421,365.9173,365.7388,365.8327,8881.0
2021-06-10 12:05:00,389.4,389.44,389.02,389.19,16722.0,365.8891,365.9267,365.532,365.6918,16722.0
2021-06-10 12:10:00,389.21,389.29,389.0,389.13,19687.0,365.7106,365.7857,365.5132,365.6354,19687.0
2021-06-10 12:15:00,389.13,389.34,389.13,389.29,11308.0,365.6354,365.8327,365.6354,365.7857,11308.0
2021-06-10 12:20:00,389.29,389.36,389.12,389.19,14805.0,365.7857,365.8515,365.626,365.6918,14805.0
2021-06-10 12:25:00,389.2,389.22,389.1,389.1,6281.0,365.7012,365.72,365.6072,365.6072,6281.0
2021-06-10 12:30:00,389.15,389.4,389.14,389.38,8426.0,365.6542,365.8891,365.6448,365.8703,8426.0
2021-06-10 12:35:00,389.37,389.65,389.33,389.64,10490.0,365.8609,366.124,365.8233,366.1146,10490.0
2021-06-10 12:40:00,389.6,389.65,389.56,389.63,6655.0,366.077,366.124,366.0394,366.1052,6655.0
2021-06-10 12:45:00,389.65,389.69,389.57,389.69,6138.0,366.124,366.1616,366.0488,366.1616,6138.0
2021-06-10 12:50:00,389.69,389.72,389.59,389.72,5453.0,366.1616,366.1898,366.0676,366.1898,5453.0
2021-06-10 12:55:00,389.66,389.74,389.64,389.74,7414.0,366.1334,366.2086,366.1146,366.2086,7414.0
2021-06-10 13:00:00,389.75,389.77,389.56,389.72,15397.0,366.218,366.2368,366.0394,366.1898,15397.0
2021-06-10 13:05:00,389.74,389.87,389.72,389.81,7501.0,366.2086,366.3307,366.1898,366.2743,7501.0
2021-06-10 13:10:00,389.83,389.83,389.76,389.79,7081.0,366.2931,366.2931,366.2274,366.2555,7081.0
2021-06-10 13:15:00,389.81,389.85,389.71,389.79,4320.0,366.2743,366.3119,366.1804,366.2555,4320.0
2021-06-10 13:20:00,389.78,389.83,389.7,389.72,2548.0,366.2461,366.2931,366.171,366.1898,2548.0
2021-06-10 13:25:00,389.7,389.7,389.57,389.61,16563.0,366.171,366.171,366.0488,366.0864,16563.0
2021-06-10 13:30:00,389.62,389.63,389.4,389.58,39119.0,366.0958,366.1052,365.8891,366.0582,39119.0
2021-06-10 13:35:00,389.57,389.61,389.44,389.61,6139.0,366.0488,366.0864,365.9267,366.0864,6139.0
2021-06-10 13:40:00,389.6,389.69,389.6,389.66,11655.0,366.077,366.1616,366.077,366.1334,11655.0
2021-06-10 13:45:00,389.67,389.74,389.64,389.68,11060.0,366.1428,366.2086,366.1146,366.1522,11060.0
2021-06-10 13:50:00,389.71,389.78,389.66,389.78,9726.0,366.1804,366.2461,366.1334,366.2461,9726.0
2021-06-10 13:55:00,389.79,389.9,389.79,389.88,15166.0,366.2555,366.3589,366.2555,366.3401,15166.0
2021-06-10 14:00:00,389.89,389.89,389.8,389.83,8130.0,366.3495,366.3495,366.2649,366.2931,8130.0
2021-06-10 14:05:00,389.83,389.9,389.82,389.83,11146.0,366.2931,366.3589,366.2837,366.2931,11146.0
2021-06-10 14:10:00,389.8,389.82,389.71,389.8,8720.0,366.2649,366.2837,366.1804,366.2649,8720.0
2021-06-10 14:15:00,389.85,389.85,389.72,389.77,7468.0,366.3119,366.3119,366.1898,366.2368,7468.0
2021-06-10 14:20:00,389.74,389.77,389.57,389.58,13706.0,366.2086,366.2368,366.0488,366.0582,13706.0
2021-06-10 14:25:00,389.56,389.62,389.5,389.5,7906.0,366.0394,366.0958,365.9831,365.9831,7906.0
2021-06-10 14:30:00,389.55,389.57,389.48,389.56,5013.0,366.03,366.0488,365.9643,366.0394,5013.0
2021-06-10 14:35:00,389.58,389.58,389.44,389.45,15590.0,366.0582,366.0582,365.9267,365.9361,15590.0
2021-06-10 14:40:00,389.45,389.57,389.45,389.49,6693.0,365.9361,366.0488,365.9361,365.9737,6693.0
2021-06-10 14:45:00,389.46,389.53,389.3,389.5,22346.0,365.9455,366.0112,365.7951,365.9831,22346.0
2021-06-10 14:50:00,389.5,389.65,389.48,389.63,13336.0,365.9831,366.124,365.9643,366.1052,13336.0
2021-06-10 14:55:00,389.64,389.69,389.6,389.66,15108.0,366.1146,366.1616,366.077,366.1334,15108.0
2021-06-10 15:00:00,389.64,389.65,389.34,389.35,33728.0,366.1146,366.124,365.8327,365.8421,33728.0
2021-06-10 15:05:00,389.36,389.51,389.23,389.5,13792.0,365.8515,365.9925,365.7294,365.9831,13792.0
2021-06-10 15:10:00,389.52,389.56,389.44,389.48,16145.0,366.0018,366.0394,365.9267,365.9643,16145.0
2021-06-10 15:15:00,389.47,389.51,389.41,389.41,16950.0,365.9549,365.9925,365.8985,365.8985,16950.0
2021-06-10 15:20:00,389.42,389.48,389.36,389.4,40232.0,365.9079,365.9643,365.8515,365.8891,40232.0
2021-06-10 15:25:00,389.39,389.43,389.23,389.34,15682.0,365.8797,365.9173,365.7294,365.8327,15682.0
2021-06-10 15:30:00,389.34,389.51,389.16,389.22,49635.0,365.8327,365.9925,365.6636,365.72,49635.0
2021-06-10 15:35:00,389.25,389.38,389.14,389.33,24293.0,365.7481,365.8703,365.6448,365.8233,24293.0
2021-06-10 15:40:00,389.31,389.35,389.21,389.21,24389.0,365.8045,365.8421,365.7106,365.7106,24389.0
2021-06-10 15:45:00,389.2,389.24,389.06,389.12,47836.0,365.7012,365.7388,365.5696,365.626,47836.0
2021-06-10 15:50:00,389.12,389.56,389.12,389.36,75604.0,365.626,366.0394,365.626,365.8515,75604.0
2021-06-10 15:55:00,389.36,389.54,389.25,389.43,141155.0,365.8515,366.0206,365.7481,365.9173,141155.0
2021-06-11 09:30:00,390.0,390.18,389.74,389.99,113911.0,366.4529,366.622,366.2086,366.4435,113911.0
2021-06-11 09:35:00,389.98,390.2,389.87,389.91,45615.0,366.4341,366.6408,366.3307,366.3683,45615.0
2021-06-11 09:40:00,389.9,390.19,389.87,389.96,25089.0,366.3589,366.6314,366.3307,366.4153,25089.0
2021-06-11 09:45:00,389.93,390.09,389.86,389.87,50168.0,366.3871,366.5374,366.3213,366.3307,50168.0
2021-06-11 09:50:00,389.85,390.12,389.82,390.01,23385.0,366.3119,366.5656,366.2837,366.4623,23385.0
2021-06-11 09:55:00,390.03,390.03,389.65,389.8,63235.0,366.4811,366.4811,366.124,366.2649,63235.0
2021-06-11 10:00:00,389.78,390.02,389.69,389.88,37322.0,366.2461,366.4717,366.1616,366.3401,37322.0
2021-06-11 10:05:00,389.84,389.94,389.75,389.8,17292.0,366.3025,366.3965,366.218,366.2649,17292.0
2021-06-11 10:10:00,389.81,389.86,389.57,389.77,13146.0,366.2743,366.3213,366.0488,366.2368,13146.0
2021-06-11 10:15:00,389.73,389.74,389.52,389.61,23668.0,366.1992,366.2086,366.0018,366.0864,23668.0
2021-06-11 10:20:00,389.62,389.62,389.33,389.39,75787.0,366.0958,366.0958,365.8233,365.8797,75787.0
2021-06-11 10:25:00,389.36,389.56,389.31,389.47,23251.0,365.8515,366.0394,365.8045,365.9549,23251.0
2021-06-11 10:30:00,389.51,389.52,389.35,389.35,11110.0,365.9925,366.0018,365.8421,365.8421,11110.0
2021-06-11 10:35:00,389.34,389.44,389.12,389.18,42256.0,365.8327,365.9267,365.626,365.6824,42256.0
2021-06-11 10:40:00,389.19,389.33,389.19,389.23,23818.0,365.6918,365.8233,365.6918,365.7294,23818.0
2021-06-11 10:45:00,389.21,389.27,389.11,389.13,21569.0,365.7106,365.7669,365.6166,365.6354,21569.0
2021-06-11 10:50:00,389.15,389.36,389.1,389.34,26861.0,365.6542,365.8515,365.6072,365.8327,26861.0
2021-06-11 10:55:00,389.36,389.36,389.15,389.24,18560.0,365.8515,365.8515,365.6542,365.7388,18560.0
2021-06-11 11:00:00,389.21,389.23,388.92,388.98,20344.0,365.7106,365.7294,365.4381,365.4945,20344.0
2021-06-11 11:05:00,388.95,389.31,388.94,389.3,10298.0,365.4663,365.8045,365.4569,365.7951,10298.0
2021-06-11 11:10:00,389.3,389.3,389.2,389.27,14307.0,365.7951,365.7951,365.7012,365.7669,14307.0
2021-06-11 11:15:00,389.2,389.24,389.13,389.17,14117.0,365.7012,365.7388,365.6354,365.673,14117.0
2021-06-11 11:20:00,389.13,389.26,389.13,389.25,19483.0,365.6354,365.7575,365.6354,365.7481,19483.0
2021-06-11 11:25:00,389.26,389.37,389.16,389.35,49870.0,365.7575,365.8609,365.6636,365.8421,49870.0
2021-06-11 11:30:00,389.37,389.46,389.32,389.38,28164.0,365.8609,365.9455,365.8139,365.8703,28164.0
2021-06-11 11:35:00,389.38,389.43,389.36,389.4,24625.0,365.8703,365.9173,365.8515,365.8891,24625.0
2021-06-11 11:40:00,389.4,389.4,389.19,389.27,22909.0,365.8891,365.8891,365.6918,365.7669,22909.0
2021-06-11 11:45:00,389.3,389.47,389.27,389.33,13925.0,365.7951,365.9549,365.7669,365.8233,13925.0
2021-06-11 11:50:00,389.35,389.36,389.21,389.22,9127.0,365.8421,365.8515,365.7106,365.72,9127.0
2021-06-11 11:55:00,389.21,389.25,389.15,389.23,20724.0,365.7106,365.7481,365.6542,365.7294,20724.0
2021-06-11 12:00:00,389.23,389.3,389.2,389.27,21527.0,365.7294,365.7951,365.7012,365.7669,21527.0
2021-06-11 12:05:00,389.27,389.32,389.08,389.08,16301.0,365.7669,365.8139,365.5884,365.5884,16301.0
2021-06-11 12:10:00,389.1,389.13,389.01,389.12,10711.0,365.6072,365.6354,365.5226,365.626,10711.0
2021-06-11 12:15:00,389.15,389.18,389.01,389.05,17009.0,365.6542,365.6824,365.5226,365.5602,17009.0
2021-06-11 12:20:00,389.05,389.06,388.92,388.95,21250.0,365.5602,365.5696,365.4381,365.4663,21250.0
2021-06-11 12:25:00,388.93,388.96,388.86,388.9,20158.0,365.4475,365.4757,365.3817,365.4193,20158.0
2021-06-11 12:30:00,388.88,388.97,388.87,388.91,88243.0,365.4005,365.4851,365.3911,365.4287,88243.0
2021-06-11 12:35:00,388.9,388.92,388.78,388.8,35386.0,365.4193,365.4381,365.3065,365.3253,35386.0
2021-06-11 12:40:00,388.8,388.87,388.73,388.81,10139.0,365.3253,365.3911,365.2595,365.3347,10139.0
2021-06-11 12:45:00,388.86,388.99,388.86,388.96,7107.0,365.3817,365.5038,365.3817,365.4757,7107.0
2021-06-11 12:50:00,388.91,389.06,388.91,389.06,6753.0,365.4287,365.5696,365.4287,365.5696,6753.0
2021-06-11 12:55:00,389.05,389.1,389.0,389.07,18148.0,365.5602,365.6072,365.5132,365.579,18148.0
2021-06-11 13:00:00,389.07,389.09,388.92,388.99,19006.0,365.579,365.5978,365.4381,365.5038,19006.0
2021-06-11 13:05:00,389.0,389.03,388.96,389.03,10415.0,365.5132,365.5414,365.4757,365.5414,10415.0
2021-06-11 13:10:00,389.03,389.07,389.0,389.05,5578.0,365.5414,365.579,365.5132,365.5602,5578.0
2021-06-11 13:15:00,389.04,389.11,389.02,389.09,12791.0,365.5508,365.6166,365.532,365.5978,12791.0
2021-06-11 13:20:00,389.09,389.17,389.08,389.15,8958.0,365.5978,365.673,365.5884,365.6542,8958.0
2021-06-11 13:25:00,389.15,389.16,389.12,389.13,6352.0,365.6542,365.6636,365.626,365.6354,6352.0
2021-06-11 13:30:00,389.12,389.21,389.12,389.16,13772.0,365.626,365.7106,365.626,365.6636,13772.0
2021-06-11 13:35:00,389.16,389.21,389.13,389.19,13122.0,365.6636,365.7106,365.6354,365.6918,13122.0
2021-06-11 13:40:00,389.19,389.23,389.18,389.22,6613.0,365.6918,365.7294,365.6824,365.72,6613.0
2021-06-11 13:45:00,389.21,389.34,389.21,389.31,9232.0,365.7106,365.8327,365.7106,365.8045,9232.0
2021-06-11 13:50:00,389.34,389.36,389.32,389.33,5038.0,365.8327,365.8515,365.8139,365.8233,5038.0
2021-06-11 13:55:00,389.33,389.38,389.31,389.35,11641.0,365.8233,365.8703,365.8045,365.8421,11641.0
2021-06-11 14:00:00,389.35,389.54,389.35,389.49,16136.0,365.8421,366.0206,365.8421,365.9737,16136.0
2021-06-11 14:05:00,389.52,389.57,389.49,389.57,6087.0,366.0018,366.0488,365.9737,366.0488,6087.0
2021-06-11 14:10:00,389.57,389.58,389.52,389.58,4645.0,366.0488,366.0582,366.0018,366.0582,4645.0
2021-06-11 14:15:00,389.59,389.59,389.44,389.44,7691.0,366.0676,366.0676,365.9267,365.9267,7691.0
2021-06-11 14:20:00,389.46,389.53,389.45,389.51,3937.0,365.9455,366.0112,365.9361,365.9925,3937.0
2021-06-11 14:25:00,389.55,389.59,389.54,389.59,7172.0,366.03,366.0676,366.0206,366.0676,7172.0
2021-06-11 14:30:00,389.58,389.67,389.58,389.67,4934.0,366.0582,366.1428,366.0582,366.1428,4934.0
2021-06-11 14:35:00,389.66,389.68,389.63,389.66,5213.0,366.1334,366.1522,366.1052,366.1334,5213.0
2021-06-11 14:40:00,389.66,389.66,389.6,389.62,7701.0,366.1334,366.1334,366.077,366.0958,7701.0
2021-06-11 14:45:00,389.59,389.62,389.58,389.59,19406.0,366.0676,366.0958,366.0582,366.0676,19406.0
2021-06-11 14:50:00,389.6,389.6,389.45,389.46,13011.0,366.077,366.077,365.9361,365.9455,13011.0
2021-06-11 14:55:00,389.47,389.62,389.46,389.62,16507.0,365.9549,366.0958,365.9455,366.0958,16507.0
2021-06-11 15:00:00,389.58,389.62,389.47,389.47,5792.0,366.0582,366.0958,365.9549,365.9549,5792.0
2021-06-11 15:05:00,389.46,389.54,389.42,389.48,9231.0,365.9455,366.0206,365.9079,365.9643,9231.0
2021-06-11 15:10:00,389.47,389.56,389.37,389.39,8416.0,365.9549,366.0394,365.8609,365.8797,8416.0
2021-06-11 15:15:00,389.37,389.53,389.37,389.52,6581.0,365.8609,366.0112,365.8609,366.0018,6581.0
2021-06-11 15:20:00,389.51,389.52,389.39,389.43,11240.0,365.9925,366.0018,365.8797,365.9173,11240.0
2021-06-11 15:25:00,389.45,389.45,389.37,389.41,11767.0,365.9361,365.9361,365.8609,365.8985,11767.0
2021-06-11 15:30:00,389.41,389.44,389.36,389.44,7700.0,365.8985,365.9267,365.8515,365.9267,7700.0
2021-06-11 15:35:00,389.44,389.48,389.38,389.43,9151.0,365.9267,365.9643,365.8703,365.9173,9151.0
2021-06-11 15:40:00,389.44,389.52,389.27,389.5,16254.0,365.9267,366.0018,365.7669,365.9831,16254.0
2021-06-11 15:45:00,389.53,389.57,389.49,389.55,7346.0,366.0112,366.0488,365.9737,366.03,7346.0
2021-06-11 15:50:00,389.7,389.83,389.67,389.83,20475.0,366.171,366.2931,366.1428,366.2931,20475.0
2021-06-11 15:55:00,389.82,390.18,389.77,390.1,59830.0,366.2837,366.622,366.2368,366.5468,59830.0
2021-06-14 09:30:00,390.2,390.23,389.52,389.6,127547.0,366.6408,366.669,366.0018,366.077,127547.0
2021-06-14 09:35:00,389.63,389.7,389.54,389.66,57180.0,366.1052,366.171,366.0206,366.1334,57180.0
2021-06-14 09:40:00,389.7,389.84,389.65,389.75,24916.0,366.171,366.3025,366.124,366.218,24916.0
2021-06-14 09:45:00,389.76,390.05,389.74,389.94,18508.0,366.2274,366.4998,366.2086,366.3965,18508.0
2021-06-14 09:50:00,389.93,389.96,389.55,389.73,25235.0,366.3871,366.4153,366.03,366.1992,25235.0
2021-06-14 09:55:00,389.71,389.77,389.68,389.75,18073.0,366.1804,366.2368,366.1522,366.218,18073.0
2021-06-14 10:00:00,389.78,389.82,389.36,389.49,22788.0,366.2461,366.2837,365.8515,365.9737,22788.0
2021-06-14 10:05:00,389.52,389.52,389.24,389.47,38864.0,366.0018,366.0018,365.7388,365.9549,38864.0
2021-06-14 10:10:00,389.4,389.42,389.22,389.42,14096.0,365.8891,365.9079,365.72,365.9079,14096.0
2021-06-14 10:15:00,389.38,389.48,389.34,389.42,11458.0,365.8703,365.9643,365.8327,365.9079,11458.0
2021-06-14 10:20:00,389.43,389.54,389.35,389.4,15982.0,365.9173,366.0206,365.8421,365.8891,15982.0
2021-06-14 10:25:00,389.4,389.45,389.3,389.38,15429.0,365.8891,365.9361,365.7951,365.8703,15429.0
2021-06-14 10:30:00,389.4,389.45,389.27,389.32,15307.0,365.8891,365.9361,365.7669,365.8139,15307.0
2021-06-14 10:35:00,389.31,389.51,389.13,389.51,14115.0,365.8045,365.9925,365.6354,365.9925,14115.0
2021-06-14 10:40:00,389.57,389.61,389.3,389.32,26014.0,366.0488,366.0864,365.7951,365.8139,26014.0
2021-06-14 10:45:00,389.33,389.35,389.21,389.33,9795.0,365.8233,365.8421,365.7106,365.8233,9795.0
2021-06-14 10:50:00,389.33,389.58,389.3,389.58,7862.0,365.8233,366.0582,365.7951,366.0582,7862.0
2021-06-14 10:55:00,389.54,389.61,389.49,389.57,8038.0,366.0206,366.0864,365.9737,366.0488,8038.0
2021-06-14 11:00:00,389.63,389.8,389.57,389.64,9002.0,366.1052,366.2649,366.0488,366.1146,9002.0
2021-06-14 11:05:00,389.66,389.67,389.52,389.53,17604.0,366.1334,366.1428,366.0018,366.0112,17604.0
2021-06-14 11:10:00,389.53,389.56,389.45,389.51,7058.0,366.0112,366.0394,365.9361,365.9925,7058.0
2021-06-14 11:15:00,389.49,389.5,389.37,389.37,13691.0,365.9737,365.9831,365.8609,365.8609,13691.0
2021-06-14 11:20:00,389.42,389.44,389.29,389.34,16190.0,365.9079,365.9267,365.7857,365.8327,16190.0
2021-06-14 11:25:00,389.38,389.4,389.26,389.33,14026.0,365.8703,365.8891,365.7575,365.8233,14026.0
2021-06-14 11:30:00,389.31,389.33,389.1,389.17,58854.0,365.8045,365.8233,365.6072,365.673,58854.0
2021-06-14 11:35:00,389.16,389.28,389.11,389.22,46685.0,365.6636,365.7763,365.6166,365.72,46685.0
2021-06-14 11:40:00,389.25,389.33,389.19,389.29,24597.0,365.7481,365.8233,365.6918,365.7857,24597.0
2021-06-14 11:45:00,389.28,389.32,389.23,389.3,11542.0,365.7763,365.8139,365.7294,365.7951,11542.0
2021-06-14 11:50:00,389.3,389.39,389.25,389.33,9167.0,365.7951,365.8797,365.7481,365.8233,9167.0
2021-06-14 11:55:00,389.33,389.33,389.25,389.28,10099.0,365.8233,365.8233,365.7481,365.7763,10099.0
2021-06-14 12:00:00,389.29,389.34,389.22,389.34,10491.0,365.7857,365.8327,365.72,365.8327,10491.0
2021-06-14 12:05:00,389.32,389.4,389.27,389.38,8096.0,365.8139,365.8891,365.7669,365.8703,8096.0
2021-06-14 12:10:00,389.4,389.44,389.36,389.42,7704.0,365.8891,365.9267,365.8515,365.9079,7704.0
2021-06-14 12:15:00,389.4,389.44,389.36,389.39,6745.0,365.8891,365.9267,365.8515,365.8797,6745.0
2021-06-14 12:20:00,389.41,389.41,389.23,389.23,8406.0,365.8985,365.8985,365.7294,365.7294,8406.0
2021-06-14 12:25:00,389.2,389.3,389.2,389.3,9203.0,365.7012,365.7951,365.7012,365.7951,9203.0
2021-06-14 12:30:00,389.25,389.25,389.05,389.11,14657.0,365.7481,365.7481,365.5602,365.6166,14657.0
2021-06-14 12:35:00,389.16,389.24,389.05,389.06,12226.0,365.6636,365.7388,365.5602,365.5696,12226.0
2021-06-14 12:40:00,389.06,389.15,389.06,389.07,5279.0,365.5696,365.6542,365.5696,365.579,5279.0
2021-06-14 12:45:00,389.08,389.16,389.06,389.08,5383.0,365.5884,365.6636,365.5696,365.5884,5383.0
2021-06-14 12:50:00,389.08,389.1,389.0,389.02,11100.0,365.5884,365.6072,365.5132,365.532,11100.0
2021-06-14 12:55:00,389.03,389.1,389.01,389.06,12531.0,365.5414,365.6072,365.5226,365.5696,12531.0
2021-06-14 13:00:00,389.05,389.1,389.0,389.06,11366.0,365.5602,365.6072,365.5132,365.5696,11366.0
2021-06-14 13:05:00,389.02,389.12,389.01,389.07,10722.0,365.532,365.626,365.5226,365.579,10722.0
2021-06-14 13:10:00,389.09,389.2,389.07,389.2,12550.0,365.5978,365.7012,365.579,365.7012,12550.0
2021-06-14 13:15:00,389.2,389.22,389.12,389.14,17152.0,365.7012,365.72,365.626,365.6448,17152.0
2021-06-14 13:20:00,389.15,389.22,389.12,389.19,9910.0,365.6542,365.72,365.626,365.6918,9910.0
2021-06-14 13:25:00,389.17,389.27,389.14,389.27,9822.0,365.673,365.7669,365.6448,365.7669,9822.0
2021-06-14 13:30:00,389.26,389.33,389.23,389.33,9792.0,365.7575,365.8233,365.7294,365.8233,9792.0
2021-06-14 13:35:00,389.33,389.34,389.25,389.25,10993.0,365.8233,365.8327,365.7481,365.7481,10993.0
2021-06-14 13:40:00,389.27,389.36,389.23,389.24,5600.0,365.7669,365.8515,365.7294,365.7388,5600.0
2021-06-14 13:45:00,389.25,389.37,389.22,389.34,7965.0,365.7481,365.8609,365.72,365.8327,7965.0
2021-06-14 13:50:00,389.34,389.35,389.29,389.3,14346.0,365.8327,365.8421,365.7857,365.7951,14346.0
2021-06-14 13:55:00,389.25,389.26,389.13,389.19,12628.0,365.7481,365.7575,365.6354,365.6918,12628.0
2021-06-14 14:00:00,389.2,389.26,389.13,389.18,41452.0,365.7012,365.7575,365.6354,365.6824,41452.0
2021-06-14 14:05:00,389.18,389.26,389.15,389.17,9518.0,365.6824,365.7575,365.6542,365.673,9518.0
2021-06-14 14:10:00,389.15,389.24,389.14,389.17,27379.0,365.6542,365.7388,365.6448,365.673,27379.0
2021-06-14 14:15:00,389.18,389.23,389.14,389.18,5572.0,365.6824,365.7294,365.6448,365.6824,5572.0
2021-06-14 14:20:00,389.16,389.22,389.12,389.2,12493.0,365.6636,365.72,365.626,365.7012,12493.0
2021-06-14 14:25:00,389.18,389.19,389.08,389.08,10794.0,365.6824,365.6918,365.5884,365.5884,10794.0
2021-06-14 14:30:00,389.07,389.19,389.05,389.18,7487.0,365.579,365.6918,365.5602,365.6824,7487.0
2021-06-14 14:35:00,389.17,389.2,389.11,389.19,8379.0,365.673,365.7012,365.6166,365.6918,8379.0
2021-06-14 14:40:00,389.2,389.4,389.2,389.38,19100.0,365.7012,365.8891,365.7012,365.8703,19100.0
2021-06-14 14:45:00,389.37,389.44,389.34,389.4,9381.0,365.8609,365.9267,365.8327,365.8891,9381.0
2021-06-14 14:50:00,389.4,389.41,389.34,389.4,22594.0,365.8891,365.8985,365.8327,365.8891,22594.0
2021-06-14 14:55:00,389.4,389.4,389.35,389.38,14323.0,365.8891,365.8891,365.8421,365.8703,14323.0
2021-06-14 15:00:00,389.38,389.52,389.35,389.47,29266.0,365.8703,366.0018,365.8421,365.9549,29266.0
2021-06-14 15:05:00,389.47,389.47,389.32,389.41,18191.0,365.9549,365.9549,365.8139,365.8985,18191.0
2021-06-14 15:10:00,389.42,389.42,389.29,389.32,15591.0,365.9079,365.9079,365.7857,365.8139,15591.0
2021-06-14 15:15:00,389.35,389.37,389.3,389.33,16257.0,365.8421,365.8609,365.7951,365.8233,16257.0
2021-06-14 15:20:00,389.32,389.46,389.3,389.45,14766.0,365.8139,365.9455,365.7951,365.9361,14766.0
2021-06-14 15:25:00,389.45,389.56,389.4,389.56,10658.0,365.9361,366.0394,365.8891,366.0394,10658.0
2021-06-14 15:30:00,389.55,389.64,389.55,389.6,26425.0,366.03,366.1146,366.03,366.077,26425.0
2021-06-14 15:35:00,389.62,389.74,389.59,389.72,59192.0,366.0958,366.2086,366.0676,366.1898,59192.0
2021-06-14 15:40:00,389.73,389.96,389.73,389.93,37000.0,366.1992,366.4153,366.1992,366.3871,37000.0
2021-06-14 15:45:00,389.94,390.09,389.9,390.08,27139.0,366.3965,366.5374,366.3589,366.528,27139.0
2021-06-14 15:50:00,390.09,390.53,389.92,390.52,41957.0,366.5374,366.9509,366.3777,366.9415,41957.0
2021-06-14 15:55:00,390.52,391.04,390.46,391.03,99053.0,366.9415,367.4301,366.8851,367.4207,99053.0
2021-06-15 09:30:00,391.15,391.2,390.53,390.58,121543.0,367.5334,367.5804,366.9509,366.9978,121543.0
2021-06-15 09:35:00,390.58,390.69,390.46,390.54,18981.0,366.9978,367.1012,366.8851,366.9603,18981.0
2021-06-15 09:40:00,390.56,390.65,390.43,390.57,40326.0,366.9791,367.0636,366.8569,366.9885,40326.0
2021-06-15 09:45:00,390.59,390.75,390.54,390.56,19789.0,367.0072,367.1576,366.9603,366.9791,19789.0
2021-06-15 09:50:00,390.56,390.61,390.45,390.51,21348.0,366.9791,367.026,366.8757,366.9321,21348.0
2021-06-15 09:55:00,390.53,390.56,390.33,390.47,49710.0,366.9509,366.9791,366.7629,366.8945,49710.0
2021-06-15 10:00:00,390.47,390.54,390.27,390.33,13639.0,366.8945,366.9603,366.7066,366.7629,13639.0
2021-06-15 10:05:00,390.27,390.33,390.13,390.29,33620.0,366.7066,366.7629,366.575,366.7254,33620.0
2021-06-15 10:10:00,390.29,390.33,390.11,390.23,25137.0,366.7254,366.7629,366.5562,366.669,25137.0
2021-06-15 10:15:00,390.21,390.42,390.14,390.24,27212.0,366.6502,366.8475,366.5844,366.6784,27212.0
2021-06-15 10:20:00,390.23,390.47,390.21,390.27,12028.0,366.669,366.8945,366.6502,366.7066,12028.0
2021-06-15 10:25:00,390.3,390.3,390.06,390.15,18023.0,366.7348,366.7348,366.5092,366.5938,18023.0
2021-06-15 10:30:00,390.17,390.23,390.01,390.21,21929.0,366.6126,366.669,366.4623,366.6502,21929.0
2021-06-15 10:35:00,390.14,390.19,390.03,390.19,13951.0,366.5844,366.6314,366.4811,366.6314,13951.0
2021-06-15 10:40:00,390.19,390.19,389.94,390.02,15942.0,366.6314,366.6314,366.3965,366.4717,15942.0
2021-06-15 10:45:00,390.0,390.03,389.84,389.96,13303.0,366.4529,366.4811,366.3025,366.4153,13303.0
2021-06-15 10:50:00,389.96,390.04,389.86,389.93,17377.0,366.4153,366.4905,366.3213,366.3871,17377.0
2021-06-15 10:55:00,390.01,390.01,389.84,389.88,22403.0,366.4623,366.4623,366.3025,366.3401,22403.0
2021-06-15 11:00:00,389.86,389.94,389.72,389.88,15809.0,366.3213,366.3965,366.1898,366.3401,15809.0
2021-06-15 11:05:00,389.87,390.0,389.86,389.96,14374.0,366.3307,366.4529,366.3213,366.4153,14374.0
2021-06-15 11:10:00,389.95,389.95,389.86,389.88,16160.0,366.4059,366.4059,366.3213,366.3401,16160.0
2021-06-15 11:15:00,389.91,390.13,389.86,390.07,12801.0,366.3683,366.575,366.3213,366.5186,12801.0
2021-06-15 11:20:00,390.06,390.11,390.02,390.1,13323.0,366.5092,366.5562,366.4717,366.5468,13323.0
2021-06-15 11:25:00,390.09,390.09,389.82,389.93,8859.0,366.5374,366.5374,366.2837,366.3871,8859.0
2021-06-15 11:30:00,389.92,389.92,389.61,389.71,8367.0,366.3777,366.3777,366.0864,366.1804,8367.0
2021-06-15 11:35:00,389.7,389.7,389.4,389.49,20780.0,366.171,366.171,365.8891,365.9737,20780.0
2021-06-15 11:40:00,389.49,389.77,389.48,389.77,14770.0,365.9737,366.2368,365.9643,366.2368,14770.0
2021-06-15 11:45:00,389.75,389.8,389.7,389.77,8769.0,366.218,366.2649,366.171,366.2368,8769.0
2021-06-15 11:50:00,389.77,389.78,389.5,389.58,9488.0,366.2368,366.2461,365.9831,366.0582,9488.0
2021-06-15 11:55:00,389.6,389.76,389.6,389.75,11298.0,366.077,366.2274,366.077,366.218,11298.0
2021-06-15 12:00:00,389.76,389.94,389.76,389.89,7567.0,366.2274,366.3965,366.2274,366.3495,7567.0
2021-06-15 12:05:00,389.89,389.95,389.83,389.94,8811.0,366.3495,366.4059,366.2931,366.3965,8811.0
2021-06-15 12:10:00,389.96,390.04,389.95,389.96,17895.0,366.4153,366.4905,366.4059,366.4153,17895.0
2021-06-15 12:15:00,389.97,390.06,389.94,390.06,8456.0,366.4247,366.5092,366.3965,366.5092,8456.0
2021-06-15 12:20:00,390.04,390.14,390.01,390.14,6738.0,366.4905,366.5844,366.4623,366.5844,6738.0
2021-06-15 12:25:00,390.14,390.21,390.02,390.21,8440.0,366.5844,366.6502,366.4717,366.6502,8440.0
2021-06-15 12:30:00,390.21,390.25,390.14,390.23,10864.0,366.6502,366.6878,366.5844,366.669,10864.0
2021-06-15 12:35:00,390.22,390.24,390.14,390.14,4953.0,366.6596,366.6784,366.5844,366.5844,4953.0
2021-06-15 12:40:00,390.12,390.14,389.93,389.98,12065.0,366.5656,366.5844,366.3871,366.4341,12065.0
2021-06-15 12:45:00,389.97,390.08,389.96,390.03,9255.0,366.4247,366.528,366.4153,366.4811,9255.0
2021-06-15 12:50:00,390.02,390.03,389.93,389.94,10770.0,366.4717,366.4811,366.3871,366.3965,10770.0
2021-06-15 12:55:00,389.97,389.98,389.84,389.97,12541.0,366.4247,366.4341,366.3025,366.4247,12541.0
2021-06-15 13:00:00,390.03,390.03,389.88,389.88,9006.0,366.4811,366.4811,366.3401,366.3401,9006.0
2021-06-15 13:05:00,389.94,390.14,389.93,389.99,8791.0,366.3965,366.5844,366.3871,366.4435,8791.0
2021-06-15 13:10:00,389.99,390.02,389.92,390.02,8501.0,366.4435,366.4717,366.3777,366.4717,8501.0
2021-06-15 13:15:00,390.01,390.01,389.76,389.97,6943.0,366.4623,366.4623,366.2274,366.4247,6943.0
2021-06-15 13:20:00,389.93,389.96,389.87,389.9,5671.0,366.3871,366.4153,366.3307,366.3589,5671.0
2021-06-15 13:25:00,389.91,389.96,389.87,389.87,6214.0,366.3683,366.4153,366.3307,366.3307,6214.0
2021-06-15 13:30:00,389.9,390.1,389.89,390.09,44885.0,366.3589,366.5468,366.3495,366.5374,44885.0
2021-06-15 13:35:00,390.1,390.14,390.04,390.1,13258.0,366.5468,366.5844,366.4905,366.5468,13258.0
2021-06-15 13:40:00,390.1,390.17,390.04,390.09,44988.0,366.5468,366.6126,366.4905,366.5374,44988.0
2021-06-15 13:45:00,390.12,390.26,390.05,390.26,17471.0,366.5656,366.6972,366.4998,366.6972,17471.0
2021-06-15 13:50:00,390.24,390.42,390.24,390.37,104349.0,366.6784,366.8475,366.6784,366.8005,104349.0
2021-06-15 13:55:00,390.37,390.49,390.37,390.42,11328.0,366.8005,366.9133,366.8005,366.8475,11328.0
2021-06-15 14:00:00,390.43,390.67,390.42,390.65,41366.0,366.8569,367.0824,366.8475,367.0636,41366.0
2021-06-15 14:05:00,390.62,390.74,390.62,390.62,13550.0,367.0354,367.1482,367.0354,367.0354,13550.0
2021-06-15 14:10:00,390.59,390.59,390.23,390.23,9902.0,367.0072,367.0072,366.669,366.669,9902.0
2021-06-15 14:15:00,390.22,390.43,390.2,390.39,9773.0,366.6596,366.8569,366.6408,366.8193,9773.0
2021-06-15 14:20:00,390.38,390.41,390.3,390.39,10666.0,366.8099,366.8381,366.7348,366.8193,10666.0
2021-06-15 14:25:00,390.39,390.4,390.29,390.38,19716.0,366.8193,366.8287,366.7254,366.8099,19716.0
2021-06-15 14:30:00,390.38,390.38,390.28,390.31,21198.0,366.8099,366.8099,366.716,366.7441,21198.0
2021-06-15 14:35:00,390.32,390.35,390.26,390.29,10888.0,366.7535,366.7817,366.6972,366.7254,10888.0
2021-06-15 14:40:00,390.28,390.36,390.23,390.35,10660.0,366.716,366.7911,366.669,366.7817,10660.0
2021-06-15 14:45:00,390.33,390.55,390.33,390.52,12780.0,366.7629,366.9697,366.7629,366.9415,12780.0
2021-06-15 14:50:00,390.49,390.63,390.44,390.63,9171.0,366.9133,367.0448,366.8663,367.0448,9171.0
2021-06-15 14:55:00,390.61,390.73,390.51,390.51,21392.0,367.026,367.1388,366.9321,366.9321,21392.0
2021-06-15 15:00:00,390.46,390.46,390.08,390.08,29825.0,366.8851,366.8851,366.528,366.528,29825.0
2021-06-15 15:05:00,390.09,390.36,390.09,390.33,14460.0,366.5374,366.7911,366.5374,366.7629,14460.0
2021-06-15 15:10:00,390.33,390.42,390.3,390.32,9965.0,366.7629,366.8475,366.7348,366.7535,9965.0
2021-06-15 15:15:00,390.34,390.48,390.34,390.45,21892.0,366.7723,366.9039,366.7723,366.8757,21892.0
2021-06-15 15:20:00,390.47,390.52,390.34,390.36,21383.0,366.8945,366.9415,366.7723,366.7911,21383.0
2021-06-15 15:25:00,390.37,390.42,390.1,390.21,21440.0,366.8005,366.8475,366.5468,366.6502,21440.0
2021-06-15 15:30:00,390.21,390.22,389.92,389.99,28440.0,366.6502,366.6596,366.3777,366.4435,28440.0
2021-06-15 15:35:00,390.03,390.13,389.86,390.13,21807.0,366.4811,366.575,366.3213,366.575,21807.0
2021-06-15 15:40:00,390.14,390.4,390.11,390.31,37687.0,366.5844,366.8287,366.5562,366.7441,37687.0
2021-06-15 15:45:00,390.32,390.7,390.3,390.67,59870.0,366.7535,367.1106,366.7348,367.0824,59870.0
2021-06-15 15:50:00,390.66,390.69,390.01,390.11,83838.0,367.073,367.1012,366.4623,366.5562,83838.0
2021-06-15 15:55:00,390.08,390.35,389.94,390.35,145669.0,366.528,366.7817,366.3965,366.7817,145669.0
2021-06-16 09:30:00,390.42,390.58,390.08,390.16,91894.0,366.8475,366.9978,366.528,366.6032,91894.0
2021-06-16 09:35:00,390.2,390.4,390.15,390.21,43970.0,366.6408,366.8287,366.5938,366.6502,43970.0
2021-06-16 09:40:00,390.22,390.27,390.09,390.12,18880.0,366.6596,366.7066,366.5374,366.5656,18880.0
2021-06-16 09:45:00,390.13,390.16,389.94,389.99,13959.0,366.575,366.6032,366.3965,366.4435,13959.0
2021-06-16 09:50:00,390.0,390.12,389.98,390.04,11937.0,366.4529,366.5656,366.4341,366.4905,11937.0
2021-06-16 09:55:00,390.07,390.12,389.98,390.11,12842.0,366.5186,366.5656,366.4341,366.5562,12842.0
2021-06-16 10:00:00,390.14,390.19,389.98,390.11,17025.0,366.5844,366.6314,366.4341,366.5562,17025.0
2021-06-16 10:05:00,390.09,390.34,390.09,390.16,30737.0,366.5374,366.7723,366.5374,366.6032,30737.0
2021-06-16 10:10:00,390.18,390.24,390.06,390.14,17687.0,366.622,366.6784,366.5092,366.5844,17687.0
2021-06-16 10:15:00,390.13,390.16,390.05,390.06,16072.0,366.575,366.6032,366.4998,366.5092,16072.0
2021-06-16 10:20:00,390.01,390.18,390.0,390.03,14906.0,366.4623,366.622,366.4529,366.4811,14906.0
2021-06-16 10:25:00,390.06,390.11,390.02,390.08,12789.0,366.5092,366.5562,366.4717,366.528,12789.0
2021-06-16 10:30:00,390.08,390.18,390.03,390.07,43765.0,366.528,366.622,366.4811,366.5186,43765.0
2021-06-16 10:35:00,390.04,390.1,389.99,390.06,13617.0,366.4905,366.5468,366.4435,366.5092,13617.0
2021-06-16 10:40:00,390.02,390.04,389.87,389.97,12525.0,366.4717,366.4905,366.3307,366.4247,12525.0
2021-06-16 10:45:00,389.96,390.04,389.89,389.92,11473.0,366.4153,366.4905,366.3495,366.3777,11473.0
2021-06-16 10:50:00,389.97,389.99,389.87,389.92,5899.0,366.4247,366.4435,366.3307,366.3777,5899.0
2021-06-16 10:55:00,389.95,389.98,389.92,389.98,7690.0,366.4059,366.4341,366.3777,366.4341,7690.0
2021-06-16 11:00:00,390.0,390.09,389.99,390.02,8523.0,366.4529,366.5374,366.4435,366.4717,8523.0
2021-06-16 11:05:00,390.01,390.05,389.93,389.96,15061.0,366.4623,366.4998,366.3871,366.4153,15061.0
2021-06-16 11:10:00,389.96,390.12,389.93,390.12,5663.0,366.4153,366.5656,366.3871,366.5656,5663.0
2021-06-16 11:15:00,390.12,390.33,390.11,390.33,27057.0,366.5656,366.7629,366.5562,366.7629,27057.0
2021-06-16 11:20:00,390.31,390.32,390.23,390.24,9189.0,366.7441,366.7535,366.669,366.6784,9189.0
2021-06-16 11:25:00,390.24,390.3,390.19,390.3,12076.0,366.6784,366.7348,366.6314,366.7348,12076.0
2021-06-16 11:30:00,390.28,390.3,390.09,390.11,30491.0,366.716,366.7348,366.5374,366.5562,30491.0
2021-06-16 11:35:00,390.1,390.15,390.0,390.02,11758.0,366.5468,366.5938,366.4529,366.4717,11758.0
2021-06-16 11:40:00,390.06,390.08,390.02,390.07,6520.0,366.5092,366.528,366.4717,366.5186,6520.0
2021-06-16 11:45:00,390.08,390.15,390.04,390.14,8822.0,366.528,366.5938,366.4905,366.5844,8822.0
2021-06-16 11:50:00,390.15,390.18,390.08,390.09,7221.0,366.5938,366.622,366.528,366.5374,7221.0
2021-06-16 11:55:00,390.07,390.14,390.04,390.04,9628.0,366.5186,366.5844,366.4905,366.4905,9628.0
2021-06-16 12:00:00,390.04,390.09,389.98,389.99,8518.0,366.4905,366.5374,366.4341,366.4435,8518.0
2021-06-16 12:05:00,389.99,389.99,389.78,389.81,26425.0,366.4435,366.4435,366.2461,366.2743,26425.0
2021-06-16 12:10:00,389.79,389.82,389.58,389.6,22109.0,366.2555,366.2837,366.0582,366.077,22109.0
2021-06-16 12:15:00,389.58,389.66,389.52,389.54,14694.0,366.0582,366.1334,366.0018,366.0206,14694.0
2021-06-16 12:20:00,389.52,389.55,389.32,389.32,16157.0,366.0018,366.03,365.8139,365.8139,16157.0
2021-06-16 12:25:00,389.3,389.38,389.15,389.38,8905.0,365.7951,365.8703,365.6542,365.8703,8905.0
2021-06-16 12:30:00,389.35,389.47,389.35,389.41,6346.0,365.8421,365.9549,365.8421,365.8985,6346.0
2021-06-16 12:35:00,389.46,389.47,389.17,389.22,7772.0,365.9455,365.9549,365.673,365.72,7772.0
2021-06-16 12:40:00,389.24,389.38,389.19,389.31,12336.0,365.7388,365.8703,365.6918,365.8045,12336.0
2021-06-16 12:45:00,389.29,389.3,389.11,389.22,14342.0,365.7857,365.7951,365.6166,365.72,14342.0
2021-06-16 12:50:00,389.22,389.24,389.12,389.13,11739.0,365.72,365.7388,365.626,365.6354,11739.0
2021-06-16 12:55:00,389.17,389.35,389.16,389.35,6791.0,365.673,365.8421,365.6636,365.8421,6791.0
2021-06-16 13:00:00,389.35,389.37,389.23,389.23,10186.0,365.8421,365.8609,365.7294,365.7294,10186.0
2021-06-16 13:05:00,389.24,389.31,389.21,389.24,5191.0,365.7388,365.8045,365.7106,365.7388,5191.0
2021-06-16 13:10:00,389.25,389.46,389.24,389.45,10696.0,365.7481,365.9455,365.7388,365.9361,10696.0
2021-06-16 13:15:00,389.45,389.45,389.21,389.21,20951.0,365.9361,365.9361,365.7106,365.7106,20951.0
2021-06-16 13:20:00,389.2,389.26,389.06,389.1,11495.0,365.7012,365.7575,365.5696,365.6072,11495.0
2021-06-16 13:25:00,389.12,389.16,388.89,388.98,46086.0,365.626,365.6636,365.4099,365.4945,46086.0
2021-06-16 13:30:00,388.96,389.27,388.96,389.21,14862.0,365.4757,365.7669,365.4757,365.7106,14862.0
2021-06-16 13:35:00,389.24,389.32,389.19,389.3,11686.0,365.7388,365.8139,365.6918,365.7951,11686.0
2021-06-16 13:40:00,389.27,389.27,389.06,389.11,8677.0,365.7669,365.7669,365.5696,365.6166,8677.0
2021-06-16 13:45:00,389.05,389.1,388.76,388.77,25189.0,365.5602,365.6072,365.2877,365.2971,25189.0
2021-06-16 13:50:00,388.72,389.08,388.53,389.08,33946.0,365.2501,365.5884,365.0716,365.5884,33946.0
2021-06-16 13:55:00,389.1,389.2,388.96,389.01,48973.0,365.6072,365.7012,365.4757,365.5226,48973.0
2021-06-16 14:00:00,389.0,389.0,386.02,386.84,327030.0,365.5132,365.5132,362.7132,363.4837,327030.0
2021-06-16 14:05:00,387.05,388.34,386.93,388.04,139550.0,363.681,364.8931,363.5682,364.6112,139550.0
2021-06-16 14:10:00,387.85,388.25,387.38,387.49,85597.0,364.4327,364.8085,363.9911,364.0944,85597.0
2021-06-16 14:15:00,387.4,387.43,386.43,386.62,142720.0,364.0098,364.038,363.0984,363.2769,142720.0
2021-06-16 14:20:00,386.68,387.26,386.53,386.99,93875.0,363.3333,363.8783,363.1924,363.6246,93875.0
2021-06-16 14:25:00,386.98,387.77,386.98,387.58,101750.0,363.6152,364.3575,363.6152,364.179,101750.0
2021-06-16 14:30:00,387.5,387.83,386.97,387.25,64202.0,364.1038,364.4139,363.6058,363.8689,64202.0
2021-06-16 14:35:00,387.38,387.72,386.75,387.08,81570.0,363.9911,364.3105,363.3991,363.7092,81570.0
2021-06-16 14:40:00,387.12,387.16,386.15,386.15,83234.0,363.7468,363.7843,362.8353,362.8353,83234.0
2021-06-16 14:45:00,386.17,386.94,386.09,386.44,77953.0,362.8541,363.5776,362.7789,363.1078,77953.0
2021-06-16 14:50:00,386.46,387.25,386.35,387.12,59453.0,363.1266,363.8689,363.0232,363.7468,59453.0
2021-06-16 14:55:00,387.15,387.83,386.92,387.68,37735.0,363.7749,364.4139,363.5588,364.2729,37735.0
2021-06-16 15:00:00,387.67,387.9,387.45,387.86,29173.0,364.2635,364.4797,364.0568,364.4421,29173.0
2021-06-16 15:05:00,387.84,388.33,387.8,388.33,44990.0,364.4233,364.8837,364.3857,364.8837,44990.0
2021-06-16 15:10:00,388.34,388.8,388.31,388.74,58620.0,364.8931,365.3253,364.8649,365.2689,58620.0
2021-06-16 15:15:00,388.72,389.05,388.69,389.02,43099.0,365.2501,365.5602,365.222,365.532,43099.0
2021-06-16 15:20:00,389.03,389.39,388.93,389.36,32237.0,365.5414,365.8797,365.4475,365.8515,32237.0
2021-06-16 15:25:00,389.35,389.44,388.86,388.86,66260.0,365.8421,365.9267,365.3817,365.3817,66260.0
2021-06-16 15:30:00,388.96,389.07,388.55,388.63,39371.0,365.4757,365.579,365.0904,365.1656,39371.0
2021-06-16 15:35:00,388.6,388.99,388.43,388.99,23220.0,365.1374,365.5038,364.9777,365.5038,23220.0
2021-06-16 15:40:00,389.0,389.42,388.66,388.71,69577.0,365.5132,365.9079,365.1938,365.2408,69577.0
2021-06-16 15:45:00,388.7,388.78,388.47,388.53,71230.0,365.2314,365.3065,365.0152,365.0716,71230.0
2021-06-16 15:50:00,388.52,388.53,388.24,388.27,110259.0,365.0622,365.0716,364.7991,364.8273,110259.0
2021-06-16 15:55:00,388.26,388.35,387.93,388.14,151203.0,364.8179,364.9025,364.5078,364.7052,151203.0
2021-06-17 09:30:00,387.64,388.45,387.62,388.4,139351.0,364.2354,364.9965,364.2166,364.9495,139351.0
2021-06-17 09:35:00,388.39,388.79,388.39,388.73,54624.0,364.9401,365.3159,364.9401,365.2595,54624.0
2021-06-17 09:40:00,388.71,388.73,387.77,387.78,68569.0,365.2408,365.2595,364.3575,364.3669,68569.0
2021-06-17 09:45:00,387.84,387.92,387.68,387.75,24539.0,364.4233,364.4985,364.2729,364.3387,24539.0
2021-06-17 09:50:00,387.76,388.02,387.72,388.01,48083.0,364.3481,364.5924,364.3105,364.583,48083.0
2021-06-17 09:55:00,388.04,388.11,387.62,387.81,52182.0,364.6112,364.677,364.2166,364.3951,52182.0
2021-06-17 10:00:00,387.82,388.1,387.77,388.1,41028.0,364.4045,364.6676,364.3575,364.6676,41028.0
2021-06-17 10:05:00,388.16,388.22,387.34,387.38,86243.0,364.724,364.7803,363.9535,363.9911,86243.0
2021-06-17 10:10:00,387.37,387.45,387.14,387.39,29844.0,363.9817,364.0568,363.7655,364.0005,29844.0
2021-06-17 10:15:00,387.37,387.82,387.34,387.82,27045.0,363.9817,364.4045,363.9535,364.4045,27045.0
2021-06-17 10:20:00,387.82,387.95,387.68,387.91,20780.0,364.4045,364.5266,364.2729,364.4891,20780.0
2021-06-17 10:25:00,387.91,388.2,387.87,387.95,25609.0,364.4891,364.7615,364.4515,364.5266,25609.0
2021-06-17 10:30:00,387.99,388.41,387.99,388.41,135611.0,364.5642,364.9589,364.5642,364.9589,135611.0
2021-06-17 10:35:00,388.44,388.82,388.4,388.62,47440.0,364.9871,365.3441,364.9495,365.1562,47440.0
2021-06-17 10:40:00,388.66,388.7,388.54,388.63,39749.0,365.1938,365.2314,365.081,365.1656,39749.0
2021-06-17 10:45:00,388.66,388.72,388.19,388.29,44928.0,365.1938,365.2501,364.7521,364.8461,44928.0
2021-06-17 10:50:00,388.25,388.4,388.05,388.06,31158.0,364.8085,364.9495,364.6206,364.63,31158.0
2021-06-17 10:55:00,388.06,388.11,387.71,387.85,25009.0,364.63,364.677,364.3011,364.4327,25009.0
2021-06-17 11:00:00,387.87,387.94,387.75,387.79,16455.0,364.4515,364.5172,364.3387,364.3763,16455.0
2021-06-17 11:05:00,387.82,387.89,387.64,387.68,25245.0,364.4045,364.4703,364.2354,364.2729,25245.0
2021-06-17 11:10:00,387.66,387.69,387.29,387.35,24947.0,364.2541,364.2823,363.9065,363.9629,24947.0
2021-06-17 11:15:00,387.42,387.89,387.4,387.85,20796.0,364.0286,364.4703,364.0098,364.4327,20796.0
2021-06-17 11:20:00,387.82,387.9,387.66,387.69,17164.0,364.4045,364.4797,364.2541,364.2823,17164.0
2021-06-17 11:25:00,387.72,388.06,387.58,388.02,21232.0,364.3105,364.63,364.179,364.5924,21232.0
2021-06-17 11:30:00,388.09,388.43,388.0,388.36,22060.0,364.6582,364.9777,364.5736,364.9119,22060.0
2021-06-17 11:35:00,388.39,388.53,388.32,388.41,15028.0,364.9401,365.0716,364.8743,364.9589,15028.0
2021-06-17 11:40:00,388.47,388.47,388.25,388.29,12611.0,365.0152,365.0152,364.8085,364.8461,12611.0
2021-06-17 11:45:00,388.36,388.48,388.32,388.46,21438.0,364.9119,365.0246,364.8743,365.0058,21438.0
2021-06-17 11:50:00,388.44,388.44,387.7,387.85,25232.0,364.9871,364.9871,364.2917,364.4327,25232.0
2021-06-17 11:55:00,387.86,387.88,387.2,387.28,41915.0,364.4421,364.4609,363.8219,363.8971,41915.0
2021-06-17 12:00:00,387.25,387.42,387.13,387.38,21823.0,363.8689,364.0286,363.7561,363.9911,21823.0
2021-06-17 12:05:00,387.34,387.34,386.96,387.05,33653.0,363.9535,363.9535,363.5964,363.681,33653.0
2021-06-17 12:10:00,387.05,387.26,386.95,387.19,22641.0,363.681,363.8783,363.587,363.8125,22641.0
2021-06-17 12:15:00,387.18,387.18,386.33,386.34,48211.0,363.8031,363.8031,363.0045,363.0138,48211.0
2021-06-17 12:20:00,386.34,386.34,385.59,385.69,132072.0,363.0138,363.0138,362.3091,362.4031,132072.0
2021-06-17 12:25:00,385.75,386.05,385.65,385.84,47153.0,362.4595,362.7414,362.3655,362.544,47153.0
2021-06-17 12:30:00,385.8,386.18,385.5,386.18,40637.0,362.5065,362.8635,362.2246,362.8635,40637.0
2021-06-17 12:35:00,386.19,386.53,386.13,386.52,29944.0,362.8729,363.1924,362.8165,363.183,29944.0
2021-06-17 12:40:00,386.53,386.73,386.47,386.62,15761.0,363.1924,363.3803,363.136,363.2769,15761.0
2021-06-17 12:45:00,386.57,386.7,386.48,386.6,15941.0,363.23,363.3521,363.1454,363.2581,15941.0
2021-06-17 12:50:00,386.59,387.02,386.48,386.9,136108.0,363.2488,363.6528,363.1454,363.54,136108.0
2021-06-17 12:55:00,386.89,387.16,386.78,387.15,39644.0,363.5306,363.7843,363.4273,363.7749,39644.0
2021-06-17 13:00:00,387.16,387.62,387.13,387.52,29042.0,363.7843,364.2166,363.7561,364.1226,29042.0
2021-06-17 13:05:00,387.58,388.02,387.52,387.99,25938.0,364.179,364.5924,364.1226,364.5642,25938.0
2021-06-17 13:10:00,387.98,387.99,387.68,387.83,29705.0,364.5548,364.5642,364.2729,364.4139,29705.0
2021-06-17 13:15:00,387.87,387.99,387.74,387.8,33518.0,364.4515,364.5642,364.3293,364.3857,33518.0
2021-06-17 13:20:00,387.85,388.01,387.78,387.88,57017.0,364.4327,364.583,364.3669,364.4609,57017.0
2021-06-17 13:25:00,387.94,388.2,387.81,388.2,10377.0,364.5172,364.7615,364.3951,364.7615,10377.0
2021-06-17 13:30:00,388.21,388.35,388.05,388.31,39295.0,364.7709,364.9025,364.6206,364.8649,39295.0
2021-06-17 13:35:00,388.31,388.35,388.22,388.3,11521.0,364.8649,364.9025,364.7803,364.8555,11521.0
2021-06-17 13:40:00,388.32,388.49,388.27,388.43,19081.0,364.8743,365.034,364.8273,364.9777,19081.0
2021-06-17 13:45:00,388.47,388.51,388.35,388.41,11238.0,365.0152,365.0528,364.9025,364.9589,11238.0
2021-06-17 13:50:00,388.49,388.5,388.2,388.22,11079.0,365.034,365.0434,364.7615,364.7803,11079.0
2021-06-17 13:55:00,388.13,388.2,387.95,388.15,19464.0,364.6958,364.7615,364.5266,364.7146,19464.0
2021-06-17 14:00:00,388.2,388.26,387.95,388.15,39730.0,364.7615,364.8179,364.5266,364.7146,39730.0
2021-06-17 14:05:00,388.11,388.21,387.85,387.87,22846.0,364.677,364.7709,364.4327,364.4515,22846.0
2021-06-17 14:10:00,387.87,388.17,387.85,388.1,37040.0,364.4515,364.7334,364.4327,364.6676,37040.0
2021-06-17 14:15:00,388.15,388.22,388.07,388.12,10508.0,364.7146,364.7803,364.6394,364.6864,10508.0
2021-06-17 14:20:00,388.14,388.14,387.96,388.07,19283.0,364.7052,364.7052,364.536,364.6394,19283.0
2021-06-17 14:25:00,388.07,388.29,388.02,388.23,13757.0,364.6394,364.8461,364.5924,364.7897,13757.0
2021-06-17 14:30:00,388.18,388.19,387.81,387.96,19041.0,364.7428,364.7521,364.3951,364.536,19041.0
2021-06-17 14:35:00,387.95,387.98,387.8,387.83,7537.0,364.5266,364.5548,364.3857,364.4139,7537.0
2021-06-17 14:40:00,387.81,388.03,387.78,388.0,13412.0,364.3951,364.6018,364.3669,364.5736,13412.0
2021-06-17 14:45:00,388.0,388.06,387.72,387.8,17405.0,364.5736,364.63,364.3105,364.3857,17405.0
2021-06-17 14:50:00,387.78,387.84,387.65,387.78,38970.0,364.3669,364.4233,364.2448,364.3669,38970.0
2021-06-17 14:55:00,387.79,387.99,387.74,387.8,7810.0,364.3763,364.5642,364.3293,364.3857,7810.0
2021-06-17 15:00:00,387.81,388.22,387.61,388.2,31466.0,364.3951,364.7803,364.2072,364.7615,31466.0
2021-06-17 15:05:00,388.16,388.2,388.02,388.16,19847.0,364.724,364.7615,364.5924,364.724,19847.0
2021-06-17 15:10:00,388.18,388.62,388.1,388.61,20129.0,364.7428,365.1562,364.6676,365.1468,20129.0
2021-06-17 15:15:00,388.61,388.61,388.46,388.55,11583.0,365.1468,365.1468,365.0058,365.0904,11583.0
2021-06-17 15:20:00,388.58,388.61,388.34,388.37,11564.0,365.1186,365.1468,364.8931,364.9213,11564.0
2021-06-17 15:25:00,388.39,388.53,388.38,388.48,18502.0,364.9401,365.0716,364.9307,365.0246,18502.0
2021-06-17 15:30:00,388.5,388.66,388.4,388.48,36494.0,365.0434,365.1938,364.9495,365.0246,36494.0
2021-06-17 15:35:00,388.47,388.75,388.31,388.71,73669.0,365.0152,365.2783,364.8649,365.2408,73669.0
2021-06-17 15:40:00,388.72,388.85,388.57,388.61,58875.0,365.2501,365.3723,365.1092,365.1468,58875.0
2021-06-17 15:45:00,388.59,388.87,388.4,388.68,49342.0,365.128,365.3911,364.9495,365.2126,49342.0
2021-06-17 15:50:00,388.68,388.91,388.23,388.32,89664.0,365.2126,365.4287,364.7897,364.8743,89664.0
2021-06-17 15:55:00,388.31,388.41,387.81,387.94,151098.0,364.8649,364.9589,364.3951,364.5172,151098.0
2021-06-18 09:30:00,384.7,385.26,384.24,384.88,321005.0,361.4729,361.9991,361.0406,361.642,321005.0
2021-06-18 09:35:00,384.74,385.08,384.41,384.77,55553.0,361.5105,361.8299,361.2004,361.5386,55553.0
2021-06-18 09:40:00,384.76,385.34,384.47,385.24,124018.0,361.5292,362.0742,361.2568,361.9803,124018.0
2021-06-18 09:45:00,385.23,385.38,384.93,385.0,43652.0,361.9709,362.1118,361.689,361.7548,43652.0
2021-06-18 09:50:00,385.03,385.03,383.97,384.05,115473.0,361.7829,361.7829,360.7869,360.8621,115473.0
2021-06-18 09:55:00,384.09,385.0,384.02,384.86,56699.0,360.8997,361.7548,360.8339,361.6232,56699.0
2021-06-18 10:00:00,384.81,385.03,383.86,383.86,67236.0,361.5762,361.7829,360.6836,360.6836,67236.0
2021-06-18 10:05:00,383.89,384.85,383.89,384.81,106661.0,360.7118,361.6138,360.7118,361.5762,106661.0
2021-06-18 10:10:00,384.77,384.86,384.3,384.68,31955.0,361.5386,361.6232,361.097,361.4541,31955.0
2021-06-18 10:15:00,384.6,384.65,384.04,384.04,46199.0,361.3789,361.4259,360.8527,360.8527,46199.0
2021-06-18 10:20:00,384.12,384.58,383.81,384.27,67076.0,360.9279,361.3601,360.6366,361.0688,67076.0
2021-06-18 10:25:00,384.22,384.5,384.06,384.31,28473.0,361.0218,361.2849,360.8715,361.1064,28473.0
2021-06-18 10:30:00,384.26,384.4,383.57,384.35,57105.0,361.0594,361.191,360.4111,361.144,57105.0
2021-06-18 10:35:00,384.35,384.8,384.35,384.79,31872.0,361.144,361.5668,361.144,361.5574,31872.0
2021-06-18 10:40:00,384.74,384.74,384.25,384.3,37287.0,361.5105,361.5105,361.05,361.097,37287.0
2021-06-18 10:45:00,384.31,384.38,383.97,384.07,39997.0,361.1064,361.1722,360.7869,360.8809,39997.0
2021-06-18 10:50:00,384.01,384.13,383.64,383.67,33884.0,360.8245,360.9373,360.4769,360.5051,33884.0
2021-06-18 10:55:00,383.66,384.11,383.6,383.9,62254.0,360.4957,360.9185,360.4393,360.7212,62254.0
2021-06-18 11:00:00,383.88,384.2,383.68,383.76,33346.0,360.7024,361.0031,360.5145,360.5896,33346.0
2021-06-18 11:05:00,383.82,383.92,383.69,383.8,19238.0,360.646,360.74,360.5238,360.6272,19238.0
2021-06-18 11:10:00,383.8,383.95,383.45,383.48,45885.0,360.6272,360.7681,360.2983,360.3265,45885.0
2021-06-18 11:15:00,383.47,384.0,383.45,383.86,47580.0,360.3171,360.8151,360.2983,360.6836,47580.0
2021-06-18 11:20:00,383.78,383.94,383.74,383.78,20873.0,360.6084,360.7588,360.5708,360.6084,20873.0
2021-06-18 11:25:00,383.75,383.75,383.35,383.39,33698.0,360.5802,360.5802,360.2044,360.242,33698.0
2021-06-18 11:30:00,383.41,384.15,383.32,384.09,53907.0,360.2608,360.9561,360.1762,360.8997,53907.0
2021-06-18 11:35:00,384.07,384.53,384.04,384.41,30947.0,360.8809,361.3131,360.8527,361.2004,30947.0
2021-06-18 11:40:00,384.39,384.4,384.1,384.18,14015.0,361.1816,361.191,360.9091,360.9843,14015.0
2021-06-18 11:45:00,384.15,384.37,384.14,384.32,20995.0,360.9561,361.1628,360.9467,361.1158,20995.0
2021-06-18 11:50:00,384.35,384.44,384.25,384.3,21165.0,361.144,361.2286,361.05,361.097,21165.0
2021-06-18 11:55:00,384.23,384.41,384.19,384.41,10906.0,361.0312,361.2004,360.9937,361.2004,10906.0
2021-06-18 12:00:00,384.41,384.41,384.08,384.33,17322.0,361.2004,361.2004,360.8903,361.1252,17322.0
2021-06-18 12:05:00,384.36,384.83,384.36,384.82,13608.0,361.1534,361.595,361.1534,361.5856,13608.0
2021-06-18 12:10:00,384.81,384.82,384.61,384.67,22567.0,361.5762,361.5856,361.3883,361.4447,22567.0
2021-06-18 12:15:00,384.67,384.7,384.58,384.68,14754.0,361.4447,361.4729,361.3601,361.4541,14754.0
2021-06-18 12:20:00,384.66,384.74,384.56,384.67,16889.0,361.4353,361.5105,361.3413,361.4447,16889.0
2021-06-18 12:25:00,384.64,384.86,384.63,384.85,13794.0,361.4165,361.6232,361.4071,361.6138,13794.0
2021-06-18 12:30:00,384.85,384.87,384.71,384.76,14110.0,361.6138,361.6326,361.4823,361.5292,14110.0
2021-06-18 12:35:00,384.7,384.74,384.45,384.46,11775.0,361.4729,361.5105,361.238,361.2474,11775.0
2021-06-18 12:40:00,384.47,384.49,384.26,384.28,15280.0,361.2568,361.2755,361.0594,361.0782,15280.0
2021-06-18 12:45:00,384.28,384.28,384.0,384.21,19548.0,361.0782,361.0782,360.8151,361.0125,19548.0
2021-06-18 12:50:00,384.2,384.42,384.2,384.35,16555.0,361.0031,361.2098,361.0031,361.144,16555.0
2021-06-18 12:55:00,384.33,384.37,384.24,384.36,28469.0,361.1252,361.1628,361.0406,361.1534,28469.0
2021-06-18 13:00:00,384.36,384.41,384.18,384.37,21545.0,361.1534,361.2004,360.9843,361.1628,21545.0
2021-06-18 13:05:00,384.34,384.63,384.32,384.57,18120.0,361.1346,361.4071,361.1158,361.3507,18120.0
2021-06-18 13:10:00,384.56,384.84,384.55,384.79,19896.0,361.3413,361.6044,361.3319,361.5574,19896.0
2021-06-18 13:15:00,384.77,384.83,384.7,384.72,110918.0,361.5386,361.595,361.4729,361.4917,110918.0
2021-06-18 13:20:00,384.72,384.73,384.35,384.38,15877.0,361.4917,361.5011,361.144,361.1722,15877.0
2021-06-18 13:25:00,384.41,384.42,384.14,384.16,14080.0,361.2004,361.2098,360.9467,360.9655,14080.0
2021-06-18 13:30:00,384.19,384.44,384.18,384.44,9725.0,360.9937,361.2286,360.9843,361.2286,9725.0
2021-06-18 13:35:00,384.46,384.55,384.35,384.42,21919.0,361.2474,361.3319,361.144,361.2098,21919.0
2021-06-18 13:40:00,384.44,384.54,384.32,384.34,13323.0,361.2286,361.3225,361.1158,361.1346,13323.0
2021-06-18 13:45:00,384.31,384.33,383.92,383.93,34177.0,361.1064,361.1252,360.74,360.7494,34177.0
2021-06-18 13:50:00,383.93,384.24,383.78,384.19,20957.0,360.7494,361.0406,360.6084,360.9937,20957.0
2021-06-18 13:55:00,384.21,384.3,384.13,384.3,17759.0,361.0125,361.097,360.9373,361.097,17759.0
2021-06-18 14:00:00,384.26,384.72,384.05,384.48,28489.0,361.0594,361.4917,360.8621,361.2661,28489.0
2021-06-18 14:05:00,384.46,384.59,384.39,384.47,18850.0,361.2474,361.3695,361.1816,361.2568,18850.0
2021-06-18 14:10:00,384.47,384.56,384.29,384.47,21981.0,361.2568,361.3413,361.0876,361.2568,21981.0
2021-06-18 14:15:00,384.44,384.52,384.32,384.41,20121.0,361.2286,361.3037,361.1158,361.2004,20121.0
2021-06-18 14:20:00,384.41,384.61,384.38,384.46,15603.0,361.2004,361.3883,361.1722,361.2474,15603.0
2021-06-18 14:25:00,384.46,384.49,384.21,384.42,21117.0,361.2474,361.2755,361.0125,361.2098,21117.0
2021-06-18 14:30:00,384.41,384.49,384.2,384.2,12802.0,361.2004,361.2755,361.0031,361.0031,12802.0
2021-06-18 14:35:00,384.24,384.27,383.95,384.05,27875.0,361.0406,361.0688,360.7681,360.8621,27875.0
2021-06-18 14:40:00,384.05,384.13,383.72,383.78,24463.0,360.8621,360.9373,360.552,360.6084,24463.0
2021-06-18 14:45:00,383.8,383.92,383.75,383.77,29013.0,360.6272,360.74,360.5802,360.599,29013.0
2021-06-18 14:50:00,383.8,384.0,383.71,383.74,21247.0,360.6272,360.8151,360.5426,360.5708,21247.0
2021-06-18 14:55:00,383.72,383.72,383.45,383.59,38312.0,360.552,360.552,360.2983,360.4299,38312.0
2021-06-18 15:00:00,383.52,384.0,383.39,383.64,36737.0,360.3641,360.8151,360.242,360.4769,36737.0
2021-06-18 15:05:00,383.65,383.7,383.34,383.46,32183.0,360.4863,360.5332,360.195,360.3077,32183.0
2021-06-18 15:10:00,383.46,383.94,383.41,383.92,30559.0,360.3077,360.7588,360.2608,360.74,30559.0
2021-06-18 15:15:00,383.85,384.24,383.77,384.23,25838.0,360.6742,361.0406,360.599,361.0312,25838.0
2021-06-18 15:20:00,384.22,384.55,384.2,384.51,23155.0,361.0218,361.3319,361.0031,361.2943,23155.0
2021-06-18 15:25:00,384.54,384.54,384.18,384.24,32462.0,361.3225,361.3225,360.9843,361.0406,32462.0
2021-06-18 15:30:00,384.21,384.35,383.89,384.08,63861.0,361.0125,361.144,360.7118,360.8903,63861.0
2021-06-18 15:35:00,384.06,384.36,383.93,384.29,27757.0,360.8715,361.1534,360.7494,361.0876,27757.0
2021-06-18 15:40:00,384.29,384.52,384.11,384.47,36900.0,361.0876,361.3037,360.9185,361.2568,36900.0
2021-06-18 15:45:00,384.47,384.58,383.76,383.78,83430.0,361.2568,361.3601,360.5896,360.6084,83430.0
2021-06-18 15:50:00,383.76,384.29,383.76,383.98,56919.0,360.5896,361.0876,360.5896,360.7963,56919.0
2021-06-18 15:55:00,383.99,383.99,382.52,382.81,407609.0,360.8057,360.8057,359.4245,359.697,407609.0
2021-06-21 09:30:00,384.49,384.78,383.74,383.74,227660.0,361.2755,361.548,360.5708,360.5708,227660.0
2021-06-21 09:35:00,383.69,384.26,383.65,384.1,51696.0,360.5238,361.0594,360.4863,360.9091,51696.0
2021-06-21 09:40:00,384.13,384.47,383.86,384.44,64311.0,360.9373,361.2568,360.6836,361.2286,64311.0
2021-06-21 09:45:00,384.41,384.76,383.99,384.73,91361.0,361.2004,361.5292,360.8057,361.5011,91361.0
2021-06-21 09:50:00,384.68,385.4,384.52,385.4,62091.0,361.4541,362.1306,361.3037,362.1306,62091.0
2021-06-21 09:55:00,385.43,385.57,385.32,385.42,45248.0,362.1588,362.2903,362.0554,362.1494,45248.0
2021-06-21 10:00:00,385.45,385.97,385.39,385.95,80062.0,362.1776,362.6662,362.1212,362.6474,80062.0
2021-06-21 10:05:00,385.97,386.31,385.87,386.26,52163.0,362.6662,362.9857,362.5722,362.9387,52163.0
2021-06-21 10:10:00,386.22,386.29,385.81,386.0,44607.0,362.9011,362.9669,362.5158,362.6944,44607.0
2021-06-21 10:15:00,386.02,386.36,385.98,385.98,43459.0,362.7132,363.0326,362.6756,362.6756,43459.0
2021-06-21 10:20:00,385.92,386.35,385.92,386.09,38456.0,362.6192,363.0232,362.6192,362.7789,38456.0
2021-06-21 10:25:00,386.11,386.66,386.09,386.58,41799.0,362.7977,363.3145,362.7789,363.2394,41799.0
2021-06-21 10:30:00,386.61,386.88,386.54,386.85,27002.0,363.2675,363.5212,363.2018,363.4931,27002.0
2021-06-21 10:35:00,386.8,387.13,386.75,387.02,57901.0,363.4461,363.7561,363.3991,363.6528,57901.0
2021-06-21 10:40:00,387.03,387.27,386.99,387.11,36184.0,363.6622,363.8877,363.6246,363.7374,36184.0
2021-06-21 10:45:00,387.12,387.32,387.12,387.17,22710.0,363.7468,363.9347,363.7468,363.7937,22710.0
2021-06-21 10:50:00,387.21,387.62,387.21,387.44,29986.0,363.8313,364.2166,363.8313,364.0474,29986.0
2021-06-21 10:55:00,387.47,387.63,387.38,387.45,19705.0,364.0756,364.226,363.9911,364.0568,19705.0
2021-06-21 11:00:00,387.46,387.55,387.25,387.27,30762.0,364.0662,364.1508,363.8689,363.8877,30762.0
2021-06-21 11:05:00,387.3,387.5,387.16,387.27,29989.0,363.9159,364.1038,363.7843,363.8877,29989.0
2021-06-21 11:10:00,387.29,387.34,387.11,387.14,26487.0,363.9065,363.9535,363.7374,363.7655,26487.0
2021-06-21 11:15:00,387.2,387.41,387.14,387.39,33549.0,363.8219,364.0192,363.7655,364.0005,33549.0
2021-06-21 11:20:00,387.38,387.55,387.24,387.45,27663.0,363.9911,364.1508,363.8595,364.0568,27663.0
2021-06-21 11:25:00,387.44,387.53,387.26,387.26,18403.0,364.0474,364.132,363.8783,363.8783,18403.0
2021-06-21 11:30:00,387.32,387.47,387.24,387.3,33961.0,363.9347,364.0756,363.8595,363.9159,33961.0
2021-06-21 11:35:00,387.29,387.59,387.29,387.55,41809.0,363.9065,364.1884,363.9065,364.1508,41809.0
2021-06-21 11:40:00,387.55,387.67,387.42,387.61,35874.0,364.1508,364.2635,364.0286,364.2072,35874.0
2021-06-21 11:45:00,387.61,387.73,387.61,387.71,18080.0,364.2072,364.3199,364.2072,364.3011,18080.0
2021-06-21 11:50:00,387.7,387.75,387.56,387.6,18920.0,364.2917,364.3387,364.1602,364.1978,18920.0
2021-06-21 11:55:00,387.59,387.72,387.48,387.55,19702.0,364.1884,364.3105,364.085,364.1508,19702.0
2021-06-21 12:00:00,387.61,387.7,387.58,387.6,25270.0,364.2072,364.2917,364.179,364.1978,25270.0
2021-06-21 12:05:00,387.6,387.61,387.46,387.52,15737.0,364.1978,364.2072,364.0662,364.1226,15737.0
2021-06-21 12:10:00,387.52,387.57,387.41,387.5,14923.0,364.1226,364.1696,364.0192,364.1038,14923.0
2021-06-21 12:15:00,387.53,387.61,387.51,387.54,9257.0,364.132,364.2072,364.1132,364.1414,9257.0
2021-06-21 12:20:00,387.5,387.51,387.28,387.28,16677.0,364.1038,364.1132,363.8971,363.8971,16677.0
2021-06-21 12:25:00,387.28,387.46,387.28,387.42,11766.0,363.8971,364.0662,363.8971,364.0286,11766.0
2021-06-21 12:30:00,387.46,387.5,387.32,387.4,37501.0,364.0662,364.1038,363.9347,364.0098,37501.0
2021-06-21 12:35:00,387.41,387.51,387.37,387.41,16458.0,364.0192,364.1132,363.9817,364.0192,16458.0
2021-06-21 12:40:00,387.46,387.49,387.33,387.43,10866.0,364.0662,364.0944,363.9441,364.038,10866.0
2021-06-21 12:45:00,387.4,387.57,387.34,387.34,15164.0,364.0098,364.1696,363.9535,363.9535,15164.0
2021-06-21 12:50:00,387.32,387.46,387.29,387.37,15003.0,363.9347,364.0662,363.9065,363.9817,15003.0
2021-06-21 12:55:00,387.37,387.42,387.29,387.29,28819.0,363.9817,364.0286,363.9065,363.9065,28819.0
2021-06-21 13:00:00,387.31,387.34,387.25,387.27,19540.0,363.9253,363.9535,363.8689,363.8877,19540.0
2021-06-21 13:05:00,387.26,387.38,387.22,387.34,20525.0,363.8783,363.9911,363.8407,363.9535,20525.0
2021-06-21 13:10:00,387.3,387.51,387.27,387.41,20968.0,363.9159,364.1132,363.8877,364.0192,20968.0
2021-06-21 13:15:00,387.4,387.55,387.35,387.53,36944.0,364.0098,364.1508,363.9629,364.132,36944.0
2021-06-21 13:20:00,387.51,387.53,387.39,387.42,14404.0,364.1132,364.132,364.0005,364.0286,14404.0
2021-06-21 13:25:00,387.44,387.58,387.4,387.51,21619.0,364.0474,364.179,364.0098,364.1132,21619.0
2021-06-21 13:30:00,387.53,387.73,387.53,387.68,40349.0,364.132,364.3199,364.132,364.2729,40349.0
2021-06-21 13:35:00,387.68,387.76,387.6,387.76,20195.0,364.2729,364.3481,364.1978,364.3481,20195.0
2021-06-21 13:40:00,387.77,388.11,387.77,388.02,83276.0,364.3575,364.677,364.3575,364.5924,83276.0
2021-06-21 13:45:00,388.0,388.26,387.99,388.22,33227.0,364.5736,364.8179,364.5642,364.7803,33227.0
2021-06-21 13:50:00,388.21,388.3,388.16,388.25,31479.0,364.7709,364.8555,364.724,364.8085,31479.0
2021-06-21 13:55:00,388.24,388.24,388.08,388.08,12942.0,364.7991,364.7991,364.6488,364.6488,12942.0
2021-06-21 14:00:00,388.15,388.22,387.89,387.94,24921.0,364.7146,364.7803,364.4703,364.5172,24921.0
2021-06-21 14:05:00,387.95,388.06,387.93,388.04,21362.0,364.5266,364.63,364.5078,364.6112,21362.0
2021-06-21 14:10:00,388.01,388.06,387.97,388.05,15556.0,364.583,364.63,364.5454,364.6206,15556.0
2021-06-21 14:15:00,388.06,388.12,388.03,388.04,10975.0,364.63,364.6864,364.6018,364.6112,10975.0
2021-06-21 14:20:00,388.02,388.06,387.91,387.94,13314.0,364.5924,364.63,364.4891,364.5172,13314.0
2021-06-21 14:25:00,387.92,387.97,387.86,387.94,16321.0,364.4985,364.5454,364.4421,364.5172,16321.0
2021-06-21 14:30:00,387.93,387.95,387.76,387.85,11926.0,364.5078,364.5266,364.3481,364.4327,11926.0
2021-06-21 14:35:00,387.86,387.97,387.78,387.78,18989.0,364.4421,364.5454,364.3669,364.3669,18989.0
2021-06-21 14:40:00,387.79,387.91,387.77,387.91,40865.0,364.3763,364.4891,364.3575,364.4891,40865.0
2021-06-21 14:45:00,387.91,387.91,387.76,387.8,27395.0,364.4891,364.4891,364.3481,364.3857,27395.0
2021-06-21 14:50:00,387.78,387.98,387.75,387.97,31156.0,364.3669,364.5548,364.3387,364.5454,31156.0
2021-06-21 14:55:00,387.94,388.09,387.91,388.0,40310.0,364.5172,364.6582,364.4891,364.5736,40310.0
2021-06-21 15:00:00,387.97,388.11,387.94,388.09,28587.0,364.5454,364.677,364.5172,364.6582,28587.0
2021-06-21 15:05:00,388.09,388.27,388.06,388.25,35311.0,364.6582,364.8273,364.63,364.8085,35311.0
2021-06-21 15:10:00,388.24,388.24,387.89,387.89,36285.0,364.7991,364.7991,364.4703,364.4703,36285.0
2021-06-21 15:15:00,387.91,388.11,387.87,388.01,41405.0,364.4891,364.677,364.4515,364.583,41405.0
2021-06-21 15:20:00,388.03,388.03,387.74,387.78,44041.0,364.6018,364.6018,364.3293,364.3669,44041.0
2021-06-21 15:25:00,387.78,387.99,387.7,387.99,41042.0,364.3669,364.5642,364.2917,364.5642,41042.0
2021-06-21 15:30:00,387.99,388.14,387.86,388.09,67556.0,364.5642,364.7052,364.4421,364.6582,67556.0
2021-06-21 15:35:00,388.11,388.2,387.97,388.14,45727.0,364.677,364.7615,364.5454,364.7052,45727.0
2021-06-21 15:40:00,388.11,388.17,387.85,387.85,47719.0,364.677,364.7334,364.4327,364.4327,47719.0
2021-06-21 15:45:00,387.88,387.98,387.71,387.9,64653.0,364.4609,364.5548,364.3011,364.4797,64653.0
2021-06-21 15:50:00,387.91,388.31,387.81,388.28,115390.0,364.4891,364.8649,364.3951,364.8367,115390.0
2021-06-21 15:55:00,388.31,388.38,388.04,388.19,237910.0,364.8649,364.9307,364.6112,364.7521,237910.0
2021-06-22 09:30:00,388.24,388.32,387.84,388.2,111023.0,364.7991,364.8743,364.4233,364.7615,111023.0
2021-06-22 09:35:00,388.21,388.23,387.75,387.88,54836.0,364.7709,364.7897,364.3387,364.4609,54836.0
2021-06-22 09:40:00,387.92,388.12,387.82,387.97,28875.0,364.4985,364.6864,364.4045,364.5454,28875.0
2021-06-22 09:45:00,387.98,388.43,387.92,387.99,38583.0,364.5548,364.9777,364.4985,364.5642,38583.0
2021-06-22 09:50:00,388.02,388.16,387.56,387.7,53642.0,364.5924,364.724,364.1602,364.2917,53642.0
2021-06-22 09:55:00,387.79,387.97,387.71,387.79,35940.0,364.3763,364.5454,364.3011,364.3763,35940.0
2021-06-22 10:00:00,387.82,387.93,387.47,387.93,39713.0,364.4045,364.5078,364.0756,364.5078,39713.0
2021-06-22 10:05:00,387.92,388.41,387.84,388.18,63567.0,364.4985,364.9589,364.4233,364.7428,63567.0
2021-06-22 10:10:00,388.18,388.25,388.02,388.21,28495.0,364.7428,364.8085,364.5924,364.7709,28495.0
2021-06-22 10:15:00,388.26,388.53,388.21,388.4,35719.0,364.8179,365.0716,364.7709,364.9495,35719.0
2021-06-22 10:20:00,388.36,388.63,388.36,388.55,27647.0,364.9119,365.1656,364.9119,365.0904,27647.0
2021-06-22 10:25:00,388.55,388.62,388.41,388.57,12145.0,365.0904,365.1562,364.9589,365.1092,12145.0
2021-06-22 10:30:00,388.54,388.73,388.51,388.62,19297.0,365.081,365.2595,365.0528,365.1562,19297.0
2021-06-22 10:35:00,388.64,388.71,388.59,388.71,18318.0,365.175,365.2408,365.128,365.2408,18318.0
2021-06-22 10:40:00,388.7,388.73,388.63,388.68,22792.0,365.2314,365.2595,365.1656,365.2126,22792.0
2021-06-22 10:45:00,388.65,388.85,388.59,388.85,27807.0,365.1844,365.3723,365.128,365.3723,27807.0
2021-06-22 10:50:00,388.83,389.04,388.82,388.98,19708.0,365.3535,365.5508,365.3441,365.4945,19708.0
2021-06-22 10:55:00,388.94,389.14,388.93,389.11,12973.0,365.4569,365.6448,365.4475,365.6166,12973.0
2021-06-22 11:00:00,389.13,389.15,389.03,389.14,13460.0,365.6354,365.6542,365.5414,365.6448,13460.0
2021-06-22 11:05:00,389.14,389.35,389.13,389.35,23886.0,365.6448,365.8421,365.6354,365.8421,23886.0
2021-06-22 11:10:00,389.41,389.74,389.41,389.63,29172.0,365.8985,366.2086,365.8985,366.1052,29172.0
2021-06-22 11:15:00,389.69,389.81,389.55,389.63,30043.0,366.1616,366.2743,366.03,366.1052,30043.0
2021-06-22 11:20:00,389.61,389.73,389.55,389.65,17013.0,366.0864,366.1992,366.03,366.124,17013.0
2021-06-22 11:25:00,389.65,389.8,389.64,389.65,19892.0,366.124,366.2649,366.1146,366.124,19892.0
2021-06-22 11:30:00,389.64,389.74,389.62,389.65,10595.0,366.1146,366.2086,366.0958,366.124,10595.0
2021-06-22 11:35:00,389.61,389.62,389.37,389.41,19383.0,366.0864,366.0958,365.8609,365.8985,19383.0
2021-06-22 11:40:00,389.42,389.52,389.33,389.36,21956.0,365.9079,366.0018,365.8233,365.8515,21956.0
2021-06-22 11:45:00,389.39,389.52,389.37,389.43,8996.0,365.8797,366.0018,365.8609,365.9173,8996.0
2021-06-22 11:50:00,389.42,389.49,389.35,389.35,11519.0,365.9079,365.9737,365.8421,365.8421,11519.0
2021-06-22 11:55:00,389.37,389.41,389.23,389.26,18119.0,365.8609,365.8985,365.7294,365.7575,18119.0
2021-06-22 12:00:00,389.27,389.52,389.27,389.45,9009.0,365.7669,366.0018,365.7669,365.9361,9009.0
2021-06-22 12:05:00,389.45,389.56,389.45,389.49,13014.0,365.9361,366.0394,365.9361,365.9737,13014.0
2021-06-22 12:10:00,389.5,389.58,389.48,389.5,8624.0,365.9831,366.0582,365.9643,365.9831,8624.0
2021-06-22 12:15:00,389.51,389.52,389.42,389.45,17785.0,365.9925,366.0018,365.9079,365.9361,17785.0
2021-06-22 12:20:00,389.45,389.54,389.41,389.54,14963.0,365.9361,366.0206,365.8985,366.0206,14963.0
2021-06-22 12:25:00,389.53,389.68,389.52,389.66,31105.0,366.0112,366.1522,366.0018,366.1334,31105.0
2021-06-22 12:30:00,389.66,389.66,389.42,389.45,15863.0,366.1334,366.1334,365.9079,365.9361,15863.0
2021-06-22 12:35:00,389.46,389.52,389.42,389.48,19327.0,365.9455,366.0018,365.9079,365.9643,19327.0
2021-06-22 12:40:00,389.49,389.54,389.41,389.5,10893.0,365.9737,366.0206,365.8985,365.9831,10893.0
2021-06-22 12:45:00,389.5,389.62,389.5,389.61,5141.0,365.9831,366.0958,365.9831,366.0864,5141.0
2021-06-22 12:50:00,389.6,389.66,389.57,389.58,39401.0,366.077,366.1334,366.0488,366.0582,39401.0
2021-06-22 12:55:00,389.57,389.6,389.49,389.51,10936.0,366.0488,366.077,365.9737,365.9925,10936.0
2021-06-22 13:00:00,389.51,389.57,389.48,389.52,9467.0,365.9925,366.0488,365.9643,366.0018,9467.0
2021-06-22 13:05:00,389.52,389.67,389.46,389.64,7276.0,366.0018,366.1428,365.9455,366.1146,7276.0
2021-06-22 13:10:00,389.65,389.73,389.62,389.63,9567.0,366.124,366.1992,366.0958,366.1052,9567.0
2021-06-22 13:15:00,389.61,389.63,389.38,389.43,17900.0,366.0864,366.1052,365.8703,365.9173,17900.0
2021-06-22 13:20:00,389.43,389.57,389.39,389.57,16963.0,365.9173,366.0488,365.8797,366.0488,16963.0
2021-06-22 13:25:00,389.56,389.68,389.54,389.6,19684.0,366.0394,366.1522,366.0206,366.077,19684.0
2021-06-22 13:30:00,389.63,389.64,389.56,389.59,12701.0,366.1052,366.1146,366.0394,366.0676,12701.0
2021-06-22 13:35:00,389.61,389.66,389.59,389.63,12736.0,366.0864,366.1334,366.0676,366.1052,12736.0
2021-06-22 13:40:00,389.63,389.67,389.6,389.6,11239.0,366.1052,366.1428,366.077,366.077,11239.0
2021-06-22 13:45:00,389.58,389.69,389.57,389.68,5541.0,366.0582,366.1616,366.0488,366.1522,5541.0
2021-06-22 13:50:00,389.67,389.69,389.63,389.68,12437.0,366.1428,366.1616,366.1052,366.1522,12437.0
2021-06-22 13:55:00,389.65,389.67,389.56,389.65,5446.0,366.124,366.1428,366.0394,366.124,5446.0
2021-06-22 14:00:00,389.63,389.66,389.47,389.59,17557.0,366.1052,366.1334,365.9549,366.0676,17557.0
2021-06-22 14:05:00,389.57,389.59,389.48,389.52,10012.0,366.0488,366.0676,365.9643,366.0018,10012.0
2021-06-22 14:10:00,389.51,389.62,389.48,389.61,16577.0,365.9925,366.0958,365.9643,366.0864,16577.0
2021-06-22 14:15:00,389.6,389.68,389.55,389.65,23487.0,366.077,366.1522,366.03,366.124,23487.0
2021-06-22 14:20:00,389.65,389.73,389.61,389.71,12750.0,366.124,366.1992,366.0864,366.1804,12750.0
2021-06-22 14:25:00,389.72,389.81,389.57,389.69,21464.0,366.1898,366.2743,366.0488,366.1616,21464.0
2021-06-22 14:30:00,389.68,389.81,389.64,389.79,14725.0,366.1522,366.2743,366.1146,366.2555,14725.0
2021-06-22 14:35:00,389.79,390.06,389.67,390.05,34141.0,366.2555,366.5092,366.1428,366.4998,34141.0
2021-06-22 14:40:00,390.05,390.1,389.92,389.94,20173.0,366.4998,366.5468,366.3777,366.3965,20173.0
2021-06-22 14:45:00,389.93,390.0,389.8,389.8,21144.0,366.3871,366.4529,366.2649,366.2649,21144.0
2021-06-22 14:50:00,389.83,390.06,389.78,390.06,18406.0,366.2931,366.5092,366.2461,366.5092,18406.0
2021-06-22 14:55:00,390.06,390.18,390.03,390.08,20995.0,366.5092,366.622,366.4811,366.528,20995.0
2021-06-22 15:00:00,390.09,390.38,390.09,390.38,30287.0,366.5374,366.8099,366.5374,366.8099,30287.0
2021-06-22 15:05:00,390.39,390.56,390.24,390.51,27374.0,366.8193,366.9791,366.6784,366.9321,27374.0
2021-06-22 15:10:00,390.52,390.72,390.52,390.66,43902.0,366.9415,367.1294,366.9415,367.073,43902.0
2021-06-22 15:15:00,390.68,390.73,390.54,390.66,62061.0,367.0918,367.1388,366.9603,367.073,62061.0
2021-06-22 15:20:00,390.69,390.88,390.69,390.87,34812.0,367.1012,367.2797,367.1012,367.2703,34812.0
2021-06-22 15:25:00,390.92,391.09,390.89,390.94,43079.0,367.3173,367.4771,367.2891,367.3361,43079.0
2021-06-22 15:30:00,390.94,391.05,390.75,390.86,33841.0,367.3361,367.4395,367.1576,367.2609,33841.0
2021-06-22 15:35:00,390.84,390.88,390.61,390.71,24680.0,367.2421,367.2797,367.026,367.12,24680.0
2021-06-22 15:40:00,390.72,390.78,390.51,390.51,31417.0,367.1294,367.1858,366.9321,366.9321,31417.0
2021-06-22 15:45:00,390.51,390.6,390.39,390.41,39534.0,366.9321,367.0166,366.8193,366.8381,39534.0
2021-06-22 15:50:00,390.4,390.53,390.18,390.52,85597.0,366.8287,366.9509,366.622,366.9415,85597.0
2021-06-22 15:55:00,390.51,390.56,390.16,390.21,96644.0,366.9321,366.9791,366.6032,366.6502,96644.0
2021-06-23 09:30:00,390.31,390.89,390.22,390.66,183912.0,366.7441,367.2891,366.6596,367.073,183912.0
2021-06-23 09:35:00,390.68,390.68,390.38,390.38,62261.0,367.0918,367.0918,366.8099,366.8099,62261.0
2021-06-23 09:40:00,390.4,390.7,390.36,390.7,31481.0,366.8287,367.1106,366.7911,367.1106,31481.0
2021-06-23 09:45:00,390.69,390.84,390.53,390.6,55148.0,367.1012,367.2421,366.9509,367.0166,55148.0
2021-06-23 09:50:00,390.61,390.63,390.29,390.32,36907.0,367.026,367.0448,366.7254,366.7535,36907.0
2021-06-23 09:55:00,390.34,390.87,390.34,390.75,25786.0,366.7723,367.2703,366.7723,367.1576,25786.0
2021-06-23 10:00:00,390.76,390.89,390.44,390.65,29175.0,367.167,367.2891,366.8663,367.0636,29175.0
2021-06-23 10:05:00,390.64,390.91,390.64,390.86,23996.0,367.0542,367.3079,367.0542,367.2609,23996.0
2021-06-23 10:10:00,390.82,390.93,390.7,390.91,21119.0,367.2234,367.3267,367.1106,367.3079,21119.0
2021-06-23 10:15:00,390.94,391.12,390.92,391.07,29860.0,367.3361,367.5052,367.3173,367.4583,29860.0
2021-06-23 10:20:00,391.06,391.14,390.88,390.92,32995.0,367.4489,367.524,367.2797,367.3173,32995.0
2021-06-23 10:25:00,390.93,390.97,390.75,390.76,25300.0,367.3267,367.3643,367.1576,367.167,25300.0
2021-06-23 10:30:00,390.77,390.82,390.5,390.67,16830.0,367.1764,367.2234,366.9227,367.0824,16830.0
2021-06-23 10:35:00,390.62,390.62,390.46,390.5,10582.0,367.0354,367.0354,366.8851,366.9227,10582.0
2021-06-23 10:40:00,390.48,390.61,390.48,390.52,16095.0,366.9039,367.026,366.9039,366.9415,16095.0
2021-06-23 10:45:00,390.59,390.64,390.44,390.48,8357.0,367.0072,367.0542,366.8663,366.9039,8357.0
2021-06-23 10:50:00,390.48,390.67,390.42,390.61,13260.0,366.9039,367.0824,366.8475,367.026,13260.0
2021-06-23 10:55:00,390.61,390.69,390.57,390.69,10546.0,367.026,367.1012,366.9885,367.1012,10546.0
2021-06-23 11:00:00,390.74,390.82,390.22,390.23,41793.0,367.1482,367.2234,366.6596,366.669,41793.0
2021-06-23 11:05:00,390.21,390.26,390.15,390.15,19519.0,366.6502,366.6972,366.5938,366.5938,19519.0
2021-06-23 11:10:00,390.15,390.33,390.15,390.31,16451.0,366.5938,366.7629,366.5938,366.7441,16451.0
2021-06-23 11:15:00,390.31,390.34,390.25,390.28,13841.0,366.7441,366.7723,366.6878,366.716,13841.0
2021-06-23 11:20:00,390.29,390.47,390.23,390.36,33520.0,366.7254,366.8945,366.669,366.7911,33520.0
2021-06-23 11:25:00,390.4,390.47,390.31,390.37,12179.0,366.8287,366.8945,366.7441,366.8005,12179.0
2021-06-23 11:30:00,390.37,390.4,390.13,390.14,15058.0,366.8005,366.8287,366.575,366.5844,15058.0
2021-06-23 11:35:00,390.15,390.33,390.09,390.3,16417.0,366.5938,366.7629,366.5374,366.7348,16417.0
2021-06-23 11:40:00,390.25,390.42,390.25,390.36,9260.0,366.6878,366.8475,366.6878,366.7911,9260.0
2021-06-23 11:45:00,390.39,390.42,390.33,390.37,10497.0,366.8193,366.8475,366.7629,366.8005,10497.0
2021-06-23 11:50:00,390.35,390.5,390.34,390.5,8598.0,366.7817,366.9227,366.7723,366.9227,8598.0
2021-06-23 11:55:00,390.49,390.5,390.39,390.44,8340.0,366.9133,366.9227,366.8193,366.8663,8340.0
2021-06-23 12:00:00,390.43,390.49,390.35,390.48,7835.0,366.8569,366.9133,366.7817,366.9039,7835.0
2021-06-23 12:05:00,390.48,390.57,390.45,390.52,8255.0,366.9039,366.9885,366.8757,366.9415,8255.0
2021-06-23 12:10:00,390.54,390.57,390.5,390.51,5575.0,366.9603,366.9885,366.9227,366.9321,5575.0
2021-06-23 12:15:00,390.5,390.51,390.44,390.48,5132.0,366.9227,366.9321,366.8663,366.9039,5132.0
2021-06-23 12:20:00,390.48,390.57,390.45,390.51,9297.0,366.9039,366.9885,366.8757,366.9321,9297.0
2021-06-23 12:25:00,390.49,390.57,390.49,390.53,5322.0,366.9133,366.9885,366.9133,366.9509,5322.0
2021-06-23 12:30:00,390.51,390.53,390.39,390.45,8983.0,366.9321,366.9509,366.8193,366.8757,8983.0
2021-06-23 12:35:00,390.45,390.46,389.94,389.96,26135.0,366.8757,366.8851,366.3965,366.4153,26135.0
2021-06-23 12:40:00,389.95,390.31,389.89,390.31,18313.0,366.4059,366.7441,366.3495,366.7441,18313.0
2021-06-23 12:45:00,390.3,390.3,390.15,390.27,10196.0,366.7348,366.7348,366.5938,366.7066,10196.0
2021-06-23 12:50:00,390.27,390.35,390.27,390.3,11701.0,366.7066,366.7817,366.7066,366.7348,11701.0
2021-06-23 12:55:00,390.3,390.32,390.18,390.32,9570.0,366.7348,366.7535,366.622,366.7535,9570.0
2021-06-23 13:00:00,390.32,390.35,390.24,390.33,10415.0,366.7535,366.7817,366.6784,366.7629,10415.0
2021-06-23 13:05:00,390.3,390.49,390.3,390.46,14417.0,366.7348,366.9133,366.7348,366.8851,14417.0
2021-06-23 13:10:00,390.47,390.6,390.45,390.6,56300.0,366.8945,367.0166,366.8757,367.0166,56300.0
2021-06-23 13:15:00,390.61,390.67,390.59,390.62,11112.0,367.026,367.0824,367.0072,367.0354,11112.0
2021-06-23 13:20:00,390.6,390.7,390.6,390.64,8247.0,367.0166,367.1106,367.0166,367.0542,8247.0
2021-06-23 13:25:00,390.66,390.71,390.62,390.66,8002.0,367.073,367.12,367.0354,367.073,8002.0
2021-06-23 13:30:00,390.65,390.71,390.64,390.69,7868.0,367.0636,367.12,367.0542,367.1012,7868.0
2021-06-23 13:35:00,390.71,390.72,390.59,390.6,26410.0,367.12,367.1294,367.0072,367.0166,26410.0
2021-06-23 13:40:00,390.62,390.64,390.52,390.59,16599.0,367.0354,367.0542,366.9415,367.0072,16599.0
2021-06-23 13:45:00,390.59,390.64,390.51,390.59,14559.0,367.0072,367.0542,366.9321,367.0072,14559.0
2021-06-23 13:50:00,390.57,390.69,390.56,390.63,22012.0,366.9885,367.1012,366.9791,367.0448,22012.0
2021-06-23 13:55:00,390.65,390.71,390.58,390.69,16289.0,367.0636,367.12,366.9978,367.1012,16289.0
2021-06-23 14:00:00,390.68,390.69,390.4,390.51,36030.0,367.0918,367.1012,366.8287,366.9321,36030.0
2021-06-23 14:05:00,390.46,390.58,390.46,390.57,10836.0,366.8851,366.9978,366.8851,366.9885,10836.0
2021-06-23 14:10:00,390.59,390.62,390.54,390.6,10571.0,367.0072,367.0354,366.9603,367.0166,10571.0
2021-06-23 14:15:00,390.59,390.59,390.42,390.51,14101.0,367.0072,367.0072,366.8475,366.9321,14101.0
2021-06-23 14:20:00,390.52,390.52,390.37,390.4,16130.0,366.9415,366.9415,366.8005,366.8287,16130.0
2021-06-23 14:25:00,390.42,390.49,390.38,390.41,17982.0,366.8475,366.9133,366.8099,366.8381,17982.0
2021-06-23 14:30:00,390.37,390.47,390.33,390.45,12239.0,366.8005,366.8945,366.7629,366.8757,12239.0
2021-06-23 14:35:00,390.49,390.57,390.42,390.54,12805.0,366.9133,366.9885,366.8475,366.9603,12805.0
2021-06-23 14:40:00,390.56,390.56,390.36,390.43,25358.0,366.9791,366.9791,366.7911,366.8569,25358.0
2021-06-23 14:45:00,390.44,390.5,390.39,390.43,25209.0,366.8663,366.9227,366.8193,366.8569,25209.0
2021-06-23 14:50:00,390.44,390.44,390.38,390.43,21426.0,366.8663,366.8663,366.8099,366.8569,21426.0
2021-06-23 14:55:00,390.46,390.57,390.43,390.48,6947.0,366.8851,366.9885,366.8569,366.9039,6947.0
2021-06-23 15:00:00,390.51,390.56,390.47,390.51,14113.0,366.9321,366.9791,366.8945,366.9321,14113.0
2021-06-23 15:05:00,390.49,390.53,390.35,390.43,18111.0,366.9133,366.9509,366.7817,366.8569,18111.0
2021-06-23 15:10:00,390.44,390.59,390.44,390.55,16626.0,366.8663,367.0072,366.8663,366.9697,16626.0
2021-06-23 15:15:00,390.55,390.55,390.44,390.53,15199.0,366.9697,366.9697,366.8663,366.9509,15199.0
2021-06-23 15:20:00,390.56,390.63,390.5,390.61,12995.0,366.9791,367.0448,366.9227,367.026,12995.0
2021-06-23 15:25:00,390.63,390.91,390.58,390.81,27171.0,367.0448,367.3079,366.9978,367.214,27171.0
2021-06-23 15:30:00,390.81,390.82,390.68,390.68,24112.0,367.214,367.2234,367.0918,367.0918,24112.0
2021-06-23 15:35:00,390.69,390.69,390.5,390.53,22105.0,367.1012,367.1012,366.9227,366.9509,22105.0
2021-06-23 15:40:00,390.52,390.55,390.42,390.43,29455.0,366.9415,366.9697,366.8475,366.8569,29455.0
2021-06-23 15:45:00,390.4,390.43,390.02,390.1,69646.0,366.8287,366.8569,366.4717,366.5468,69646.0
2021-06-23 15:50:00,390.09,390.09,389.85,389.93,64192.0,366.5374,366.5374,366.3119,366.3871,64192.0
2021-06-23 15:55:00,389.93,389.94,389.7,389.79,78985.0,366.3871,366.3965,366.171,366.2555,78985.0
2021-06-24 09:30:00,391.89,392.09,391.76,391.89,167466.0,368.2288,368.4167,368.1066,368.2288,167466.0
2021-06-24 09:35:00,391.91,392.05,391.82,391.91,57276.0,368.2475,368.3791,368.163,368.2475,57276.0
2021-06-24 09:40:00,391.89,392.27,391.87,391.98,30961.0,368.2288,368.5858,368.21,368.3133,30961.0
2021-06-24 09:45:00,391.99,392.2,391.95,392.14,26439.0,368.3227,368.52,368.2851,368.4637,26439.0
2021-06-24 09:50:00,392.19,392.23,392.02,392.11,20166.0,368.5106,368.5482,368.3509,368.4355,20166.0
2021-06-24 09:55:00,392.12,392.18,391.81,391.92,19141.0,368.4449,368.5012,368.1536,368.2569,19141.0
2021-06-24 10:00:00,391.96,392.08,391.78,392.02,27016.0,368.2945,368.4073,368.1254,368.3509,27016.0
2021-06-24 10:05:00,392.03,392.23,391.96,391.96,43019.0,368.3603,368.5482,368.2945,368.2945,43019.0
2021-06-24 10:10:00,391.97,392.05,391.88,391.95,18481.0,368.3039,368.3791,368.2194,368.2851,18481.0
2021-06-24 10:15:00,391.96,392.21,391.96,392.18,16177.0,368.2945,368.5294,368.2945,368.5012,16177.0
2021-06-24 10:20:00,392.17,392.44,392.17,392.38,38802.0,368.4918,368.7455,368.4918,368.6892,38802.0
2021-06-24 10:25:00,392.38,392.44,392.33,392.44,29258.0,368.6892,368.7455,368.6422,368.7455,29258.0
2021-06-24 10:30:00,392.45,392.48,392.28,392.46,25244.0,368.7549,368.7831,368.5952,368.7643,25244.0
2021-06-24 10:35:00,392.44,392.45,392.36,392.44,27748.0,368.7455,368.7549,368.6704,368.7455,27748.0
2021-06-24 10:40:00,392.42,392.5,392.38,392.47,30586.0,368.7268,368.8019,368.6892,368.7737,30586.0
2021-06-24 10:45:00,392.45,392.45,392.25,392.25,19857.0,368.7549,368.7549,368.567,368.567,19857.0
2021-06-24 10:50:00,392.27,392.32,392.0,392.03,30241.0,368.5858,368.6328,368.3321,368.3603,30241.0
2021-06-24 10:55:00,392.01,392.12,391.98,392.03,8213.0,368.3415,368.4449,368.3133,368.3603,8213.0
2021-06-24 11:00:00,392.05,392.14,392.02,392.07,9317.0,368.3791,368.4637,368.3509,368.3979,9317.0
2021-06-24 11:05:00,392.06,392.17,392.06,392.17,12051.0,368.3885,368.4918,368.3885,368.4918,12051.0
2021-06-24 11:10:00,392.16,392.17,392.02,392.05,14041.0,368.4825,368.4918,368.3509,368.3791,14041.0
2021-06-24 11:15:00,392.05,392.08,391.86,391.95,19056.0,368.3791,368.4073,368.2006,368.2851,19056.0
2021-06-24 11:20:00,391.95,391.96,391.84,391.93,16648.0,368.2851,368.2945,368.1818,368.2663,16648.0
2021-06-24 11:25:00,391.91,391.97,391.87,391.97,8036.0,368.2475,368.3039,368.21,368.3039,8036.0
2021-06-24 11:30:00,392.01,392.09,391.98,392.0,7752.0,368.3415,368.4167,368.3133,368.3321,7752.0
2021-06-24 11:35:00,392.0,392.05,391.87,391.88,15226.0,368.3321,368.3791,368.21,368.2194,15226.0
2021-06-24 11:40:00,391.88,391.96,391.67,391.87,21546.0,368.2194,368.2945,368.022,368.21,21546.0
2021-06-24 11:45:00,391.87,391.98,391.84,391.95,14837.0,368.21,368.3133,368.1818,368.2851,14837.0
2021-06-24 11:50:00,391.96,392.03,391.82,391.83,8502.0,368.2945,368.3603,368.163,368.1724,8502.0
2021-06-24 11:55:00,391.82,391.9,391.8,391.8,23073.0,368.163,368.2381,368.1442,368.1442,23073.0
2021-06-24 12:00:00,391.81,391.88,391.81,391.84,6446.0,368.1536,368.2194,368.1536,368.1818,6446.0
2021-06-24 12:05:00,391.87,391.91,391.86,391.89,14875.0,368.21,368.2475,368.2006,368.2288,14875.0
2021-06-24 12:10:00,391.91,392.08,391.88,391.98,17287.0,368.2475,368.4073,368.2194,368.3133,17287.0
2021-06-24 12:15:00,391.98,392.05,391.94,392.03,5847.0,368.3133,368.3791,368.2757,368.3603,5847.0
2021-06-24 12:20:00,392.05,392.15,392.01,392.14,7527.0,368.3791,368.4731,368.3415,368.4637,7527.0
2021-06-24 12:25:00,392.1,392.1,391.98,391.98,10599.0,368.4261,368.4261,368.3133,368.3133,10599.0
2021-06-24 12:30:00,391.99,392.04,391.9,391.98,7387.0,368.3227,368.3697,368.2381,368.3133,7387.0
2021-06-24 12:35:00,391.98,392.13,391.94,392.09,38908.0,368.3133,368.4543,368.2757,368.4167,38908.0
2021-06-24 12:40:00,392.08,392.31,392.08,392.21,31195.0,368.4073,368.6234,368.4073,368.5294,31195.0
2021-06-24 12:45:00,392.21,392.29,392.12,392.16,21494.0,368.5294,368.6046,368.4449,368.4825,21494.0
2021-06-24 12:50:00,392.11,392.25,392.08,392.24,11635.0,368.4355,368.567,368.4073,368.5576,11635.0
2021-06-24 12:55:00,392.27,392.27,392.08,392.2,21557.0,368.5858,368.5858,368.4073,368.52,21557.0
2021-06-24 13:00:00,392.2,392.34,392.18,392.33,27462.0,368.52,368.6516,368.5012,368.6422,27462.0
2021-06-24 13:05:00,392.33,392.35,392.29,392.33,11609.0,368.6422,368.661,368.6046,368.6422,11609.0
2021-06-24 13:10:00,392.27,392.48,392.27,392.48,24236.0,368.5858,368.7831,368.5858,368.7831,24236.0
2021-06-24 13:15:00,392.46,392.49,392.11,392.12,11807.0,368.7643,368.7925,368.4355,368.4449,11807.0
2021-06-24 13:20:00,392.07,392.16,391.93,392.12,35097.0,368.3979,368.4825,368.2663,368.4449,35097.0
2021-06-24 13:25:00,392.1,392.16,392.04,392.05,41308.0,368.4261,368.4825,368.3697,368.3791,41308.0
2021-06-24 13:30:00,392.05,392.1,392.0,392.1,5291.0,368.3791,368.4261,368.3321,368.4261,5291.0
2021-06-24 13:35:00,392.09,392.13,391.97,392.05,10928.0,368.4167,368.4543,368.3039,368.3791,10928.0
2021-06-24 13:40:00,391.99,392.09,391.99,392.03,6562.0,368.3227,368.4167,368.3227,368.3603,6562.0
2021-06-24 13:45:00,392.01,392.01,391.88,391.89,14159.0,368.3415,368.3415,368.2194,368.2288,14159.0
2021-06-24 13:50:00,391.9,392.07,391.8,392.07,15840.0,368.2381,368.3979,368.1442,368.3979,15840.0
2021-06-24 13:55:00,392.08,392.16,392.05,392.13,10712.0,368.4073,368.4825,368.3791,368.4543,10712.0
2021-06-24 14:00:00,392.16,392.21,392.13,392.18,6669.0,368.4825,368.5294,368.4543,368.5012,6669.0
2021-06-24 14:05:00,392.22,392.28,392.17,392.22,34070.0,368.5388,368.5952,368.4918,368.5388,34070.0
2021-06-24 14:10:00,392.2,392.32,392.2,392.24,7708.0,368.52,368.6328,368.52,368.5576,7708.0
2021-06-24 14:15:00,392.23,392.24,392.15,392.23,22037.0,368.5482,368.5576,368.4731,368.5482,22037.0
2021-06-24 14:20:00,392.25,392.36,392.24,392.31,17630.0,368.567,368.6704,368.5576,368.6234,17630.0
2021-06-24 14:25:00,392.32,392.43,392.32,392.39,14734.0,368.6328,368.7361,368.6328,368.6986,14734.0
2021-06-24 14:30:00,392.4,392.5,392.33,392.49,32837.0,368.708,368.8019,368.6422,368.7925,32837.0
2021-06-24 14:35:00,392.5,392.52,392.43,392.51,10699.0,368.8019,368.8207,368.7361,368.8113,10699.0
2021-06-24 14:40:00,392.49,392.5,392.4,392.47,21770.0,368.7925,368.8019,368.708,368.7737,21770.0
2021-06-24 14:45:00,392.46,392.51,392.29,392.32,21872.0,368.7643,368.8113,368.6046,368.6328,21872.0
2021-06-24 14:50:00,392.33,392.42,392.26,392.36,25614.0,368.6422,368.7268,368.5764,368.6704,25614.0
2021-06-24 14:55:00,392.35,392.41,392.32,392.38,9072.0,368.661,368.7174,368.6328,368.6892,9072.0
2021-06-24 15:00:00,392.38,392.39,392.18,392.19,13010.0,368.6892,368.6986,368.5012,368.5106,13010.0
2021-06-24 15:05:00,392.19,392.31,392.19,392.22,16848.0,368.5106,368.6234,368.5106,368.5388,16848.0
2021-06-24 15:10:00,392.19,392.38,392.17,392.37,22678.0,368.5106,368.6892,368.4918,368.6798,22678.0
2021-06-24 15:15:00,392.39,392.39,392.21,392.25,16531.0,368.6986,368.6986,368.5294,368.567,16531.0
2021-06-24 15:20:00,392.22,392.31,392.06,392.09,35437.0,368.5388,368.6234,368.3885,368.4167,35437.0
2021-06-24 15:25:00,392.09,392.13,391.99,392.04,25632.0,368.4167,368.4543,368.3227,368.3697,25632.0
2021-06-24 15:30:00,392.02,392.11,391.89,392.04,42311.0,368.3509,368.4355,368.2288,368.3697,42311.0
2021-06-24 15:35:00,392.04,392.11,391.91,391.93,34540.0,368.3697,368.4355,368.2475,368.2663,34540.0
2021-06-24 15:40:00,391.95,392.18,391.93,392.13,48660.0,368.2851,368.5012,368.2663,368.4543,48660.0
2021-06-24 15:45:00,392.11,392.22,392.09,392.11,46622.0,368.4355,368.5388,368.4167,368.4355,46622.0
2021-06-24 15:50:00,392.09,392.34,392.08,392.23,93813.0,368.4167,368.6516,368.4073,368.5482,93813.0
2021-06-24 15:55:00,392.23,392.23,391.95,392.07,212110.0,368.5482,368.5482,368.2851,368.3979,212110.0
2021-06-25 09:30:00,392.9,393.02,392.75,392.77,364755.0,369.1778,369.2905,369.0368,369.0556,364755.0
2021-06-25 09:35:00,392.75,392.8,392.54,392.8,46352.0,369.0368,369.0838,368.8395,369.0838,46352.0
2021-06-25 09:40:00,392.82,392.94,392.7,392.74,51124.0,369.1026,369.2154,368.9898,369.0274,51124.0
2021-06-25 09:45:00,392.76,392.97,392.75,392.88,31603.0,369.0462,369.2435,369.0368,369.159,31603.0
2021-06-25 09:50:00,392.87,392.95,392.82,392.91,14617.0,369.1496,369.2248,369.1026,369.1872,14617.0
2021-06-25 09:55:00,392.9,392.95,392.58,392.79,30374.0,369.1778,369.2248,368.8771,369.0744,30374.0
2021-06-25 10:00:00,392.78,392.95,392.6,392.92,30512.0,369.065,369.2248,368.8959,369.1966,30512.0
2021-06-25 10:05:00,392.94,393.12,392.9,392.99,17389.0,369.2154,369.3845,369.1778,369.2623,17389.0
2021-06-25 10:10:00,393.03,393.11,392.87,393.09,14808.0,369.2999,369.3751,369.1496,369.3563,14808.0
2021-06-25 10:15:00,393.08,393.25,393.04,393.22,11808.0,369.3469,369.5066,369.3093,369.4785,11808.0
2021-06-25 10:20:00,393.22,393.25,393.15,393.22,15588.0,369.4785,369.5066,369.4127,369.4785,15588.0
2021-06-25 10:25:00,393.22,393.38,393.2,393.26,19063.0,369.4785,369.6288,369.4597,369.516,19063.0
2021-06-25 10:30:00,393.26,393.35,393.21,393.23,17683.0,369.516,369.6006,369.4691,369.4878,17683.0
2021-06-25 10:35:00,393.25,393.26,393.07,393.07,52065.0,369.5066,369.516,369.3375,369.3375,52065.0
2021-06-25 10:40:00,393.08,393.12,393.0,393.0,19206.0,369.3469,369.3845,369.2717,369.2717,19206.0
2021-06-25 10:45:00,392.99,393.05,392.98,393.03,18789.0,369.2623,369.3187,369.2529,369.2999,18789.0
2021-06-25 10:50:00,392.98,393.05,392.9,392.91,8252.0,369.2529,369.3187,369.1778,369.1872,8252.0
2021-06-25 10:55:00,392.92,392.92,392.82,392.85,17010.0,369.1966,369.1966,369.1026,369.1308,17010.0
2021-06-25 11:00:00,392.85,392.91,392.81,392.87,14153.0,369.1308,369.1872,369.0932,369.1496,14153.0
2021-06-25 11:05:00,392.88,392.97,392.83,392.97,9221.0,369.159,369.2435,369.112,369.2435,9221.0
2021-06-25 11:10:00,392.97,393.12,392.93,393.11,14381.0,369.2435,369.3845,369.206,369.3751,14381.0
2021-06-25 11:15:00,393.08,393.11,393.04,393.05,4227.0,369.3469,369.3751,369.3093,369.3187,4227.0
2021-06-25 11:20:00,393.06,393.2,393.06,393.12,9155.0,369.3281,369.4597,369.3281,369.3845,9155.0
2021-06-25 11:25:00,393.17,393.22,393.12,393.22,15421.0,369.4315,369.4785,369.3845,369.4785,15421.0
2021-06-25 11:30:00,393.22,393.26,393.13,393.24,9620.0,369.4785,369.516,369.3939,369.4972,9620.0
2021-06-25 11:35:00,393.24,393.24,393.17,393.19,6964.0,369.4972,369.4972,369.4315,369.4503,6964.0
2021-06-25 11:40:00,393.19,393.23,393.12,393.15,17063.0,369.4503,369.4878,369.3845,369.4127,17063.0
2021-06-25 11:45:00,393.16,393.19,393.1,393.14,11148.0,369.4221,369.4503,369.3657,369.4033,11148.0
2021-06-25 11:50:00,393.13,393.16,393.08,393.15,7496.0,369.3939,369.4221,369.3469,369.4127,7496.0
2021-06-25 11:55:00,393.15,393.24,393.15,393.22,15244.0,369.4127,369.4972,369.4127,369.4785,15244.0
2021-06-25 12:00:00,393.21,393.21,393.14,393.17,8704.0,369.4691,369.4691,369.4033,369.4315,8704.0
2021-06-25 12:05:00,393.17,393.25,393.16,393.24,10515.0,369.4315,369.5066,369.4221,369.4972,10515.0
2021-06-25 12:10:00,393.24,393.24,393.15,393.22,9358.0,369.4972,369.4972,369.4127,369.4785,9358.0
2021-06-25 12:15:00,393.22,393.26,393.19,393.26,7196.0,369.4785,369.516,369.4503,369.516,7196.0
2021-06-25 12:20:00,393.27,393.27,393.17,393.2,7606.0,369.5254,369.5254,369.4315,369.4597,7606.0
2021-06-25 12:25:00,393.21,393.21,393.0,393.03,7036.0,369.4691,369.4691,369.2717,369.2999,7036.0
2021-06-25 12:30:00,393.04,393.18,393.02,393.15,13518.0,369.3093,369.4409,369.2905,369.4127,13518.0
2021-06-25 12:35:00,393.13,393.17,393.08,393.16,6305.0,369.3939,369.4315,369.3469,369.4221,6305.0
2021-06-25 12:40:00,393.18,393.23,393.18,393.23,5898.0,369.4409,369.4878,369.4409,369.4878,5898.0
2021-06-25 12:45:00,393.22,393.22,393.13,393.14,7031.0,369.4785,369.4785,369.3939,369.4033,7031.0
2021-06-25 12:50:00,393.13,393.2,393.11,393.19,11567.0,369.3939,369.4597,369.3751,369.4503,11567.0
2021-06-25 12:55:00,393.21,393.22,393.14,393.19,4375.0,369.4691,369.4785,369.4033,369.4503,4375.0
2021-06-25 13:00:00,393.19,393.21,393.09,393.12,13417.0,369.4503,369.4691,369.3563,369.3845,13417.0
2021-06-25 13:05:00,393.13,393.2,393.08,393.1,6387.0,369.3939,369.4597,369.3469,369.3657,6387.0
2021-06-25 13:10:00,393.09,393.09,392.99,392.99,11619.0,369.3563,369.3563,369.2623,369.2623,11619.0
2021-06-25 13:15:00,392.98,393.1,392.98,393.08,8681.0,369.2529,369.3657,369.2529,369.3469,8681.0
2021-06-25 13:20:00,393.08,393.15,393.05,393.09,10549.0,369.3469,369.4127,369.3187,369.3563,10549.0
2021-06-25 13:25:00,393.08,393.11,393.02,393.1,7551.0,369.3469,369.3751,369.2905,369.3657,7551.0
2021-06-25 13:30:00,393.07,393.07,392.93,392.96,9816.0,369.3375,369.3375,369.206,369.2341,9816.0
2021-06-25 13:35:00,392.95,392.96,392.9,392.93,12374.0,369.2248,369.2341,369.1778,369.206,12374.0
2021-06-25 13:40:00,392.92,393.05,392.9,393.05,14682.0,369.1966,369.3187,369.1778,369.3187,14682.0
2021-06-25 13:45:00,393.05,393.12,393.03,393.09,5398.0,369.3187,369.3845,369.2999,369.3563,5398.0
2021-06-25 13:50:00,393.09,393.16,393.06,393.16,5248.0,369.3563,369.4221,369.3281,369.4221,5248.0
2021-06-25 13:55:00,393.17,393.23,393.14,393.14,5653.0,369.4315,369.4878,369.4033,369.4033,5653.0
2021-06-25 14:00:00,393.15,393.16,393.08,393.15,9745.0,369.4127,369.4221,369.3469,369.4127,9745.0
2021-06-25 14:05:00,393.15,393.22,393.12,393.19,22191.0,369.4127,369.4785,369.3845,369.4503,22191.0
2021-06-25 14:10:00,393.2,393.25,393.14,393.24,15187.0,369.4597,369.5066,369.4033,369.4972,15187.0
2021-06-25 14:15:00,393.2,393.28,393.19,393.27,8078.0,369.4597,369.5348,369.4503,369.5254,8078.0
2021-06-25 14:20:00,393.27,393.32,393.25,393.29,10854.0,369.5254,369.5724,369.5066,369.5442,10854.0
2021-06-25 14:25:00,393.29,393.31,393.25,393.28,11873.0,369.5442,369.563,369.5066,369.5348,11873.0
2021-06-25 14:30:00,393.26,393.31,393.22,393.3,6643.0,369.516,369.563,369.4785,369.5536,6643.0
2021-06-25 14:35:00,393.29,393.38,393.29,393.37,15501.0,369.5442,369.6288,369.5442,369.6194,15501.0
2021-06-25 14:40:00,393.37,393.45,393.3,393.38,19095.0,369.6194,369.6946,369.5536,369.6288,19095.0
2021-06-25 14:45:00,393.39,393.42,393.3,393.33,18895.0,369.6382,369.6664,369.5536,369.5818,18895.0
2021-06-25 14:50:00,393.34,393.43,393.33,393.4,16093.0,369.5912,369.6758,369.5818,369.6476,16093.0
2021-06-25 14:55:00,393.4,393.5,393.36,393.41,33752.0,369.6476,369.7415,369.61,369.657,33752.0
2021-06-25 15:00:00,393.44,393.62,393.41,393.51,30717.0,369.6852,369.8543,369.657,369.7509,30717.0
2021-06-25 15:05:00,393.52,393.68,393.51,393.63,21594.0,369.7603,369.9107,369.7509,369.8637,21594.0
2021-06-25 15:10:00,393.66,393.68,393.57,393.67,28073.0,369.8919,369.9107,369.8073,369.9013,28073.0
2021-06-25 15:15:00,393.67,393.81,393.62,393.62,33023.0,369.9013,370.0328,369.8543,369.8543,33023.0
2021-06-25 15:20:00,393.6,393.6,393.47,393.56,39972.0,369.8355,369.8355,369.7134,369.7979,39972.0
2021-06-25 15:25:00,393.56,393.6,393.48,393.48,25931.0,369.7979,369.8355,369.7228,369.7228,25931.0
2021-06-25 15:30:00,393.49,393.51,393.35,393.36,28282.0,369.7321,369.7509,369.6006,369.61,28282.0
2021-06-25 15:35:00,393.35,393.55,393.34,393.49,54774.0,369.6006,369.7885,369.5912,369.7321,54774.0
2021-06-25 15:40:00,393.5,393.62,393.37,393.38,41291.0,369.7415,369.8543,369.6194,369.6288,41291.0
2021-06-25 15:45:00,393.38,393.49,393.33,393.33,69086.0,369.6288,369.7321,369.5818,369.5818,69086.0
2021-06-25 15:50:00,393.34,393.92,393.31,393.48,163536.0,369.5912,370.1362,369.563,369.7228,163536.0
2021-06-25 15:55:00,393.48,393.68,393.39,393.44,261972.0,369.7228,369.9107,369.6382,369.6852,261972.0
2021-06-28 09:30:00,394.01,394.06,393.87,393.9,125544.0,370.2208,370.2677,370.0892,370.1174,125544.0
2021-06-28 09:35:00,393.93,393.99,393.56,393.62,65442.0,370.1456,370.202,369.7979,369.8543,65442.0
2021-06-28 09:40:00,393.62,393.66,393.06,393.35,62809.0,369.8543,369.8919,369.3281,369.6006,62809.0
2021-06-28 09:45:00,393.37,393.39,392.96,393.15,55571.0,369.6194,369.6382,369.2341,369.4127,55571.0
2021-06-28 09:50:00,393.13,393.36,393.01,393.33,29673.0,369.3939,369.61,369.2811,369.5818,29673.0
2021-06-28 09:55:00,393.35,393.58,393.3,393.55,26652.0,369.6006,369.8167,369.5536,369.7885,26652.0
2021-06-28 10:00:00,393.57,393.69,393.36,393.37,32398.0,369.8073,369.9201,369.61,369.6194,32398.0
2021-06-28 10:05:00,393.36,393.42,393.25,393.39,23971.0,369.61,369.6664,369.5066,369.6382,23971.0
2021-06-28 10:10:00,393.4,393.49,393.36,393.46,14336.0,369.6476,369.7321,369.61,369.704,14336.0
2021-06-28 10:15:00,393.44,393.63,393.31,393.56,20283.0,369.6852,369.8637,369.563,369.7979,20283.0
2021-06-28 10:20:00,393.56,393.58,393.33,393.49,18168.0,369.7979,369.8167,369.5818,369.7321,18168.0
2021-06-28 10:25:00,393.48,393.57,393.46,393.54,19201.0,369.7228,369.8073,369.704,369.7791,19201.0
2021-06-28 10:30:00,393.53,393.61,393.46,393.61,20559.0,369.7697,369.8449,369.704,369.8449,20559.0
2021-06-28 10:35:00,393.59,393.6,393.32,393.36,25524.0,369.8261,369.8355,369.5724,369.61,25524.0
2021-06-28 10:40:00,393.37,393.45,393.33,393.35,6379.0,369.6194,369.6946,369.5818,369.6006,6379.0
2021-06-28 10:45:00,393.41,393.46,393.3,393.43,10396.0,369.657,369.704,369.5536,369.6758,10396.0
2021-06-28 10:50:00,393.41,393.74,393.41,393.65,17548.0,369.657,369.9671,369.657,369.8825,17548.0
2021-06-28 10:55:00,393.62,393.62,393.39,393.39,62879.0,369.8543,369.8543,369.6382,369.6382,62879.0
2021-06-28 11:00:00,393.4,393.5,393.27,393.5,13169.0,369.6476,369.7415,369.5254,369.7415,13169.0
2021-06-28 11:05:00,393.5,393.66,393.48,393.51,22344.0,369.7415,369.8919,369.7228,369.7509,22344.0
2021-06-28 11:10:00,393.47,393.48,393.36,393.41,25383.0,369.7134,369.7228,369.61,369.657,25383.0
2021-06-28 11:15:00,393.39,393.4,393.3,393.31,8510.0,369.6382,369.6476,369.5536,369.563,8510.0
2021-06-28 11:20:00,393.31,393.37,393.23,393.23,13902.0,369.563,369.6194,369.4878,369.4878,13902.0
2021-06-28 11:25:00,393.26,393.29,393.13,393.17,11199.0,369.516,369.5442,369.3939,369.4315,11199.0
2021-06-28 11:30:00,393.16,393.19,393.09,393.18,8143.0,369.4221,369.4503,369.3563,369.4409,8143.0
2021-06-28 11:35:00,393.17,393.23,393.08,393.23,9447.0,369.4315,369.4878,369.3469,369.4878,9447.0
2021-06-28 11:40:00,393.21,393.34,393.16,393.33,7359.0,369.4691,369.5912,369.4221,369.5818,7359.0
2021-06-28 11:45:00,393.34,393.35,393.28,393.35,6527.0,369.5912,369.6006,369.5348,369.6006,6527.0
2021-06-28 11:50:00,393.36,393.4,393.33,393.36,15397.0,369.61,369.6476,369.5818,369.61,15397.0
2021-06-28 11:55:00,393.38,393.46,393.37,393.41,7969.0,369.6288,369.704,369.6194,369.657,7969.0
2021-06-28 12:00:00,393.44,393.5,393.39,393.5,8227.0,369.6852,369.7415,369.6382,369.7415,8227.0
2021-06-28 12:05:00,393.5,393.51,393.43,393.49,6219.0,369.7415,369.7509,369.6758,369.7321,6219.0
2021-06-28 12:10:00,393.5,393.53,393.43,393.45,39348.0,369.7415,369.7697,369.6758,369.6946,39348.0
2021-06-28 12:15:00,393.45,393.45,393.31,393.4,10833.0,369.6946,369.6946,369.563,369.6476,10833.0
2021-06-28 12:20:00,393.36,393.37,393.27,393.37,10826.0,369.61,369.6194,369.5254,369.6194,10826.0
2021-06-28 12:25:00,393.37,393.42,393.23,393.25,16171.0,369.6194,369.6664,369.4878,369.5066,16171.0
2021-06-28 12:30:00,393.27,393.29,393.15,393.29,7174.0,369.5254,369.5442,369.4127,369.5442,7174.0
2021-06-28 12:35:00,393.28,393.34,393.17,393.17,9453.0,369.5348,369.5912,369.4315,369.4315,9453.0
2021-06-28 12:40:00,393.18,393.22,393.15,393.21,11167.0,369.4409,369.4785,369.4127,369.4691,11167.0
2021-06-28 12:45:00,393.2,393.23,393.14,393.23,5098.0,369.4597,369.4878,369.4033,369.4878,5098.0
2021-06-28 12:50:00,393.24,393.27,393.2,393.21,5301.0,369.4972,369.5254,369.4597,369.4691,5301.0
2021-06-28 12:55:00,393.17,393.21,393.1,393.1,20160.0,369.4315,369.4691,369.3657,369.3657,20160.0
2021-06-28 13:00:00,393.1,393.11,393.0,393.0,18844.0,369.3657,369.3751,369.2717,369.2717,18844.0
2021-06-28 13:05:00,393.02,393.1,392.96,392.97,14744.0,369.2905,369.3657,369.2341,369.2435,14744.0
2021-06-28 13:10:00,392.97,393.0,392.85,392.88,14353.0,369.2435,369.2717,369.1308,369.159,14353.0
2021-06-28 13:15:00,392.88,392.93,392.84,392.92,9755.0,369.159,369.206,369.1214,369.1966,9755.0
2021-06-28 13:20:00,392.93,393.07,392.92,392.98,7699.0,369.206,369.3375,369.1966,369.2529,7699.0
2021-06-28 13:25:00,392.99,392.99,392.83,392.88,28683.0,369.2623,369.2623,369.112,369.159,28683.0
2021-06-28 13:30:00,392.88,392.99,392.83,392.94,16588.0,369.159,369.2623,369.112,369.2154,16588.0
2021-06-28 13:35:00,392.97,393.09,392.96,393.03,8270.0,369.2435,369.3563,369.2341,369.2999,8270.0
2021-06-28 13:40:00,393.03,393.17,393.02,393.17,10698.0,369.2999,369.4315,369.2905,369.4315,10698.0
2021-06-28 13:45:00,393.18,393.3,393.16,393.27,22490.0,369.4409,369.5536,369.4221,369.5254,22490.0
2021-06-28 13:50:00,393.3,393.35,393.26,393.31,13133.0,369.5536,369.6006,369.516,369.563,13133.0
2021-06-28 13:55:00,393.3,393.41,393.26,393.39,11975.0,369.5536,369.657,369.516,369.6382,11975.0
2021-06-28 14:00:00,393.37,393.6,393.36,393.52,16006.0,369.6194,369.8355,369.61,369.7603,16006.0
2021-06-28 14:05:00,393.52,393.57,393.45,393.55,3753.0,369.7603,369.8073,369.6946,369.7885,3753.0
2021-06-28 14:10:00,393.52,393.57,393.49,393.51,10849.0,369.7603,369.8073,369.7321,369.7509,10849.0
2021-06-28 14:15:00,393.54,393.6,393.54,393.59,12123.0,369.7791,369.8355,369.7791,369.8261,12123.0
2021-06-28 14:20:00,393.58,393.62,393.55,393.61,10359.0,369.8167,369.8543,369.7885,369.8449,10359.0
2021-06-28 14:25:00,393.62,393.62,393.54,393.58,10792.0,369.8543,369.8543,369.7791,369.8167,10792.0
2021-06-28 14:30:00,393.58,393.66,393.58,393.65,32865.0,369.8167,369.8919,369.8167,369.8825,32865.0
2021-06-28 14:35:00,393.63,393.68,393.56,393.67,10170.0,369.8637,369.9107,369.7979,369.9013,10170.0
2021-06-28 14:40:00,393.69,393.75,393.64,393.65,10077.0,369.9201,369.9765,369.8731,369.8825,10077.0
2021-06-28 14:45:00,393.65,393.71,393.63,393.69,7645.0,369.8825,369.9389,369.8637,369.9201,7645.0
2021-06-28 14:50:00,393.69,393.81,393.69,393.73,21440.0,369.9201,370.0328,369.9201,369.9577,21440.0
2021-06-28 14:55:00,393.75,393.84,393.74,393.79,32112.0,369.9765,370.061,369.9671,370.014,32112.0
2021-06-28 15:00:00,393.83,393.96,393.77,393.94,35704.0,370.0516,370.1738,369.9952,370.155,35704.0
2021-06-28 15:05:00,393.94,393.97,393.8,393.81,23080.0,370.155,370.1832,370.0234,370.0328,23080.0
2021-06-28 15:10:00,393.82,393.85,393.64,393.85,21023.0,370.0422,370.0704,369.8731,370.0704,21023.0
2021-06-28 15:15:00,393.85,393.95,393.78,393.94,7631.0,370.0704,370.1644,370.0046,370.155,7631.0
2021-06-28 15:20:00,393.94,394.02,393.92,394.0,14732.0,370.155,370.2301,370.1362,370.2114,14732.0
2021-06-28 15:25:00,394.02,394.13,393.99,394.03,19808.0,370.2301,370.3335,370.202,370.2395,19808.0
2021-06-28 15:30:00,394.04,394.16,394.03,394.12,16692.0,370.2489,370.3617,370.2395,370.3241,16692.0
2021-06-28 15:35:00,394.13,394.17,394.07,394.15,21153.0,370.3335,370.3711,370.2771,370.3523,21153.0
2021-06-28 15:40:00,394.17,394.2,394.11,394.11,20711.0,370.3711,370.3993,370.3147,370.3147,20711.0
2021-06-28 15:45:00,394.13,394.13,393.97,394.06,26966.0,370.3335,370.3335,370.1832,370.2677,26966.0
2021-06-28 15:50:00,394.06,394.45,394.02,394.34,38081.0,370.2677,370.6342,370.2301,370.5308,38081.0
2021-06-28 15:55:00,394.33,394.37,394.26,394.32,78702.0,370.5214,370.559,370.4557,370.512,78702.0
2021-06-29 09:30:00,393.35,393.7,393.35,393.7,151222.0,370.8536,371.1836,370.8536,371.1836,151222.0
2021-06-29 09:35:00,393.72,393.82,393.64,393.78,53169.0,371.2025,371.2968,371.127,371.259,53169.0
2021-06-29 09:40:00,393.79,393.81,393.4,393.54,40071.0,371.2685,371.2873,370.9008,371.0328,40071.0
2021-06-29 09:45:00,393.54,393.8,393.54,393.62,24237.0,371.0328,371.2779,371.0328,371.1082,24237.0
2021-06-29 09:50:00,393.63,393.79,393.57,393.63,34914.0,371.1176,371.2685,371.061,371.1176,34914.0
2021-06-29 09:55:00,393.64,393.66,393.5,393.59,25544.0,371.127,371.1459,370.9951,371.0799,25544.0
2021-06-29 10:00:00,393.61,393.7,393.45,393.61,26471.0,371.0988,371.1836,370.9479,371.0988,26471.0
2021-06-29 10:05:00,393.61,393.71,393.57,393.58,19722.0,371.0988,371.193,371.061,371.0705,19722.0
2021-06-29 10:10:00,393.6,393.7,393.52,393.58,16727.0,371.0893,371.1836,371.0139,371.0705,16727.0
2021-06-29 10:15:00,393.59,393.65,393.38,393.55,12021.0,371.0799,371.1365,370.8819,371.0422,12021.0
2021-06-29 10:20:00,393.58,393.69,393.5,393.6,11131.0,371.0705,371.1742,370.9951,371.0893,11131.0
2021-06-29 10:25:00,393.6,393.64,393.52,393.6,11031.0,371.0893,371.127,371.0139,371.0893,11031.0
2021-06-29 10:30:00,393.6,393.87,393.6,393.86,13219.0,371.0893,371.3439,371.0893,371.3345,13219.0
2021-06-29 10:35:00,393.84,393.94,393.7,393.76,23191.0,371.3156,371.4099,371.1836,371.2402,23191.0
2021-06-29 10:40:00,393.73,393.74,393.66,393.69,11678.0,371.2119,371.2213,371.1459,371.1742,11678.0
2021-06-29 10:45:00,393.71,393.76,393.56,393.74,24403.0,371.193,371.2402,371.0516,371.2213,24403.0
2021-06-29 10:50:00,393.72,393.85,393.68,393.85,29831.0,371.2025,371.325,371.1648,371.325,29831.0
2021-06-29 10:55:00,393.82,393.84,393.57,393.57,10687.0,371.2968,371.3156,371.061,371.061,10687.0
2021-06-29 11:00:00,393.6,393.66,393.59,393.62,22089.0,371.0893,371.1459,371.0799,371.1082,22089.0
2021-06-29 11:05:00,393.59,393.6,393.51,393.52,9215.0,371.0799,371.0893,371.0045,371.0139,9215.0
2021-06-29 11:10:00,393.51,393.53,393.42,393.53,20950.0,371.0045,371.0233,370.9196,371.0233,20950.0
2021-06-29 11:15:00,393.53,393.61,393.52,393.56,13900.0,371.0233,371.0988,371.0139,371.0516,13900.0
2021-06-29 11:20:00,393.59,393.65,393.55,393.59,19147.0,371.0799,371.1365,371.0422,371.0799,19147.0
2021-06-29 11:25:00,393.59,393.68,393.55,393.63,28796.0,371.0799,371.1648,371.0422,371.1176,28796.0
2021-06-29 11:30:00,393.62,393.66,393.46,393.53,84451.0,371.1082,371.1459,370.9573,371.0233,84451.0
2021-06-29 11:35:00,393.53,393.55,393.39,393.48,11565.0,371.0233,371.0422,370.8913,370.9762,11565.0
2021-06-29 11:40:00,393.48,393.49,393.4,393.41,9435.0,370.9762,370.9856,370.9008,370.9102,9435.0
2021-06-29 11:45:00,393.42,393.53,393.35,393.36,21170.0,370.9196,371.0233,370.8536,370.8631,21170.0
2021-06-29 11:50:00,393.36,393.42,393.32,393.33,13072.0,370.8631,370.9196,370.8253,370.8348,13072.0
2021-06-29 11:55:00,393.36,393.5,393.36,393.46,7644.0,370.8631,370.9951,370.8631,370.9573,7644.0
2021-06-29 12:00:00,393.45,393.45,393.36,393.41,8641.0,370.9479,370.9479,370.8631,370.9102,8641.0
2021-06-29 12:05:00,393.42,393.44,393.37,393.38,6402.0,370.9196,370.9385,370.8725,370.8819,6402.0
2021-06-29 12:10:00,393.39,393.44,393.38,393.44,5134.0,370.8913,370.9385,370.8819,370.9385,5134.0
2021-06-29 12:15:00,393.42,393.52,393.4,393.5,18580.0,370.9196,371.0139,370.9008,370.9951,18580.0
2021-06-29 12:20:00,393.49,393.53,393.42,393.45,35255.0,370.9856,371.0233,370.9196,370.9479,35255.0
2021-06-29 12:25:00,393.47,393.51,393.46,393.49,4094.0,370.9668,371.0045,370.9573,370.9856,4094.0
2021-06-29 12:30:00,393.49,393.49,393.31,393.31,61011.0,370.9856,370.9856,370.8159,370.8159,61011.0
2021-06-29 12:35:00,393.33,393.39,393.3,393.34,6273.0,370.8348,370.8913,370.8065,370.8442,6273.0
2021-06-29 12:40:00,393.39,393.4,393.27,393.28,46852.0,370.8913,370.9008,370.7782,370.7876,46852.0
2021-06-29 12:45:00,393.29,393.37,393.24,393.37,14568.0,370.7971,370.8725,370.7499,370.8725,14568.0
2021-06-29 12:50:00,393.36,393.44,393.36,393.42,7736.0,370.8631,370.9385,370.8631,370.9196,7736.0
2021-06-29 12:55:00,393.4,393.47,393.36,393.46,21647.0,370.9008,370.9668,370.8631,370.9573,21647.0
2021-06-29 13:00:00,393.46,393.5,393.42,393.45,6123.0,370.9573,370.9951,370.9196,370.9479,6123.0
2021-06-29 13:05:00,393.43,393.47,393.4,393.44,17571.0,370.9291,370.9668,370.9008,370.9385,17571.0
2021-06-29 13:10:00,393.45,393.46,393.4,393.41,10737.0,370.9479,370.9573,370.9008,370.9102,10737.0
2021-06-29 13:15:00,393.41,393.44,393.33,393.36,6702.0,370.9102,370.9385,370.8348,370.8631,6702.0
2021-06-29 13:20:00,393.35,393.37,393.21,393.22,15811.0,370.8536,370.8725,370.7216,370.7311,15811.0
2021-06-29 13:25:00,393.23,393.28,393.22,393.22,23189.0,370.7405,370.7876,370.7311,370.7311,23189.0
2021-06-29 13:30:00,393.22,393.3,393.19,393.2,7755.0,370.7311,370.8065,370.7028,370.7122,7755.0
2021-06-29 13:35:00,393.19,393.24,393.19,393.22,10538.0,370.7028,370.7499,370.7028,370.7311,10538.0
2021-06-29 13:40:00,393.18,393.25,393.16,393.23,7743.0,370.6934,370.7594,370.6745,370.7405,7743.0
2021-06-29 13:45:00,393.26,393.31,393.19,393.22,7899.0,370.7688,370.8159,370.7028,370.7311,7899.0
2021-06-29 13:50:00,393.22,393.22,393.11,393.18,10104.0,370.7311,370.7311,370.6274,370.6934,10104.0
2021-06-29 13:55:00,393.19,393.36,393.16,393.32,18550.0,370.7028,370.8631,370.6745,370.8253,18550.0
2021-06-29 14:00:00,393.3,393.3,393.15,393.24,7337.0,370.8065,370.8065,370.6651,370.7499,7337.0
2021-06-29 14:05:00,393.26,393.49,393.25,393.47,8300.0,370.7688,370.9856,370.7594,370.9668,8300.0
2021-06-29 14:10:00,393.47,393.5,393.39,393.39,8670.0,370.9668,370.9951,370.8913,370.8913,8670.0
2021-06-29 14:15:00,393.38,393.42,393.27,393.28,12461.0,370.8819,370.9196,370.7782,370.7876,12461.0
2021-06-29 14:20:00,393.28,393.35,393.2,393.2,10107.0,370.7876,370.8536,370.7122,370.7122,10107.0
2021-06-29 14:25:00,393.22,393.25,393.08,393.13,13459.0,370.7311,370.7594,370.5991,370.6462,13459.0
2021-06-29 14:30:00,393.13,393.17,392.95,392.97,22553.0,370.6462,370.6839,370.4765,370.4954,22553.0
2021-06-29 14:35:00,392.96,392.97,392.79,392.79,23259.0,370.4859,370.4954,370.3257,370.3257,23259.0
2021-06-29 14:40:00,392.79,392.8,392.68,392.76,26851.0,370.3257,370.3351,370.2219,370.2974,26851.0
2021-06-29 14:45:00,392.77,392.85,392.66,392.8,50284.0,370.3068,370.3822,370.2031,370.3351,50284.0
2021-06-29 14:50:00,392.8,392.87,392.69,392.87,12738.0,370.3351,370.4011,370.2314,370.4011,12738.0
2021-06-29 14:55:00,392.87,393.03,392.87,393.01,21306.0,370.4011,370.5519,370.4011,370.5331,21306.0
2021-06-29 15:00:00,393.02,393.03,392.89,392.9,14571.0,370.5425,370.5519,370.4199,370.4294,14571.0
2021-06-29 15:05:00,392.88,393.0,392.82,392.9,26424.0,370.4105,370.5236,370.3539,370.4294,26424.0
2021-06-29 15:10:00,392.88,393.08,392.88,393.07,11957.0,370.4105,370.5991,370.4105,370.5896,11957.0
2021-06-29 15:15:00,393.06,393.18,393.01,393.15,12613.0,370.5802,370.6934,370.5331,370.6651,12613.0
2021-06-29 15:20:00,393.13,393.17,393.05,393.17,13804.0,370.6462,370.6839,370.5708,370.6839,13804.0
2021-06-29 15:25:00,393.18,393.22,393.13,393.18,21544.0,370.6934,370.7311,370.6462,370.6934,21544.0
2021-06-29 15:30:00,393.18,393.18,393.05,393.12,29097.0,370.6934,370.6934,370.5708,370.6368,29097.0
2021-06-29 15:35:00,393.11,393.18,393.05,393.09,25003.0,370.6274,370.6934,370.5708,370.6085,25003.0
2021-06-29 15:40:00,393.09,393.11,393.0,393.06,48630.0,370.6085,370.6274,370.5236,370.5802,48630.0
2021-06-29 15:45:00,393.07,393.11,392.98,393.0,33251.0,370.5896,370.6274,370.5048,370.5236,33251.0
2021-06-29 15:50:00,392.98,393.21,392.97,393.15,88171.0,370.5048,370.7216,370.4954,370.6651,88171.0
2021-06-29 15:55:00,393.14,393.26,393.03,393.15,147436.0,370.6556,370.7688,370.5519,370.6651,147436.0
2021-06-30 09:30:00,392.72,393.1,392.72,392.86,109000.0,370.2597,370.6179,370.2597,370.3917,109000.0
2021-06-30 09:35:00,392.86,393.32,392.86,393.28,33648.0,370.3917,370.8253,370.3917,370.7876,33648.0
2021-06-30 09:40:00,393.28,393.4,393.23,393.36,39156.0,370.7876,370.9008,370.7405,370.8631,39156.0
2021-06-30 09:45:00,393.38,393.38,393.13,393.25,43243.0,370.8819,370.8819,370.6462,370.7594,43243.0
2021-06-30 09:50:00,393.27,393.31,393.03,393.08,27757.0,370.7782,370.8159,370.5519,370.5991,27757.0
2021-06-30 09:55:00,393.08,393.1,392.84,393.03,59052.0,370.5991,370.6179,370.3728,370.5519,59052.0
2021-06-30 10:00:00,393.03,393.2,393.01,393.08,16331.0,370.5519,370.7122,370.5331,370.5991,16331.0
2021-06-30 10:05:00,393.1,393.16,393.04,393.16,24742.0,370.6179,370.6745,370.5614,370.6745,24742.0
2021-06-30 10:10:00,393.16,393.34,393.15,393.29,16749.0,370.6745,370.8442,370.6651,370.7971,16749.0
2021-06-30 10:15:00,393.27,393.39,393.18,393.28,12615.0,370.7782,370.8913,370.6934,370.7876,12615.0
2021-06-30 10:20:00,393.25,393.42,393.22,393.42,22427.0,370.7594,370.9196,370.7311,370.9196,22427.0
2021-06-30 10:25:00,393.39,393.46,393.32,393.37,24197.0,370.8913,370.9573,370.8253,370.8725,24197.0
2021-06-30 10:30:00,393.37,393.69,393.32,393.66,32075.0,370.8725,371.1742,370.8253,371.1459,32075.0
2021-06-30 10:35:00,393.65,393.66,393.57,393.58,23497.0,371.1365,371.1459,371.061,371.0705,23497.0
2021-06-30 10:40:00,393.6,393.61,393.44,393.56,17657.0,371.0893,371.0988,370.9385,371.0516,17657.0
2021-06-30 10:45:00,393.58,393.73,393.57,393.63,16746.0,371.0705,371.2119,371.061,371.1176,16746.0
2021-06-30 10:50:00,393.63,393.64,393.55,393.56,17539.0,371.1176,371.127,371.0422,371.0516,17539.0
2021-06-30 10:55:00,393.56,393.68,393.54,393.63,32703.0,371.0516,371.1648,371.0328,371.1176,32703.0
2021-06-30 11:00:00,393.64,393.76,393.54,393.59,24750.0,371.127,371.2402,371.0328,371.0799,24750.0
2021-06-30 11:05:00,393.56,393.57,393.43,393.56,13895.0,371.0516,371.061,370.9291,371.0516,13895.0
2021-06-30 11:10:00,393.56,393.56,393.36,393.4,10615.0,371.0516,371.0516,370.8631,370.9008,10615.0
2021-06-30 11:15:00,393.36,393.4,393.27,393.32,26789.0,370.8631,370.9008,370.7782,370.8253,26789.0
2021-06-30 11:20:00,393.32,393.47,393.28,393.42,14847.0,370.8253,370.9668,370.7876,370.9196,14847.0
2021-06-30 11:25:00,393.4,393.41,393.29,393.4,12405.0,370.9008,370.9102,370.7971,370.9008,12405.0
2021-06-30 11:30:00,393.41,393.53,393.32,393.33,17578.0,370.9102,371.0233,370.8253,370.8348,17578.0
2021-06-30 11:35:00,393.32,393.48,393.28,393.46,9850.0,370.8253,370.9762,370.7876,370.9573,9850.0
2021-06-30 11:40:00,393.45,393.45,393.29,393.38,7676.0,370.9479,370.9479,370.7971,370.8819,7676.0
2021-06-30 11:45:00,393.38,393.45,393.32,393.37,8196.0,370.8819,370.9479,370.8253,370.8725,8196.0
2021-06-30 11:50:00,393.41,393.46,393.36,393.44,21883.0,370.9102,370.9573,370.8631,370.9385,21883.0
2021-06-30 11:55:00,393.47,393.49,393.42,393.42,16202.0,370.9668,370.9856,370.9196,370.9196,16202.0
2021-06-30 12:00:00,393.42,393.45,393.35,393.37,8677.0,370.9196,370.9479,370.8536,370.8725,8677.0
2021-06-30 12:05:00,393.35,393.45,393.35,393.39,14745.0,370.8536,370.9479,370.8536,370.8913,14745.0
2021-06-30 12:10:00,393.37,393.49,393.37,393.48,11636.0,370.8725,370.9856,370.8725,370.9762,11636.0
2021-06-30 12:15:00,393.46,393.54,393.43,393.52,13248.0,370.9573,371.0328,370.9291,371.0139,13248.0
2021-06-30 12:20:00,393.48,393.48,393.39,393.43,20182.0,370.9762,370.9762,370.8913,370.9291,20182.0
2021-06-30 12:25:00,393.39,393.39,393.24,393.27,13474.0,370.8913,370.8913,370.7499,370.7782,13474.0
2021-06-30 12:30:00,393.26,393.48,393.2,393.48,22404.0,370.7688,370.9762,370.7122,370.9762,22404.0
2021-06-30 12:35:00,393.5,393.58,393.48,393.52,17942.0,370.9951,371.0705,370.9762,371.0139,17942.0
2021-06-30 12:40:00,393.53,393.58,393.5,393.57,5906.0,371.0233,371.0705,370.9951,371.061,5906.0
2021-06-30 12:45:00,393.55,393.59,393.5,393.5,9688.0,371.0422,371.0799,370.9951,370.9951,9688.0
2021-06-30 12:50:00,393.49,393.57,393.46,393.56,8511.0,370.9856,371.061,370.9573,371.0516,8511.0
2021-06-30 12:55:00,393.6,393.61,393.42,393.47,17622.0,371.0893,371.0988,370.9196,370.9668,17622.0
2021-06-30 13:00:00,393.45,393.52,393.42,393.52,8407.0,370.9479,371.0139,370.9196,371.0139,8407.0
2021-06-30 13:05:00,393.51,393.54,393.45,393.5,8407.0,371.0045,371.0328,370.9479,370.9951,8407.0
2021-06-30 13:10:00,393.47,393.47,393.34,393.4,22481.0,370.9668,370.9668,370.8442,370.9008,22481.0
2021-06-30 13:15:00,393.43,393.43,393.29,393.31,9595.0,370.9291,370.9291,370.7971,370.8159,9595.0
2021-06-30 13:20:00,393.3,393.39,393.3,393.38,12329.0,370.8065,370.8913,370.8065,370.8819,12329.0
2021-06-30 13:25:00,393.38,393.38,393.3,393.33,10272.0,370.8819,370.8819,370.8065,370.8348,10272.0
2021-06-30 13:30:00,393.34,393.35,393.27,393.35,14297.0,370.8442,370.8536,370.7782,370.8536,14297.0
2021-06-30 13:35:00,393.34,393.4,393.31,393.38,12106.0,370.8442,370.9008,370.8159,370.8819,12106.0
2021-06-30 13:40:00,393.37,393.38,393.31,393.34,7136.0,370.8725,370.8819,370.8159,370.8442,7136.0
2021-06-30 13:45:00,393.32,393.35,393.28,393.35,10793.0,370.8253,370.8536,370.7876,370.8536,10793.0
2021-06-30 13:50:00,393.35,393.35,393.27,393.32,15913.0,370.8536,370.8536,370.7782,370.8253,15913.0
2021-06-30 13:55:00,393.31,393.36,393.26,393.35,9085.0,370.8159,370.8631,370.7688,370.8536,9085.0
2021-06-30 14:00:00,393.35,393.35,393.26,393.29,21903.0,370.8536,370.8536,370.7688,370.7971,21903.0
2021-06-30 14:05:00,393.3,393.33,393.15,393.17,19307.0,370.8065,370.8348,370.6651,370.6839,19307.0
2021-06-30 14:10:00,393.18,393.26,393.07,393.25,14060.0,370.6934,370.7688,370.5896,370.7594,14060.0
2021-06-30 14:15:00,393.24,393.37,393.21,393.3,12265.0,370.7499,370.8725,370.7216,370.8065,12265.0
2021-06-30 14:20:00,393.33,393.33,393.26,393.26,56873.0,370.8348,370.8348,370.7688,370.7688,56873.0
2021-06-30 14:25:00,393.27,393.35,393.23,393.35,44802.0,370.7782,370.8536,370.7405,370.8536,44802.0
2021-06-30 14:30:00,393.34,393.42,393.29,393.39,21430.0,370.8442,370.9196,370.7971,370.8913,21430.0
2021-06-30 14:35:00,393.38,393.41,393.35,393.39,13118.0,370.8819,370.9102,370.8536,370.8913,13118.0
2021-06-30 14:40:00,393.41,393.46,393.41,393.43,16976.0,370.9102,370.9573,370.9102,370.9291,16976.0
2021-06-30 14:45:00,393.43,393.46,393.42,393.43,31495.0,370.9291,370.9573,370.9196,370.9291,31495.0
2021-06-30 14:50:00,393.43,393.44,393.26,393.28,47054.0,370.9291,370.9385,370.7688,370.7876,47054.0
2021-06-30 14:55:00,393.3,393.47,393.29,393.37,40305.0,370.8065,370.9668,370.7971,370.8725,40305.0
2021-06-30 15:00:00,393.38,393.42,393.33,393.37,43088.0,370.8819,370.9196,370.8348,370.8725,43088.0
2021-06-30 15:05:00,393.4,393.45,393.38,393.43,38095.0,370.9008,370.9479,370.8819,370.9291,38095.0
2021-06-30 15:10:00,393.46,393.55,393.43,393.45,27654.0,370.9573,371.0422,370.9291,370.9479,27654.0
2021-06-30 15:15:00,393.46,393.54,393.44,393.46,13311.0,370.9573,371.0328,370.9385,370.9573,13311.0
2021-06-30 15:20:00,393.47,393.63,393.47,393.62,23645.0,370.9668,371.1176,370.9668,371.1082,23645.0
2021-06-30 15:25:00,393.62,393.64,393.57,393.6,26537.0,371.1082,371.127,371.061,371.0893,26537.0
2021-06-30 15:30:00,393.59,393.67,393.43,393.65,29403.0,371.0799,371.1553,370.9291,371.1365,29403.0
2021-06-30 15:35:00,393.66,393.81,393.61,393.74,38837.0,371.1459,371.2873,371.0988,371.2213,38837.0
2021-06-30 15:40:00,393.75,393.8,393.59,393.74,40363.0,371.2308,371.2779,371.0799,371.2213,40363.0
2021-06-30 15:45:00,393.75,393.99,393.71,393.75,73388.0,371.2308,371.457,371.193,371.2308,73388.0
2021-06-30 15:50:00,393.74,394.01,393.43,393.94,100493.0,371.2213,371.4759,370.9291,371.4099,100493.0
2021-06-30 15:55:00,393.95,394.14,393.49,393.55,340746.0,371.4193,371.5984,370.9856,371.0422,340746.0
2021-07-01 09:30:00,394.3,394.65,394.2,394.51,159727.0,371.7493,372.0793,371.655,371.9473,159727.0
2021-07-01 09:35:00,394.54,394.54,394.24,394.25,51971.0,371.9756,371.9756,371.6927,371.7022,51971.0
2021-07-01 09:40:00,394.26,394.64,394.26,394.61,92597.0,371.7116,372.0699,371.7116,372.0416,92597.0
2021-07-01 09:45:00,394.62,394.82,394.62,394.71,44928.0,372.051,372.2396,372.051,372.1359,44928.0
2021-07-01 09:50:00,394.72,394.75,394.58,394.58,24913.0,372.1453,372.1736,372.0133,372.0133,24913.0
2021-07-01 09:55:00,394.57,394.74,394.53,394.68,19936.0,372.0039,372.1641,371.9661,372.1076,19936.0
2021-07-01 10:00:00,394.68,394.78,394.48,394.75,24176.0,372.1076,372.2018,371.919,372.1736,24176.0
2021-07-01 10:05:00,394.8,394.92,394.7,394.87,20838.0,372.2207,372.3338,372.1264,372.2867,20838.0
2021-07-01 10:10:00,394.9,394.91,394.79,394.87,17303.0,372.315,372.3244,372.2113,372.2867,17303.0
2021-07-01 10:15:00,394.89,394.97,394.73,394.78,18919.0,372.3056,372.381,372.1547,372.2018,18919.0
2021-07-01 10:20:00,394.76,394.76,394.66,394.7,18197.0,372.183,372.183,372.0887,372.1264,18197.0
2021-07-01 10:25:00,394.67,394.74,394.59,394.72,26175.0,372.0981,372.1641,372.0227,372.1453,26175.0
2021-07-01 10:30:00,394.73,394.76,394.6,394.74,30670.0,372.1547,372.183,372.0321,372.1641,30670.0
2021-07-01 10:35:00,394.75,394.88,394.73,394.79,23025.0,372.1736,372.2961,372.1547,372.2113,23025.0
2021-07-01 10:40:00,394.77,394.9,394.71,394.89,24036.0,372.1924,372.315,372.1359,372.3056,24036.0
2021-07-01 10:45:00,394.88,394.91,394.8,394.81,11444.0,372.2961,372.3244,372.2207,372.2301,11444.0
2021-07-01 10:50:00,394.82,395.04,394.8,394.89,39415.0,372.2396,372.447,372.2207,372.3056,39415.0
2021-07-01 10:55:00,394.87,394.88,394.76,394.81,12236.0,372.2867,372.2961,372.183,372.2301,12236.0
2021-07-01 11:00:00,394.82,394.98,394.81,394.98,23487.0,372.2396,372.3904,372.2301,372.3904,23487.0
2021-07-01 11:05:00,394.97,395.02,394.77,394.86,34038.0,372.381,372.4281,372.1924,372.2773,34038.0
2021-07-01 11:10:00,394.79,394.79,394.55,394.57,28193.0,372.2113,372.2113,371.985,372.0039,28193.0
2021-07-01 11:15:00,394.58,394.71,394.4,394.41,24597.0,372.0133,372.1359,371.8436,371.853,24597.0
2021-07-01 11:20:00,394.43,394.53,394.25,394.35,18247.0,371.8719,371.9661,371.7022,371.7964,18247.0
2021-07-01 11:25:00,394.34,394.69,394.34,394.67,24801.0,371.787,372.117,371.787,372.0981,24801.0
2021-07-01 11:30:00,394.67,394.79,394.63,394.66,15996.0,372.0981,372.2113,372.0604,372.0887,15996.0
2021-07-01 11:35:00,394.65,394.78,394.65,394.75,22063.0,372.0793,372.2018,372.0793,372.1736,22063.0
2021-07-01 11:40:00,394.75,394.79,394.67,394.72,11475.0,372.1736,372.2113,372.0981,372.1453,11475.0
2021-07-01 11:45:00,394.71,394.77,394.64,394.77,27846.0,372.1359,372.1924,372.0699,372.1924,27846.0
2021-07-01 11:50:00,394.78,394.93,394.78,394.91,13352.0,372.2018,372.3433,372.2018,372.3244,13352.0
2021-07-01 11:55:00,394.92,394.96,394.84,394.89,15114.0,372.3338,372.3716,372.2584,372.3056,15114.0
2021-07-01 12:00:00,394.87,394.94,394.82,394.91,10320.0,372.2867,372.3527,372.2396,372.3244,10320.0
2021-07-01 12:05:00,394.91,394.97,394.91,394.94,25704.0,372.3244,372.381,372.3244,372.3527,25704.0
2021-07-01 12:10:00,394.94,394.95,394.81,394.82,23954.0,372.3527,372.3621,372.2301,372.2396,23954.0
2021-07-01 12:15:00,394.85,394.9,394.79,394.82,13040.0,372.2678,372.315,372.2113,372.2396,13040.0
2021-07-01 12:20:00,394.78,394.87,394.75,394.85,14332.0,372.2018,372.2867,372.1736,372.2678,14332.0
2021-07-01 12:25:00,394.86,394.9,394.8,394.87,13468.0,372.2773,372.315,372.2207,372.2867,13468.0
2021-07-01 12:30:00,394.86,394.92,394.82,394.9,37439.0,372.2773,372.3338,372.2396,372.315,37439.0
2021-07-01 12:35:00,394.88,394.89,394.76,394.76,13378.0,372.2961,372.3056,372.183,372.183,13378.0
2021-07-01 12:40:00,394.77,394.88,394.74,394.85,15169.0,372.1924,372.2961,372.1641,372.2678,15169.0
2021-07-01 12:45:00,394.85,394.89,394.81,394.83,7423.0,372.2678,372.3056,372.2301,372.249,7423.0
2021-07-01 12:50:00,394.82,394.88,394.74,394.76,16777.0,372.2396,372.2961,372.1641,372.183,16777.0
2021-07-01 12:55:00,394.78,394.87,394.76,394.82,12785.0,372.2018,372.2867,372.183,372.2396,12785.0
2021-07-01 13:00:00,394.83,394.87,394.76,394.84,12043.0,372.249,372.2867,372.183,372.2584,12043.0
2021-07-01 13:05:00,394.84,395.0,394.82,395.0,19828.0,372.2584,372.4093,372.2396,372.4093,19828.0
2021-07-01 13:10:00,394.99,395.0,394.88,394.92,27112.0,372.3998,372.4093,372.2961,372.3338,27112.0
2021-07-01 13:15:00,394.92,395.0,394.9,394.97,18409.0,372.3338,372.4093,372.315,372.381,18409.0
2021-07-01 13:20:00,394.96,395.04,394.94,395.02,23273.0,372.3716,372.447,372.3527,372.4281,23273.0
2021-07-01 13:25:00,395.03,395.08,395.02,395.06,14892.0,372.4375,372.4847,372.4281,372.4658,14892.0
2021-07-01 13:30:00,395.06,395.25,395.04,395.23,41079.0,372.4658,372.645,372.447,372.6261,41079.0
2021-07-01 13:35:00,395.24,395.47,395.2,395.42,58849.0,372.6355,372.8524,372.5978,372.8052,58849.0
2021-07-01 13:40:00,395.42,395.45,395.33,395.36,22206.0,372.8052,372.8335,372.7204,372.7487,22206.0
2021-07-01 13:45:00,395.36,395.41,395.27,395.29,24478.0,372.7487,372.7958,372.6638,372.6827,24478.0
2021-07-01 13:50:00,395.29,395.33,395.24,395.3,27823.0,372.6827,372.7204,372.6355,372.6921,27823.0
2021-07-01 13:55:00,395.29,395.29,395.18,395.21,20295.0,372.6827,372.6827,372.579,372.6073,20295.0
2021-07-01 14:00:00,395.21,395.27,395.12,395.26,26465.0,372.6073,372.6638,372.5224,372.6544,26465.0
2021-07-01 14:05:00,395.25,395.31,395.2,395.28,28066.0,372.645,372.7015,372.5978,372.6733,28066.0
2021-07-01 14:10:00,395.28,395.28,395.19,395.21,19232.0,372.6733,372.6733,372.5884,372.6073,19232.0
2021-07-01 14:15:00,395.23,395.38,395.2,395.32,24113.0,372.6261,372.7675,372.5978,372.711,24113.0
2021-07-01 14:20:00,395.32,395.43,395.3,395.43,15134.0,372.711,372.8147,372.6921,372.8147,15134.0
2021-07-01 14:25:00,395.41,395.46,395.39,395.45,18892.0,372.7958,372.843,372.777,372.8335,18892.0
2021-07-01 14:30:00,395.44,395.58,395.44,395.58,17243.0,372.8241,372.9561,372.8241,372.9561,17243.0
2021-07-01 14:35:00,395.58,395.65,395.45,395.52,34359.0,372.9561,373.0221,372.8335,372.8995,34359.0
2021-07-01 14:40:00,395.52,395.63,395.49,395.6,32392.0,372.8995,373.0032,372.8712,372.9749,32392.0
2021-07-01 14:45:00,395.6,395.65,395.55,395.62,17665.0,372.9749,373.0221,372.9278,372.9938,17665.0
2021-07-01 14:50:00,395.63,395.64,395.55,395.55,16977.0,373.0032,373.0127,372.9278,372.9278,16977.0
2021-07-01 14:55:00,395.58,395.65,395.55,395.64,23471.0,372.9561,373.0221,372.9278,373.0127,23471.0
2021-07-01 15:00:00,395.66,395.76,395.64,395.67,26067.0,373.0315,373.1258,373.0127,373.0409,26067.0
2021-07-01 15:05:00,395.66,395.68,395.51,395.68,23189.0,373.0315,373.0504,372.8901,373.0504,23189.0
2021-07-01 15:10:00,395.69,395.74,395.62,395.64,39833.0,373.0598,373.1069,372.9938,373.0127,39833.0
2021-07-01 15:15:00,395.66,395.69,395.57,395.67,44272.0,373.0315,373.0598,372.9467,373.0409,44272.0
2021-07-01 15:20:00,395.64,395.69,395.59,395.67,52351.0,373.0127,373.0598,372.9655,373.0409,52351.0
2021-07-01 15:25:00,395.68,395.7,395.51,395.54,37612.0,373.0504,373.0692,372.8901,372.9184,37612.0
2021-07-01 15:30:00,395.56,395.72,395.55,395.68,51864.0,372.9372,373.0881,372.9278,373.0504,51864.0
2021-07-01 15:35:00,395.66,395.68,395.5,395.57,40871.0,373.0315,373.0504,372.8807,372.9467,40871.0
2021-07-01 15:40:00,395.56,395.6,395.45,395.46,58959.0,372.9372,372.9749,372.8335,372.843,58959.0
2021-07-01 15:45:00,395.46,395.51,395.39,395.47,46822.0,372.843,372.8901,372.777,372.8524,46822.0
2021-07-01 15:50:00,395.48,395.59,395.33,395.44,65044.0,372.8618,372.9655,372.7204,372.8241,65044.0
2021-07-01 15:55:00,395.45,395.85,395.44,395.75,138266.0,372.8335,373.2107,372.8241,373.1164,138266.0
2021-07-02 09:30:00,396.81,396.92,396.56,396.69,239819.0,374.1157,374.2195,373.88,374.0026,239819.0
2021-07-02 09:35:00,396.68,396.83,396.65,396.77,57420.0,373.9932,374.1346,373.9649,374.078,57420.0
2021-07-02 09:40:00,396.79,396.79,396.52,396.73,48589.0,374.0969,374.0969,373.8423,374.0403,48589.0
2021-07-02 09:45:00,396.72,397.03,396.72,397.01,38860.0,374.0309,374.3232,374.0309,374.3043,38860.0
2021-07-02 09:50:00,397.01,397.06,396.93,397.0,38427.0,374.3043,374.3514,374.2289,374.2949,38427.0
2021-07-02 09:55:00,396.99,397.04,396.92,396.97,20467.0,374.2855,374.3326,374.2195,374.2666,20467.0
2021-07-02 10:00:00,396.96,397.03,396.87,396.99,24191.0,374.2572,374.3232,374.1723,374.2855,24191.0
2021-07-02 10:05:00,396.97,397.02,396.9,396.98,28997.0,374.2666,374.3137,374.2006,374.276,28997.0
2021-07-02 10:10:00,396.96,396.96,396.78,396.83,23320.0,374.2572,374.2572,374.0875,374.1346,23320.0
2021-07-02 10:15:00,396.87,397.07,396.87,397.04,36274.0,374.1723,374.3609,374.1723,374.3326,36274.0
2021-07-02 10:20:00,397.05,397.07,396.93,396.98,14664.0,374.342,374.3609,374.2289,374.276,14664.0
2021-07-02 10:25:00,397.02,397.1,396.95,397.02,16302.0,374.3137,374.3892,374.2477,374.3137,16302.0
2021-07-02 10:30:00,397.0,397.06,396.93,397.01,16093.0,374.2949,374.3514,374.2289,374.3043,16093.0
2021-07-02 10:35:00,397.01,397.06,396.9,397.04,20521.0,374.3043,374.3514,374.2006,374.3326,20521.0
2021-07-02 10:40:00,397.04,397.08,396.89,396.94,16596.0,374.3326,374.3703,374.1912,374.2383,16596.0
2021-07-02 10:45:00,396.94,397.0,396.89,396.99,14734.0,374.2383,374.2949,374.1912,374.2855,14734.0
2021-07-02 10:50:00,397.0,397.08,396.92,397.06,12425.0,374.2949,374.3703,374.2195,374.3514,12425.0
2021-07-02 10:55:00,397.05,397.09,397.0,397.01,14840.0,374.342,374.3797,374.2949,374.3043,14840.0
2021-07-02 11:00:00,397.02,397.09,397.01,397.02,17658.0,374.3137,374.3797,374.3043,374.3137,17658.0
2021-07-02 11:05:00,397.05,397.09,397.0,397.04,21754.0,374.342,374.3797,374.2949,374.3326,21754.0
2021-07-02 11:10:00,397.04,397.21,397.04,397.07,18033.0,374.3326,374.4929,374.3326,374.3609,18033.0
2021-07-02 11:15:00,397.08,397.15,397.08,397.12,12835.0,374.3703,374.4363,374.3703,374.408,12835.0
2021-07-02 11:20:00,397.12,397.15,397.04,397.15,29791.0,374.408,374.4363,374.3326,374.4363,29791.0
2021-07-02 11:25:00,397.13,397.24,397.07,397.24,26109.0,374.4174,374.5212,374.3609,374.5212,26109.0
2021-07-02 11:30:00,397.23,397.24,397.17,397.22,15366.0,374.5117,374.5212,374.4552,374.5023,15366.0
2021-07-02 11:35:00,397.21,397.27,397.17,397.26,22367.0,374.4929,374.5494,374.4552,374.54,22367.0
2021-07-02 11:40:00,397.27,397.29,397.19,397.29,12772.0,374.5494,374.5683,374.474,374.5683,12772.0
2021-07-02 11:45:00,397.28,397.41,397.28,397.41,24314.0,374.5589,374.6814,374.5589,374.6814,24314.0
2021-07-02 11:50:00,397.41,397.52,397.4,397.51,164713.0,374.6814,374.7851,374.672,374.7757,164713.0
2021-07-02 11:55:00,397.52,397.72,397.51,397.54,30559.0,374.7851,374.9737,374.7757,374.804,30559.0
2021-07-02 12:00:00,397.56,397.6,397.51,397.54,16983.0,374.8229,374.8606,374.7757,374.804,16983.0
2021-07-02 12:05:00,397.55,397.58,397.54,397.54,14431.0,374.8134,374.8417,374.804,374.804,14431.0
2021-07-02 12:10:00,397.54,397.54,397.45,397.47,9127.0,374.804,374.804,374.7191,374.738,9127.0
2021-07-02 12:15:00,397.48,397.58,397.45,397.58,9272.0,374.7474,374.8417,374.7191,374.8417,9272.0
2021-07-02 12:20:00,397.57,397.62,397.54,397.54,174631.0,374.8323,374.8794,374.804,374.804,174631.0
2021-07-02 12:25:00,397.56,397.63,397.56,397.59,12086.0,374.8229,374.8889,374.8229,374.8511,12086.0
2021-07-02 12:30:00,397.6,397.8,397.56,397.78,164235.0,374.8606,375.0491,374.8229,375.0303,164235.0
2021-07-02 12:35:00,397.78,397.9,397.77,397.88,23755.0,375.0303,375.1434,375.0208,375.1246,23755.0
2021-07-02 12:40:00,397.87,398.03,397.85,398.03,32118.0,375.1151,375.266,375.0963,375.266,32118.0
2021-07-02 12:45:00,398.03,398.13,398.0,398.12,29222.0,375.266,375.3603,375.2377,375.3508,29222.0
2021-07-02 12:50:00,398.13,398.28,398.09,398.24,79359.0,375.3603,375.5017,375.3225,375.464,79359.0
2021-07-02 12:55:00,398.25,398.32,398.2,398.3,20427.0,375.4734,375.5394,375.4263,375.5205,20427.0
2021-07-02 13:00:00,398.3,398.49,398.3,398.47,14484.0,375.5205,375.6997,375.5205,375.6808,14484.0
2021-07-02 13:05:00,398.47,398.5,398.22,398.23,21932.0,375.6808,375.7091,375.4451,375.4545,21932.0
2021-07-02 13:10:00,398.25,398.25,398.18,398.22,9811.0,375.4734,375.4734,375.4074,375.4451,9811.0
2021-07-02 13:15:00,398.25,398.27,398.12,398.12,15041.0,375.4734,375.4922,375.3508,375.3508,15041.0
2021-07-02 13:20:00,398.12,398.22,398.12,398.19,13012.0,375.3508,375.4451,375.3508,375.4168,13012.0
2021-07-02 13:25:00,398.21,398.25,398.17,398.18,10495.0,375.4357,375.4734,375.398,375.4074,10495.0
2021-07-02 13:30:00,398.22,398.24,398.08,398.08,18124.0,375.4451,375.464,375.3131,375.3131,18124.0
2021-07-02 13:35:00,398.11,398.25,398.11,398.25,13696.0,375.3414,375.4734,375.3414,375.4734,13696.0
2021-07-02 13:40:00,398.27,398.4,398.26,398.38,18784.0,375.4922,375.6148,375.4828,375.596,18784.0
2021-07-02 13:45:00,398.38,398.38,398.26,398.37,125710.0,375.596,375.596,375.4828,375.5865,125710.0
2021-07-02 13:50:00,398.36,398.37,398.24,398.26,216771.0,375.5771,375.5865,375.464,375.4828,216771.0
2021-07-02 13:55:00,398.26,398.34,398.26,398.33,11579.0,375.4828,375.5582,375.4828,375.5488,11579.0
2021-07-02 14:00:00,398.33,398.4,398.3,398.37,11558.0,375.5488,375.6148,375.5205,375.5865,11558.0
2021-07-02 14:05:00,398.38,398.47,398.37,398.44,13709.0,375.596,375.6808,375.5865,375.6525,13709.0
2021-07-02 14:10:00,398.47,398.49,398.39,398.42,12985.0,375.6808,375.6997,375.6054,375.6337,12985.0
2021-07-02 14:15:00,398.41,398.46,398.38,398.46,8654.0,375.6242,375.6714,375.596,375.6714,8654.0
2021-07-02 14:20:00,398.45,398.54,398.44,398.51,20378.0,375.662,375.7468,375.6525,375.7185,20378.0
2021-07-02 14:25:00,398.53,398.56,398.47,398.56,25874.0,375.7374,375.7657,375.6808,375.7657,25874.0
2021-07-02 14:30:00,398.56,398.56,398.45,398.5,27976.0,375.7657,375.7657,375.662,375.7091,27976.0
2021-07-02 14:35:00,398.51,398.57,398.46,398.46,30024.0,375.7185,375.7751,375.6714,375.6714,30024.0
2021-07-02 14:40:00,398.48,398.51,398.36,398.41,22231.0,375.6902,375.7185,375.5771,375.6242,22231.0
2021-07-02 14:45:00,398.41,398.41,398.26,398.31,21179.0,375.6242,375.6242,375.4828,375.53,21179.0
2021-07-02 14:50:00,398.33,398.33,398.24,398.25,16740.0,375.5488,375.5488,375.464,375.4734,16740.0
2021-07-02 14:55:00,398.25,398.33,398.25,398.28,21093.0,375.4734,375.5488,375.4734,375.5017,21093.0
2021-07-02 15:00:00,398.29,398.4,398.24,398.4,32118.0,375.5111,375.6148,375.464,375.6148,32118.0
2021-07-02 15:05:00,398.4,398.58,398.4,398.57,37212.0,375.6148,375.7845,375.6148,375.7751,37212.0
2021-07-02 15:10:00,398.56,398.67,398.43,398.51,30333.0,375.7657,375.8694,375.6431,375.7185,30333.0
2021-07-02 15:15:00,398.53,398.6,398.52,398.57,29678.0,375.7374,375.8034,375.7279,375.7751,29678.0
2021-07-02 15:20:00,398.58,398.61,398.52,398.58,19467.0,375.7845,375.8128,375.7279,375.7845,19467.0
2021-07-02 15:25:00,398.57,398.63,398.55,398.61,28744.0,375.7751,375.8317,375.7562,375.8128,28744.0
2021-07-02 15:30:00,398.59,398.66,398.55,398.56,25537.0,375.7939,375.8599,375.7562,375.7657,25537.0
2021-07-02 15:35:00,398.56,398.72,398.47,398.68,49462.0,375.7657,375.9165,375.6808,375.8788,49462.0
2021-07-02 15:40:00,398.68,398.74,398.61,398.69,36611.0,375.8788,375.9354,375.8128,375.8882,36611.0
2021-07-02 15:45:00,398.69,398.81,398.65,398.76,45250.0,375.8882,376.0014,375.8505,375.9542,45250.0
2021-07-02 15:50:00,398.76,399.05,398.76,398.93,103201.0,375.9542,376.2276,375.9542,376.1145,103201.0
2021-07-02 15:55:00,398.95,398.96,398.56,398.81,149244.0,376.1334,376.1428,375.7657,376.0014,149244.0
2021-07-06 09:30:00,398.77,398.99,398.45,398.45,249896.0,375.9637,376.1711,375.662,375.662,249896.0
2021-07-06 09:35:00,398.44,398.47,398.01,398.14,110863.0,375.6525,375.6808,375.2471,375.3697,110863.0
2021-07-06 09:40:00,398.15,398.19,398.04,398.04,44412.0,375.3791,375.4168,375.2754,375.2754,44412.0
2021-07-06 09:45:00,398.05,398.39,397.93,398.31,34666.0,375.2848,375.6054,375.1717,375.53,34666.0
2021-07-06 09:50:00,398.33,398.34,398.06,398.08,23529.0,375.5488,375.5582,375.2943,375.3131,23529.0
2021-07-06 09:55:00,398.07,398.11,398.0,398.05,22478.0,375.3037,375.3414,375.2377,375.2848,22478.0
2021-07-06 10:00:00,398.03,398.1,397.7,397.74,41890.0,375.266,375.332,374.9548,374.9926,41890.0
2021-07-06 10:05:00,397.74,397.85,397.68,397.8,116155.0,374.9926,375.0963,374.936,375.0491,116155.0
2021-07-06 10:10:00,397.82,397.82,397.65,397.71,52470.0,375.068,375.068,374.9077,374.9643,52470.0
2021-07-06 10:15:00,397.71,397.71,397.28,397.43,51148.0,374.9643,374.9643,374.5589,374.7003,51148.0
2021-07-06 10:20:00,397.44,397.44,397.02,397.1,45453.0,374.7097,374.7097,374.3137,374.3892,45453.0
2021-07-06 10:25:00,397.07,397.39,397.03,397.37,52104.0,374.3609,374.6626,374.3232,374.6437,52104.0
2021-07-06 10:30:00,397.34,397.34,396.53,396.61,48685.0,374.6154,374.6154,373.8518,373.9272,48685.0
2021-07-06 10:35:00,396.61,397.07,396.46,396.97,40958.0,373.9272,374.3609,373.7858,374.2666,40958.0
2021-07-06 10:40:00,396.93,397.06,396.86,397.03,22574.0,374.2289,374.3514,374.1629,374.3232,22574.0
2021-07-06 10:45:00,397.01,397.05,396.7,396.79,26595.0,374.3043,374.342,374.012,374.0969,26595.0
2021-07-06 10:50:00,396.76,396.76,396.52,396.66,16544.0,374.0686,374.0686,373.8423,373.9743,16544.0
2021-07-06 10:55:00,396.61,396.61,396.21,396.23,22089.0,373.9272,373.9272,373.5501,373.5689,22089.0
2021-07-06 11:00:00,396.16,396.28,396.0,396.0,40585.0,373.5029,373.6161,373.3521,373.3521,40585.0
2021-07-06 11:05:00,396.0,396.45,395.92,396.4,25375.0,373.3521,373.7763,373.2766,373.7292,25375.0
2021-07-06 11:10:00,396.38,396.38,396.18,396.2,29669.0,373.7103,373.7103,373.5218,373.5406,29669.0
2021-07-06 11:15:00,396.17,396.31,395.86,396.12,34371.0,373.5124,373.6443,373.2201,373.4652,34371.0
2021-07-06 11:20:00,396.06,396.24,395.95,395.99,38191.0,373.4086,373.5783,373.3049,373.3426,38191.0
2021-07-06 11:25:00,396.06,396.35,395.72,396.35,28221.0,373.4086,373.6821,373.0881,373.6821,28221.0
2021-07-06 11:30:00,396.35,396.56,396.27,396.49,26373.0,373.6821,373.88,373.6066,373.814,26373.0
2021-07-06 11:35:00,396.51,396.65,396.51,396.56,29646.0,373.8329,373.9649,373.8329,373.88,29646.0
2021-07-06 11:40:00,396.58,396.63,396.44,396.44,92827.0,373.8989,373.946,373.7669,373.7669,92827.0
2021-07-06 11:45:00,396.47,396.48,396.22,396.38,65511.0,373.7952,373.8046,373.5595,373.7103,65511.0
2021-07-06 11:50:00,396.46,396.46,396.23,396.28,59955.0,373.7858,373.7858,373.5689,373.6161,59955.0
2021-07-06 11:55:00,396.28,396.44,396.23,396.36,25430.0,373.6161,373.7669,373.5689,373.6915,25430.0
2021-07-06 12:00:00,396.35,396.35,395.92,396.0,37981.0,373.6821,373.6821,373.2766,373.3521,37981.0
2021-07-06 12:05:00,396.03,396.1,395.46,395.47,50700.0,373.3804,373.4464,372.843,372.8524,50700.0
2021-07-06 12:10:00,395.49,395.87,395.47,395.72,37846.0,372.8712,373.2295,372.8524,373.0881,37846.0
2021-07-06 12:15:00,395.72,395.82,395.39,395.46,31069.0,373.0881,373.1824,372.777,372.843,31069.0
2021-07-06 12:20:00,395.43,395.76,395.3,395.71,45280.0,372.8147,373.1258,372.6921,373.0787,45280.0
2021-07-06 12:25:00,395.75,395.8,395.48,395.78,18277.0,373.1164,373.1635,372.8618,373.1447,18277.0
2021-07-06 12:30:00,395.76,395.76,395.4,395.6,30459.0,373.1258,373.1258,372.7864,372.9749,30459.0
2021-07-06 12:35:00,395.67,395.67,395.47,395.63,20718.0,373.0409,373.0409,372.8524,373.0032,20718.0
2021-07-06 12:40:00,395.6,395.68,395.48,395.55,9904.0,372.9749,373.0504,372.8618,372.9278,9904.0
2021-07-06 12:45:00,395.6,395.85,395.5,395.79,32073.0,372.9749,373.2107,372.8807,373.1541,32073.0
2021-07-06 12:50:00,395.83,396.03,395.76,396.03,23728.0,373.1918,373.3804,373.1258,373.3804,23728.0
2021-07-06 12:55:00,396.03,396.25,395.98,396.25,20435.0,373.3804,373.5878,373.3332,373.5878,20435.0
2021-07-06 13:00:00,396.24,396.38,396.15,396.37,23516.0,373.5783,373.7103,373.4935,373.7009,23516.0
2021-07-06 13:05:00,396.36,396.49,396.35,396.49,23985.0,373.6915,373.814,373.6821,373.814,23985.0
2021-07-06 13:10:00,396.5,396.5,396.36,396.45,26199.0,373.8235,373.8235,373.6915,373.7763,26199.0
2021-07-06 13:15:00,396.46,396.56,396.46,396.53,25706.0,373.7858,373.88,373.7858,373.8518,25706.0
2021-07-06 13:20:00,396.54,396.73,396.48,396.53,20502.0,373.8612,374.0403,373.8046,373.8518,20502.0
2021-07-06 13:25:00,396.54,396.62,396.47,396.54,27576.0,373.8612,373.9366,373.7952,373.8612,27576.0
2021-07-06 13:30:00,396.56,396.58,396.48,396.56,23506.0,373.88,373.8989,373.8046,373.88,23506.0
2021-07-06 13:35:00,396.57,396.63,396.54,396.59,20463.0,373.8895,373.946,373.8612,373.9083,20463.0
2021-07-06 13:40:00,396.6,396.8,396.55,396.77,45277.0,373.9178,374.1063,373.8706,374.078,45277.0
2021-07-06 13:45:00,396.79,396.84,396.75,396.83,16269.0,374.0969,374.144,374.0592,374.1346,16269.0
2021-07-06 13:50:00,396.81,396.96,396.81,396.93,20254.0,374.1157,374.2572,374.1157,374.2289,20254.0
2021-07-06 13:55:00,396.91,396.96,396.85,396.89,27473.0,374.21,374.2572,374.1535,374.1912,27473.0
2021-07-06 14:00:00,396.9,397.04,396.9,397.03,17604.0,374.2006,374.3326,374.2006,374.3232,17604.0
2021-07-06 14:05:00,397.02,397.11,396.98,397.02,14502.0,374.3137,374.3986,374.276,374.3137,14502.0
2021-07-06 14:10:00,397.02,397.02,396.84,396.94,19792.0,374.3137,374.3137,374.144,374.2383,19792.0
2021-07-06 14:15:00,396.97,397.14,396.9,397.14,15252.0,374.2666,374.4269,374.2006,374.4269,15252.0
2021-07-06 14:20:00,397.17,397.24,397.17,397.18,19536.0,374.4552,374.5212,374.4552,374.4646,19536.0
2021-07-06 14:25:00,397.18,397.34,397.16,397.32,12613.0,374.4646,374.6154,374.4457,374.5966,12613.0
2021-07-06 14:30:00,397.32,397.54,397.32,397.5,24140.0,374.5966,374.804,374.5966,374.7663,24140.0
2021-07-06 14:35:00,397.49,397.49,397.26,397.32,20476.0,374.7569,374.7569,374.54,374.5966,20476.0
2021-07-06 14:40:00,397.35,397.37,397.24,397.29,19320.0,374.6249,374.6437,374.5212,374.5683,19320.0
2021-07-06 14:45:00,397.27,397.31,397.23,397.24,15160.0,374.5494,374.5872,374.5117,374.5212,15160.0
2021-07-06 14:50:00,397.24,397.33,397.02,397.03,16305.0,374.5212,374.606,374.3137,374.3232,16305.0
2021-07-06 14:55:00,397.03,397.27,397.03,397.19,42668.0,374.3232,374.5494,374.3232,374.474,42668.0
2021-07-06 15:00:00,397.21,397.32,397.2,397.29,12502.0,374.4929,374.5966,374.4834,374.5683,12502.0
2021-07-06 15:05:00,397.31,397.47,397.28,397.47,22390.0,374.5872,374.738,374.5589,374.738,22390.0
2021-07-06 15:10:00,397.5,397.68,397.46,397.6,30131.0,374.7663,374.936,374.7286,374.8606,30131.0
2021-07-06 15:15:00,397.59,397.66,397.56,397.64,19350.0,374.8511,374.9171,374.8229,374.8983,19350.0
2021-07-06 15:20:00,397.65,397.77,397.6,397.75,24310.0,374.9077,375.0208,374.8606,375.002,24310.0
2021-07-06 15:25:00,397.75,397.92,397.75,397.86,46238.0,375.002,375.1623,375.002,375.1057,46238.0
2021-07-06 15:30:00,397.88,397.98,397.6,397.61,60297.0,375.1246,375.2188,374.8606,374.87,60297.0
2021-07-06 15:35:00,397.62,397.93,397.59,397.9,22641.0,374.8794,375.1717,374.8511,375.1434,22641.0
2021-07-06 15:40:00,397.91,397.99,397.86,397.9,35358.0,375.1528,375.2283,375.1057,375.1434,35358.0
2021-07-06 15:45:00,397.94,398.11,397.94,398.05,42208.0,375.1811,375.3414,375.1811,375.2848,42208.0
2021-07-06 15:50:00,398.08,398.24,397.76,397.87,59079.0,375.3131,375.464,375.0114,375.1151,59079.0
2021-07-06 15:55:00,397.86,398.04,397.77,397.94,113070.0,375.1057,375.2754,375.0208,375.1811,113070.0
2021-07-07 09:30:00,398.67,398.95,398.43,398.93,141101.0,375.8694,376.1334,375.6431,376.1145,141101.0
2021-07-07 09:35:00,398.91,399.12,398.86,399.1,53139.0,376.0956,376.2936,376.0485,376.2748,53139.0
2021-07-07 09:40:00,399.1,399.13,398.72,398.98,46347.0,376.2748,376.3031,375.9165,376.1616,46347.0
2021-07-07 09:45:00,398.96,399.15,398.93,399.09,32132.0,376.1428,376.3219,376.1145,376.2654,32132.0
2021-07-07 09:50:00,399.06,399.06,398.59,398.59,31850.0,376.2371,376.2371,375.7939,375.7939,31850.0
2021-07-07 09:55:00,398.63,398.82,398.56,398.74,45781.0,375.8317,376.0108,375.7657,375.9354,45781.0
2021-07-07 10:00:00,398.75,398.76,398.1,398.1,32505.0,375.9448,375.9542,375.332,375.332,32505.0
2021-07-07 10:05:00,398.11,398.41,398.1,398.37,30119.0,375.3414,375.6242,375.332,375.5865,30119.0
2021-07-07 10:10:00,398.39,398.74,398.39,398.63,24361.0,375.6054,375.9354,375.6054,375.8317,24361.0
2021-07-07 10:15:00,398.65,398.82,398.61,398.63,14050.0,375.8505,376.0108,375.8128,375.8317,14050.0
2021-07-07 10:20:00,398.61,398.61,398.34,398.34,14472.0,375.8128,375.8128,375.5582,375.5582,14472.0
2021-07-07 10:25:00,398.35,398.41,397.62,397.71,58825.0,375.5677,375.6242,374.8794,374.9643,58825.0
2021-07-07 10:30:00,397.68,397.88,397.36,397.38,32157.0,374.936,375.1246,374.6343,374.6531,32157.0
2021-07-07 10:35:00,397.38,397.77,397.32,397.35,10698.0,374.6531,375.0208,374.5966,374.6249,10698.0
2021-07-07 10:40:00,397.33,397.41,396.8,396.82,41074.0,374.606,374.6814,374.1063,374.1252,41074.0
2021-07-07 10:45:00,396.75,397.62,396.68,397.45,36497.0,374.0592,374.8794,373.9932,374.7191,36497.0
2021-07-07 10:50:00,397.4,397.6,397.3,397.53,23061.0,374.672,374.8606,374.5777,374.7946,23061.0
2021-07-07 10:55:00,397.52,397.81,397.52,397.73,50884.0,374.7851,375.0586,374.7851,374.9831,50884.0
2021-07-07 11:00:00,397.7,397.86,397.41,397.75,26835.0,374.9548,375.1057,374.6814,375.002,26835.0
2021-07-07 11:05:00,397.72,397.85,397.47,397.64,31684.0,374.9737,375.0963,374.738,374.8983,31684.0
2021-07-07 11:10:00,397.65,398.04,397.56,398.04,14148.0,374.9077,375.2754,374.8229,375.2754,14148.0
2021-07-07 11:15:00,398.06,398.26,397.84,398.23,15634.0,375.2943,375.4828,375.0868,375.4545,15634.0
2021-07-07 11:20:00,398.21,398.35,398.14,398.3,12460.0,375.4357,375.5677,375.3697,375.5205,12460.0
2021-07-07 11:25:00,398.3,398.5,398.18,398.47,24032.0,375.5205,375.7091,375.4074,375.6808,24032.0
2021-07-07 11:30:00,398.47,398.55,398.27,398.41,17871.0,375.6808,375.7562,375.4922,375.6242,17871.0
2021-07-07 11:35:00,398.44,398.74,398.43,398.72,27754.0,375.6525,375.9354,375.6431,375.9165,27754.0
2021-07-07 11:40:00,398.74,398.95,398.71,398.92,17855.0,375.9354,376.1334,375.9071,376.1051,17855.0
2021-07-07 11:45:00,398.92,399.05,398.91,399.04,39460.0,376.1051,376.2276,376.0956,376.2182,39460.0
2021-07-07 11:50:00,399.06,399.15,398.97,398.99,25639.0,376.2371,376.3219,376.1522,376.1711,25639.0
2021-07-07 11:55:00,398.98,399.06,398.7,398.78,19646.0,376.1616,376.2371,375.8977,375.9731,19646.0
2021-07-07 12:00:00,398.81,399.15,398.8,399.14,26328.0,376.0014,376.3219,375.9919,376.3125,26328.0
2021-07-07 12:05:00,399.14,399.18,399.07,399.17,10705.0,376.3125,376.3502,376.2465,376.3408,10705.0
2021-07-07 12:10:00,399.16,399.31,399.1,399.28,18576.0,376.3313,376.4728,376.2748,376.4445,18576.0
2021-07-07 12:15:00,399.31,399.38,399.17,399.26,9926.0,376.4728,376.5388,376.3408,376.4256,9926.0
2021-07-07 12:20:00,399.27,399.32,398.99,399.08,21817.0,376.4351,376.4822,376.1711,376.2559,21817.0
2021-07-07 12:25:00,399.09,399.11,398.88,398.92,16896.0,376.2654,376.2842,376.0674,376.1051,16896.0
2021-07-07 12:30:00,398.9,399.22,398.84,399.22,10279.0,376.0862,376.3879,376.0296,376.3879,10279.0
2021-07-07 12:35:00,399.23,399.24,399.07,399.11,14114.0,376.3973,376.4068,376.2465,376.2842,14114.0
2021-07-07 12:40:00,399.09,399.14,398.85,398.85,26064.0,376.2654,376.3125,376.0391,376.0391,26064.0
2021-07-07 12:45:00,398.87,398.95,398.78,398.94,13857.0,376.0579,376.1334,375.9731,376.1239,13857.0
2021-07-07 12:50:00,398.95,399.06,398.92,399.06,20410.0,376.1334,376.2371,376.1051,376.2371,20410.0
2021-07-07 12:55:00,399.06,399.08,398.95,399.01,14091.0,376.2371,376.2559,376.1334,376.1899,14091.0
2021-07-07 13:00:00,399.03,399.03,398.79,398.81,18970.0,376.2088,376.2088,375.9825,376.0014,18970.0
2021-07-07 13:05:00,398.78,398.86,398.67,398.8,19788.0,375.9731,376.0485,375.8694,375.9919,19788.0
2021-07-07 13:10:00,398.74,398.91,398.64,398.84,116250.0,375.9354,376.0956,375.8411,376.0296,116250.0
2021-07-07 13:15:00,398.84,398.85,398.72,398.81,25411.0,376.0296,376.0391,375.9165,376.0014,25411.0
2021-07-07 13:20:00,398.84,398.84,398.68,398.69,57132.0,376.0296,376.0296,375.8788,375.8882,57132.0
2021-07-07 13:25:00,398.69,398.82,398.66,398.77,38530.0,375.8882,376.0108,375.8599,375.9637,38530.0
2021-07-07 13:30:00,398.77,398.84,398.65,398.79,25325.0,375.9637,376.0296,375.8505,375.9825,25325.0
2021-07-07 13:35:00,398.79,398.88,398.7,398.79,25520.0,375.9825,376.0674,375.8977,375.9825,25520.0
2021-07-07 13:40:00,398.77,398.82,398.71,398.8,36837.0,375.9637,376.0108,375.9071,375.9919,36837.0
2021-07-07 13:45:00,398.8,399.18,398.8,399.15,107285.0,375.9919,376.3502,375.9919,376.3219,107285.0
2021-07-07 13:50:00,399.14,399.2,399.06,399.15,96905.0,376.3125,376.3691,376.2371,376.3219,96905.0
2021-07-07 13:55:00,399.17,399.19,398.85,398.87,28949.0,376.3408,376.3596,376.0391,376.0579,28949.0
2021-07-07 14:00:00,398.91,399.65,398.87,399.53,62241.0,376.0956,376.7933,376.0579,376.6802,62241.0
2021-07-07 14:05:00,399.55,399.65,399.24,399.61,36642.0,376.699,376.7933,376.4068,376.7556,36642.0
2021-07-07 14:10:00,399.61,399.61,399.35,399.37,48652.0,376.7556,376.7556,376.5105,376.5293,48652.0
2021-07-07 14:15:00,399.37,399.65,399.11,399.64,36619.0,376.5293,376.7933,376.2842,376.7839,36619.0
2021-07-07 14:20:00,399.62,399.64,399.2,399.3,33101.0,376.765,376.7839,376.3691,376.4633,33101.0
2021-07-07 14:25:00,399.33,399.41,399.2,399.24,16101.0,376.4916,376.567,376.3691,376.4068,16101.0
2021-07-07 14:30:00,399.19,399.24,399.03,399.07,30655.0,376.3596,376.4068,376.2088,376.2465,30655.0
2021-07-07 14:35:00,399.05,399.08,398.78,398.79,47783.0,376.2276,376.2559,375.9731,375.9825,47783.0
2021-07-07 14:40:00,398.79,399.07,398.73,399.02,29496.0,375.9825,376.2465,375.9259,376.1994,29496.0
2021-07-07 14:45:00,399.02,399.3,398.95,399.3,25976.0,376.1994,376.4633,376.1334,376.4633,25976.0
2021-07-07 14:50:00,399.29,399.32,399.12,399.16,32090.0,376.4539,376.4822,376.2936,376.3313,32090.0
2021-07-07 14:55:00,399.16,399.5,399.16,399.43,25311.0,376.3313,376.6519,376.3313,376.5859,25311.0
2021-07-07 15:00:00,399.39,399.64,399.39,399.63,17443.0,376.5482,376.7839,376.5482,376.7745,17443.0
2021-07-07 15:05:00,399.62,399.62,399.47,399.58,23815.0,376.765,376.765,376.6236,376.7273,23815.0
2021-07-07 15:10:00,399.6,399.61,399.48,399.54,28570.0,376.7462,376.7556,376.633,376.6896,28570.0
2021-07-07 15:15:00,399.53,399.6,399.33,399.4,20345.0,376.6802,376.7462,376.4916,376.5576,20345.0
2021-07-07 15:20:00,399.4,399.62,399.36,399.41,45226.0,376.5576,376.765,376.5199,376.567,45226.0
2021-07-07 15:25:00,399.41,399.46,399.34,399.43,36806.0,376.567,376.6142,376.5011,376.5859,36806.0
2021-07-07 15:30:00,399.41,399.66,399.32,399.66,42801.0,376.567,376.8028,376.4822,376.8028,42801.0
2021-07-07 15:35:00,399.64,399.64,399.36,399.51,37006.0,376.7839,376.7839,376.5199,376.6613,37006.0
2021-07-07 15:40:00,399.52,399.56,399.39,399.51,44890.0,376.6708,376.7085,376.5482,376.6613,44890.0
2021-07-07 15:45:00,399.54,399.62,399.44,399.45,57643.0,376.6896,376.765,376.5953,376.6048,57643.0
2021-07-07 15:50:00,399.46,399.66,399.45,399.54,96620.0,376.6142,376.8028,376.6048,376.6896,96620.0
2021-07-07 15:55:00,399.54,399.54,399.07,399.36,283274.0,376.6896,376.6896,376.2465,376.5199,283274.0
2021-07-08 09:30:00,394.19,394.92,393.83,394.73,302580.0,371.6456,372.3338,371.3062,372.1547,302580.0
2021-07-08 09:35:00,394.71,394.77,394.06,394.43,84524.0,372.1359,372.1924,371.523,371.8719,84524.0
2021-07-08 09:40:00,394.49,394.67,393.46,393.55,80095.0,371.9284,372.0981,370.9573,371.0422,80095.0
2021-07-08 09:45:00,393.55,393.6,393.1,393.34,64203.0,371.0422,371.0893,370.6179,370.8442,64203.0
2021-07-08 09:50:00,393.34,394.55,393.29,394.5,69585.0,370.8442,371.985,370.7971,371.9379,69585.0
2021-07-08 09:55:00,394.51,394.8,394.17,394.75,57062.0,371.9473,372.2207,371.6267,372.1736,57062.0
2021-07-08 10:00:00,394.74,394.78,393.8,394.5,68302.0,372.1641,372.2018,371.2779,371.9379,68302.0
2021-07-08 10:05:00,394.49,394.54,394.05,394.08,72022.0,371.9284,371.9756,371.5136,371.5419,72022.0
2021-07-08 10:10:00,394.01,394.48,393.9,394.08,38392.0,371.4759,371.919,371.3722,371.5419,38392.0
2021-07-08 10:15:00,394.1,394.23,393.6,393.6,39074.0,371.5607,371.6833,371.0893,371.0893,39074.0
2021-07-08 10:20:00,393.58,393.61,393.02,393.31,54339.0,371.0705,371.0988,370.5425,370.8159,54339.0
2021-07-08 10:25:00,393.33,394.33,393.11,394.33,63470.0,370.8348,371.7776,370.6274,371.7776,63470.0
2021-07-08 10:30:00,394.32,394.52,393.74,393.85,64371.0,371.7682,371.9567,371.2213,371.325,64371.0
2021-07-08 10:35:00,393.95,394.05,393.37,393.7,58924.0,371.4193,371.5136,370.8725,371.1836,58924.0
2021-07-08 10:40:00,393.65,394.3,393.34,394.27,53205.0,371.1365,371.7493,370.8442,371.721,53205.0
2021-07-08 10:45:00,394.18,394.4,393.6,393.68,29533.0,371.6362,371.8436,371.0893,371.1648,29533.0
2021-07-08 10:50:00,393.66,394.31,393.55,394.18,34918.0,371.1459,371.7587,371.0422,371.6362,34918.0
2021-07-08 10:55:00,394.18,394.19,393.52,393.58,47188.0,371.6362,371.6456,371.0139,371.0705,47188.0
2021-07-08 11:00:00,393.6,393.94,393.45,393.76,48573.0,371.0893,371.4099,370.9479,371.2402,48573.0
2021-07-08 11:05:00,393.86,394.75,393.86,394.64,45975.0,371.3345,372.1736,371.3345,372.0699,45975.0
2021-07-08 11:10:00,394.68,394.82,394.65,394.72,23904.0,372.1076,372.2396,372.0793,372.1453,23904.0
2021-07-08 11:15:00,394.74,395.08,394.43,394.98,40769.0,372.1641,372.4847,371.8719,372.3904,40769.0
2021-07-08 11:20:00,394.95,395.23,394.89,395.14,22103.0,372.3621,372.6261,372.3056,372.5413,22103.0
2021-07-08 11:25:00,395.16,395.29,395.04,395.21,25613.0,372.5601,372.6827,372.447,372.6073,25613.0
2021-07-08 11:30:00,395.2,395.36,394.85,395.09,25205.0,372.5978,372.7487,372.2678,372.4941,25205.0
2021-07-08 11:35:00,395.13,395.64,394.91,395.64,27467.0,372.5318,373.0127,372.3244,373.0127,27467.0
2021-07-08 11:40:00,395.62,395.78,395.57,395.68,18994.0,372.9938,373.1447,372.9467,373.0504,18994.0
2021-07-08 11:45:00,395.73,396.11,395.72,396.08,30888.0,373.0975,373.4558,373.0881,373.4275,30888.0
2021-07-08 11:50:00,396.07,396.3,395.91,396.08,27069.0,373.4181,373.6349,373.2672,373.4275,27069.0
2021-07-08 11:55:00,396.12,396.16,395.94,396.13,16965.0,373.4652,373.5029,373.2955,373.4746,16965.0
2021-07-08 12:00:00,396.13,396.43,396.09,396.28,34720.0,373.4746,373.7575,373.4369,373.6161,34720.0
2021-07-08 12:05:00,396.25,396.39,396.22,396.37,15402.0,373.5878,373.7198,373.5595,373.7009,15402.0
2021-07-08 12:10:00,396.38,396.38,396.0,396.0,39029.0,373.7103,373.7103,373.3521,373.3521,39029.0
2021-07-08 12:15:00,396.04,396.23,395.95,396.09,50807.0,373.3898,373.5689,373.3049,373.4369,50807.0
2021-07-08 12:20:00,396.1,396.16,395.9,395.92,25954.0,373.4464,373.5029,373.2578,373.2766,25954.0
2021-07-08 12:25:00,395.92,396.38,395.91,396.32,17297.0,373.2766,373.7103,373.2672,373.6538,17297.0
2021-07-08 12:30:00,396.31,396.79,396.3,396.58,26833.0,373.6443,374.0969,373.6349,373.8989,26833.0
2021-07-08 12:35:00,396.56,396.65,396.38,396.57,20753.0,373.88,373.9649,373.7103,373.8895,20753.0
2021-07-08 12:40:00,396.59,396.73,396.44,396.73,23214.0,373.9083,374.0403,373.7669,374.0403,23214.0
2021-07-08 12:45:00,396.73,396.73,396.57,396.68,14568.0,374.0403,374.0403,373.8895,373.9932,14568.0
2021-07-08 12:50:00,396.69,396.81,396.55,396.77,14460.0,374.0026,374.1157,373.8706,374.078,14460.0
2021-07-08 12:55:00,396.8,396.88,396.72,396.72,18457.0,374.1063,374.1817,374.0309,374.0309,18457.0
2021-07-08 13:00:00,396.75,396.77,396.57,396.58,14706.0,374.0592,374.078,373.8895,373.8989,14706.0
2021-07-08 13:05:00,396.58,396.67,396.51,396.53,11009.0,373.8989,373.9838,373.8329,373.8518,11009.0
2021-07-08 13:10:00,396.53,396.59,396.1,396.13,21459.0,373.8518,373.9083,373.4464,373.4746,21459.0
2021-07-08 13:15:00,396.15,396.52,396.08,396.29,18431.0,373.4935,373.8423,373.4275,373.6255,18431.0
2021-07-08 13:20:00,396.3,396.31,396.13,396.14,33126.0,373.6349,373.6443,373.4746,373.4841,33126.0
2021-07-08 13:25:00,396.19,396.56,396.19,396.56,21062.0,373.5312,373.88,373.5312,373.88,21062.0
2021-07-08 13:30:00,396.57,396.73,396.43,396.55,19873.0,373.8895,374.0403,373.7575,373.8706,19873.0
2021-07-08 13:35:00,396.57,396.72,396.45,396.66,18260.0,373.8895,374.0309,373.7763,373.9743,18260.0
2021-07-08 13:40:00,396.62,396.74,396.53,396.61,27415.0,373.9366,374.0498,373.8518,373.9272,27415.0
2021-07-08 13:45:00,396.63,396.63,396.38,396.38,12482.0,373.946,373.946,373.7103,373.7103,12482.0
2021-07-08 13:50:00,396.33,396.43,396.19,396.21,15901.0,373.6632,373.7575,373.5312,373.5501,15901.0
2021-07-08 13:55:00,396.18,396.36,396.1,396.19,22536.0,373.5218,373.6915,373.4464,373.5312,22536.0
2021-07-08 14:00:00,396.2,396.25,395.93,396.09,31205.0,373.5406,373.5878,373.2861,373.4369,31205.0
2021-07-08 14:05:00,396.09,396.09,395.83,395.87,31139.0,373.4369,373.4369,373.1918,373.2295,31139.0
2021-07-08 14:10:00,395.89,396.12,395.86,396.08,18011.0,373.2484,373.4652,373.2201,373.4275,18011.0
2021-07-08 14:15:00,396.13,396.17,395.51,395.58,24094.0,373.4746,373.5124,372.8901,372.9561,24094.0
2021-07-08 14:20:00,395.55,395.65,395.41,395.45,21251.0,372.9278,373.0221,372.7958,372.8335,21251.0
2021-07-08 14:25:00,395.48,395.56,395.3,395.45,100452.0,372.8618,372.9372,372.6921,372.8335,100452.0
2021-07-08 14:30:00,395.43,395.62,395.25,395.61,34238.0,372.8147,372.9938,372.645,372.9844,34238.0
2021-07-08 14:35:00,395.61,395.64,395.45,395.51,22495.0,372.9844,373.0127,372.8335,372.8901,22495.0
2021-07-08 14:40:00,395.51,395.61,395.43,395.47,25526.0,372.8901,372.9844,372.8147,372.8524,25526.0
2021-07-08 14:45:00,395.49,395.53,395.15,395.17,55175.0,372.8712,372.909,372.5507,372.5695,55175.0
2021-07-08 14:50:00,395.18,395.42,395.14,395.22,26126.0,372.579,372.8052,372.5413,372.6167,26126.0
2021-07-08 14:55:00,395.2,395.72,395.2,395.53,26562.0,372.5978,373.0881,372.5978,372.909,26562.0
2021-07-08 15:00:00,395.53,395.84,395.51,395.7,156426.0,372.909,373.2012,372.8901,373.0692,156426.0
2021-07-08 15:05:00,395.7,395.77,395.46,395.55,31311.0,373.0692,373.1352,372.843,372.9278,31311.0
2021-07-08 15:10:00,395.55,395.62,395.24,395.26,40521.0,372.9278,372.9938,372.6355,372.6544,40521.0
2021-07-08 15:15:00,395.27,395.29,394.92,395.15,52729.0,372.6638,372.6827,372.3338,372.5507,52729.0
2021-07-08 15:20:00,395.2,395.65,395.11,395.53,38360.0,372.5978,373.0221,372.513,372.909,38360.0
2021-07-08 15:25:00,395.47,395.62,395.31,395.43,27608.0,372.8524,372.9938,372.7015,372.8147,27608.0
2021-07-08 15:30:00,395.45,395.78,395.41,395.59,52284.0,372.8335,373.1447,372.7958,372.9655,52284.0
2021-07-08 15:35:00,395.57,395.97,395.46,395.79,50222.0,372.9467,373.3238,372.843,373.1541,50222.0
2021-07-08 15:40:00,395.79,395.79,395.12,395.31,119090.0,373.1541,373.1541,372.5224,372.7015,119090.0
2021-07-08 15:45:00,395.26,395.32,394.77,394.8,92435.0,372.6544,372.711,372.1924,372.2207,92435.0
2021-07-08 15:50:00,394.78,395.57,394.52,395.33,128086.0,372.2018,372.9467,371.9567,372.7204,128086.0
2021-07-08 15:55:00,395.35,396.21,395.35,396.18,227642.0,372.7392,373.5501,372.7392,373.5218,227642.0
2021-07-09 09:30:00,397.63,397.93,397.42,397.66,191655.0,374.8889,375.1717,374.6909,374.9171,191655.0
2021-07-09 09:35:00,397.67,397.93,397.48,397.77,75629.0,374.9266,375.1717,374.7474,375.0208,75629.0
2021-07-09 09:40:00,397.73,398.39,397.68,398.38,61356.0,374.9831,375.6054,374.936,375.596,61356.0
2021-07-09 09:45:00,398.41,398.42,398.17,398.32,60966.0,375.6242,375.6337,375.398,375.5394,60966.0
2021-07-09 09:50:00,398.37,398.54,398.35,398.51,36460.0,375.5865,375.7468,375.5677,375.7185,36460.0
2021-07-09 09:55:00,398.49,398.63,398.4,398.61,18360.0,375.6997,375.8317,375.6148,375.8128,18360.0
2021-07-09 10:00:00,398.6,399.02,398.6,399.02,52957.0,375.8034,376.1994,375.8034,376.1994,52957.0
2021-07-09 10:05:00,399.04,399.11,398.79,398.82,41591.0,376.2182,376.2842,375.9825,376.0108,41591.0
2021-07-09 10:10:00,398.86,398.95,398.79,398.8,23412.0,376.0485,376.1334,375.9825,375.9919,23412.0
2021-07-09 10:15:00,398.81,399.07,398.8,399.06,21816.0,376.0014,376.2465,375.9919,376.2371,21816.0
2021-07-09 10:20:00,399.09,399.28,399.05,399.26,35591.0,376.2654,376.4445,376.2276,376.4256,35591.0
2021-07-09 10:25:00,399.26,399.31,399.1,399.12,27241.0,376.4256,376.4728,376.2748,376.2936,27241.0
2021-07-09 10:30:00,399.11,399.15,398.9,398.94,30509.0,376.2842,376.3219,376.0862,376.1239,30509.0
2021-07-09 10:35:00,398.94,399.18,398.94,399.06,24125.0,376.1239,376.3502,376.1239,376.2371,24125.0
2021-07-09 10:40:00,399.07,399.12,398.96,399.08,27302.0,376.2465,376.2936,376.1428,376.2559,27302.0
2021-07-09 10:45:00,399.09,399.22,399.03,399.17,146405.0,376.2654,376.3879,376.2088,376.3408,146405.0
2021-07-09 10:50:00,399.14,399.33,399.14,399.31,13592.0,376.3125,376.4916,376.3125,376.4728,13592.0
2021-07-09 10:55:00,399.33,399.33,399.01,399.04,19743.0,376.4916,376.4916,376.1899,376.2182,19743.0
2021-07-09 11:00:00,399.05,399.25,399.05,399.17,21627.0,376.2276,376.4162,376.2276,376.3408,21627.0
2021-07-09 11:05:00,399.21,399.35,399.21,399.35,19415.0,376.3785,376.5105,376.3785,376.5105,19415.0
2021-07-09 11:10:00,399.35,399.35,399.21,399.23,24976.0,376.5105,376.5105,376.3785,376.3973,24976.0
2021-07-09 11:15:00,399.22,399.41,399.18,399.4,27230.0,376.3879,376.567,376.3502,376.5576,27230.0
2021-07-09 11:20:00,399.39,399.55,399.39,399.52,46065.0,376.5482,376.699,376.5482,376.6708,46065.0
2021-07-09 11:25:00,399.52,399.74,399.52,399.66,32836.0,376.6708,376.8782,376.6708,376.8028,32836.0
2021-07-09 11:30:00,399.65,399.8,399.65,399.78,19933.0,376.7933,376.9347,376.7933,376.9159,19933.0
2021-07-09 11:35:00,399.78,399.98,399.77,399.9,40885.0,376.9159,377.1044,376.9065,377.029,40885.0
2021-07-09 11:40:00,399.9,400.09,399.89,399.99,51673.0,377.029,377.2082,377.0196,377.1139,51673.0
2021-07-09 11:45:00,400.03,400.07,399.83,399.84,28334.0,377.1516,377.1893,376.963,376.9725,28334.0
2021-07-09 11:50:00,399.85,399.93,399.84,399.86,13267.0,376.9819,377.0573,376.9725,376.9913,13267.0
2021-07-09 11:55:00,399.85,399.9,399.5,399.63,50155.0,376.9819,377.029,376.6519,376.7745,50155.0
2021-07-09 12:00:00,399.65,399.84,399.64,399.77,25490.0,376.7933,376.9725,376.7839,376.9065,25490.0
2021-07-09 12:05:00,399.78,399.82,399.73,399.76,17759.0,376.9159,376.9536,376.8687,376.897,17759.0
2021-07-09 12:10:00,399.77,399.77,399.69,399.73,15873.0,376.9065,376.9065,376.831,376.8687,15873.0
2021-07-09 12:15:00,399.72,399.81,399.72,399.75,11684.0,376.8593,376.9442,376.8593,376.8876,11684.0
2021-07-09 12:20:00,399.74,399.74,399.52,399.59,25423.0,376.8782,376.8782,376.6708,376.7368,25423.0
2021-07-09 12:25:00,399.58,399.63,399.54,399.57,12141.0,376.7273,376.7745,376.6896,376.7179,12141.0
2021-07-09 12:30:00,399.56,399.61,399.53,399.6,8004.0,376.7085,376.7556,376.6802,376.7462,8004.0
2021-07-09 12:35:00,399.63,399.75,399.61,399.75,12783.0,376.7745,376.8876,376.7556,376.8876,12783.0
2021-07-09 12:40:00,399.72,399.94,399.72,399.93,19366.0,376.8593,377.0667,376.8593,377.0573,19366.0
2021-07-09 12:45:00,399.93,399.97,399.84,399.84,19085.0,377.0573,377.095,376.9725,376.9725,19085.0
2021-07-09 12:50:00,399.86,399.87,399.79,399.82,14029.0,376.9913,377.0007,376.9253,376.9536,14029.0
2021-07-09 12:55:00,399.83,399.83,399.69,399.72,9924.0,376.963,376.963,376.831,376.8593,9924.0
2021-07-09 13:00:00,399.74,399.8,399.72,399.79,14141.0,376.8782,376.9347,376.8593,376.9253,14141.0
2021-07-09 13:05:00,399.79,399.8,399.52,399.54,23480.0,376.9253,376.9347,376.6708,376.6896,23480.0
2021-07-09 13:10:00,399.54,399.62,399.54,399.62,11446.0,376.6896,376.765,376.6896,376.765,11446.0
2021-07-09 13:15:00,399.61,399.68,399.57,399.66,6000.0,376.7556,376.8216,376.7179,376.8028,6000.0
2021-07-09 13:20:00,399.69,399.72,399.62,399.69,8316.0,376.831,376.8593,376.765,376.831,8316.0
2021-07-09 13:25:00,399.7,399.74,399.69,399.74,6733.0,376.8405,376.8782,376.831,376.8782,6733.0
2021-07-09 13:30:00,399.75,399.8,399.72,399.72,6815.0,376.8876,376.9347,376.8593,376.8593,6815.0
2021-07-09 13:35:00,399.71,399.79,399.65,399.79,21641.0,376.8499,376.9253,376.7933,376.9253,21641.0
2021-07-09 13:40:00,399.78,399.9,399.77,399.86,7092.0,376.9159,377.029,376.9065,376.9913,7092.0
2021-07-09 13:45:00,399.86,399.86,399.75,399.77,13174.0,376.9913,376.9913,376.8876,376.9065,13174.0
2021-07-09 13:50:00,399.77,399.88,399.75,399.86,5627.0,376.9065,377.0102,376.8876,376.9913,5627.0
2021-07-09 13:55:00,399.86,399.89,399.78,399.85,10862.0,376.9913,377.0196,376.9159,376.9819,10862.0
2021-07-09 14:00:00,399.87,399.93,399.86,399.86,13352.0,377.0007,377.0573,376.9913,376.9913,13352.0
2021-07-09 14:05:00,399.87,399.97,399.86,399.93,11513.0,377.0007,377.095,376.9913,377.0573,11513.0
2021-07-09 14:10:00,399.92,399.96,399.86,399.88,10008.0,377.0479,377.0856,376.9913,377.0102,10008.0
2021-07-09 14:15:00,399.88,400.0,399.88,400.0,9749.0,377.0102,377.1233,377.0102,377.1233,9749.0
2021-07-09 14:20:00,399.99,400.03,399.94,400.02,11155.0,377.1139,377.1516,377.0667,377.1422,11155.0
2021-07-09 14:25:00,400.04,400.08,400.03,400.04,11792.0,377.161,377.1987,377.1516,377.161,11792.0
2021-07-09 14:30:00,400.05,400.11,400.0,400.08,20580.0,377.1704,377.227,377.1233,377.1987,20580.0
2021-07-09 14:35:00,400.1,400.22,400.1,400.2,21037.0,377.2176,377.3307,377.2176,377.3119,21037.0
2021-07-09 14:40:00,400.18,400.23,400.17,400.23,13878.0,377.293,377.3402,377.2836,377.3402,13878.0
2021-07-09 14:45:00,400.24,400.26,400.2,400.23,18103.0,377.3496,377.3684,377.3119,377.3402,18103.0
2021-07-09 14:50:00,400.25,400.37,400.21,400.3,27041.0,377.359,377.4721,377.3213,377.4061,27041.0
2021-07-09 14:55:00,400.29,400.48,400.28,400.41,11900.0,377.3967,377.5759,377.3873,377.5099,11900.0
2021-07-09 15:00:00,400.42,400.48,400.25,400.26,27727.0,377.5193,377.5759,377.359,377.3684,27727.0
2021-07-09 15:05:00,400.26,400.43,400.26,400.4,16711.0,377.3684,377.5287,377.3684,377.5004,16711.0
2021-07-09 15:10:00,400.4,400.45,400.37,400.4,19863.0,377.5004,377.5476,377.4721,377.5004,19863.0
2021-07-09 15:15:00,400.4,400.53,400.38,400.5,25052.0,377.5004,377.623,377.4816,377.5947,25052.0
2021-07-09 15:20:00,400.5,400.5,400.28,400.3,21183.0,377.5947,377.5947,377.3873,377.4061,21183.0
2021-07-09 15:25:00,400.29,400.43,400.29,400.39,17667.0,377.3967,377.5287,377.3967,377.491,17667.0
2021-07-09 15:30:00,400.35,400.45,400.28,400.35,18225.0,377.4533,377.5476,377.3873,377.4533,18225.0
2021-07-09 15:35:00,400.37,400.43,400.34,400.41,26704.0,377.4721,377.5287,377.4439,377.5099,26704.0
2021-07-09 15:40:00,400.4,400.45,400.22,400.22,42927.0,377.5004,377.5476,377.3307,377.3307,42927.0
2021-07-09 15:45:00,400.2,400.42,400.16,400.42,53826.0,377.3119,377.5193,377.2742,377.5193,53826.0
2021-07-09 15:50:00,400.43,400.65,400.35,400.52,122920.0,377.5287,377.7361,377.4533,377.6136,122920.0
2021-07-09 15:55:00,400.51,400.55,400.2,400.32,166666.0,377.6041,377.6419,377.3119,377.425,166666.0
2021-07-12 09:30:00,400.31,400.41,399.87,400.11,176043.0,377.4156,377.5099,377.0007,377.227,176043.0
2021-07-12 09:35:00,400.11,400.64,400.03,400.27,45490.0,377.227,377.7267,377.1516,377.3779,45490.0
2021-07-12 09:40:00,400.27,400.47,399.94,400.47,60473.0,377.3779,377.5664,377.0667,377.5664,60473.0
2021-07-12 09:45:00,400.5,400.57,400.27,400.52,28103.0,377.5947,377.6607,377.3779,377.6136,28103.0
2021-07-12 09:50:00,400.54,400.6,400.3,400.47,37142.0,377.6324,377.689,377.4061,377.5664,37142.0
2021-07-12 09:55:00,400.51,400.75,400.47,400.75,21002.0,377.6041,377.8304,377.5664,377.8304,21002.0
2021-07-12 10:00:00,400.77,400.88,400.47,400.88,72940.0,377.8493,377.953,377.5664,377.953,72940.0
2021-07-12 10:05:00,400.89,401.08,400.75,400.99,17517.0,377.9624,378.1415,377.8304,378.0567,17517.0
2021-07-12 10:10:00,401.0,401.04,400.83,400.92,28260.0,378.0661,378.1038,377.9058,377.9907,28260.0
2021-07-12 10:15:00,400.88,401.14,400.88,401.14,18586.0,377.953,378.1981,377.953,378.1981,18586.0
2021-07-12 10:20:00,401.13,401.14,401.0,401.03,16811.0,378.1887,378.1981,378.0661,378.0944,16811.0
2021-07-12 10:25:00,401.02,401.23,401.0,401.2,13577.0,378.085,378.283,378.0661,378.2547,13577.0
2021-07-12 10:30:00,401.23,401.46,401.23,401.35,16131.0,378.283,378.4998,378.283,378.3961,16131.0
2021-07-12 10:35:00,401.45,401.45,401.34,401.41,14786.0,378.4904,378.4904,378.3867,378.4527,14786.0
2021-07-12 10:40:00,401.45,401.48,401.4,401.48,9278.0,378.4904,378.5187,378.4432,378.5187,9278.0
2021-07-12 10:45:00,401.46,401.46,401.17,401.21,34630.0,378.4998,378.4998,378.2264,378.2641,34630.0
2021-07-12 10:50:00,401.19,401.38,401.19,401.32,19173.0,378.2452,378.4244,378.2452,378.3678,19173.0
2021-07-12 10:55:00,401.32,401.46,401.32,401.39,167286.0,378.3678,378.4998,378.3678,378.4338,167286.0
2021-07-12 11:00:00,401.39,401.4,401.22,401.3,11487.0,378.4338,378.4432,378.2735,378.349,11487.0
2021-07-12 11:05:00,401.32,401.41,401.29,401.32,20797.0,378.3678,378.4527,378.3395,378.3678,20797.0
2021-07-12 11:10:00,401.32,401.36,401.2,401.27,13801.0,378.3678,378.4055,378.2547,378.3207,13801.0
2021-07-12 11:15:00,401.24,401.35,401.24,401.34,42126.0,378.2924,378.3961,378.2924,378.3867,42126.0
2021-07-12 11:20:00,401.36,401.36,401.17,401.21,22530.0,378.4055,378.4055,378.2264,378.2641,22530.0
2021-07-12 11:25:00,401.22,401.22,401.09,401.16,18872.0,378.2735,378.2735,378.151,378.217,18872.0
2021-07-12 11:30:00,401.17,401.18,400.99,401.05,30117.0,378.2264,378.2358,378.0567,378.1133,30117.0
2021-07-12 11:35:00,401.08,401.08,400.88,400.99,22696.0,378.1415,378.1415,377.953,378.0567,22696.0
2021-07-12 11:40:00,400.97,401.07,400.95,401.07,8117.0,378.0378,378.1321,378.019,378.1321,8117.0
2021-07-12 11:45:00,401.07,401.2,401.06,401.1,17309.0,378.1321,378.2547,378.1227,378.1604,17309.0
2021-07-12 11:50:00,401.09,401.2,401.07,401.19,11047.0,378.151,378.2547,378.1321,378.2452,11047.0
2021-07-12 11:55:00,401.2,401.36,401.19,401.36,18378.0,378.2547,378.4055,378.2452,378.4055,18378.0
2021-07-12 12:00:00,401.35,401.49,401.34,401.44,23967.0,378.3961,378.5281,378.3867,378.4809,23967.0
2021-07-12 12:05:00,401.43,401.45,401.27,401.29,14302.0,378.4715,378.4904,378.3207,378.3395,14302.0
2021-07-12 12:10:00,401.29,401.36,401.23,401.31,17146.0,378.3395,378.4055,378.283,378.3584,17146.0
2021-07-12 12:15:00,401.3,401.45,401.29,401.41,9537.0,378.349,378.4904,378.3395,378.4527,9537.0
2021-07-12 12:20:00,401.41,401.45,401.24,401.27,8744.0,378.4527,378.4904,378.2924,378.3207,8744.0
2021-07-12 12:25:00,401.29,401.31,401.24,401.29,6776.0,378.3395,378.3584,378.2924,378.3395,6776.0
2021-07-12 12:30:00,401.29,401.37,401.26,401.36,9442.0,378.3395,378.415,378.3112,378.4055,9442.0
2021-07-12 12:35:00,401.36,401.36,401.25,401.3,11856.0,378.4055,378.4055,378.3018,378.349,11856.0
2021-07-12 12:40:00,401.31,401.37,401.27,401.32,28858.0,378.3584,378.415,378.3207,378.3678,28858.0
2021-07-12 12:45:00,401.32,401.38,401.3,401.36,19745.0,378.3678,378.4244,378.349,378.4055,19745.0
2021-07-12 12:50:00,401.34,401.34,401.24,401.25,8540.0,378.3867,378.3867,378.2924,378.3018,8540.0
2021-07-12 12:55:00,401.25,401.31,401.18,401.31,11021.0,378.3018,378.3584,378.2358,378.3584,11021.0
2021-07-12 13:00:00,401.28,401.38,401.28,401.36,9914.0,378.3301,378.4244,378.3301,378.4055,9914.0
2021-07-12 13:05:00,401.38,401.39,401.26,401.33,11986.0,378.4244,378.4338,378.3112,378.3772,11986.0
2021-07-12 13:10:00,401.32,401.38,401.3,401.31,9667.0,378.3678,378.4244,378.349,378.3584,9667.0
2021-07-12 13:15:00,401.31,401.34,401.27,401.34,10042.0,378.3584,378.3867,378.3207,378.3867,10042.0
2021-07-12 13:20:00,401.33,401.4,401.3,401.36,6175.0,378.3772,378.4432,378.349,378.4055,6175.0
2021-07-12 13:25:00,401.35,401.44,401.34,401.44,4157.0,378.3961,378.4809,378.3867,378.4809,4157.0
2021-07-12 13:30:00,401.43,401.48,401.41,401.43,9532.0,378.4715,378.5187,378.4527,378.4715,9532.0
2021-07-12 13:35:00,401.43,401.54,401.43,401.46,11322.0,378.4715,378.5752,378.4715,378.4998,11322.0
2021-07-12 13:40:00,401.46,401.49,401.37,401.38,7701.0,378.4998,378.5281,378.415,378.4244,7701.0
2021-07-12 13:45:00,401.38,401.38,401.22,401.23,31474.0,378.4244,378.4244,378.2735,378.283,31474.0
2021-07-12 13:50:00,401.24,401.31,401.2,401.29,19415.0,378.2924,378.3584,378.2547,378.3395,19415.0
2021-07-12 13:55:00,401.3,401.33,401.27,401.33,10069.0,378.349,378.3772,378.3207,378.3772,10069.0
2021-07-12 14:00:00,401.33,401.41,401.29,401.36,13317.0,378.3772,378.4527,378.3395,378.4055,13317.0
2021-07-12 14:05:00,401.36,401.49,401.36,401.48,28255.0,378.4055,378.5281,378.4055,378.5187,28255.0
2021-07-12 14:10:00,401.48,401.52,401.4,401.41,19665.0,378.5187,378.5564,378.4432,378.4527,19665.0
2021-07-12 14:15:00,401.43,401.54,401.4,401.5,7027.0,378.4715,378.5752,378.4432,378.5375,7027.0
2021-07-12 14:20:00,401.53,401.63,401.53,401.63,8365.0,378.5658,378.6601,378.5658,378.6601,8365.0
2021-07-12 14:25:00,401.61,401.67,401.6,401.67,8674.0,378.6412,378.6978,378.6318,378.6978,8674.0
2021-07-12 14:30:00,401.71,401.83,401.7,401.75,7898.0,378.7355,378.8486,378.7261,378.7732,7898.0
2021-07-12 14:35:00,401.76,401.77,401.66,401.67,27224.0,378.7826,378.7921,378.6884,378.6978,27224.0
2021-07-12 14:40:00,401.66,401.71,401.66,401.66,14128.0,378.6884,378.7355,378.6884,378.6884,14128.0
2021-07-12 14:45:00,401.66,401.68,401.53,401.53,20637.0,378.6884,378.7072,378.5658,378.5658,20637.0
2021-07-12 14:50:00,401.53,401.65,401.52,401.55,28007.0,378.5658,378.6789,378.5564,378.5847,28007.0
2021-07-12 14:55:00,401.58,401.7,401.57,401.62,12213.0,378.6129,378.7261,378.6035,378.6507,12213.0
2021-07-12 15:00:00,401.61,401.68,401.52,401.52,18345.0,378.6412,378.7072,378.5564,378.5564,18345.0
2021-07-12 15:05:00,401.53,401.67,401.51,401.66,39414.0,378.5658,378.6978,378.5469,378.6884,39414.0
2021-07-12 15:10:00,401.66,401.79,401.63,401.7,24958.0,378.6884,378.8109,378.6601,378.7261,24958.0
2021-07-12 15:15:00,401.73,401.81,401.71,401.8,13184.0,378.7544,378.8298,378.7355,378.8204,13184.0
2021-07-12 15:20:00,401.78,401.84,401.74,401.82,18788.0,378.8015,378.8581,378.7638,378.8392,18788.0
2021-07-12 15:25:00,401.82,401.9,401.82,401.88,15455.0,378.8392,378.9146,378.8392,378.8958,15455.0
2021-07-12 15:30:00,401.89,401.91,401.72,401.78,28469.0,378.9052,378.9241,378.7449,378.8015,28469.0
2021-07-12 15:35:00,401.78,401.88,401.67,401.67,22672.0,378.8015,378.8958,378.6978,378.6978,22672.0
2021-07-12 15:40:00,401.66,401.8,401.66,401.73,25280.0,378.6884,378.8204,378.6884,378.7544,25280.0
2021-07-12 15:45:00,401.72,401.81,401.64,401.81,24121.0,378.7449,378.8298,378.6695,378.8298,24121.0
2021-07-12 15:50:00,401.82,402.03,401.64,401.83,84142.0,378.8392,379.0372,378.6695,378.8486,84142.0
2021-07-12 15:55:00,401.84,401.94,401.65,401.85,138040.0,378.8581,378.9524,378.6789,378.8675,138040.0
2021-07-13 09:30:00,401.08,401.35,401.05,401.24,121850.0,378.1415,378.3961,378.1133,378.2924,121850.0
2021-07-13 09:35:00,401.22,401.38,401.02,401.24,153761.0,378.2735,378.4244,378.085,378.2924,153761.0
2021-07-13 09:40:00,401.3,401.54,401.29,401.53,123791.0,378.349,378.5752,378.3395,378.5658,123791.0
2021-07-13 09:45:00,401.52,401.63,401.25,401.63,63073.0,378.5564,378.6601,378.3018,378.6601,63073.0
2021-07-13 09:50:00,401.6,401.75,401.49,401.73,15144.0,378.6318,378.7732,378.5281,378.7544,15144.0
2021-07-13 09:55:00,401.76,401.82,401.5,401.53,22731.0,378.7826,378.8392,378.5375,378.5658,22731.0
2021-07-13 10:00:00,401.56,401.69,401.32,401.48,35656.0,378.5941,378.7167,378.3678,378.5187,35656.0
2021-07-13 10:05:00,401.49,401.71,401.46,401.5,29283.0,378.5281,378.7355,378.4998,378.5375,29283.0
2021-07-13 10:10:00,401.49,401.79,401.49,401.69,14139.0,378.5281,378.8109,378.5281,378.7167,14139.0
2021-07-13 10:15:00,401.71,401.84,401.65,401.82,25080.0,378.7355,378.8581,378.6789,378.8392,25080.0
2021-07-13 10:20:00,401.83,401.89,401.72,401.85,9903.0,378.8486,378.9052,378.7449,378.8675,9903.0
2021-07-13 10:25:00,401.81,401.85,401.71,401.85,19339.0,378.8298,378.8675,378.7355,378.8675,19339.0
2021-07-13 10:30:00,401.86,402.08,401.82,402.05,18122.0,378.8769,379.0843,378.8392,379.0561,18122.0
2021-07-13 10:35:00,402.08,402.18,402.04,402.1,15697.0,379.0843,379.1786,379.0466,379.1032,15697.0
2021-07-13 10:40:00,402.13,402.13,401.67,401.74,25882.0,379.1315,379.1315,378.6978,378.7638,25882.0
2021-07-13 10:45:00,401.77,401.8,401.59,401.76,24456.0,378.7921,378.8204,378.6224,378.7826,24456.0
2021-07-13 10:50:00,401.7,401.87,401.67,401.71,7496.0,378.7261,378.8864,378.6978,378.7355,7496.0
2021-07-13 10:55:00,401.68,401.82,401.65,401.66,11437.0,378.7072,378.8392,378.6789,378.6884,11437.0
2021-07-13 11:00:00,401.69,401.85,401.68,401.85,17565.0,378.7167,378.8675,378.7072,378.8675,17565.0
2021-07-13 11:05:00,401.87,401.98,401.8,401.9,13477.0,378.8864,378.9901,378.8204,378.9146,13477.0
2021-07-13 11:10:00,401.89,401.99,401.88,401.98,18746.0,378.9052,378.9995,378.8958,378.9901,18746.0
2021-07-13 11:15:00,402.0,402.16,401.95,402.11,22595.0,379.0089,379.1598,378.9618,379.1126,22595.0
2021-07-13 11:20:00,402.07,402.35,402.07,402.33,26626.0,379.0749,379.3389,379.0749,379.32,26626.0
2021-07-13 11:25:00,402.33,402.46,402.3,402.37,11410.0,379.32,379.4426,379.2918,379.3578,11410.0
2021-07-13 11:30:00,402.36,402.4,402.3,402.35,14601.0,379.3483,379.386,379.2918,379.3389,14601.0
2021-07-13 11:35:00,402.39,402.41,402.13,402.22,43747.0,379.3766,379.3955,379.1315,379.2163,43747.0
2021-07-13 11:40:00,402.23,402.26,402.19,402.21,21828.0,379.2258,379.2541,379.1881,379.2069,21828.0
2021-07-13 11:45:00,402.21,402.36,402.18,402.36,16369.0,379.2069,379.3483,379.1786,379.3483,16369.0
2021-07-13 11:50:00,402.33,402.4,402.28,402.38,13167.0,379.32,379.386,379.2729,379.3672,13167.0
2021-07-13 11:55:00,402.38,402.42,402.34,402.42,12963.0,379.3672,379.4049,379.3295,379.4049,12963.0
2021-07-13 12:00:00,402.41,402.5,402.3,402.31,15567.0,379.3955,379.4803,379.2918,379.3012,15567.0
2021-07-13 12:05:00,402.3,402.4,402.24,402.35,13709.0,379.2918,379.386,379.2352,379.3389,13709.0
2021-07-13 12:10:00,402.35,402.36,402.24,402.26,45153.0,379.3389,379.3483,379.2352,379.2541,45153.0
2021-07-13 12:15:00,402.26,402.27,402.14,402.27,37835.0,379.2541,379.2635,379.1409,379.2635,37835.0
2021-07-13 12:20:00,402.28,402.28,402.12,402.17,13692.0,379.2729,379.2729,379.1221,379.1692,13692.0
2021-07-13 12:25:00,402.16,402.17,402.11,402.16,12860.0,379.1598,379.1692,379.1126,379.1598,12860.0
2021-07-13 12:30:00,402.15,402.29,402.11,402.29,13834.0,379.1503,379.2823,379.1126,379.2823,13834.0
2021-07-13 12:35:00,402.27,402.29,402.23,402.23,4323.0,379.2635,379.2823,379.2258,379.2258,4323.0
2021-07-13 12:40:00,402.22,402.27,402.16,402.17,5128.0,379.2163,379.2635,379.1598,379.1692,5128.0
2021-07-13 12:45:00,402.18,402.2,402.13,402.19,16445.0,379.1786,379.1975,379.1315,379.1881,16445.0
2021-07-13 12:50:00,402.18,402.24,402.17,402.22,5173.0,379.1786,379.2352,379.1692,379.2163,5173.0
2021-07-13 12:55:00,402.21,402.22,402.13,402.21,34387.0,379.2069,379.2163,379.1315,379.2069,34387.0
2021-07-13 13:00:00,402.2,402.22,401.89,401.89,29767.0,379.1975,379.2163,378.9052,378.9052,29767.0
2021-07-13 13:05:00,401.91,401.96,401.8,401.85,11738.0,378.9241,378.9712,378.8204,378.8675,11738.0
2021-07-13 13:10:00,401.84,401.84,401.51,401.6,26866.0,378.8581,378.8581,378.5469,378.6318,26866.0
2021-07-13 13:15:00,401.62,401.7,401.0,401.04,36441.0,378.6507,378.7261,378.0661,378.1038,36441.0
2021-07-13 13:20:00,401.08,401.51,400.99,401.48,20767.0,378.1415,378.5469,378.0567,378.5187,20767.0
2021-07-13 13:25:00,401.44,401.44,401.03,401.29,50607.0,378.4809,378.4809,378.0944,378.3395,50607.0
2021-07-13 13:30:00,401.23,401.25,401.06,401.06,16151.0,378.283,378.3018,378.1227,378.1227,16151.0
2021-07-13 13:35:00,401.03,401.07,400.66,400.82,24223.0,378.0944,378.1321,377.7456,377.8964,24223.0
2021-07-13 13:40:00,400.86,401.05,400.59,400.98,32429.0,377.9341,378.1133,377.6796,378.0473,32429.0
2021-07-13 13:45:00,401.02,401.24,400.85,401.09,18866.0,378.085,378.2924,377.9247,378.151,18866.0
2021-07-13 13:50:00,401.05,401.12,400.92,401.04,19285.0,378.1133,378.1793,377.9907,378.1038,19285.0
2021-07-13 13:55:00,401.02,401.35,401.02,401.25,21743.0,378.085,378.3961,378.085,378.3018,21743.0
2021-07-13 14:00:00,401.22,401.22,400.45,400.47,37091.0,378.2735,378.2735,377.5476,377.5664,37091.0
2021-07-13 14:05:00,400.54,400.86,400.49,400.81,13036.0,377.6324,377.9341,377.5853,377.887,13036.0
2021-07-13 14:10:00,400.83,401.18,400.83,401.18,13791.0,377.9058,378.2358,377.9058,378.2358,13791.0
2021-07-13 14:15:00,401.13,401.16,400.84,401.12,14860.0,378.1887,378.217,377.9153,378.1793,14860.0
2021-07-13 14:20:00,401.12,401.17,400.81,401.0,23699.0,378.1793,378.2264,377.887,378.0661,23699.0
2021-07-13 14:25:00,401.0,401.28,401.0,401.21,11945.0,378.0661,378.3301,378.0661,378.2641,11945.0
2021-07-13 14:30:00,401.19,401.19,400.99,401.09,18207.0,378.2452,378.2452,378.0567,378.151,18207.0
2021-07-13 14:35:00,401.16,401.18,400.94,400.96,9188.0,378.217,378.2358,378.0095,378.0284,9188.0
2021-07-13 14:40:00,400.95,401.02,400.53,400.66,18440.0,378.019,378.085,377.623,377.7456,18440.0
2021-07-13 14:45:00,400.63,400.81,400.5,400.81,11426.0,377.7173,377.887,377.5947,377.887,11426.0
2021-07-13 14:50:00,400.79,400.83,400.7,400.75,9199.0,377.8681,377.9058,377.7833,377.8304,9199.0
2021-07-13 14:55:00,400.74,401.1,400.69,401.07,12658.0,377.821,378.1604,377.7738,378.1321,12658.0
2021-07-13 15:00:00,401.06,401.09,400.96,401.01,9782.0,378.1227,378.151,378.0284,378.0755,9782.0
2021-07-13 15:05:00,401.0,401.09,400.62,400.63,9511.0,378.0661,378.151,377.7078,377.7173,9511.0
2021-07-13 15:10:00,400.68,400.71,400.38,400.48,31734.0,377.7644,377.7927,377.4816,377.5759,31734.0
2021-07-13 15:15:00,400.52,400.68,400.39,400.61,15546.0,377.6136,377.7644,377.491,377.6984,15546.0
2021-07-13 15:20:00,400.64,400.66,400.38,400.39,21847.0,377.7267,377.7456,377.4816,377.491,21847.0
2021-07-13 15:25:00,400.38,400.7,400.37,400.54,31618.0,377.4816,377.7833,377.4721,377.6324,31618.0
2021-07-13 15:30:00,400.52,400.63,400.26,400.6,38093.0,377.6136,377.7173,377.3684,377.689,38093.0
2021-07-13 15:35:00,400.63,400.83,400.41,400.83,18944.0,377.7173,377.9058,377.5099,377.9058,18944.0
2021-07-13 15:40:00,400.81,401.03,400.75,400.92,32055.0,377.887,378.0944,377.8304,377.9907,32055.0
2021-07-13 15:45:00,400.97,401.0,400.58,400.66,131131.0,378.0378,378.0661,377.6701,377.7456,131131.0
2021-07-13 15:50:00,400.69,400.71,400.29,400.5,233590.0,377.7738,377.7927,377.3967,377.5947,233590.0
2021-07-13 15:55:00,400.54,400.58,400.18,400.47,358951.0,377.6324,377.6701,377.293,377.5664,358951.0
2021-07-14 09:30:00,402.06,402.55,401.91,402.47,156138.0,379.0655,379.5275,378.9241,379.452,156138.0
2021-07-14 09:35:00,402.48,402.56,402.28,402.42,32927.0,379.4615,379.5369,379.2729,379.4049,32927.0
2021-07-14 09:40:00,402.45,402.57,402.35,402.36,33410.0,379.4332,379.5463,379.3389,379.3483,33410.0
2021-07-14 09:45:00,402.36,402.4,401.97,402.05,30377.0,379.3483,379.386,378.9806,379.0561,30377.0
2021-07-14 09:50:00,402.04,402.16,401.93,402.05,31720.0,379.0466,379.1598,378.9429,379.0561,31720.0
2021-07-14 09:55:00,402.04,402.16,401.67,401.74,39670.0,379.0466,379.1598,378.6978,378.7638,39670.0
2021-07-14 10:00:00,401.74,402.12,401.72,402.05,31402.0,378.7638,379.1221,378.7449,379.0561,31402.0
2021-07-14 10:05:00,402.03,402.04,401.84,401.92,23321.0,379.0372,379.0466,378.8581,378.9335,23321.0
2021-07-14 10:10:00,401.83,401.89,401.73,401.86,19433.0,378.8486,378.9052,378.7544,378.8769,19433.0
2021-07-14 10:15:00,401.86,402.12,401.86,402.12,22277.0,378.8769,379.1221,378.8769,379.1221,22277.0
2021-07-14 10:20:00,402.09,402.12,401.97,402.01,62610.0,379.0938,379.1221,378.9806,379.0184,62610.0
2021-07-14 10:25:00,402.0,402.0,401.46,401.54,40748.0,379.0089,379.0089,378.4998,378.5752,40748.0
2021-07-14 10:30:00,401.54,401.65,401.45,401.5,45809.0,378.5752,378.6789,378.4904,378.5375,45809.0
2021-07-14 10:35:00,401.48,401.54,401.29,401.43,22240.0,378.5187,378.5752,378.3395,378.4715,22240.0
2021-07-14 10:40:00,401.41,401.74,401.41,401.63,19222.0,378.4527,378.7638,378.4527,378.6601,19222.0
2021-07-14 10:45:00,401.69,401.95,401.64,401.92,29044.0,378.7167,378.9618,378.6695,378.9335,29044.0
2021-07-14 10:50:00,401.92,402.01,401.84,401.85,26831.0,378.9335,379.0184,378.8581,378.8675,26831.0
2021-07-14 10:55:00,401.84,401.84,401.71,401.75,14395.0,378.8581,378.8581,378.7355,378.7732,14395.0
2021-07-14 11:00:00,401.72,401.72,401.4,401.54,20289.0,378.7449,378.7449,378.4432,378.5752,20289.0
2021-07-14 11:05:00,401.51,401.51,401.23,401.23,101958.0,378.5469,378.5469,378.283,378.283,101958.0
2021-07-14 11:10:00,401.22,401.37,401.18,401.3,22146.0,378.2735,378.415,378.2358,378.349,22146.0
2021-07-14 11:15:00,401.29,401.38,401.22,401.38,20203.0,378.3395,378.4244,378.2735,378.4244,20203.0
2021-07-14 11:20:00,401.36,401.52,401.3,401.3,21524.0,378.4055,378.5564,378.349,378.349,21524.0
2021-07-14 11:25:00,401.24,401.24,400.54,400.73,40913.0,378.2924,378.2924,377.6324,377.8116,40913.0
2021-07-14 11:30:00,400.72,400.83,400.71,400.72,15661.0,377.8021,377.9058,377.7927,377.8021,15661.0
2021-07-14 11:35:00,400.68,400.78,400.47,400.5,25508.0,377.7644,377.8587,377.5664,377.5947,25508.0
2021-07-14 11:40:00,400.49,400.51,400.0,400.28,39170.0,377.5853,377.6041,377.1233,377.3873,39170.0
2021-07-14 11:45:00,400.29,400.35,399.9,400.09,44366.0,377.3967,377.4533,377.029,377.2082,44366.0
2021-07-14 11:50:00,400.08,400.16,399.91,399.98,25830.0,377.1987,377.2742,377.0385,377.1044,25830.0
2021-07-14 11:55:00,399.98,400.06,399.82,399.88,26415.0,377.1044,377.1799,376.9536,377.0102,26415.0
2021-07-14 12:00:00,399.88,400.62,399.88,400.56,19034.0,377.0102,377.7078,377.0102,377.6513,19034.0
2021-07-14 12:05:00,400.56,400.93,400.56,400.76,51224.0,377.6513,378.0001,377.6513,377.8398,51224.0
2021-07-14 12:10:00,400.72,400.89,400.62,400.79,14186.0,377.8021,377.9624,377.7078,377.8681,14186.0
2021-07-14 12:15:00,400.82,401.02,400.71,400.98,10144.0,377.8964,378.085,377.7927,378.0473,10144.0
2021-07-14 12:20:00,401.0,401.07,400.96,401.06,15423.0,378.0661,378.1321,378.0284,378.1227,15423.0
2021-07-14 12:25:00,401.06,401.15,400.98,401.11,18612.0,378.1227,378.2075,378.0473,378.1698,18612.0
2021-07-14 12:30:00,401.09,401.21,401.07,401.21,11469.0,378.151,378.2641,378.1321,378.2641,11469.0
2021-07-14 12:35:00,401.19,401.3,401.03,401.25,18603.0,378.2452,378.349,378.0944,378.3018,18603.0
2021-07-14 12:40:00,401.27,401.5,401.2,401.46,19744.0,378.3207,378.5375,378.2547,378.4998,19744.0
2021-07-14 12:45:00,401.47,401.48,401.17,401.35,31179.0,378.5092,378.5187,378.2264,378.3961,31179.0
2021-07-14 12:50:00,401.34,401.44,401.19,401.35,33048.0,378.3867,378.4809,378.2452,378.3961,33048.0
2021-07-14 12:55:00,401.36,401.39,401.26,401.28,12251.0,378.4055,378.4338,378.3112,378.3301,12251.0
2021-07-14 13:00:00,401.29,401.34,401.21,401.22,18715.0,378.3395,378.3867,378.2641,378.2735,18715.0
2021-07-14 13:05:00,401.19,401.24,401.0,401.0,16058.0,378.2452,378.2924,378.0661,378.0661,16058.0
2021-07-14 13:10:00,401.01,401.06,400.77,400.97,20186.0,378.0755,378.1227,377.8493,378.0378,20186.0
2021-07-14 13:15:00,400.97,401.01,400.78,400.85,12750.0,378.0378,378.0755,377.8587,377.9247,12750.0
2021-07-14 13:20:00,400.83,400.87,400.72,400.81,19176.0,377.9058,377.9435,377.8021,377.887,19176.0
2021-07-14 13:25:00,400.83,400.84,400.66,400.79,11595.0,377.9058,377.9153,377.7456,377.8681,11595.0
2021-07-14 13:30:00,400.75,401.06,400.74,401.04,18318.0,377.8304,378.1227,377.821,378.1038,18318.0
2021-07-14 13:35:00,401.04,401.3,401.04,401.3,9554.0,378.1038,378.349,378.1038,378.349,9554.0
2021-07-14 13:40:00,401.3,401.35,401.18,401.34,13845.0,378.349,378.3961,378.2358,378.3867,13845.0
2021-07-14 13:45:00,401.33,401.39,401.23,401.24,9429.0,378.3772,378.4338,378.283,378.2924,9429.0
2021-07-14 13:50:00,401.25,401.31,401.06,401.3,15806.0,378.3018,378.3584,378.1227,378.349,15806.0
2021-07-14 13:55:00,401.3,401.34,401.19,401.23,18879.0,378.349,378.3867,378.2452,378.283,18879.0
2021-07-14 14:00:00,401.25,401.45,401.19,401.32,22460.0,378.3018,378.4904,378.2452,378.3678,22460.0
2021-07-14 14:05:00,401.31,401.32,401.17,401.29,13070.0,378.3584,378.3678,378.2264,378.3395,13070.0
2021-07-14 14:10:00,401.24,401.48,401.19,401.48,23542.0,378.2924,378.5187,378.2452,378.5187,23542.0
2021-07-14 14:15:00,401.48,401.71,401.48,401.59,18941.0,378.5187,378.7355,378.5187,378.6224,18941.0
2021-07-14 14:20:00,401.63,401.69,401.6,401.6,13709.0,378.6601,378.7167,378.6318,378.6318,13709.0
2021-07-14 14:25:00,401.62,401.66,401.46,401.47,12241.0,378.6507,378.6884,378.4998,378.5092,12241.0
2021-07-14 14:30:00,401.49,401.54,401.38,401.43,22156.0,378.5281,378.5752,378.4244,378.4715,22156.0
2021-07-14 14:35:00,401.45,401.59,401.35,401.37,7125.0,378.4904,378.6224,378.3961,378.415,7125.0
2021-07-14 14:40:00,401.35,401.49,401.24,401.42,12880.0,378.3961,378.5281,378.2924,378.4621,12880.0
2021-07-14 14:45:00,401.36,401.5,401.29,401.3,7884.0,378.4055,378.5375,378.3395,378.349,7884.0
2021-07-14 14:50:00,401.35,401.46,401.27,401.3,7559.0,378.3961,378.4998,378.3207,378.349,7559.0
2021-07-14 14:55:00,401.31,401.4,401.31,401.38,5195.0,378.3584,378.4432,378.3584,378.4244,5195.0
2021-07-14 15:00:00,401.34,401.63,401.34,401.56,9723.0,378.3867,378.6601,378.3867,378.5941,9723.0
2021-07-14 15:05:00,401.6,401.8,401.6,401.73,21938.0,378.6318,378.8204,378.6318,378.7544,21938.0
2021-07-14 15:10:00,401.75,401.77,401.41,401.41,15988.0,378.7732,378.7921,378.4527,378.4527,15988.0
2021-07-14 15:15:00,401.37,401.42,401.1,401.24,15777.0,378.415,378.4621,378.1604,378.2924,15777.0
2021-07-14 15:20:00,401.2,401.31,401.15,401.23,17026.0,378.2547,378.3584,378.2075,378.283,17026.0
2021-07-14 15:25:00,401.26,401.34,401.0,401.05,30848.0,378.3112,378.3867,378.0661,378.1133,30848.0
2021-07-14 15:30:00,401.05,401.23,400.86,401.2,26409.0,378.1133,378.283,377.9341,378.2547,26409.0
2021-07-14 15:35:00,401.23,401.4,401.18,401.24,20232.0,378.283,378.4432,378.2358,378.2924,20232.0
2021-07-14 15:40:00,401.26,401.26,400.89,400.92,43985.0,378.3112,378.3112,377.9624,377.9907,43985.0
2021-07-14 15:45:00,400.94,401.35,400.93,401.27,66884.0,378.0095,378.3961,378.0001,378.3207,66884.0
2021-07-14 15:50:00,401.29,401.29,400.83,400.96,75409.0,378.3395,378.3395,377.9058,378.0284,75409.0
2021-07-14 15:55:00,400.98,401.13,400.81,401.06,227289.0,378.0473,378.1887,377.887,378.1227,227289.0
2021-07-15 09:30:00,399.74,400.13,399.43,399.48,150796.0,376.8782,377.2459,376.5859,376.633,150796.0
2021-07-15 09:35:00,399.43,399.78,399.29,399.34,47835.0,376.5859,376.9159,376.4539,376.5011,47835.0
2021-07-15 09:40:00,399.34,399.53,398.96,399.29,62257.0,376.5011,376.6802,376.1428,376.4539,62257.0
2021-07-15 09:45:00,399.28,400.0,399.22,399.93,38677.0,376.4445,377.1233,376.3879,377.0573,38677.0
2021-07-15 09:50:00,399.92,400.05,399.52,399.56,42117.0,377.0479,377.1704,376.6708,376.7085,42117.0
2021-07-15 09:55:00,399.69,400.28,399.69,400.23,37843.0,376.831,377.3873,376.831,377.3402,37843.0
2021-07-15 10:00:00,400.25,400.37,400.12,400.28,43849.0,377.359,377.4721,377.2364,377.3873,43849.0
2021-07-15 10:05:00,400.29,400.3,400.11,400.29,30676.0,377.3967,377.4061,377.227,377.3967,30676.0
2021-07-15 10:10:00,400.28,400.35,400.16,400.31,21441.0,377.3873,377.4533,377.2742,377.4156,21441.0
2021-07-15 10:15:00,400.29,400.38,399.89,399.9,49715.0,377.3967,377.4816,377.0196,377.029,49715.0
2021-07-15 10:20:00,399.89,400.14,399.78,400.04,30740.0,377.0196,377.2553,376.9159,377.161,30740.0
2021-07-15 10:25:00,400.02,400.1,399.38,399.54,39527.0,377.1422,377.2176,376.5388,376.6896,39527.0
2021-07-15 10:30:00,399.54,400.01,399.54,399.89,28355.0,376.6896,377.1327,376.6896,377.0196,28355.0
2021-07-15 10:35:00,399.87,400.19,399.74,400.16,17744.0,377.0007,377.3024,376.8782,377.2742,17744.0
2021-07-15 10:40:00,400.13,400.13,399.4,399.4,29977.0,377.2459,377.2459,376.5576,376.5576,29977.0
2021-07-15 10:45:00,399.4,399.6,399.22,399.42,47538.0,376.5576,376.7462,376.3879,376.5765,47538.0
2021-07-15 10:50:00,399.4,399.85,399.16,399.69,53483.0,376.5576,376.9819,376.3313,376.831,53483.0
2021-07-15 10:55:00,399.72,399.87,399.67,399.71,19567.0,376.8593,377.0007,376.8122,376.8499,19567.0
2021-07-15 11:00:00,399.7,399.79,399.17,399.2,38185.0,376.8405,376.9253,376.3408,376.3691,38185.0
2021-07-15 11:05:00,399.2,399.88,399.2,399.69,30497.0,376.3691,377.0102,376.3691,376.831,30497.0
2021-07-15 11:10:00,399.66,399.9,399.43,399.82,21845.0,376.8028,377.029,376.5859,376.9536,21845.0
2021-07-15 11:15:00,399.86,399.88,399.73,399.76,17851.0,376.9913,377.0102,376.8687,376.897,17851.0
2021-07-15 11:20:00,399.8,399.93,399.74,399.92,18611.0,376.9347,377.0573,376.8782,377.0479,18611.0
2021-07-15 11:25:00,399.91,399.98,399.8,399.94,15975.0,377.0385,377.1044,376.9347,377.0667,15975.0
2021-07-15 11:30:00,399.97,400.15,399.95,400.14,14957.0,377.095,377.2647,377.0762,377.2553,14957.0
2021-07-15 11:35:00,400.15,400.19,400.07,400.16,9601.0,377.2647,377.3024,377.1893,377.2742,9601.0
2021-07-15 11:40:00,400.11,400.22,400.06,400.12,5774.0,377.227,377.3307,377.1799,377.2364,5774.0
2021-07-15 11:45:00,400.09,400.21,399.98,399.98,12363.0,377.2082,377.3213,377.1044,377.1044,12363.0
2021-07-15 11:50:00,399.99,400.02,399.9,399.91,22240.0,377.1139,377.1422,377.029,377.0385,22240.0
2021-07-15 11:55:00,399.91,399.91,399.61,399.66,15674.0,377.0385,377.0385,376.7556,376.8028,15674.0
2021-07-15 12:00:00,399.64,399.67,399.35,399.36,54047.0,376.7839,376.8122,376.5105,376.5199,54047.0
2021-07-15 12:05:00,399.34,399.45,399.0,399.02,22524.0,376.5011,376.6048,376.1805,376.1994,22524.0
2021-07-15 12:10:00,399.01,399.44,398.99,399.34,57098.0,376.1899,376.5953,376.1711,376.5011,57098.0
2021-07-15 12:15:00,399.33,399.34,399.03,399.31,27897.0,376.4916,376.5011,376.2088,376.4728,27897.0
2021-07-15 12:20:00,399.3,399.46,399.24,399.46,14388.0,376.4633,376.6142,376.4068,376.6142,14388.0
2021-07-15 12:25:00,399.45,399.59,399.45,399.48,11981.0,376.6048,376.7368,376.6048,376.633,11981.0
2021-07-15 12:30:00,399.5,399.6,399.36,399.36,12393.0,376.6519,376.7462,376.5199,376.5199,12393.0
2021-07-15 12:35:00,399.37,399.71,399.33,399.69,14503.0,376.5293,376.8499,376.4916,376.831,14503.0
2021-07-15 12:40:00,399.69,399.78,399.64,399.77,7079.0,376.831,376.9159,376.7839,376.9065,7079.0
2021-07-15 12:45:00,399.77,399.78,399.72,399.76,5790.0,376.9065,376.9159,376.8593,376.897,5790.0
2021-07-15 12:50:00,399.76,399.83,399.69,399.69,9626.0,376.897,376.963,376.831,376.831,9626.0
2021-07-15 12:55:00,399.71,399.72,399.49,399.5,14512.0,376.8499,376.8593,376.6425,376.6519,14512.0
2021-07-15 13:00:00,399.47,399.53,399.18,399.26,14408.0,376.6236,376.6802,376.3502,376.4256,14408.0
2021-07-15 13:05:00,399.22,399.27,399.17,399.25,12455.0,376.3879,376.4351,376.3408,376.4162,12455.0
2021-07-15 13:10:00,399.23,399.26,398.75,398.79,30274.0,376.3973,376.4256,375.9448,375.9825,30274.0
2021-07-15 13:15:00,398.81,399.17,398.71,398.74,27374.0,376.0014,376.3408,375.9071,375.9354,27374.0
2021-07-15 13:20:00,398.72,398.94,398.69,398.86,30401.0,375.9165,376.1239,375.8882,376.0485,30401.0
2021-07-15 13:25:00,398.84,398.98,398.79,398.89,11958.0,376.0296,376.1616,375.9825,376.0768,11958.0
2021-07-15 13:30:00,398.8,398.8,398.35,398.41,51411.0,375.9919,375.9919,375.5677,375.6242,51411.0
2021-07-15 13:35:00,398.42,398.54,398.2,398.27,85810.0,375.6337,375.7468,375.4263,375.4922,85810.0
2021-07-15 13:40:00,398.27,398.5,398.16,398.22,22292.0,375.4922,375.7091,375.3885,375.4451,22292.0
2021-07-15 13:45:00,398.21,398.41,398.12,398.37,29948.0,375.4357,375.6242,375.3508,375.5865,29948.0
2021-07-15 13:50:00,398.32,398.47,398.02,398.02,29128.0,375.5394,375.6808,375.2565,375.2565,29128.0
2021-07-15 13:55:00,398.02,398.03,397.8,397.88,48221.0,375.2565,375.266,375.0491,375.1246,48221.0
2021-07-15 14:00:00,397.84,398.28,397.83,398.09,27784.0,375.0868,375.5017,375.0774,375.3225,27784.0
2021-07-15 14:05:00,398.14,398.45,398.09,398.35,20195.0,375.3697,375.662,375.3225,375.5677,20195.0
2021-07-15 14:10:00,398.36,398.46,398.22,398.4,23376.0,375.5771,375.6714,375.4451,375.6148,23376.0
2021-07-15 14:15:00,398.38,398.71,398.28,398.71,25101.0,375.596,375.9071,375.5017,375.9071,25101.0
2021-07-15 14:20:00,398.73,398.84,398.7,398.84,22484.0,375.9259,376.0296,375.8977,376.0296,22484.0
2021-07-15 14:25:00,398.83,399.0,398.79,398.92,40451.0,376.0202,376.1805,375.9825,376.1051,40451.0
2021-07-15 14:30:00,398.92,398.93,398.75,398.77,32641.0,376.1051,376.1145,375.9448,375.9637,32641.0
2021-07-15 14:35:00,398.78,398.78,398.58,398.59,27728.0,375.9731,375.9731,375.7845,375.7939,27728.0
2021-07-15 14:40:00,398.61,398.63,398.46,398.58,14389.0,375.8128,375.8317,375.6714,375.7845,14389.0
2021-07-15 14:45:00,398.53,398.87,398.24,398.87,21128.0,375.7374,376.0579,375.464,376.0579,21128.0
2021-07-15 14:50:00,398.85,398.94,398.8,398.94,26000.0,376.0391,376.1239,375.9919,376.1239,26000.0
2021-07-15 14:55:00,398.93,399.18,398.9,399.13,39723.0,376.1145,376.3502,376.0862,376.3031,39723.0
2021-07-15 15:00:00,399.16,399.35,399.16,399.2,26973.0,376.3313,376.5105,376.3313,376.3691,26973.0
2021-07-15 15:05:00,399.22,399.3,399.11,399.23,20956.0,376.3879,376.4633,376.2842,376.3973,20956.0
2021-07-15 15:10:00,399.22,399.22,399.02,399.05,22071.0,376.3879,376.3879,376.1994,376.2276,22071.0
2021-07-15 15:15:00,399.07,399.2,399.02,399.16,20394.0,376.2465,376.3691,376.1994,376.3313,20394.0
2021-07-15 15:20:00,399.18,399.3,399.02,399.15,22597.0,376.3502,376.4633,376.1994,376.3219,22597.0
2021-07-15 15:25:00,399.2,399.36,399.2,399.32,20392.0,376.3691,376.5199,376.3691,376.4822,20392.0
2021-07-15 15:30:00,399.34,399.63,399.34,399.55,47691.0,376.5011,376.7745,376.5011,376.699,47691.0
2021-07-15 15:35:00,399.6,399.72,399.25,399.26,30289.0,376.7462,376.8593,376.4162,376.4256,30289.0
2021-07-15 15:40:00,399.27,399.34,399.13,399.2,28537.0,376.4351,376.5011,376.3031,376.3691,28537.0
2021-07-15 15:45:00,399.25,399.41,399.2,399.23,86858.0,376.4162,376.567,376.3691,376.3973,86858.0
2021-07-15 15:50:00,399.27,399.53,399.22,399.49,67411.0,376.4351,376.6802,376.3879,376.6425,67411.0
2021-07-15 15:55:00,399.49,399.69,399.37,399.69,175480.0,376.6425,376.831,376.5293,376.831,175480.0
2021-07-16 09:30:00,400.84,400.88,400.62,400.76,137446.0,377.9153,377.953,377.7078,377.8398,137446.0
2021-07-16 09:35:00,400.75,400.81,400.53,400.6,52732.0,377.8304,377.887,377.623,377.689,52732.0
2021-07-16 09:40:00,400.58,400.59,400.14,400.14,31651.0,377.6701,377.6796,377.2553,377.2553,31651.0
2021-07-16 09:45:00,400.16,400.4,399.95,400.06,37998.0,377.2742,377.5004,377.0762,377.1799,37998.0
2021-07-16 09:50:00,400.03,400.09,399.83,399.95,49574.0,377.1516,377.2082,376.963,377.0762,49574.0
2021-07-16 09:55:00,400.02,400.09,399.87,400.07,26087.0,377.1422,377.2082,377.0007,377.1893,26087.0
2021-07-16 10:00:00,400.06,400.14,399.68,399.8,42436.0,377.1799,377.2553,376.8216,376.9347,42436.0
2021-07-16 10:05:00,399.84,399.89,399.6,399.67,30671.0,376.9725,377.0196,376.7462,376.8122,30671.0
2021-07-16 10:10:00,399.6,399.68,398.97,399.13,46346.0,376.7462,376.8216,376.1522,376.3031,46346.0
2021-07-16 10:15:00,399.07,399.27,398.96,399.21,24575.0,376.2465,376.4351,376.1428,376.3785,24575.0
2021-07-16 10:20:00,399.24,399.27,398.39,398.51,51268.0,376.4068,376.4351,375.6054,375.7185,51268.0
2021-07-16 10:25:00,398.48,398.67,398.18,398.3,41769.0,375.6902,375.8694,375.4074,375.5205,41769.0
2021-07-16 10:30:00,398.25,398.87,398.21,398.64,45045.0,375.4734,376.0579,375.4357,375.8411,45045.0
2021-07-16 10:35:00,398.63,398.78,398.32,398.73,26953.0,375.8317,375.9731,375.5394,375.9259,26953.0
2021-07-16 10:40:00,398.65,398.71,398.31,398.44,25654.0,375.8505,375.9071,375.53,375.6525,25654.0
2021-07-16 10:45:00,398.46,398.64,398.3,398.58,20495.0,375.6714,375.8411,375.5205,375.7845,20495.0
2021-07-16 10:50:00,398.69,399.04,398.64,398.97,34304.0,375.8882,376.2182,375.8411,376.1522,34304.0
2021-07-16 10:55:00,398.98,399.07,398.63,398.82,22384.0,376.1616,376.2465,375.8317,376.0108,22384.0
2021-07-16 11:00:00,398.82,398.92,398.33,398.33,21871.0,376.0108,376.1051,375.5488,375.5488,21871.0
2021-07-16 11:05:00,398.3,398.65,398.1,398.43,39115.0,375.5205,375.8505,375.332,375.6431,39115.0
2021-07-16 11:10:00,398.39,398.58,398.26,398.28,24514.0,375.6054,375.7845,375.4828,375.5017,24514.0
2021-07-16 11:15:00,398.33,398.5,397.99,398.36,27898.0,375.5488,375.7091,375.2283,375.5771,27898.0
2021-07-16 11:20:00,398.34,398.63,398.3,398.31,19787.0,375.5582,375.8317,375.5205,375.53,19787.0
2021-07-16 11:25:00,398.32,398.51,398.11,398.13,28511.0,375.5394,375.7185,375.3414,375.3603,28511.0
2021-07-16 11:30:00,398.1,398.64,398.1,398.64,21000.0,375.332,375.8411,375.332,375.8411,21000.0
2021-07-16 11:35:00,398.6,398.73,398.49,398.65,18719.0,375.8034,375.9259,375.6997,375.8505,18719.0
2021-07-16 11:40:00,398.66,398.66,398.35,398.39,19767.0,375.8599,375.8599,375.5677,375.6054,19767.0
2021-07-16 11:45:00,398.4,398.48,398.08,398.28,25336.0,375.6148,375.6902,375.3131,375.5017,25336.0
2021-07-16 11:50:00,398.3,398.68,398.21,398.67,15179.0,375.5205,375.8788,375.4357,375.8694,15179.0
2021-07-16 11:55:00,398.67,398.78,398.6,398.65,18771.0,375.8694,375.9731,375.8034,375.8505,18771.0
2021-07-16 12:00:00,398.64,398.94,398.62,398.92,13672.0,375.8411,376.1239,375.8222,376.1051,13672.0
2021-07-16 12:05:00,398.92,399.07,398.87,399.05,16593.0,376.1051,376.2465,376.0579,376.2276,16593.0
2021-07-16 12:10:00,399.03,399.07,398.96,399.04,11050.0,376.2088,376.2465,376.1428,376.2182,11050.0
2021-07-16 12:15:00,399.03,399.16,399.01,399.15,15153.0,376.2088,376.3313,376.1899,376.3219,15153.0
2021-07-16 12:20:00,399.17,399.17,398.93,398.95,11250.0,376.3408,376.3408,376.1145,376.1334,11250.0
2021-07-16 12:25:00,398.98,399.04,398.81,398.81,13571.0,376.1616,376.2182,376.0014,376.0014,13571.0
2021-07-16 12:30:00,398.82,398.95,398.75,398.91,11329.0,376.0108,376.1334,375.9448,376.0956,11329.0
2021-07-16 12:35:00,398.91,399.0,398.7,398.71,39105.0,376.0956,376.1805,375.8977,375.9071,39105.0
2021-07-16 12:40:00,398.7,398.77,398.63,398.71,12654.0,375.8977,375.9637,375.8317,375.9071,12654.0
2021-07-16 12:45:00,398.7,398.74,398.53,398.65,13421.0,375.8977,375.9354,375.7374,375.8505,13421.0
2021-07-16 12:50:00,398.62,398.86,398.61,398.79,12382.0,375.8222,376.0485,375.8128,375.9825,12382.0
2021-07-16 12:55:00,398.79,398.89,398.69,398.69,22697.0,375.9825,376.0768,375.8882,375.8882,22697.0
2021-07-16 13:00:00,398.71,398.89,398.62,398.86,13586.0,375.9071,376.0768,375.8222,376.0485,13586.0
2021-07-16 13:05:00,398.86,398.98,398.81,398.94,22809.0,376.0485,376.1616,376.0014,376.1239,22809.0
2021-07-16 13:10:00,398.94,398.96,398.86,398.94,7935.0,376.1239,376.1428,376.0485,376.1239,7935.0
2021-07-16 13:15:00,398.95,399.03,398.88,398.96,20157.0,376.1334,376.2088,376.0674,376.1428,20157.0
2021-07-16 13:20:00,398.96,398.96,398.7,398.77,10327.0,376.1428,376.1428,375.8977,375.9637,10327.0
2021-07-16 13:25:00,398.77,398.77,398.58,398.6,14513.0,375.9637,375.9637,375.7845,375.8034,14513.0
2021-07-16 13:30:00,398.58,398.61,398.28,398.28,17472.0,375.7845,375.8128,375.5017,375.5017,17472.0
2021-07-16 13:35:00,398.29,398.43,398.17,398.37,13455.0,375.5111,375.6431,375.398,375.5865,13455.0
2021-07-16 13:40:00,398.36,398.39,398.1,398.16,15977.0,375.5771,375.6054,375.332,375.3885,15977.0
2021-07-16 13:45:00,398.15,398.38,398.15,398.2,32559.0,375.3791,375.596,375.3791,375.4263,32559.0
2021-07-16 13:50:00,398.22,398.34,398.16,398.33,14085.0,375.4451,375.5582,375.3885,375.5488,14085.0
2021-07-16 13:55:00,398.33,398.39,398.19,398.19,20159.0,375.5488,375.6054,375.4168,375.4168,20159.0
2021-07-16 14:00:00,398.18,398.18,397.76,397.95,38737.0,375.4074,375.4074,375.0114,375.1905,38737.0
2021-07-16 14:05:00,397.92,398.04,397.79,397.97,29651.0,375.1623,375.2754,375.0397,375.2094,29651.0
2021-07-16 14:10:00,397.98,398.0,397.73,397.88,25344.0,375.2188,375.2377,374.9831,375.1246,25344.0
2021-07-16 14:15:00,397.88,398.22,397.88,398.16,22697.0,375.1246,375.4451,375.1246,375.3885,22697.0
2021-07-16 14:20:00,398.13,398.16,398.0,398.06,10482.0,375.3603,375.3885,375.2377,375.2943,10482.0
2021-07-16 14:25:00,398.06,398.11,397.65,397.66,12939.0,375.2943,375.3414,374.9077,374.9171,12939.0
2021-07-16 14:30:00,397.62,397.88,397.42,397.49,42724.0,374.8794,375.1246,374.6909,374.7569,42724.0
2021-07-16 14:35:00,397.52,397.65,397.38,397.4,38030.0,374.7851,374.9077,374.6531,374.672,38030.0
2021-07-16 14:40:00,397.42,397.59,397.23,397.31,53797.0,374.6909,374.8511,374.5117,374.5872,53797.0
2021-07-16 14:45:00,397.33,397.43,397.2,397.2,51915.0,374.606,374.7003,374.4834,374.4834,51915.0
2021-07-16 14:50:00,397.2,397.36,397.16,397.29,51694.0,374.4834,374.6343,374.4457,374.5683,51694.0
2021-07-16 14:55:00,397.3,397.45,397.26,397.33,34552.0,374.5777,374.7191,374.54,374.606,34552.0
2021-07-16 15:00:00,397.3,397.31,396.84,396.85,45181.0,374.5777,374.5872,374.144,374.1535,45181.0
2021-07-16 15:05:00,396.83,397.04,396.72,396.96,45686.0,374.1346,374.3326,374.0309,374.2572,45686.0
2021-07-16 15:10:00,397.0,397.11,396.76,397.08,50147.0,374.2949,374.3986,374.0686,374.3703,50147.0
2021-07-16 15:15:00,397.06,397.44,396.95,397.42,56243.0,374.3514,374.7097,374.2477,374.6909,56243.0
2021-07-16 15:20:00,397.43,397.43,397.12,397.15,47821.0,374.7003,374.7003,374.408,374.4363,47821.0
2021-07-16 15:25:00,397.16,397.17,396.89,396.9,52284.0,374.4457,374.4552,374.1912,374.2006,52284.0
2021-07-16 15:30:00,396.92,397.07,396.69,396.86,63639.0,374.2195,374.3609,374.0026,374.1629,63639.0
2021-07-16 15:35:00,396.87,396.87,396.58,396.69,92088.0,374.1723,374.1723,373.8989,374.0026,92088.0
2021-07-16 15:40:00,396.7,396.97,396.52,396.52,75819.0,374.012,374.2666,373.8423,373.8423,75819.0
2021-07-16 15:45:00,396.53,396.61,396.14,396.18,114944.0,373.8518,373.9272,373.4841,373.5218,114944.0
2021-07-16 15:50:00,396.22,396.56,396.15,396.46,117237.0,373.5595,373.88,373.4935,373.7858,117237.0
2021-07-16 15:55:00,396.46,396.74,396.31,396.55,163045.0,373.7858,374.0498,373.6443,373.8706,163045.0
2021-07-19 09:30:00,391.78,392.26,391.25,391.41,442080.0,369.3734,369.826,368.8737,369.0246,442080.0
2021-07-19 09:35:00,391.43,392.05,391.24,391.72,166295.0,369.0434,369.628,368.8643,369.3169,166295.0
2021-07-19 09:40:00,391.73,392.14,390.91,392.09,137512.0,369.3263,369.7128,368.5532,369.6657,137512.0
2021-07-19 09:45:00,392.13,392.13,391.16,391.16,92434.0,369.7034,369.7034,368.7889,368.7889,92434.0
2021-07-19 09:50:00,391.15,391.15,390.0,390.2,143890.0,368.7795,368.7795,367.6952,367.8838,143890.0
2021-07-19 09:55:00,390.18,390.44,389.73,390.04,138953.0,367.8649,368.1101,367.4407,367.7329,138953.0
2021-07-19 10:00:00,389.99,390.03,389.29,389.79,121637.0,367.6858,367.7235,367.0258,367.4972,121637.0
2021-07-19 10:05:00,389.81,390.15,389.56,389.79,97136.0,367.5161,367.8366,367.2804,367.4972,97136.0
2021-07-19 10:10:00,389.7,389.88,389.44,389.52,86606.0,367.4124,367.5821,367.1673,367.2427,86606.0
2021-07-19 10:15:00,389.52,389.55,388.55,389.01,146633.0,367.2427,367.271,366.3282,366.7618,146633.0
2021-07-19 10:20:00,388.98,389.41,388.69,389.29,107641.0,366.7336,367.139,366.4601,367.0258,107641.0
2021-07-19 10:25:00,389.27,389.77,388.9,389.72,83674.0,367.007,367.4784,366.6581,367.4312,83674.0
2021-07-19 10:30:00,389.68,389.68,389.11,389.39,71176.0,367.3935,367.3935,366.8561,367.1201,71176.0
2021-07-19 10:35:00,389.46,389.6,388.86,389.6,116672.0,367.1861,367.3181,366.6204,367.3181,116672.0
2021-07-19 10:40:00,389.58,390.11,389.37,390.06,70882.0,367.2992,367.7989,367.1013,367.7518,70882.0
2021-07-19 10:45:00,390.03,390.29,389.95,390.23,75080.0,367.7235,367.9686,367.6481,367.9121,75080.0
2021-07-19 10:50:00,390.26,390.31,389.47,389.47,79867.0,367.9404,367.9875,367.1955,367.1955,79867.0
2021-07-19 10:55:00,389.49,389.9,389.2,389.84,67885.0,367.2144,367.6009,366.941,367.5444,67885.0
2021-07-19 11:00:00,389.89,390.56,389.4,390.47,78738.0,367.5915,368.2232,367.1295,368.1383,78738.0
2021-07-19 11:05:00,390.47,390.73,390.35,390.64,60088.0,368.1383,368.3835,368.0252,368.2986,60088.0
2021-07-19 11:10:00,390.68,390.78,390.45,390.51,55604.0,368.3363,368.4306,368.1195,368.1761,55604.0
2021-07-19 11:15:00,390.56,390.84,390.53,390.55,92279.0,368.2232,368.4872,368.1949,368.2138,92279.0
2021-07-19 11:20:00,390.61,390.65,389.97,390.02,103472.0,368.2703,368.308,367.6669,367.7141,103472.0
2021-07-19 11:25:00,390.0,390.34,389.87,390.07,53775.0,367.6952,368.0158,367.5727,367.7612,53775.0
2021-07-19 11:30:00,390.02,390.95,389.95,390.69,67934.0,367.7141,368.5909,367.6481,368.3458,67934.0
2021-07-19 11:35:00,390.7,390.84,390.33,390.59,83343.0,368.3552,368.4872,368.0064,368.2515,83343.0
2021-07-19 11:40:00,390.62,390.94,390.42,390.88,33389.0,368.2798,368.5815,368.0912,368.5249,33389.0
2021-07-19 11:45:00,390.9,391.04,390.74,390.76,34644.0,368.5438,368.6757,368.3929,368.4118,34644.0
2021-07-19 11:50:00,390.83,390.94,390.41,390.57,60503.0,368.4778,368.5815,368.0818,368.2326,60503.0
2021-07-19 11:55:00,390.53,391.0,390.49,390.62,50303.0,368.1949,368.638,368.1572,368.2798,50303.0
2021-07-19 12:00:00,390.62,390.62,389.71,389.71,111377.0,368.2798,368.2798,367.4218,367.4218,111377.0
2021-07-19 12:05:00,389.69,389.9,389.5,389.5,57197.0,367.403,367.6009,367.2238,367.2238,57197.0
2021-07-19 12:10:00,389.5,389.67,389.35,389.54,75882.0,367.2238,367.3841,367.0824,367.2615,75882.0
2021-07-19 12:15:00,389.5,389.86,389.43,389.59,55072.0,367.2238,367.5632,367.1578,367.3087,55072.0
2021-07-19 12:20:00,389.54,389.76,389.23,389.67,67353.0,367.2615,367.4689,366.9693,367.3841,67353.0
2021-07-19 12:25:00,389.65,389.94,389.21,389.27,76324.0,367.3652,367.6387,366.9504,367.007,76324.0
2021-07-19 12:30:00,389.27,389.37,388.86,388.96,143884.0,367.007,367.1013,366.6204,366.7147,143884.0
2021-07-19 12:35:00,388.95,388.99,388.7,388.7,105558.0,366.7053,366.743,366.4696,366.4696,105558.0
2021-07-19 12:40:00,388.72,388.79,388.25,388.27,109943.0,366.4884,366.5544,366.0453,366.0642,109943.0
2021-07-19 12:45:00,388.28,388.59,388.24,388.39,72402.0,366.0736,366.3659,366.0359,366.1773,72402.0
2021-07-19 12:50:00,388.34,388.8,388.18,388.61,68639.0,366.1302,366.5639,365.9793,366.3847,68639.0
2021-07-19 12:55:00,388.6,388.8,388.44,388.76,54342.0,366.3753,366.5639,366.2244,366.5261,54342.0
2021-07-19 13:00:00,388.7,389.21,388.58,388.88,336296.0,366.4696,366.9504,366.3564,366.6393,336296.0
2021-07-19 13:05:00,388.89,389.26,388.66,389.26,88172.0,366.6487,366.9975,366.4319,366.9975,88172.0
2021-07-19 13:10:00,389.22,389.26,388.87,388.89,89279.0,366.9598,366.9975,366.6298,366.6487,89279.0
2021-07-19 13:15:00,388.86,389.26,388.86,388.89,59457.0,366.6204,366.9975,366.6204,366.6487,59457.0
2021-07-19 13:20:00,388.87,388.99,388.5,388.68,91488.0,366.6298,366.743,366.281,366.4507,91488.0
2021-07-19 13:25:00,388.66,388.76,388.21,388.34,97641.0,366.4319,366.5261,366.0076,366.1302,97641.0
2021-07-19 13:30:00,388.32,388.32,387.93,388.04,89594.0,366.1113,366.1113,365.7436,365.8473,89594.0
2021-07-19 13:35:00,388.03,388.67,388.03,388.39,75467.0,365.8379,366.4413,365.8379,366.1773,75467.0
2021-07-19 13:40:00,388.39,388.57,388.11,388.29,61753.0,366.1773,366.347,365.9133,366.083,61753.0
2021-07-19 13:45:00,388.31,388.64,388.07,388.11,95476.0,366.1019,366.413,365.8756,365.9133,95476.0
2021-07-19 13:50:00,388.08,388.59,387.97,388.59,60489.0,365.885,366.3659,365.7813,366.3659,60489.0
2021-07-19 13:55:00,388.6,388.73,387.99,388.06,65899.0,366.3753,366.4979,365.8002,365.8662,65899.0
2021-07-19 14:00:00,388.06,388.94,388.04,388.82,61569.0,365.8662,366.6958,365.8473,366.5827,61569.0
2021-07-19 14:05:00,388.86,388.89,388.24,388.31,61928.0,366.6204,366.6487,366.0359,366.1019,61928.0
2021-07-19 14:10:00,388.32,388.98,388.28,388.71,54542.0,366.1113,366.7336,366.0736,366.479,54542.0
2021-07-19 14:15:00,388.73,389.06,388.52,389.06,42040.0,366.4979,366.809,366.2999,366.809,42040.0
2021-07-19 14:20:00,389.06,389.24,388.94,388.94,50404.0,366.809,366.9787,366.6958,366.6958,50404.0
2021-07-19 14:25:00,388.95,389.13,388.75,389.1,65220.0,366.7053,366.875,366.5167,366.8467,65220.0
2021-07-19 14:30:00,389.11,389.18,388.53,388.75,72468.0,366.8561,366.9221,366.3093,366.5167,72468.0
2021-07-19 14:35:00,388.78,388.83,388.0,388.11,69976.0,366.545,366.5921,365.8096,365.9133,69976.0
2021-07-19 14:40:00,388.09,388.28,387.98,388.05,66426.0,365.8945,366.0736,365.7908,365.8567,66426.0
2021-07-19 14:45:00,388.09,388.4,387.94,388.38,57799.0,365.8945,366.1867,365.753,366.1679,57799.0
2021-07-19 14:50:00,388.37,388.56,388.05,388.3,58609.0,366.1584,366.3376,365.8567,366.0924,58609.0
2021-07-19 14:55:00,388.28,388.84,388.24,388.33,51701.0,366.0736,366.6016,366.0359,366.1207,51701.0
2021-07-19 15:00:00,388.35,388.76,388.15,388.72,72660.0,366.1396,366.5261,365.951,366.4884,72660.0
2021-07-19 15:05:00,388.7,389.04,388.43,388.94,56205.0,366.4696,366.7901,366.215,366.6958,56205.0
2021-07-19 15:10:00,388.92,389.29,388.72,388.87,74067.0,366.677,367.0258,366.4884,366.6298,74067.0
2021-07-19 15:15:00,388.84,388.95,388.3,388.36,78483.0,366.6016,366.7053,366.0924,366.149,78483.0
2021-07-19 15:20:00,388.37,388.54,388.15,388.18,71268.0,366.1584,366.3187,365.951,365.9793,71268.0
2021-07-19 15:25:00,388.19,388.57,388.13,388.27,77910.0,365.9887,366.347,365.9322,366.0642,77910.0
2021-07-19 15:30:00,388.29,388.72,388.17,388.35,94572.0,366.083,366.4884,365.9699,366.1396,94572.0
2021-07-19 15:35:00,388.32,388.97,388.18,388.96,103240.0,366.1113,366.7241,365.9793,366.7147,103240.0
2021-07-19 15:40:00,388.92,389.25,388.7,388.76,144767.0,366.677,366.9881,366.4696,366.5261,144767.0
2021-07-19 15:45:00,388.79,389.37,388.6,389.21,176227.0,366.5544,367.1013,366.3753,366.9504,176227.0
2021-07-19 15:50:00,389.21,389.83,389.06,389.7,218184.0,366.9504,367.5349,366.809,367.4124,218184.0
2021-07-19 15:55:00,389.71,390.72,389.45,390.69,615230.0,367.4218,368.374,367.1767,368.3458,615230.0
2021-07-20 09:30:00,391.3,391.56,390.01,391.27,283717.0,368.9209,369.166,367.7047,368.8926,283717.0
2021-07-20 09:35:00,391.26,391.86,391.01,391.27,85571.0,368.8832,369.4488,368.6475,368.8926,85571.0
2021-07-20 09:40:00,391.18,392.0,390.97,391.84,34956.0,368.8077,369.5808,368.6097,369.43,34956.0
2021-07-20 09:45:00,391.8,392.92,391.71,392.92,83135.0,369.3923,370.4482,369.3074,370.4482,83135.0
2021-07-20 09:50:00,392.95,393.08,392.65,393.06,55122.0,370.4765,370.5991,370.1937,370.5802,55122.0
2021-07-20 09:55:00,393.06,393.82,392.99,393.69,73068.0,370.5802,371.2968,370.5142,371.1742,73068.0
2021-07-20 10:00:00,393.67,394.04,393.51,393.86,63056.0,371.1553,371.5042,371.0045,371.3345,63056.0
2021-07-20 10:05:00,393.86,394.0,393.43,393.52,58535.0,371.3345,371.4665,370.9291,371.0139,58535.0
2021-07-20 10:10:00,393.48,393.7,393.41,393.49,61071.0,370.9762,371.1836,370.9102,370.9856,61071.0
2021-07-20 10:15:00,393.56,394.51,393.56,394.51,78740.0,371.0516,371.9473,371.0516,371.9473,78740.0
2021-07-20 10:20:00,394.51,394.78,394.4,394.77,48323.0,371.9473,372.2018,371.8436,372.1924,48323.0
2021-07-20 10:25:00,394.79,394.8,394.39,394.39,31631.0,372.2113,372.2207,371.8342,371.8342,31631.0
2021-07-20 10:30:00,394.42,394.53,394.21,394.44,53968.0,371.8624,371.9661,371.6644,371.8813,53968.0
2021-07-20 10:35:00,394.42,394.52,394.25,394.42,82202.0,371.8624,371.9567,371.7022,371.8624,82202.0
2021-07-20 10:40:00,394.48,394.85,394.47,394.79,46067.0,371.919,372.2678,371.9096,372.2113,46067.0
2021-07-20 10:45:00,394.77,395.2,394.72,395.19,39979.0,372.1924,372.5978,372.1453,372.5884,39979.0
2021-07-20 10:50:00,395.25,395.34,395.11,395.29,21153.0,372.645,372.7298,372.513,372.6827,21153.0
2021-07-20 10:55:00,395.29,395.54,395.19,395.5,21238.0,372.6827,372.9184,372.5884,372.8807,21238.0
2021-07-20 11:00:00,395.52,395.66,395.44,395.56,31988.0,372.8995,373.0315,372.8241,372.9372,31988.0
2021-07-20 11:05:00,395.65,395.66,395.43,395.48,65930.0,373.0221,373.0315,372.8147,372.8618,65930.0
2021-07-20 11:10:00,395.51,395.74,395.49,395.64,38060.0,372.8901,373.1069,372.8712,373.0127,38060.0
2021-07-20 11:15:00,395.66,395.68,395.46,395.63,57902.0,373.0315,373.0504,372.843,373.0032,57902.0
2021-07-20 11:20:00,395.67,395.81,395.66,395.72,8391.0,373.0409,373.1729,373.0315,373.0881,8391.0
2021-07-20 11:25:00,395.74,395.77,395.22,395.22,28198.0,373.1069,373.1352,372.6167,372.6167,28198.0
2021-07-20 11:30:00,395.22,395.44,395.17,395.41,40886.0,372.6167,372.8241,372.5695,372.7958,40886.0
2021-07-20 11:35:00,395.41,395.41,395.17,395.27,22911.0,372.7958,372.7958,372.5695,372.6638,22911.0
2021-07-20 11:40:00,395.24,395.76,395.23,395.76,21854.0,372.6355,373.1258,372.6261,373.1258,21854.0
2021-07-20 11:45:00,395.77,395.92,395.65,395.86,20100.0,373.1352,373.2766,373.0221,373.2201,20100.0
2021-07-20 11:50:00,395.91,396.1,395.9,396.03,29531.0,373.2672,373.4464,373.2578,373.3804,29531.0
2021-07-20 11:55:00,396.03,396.36,395.98,396.33,34690.0,373.3804,373.6915,373.3332,373.6632,34690.0
2021-07-20 12:00:00,396.36,396.64,396.3,396.42,54073.0,373.6915,373.9555,373.6349,373.7481,54073.0
2021-07-20 12:05:00,396.42,396.44,396.07,396.08,27703.0,373.7481,373.7669,373.4181,373.4275,27703.0
2021-07-20 12:10:00,396.12,396.32,396.09,396.32,24862.0,373.4652,373.6538,373.4369,373.6538,24862.0
2021-07-20 12:15:00,396.28,396.48,396.22,396.46,24691.0,373.6161,373.8046,373.5595,373.7858,24691.0
2021-07-20 12:20:00,396.5,396.52,396.35,396.48,19593.0,373.8235,373.8423,373.6821,373.8046,19593.0
2021-07-20 12:25:00,396.46,396.54,396.31,396.43,42260.0,373.7858,373.8612,373.6443,373.7575,42260.0
2021-07-20 12:30:00,396.43,396.84,396.43,396.83,12673.0,373.7575,374.144,373.7575,374.1346,12673.0
2021-07-20 12:35:00,396.87,396.89,396.64,396.7,23117.0,374.1723,374.1912,373.9555,374.012,23117.0
2021-07-20 12:40:00,396.69,396.84,396.69,396.75,19834.0,374.0026,374.144,374.0026,374.0592,19834.0
2021-07-20 12:45:00,396.78,397.14,396.78,397.05,44208.0,374.0875,374.4269,374.0875,374.342,44208.0
2021-07-20 12:50:00,397.04,397.15,397.04,397.13,6139.0,374.3326,374.4363,374.3326,374.4174,6139.0
2021-07-20 12:55:00,397.08,397.16,397.08,397.14,9097.0,374.3703,374.4457,374.3703,374.4269,9097.0
2021-07-20 13:00:00,397.15,397.19,396.41,396.41,36234.0,374.4363,374.474,373.7386,373.7386,36234.0
2021-07-20 13:05:00,396.42,396.56,396.26,396.28,26259.0,373.7481,373.88,373.5972,373.6161,26259.0
2021-07-20 13:10:00,396.26,396.46,396.24,396.39,15999.0,373.5972,373.7858,373.5783,373.7198,15999.0
2021-07-20 13:15:00,396.44,396.46,396.35,396.43,14838.0,373.7669,373.7858,373.6821,373.7575,14838.0
2021-07-20 13:20:00,396.42,396.55,396.21,396.22,24665.0,373.7481,373.8706,373.5501,373.5595,24665.0
2021-07-20 13:25:00,396.19,396.26,396.09,396.2,7169.0,373.5312,373.5972,373.4369,373.5406,7169.0
2021-07-20 13:30:00,396.21,396.44,396.21,396.44,14258.0,373.5501,373.7669,373.5501,373.7669,14258.0
2021-07-20 13:35:00,396.44,396.48,396.28,396.33,16916.0,373.7669,373.8046,373.6161,373.6632,16916.0
2021-07-20 13:40:00,396.34,396.4,396.1,396.1,20664.0,373.6726,373.7292,373.4464,373.4464,20664.0
2021-07-20 13:45:00,396.13,396.22,396.01,396.04,73370.0,373.4746,373.5595,373.3615,373.3898,73370.0
2021-07-20 13:50:00,396.02,396.26,395.98,396.22,38552.0,373.3709,373.5972,373.3332,373.5595,38552.0
2021-07-20 13:55:00,396.23,396.38,396.17,396.28,9820.0,373.5689,373.7103,373.5124,373.6161,9820.0
2021-07-20 14:00:00,396.31,396.74,396.31,396.71,13236.0,373.6443,374.0498,373.6443,374.0215,13236.0
2021-07-20 14:05:00,396.69,396.92,396.69,396.77,17168.0,374.0026,374.2195,374.0026,374.078,17168.0
2021-07-20 14:10:00,396.79,396.92,396.76,396.76,9838.0,374.0969,374.2195,374.0686,374.0686,9838.0
2021-07-20 14:15:00,396.85,396.97,396.84,396.91,11971.0,374.1535,374.2666,374.144,374.21,11971.0
2021-07-20 14:20:00,396.92,396.95,396.77,396.78,11064.0,374.2195,374.2477,374.078,374.0875,11064.0
2021-07-20 14:25:00,396.78,396.96,396.78,396.96,9496.0,374.0875,374.2572,374.0875,374.2572,9496.0
2021-07-20 14:30:00,396.97,397.05,396.96,396.97,18405.0,374.2666,374.342,374.2572,374.2666,18405.0
2021-07-20 14:35:00,396.9,397.03,396.78,396.78,13441.0,374.2006,374.3232,374.0875,374.0875,13441.0
2021-07-20 14:40:00,396.77,397.03,396.75,396.84,28082.0,374.078,374.3232,374.0592,374.144,28082.0
2021-07-20 14:45:00,396.84,396.86,396.61,396.73,22837.0,374.144,374.1629,373.9272,374.0403,22837.0
2021-07-20 14:50:00,396.75,396.97,396.75,396.83,11931.0,374.0592,374.2666,374.0592,374.1346,11931.0
2021-07-20 14:55:00,396.73,396.88,396.63,396.73,23033.0,374.0403,374.1817,373.946,374.0403,23033.0
2021-07-20 15:00:00,396.76,396.96,396.74,396.94,11210.0,374.0686,374.2572,374.0498,374.2383,11210.0
2021-07-20 15:05:00,396.93,397.09,396.92,396.95,19697.0,374.2289,374.3797,374.2195,374.2477,19697.0
2021-07-20 15:10:00,396.95,397.49,396.94,397.36,33336.0,374.2477,374.7569,374.2383,374.6343,33336.0
2021-07-20 15:15:00,397.31,397.41,397.27,397.32,20997.0,374.5872,374.6814,374.5494,374.5966,20997.0
2021-07-20 15:20:00,397.35,397.47,397.33,397.45,23433.0,374.6249,374.738,374.606,374.7191,23433.0
2021-07-20 15:25:00,397.47,397.5,397.08,397.2,50546.0,374.738,374.7663,374.3703,374.4834,50546.0
2021-07-20 15:30:00,397.19,397.26,397.01,397.12,23754.0,374.474,374.54,374.3043,374.408,23754.0
2021-07-20 15:35:00,397.11,397.14,396.97,397.01,15151.0,374.3986,374.4269,374.2666,374.3043,15151.0
2021-07-20 15:40:00,397.01,397.11,396.89,396.92,16170.0,374.3043,374.3986,374.1912,374.2195,16170.0
2021-07-20 15:45:00,396.9,397.01,396.83,397.01,39701.0,374.2006,374.3043,374.1346,374.3043,39701.0
2021-07-20 15:50:00,397.03,397.18,396.59,397.01,83516.0,374.3232,374.4646,373.9083,374.3043,83516.0
2021-07-20 15:55:00,396.97,396.97,396.24,396.25,175173.0,374.2666,374.2666,373.5783,373.5878,175173.0
2021-07-21 09:30:00,397.48,397.83,397.27,397.79,144436.0,374.7474,375.0774,374.5494,375.0397,144436.0
2021-07-21 09:35:00,397.79,398.13,397.74,397.86,74648.0,375.0397,375.3603,374.9926,375.1057,74648.0
2021-07-21 09:40:00,397.88,398.12,397.71,398.08,49740.0,375.1246,375.3508,374.9643,375.3131,49740.0
2021-07-21 09:45:00,398.15,398.31,398.0,398.24,43049.0,375.3791,375.53,375.2377,375.464,43049.0
2021-07-21 09:50:00,398.29,398.57,398.23,398.37,47258.0,375.5111,375.7751,375.4545,375.5865,47258.0
2021-07-21 09:55:00,398.44,398.68,398.42,398.67,52957.0,375.6525,375.8788,375.6337,375.8694,52957.0
2021-07-21 10:00:00,398.71,398.71,398.38,398.45,47532.0,375.9071,375.9071,375.596,375.662,47532.0
2021-07-21 10:05:00,398.46,398.65,398.42,398.49,32843.0,375.6714,375.8505,375.6337,375.6997,32843.0
2021-07-21 10:10:00,398.5,398.62,398.45,398.52,16733.0,375.7091,375.8222,375.662,375.7279,16733.0
2021-07-21 10:15:00,398.57,398.59,398.12,398.31,19515.0,375.7751,375.7939,375.3508,375.53,19515.0
2021-07-21 10:20:00,398.36,398.48,398.27,398.47,17997.0,375.5771,375.6902,375.4922,375.6808,17997.0
2021-07-21 10:25:00,398.47,398.53,398.09,398.09,16004.0,375.6808,375.7374,375.3225,375.3225,16004.0
2021-07-21 10:30:00,398.08,398.21,397.93,398.08,28503.0,375.3131,375.4357,375.1717,375.3131,28503.0
2021-07-21 10:35:00,398.09,398.4,398.09,398.36,15233.0,375.3225,375.6148,375.3225,375.5771,15233.0
2021-07-21 10:40:00,398.4,398.52,398.36,398.38,14986.0,375.6148,375.7279,375.5771,375.596,14986.0
2021-07-21 10:45:00,398.36,398.53,398.35,398.42,16216.0,375.5771,375.7374,375.5677,375.6337,16216.0
2021-07-21 10:50:00,398.44,398.47,398.31,398.38,18281.0,375.6525,375.6808,375.53,375.596,18281.0
2021-07-21 10:55:00,398.34,398.58,398.33,398.45,20970.0,375.5582,375.7845,375.5488,375.662,20970.0
2021-07-21 11:00:00,398.52,398.68,398.49,398.55,25565.0,375.7279,375.8788,375.6997,375.7562,25565.0
2021-07-21 11:05:00,398.56,398.62,398.47,398.47,15936.0,375.7657,375.8222,375.6808,375.6808,15936.0
2021-07-21 11:10:00,398.47,398.57,398.33,398.39,13540.0,375.6808,375.7751,375.5488,375.6054,13540.0
2021-07-21 11:15:00,398.42,398.63,398.4,398.63,12688.0,375.6337,375.8317,375.6148,375.8317,12688.0
2021-07-21 11:20:00,398.63,398.64,398.5,398.6,10579.0,375.8317,375.8411,375.7091,375.8034,10579.0
2021-07-21 11:25:00,398.61,398.66,398.24,398.26,30543.0,375.8128,375.8599,375.464,375.4828,30543.0
2021-07-21 11:30:00,398.25,398.54,398.15,398.52,18293.0,375.4734,375.7468,375.3791,375.7279,18293.0
2021-07-21 11:35:00,398.5,398.59,398.45,398.47,8155.0,375.7091,375.7939,375.662,375.6808,8155.0
2021-07-21 11:40:00,398.49,398.6,398.45,398.53,11811.0,375.6997,375.8034,375.662,375.7374,11811.0
2021-07-21 11:45:00,398.54,398.66,398.53,398.65,13011.0,375.7468,375.8599,375.7374,375.8505,13011.0
2021-07-21 11:50:00,398.65,398.99,398.65,398.76,80937.0,375.8505,376.1711,375.8505,375.9542,80937.0
2021-07-21 11:55:00,398.78,398.99,398.77,398.98,37483.0,375.9731,376.1711,375.9637,376.1616,37483.0
2021-07-21 12:00:00,398.98,398.99,398.84,398.84,24126.0,376.1616,376.1711,376.0296,376.0296,24126.0
2021-07-21 12:05:00,398.85,398.91,398.79,398.88,56566.0,376.0391,376.0956,375.9825,376.0674,56566.0
2021-07-21 12:10:00,398.88,398.88,398.69,398.73,27728.0,376.0674,376.0674,375.8882,375.9259,27728.0
2021-07-21 12:15:00,398.72,398.79,398.69,398.76,14918.0,375.9165,375.9825,375.8882,375.9542,14918.0
2021-07-21 12:20:00,398.77,398.82,398.65,398.71,16907.0,375.9637,376.0108,375.8505,375.9071,16907.0
2021-07-21 12:25:00,398.7,398.73,398.61,398.63,6841.0,375.8977,375.9259,375.8128,375.8317,6841.0
2021-07-21 12:30:00,398.64,398.77,398.57,398.62,8306.0,375.8411,375.9637,375.7751,375.8222,8306.0
2021-07-21 12:35:00,398.6,398.65,398.57,398.58,8336.0,375.8034,375.8505,375.7751,375.7845,8336.0
2021-07-21 12:40:00,398.56,398.75,398.56,398.72,12827.0,375.7657,375.9448,375.7657,375.9165,12827.0
2021-07-21 12:45:00,398.73,398.77,398.61,398.64,12271.0,375.9259,375.9637,375.8128,375.8411,12271.0
2021-07-21 12:50:00,398.64,398.67,398.51,398.65,46075.0,375.8411,375.8694,375.7185,375.8505,46075.0
2021-07-21 12:55:00,398.62,398.62,398.44,398.48,9825.0,375.8222,375.8222,375.6525,375.6902,9825.0
2021-07-21 13:00:00,398.48,398.64,398.47,398.6,12840.0,375.6902,375.8411,375.6808,375.8034,12840.0
2021-07-21 13:05:00,398.62,398.71,398.58,398.66,16113.0,375.8222,375.9071,375.7845,375.8599,16113.0
2021-07-21 13:10:00,398.66,398.79,398.48,398.62,22282.0,375.8599,375.9825,375.6902,375.8222,22282.0
2021-07-21 13:15:00,398.62,398.71,398.55,398.58,11328.0,375.8222,375.9071,375.7562,375.7845,11328.0
2021-07-21 13:20:00,398.56,398.81,398.56,398.77,17074.0,375.7657,376.0014,375.7657,375.9637,17074.0
2021-07-21 13:25:00,398.78,398.87,398.76,398.84,20355.0,375.9731,376.0579,375.9542,376.0296,20355.0
2021-07-21 13:30:00,398.85,398.92,398.85,398.88,11148.0,376.0391,376.1051,376.0391,376.0674,11148.0
2021-07-21 13:35:00,398.87,398.9,398.74,398.79,22769.0,376.0579,376.0862,375.9354,375.9825,22769.0
2021-07-21 13:40:00,398.78,398.95,398.77,398.88,21499.0,375.9731,376.1334,375.9637,376.0674,21499.0
2021-07-21 13:45:00,398.88,398.94,398.85,398.89,14515.0,376.0674,376.1239,376.0391,376.0768,14515.0
2021-07-21 13:50:00,398.9,399.02,398.89,398.97,18161.0,376.0862,376.1994,376.0768,376.1522,18161.0
2021-07-21 13:55:00,398.96,398.99,398.85,398.9,34094.0,376.1428,376.1711,376.0391,376.0862,34094.0
2021-07-21 14:00:00,398.92,398.95,398.8,398.89,25845.0,376.1051,376.1334,375.9919,376.0768,25845.0
2021-07-21 14:05:00,398.89,398.96,398.86,398.9,8512.0,376.0768,376.1428,376.0485,376.0862,8512.0
2021-07-21 14:10:00,398.92,398.92,398.73,398.74,8863.0,376.1051,376.1051,375.9259,375.9354,8863.0
2021-07-21 14:15:00,398.74,398.79,398.67,398.67,7537.0,375.9354,375.9825,375.8694,375.8694,7537.0
2021-07-21 14:20:00,398.68,398.76,398.64,398.74,11081.0,375.8788,375.9542,375.8411,375.9354,11081.0
2021-07-21 14:25:00,398.74,398.86,398.69,398.86,13937.0,375.9354,376.0485,375.8882,376.0485,13937.0
2021-07-21 14:30:00,398.88,399.01,398.85,398.92,17338.0,376.0674,376.1899,376.0391,376.1051,17338.0
2021-07-21 14:35:00,398.94,398.98,398.88,398.97,9084.0,376.1239,376.1616,376.0674,376.1522,9084.0
2021-07-21 14:40:00,398.95,399.11,398.95,399.04,20771.0,376.1334,376.2842,376.1334,376.2182,20771.0
2021-07-21 14:45:00,399.03,399.11,398.99,399.0,18178.0,376.2088,376.2842,376.1711,376.1805,18178.0
2021-07-21 14:50:00,399.02,399.09,399.01,399.02,12676.0,376.1994,376.2654,376.1899,376.1994,12676.0
2021-07-21 14:55:00,399.03,399.12,398.99,399.12,21397.0,376.2088,376.2936,376.1711,376.2936,21397.0
2021-07-21 15:00:00,399.11,399.18,399.07,399.13,13913.0,376.2842,376.3502,376.2465,376.3031,13913.0
2021-07-21 15:05:00,399.18,399.28,399.15,399.26,13040.0,376.3502,376.4445,376.3219,376.4256,13040.0
2021-07-21 15:10:00,399.27,399.31,399.13,399.13,7235.0,376.4351,376.4728,376.3031,376.3031,7235.0
2021-07-21 15:15:00,399.14,399.33,399.12,399.3,9953.0,376.3125,376.4916,376.2936,376.4633,9953.0
2021-07-21 15:20:00,399.28,399.3,399.2,399.2,9891.0,376.4445,376.4633,376.3691,376.3691,9891.0
2021-07-21 15:25:00,399.2,399.23,398.99,399.08,16991.0,376.3691,376.3973,376.1711,376.2559,16991.0
2021-07-21 15:30:00,399.07,399.24,399.02,399.22,24874.0,376.2465,376.4068,376.1994,376.3879,24874.0
2021-07-21 15:35:00,399.21,399.26,398.96,398.97,46893.0,376.3785,376.4256,376.1428,376.1522,46893.0
2021-07-21 15:40:00,398.98,399.11,398.95,399.02,23092.0,376.1616,376.2842,376.1334,376.1994,23092.0
2021-07-21 15:45:00,399.03,399.05,398.79,398.8,44907.0,376.2088,376.2276,375.9825,375.9919,44907.0
2021-07-21 15:50:00,398.79,399.47,398.55,399.35,110757.0,375.9825,376.6236,375.7562,376.5105,110757.0
2021-07-21 15:55:00,399.37,399.62,399.25,399.5,166243.0,376.5293,376.765,376.4162,376.6519,166243.0
2021-07-22 09:30:00,399.66,399.94,399.48,399.53,139145.0,376.8028,377.0667,376.633,376.6802,139145.0
2021-07-22 09:35:00,399.55,399.55,399.0,399.26,54677.0,376.699,376.699,376.1805,376.4256,54677.0
2021-07-22 09:40:00,399.33,399.9,399.3,399.76,41093.0,376.4916,377.029,376.4633,376.897,41093.0
2021-07-22 09:45:00,399.81,399.9,399.16,399.2,34666.0,376.9442,377.029,376.3313,376.3691,34666.0
2021-07-22 09:50:00,399.21,399.5,398.92,399.22,56598.0,376.3785,376.6519,376.1051,376.3879,56598.0
2021-07-22 09:55:00,399.22,399.33,399.06,399.33,39926.0,376.3879,376.4916,376.2371,376.4916,39926.0
2021-07-22 10:00:00,399.39,399.66,399.25,399.25,17016.0,376.5482,376.8028,376.4162,376.4162,17016.0
2021-07-22 10:05:00,399.33,399.49,399.05,399.46,42614.0,376.4916,376.6425,376.2276,376.6142,42614.0
2021-07-22 10:10:00,399.45,399.74,399.45,399.65,23234.0,376.6048,376.8782,376.6048,376.7933,23234.0
2021-07-22 10:15:00,399.69,399.74,399.49,399.66,25705.0,376.831,376.8782,376.6425,376.8028,25705.0
2021-07-22 10:20:00,399.66,399.69,399.4,399.4,21492.0,376.8028,376.831,376.5576,376.5576,21492.0
2021-07-22 10:25:00,399.44,399.69,399.39,399.65,15397.0,376.5953,376.831,376.5482,376.7933,15397.0
2021-07-22 10:30:00,399.62,399.86,399.61,399.78,16399.0,376.765,376.9913,376.7556,376.9159,16399.0
2021-07-22 10:35:00,399.8,399.97,399.71,399.97,22084.0,376.9347,377.095,376.8499,377.095,22084.0
2021-07-22 10:40:00,399.95,400.23,399.92,400.08,25710.0,377.0762,377.3402,377.0479,377.1987,25710.0
2021-07-22 10:45:00,400.1,400.1,399.92,400.05,7842.0,377.2176,377.2176,377.0479,377.1704,7842.0
2021-07-22 10:50:00,400.06,400.07,399.93,400.06,12813.0,377.1799,377.1893,377.0573,377.1799,12813.0
2021-07-22 10:55:00,400.06,400.11,399.93,399.93,14702.0,377.1799,377.227,377.0573,377.0573,14702.0
2021-07-22 11:00:00,399.93,400.02,399.83,399.86,28568.0,377.0573,377.1422,376.963,376.9913,28568.0
2021-07-22 11:05:00,399.85,399.85,399.6,399.8,10065.0,376.9819,376.9819,376.7462,376.9347,10065.0
2021-07-22 11:10:00,399.78,399.79,399.54,399.66,10697.0,376.9159,376.9253,376.6896,376.8028,10697.0
2021-07-22 11:15:00,399.65,399.78,399.53,399.76,17815.0,376.7933,376.9159,376.6802,376.897,17815.0
2021-07-22 11:20:00,399.77,399.88,399.64,399.81,12249.0,376.9065,377.0102,376.7839,376.9442,12249.0
2021-07-22 11:25:00,399.79,399.81,399.37,399.61,23737.0,376.9253,376.9442,376.5293,376.7556,23737.0
2021-07-22 11:30:00,399.59,399.7,399.4,399.42,10705.0,376.7368,376.8405,376.5576,376.5765,10705.0
2021-07-22 11:35:00,399.44,399.56,399.41,399.53,13234.0,376.5953,376.7085,376.567,376.6802,13234.0
2021-07-22 11:40:00,399.44,399.49,399.19,399.19,7062.0,376.5953,376.6425,376.3596,376.3596,7062.0
2021-07-22 11:45:00,399.24,399.38,399.14,399.31,12047.0,376.4068,376.5388,376.3125,376.4728,12047.0
2021-07-22 11:50:00,399.33,399.43,399.24,399.43,7777.0,376.4916,376.5859,376.4068,376.5859,7777.0
2021-07-22 11:55:00,399.45,399.49,399.4,399.43,12067.0,376.6048,376.6425,376.5576,376.5859,12067.0
2021-07-22 12:00:00,399.45,399.52,399.1,399.1,10424.0,376.6048,376.6708,376.2748,376.2748,10424.0
2021-07-22 12:05:00,399.1,399.16,398.8,398.8,20576.0,376.2748,376.3313,375.9919,375.9919,20576.0
2021-07-22 12:10:00,398.81,398.91,398.73,398.91,52924.0,376.0014,376.0956,375.9259,376.0956,52924.0
2021-07-22 12:15:00,398.89,399.09,398.83,398.83,18907.0,376.0768,376.2654,376.0202,376.0202,18907.0
2021-07-22 12:20:00,398.84,398.89,398.7,398.75,12616.0,376.0296,376.0768,375.8977,375.9448,12616.0
2021-07-22 12:25:00,398.76,399.22,398.76,399.2,7546.0,375.9542,376.3879,375.9542,376.3691,7546.0
2021-07-22 12:30:00,399.12,399.21,399.1,399.19,7161.0,376.2936,376.3785,376.2748,376.3596,7161.0
2021-07-22 12:35:00,399.22,399.52,399.22,399.51,6472.0,376.3879,376.6708,376.3879,376.6613,6472.0
2021-07-22 12:40:00,399.47,399.54,399.38,399.49,8823.0,376.6236,376.6896,376.5388,376.6425,8823.0
2021-07-22 12:45:00,399.47,399.47,399.22,399.22,12558.0,376.6236,376.6236,376.3879,376.3879,12558.0
2021-07-22 12:50:00,399.27,399.53,399.25,399.48,10511.0,376.4351,376.6802,376.4162,376.633,10511.0
2021-07-22 12:55:00,399.47,399.71,399.47,399.71,17042.0,376.6236,376.8499,376.6236,376.8499,17042.0
2021-07-22 13:00:00,399.69,399.75,399.6,399.72,42690.0,376.831,376.8876,376.7462,376.8593,42690.0
2021-07-22 13:05:00,399.74,399.77,399.69,399.75,9088.0,376.8782,376.9065,376.831,376.8876,9088.0
2021-07-22 13:10:00,399.72,399.94,399.72,399.87,20926.0,376.8593,377.0667,376.8593,377.0007,20926.0
2021-07-22 13:15:00,399.86,399.94,399.85,399.92,10482.0,376.9913,377.0667,376.9819,377.0479,10482.0
2021-07-22 13:20:00,399.86,399.95,399.77,399.94,11753.0,376.9913,377.0762,376.9065,377.0667,11753.0
2021-07-22 13:25:00,399.93,399.96,399.82,399.9,6633.0,377.0573,377.0856,376.9536,377.029,6633.0
2021-07-22 13:30:00,399.93,400.03,399.88,400.02,28709.0,377.0573,377.1516,377.0102,377.1422,28709.0
2021-07-22 13:35:00,400.02,400.04,399.98,400.0,11537.0,377.1422,377.161,377.1044,377.1233,11537.0
2021-07-22 13:40:00,400.03,400.04,399.99,400.0,15529.0,377.1516,377.161,377.1139,377.1233,15529.0
2021-07-22 13:45:00,400.0,400.03,399.89,400.03,12032.0,377.1233,377.1516,377.0196,377.1516,12032.0
2021-07-22 13:50:00,400.01,400.11,399.95,400.08,7397.0,377.1327,377.227,377.0762,377.1987,7397.0
2021-07-22 13:55:00,400.09,400.12,399.97,400.1,18299.0,377.2082,377.2364,377.095,377.2176,18299.0
2021-07-22 14:00:00,400.1,400.12,400.05,400.11,16661.0,377.2176,377.2364,377.1704,377.227,16661.0
2021-07-22 14:05:00,400.14,400.24,400.07,400.07,76651.0,377.2553,377.3496,377.1893,377.1893,76651.0
2021-07-22 14:10:00,400.16,400.37,400.15,400.36,31214.0,377.2742,377.4721,377.2647,377.4627,31214.0
2021-07-22 14:15:00,400.34,400.44,400.27,400.27,55014.0,377.4439,377.5381,377.3779,377.3779,55014.0
2021-07-22 14:20:00,400.27,400.33,400.18,400.32,43102.0,377.3779,377.4344,377.293,377.425,43102.0
2021-07-22 14:25:00,400.29,400.34,400.26,400.3,8874.0,377.3967,377.4439,377.3684,377.4061,8874.0
2021-07-22 14:30:00,400.31,400.32,400.23,400.28,9624.0,377.4156,377.425,377.3402,377.3873,9624.0
2021-07-22 14:35:00,400.26,400.33,400.23,400.28,5821.0,377.3684,377.4344,377.3402,377.3873,5821.0
2021-07-22 14:40:00,400.36,400.36,400.2,400.26,9900.0,377.4627,377.4627,377.3119,377.3684,9900.0
2021-07-22 14:45:00,400.29,400.49,400.28,400.34,40635.0,377.3967,377.5853,377.3873,377.4439,40635.0
2021-07-22 14:50:00,400.34,400.41,400.28,400.34,30278.0,377.4439,377.5099,377.3873,377.4439,30278.0
2021-07-22 14:55:00,400.35,400.56,400.3,400.51,15288.0,377.4533,377.6513,377.4061,377.6041,15288.0
2021-07-22 15:00:00,400.51,400.53,400.43,400.48,24599.0,377.6041,377.623,377.5287,377.5759,24599.0
2021-07-22 15:05:00,400.48,400.48,400.31,400.33,12733.0,377.5759,377.5759,377.4156,377.4344,12733.0
2021-07-22 15:10:00,400.32,400.37,400.25,400.34,28496.0,377.425,377.4721,377.359,377.4439,28496.0
2021-07-22 15:15:00,400.31,400.43,400.27,400.4,27729.0,377.4156,377.5287,377.3779,377.5004,27729.0
2021-07-22 15:20:00,400.4,400.45,400.31,400.32,9382.0,377.5004,377.5476,377.4156,377.425,9382.0
2021-07-22 15:25:00,400.32,400.45,400.31,400.38,10151.0,377.425,377.5476,377.4156,377.4816,10151.0
2021-07-22 15:30:00,400.37,400.37,400.06,400.2,21103.0,377.4721,377.4721,377.1799,377.3119,21103.0
2021-07-22 15:35:00,400.19,400.23,400.04,400.14,15401.0,377.3024,377.3402,377.161,377.2553,15401.0
2021-07-22 15:40:00,400.11,400.18,400.0,400.17,24978.0,377.227,377.293,377.1233,377.2836,24978.0
2021-07-22 15:45:00,400.18,400.35,400.16,400.25,23993.0,377.293,377.4533,377.2742,377.359,23993.0
2021-07-22 15:50:00,400.23,400.31,400.16,400.31,48958.0,377.3402,377.4156,377.2742,377.4156,48958.0
2021-07-22 15:55:00,400.27,400.41,400.21,400.41,99457.0,377.3779,377.5099,377.3213,377.5099,99457.0
2021-07-23 09:30:00,402.18,402.33,401.94,402.15,156646.0,379.1786,379.32,378.9524,379.1503,156646.0
2021-07-23 09:35:00,402.18,402.23,401.81,401.82,35110.0,379.1786,379.2258,378.8298,378.8392,35110.0
2021-07-23 09:40:00,401.86,401.99,401.74,401.98,64913.0,378.8769,378.9995,378.7638,378.9901,64913.0
2021-07-23 09:45:00,401.98,402.32,401.92,402.2,26653.0,378.9901,379.3106,378.9335,379.1975,26653.0
2021-07-23 09:50:00,402.14,402.17,401.83,401.87,34933.0,379.1409,379.1692,378.8486,378.8864,34933.0
2021-07-23 09:55:00,401.89,401.95,401.58,401.68,32716.0,378.9052,378.9618,378.6129,378.7072,32716.0
2021-07-23 10:00:00,401.7,401.98,401.69,401.95,22599.0,378.7261,378.9901,378.7167,378.9618,22599.0
2021-07-23 10:05:00,401.93,402.1,401.9,402.08,22757.0,378.9429,379.1032,378.9146,379.0843,22757.0
2021-07-23 10:10:00,402.1,402.14,401.9,402.06,28498.0,379.1032,379.1409,378.9146,379.0655,28498.0
2021-07-23 10:15:00,402.09,402.26,402.05,402.08,55893.0,379.0938,379.2541,379.0561,379.0843,55893.0
2021-07-23 10:20:00,402.04,402.16,401.99,402.05,26330.0,379.0466,379.1598,378.9995,379.0561,26330.0
2021-07-23 10:25:00,402.06,402.25,402.04,402.25,16111.0,379.0655,379.2446,379.0466,379.2446,16111.0
2021-07-23 10:30:00,402.23,402.31,402.1,402.21,13234.0,379.2258,379.3012,379.1032,379.2069,13234.0
2021-07-23 10:35:00,402.22,402.72,402.19,402.48,52762.0,379.2163,379.6877,379.1881,379.4615,52762.0
2021-07-23 10:40:00,402.46,402.69,402.46,402.61,18717.0,379.4426,379.6595,379.4426,379.584,18717.0
2021-07-23 10:45:00,402.62,402.7,402.51,402.69,13997.0,379.5935,379.6689,379.4898,379.6595,13997.0
2021-07-23 10:50:00,402.69,402.98,402.65,402.94,33860.0,379.6595,379.9329,379.6217,379.8952,33860.0
2021-07-23 10:55:00,402.93,402.99,402.9,402.93,13395.0,379.8857,379.9423,379.8574,379.8857,13395.0
2021-07-23 11:00:00,402.93,403.26,402.93,403.26,66595.0,379.8857,380.1969,379.8857,380.1969,66595.0
2021-07-23 11:05:00,403.26,403.27,403.15,403.24,14869.0,380.1969,380.2063,380.0932,380.178,14869.0
2021-07-23 11:10:00,403.23,403.24,403.09,403.17,7284.0,380.1686,380.178,380.0366,380.112,7284.0
2021-07-23 11:15:00,403.2,403.47,403.17,403.42,19061.0,380.1403,380.3949,380.112,380.3477,19061.0
2021-07-23 11:20:00,403.43,403.58,403.42,403.57,33405.0,380.3571,380.4986,380.3477,380.4891,33405.0
2021-07-23 11:25:00,403.57,403.82,403.57,403.79,24386.0,380.4891,380.7248,380.4891,380.6965,24386.0
2021-07-23 11:30:00,403.82,404.05,403.63,403.64,49201.0,380.7248,380.9417,380.5457,380.5551,49201.0
2021-07-23 11:35:00,403.68,403.83,403.66,403.73,34148.0,380.5928,380.7343,380.574,380.64,34148.0
2021-07-23 11:40:00,403.73,403.77,403.51,403.51,25124.0,380.64,380.6777,380.4326,380.4326,25124.0
2021-07-23 11:45:00,403.5,403.76,403.44,403.69,25597.0,380.4231,380.6683,380.3666,380.6023,25597.0
2021-07-23 11:50:00,403.69,403.75,403.53,403.55,17803.0,380.6023,380.6588,380.4514,380.4703,17803.0
2021-07-23 11:55:00,403.55,403.63,403.35,403.35,23224.0,380.4703,380.5457,380.2817,380.2817,23224.0
2021-07-23 12:00:00,403.33,403.54,403.33,403.44,22586.0,380.2629,380.4608,380.2629,380.3666,22586.0
2021-07-23 12:05:00,403.41,403.44,403.32,403.38,15278.0,380.3383,380.3666,380.2534,380.31,15278.0
2021-07-23 12:10:00,403.36,403.65,403.34,403.59,26502.0,380.2911,380.5646,380.2723,380.508,26502.0
2021-07-23 12:15:00,403.62,403.68,403.56,403.64,14793.0,380.5363,380.5928,380.4797,380.5551,14793.0
2021-07-23 12:20:00,403.66,403.78,403.65,403.71,15786.0,380.574,380.6871,380.5646,380.6211,15786.0
2021-07-23 12:25:00,403.74,403.74,403.49,403.59,11336.0,380.6494,380.6494,380.4137,380.508,11336.0
2021-07-23 12:30:00,403.64,403.71,403.55,403.6,9906.0,380.5551,380.6211,380.4703,380.5174,9906.0
2021-07-23 12:35:00,403.61,403.67,403.51,403.63,17567.0,380.5268,380.5834,380.4326,380.5457,17567.0
2021-07-23 12:40:00,403.64,403.8,403.64,403.8,11236.0,380.5551,380.706,380.5551,380.706,11236.0
2021-07-23 12:45:00,403.79,403.83,403.73,403.77,9113.0,380.6965,380.7343,380.64,380.6777,9113.0
2021-07-23 12:50:00,403.77,403.79,403.69,403.7,11805.0,380.6777,380.6965,380.6023,380.6117,11805.0
2021-07-23 12:55:00,403.7,403.91,403.69,403.91,27269.0,380.6117,380.8097,380.6023,380.8097,27269.0
2021-07-23 13:00:00,403.91,403.99,403.89,403.97,18124.0,380.8097,380.8851,380.7908,380.8663,18124.0
2021-07-23 13:05:00,403.97,404.25,403.97,404.15,35779.0,380.8663,381.1302,380.8663,381.036,35779.0
2021-07-23 13:10:00,404.18,404.35,404.18,404.33,12975.0,381.0642,381.2245,381.0642,381.2057,12975.0
2021-07-23 13:15:00,404.33,404.41,404.27,404.4,15038.0,381.2057,381.2811,381.1491,381.2717,15038.0
2021-07-23 13:20:00,404.4,404.45,404.33,404.4,16539.0,381.2717,381.3188,381.2057,381.2717,16539.0
2021-07-23 13:25:00,404.42,404.52,404.32,404.34,27925.0,381.2905,381.3848,381.1962,381.2151,27925.0
2021-07-23 13:30:00,404.36,404.37,404.19,404.22,19853.0,381.2339,381.2434,381.0737,381.102,19853.0
2021-07-23 13:35:00,404.23,404.24,404.06,404.24,23532.0,381.1114,381.1208,380.9511,381.1208,23532.0
2021-07-23 13:40:00,404.24,404.33,404.15,404.31,13959.0,381.1208,381.2057,381.036,381.1868,13959.0
2021-07-23 13:45:00,404.31,404.47,404.26,404.46,20404.0,381.1868,381.3377,381.1397,381.3282,20404.0
2021-07-23 13:50:00,404.46,404.48,404.26,404.33,20141.0,381.3282,381.3471,381.1397,381.2057,20141.0
2021-07-23 13:55:00,404.35,404.42,404.29,404.29,14659.0,381.2245,381.2905,381.168,381.168,14659.0
2021-07-23 14:00:00,404.29,404.31,404.13,404.2,31403.0,381.168,381.1868,381.0171,381.0831,31403.0
2021-07-23 14:05:00,404.19,404.39,404.12,404.36,19627.0,381.0737,381.2622,381.0077,381.2339,19627.0
2021-07-23 14:10:00,404.37,404.48,404.3,404.35,16830.0,381.2434,381.3471,381.1774,381.2245,16830.0
2021-07-23 14:15:00,404.34,404.36,404.29,404.3,5928.0,381.2151,381.2339,381.168,381.1774,5928.0
2021-07-23 14:20:00,404.28,404.34,404.25,404.25,8166.0,381.1585,381.2151,381.1302,381.1302,8166.0
2021-07-23 14:25:00,404.28,404.31,404.19,404.24,38712.0,381.1585,381.1868,381.0737,381.1208,38712.0
2021-07-23 14:30:00,404.25,404.26,404.13,404.16,12262.0,381.1302,381.1397,381.0171,381.0454,12262.0
2021-07-23 14:35:00,404.16,404.35,404.11,404.32,16327.0,381.0454,381.2245,380.9982,381.1962,16327.0
2021-07-23 14:40:00,404.3,404.3,404.19,404.23,22661.0,381.1774,381.1774,381.0737,381.1114,22661.0
2021-07-23 14:45:00,404.26,404.28,404.16,404.21,12325.0,381.1397,381.1585,381.0454,381.0925,12325.0
2021-07-23 14:50:00,404.22,404.28,404.13,404.17,8654.0,381.102,381.1585,381.0171,381.0548,8654.0
2021-07-23 14:55:00,404.17,404.26,404.13,404.24,9523.0,381.0548,381.1397,381.0171,381.1208,9523.0
2021-07-23 15:00:00,404.25,404.27,404.07,404.09,33890.0,381.1302,381.1491,380.9605,380.9794,33890.0
2021-07-23 15:05:00,404.08,404.13,403.99,404.05,103294.0,380.97,381.0171,380.8851,380.9417,103294.0
2021-07-23 15:10:00,404.08,404.11,403.75,403.77,48162.0,380.97,380.9982,380.6588,380.6777,48162.0
2021-07-23 15:15:00,403.78,404.01,403.74,404.01,20115.0,380.6871,380.904,380.6494,380.904,20115.0
2021-07-23 15:20:00,404.02,404.08,403.85,403.95,21565.0,380.9134,380.97,380.7531,380.8474,21565.0
2021-07-23 15:25:00,403.9,404.12,403.85,404.12,25532.0,380.8003,381.0077,380.7531,381.0077,25532.0
2021-07-23 15:30:00,404.12,404.38,404.11,404.37,56963.0,381.0077,381.2528,380.9982,381.2434,56963.0
2021-07-23 15:35:00,404.36,404.71,404.34,404.67,44536.0,381.2339,381.5639,381.2151,381.5262,44536.0
2021-07-23 15:40:00,404.65,404.71,404.52,404.52,45920.0,381.5074,381.5639,381.3848,381.3848,45920.0
2021-07-23 15:45:00,404.53,404.61,404.5,404.61,58762.0,381.3942,381.4697,381.3659,381.4697,58762.0
2021-07-23 15:50:00,404.62,404.75,404.45,404.51,92677.0,381.4791,381.6016,381.3188,381.3754,92677.0
2021-07-23 15:55:00,404.51,404.51,404.25,404.3,163955.0,381.3754,381.3754,381.1302,381.1774,163955.0
2021-07-26 09:30:00,403.88,404.47,403.82,404.37,153212.0,380.7814,381.3377,380.7248,381.2434,153212.0
2021-07-26 09:35:00,404.36,404.71,404.36,404.6,38871.0,381.2339,381.5639,381.2339,381.4602,38871.0
2021-07-26 09:40:00,404.57,404.57,404.01,404.17,41630.0,381.4319,381.4319,380.904,381.0548,41630.0
2021-07-26 09:45:00,404.2,404.44,404.2,404.31,23449.0,381.0831,381.3094,381.0831,381.1868,23449.0
2021-07-26 09:50:00,404.32,404.53,404.21,404.51,21342.0,381.1962,381.3942,381.0925,381.3754,21342.0
2021-07-26 09:55:00,404.5,404.53,404.37,404.48,25316.0,381.3659,381.3942,381.2434,381.3471,25316.0
2021-07-26 10:00:00,404.5,404.54,404.41,404.5,31219.0,381.3659,381.4037,381.2811,381.3659,31219.0
2021-07-26 10:05:00,404.48,404.54,404.33,404.42,24386.0,381.3471,381.4037,381.2057,381.2905,24386.0
2021-07-26 10:10:00,404.45,404.48,404.0,404.03,59783.0,381.3188,381.3471,380.8945,380.9228,59783.0
2021-07-26 10:15:00,404.03,404.22,404.0,404.14,14610.0,380.9228,381.102,380.8945,381.0265,14610.0
2021-07-26 10:20:00,404.13,404.17,404.0,404.13,21263.0,381.0171,381.0548,380.8945,381.0171,21263.0
2021-07-26 10:25:00,404.15,404.2,403.94,403.98,19601.0,381.036,381.0831,380.838,380.8757,19601.0
2021-07-26 10:30:00,403.98,404.11,403.94,404.1,31361.0,380.8757,380.9982,380.838,380.9888,31361.0
2021-07-26 10:35:00,404.08,404.22,404.02,404.22,12299.0,380.97,381.102,380.9134,381.102,12299.0
2021-07-26 10:40:00,404.21,404.26,403.86,403.87,25705.0,381.0925,381.1397,380.7625,380.772,25705.0
2021-07-26 10:45:00,403.87,404.11,403.82,404.09,12666.0,380.772,380.9982,380.7248,380.9794,12666.0
2021-07-26 10:50:00,404.03,404.24,404.03,404.17,17392.0,380.9228,381.1208,380.9228,381.0548,17392.0
2021-07-26 10:55:00,404.15,404.43,404.09,404.16,29873.0,381.036,381.2999,380.9794,381.0454,29873.0
2021-07-26 11:00:00,404.11,404.3,403.95,404.14,22274.0,380.9982,381.1774,380.8474,381.0265,22274.0
2021-07-26 11:05:00,404.14,404.35,404.14,404.34,10640.0,381.0265,381.2245,381.0265,381.2151,10640.0
2021-07-26 11:10:00,404.34,404.47,404.34,404.41,7773.0,381.2151,381.3377,381.2151,381.2811,7773.0
2021-07-26 11:15:00,404.43,404.65,404.43,404.6,10524.0,381.2999,381.5074,381.2999,381.4602,10524.0
2021-07-26 11:20:00,404.6,404.68,404.54,404.67,7980.0,381.4602,381.5356,381.4037,381.5262,7980.0
2021-07-26 11:25:00,404.65,404.92,404.65,404.89,27480.0,381.5074,381.7619,381.5074,381.7336,27480.0
2021-07-26 11:30:00,404.86,405.0,404.85,404.99,39011.0,381.7054,381.8373,381.6959,381.8279,39011.0
2021-07-26 11:35:00,405.0,405.17,404.98,405.07,16676.0,381.8373,381.9976,381.8185,381.9033,16676.0
2021-07-26 11:40:00,405.1,405.13,404.95,404.95,17403.0,381.9316,381.9599,381.7902,381.7902,17403.0
2021-07-26 11:45:00,404.99,405.1,404.96,405.02,8720.0,381.8279,381.9316,381.7996,381.8562,8720.0
2021-07-26 11:50:00,405.01,405.05,404.96,405.03,10437.0,381.8468,381.8845,381.7996,381.8656,10437.0
2021-07-26 11:55:00,405.03,405.18,405.03,405.15,11368.0,381.8656,382.0071,381.8656,381.9788,11368.0
2021-07-26 12:00:00,405.17,405.26,405.02,405.06,19302.0,381.9976,382.0825,381.8562,381.8939,19302.0
2021-07-26 12:05:00,405.08,405.08,404.97,404.99,8967.0,381.9128,381.9128,381.8091,381.8279,8967.0
2021-07-26 12:10:00,404.98,404.98,404.85,404.9,15405.0,381.8185,381.8185,381.6959,381.7431,15405.0
2021-07-26 12:15:00,404.94,404.96,404.8,404.91,21024.0,381.7808,381.7996,381.6488,381.7525,21024.0
2021-07-26 12:20:00,404.92,404.96,404.83,404.84,5213.0,381.7619,381.7996,381.6771,381.6865,5213.0
2021-07-26 12:25:00,404.83,404.94,404.83,404.85,11216.0,381.6771,381.7808,381.6771,381.6959,11216.0
2021-07-26 12:30:00,404.82,404.87,404.63,404.66,19068.0,381.6676,381.7148,381.4885,381.5168,19068.0
2021-07-26 12:35:00,404.67,404.75,404.6,404.6,7430.0,381.5262,381.6016,381.4602,381.4602,7430.0
2021-07-26 12:40:00,404.57,404.59,404.46,404.56,7543.0,381.4319,381.4508,381.3282,381.4225,7543.0
2021-07-26 12:45:00,404.54,404.63,404.52,404.62,6300.0,381.4037,381.4885,381.3848,381.4791,6300.0
2021-07-26 12:50:00,404.58,404.69,404.54,404.64,9857.0,381.4414,381.5451,381.4037,381.4979,9857.0
2021-07-26 12:55:00,404.63,404.66,404.55,404.66,9467.0,381.4885,381.5168,381.4131,381.5168,9467.0
2021-07-26 13:00:00,404.66,404.78,404.66,404.78,7711.0,381.5168,381.6299,381.5168,381.6299,7711.0
2021-07-26 13:05:00,404.8,404.92,404.71,404.92,9457.0,381.6488,381.7619,381.5639,381.7619,9457.0
2021-07-26 13:10:00,404.92,404.94,404.78,404.94,14723.0,381.7619,381.7808,381.6299,381.7808,14723.0
2021-07-26 13:15:00,404.92,405.02,404.9,405.02,9541.0,381.7619,381.8562,381.7431,381.8562,9541.0
2021-07-26 13:20:00,405.02,405.14,404.93,404.93,14978.0,381.8562,381.9693,381.7714,381.7714,14978.0
2021-07-26 13:25:00,404.93,404.99,404.87,404.91,5340.0,381.7714,381.8279,381.7148,381.7525,5340.0
2021-07-26 13:30:00,404.95,404.95,404.74,404.75,12699.0,381.7902,381.7902,381.5922,381.6016,12699.0
2021-07-26 13:35:00,404.75,404.76,404.67,404.75,11953.0,381.6016,381.6111,381.5262,381.6016,11953.0
2021-07-26 13:40:00,404.75,404.83,404.75,404.81,8723.0,381.6016,381.6771,381.6016,381.6582,8723.0
2021-07-26 13:45:00,404.8,404.8,404.7,404.77,16723.0,381.6488,381.6488,381.5545,381.6205,16723.0
2021-07-26 13:50:00,404.77,404.81,404.71,404.78,11614.0,381.6205,381.6582,381.5639,381.6299,11614.0
2021-07-26 13:55:00,404.8,404.85,404.76,404.82,10323.0,381.6488,381.6959,381.6111,381.6676,10323.0
2021-07-26 14:00:00,404.77,404.93,404.77,404.85,15868.0,381.6205,381.7714,381.6205,381.6959,15868.0
2021-07-26 14:05:00,404.87,404.96,404.85,404.94,10187.0,381.7148,381.7996,381.6959,381.7808,10187.0
2021-07-26 14:10:00,404.97,404.98,404.82,404.82,7300.0,381.8091,381.8185,381.6676,381.6676,7300.0
2021-07-26 14:15:00,404.79,404.89,404.66,404.88,14792.0,381.6394,381.7336,381.5168,381.7242,14792.0
2021-07-26 14:20:00,404.87,404.87,404.77,404.83,9764.0,381.7148,381.7148,381.6205,381.6771,9764.0
2021-07-26 14:25:00,404.84,404.91,404.71,404.91,11007.0,381.6865,381.7525,381.5639,381.7525,11007.0
2021-07-26 14:30:00,404.94,405.02,404.9,405.02,11791.0,381.7808,381.8562,381.7431,381.8562,11791.0
2021-07-26 14:35:00,405.01,405.01,404.93,404.94,8875.0,381.8468,381.8468,381.7714,381.7808,8875.0
2021-07-26 14:40:00,404.94,405.01,404.89,404.89,37631.0,381.7808,381.8468,381.7336,381.7336,37631.0
2021-07-26 14:45:00,404.93,405.04,404.93,405.04,10141.0,381.7714,381.8751,381.7714,381.8751,10141.0
2021-07-26 14:50:00,405.03,405.06,405.0,405.0,12765.0,381.8656,381.8939,381.8373,381.8373,12765.0
2021-07-26 14:55:00,405.03,405.11,405.01,405.05,15225.0,381.8656,381.9411,381.8468,381.8845,15225.0
2021-07-26 15:00:00,405.05,405.13,405.02,405.11,17068.0,381.8845,381.9599,381.8562,381.9411,17068.0
2021-07-26 15:05:00,405.1,405.16,405.04,405.11,24701.0,381.9316,381.9882,381.8751,381.9411,24701.0
2021-07-26 15:10:00,405.12,405.16,405.03,405.15,19701.0,381.9505,381.9882,381.8656,381.9788,19701.0
2021-07-26 15:15:00,405.11,405.22,405.04,405.1,36549.0,381.9411,382.0448,381.8751,381.9316,36549.0
2021-07-26 15:20:00,405.1,405.24,405.09,405.23,15095.0,381.9316,382.0636,381.9222,382.0542,15095.0
2021-07-26 15:25:00,405.23,405.27,405.21,405.24,13456.0,382.0542,382.0919,382.0353,382.0636,13456.0
2021-07-26 15:30:00,405.25,405.29,405.17,405.19,14337.0,382.073,382.1108,381.9976,382.0165,14337.0
2021-07-26 15:35:00,405.18,405.23,405.06,405.14,27405.0,382.0071,382.0542,381.8939,381.9693,27405.0
2021-07-26 15:40:00,405.14,405.2,405.04,405.04,26457.0,381.9693,382.0259,381.8751,381.8751,26457.0
2021-07-26 15:45:00,405.05,405.06,404.91,404.94,34340.0,381.8845,381.8939,381.7525,381.7808,34340.0
2021-07-26 15:50:00,404.94,405.34,404.94,405.3,71305.0,381.7808,382.1579,381.7808,382.1202,71305.0
2021-07-26 15:55:00,405.28,405.42,405.18,405.35,110937.0,382.1013,382.2333,382.0071,382.1673,110937.0
2021-07-27 09:30:00,404.45,404.45,403.38,403.69,183975.0,381.3188,381.3188,380.31,380.6023,183975.0
2021-07-27 09:35:00,403.73,403.89,403.35,403.4,39116.0,380.64,380.7908,380.2817,380.3289,39116.0
2021-07-27 09:40:00,403.38,403.57,403.15,403.19,46710.0,380.31,380.4891,380.0932,380.1309,46710.0
2021-07-27 09:45:00,403.25,403.82,403.25,403.72,23282.0,380.1874,380.7248,380.1874,380.6306,23282.0
2021-07-27 09:50:00,403.75,404.03,403.71,403.99,23863.0,380.6588,380.9228,380.6211,380.8851,23863.0
2021-07-27 09:55:00,403.99,403.99,403.64,403.83,23687.0,380.8851,380.8851,380.5551,380.7343,23687.0
2021-07-27 10:00:00,403.79,404.18,403.66,403.8,28451.0,380.6965,381.0642,380.574,380.706,28451.0
2021-07-27 10:05:00,403.86,403.92,403.4,403.67,30188.0,380.7625,380.8191,380.3289,380.5834,30188.0
2021-07-27 10:10:00,403.63,403.63,402.81,402.91,43185.0,380.5457,380.5457,379.7726,379.8669,43185.0
2021-07-27 10:15:00,402.91,403.09,402.7,403.09,23206.0,379.8669,380.0366,379.6689,380.0366,23206.0
2021-07-27 10:20:00,403.04,403.58,402.95,403.48,18726.0,379.9894,380.4986,379.9046,380.4043,18726.0
2021-07-27 10:25:00,403.46,403.71,403.36,403.66,29808.0,380.3854,380.6211,380.2911,380.574,29808.0
2021-07-27 10:30:00,403.64,403.68,402.9,403.03,46301.0,380.5551,380.5928,379.8574,379.98,46301.0
2021-07-27 10:35:00,403.02,403.32,402.78,403.03,47483.0,379.9706,380.2534,379.7443,379.98,47483.0
2021-07-27 10:40:00,402.99,403.2,402.88,402.93,31713.0,379.9423,380.1403,379.8386,379.8857,31713.0
2021-07-27 10:45:00,402.88,403.09,402.72,402.9,45006.0,379.8386,380.0366,379.6877,379.8574,45006.0
2021-07-27 10:50:00,402.9,403.0,402.59,402.77,77345.0,379.8574,379.9517,379.5652,379.7349,77345.0
2021-07-27 10:55:00,402.79,403.48,402.79,403.15,72018.0,379.7537,380.4043,379.7537,380.0932,72018.0
2021-07-27 11:00:00,403.16,403.64,402.99,403.44,64722.0,380.1026,380.5551,379.9423,380.3666,64722.0
2021-07-27 11:05:00,403.45,403.47,402.95,403.04,23195.0,380.376,380.3949,379.9046,379.9894,23195.0
2021-07-27 11:10:00,403.06,403.34,403.04,403.17,18917.0,380.0083,380.2723,379.9894,380.112,18917.0
2021-07-27 11:15:00,403.15,403.16,402.36,402.36,27361.0,380.0932,380.1026,379.3483,379.3483,27361.0
2021-07-27 11:20:00,402.39,402.6,402.21,402.35,39460.0,379.3766,379.5746,379.2069,379.3389,39460.0
2021-07-27 11:25:00,402.35,402.42,402.05,402.4,24998.0,379.3389,379.4049,379.0561,379.386,24998.0
2021-07-27 11:30:00,402.37,402.37,401.75,401.85,27182.0,379.3578,379.3578,378.7732,378.8675,27182.0
2021-07-27 11:35:00,401.8,402.0,401.61,401.76,57426.0,378.8204,379.0089,378.6412,378.7826,57426.0
2021-07-27 11:40:00,401.75,402.25,401.51,402.04,40908.0,378.7732,379.2446,378.5469,379.0466,40908.0
2021-07-27 11:45:00,402.02,402.25,401.98,402.16,22801.0,379.0278,379.2446,378.9901,379.1598,22801.0
2021-07-27 11:50:00,402.19,402.52,402.1,402.49,33897.0,379.1881,379.4992,379.1032,379.4709,33897.0
2021-07-27 11:55:00,402.47,402.48,402.12,402.29,14406.0,379.452,379.4615,379.1221,379.2823,14406.0
2021-07-27 12:00:00,402.24,402.26,401.6,401.63,26968.0,379.2352,379.2541,378.6318,378.6601,26968.0
2021-07-27 12:05:00,401.65,401.75,401.26,401.66,35590.0,378.6789,378.7732,378.3112,378.6884,35590.0
2021-07-27 12:10:00,401.62,401.64,401.23,401.23,21704.0,378.6507,378.6695,378.283,378.283,21704.0
2021-07-27 12:15:00,401.25,401.67,401.16,401.59,40383.0,378.3018,378.6978,378.217,378.6224,40383.0
2021-07-27 12:20:00,401.55,401.87,401.54,401.63,26948.0,378.5847,378.8864,378.5752,378.6601,26948.0
2021-07-27 12:25:00,401.63,401.96,401.49,401.96,14316.0,378.6601,378.9712,378.5281,378.9712,14316.0
2021-07-27 12:30:00,401.91,401.99,401.48,401.59,20769.0,378.9241,378.9995,378.5187,378.6224,20769.0
2021-07-27 12:35:00,401.6,401.89,401.56,401.73,14097.0,378.6318,378.9052,378.5941,378.7544,14097.0
2021-07-27 12:40:00,401.78,402.04,401.62,402.03,11832.0,378.8015,379.0466,378.6507,379.0372,11832.0
2021-07-27 12:45:00,402.0,402.07,401.74,401.8,17883.0,379.0089,379.0749,378.7638,378.8204,17883.0
2021-07-27 12:50:00,401.75,402.04,401.59,401.6,14753.0,378.7732,379.0466,378.6224,378.6318,14753.0
2021-07-27 12:55:00,401.6,401.75,401.48,401.57,18588.0,378.6318,378.7732,378.5187,378.6035,18588.0
2021-07-27 13:00:00,401.56,401.79,401.47,401.51,10502.0,378.5941,378.8109,378.5092,378.5469,10502.0
2021-07-27 13:05:00,401.53,401.91,401.41,401.76,22308.0,378.5658,378.9241,378.4527,378.7826,22308.0
2021-07-27 13:10:00,401.81,401.83,401.37,401.49,14837.0,378.8298,378.8486,378.415,378.5281,14837.0
2021-07-27 13:15:00,401.44,401.61,401.18,401.29,16588.0,378.4809,378.6412,378.2358,378.3395,16588.0
2021-07-27 13:20:00,401.27,401.29,400.95,400.99,23776.0,378.3207,378.3395,378.019,378.0567,23776.0
2021-07-27 13:25:00,400.96,401.07,400.82,401.06,60072.0,378.0284,378.1321,377.8964,378.1227,60072.0
2021-07-27 13:30:00,401.06,401.14,400.8,401.04,23319.0,378.1227,378.1981,377.8776,378.1038,23319.0
2021-07-27 13:35:00,401.02,401.49,401.01,401.49,31418.0,378.085,378.5281,378.0755,378.5281,31418.0
2021-07-27 13:40:00,401.45,401.46,401.29,401.4,8503.0,378.4904,378.4998,378.3395,378.4432,8503.0
2021-07-27 13:45:00,401.41,401.64,401.31,401.62,26616.0,378.4527,378.6695,378.3584,378.6507,26616.0
2021-07-27 13:50:00,401.59,401.59,401.38,401.4,22097.0,378.6224,378.6224,378.4244,378.4432,22097.0
2021-07-27 13:55:00,401.39,401.46,401.09,401.13,14018.0,378.4338,378.4998,378.151,378.1887,14018.0
2021-07-27 14:00:00,401.1,401.42,401.06,401.34,12451.0,378.1604,378.4621,378.1227,378.3867,12451.0
2021-07-27 14:05:00,401.36,401.57,401.27,401.57,18421.0,378.4055,378.6035,378.3207,378.6035,18421.0
2021-07-27 14:10:00,401.58,401.84,401.53,401.83,19222.0,378.6129,378.8581,378.5658,378.8486,19222.0
2021-07-27 14:15:00,401.88,402.2,401.88,402.13,28721.0,378.8958,379.1975,378.8958,379.1315,28721.0
2021-07-27 14:20:00,402.2,402.41,402.18,402.35,16591.0,379.1975,379.3955,379.1786,379.3389,16591.0
2021-07-27 14:25:00,402.39,402.4,402.15,402.23,19151.0,379.3766,379.386,379.1503,379.2258,19151.0
2021-07-27 14:30:00,402.22,402.33,402.15,402.24,13556.0,379.2163,379.32,379.1503,379.2352,13556.0
2021-07-27 14:35:00,402.24,402.36,402.17,402.2,10893.0,379.2352,379.3483,379.1692,379.1975,10893.0
2021-07-27 14:40:00,402.24,402.28,402.12,402.18,11708.0,379.2352,379.2729,379.1221,379.1786,11708.0
2021-07-27 14:45:00,402.2,402.59,402.2,402.54,19900.0,379.1975,379.5652,379.1975,379.518,19900.0
2021-07-27 14:50:00,402.53,402.6,402.29,402.35,22822.0,379.5086,379.5746,379.2823,379.3389,22822.0
2021-07-27 14:55:00,402.34,402.71,402.32,402.68,16267.0,379.3295,379.6783,379.3106,379.65,16267.0
2021-07-27 15:00:00,402.71,403.0,402.71,402.87,20049.0,379.6783,379.9517,379.6783,379.8292,20049.0
2021-07-27 15:05:00,402.86,403.0,402.77,402.93,17753.0,379.8197,379.9517,379.7349,379.8857,17753.0
2021-07-27 15:10:00,402.98,402.98,402.56,402.63,21034.0,379.9329,379.9329,379.5369,379.6029,21034.0
2021-07-27 15:15:00,402.63,402.77,402.55,402.65,24968.0,379.6029,379.7349,379.5275,379.6217,24968.0
2021-07-27 15:20:00,402.67,402.72,402.61,402.65,26471.0,379.6406,379.6877,379.584,379.6217,26471.0
2021-07-27 15:25:00,402.66,402.75,402.63,402.67,14858.0,379.6312,379.716,379.6029,379.6406,14858.0
2021-07-27 15:30:00,402.67,402.74,402.49,402.54,37705.0,379.6406,379.7066,379.4709,379.518,37705.0
2021-07-27 15:35:00,402.54,402.65,402.37,402.54,27519.0,379.518,379.6217,379.3578,379.518,27519.0
2021-07-27 15:40:00,402.52,402.76,402.38,402.75,35606.0,379.4992,379.7255,379.3672,379.716,35606.0
2021-07-27 15:45:00,402.74,402.94,402.64,402.8,33159.0,379.7066,379.8952,379.6123,379.7632,33159.0
2021-07-27 15:50:00,402.83,403.26,402.83,403.07,62181.0,379.7915,380.1969,379.7915,380.0177,62181.0
2021-07-27 15:55:00,403.09,403.61,403.06,403.57,79620.0,380.0366,380.5268,380.0083,380.4891,79620.0
2021-07-28 09:30:00,404.17,404.33,403.75,403.86,115077.0,381.0548,381.2057,380.6588,380.7625,115077.0
2021-07-28 09:35:00,403.86,403.87,403.06,403.19,60008.0,380.7625,380.772,380.0083,380.1309,60008.0
2021-07-28 09:40:00,403.2,403.21,402.8,402.93,58441.0,380.1403,380.1497,379.7632,379.8857,58441.0
2021-07-28 09:45:00,402.92,403.0,402.76,402.78,43133.0,379.8763,379.9517,379.7255,379.7443,43133.0
2021-07-28 09:50:00,402.83,403.19,402.83,402.97,31281.0,379.7915,380.1309,379.7915,379.9234,31281.0
2021-07-28 09:55:00,402.9,403.29,402.9,403.2,18676.0,379.8574,380.2251,379.8574,380.1403,18676.0
2021-07-28 10:00:00,403.23,403.36,403.08,403.1,18894.0,380.1686,380.2911,380.0272,380.046,18894.0
2021-07-28 10:05:00,403.1,403.29,403.03,403.17,20825.0,380.046,380.2251,379.98,380.112,20825.0
2021-07-28 10:10:00,403.16,403.18,402.81,402.89,21263.0,380.1026,380.1214,379.7726,379.848,21263.0
2021-07-28 10:15:00,402.94,403.51,402.92,403.49,25320.0,379.8952,380.4326,379.8763,380.4137,25320.0
2021-07-28 10:20:00,403.54,403.61,403.38,403.55,23514.0,380.4608,380.5268,380.31,380.4703,23514.0
2021-07-28 10:25:00,403.52,403.89,403.51,403.68,19121.0,380.442,380.7908,380.4326,380.5928,19121.0
2021-07-28 10:30:00,403.75,404.12,403.71,404.05,51639.0,380.6588,381.0077,380.6211,380.9417,51639.0
2021-07-28 10:35:00,404.05,404.06,403.75,403.86,19580.0,380.9417,380.9511,380.6588,380.7625,19580.0
2021-07-28 10:40:00,403.77,403.8,402.98,403.14,29293.0,380.6777,380.706,379.9329,380.0837,29293.0
2021-07-28 10:45:00,403.08,403.56,403.08,403.54,17776.0,380.0272,380.4797,380.0272,380.4608,17776.0
2021-07-28 10:50:00,403.58,403.89,403.58,403.84,29362.0,380.4986,380.7908,380.4986,380.7437,29362.0
2021-07-28 10:55:00,403.84,403.86,403.72,403.86,15064.0,380.7437,380.7625,380.6306,380.7625,15064.0
2021-07-28 11:00:00,403.83,404.02,403.81,404.0,16217.0,380.7343,380.9134,380.7154,380.8945,16217.0
2021-07-28 11:05:00,404.0,404.03,403.85,403.87,10712.0,380.8945,380.9228,380.7531,380.772,10712.0
2021-07-28 11:10:00,403.92,403.94,403.64,403.67,28586.0,380.8191,380.838,380.5551,380.5834,28586.0
2021-07-28 11:15:00,403.7,403.96,403.56,403.77,88546.0,380.6117,380.8568,380.4797,380.6777,88546.0
2021-07-28 11:20:00,403.8,403.8,403.58,403.68,20167.0,380.706,380.706,380.4986,380.5928,20167.0
2021-07-28 11:25:00,403.65,403.67,403.54,403.55,30736.0,380.5646,380.5834,380.4608,380.4703,30736.0
2021-07-28 11:30:00,403.55,403.75,403.49,403.63,13994.0,380.4703,380.6588,380.4137,380.5457,13994.0
2021-07-28 11:35:00,403.7,403.93,403.66,403.9,23052.0,380.6117,380.8285,380.574,380.8003,23052.0
2021-07-28 11:40:00,403.86,403.93,403.74,403.81,20940.0,380.7625,380.8285,380.6494,380.7154,20940.0
2021-07-28 11:45:00,403.83,404.04,403.51,403.65,58767.0,380.7343,380.9323,380.4326,380.5646,58767.0
2021-07-28 11:50:00,403.68,403.71,403.56,403.7,9606.0,380.5928,380.6211,380.4797,380.6117,9606.0
2021-07-28 11:55:00,403.68,403.84,403.66,403.8,24316.0,380.5928,380.7437,380.574,380.706,24316.0
2021-07-28 12:00:00,403.84,403.84,403.62,403.68,14190.0,380.7437,380.7437,380.5363,380.5928,14190.0
2021-07-28 12:05:00,403.67,403.83,403.67,403.77,6834.0,380.5834,380.7343,380.5834,380.6777,6834.0
2021-07-28 12:10:00,403.79,403.89,403.72,403.77,13655.0,380.6965,380.7908,380.6306,380.6777,13655.0
2021-07-28 12:15:00,403.74,403.74,403.49,403.63,17445.0,380.6494,380.6494,380.4137,380.5457,17445.0
2021-07-28 12:20:00,403.64,403.64,403.5,403.55,5091.0,380.5551,380.5551,380.4231,380.4703,5091.0
2021-07-28 12:25:00,403.53,403.58,403.38,403.38,10687.0,380.4514,380.4986,380.31,380.31,10687.0
2021-07-28 12:30:00,403.39,403.54,403.39,403.46,12811.0,380.3194,380.4608,380.3194,380.3854,12811.0
2021-07-28 12:35:00,403.5,403.58,403.21,403.3,19586.0,380.4231,380.4986,380.1497,380.2346,19586.0
2021-07-28 12:40:00,403.32,403.32,403.06,403.07,19792.0,380.2534,380.2534,380.0083,380.0177,19792.0
2021-07-28 12:45:00,403.06,403.28,403.05,403.26,10611.0,380.0083,380.2157,379.9989,380.1969,10611.0
2021-07-28 12:50:00,403.28,403.34,403.11,403.14,13668.0,380.2157,380.2723,380.0554,380.0837,13668.0
2021-07-28 12:55:00,403.15,403.23,403.06,403.2,32096.0,380.0932,380.1686,380.0083,380.1403,32096.0
2021-07-28 13:00:00,403.29,403.32,403.06,403.1,12409.0,380.2251,380.2534,380.0083,380.046,12409.0
2021-07-28 13:05:00,403.11,403.22,402.99,403.09,17374.0,380.0554,380.1591,379.9423,380.0366,17374.0
2021-07-28 13:10:00,403.1,403.16,402.94,402.96,13050.0,380.046,380.1026,379.8952,379.914,13050.0
2021-07-28 13:15:00,402.99,403.0,402.75,402.78,14147.0,379.9423,379.9517,379.716,379.7443,14147.0
2021-07-28 13:20:00,402.78,402.94,402.78,402.84,8846.0,379.7443,379.8952,379.7443,379.8009,8846.0
2021-07-28 13:25:00,402.85,402.87,402.7,402.8,12975.0,379.8103,379.8292,379.6689,379.7632,12975.0
2021-07-28 13:30:00,402.75,402.94,402.59,402.61,12004.0,379.716,379.8952,379.5652,379.584,12004.0
2021-07-28 13:35:00,402.62,402.76,402.58,402.64,5350.0,379.5935,379.7255,379.5558,379.6123,5350.0
2021-07-28 13:40:00,402.63,402.88,402.63,402.88,14605.0,379.6029,379.8386,379.6029,379.8386,14605.0
2021-07-28 13:45:00,402.89,403.09,402.88,403.09,25232.0,379.848,380.0366,379.8386,380.0366,25232.0
2021-07-28 13:50:00,403.09,403.1,402.86,402.88,13354.0,380.0366,380.046,379.8197,379.8386,13354.0
2021-07-28 13:55:00,402.86,402.96,402.74,402.81,22022.0,379.8197,379.914,379.7066,379.7726,22022.0
2021-07-28 14:00:00,402.85,403.6,402.04,403.5,112302.0,379.8103,380.5174,379.0466,380.4231,112302.0
2021-07-28 14:05:00,403.41,403.46,402.89,403.21,28583.0,380.3383,380.3854,379.848,380.1497,28583.0
2021-07-28 14:10:00,403.21,403.68,403.21,403.68,18415.0,380.1497,380.5928,380.1497,380.5928,18415.0
2021-07-28 14:15:00,403.66,403.82,403.6,403.63,50394.0,380.574,380.7248,380.5174,380.5457,50394.0
2021-07-28 14:20:00,403.62,403.82,403.46,403.75,18782.0,380.5363,380.7248,380.3854,380.6588,18782.0
2021-07-28 14:25:00,403.75,403.8,403.53,403.62,11897.0,380.6588,380.706,380.4514,380.5363,11897.0
2021-07-28 14:30:00,403.64,403.69,403.46,403.69,23253.0,380.5551,380.6023,380.3854,380.6023,23253.0
2021-07-28 14:35:00,403.68,403.98,403.08,403.87,32270.0,380.5928,380.8757,380.0272,380.772,32270.0
2021-07-28 14:40:00,403.83,404.2,403.77,404.18,27340.0,380.7343,381.0831,380.6777,381.0642,27340.0
2021-07-28 14:45:00,404.16,404.58,404.16,404.56,28281.0,381.0454,381.4414,381.0454,381.4225,28281.0
2021-07-28 14:50:00,404.58,404.76,404.07,404.18,52097.0,381.4414,381.6111,380.9605,381.0642,52097.0
2021-07-28 14:55:00,404.23,404.41,404.18,404.23,15337.0,381.1114,381.2811,381.0642,381.1114,15337.0
2021-07-28 15:00:00,404.34,404.45,404.0,404.14,41186.0,381.2151,381.3188,380.8945,381.0265,41186.0
2021-07-28 15:05:00,404.2,404.2,403.9,404.04,18302.0,381.0831,381.0831,380.8003,380.9323,18302.0
2021-07-28 15:10:00,404.07,404.25,404.04,404.24,19609.0,380.9605,381.1302,380.9323,381.1208,19609.0
2021-07-28 15:15:00,404.24,404.37,404.01,404.09,81867.0,381.1208,381.2434,380.904,380.9794,81867.0
2021-07-28 15:20:00,404.14,404.17,403.68,403.89,44836.0,381.0265,381.0548,380.5928,380.7908,44836.0
2021-07-28 15:25:00,403.88,404.09,403.79,404.06,36736.0,380.7814,380.9794,380.6965,380.9511,36736.0
2021-07-28 15:30:00,404.06,404.36,404.06,404.23,29733.0,380.9511,381.2339,380.9511,381.1114,29733.0
2021-07-28 15:35:00,404.22,404.28,403.89,403.89,44613.0,381.102,381.1585,380.7908,380.7908,44613.0
2021-07-28 15:40:00,403.92,404.2,403.89,404.19,37902.0,380.8191,381.0831,380.7908,381.0737,37902.0
2021-07-28 15:45:00,404.16,404.17,403.95,404.03,47008.0,381.0454,381.0548,380.8474,380.9228,47008.0
2021-07-28 15:50:00,404.05,404.14,403.77,403.83,83193.0,380.9417,381.0265,380.6777,380.7343,83193.0
2021-07-28 15:55:00,403.82,403.82,403.34,403.42,146557.0,380.7248,380.7248,380.2723,380.3477,146557.0
2021-07-29 09:30:00,404.36,405.08,404.35,404.95,134585.0,381.2339,381.9128,381.2245,381.7902,134585.0
2021-07-29 09:35:00,405.0,405.31,404.98,405.3,62331.0,381.8373,382.1296,381.8185,382.1202,62331.0
2021-07-29 09:40:00,405.32,405.48,404.91,404.96,49866.0,382.139,382.2899,381.7525,381.7996,49866.0
2021-07-29 09:45:00,404.96,405.22,404.82,405.05,35716.0,381.7996,382.0448,381.6676,381.8845,35716.0
2021-07-29 09:50:00,405.04,405.08,404.93,404.98,19071.0,381.8751,381.9128,381.7714,381.8185,19071.0
2021-07-29 09:55:00,404.99,405.24,404.99,405.2,23179.0,381.8279,382.0636,381.8279,382.0259,23179.0
2021-07-29 10:00:00,405.21,405.26,404.92,404.95,25396.0,382.0353,382.0825,381.7619,381.7902,25396.0
2021-07-29 10:05:00,404.96,405.04,404.86,404.97,17965.0,381.7996,381.8751,381.7054,381.8091,17965.0
2021-07-29 10:10:00,404.91,405.08,404.9,404.95,10056.0,381.7525,381.9128,381.7431,381.7902,10056.0
2021-07-29 10:15:00,404.95,405.28,404.95,405.21,15297.0,381.7902,382.1013,381.7902,382.0353,15297.0
2021-07-29 10:20:00,405.2,405.2,404.97,405.13,11592.0,382.0259,382.0259,381.8091,381.9599,11592.0
2021-07-29 10:25:00,405.19,405.37,405.19,405.37,12667.0,382.0165,382.1862,382.0165,382.1862,12667.0
2021-07-29 10:30:00,405.39,405.4,405.28,405.33,18896.0,382.205,382.2145,382.1013,382.1485,18896.0
2021-07-29 10:35:00,405.34,405.6,405.32,405.59,30280.0,382.1579,382.403,382.139,382.3936,30280.0
2021-07-29 10:40:00,405.62,405.76,405.46,405.51,51581.0,382.4219,382.5539,382.271,382.3182,51581.0
2021-07-29 10:45:00,405.52,405.59,405.5,405.55,13662.0,382.3276,382.3936,382.3088,382.3559,13662.0
2021-07-29 10:50:00,405.54,405.86,405.54,405.81,13746.0,382.3465,382.6482,382.3465,382.601,13746.0
2021-07-29 10:55:00,405.85,405.86,405.66,405.86,16850.0,382.6387,382.6482,382.4596,382.6482,16850.0
2021-07-29 11:00:00,405.88,406.05,405.88,406.01,21862.0,382.667,382.8273,382.667,382.7896,21862.0
2021-07-29 11:05:00,406.01,406.01,405.82,405.94,17868.0,382.7896,382.7896,382.6105,382.7236,17868.0
2021-07-29 11:10:00,405.98,406.0,405.75,405.76,19118.0,382.7613,382.7802,382.5445,382.5539,19118.0
2021-07-29 11:15:00,405.77,405.84,405.61,405.72,38621.0,382.5633,382.6293,382.4125,382.5162,38621.0
2021-07-29 11:20:00,405.74,405.77,405.61,405.76,13841.0,382.535,382.5633,382.4125,382.5539,13841.0
2021-07-29 11:25:00,405.76,405.76,405.54,405.56,6211.0,382.5539,382.5539,382.3465,382.3653,6211.0
2021-07-29 11:30:00,405.61,405.69,405.59,405.66,12267.0,382.4125,382.4879,382.3936,382.4596,12267.0
2021-07-29 11:35:00,405.64,405.76,405.61,405.73,13168.0,382.4407,382.5539,382.4125,382.5256,13168.0
2021-07-29 11:40:00,405.7,405.83,405.68,405.83,7756.0,382.4973,382.6199,382.4785,382.6199,7756.0
2021-07-29 11:45:00,405.81,405.86,405.78,405.78,12902.0,382.601,382.6482,382.5727,382.5727,12902.0
2021-07-29 11:50:00,405.78,405.82,405.6,405.6,9634.0,382.5727,382.6105,382.403,382.403,9634.0
2021-07-29 11:55:00,405.59,405.7,405.54,405.59,10079.0,382.3936,382.4973,382.3465,382.3936,10079.0
2021-07-29 12:00:00,405.6,405.72,405.59,405.72,18591.0,382.403,382.5162,382.3936,382.5162,18591.0
2021-07-29 12:05:00,405.72,405.8,405.71,405.76,9128.0,382.5162,382.5916,382.5067,382.5539,9128.0
2021-07-29 12:10:00,405.74,405.94,405.74,405.91,17219.0,382.535,382.7236,382.535,382.6953,17219.0
2021-07-29 12:15:00,405.94,406.05,405.91,406.05,3833.0,382.7236,382.8273,382.6953,382.8273,3833.0
2021-07-29 12:20:00,406.05,406.06,405.98,406.01,7159.0,382.8273,382.8367,382.7613,382.7896,7159.0
2021-07-29 12:25:00,406.01,406.09,405.93,405.97,32794.0,382.7896,382.865,382.7142,382.7519,32794.0
2021-07-29 12:30:00,405.98,406.07,405.95,405.96,12397.0,382.7613,382.8462,382.733,382.7424,12397.0
2021-07-29 12:35:00,405.99,406.05,405.97,405.99,9887.0,382.7707,382.8273,382.7519,382.7707,9887.0
2021-07-29 12:40:00,405.97,405.97,405.74,405.74,10871.0,382.7519,382.7519,382.535,382.535,10871.0
2021-07-29 12:45:00,405.75,405.76,405.64,405.68,9972.0,382.5445,382.5539,382.4407,382.4785,9972.0
2021-07-29 12:50:00,405.68,405.79,405.68,405.75,7225.0,382.4785,382.5822,382.4785,382.5445,7225.0
2021-07-29 12:55:00,405.77,405.79,405.66,405.75,9047.0,382.5633,382.5822,382.4596,382.5445,9047.0
2021-07-29 13:00:00,405.76,405.9,405.73,405.9,34015.0,382.5539,382.6859,382.5256,382.6859,34015.0
2021-07-29 13:05:00,405.89,405.97,405.84,405.96,6849.0,382.6764,382.7519,382.6293,382.7424,6849.0
2021-07-29 13:10:00,405.92,406.0,405.91,406.0,5916.0,382.7047,382.7802,382.6953,382.7802,5916.0
2021-07-29 13:15:00,406.0,406.03,405.81,405.84,12526.0,382.7802,382.8084,382.601,382.6293,12526.0
2021-07-29 13:20:00,405.83,405.99,405.81,405.99,9576.0,382.6199,382.7707,382.601,382.7707,9576.0
2021-07-29 13:25:00,405.95,406.11,405.92,406.06,17108.0,382.733,382.8839,382.7047,382.8367,17108.0
2021-07-29 13:30:00,406.05,406.13,406.02,406.08,12227.0,382.8273,382.9027,382.799,382.8556,12227.0
2021-07-29 13:35:00,406.09,406.1,405.89,405.98,22012.0,382.865,382.8744,382.6764,382.7613,22012.0
2021-07-29 13:40:00,405.99,405.99,405.91,405.97,7190.0,382.7707,382.7707,382.6953,382.7519,7190.0
2021-07-29 13:45:00,405.96,406.01,405.93,405.98,5458.0,382.7424,382.7896,382.7142,382.7613,5458.0
2021-07-29 13:50:00,405.97,405.98,405.89,405.94,19388.0,382.7519,382.7613,382.6764,382.7236,19388.0
2021-07-29 13:55:00,405.95,405.97,405.8,405.87,13998.0,382.733,382.7519,382.5916,382.6576,13998.0
2021-07-29 14:00:00,405.9,405.93,405.81,405.88,14870.0,382.6859,382.7142,382.601,382.667,14870.0
2021-07-29 14:05:00,405.87,405.91,405.81,405.82,14689.0,382.6576,382.6953,382.601,382.6105,14689.0
2021-07-29 14:10:00,405.85,405.99,405.84,405.99,44249.0,382.6387,382.7707,382.6293,382.7707,44249.0
2021-07-29 14:15:00,405.96,405.97,405.77,405.81,17370.0,382.7424,382.7519,382.5633,382.601,17370.0
2021-07-29 14:20:00,405.81,405.82,405.65,405.69,18824.0,382.601,382.6105,382.4502,382.4879,18824.0
2021-07-29 14:25:00,405.67,405.76,405.63,405.7,9106.0,382.469,382.5539,382.4313,382.4973,9106.0
2021-07-29 14:30:00,405.75,405.75,405.64,405.65,16097.0,382.5445,382.5445,382.4407,382.4502,16097.0
2021-07-29 14:35:00,405.65,405.66,405.38,405.4,23907.0,382.4502,382.4596,382.1956,382.2145,23907.0
2021-07-29 14:40:00,405.39,405.52,405.38,405.46,15438.0,382.205,382.3276,382.1956,382.271,15438.0
2021-07-29 14:45:00,405.46,405.57,405.44,405.55,11517.0,382.271,382.3747,382.2522,382.3559,11517.0
2021-07-29 14:50:00,405.58,405.62,405.45,405.49,16990.0,382.3842,382.4219,382.2616,382.2993,16990.0
2021-07-29 14:55:00,405.51,405.58,405.51,405.52,9686.0,382.3182,382.3842,382.3182,382.3276,9686.0
2021-07-29 15:00:00,405.54,405.54,405.37,405.41,22327.0,382.3465,382.3465,382.1862,382.2239,22327.0
2021-07-29 15:05:00,405.39,405.49,405.29,405.49,21024.0,382.205,382.2993,382.1108,382.2993,21024.0
2021-07-29 15:10:00,405.46,405.48,405.32,405.34,9621.0,382.271,382.2899,382.139,382.1579,9621.0
2021-07-29 15:15:00,405.33,405.42,405.31,405.36,12513.0,382.1485,382.2333,382.1296,382.1768,12513.0
2021-07-29 15:20:00,405.34,405.45,405.29,405.41,11601.0,382.1579,382.2616,382.1108,382.2239,11601.0
2021-07-29 15:25:00,405.38,405.47,405.32,405.33,12421.0,382.1956,382.2805,382.139,382.1485,12421.0
2021-07-29 15:30:00,405.35,405.35,405.21,405.23,15635.0,382.1673,382.1673,382.0353,382.0542,15635.0
2021-07-29 15:35:00,405.26,405.46,405.24,405.41,25692.0,382.0825,382.271,382.0636,382.2239,25692.0
2021-07-29 15:40:00,405.43,405.43,405.23,405.38,27328.0,382.2428,382.2428,382.0542,382.1956,27328.0
2021-07-29 15:45:00,405.39,405.47,405.26,405.27,21135.0,382.205,382.2805,382.0825,382.0919,21135.0
2021-07-29 15:50:00,405.28,405.32,405.1,405.24,35626.0,382.1013,382.139,381.9316,382.0636,35626.0
2021-07-29 15:55:00,405.27,405.27,405.1,405.1,60138.0,382.0919,382.0919,381.9316,381.9316,60138.0
2021-07-30 09:30:00,402.59,403.27,402.55,403.16,221169.0,379.5652,380.2063,379.5275,380.1026,221169.0
2021-07-30 09:35:00,403.16,403.54,403.14,403.39,94272.0,380.1026,380.4608,380.0837,380.3194,94272.0
2021-07-30 09:40:00,403.41,403.81,403.32,403.67,75742.0,380.3383,380.7154,380.2534,380.5834,75742.0
2021-07-30 09:45:00,403.67,403.93,403.6,403.83,41685.0,380.5834,380.8285,380.5174,380.7343,41685.0
2021-07-30 09:50:00,403.88,404.01,403.72,404.01,73042.0,380.7814,380.904,380.6306,380.904,73042.0
2021-07-30 09:55:00,404.03,404.21,403.93,403.94,62311.0,380.9228,381.0925,380.8285,380.838,62311.0
2021-07-30 10:00:00,403.95,404.32,403.95,404.29,55293.0,380.8474,381.1962,380.8474,381.168,55293.0
2021-07-30 10:05:00,404.28,404.53,404.24,404.45,43872.0,381.1585,381.3942,381.1208,381.3188,43872.0
2021-07-30 10:10:00,404.44,404.44,404.17,404.4,81497.0,381.3094,381.3094,381.0548,381.2717,81497.0
2021-07-30 10:15:00,404.41,404.43,403.59,403.63,65232.0,381.2811,381.2999,380.508,380.5457,65232.0
2021-07-30 10:20:00,403.63,403.81,403.61,403.65,112244.0,380.5457,380.7154,380.5268,380.5646,112244.0
2021-07-30 10:25:00,403.65,403.68,403.22,403.22,99801.0,380.5646,380.5928,380.1591,380.1591,99801.0
2021-07-30 10:30:00,403.31,403.49,403.15,403.19,75950.0,380.244,380.4137,380.0932,380.1309,75950.0
2021-07-30 10:35:00,403.23,403.43,403.15,403.43,33369.0,380.1686,380.3571,380.0932,380.3571,33369.0
2021-07-30 10:40:00,403.46,403.77,403.35,403.46,32133.0,380.3854,380.6777,380.2817,380.3854,32133.0
2021-07-30 10:45:00,403.53,403.63,403.23,403.25,18669.0,380.4514,380.5457,380.1686,380.1874,18669.0
2021-07-30 10:50:00,403.26,403.5,403.23,403.39,15565.0,380.1969,380.4231,380.1686,380.3194,15565.0
2021-07-30 10:55:00,403.33,403.47,403.19,403.21,28529.0,380.2629,380.3949,380.1309,380.1497,28529.0
2021-07-30 11:00:00,403.2,403.24,402.81,403.01,31388.0,380.1403,380.178,379.7726,379.9612,31388.0
2021-07-30 11:05:00,402.99,403.57,402.89,403.56,21076.0,379.9423,380.4891,379.848,380.4797,21076.0
2021-07-30 11:10:00,403.59,403.74,403.45,403.59,25818.0,380.508,380.6494,380.376,380.508,25818.0
2021-07-30 11:15:00,403.56,403.57,403.32,403.32,20939.0,380.4797,380.4891,380.2534,380.2534,20939.0
2021-07-30 11:20:00,403.32,403.47,403.31,403.42,13610.0,380.2534,380.3949,380.244,380.3477,13610.0
2021-07-30 11:25:00,403.36,403.45,403.15,403.37,13594.0,380.2911,380.376,380.0932,380.3006,13594.0
2021-07-30 11:30:00,403.33,403.5,402.81,402.86,27913.0,380.2629,380.4231,379.7726,379.8197,27913.0
2021-07-30 11:35:00,402.99,403.1,402.77,402.89,20794.0,379.9423,380.046,379.7349,379.848,20794.0
2021-07-30 11:40:00,402.83,403.04,402.77,402.99,24426.0,379.7915,379.9894,379.7349,379.9423,24426.0
2021-07-30 11:45:00,402.99,403.09,402.74,402.81,11966.0,379.9423,380.0366,379.7066,379.7726,11966.0
2021-07-30 11:50:00,402.75,402.96,402.75,402.85,27305.0,379.716,379.914,379.716,379.8103,27305.0
2021-07-30 11:55:00,402.88,403.04,402.8,403.04,20632.0,379.8386,379.9894,379.7632,379.9894,20632.0
2021-07-30 12:00:00,403.0,403.16,402.92,403.1,13540.0,379.9517,380.1026,379.8763,380.046,13540.0
2021-07-30 12:05:00,403.1,403.1,402.93,403.0,21150.0,380.046,380.046,379.8857,379.9517,21150.0
2021-07-30 12:10:00,403.05,403.17,402.95,403.15,17337.0,379.9989,380.112,379.9046,380.0932,17337.0
2021-07-30 12:15:00,403.13,403.38,403.08,403.33,7963.0,380.0743,380.31,380.0272,380.2629,7963.0
2021-07-30 12:20:00,403.38,403.4,403.23,403.26,9115.0,380.31,380.3289,380.1686,380.1969,9115.0
2021-07-30 12:25:00,403.25,403.31,403.18,403.2,10123.0,380.1874,380.244,380.1214,380.1403,10123.0
2021-07-30 12:30:00,403.21,403.46,403.21,403.43,7039.0,380.1497,380.3854,380.1497,380.3571,7039.0
2021-07-30 12:35:00,403.37,403.5,403.37,403.42,6642.0,380.3006,380.4231,380.3006,380.3477,6642.0
2021-07-30 12:40:00,403.42,403.56,403.41,403.48,8524.0,380.3477,380.4797,380.3383,380.4043,8524.0
2021-07-30 12:45:00,403.49,403.62,403.49,403.62,6598.0,380.4137,380.5363,380.4137,380.5363,6598.0
2021-07-30 12:50:00,403.61,403.63,403.53,403.54,8567.0,380.5268,380.5457,380.4514,380.4608,8567.0
2021-07-30 12:55:00,403.54,403.57,403.42,403.54,11529.0,380.4608,380.4891,380.3477,380.4608,11529.0
2021-07-30 13:00:00,403.54,403.58,403.26,403.27,10549.0,380.4608,380.4986,380.1969,380.2063,10549.0
2021-07-30 13:05:00,403.33,403.48,403.33,403.36,7456.0,380.2629,380.4043,380.2629,380.2911,7456.0
2021-07-30 13:10:00,403.35,403.48,403.34,403.44,15053.0,380.2817,380.4043,380.2723,380.3666,15053.0
2021-07-30 13:15:00,403.47,403.51,403.33,403.36,13988.0,380.3949,380.4326,380.2629,380.2911,13988.0
2021-07-30 13:20:00,403.35,403.4,403.14,403.25,26281.0,380.2817,380.3289,380.0837,380.1874,26281.0
2021-07-30 13:25:00,403.26,403.37,403.23,403.34,8082.0,380.1969,380.3006,380.1686,380.2723,8082.0
2021-07-30 13:30:00,403.34,403.54,403.3,403.53,16396.0,380.2723,380.4608,380.2346,380.4514,16396.0
2021-07-30 13:35:00,403.53,403.66,403.53,403.66,6459.0,380.4514,380.574,380.4514,380.574,6459.0
2021-07-30 13:40:00,403.65,403.72,403.54,403.61,18894.0,380.5646,380.6306,380.4608,380.5268,18894.0
2021-07-30 13:45:00,403.57,403.57,403.4,403.49,27119.0,380.4891,380.4891,380.3289,380.4137,27119.0
2021-07-30 13:50:00,403.54,403.58,403.45,403.45,13973.0,380.4608,380.4986,380.376,380.376,13973.0
2021-07-30 13:55:00,403.43,403.5,403.41,403.47,29774.0,380.3571,380.4231,380.3383,380.3949,29774.0
2021-07-30 14:00:00,403.49,403.51,403.23,403.26,16684.0,380.4137,380.4326,380.1686,380.1969,16684.0
2021-07-30 14:05:00,403.24,403.33,403.18,403.29,11886.0,380.178,380.2629,380.1214,380.2251,11886.0
2021-07-30 14:10:00,403.28,403.3,403.23,403.25,14321.0,380.2157,380.2346,380.1686,380.1874,14321.0
2021-07-30 14:15:00,403.25,403.26,403.03,403.19,23263.0,380.1874,380.1969,379.98,380.1309,23263.0
2021-07-30 14:20:00,403.18,403.32,402.97,403.03,25050.0,380.1214,380.2534,379.9234,379.98,25050.0
2021-07-30 14:25:00,403.01,403.03,402.8,402.81,15724.0,379.9612,379.98,379.7632,379.7726,15724.0
2021-07-30 14:30:00,402.8,402.91,402.69,402.71,25623.0,379.7632,379.8669,379.6595,379.6783,25623.0
2021-07-30 14:35:00,402.7,402.78,402.48,402.5,22174.0,379.6689,379.7443,379.4615,379.4803,22174.0
2021-07-30 14:40:00,402.49,402.84,402.46,402.72,25270.0,379.4709,379.8009,379.4426,379.6877,25270.0
2021-07-30 14:45:00,402.71,402.97,402.71,402.95,11341.0,379.6783,379.9234,379.6783,379.9046,11341.0
2021-07-30 14:50:00,402.95,403.21,402.95,403.21,11766.0,379.9046,380.1497,379.9046,380.1497,11766.0
2021-07-30 14:55:00,403.19,403.28,402.98,403.12,19857.0,380.1309,380.2157,379.9329,380.0649,19857.0
2021-07-30 15:00:00,403.15,403.43,403.14,403.43,29091.0,380.0932,380.3571,380.0837,380.3571,29091.0
2021-07-30 15:05:00,403.41,403.45,403.27,403.43,31685.0,380.3383,380.376,380.2063,380.3571,31685.0
2021-07-30 15:10:00,403.42,403.45,403.3,403.3,23327.0,380.3477,380.376,380.2346,380.2346,23327.0
2021-07-30 15:15:00,403.34,403.36,403.18,403.19,59813.0,380.2723,380.2911,380.1214,380.1309,59813.0
2021-07-30 15:20:00,403.2,403.25,402.76,402.78,58450.0,380.1403,380.1874,379.7255,379.7443,58450.0
2021-07-30 15:25:00,402.78,403.13,402.78,403.06,52549.0,379.7443,380.0743,379.7443,380.0083,52549.0
2021-07-30 15:30:00,403.09,403.3,403.08,403.26,43678.0,380.0366,380.2346,380.0272,380.1969,43678.0
2021-07-30 15:35:00,403.27,403.29,402.93,402.93,57040.0,380.2063,380.2251,379.8857,379.8857,57040.0
2021-07-30 15:40:00,402.98,403.08,402.74,402.74,86125.0,379.9329,380.0272,379.7066,379.7066,86125.0
2021-07-30 15:45:00,402.74,402.84,402.72,402.78,77534.0,379.7066,379.8009,379.6877,379.7443,77534.0
2021-07-30 15:50:00,402.79,403.12,402.61,402.74,145258.0,379.7537,380.0649,379.584,379.7066,145258.0
2021-07-30 15:55:00,402.75,403.17,402.69,403.11,497475.0,379.716,380.112,379.6595,380.0554,497475.0
2021-08-02 09:30:00,404.78,405.36,404.63,405.16,362404.0,381.6299,382.1768,381.4885,381.9882,362404.0
2021-08-02 09:35:00,405.16,405.25,404.58,404.9,78531.0,381.9882,382.073,381.4414,381.7431,78531.0
2021-08-02 09:40:00,404.88,405.04,404.69,404.78,26506.0,381.7242,381.8751,381.5451,381.6299,26506.0
2021-08-02 09:45:00,404.78,405.13,404.63,405.07,135814.0,381.6299,381.9599,381.4885,381.9033,135814.0
2021-08-02 09:50:00,405.06,405.12,404.57,404.62,110022.0,381.8939,381.9505,381.4319,381.4791,110022.0
2021-08-02 09:55:00,404.64,404.85,404.58,404.69,23752.0,381.4979,381.6959,381.4414,381.5451,23752.0
2021-08-02 10:00:00,404.7,404.83,404.31,404.53,119754.0,381.5545,381.6771,381.1868,381.3942,119754.0
2021-08-02 10:05:00,404.61,404.74,404.2,404.73,27433.0,381.4697,381.5922,381.0831,381.5828,27433.0
2021-08-02 10:10:00,404.76,404.92,404.69,404.85,29661.0,381.6111,381.7619,381.5451,381.6959,29661.0
2021-08-02 10:15:00,404.9,405.05,404.89,404.99,61290.0,381.7431,381.8845,381.7336,381.8279,61290.0
2021-08-02 10:20:00,405.01,405.12,404.83,404.93,56566.0,381.8468,381.9505,381.6771,381.7714,56566.0
2021-08-02 10:25:00,404.96,405.17,404.83,404.87,50359.0,381.7996,381.9976,381.6771,381.7148,50359.0
2021-08-02 10:30:00,404.99,405.1,404.79,404.9,23710.0,381.8279,381.9316,381.6394,381.7431,23710.0
2021-08-02 10:35:00,404.89,404.89,404.75,404.78,27540.0,381.7336,381.7336,381.6016,381.6299,27540.0
2021-08-02 10:40:00,404.76,404.86,404.6,404.61,35289.0,381.6111,381.7054,381.4602,381.4697,35289.0
2021-08-02 10:45:00,404.6,404.77,404.47,404.65,23561.0,381.4602,381.6205,381.3377,381.5074,23561.0
2021-08-02 10:50:00,404.62,404.8,404.62,404.72,8015.0,381.4791,381.6488,381.4791,381.5734,8015.0
2021-08-02 10:55:00,404.65,404.68,404.46,404.49,17499.0,381.5074,381.5356,381.3282,381.3565,17499.0
2021-08-02 11:00:00,404.51,404.64,404.36,404.63,18100.0,381.3754,381.4979,381.2339,381.4885,18100.0
2021-08-02 11:05:00,404.61,404.8,404.6,404.78,20079.0,381.4697,381.6488,381.4602,381.6299,20079.0
2021-08-02 11:10:00,404.78,404.88,404.65,404.67,16138.0,381.6299,381.7242,381.5074,381.5262,16138.0
2021-08-02 11:15:00,404.69,404.72,404.52,404.62,70437.0,381.5451,381.5734,381.3848,381.4791,70437.0
2021-08-02 11:20:00,404.6,404.76,404.49,404.75,11150.0,381.4602,381.6111,381.3565,381.6016,11150.0
2021-08-02 11:25:00,404.75,404.78,404.62,404.73,17477.0,381.6016,381.6299,381.4791,381.5828,17477.0
2021-08-02 11:30:00,404.73,404.8,404.53,404.67,24132.0,381.5828,381.6488,381.3942,381.5262,24132.0
2021-08-02 11:35:00,404.67,404.75,404.36,404.39,17413.0,381.5262,381.6016,381.2339,381.2622,17413.0
2021-08-02 11:40:00,404.41,404.49,404.28,404.37,25860.0,381.2811,381.3565,381.1585,381.2434,25860.0
2021-08-02 11:45:00,404.37,404.45,404.26,404.27,17061.0,381.2434,381.3188,381.1397,381.1491,17061.0
2021-08-02 11:50:00,404.29,404.29,403.85,403.97,33846.0,381.168,381.168,380.7531,380.8663,33846.0
2021-08-02 11:55:00,404.02,404.08,403.38,403.42,27416.0,380.9134,380.97,380.31,380.3477,27416.0
2021-08-02 12:00:00,403.42,403.42,402.99,403.26,37842.0,380.3477,380.3477,379.9423,380.1969,37842.0
2021-08-02 12:05:00,403.26,403.26,402.84,402.92,36124.0,380.1969,380.1969,379.8009,379.8763,36124.0
2021-08-02 12:10:00,402.89,403.28,402.86,403.25,22280.0,379.848,380.2157,379.8197,380.1874,22280.0
2021-08-02 12:15:00,403.23,403.28,403.16,403.25,36127.0,380.1686,380.2157,380.1026,380.1874,36127.0
2021-08-02 12:20:00,403.2,403.28,402.93,403.09,11639.0,380.1403,380.2157,379.8857,380.0366,11639.0
2021-08-02 12:25:00,403.07,403.2,402.97,403.16,17136.0,380.0177,380.1403,379.9234,380.1026,17136.0
2021-08-02 12:30:00,403.15,403.58,403.07,403.55,18611.0,380.0932,380.4986,380.0177,380.4703,18611.0
2021-08-02 12:35:00,403.54,403.7,403.49,403.69,13688.0,380.4608,380.6117,380.4137,380.6023,13688.0
2021-08-02 12:40:00,403.64,403.72,403.51,403.61,13357.0,380.5551,380.6306,380.4326,380.5268,13357.0
2021-08-02 12:45:00,403.6,403.6,403.36,403.43,13922.0,380.5174,380.5174,380.2911,380.3571,13922.0
2021-08-02 12:50:00,403.45,403.56,403.36,403.42,17668.0,380.376,380.4797,380.2911,380.3477,17668.0
2021-08-02 12:55:00,403.36,403.42,403.23,403.41,9179.0,380.2911,380.3477,380.1686,380.3383,9179.0
2021-08-02 13:00:00,403.41,403.56,403.34,403.41,8731.0,380.3383,380.4797,380.2723,380.3383,8731.0
2021-08-02 13:05:00,403.39,403.53,403.33,403.49,17264.0,380.3194,380.4514,380.2629,380.4137,17264.0
2021-08-02 13:10:00,403.47,403.71,403.44,403.58,17754.0,380.3949,380.6211,380.3666,380.4986,17754.0
2021-08-02 13:15:00,403.58,403.74,403.45,403.68,21012.0,380.4986,380.6494,380.376,380.5928,21012.0
2021-08-02 13:20:00,403.66,403.75,403.64,403.7,16800.0,380.574,380.6588,380.5551,380.6117,16800.0
2021-08-02 13:25:00,403.7,403.71,403.45,403.52,17067.0,380.6117,380.6211,380.376,380.442,17067.0
2021-08-02 13:30:00,403.51,403.54,403.27,403.5,14693.0,380.4326,380.4608,380.2063,380.4231,14693.0
2021-08-02 13:35:00,403.48,403.49,403.18,403.19,40000.0,380.4043,380.4137,380.1214,380.1309,40000.0
2021-08-02 13:40:00,403.2,403.37,403.13,403.13,15580.0,380.1403,380.3006,380.0743,380.0743,15580.0
2021-08-02 13:45:00,403.13,403.17,402.95,403.07,48108.0,380.0743,380.112,379.9046,380.0177,48108.0
2021-08-02 13:50:00,403.02,403.07,402.82,403.07,18194.0,379.9706,380.0177,379.782,380.0177,18194.0
2021-08-02 13:55:00,403.07,403.26,403.06,403.17,13062.0,380.0177,380.1969,380.0083,380.112,13062.0
2021-08-02 14:00:00,403.16,403.21,403.03,403.05,17028.0,380.1026,380.1497,379.98,379.9989,17028.0
2021-08-02 14:05:00,403.09,403.34,403.09,403.2,17080.0,380.0366,380.2723,380.0366,380.1403,17080.0
2021-08-02 14:10:00,403.18,403.51,403.18,403.48,11999.0,380.1214,380.4326,380.1214,380.4043,11999.0
2021-08-02 14:15:00,403.49,403.53,403.42,403.52,10812.0,380.4137,380.4514,380.3477,380.442,10812.0
2021-08-02 14:20:00,403.55,403.55,403.26,403.27,11838.0,380.4703,380.4703,380.1969,380.2063,11838.0
2021-08-02 14:25:00,403.23,403.32,403.16,403.29,14908.0,380.1686,380.2534,380.1026,380.2251,14908.0
2021-08-02 14:30:00,403.27,403.42,403.19,403.36,35754.0,380.2063,380.3477,380.1309,380.2911,35754.0
2021-08-02 14:35:00,403.38,403.45,403.34,403.43,12937.0,380.31,380.376,380.2723,380.3571,12937.0
2021-08-02 14:40:00,403.44,403.46,403.26,403.37,7737.0,380.3666,380.3854,380.1969,380.3006,7737.0
2021-08-02 14:45:00,403.39,403.41,403.23,403.37,41731.0,380.3194,380.3383,380.1686,380.3006,41731.0
2021-08-02 14:50:00,403.38,403.51,403.33,403.38,18760.0,380.31,380.4326,380.2629,380.31,18760.0
2021-08-02 14:55:00,403.37,403.46,403.32,403.38,21210.0,380.3006,380.3854,380.2534,380.31,21210.0
2021-08-02 15:00:00,403.34,403.47,403.25,403.39,8190.0,380.2723,380.3949,380.1874,380.3194,8190.0
2021-08-02 15:05:00,403.41,403.42,403.1,403.11,28376.0,380.3383,380.3477,380.046,380.0554,28376.0
2021-08-02 15:10:00,403.14,403.22,403.04,403.06,32855.0,380.0837,380.1591,379.9894,380.0083,32855.0
2021-08-02 15:15:00,403.05,403.17,403.02,403.12,32538.0,379.9989,380.112,379.9706,380.0649,32538.0
2021-08-02 15:20:00,403.11,403.11,402.89,402.91,73310.0,380.0554,380.0554,379.848,379.8669,73310.0
2021-08-02 15:25:00,402.9,402.92,402.73,402.79,47929.0,379.8574,379.8763,379.6972,379.7537,47929.0
2021-08-02 15:30:00,402.79,402.83,402.54,402.81,46587.0,379.7537,379.7915,379.518,379.7726,46587.0
2021-08-02 15:35:00,402.8,402.86,402.53,402.56,40480.0,379.7632,379.8197,379.5086,379.5369,40480.0
2021-08-02 15:40:00,402.55,402.61,402.33,402.33,72357.0,379.5275,379.584,379.32,379.32,72357.0
2021-08-02 15:45:00,402.31,402.39,402.11,402.14,50286.0,379.3012,379.3766,379.1126,379.1409,50286.0
2021-08-02 15:50:00,402.15,402.5,401.94,402.14,108993.0,379.1503,379.4803,378.9524,379.1409,108993.0
2021-08-02 15:55:00,402.14,402.33,402.01,402.28,189743.0,379.1409,379.32,379.0184,379.2729,189743.0
2021-08-03 09:30:00,403.08,403.29,402.55,402.81,131347.0,380.0272,380.2251,379.5275,379.7726,131347.0
2021-08-03 09:35:00,402.8,402.81,402.41,402.54,36361.0,379.7632,379.7726,379.3955,379.518,36361.0
2021-08-03 09:40:00,402.55,402.64,402.14,402.24,40775.0,379.5275,379.6123,379.1409,379.2352,40775.0
2021-08-03 09:45:00,402.21,402.39,401.83,401.84,49348.0,379.2069,379.3766,378.8486,378.8581,49348.0
2021-08-03 09:50:00,401.82,401.88,401.44,401.47,40721.0,378.8392,378.8958,378.4809,378.5092,40721.0
2021-08-03 09:55:00,401.43,401.48,401.12,401.19,41079.0,378.4715,378.5187,378.1793,378.2452,41079.0
2021-08-03 10:00:00,401.18,401.78,401.17,401.71,33948.0,378.2358,378.8015,378.2264,378.7355,33948.0
2021-08-03 10:05:00,401.59,401.66,401.04,401.08,31781.0,378.6224,378.6884,378.1038,378.1415,31781.0
2021-08-03 10:10:00,401.07,401.29,400.92,401.17,43630.0,378.1321,378.3395,377.9907,378.2264,43630.0
2021-08-03 10:15:00,401.17,402.05,401.05,402.03,31414.0,378.2264,379.0561,378.1133,379.0372,31414.0
2021-08-03 10:20:00,402.03,402.62,401.93,402.59,46495.0,379.0372,379.5935,378.9429,379.5652,46495.0
2021-08-03 10:25:00,402.6,402.6,402.42,402.55,35270.0,379.5746,379.5746,379.4049,379.5275,35270.0
2021-08-03 10:30:00,402.45,402.51,401.86,401.87,37545.0,379.4332,379.4898,378.8769,378.8864,37545.0
2021-08-03 10:35:00,401.88,402.29,401.75,402.19,30759.0,378.8958,379.2823,378.7732,379.1881,30759.0
2021-08-03 10:40:00,402.1,402.46,402.05,402.08,33733.0,379.1032,379.4426,379.0561,379.0843,33733.0
2021-08-03 10:45:00,402.16,402.62,401.87,402.56,24971.0,379.1598,379.5935,378.8864,379.5369,24971.0
2021-08-03 10:50:00,402.59,402.77,402.33,402.33,29524.0,379.5652,379.7349,379.32,379.32,29524.0
2021-08-03 10:55:00,402.34,402.46,402.1,402.1,20831.0,379.3295,379.4426,379.1032,379.1032,20831.0
2021-08-03 11:00:00,402.16,402.55,402.09,402.15,30008.0,379.1598,379.5275,379.0938,379.1503,30008.0
2021-08-03 11:05:00,402.19,402.39,401.97,402.26,40248.0,379.1881,379.3766,378.9806,379.2541,40248.0
2021-08-03 11:10:00,402.22,402.41,402.07,402.14,20542.0,379.2163,379.3955,379.0749,379.1409,20542.0
2021-08-03 11:15:00,402.2,402.28,401.87,401.87,28833.0,379.1975,379.2729,378.8864,378.8864,28833.0
2021-08-03 11:20:00,401.88,402.07,401.82,401.99,23487.0,378.8958,379.0749,378.8392,378.9995,23487.0
2021-08-03 11:25:00,401.98,402.46,401.77,402.45,36809.0,378.9901,379.4426,378.7921,379.4332,36809.0
2021-08-03 11:30:00,402.49,402.97,402.49,402.89,40114.0,379.4709,379.9234,379.4709,379.848,40114.0
2021-08-03 11:35:00,402.92,403.0,402.79,402.93,33621.0,379.8763,379.9517,379.7537,379.8857,33621.0
2021-08-03 11:40:00,402.95,404.21,402.94,404.09,136158.0,379.9046,381.0925,379.8952,380.9794,136158.0
2021-08-03 11:45:00,404.05,404.15,403.92,404.01,73011.0,380.9417,381.036,380.8191,380.904,73011.0
2021-08-03 11:50:00,404.02,404.22,403.95,404.03,31531.0,380.9134,381.102,380.8474,380.9228,31531.0
2021-08-03 11:55:00,404.04,404.34,404.04,404.25,40174.0,380.9323,381.2151,380.9323,381.1302,40174.0
2021-08-03 12:00:00,404.32,404.35,404.2,404.3,18501.0,381.1962,381.2245,381.0831,381.1774,18501.0
2021-08-03 12:05:00,404.3,404.3,404.1,404.1,30072.0,381.1774,381.1774,380.9888,380.9888,30072.0
2021-08-03 12:10:00,404.09,404.13,403.97,403.99,12003.0,380.9794,381.0171,380.8663,380.8851,12003.0
2021-08-03 12:15:00,404.1,404.14,403.7,403.71,19232.0,380.9888,381.0265,380.6117,380.6211,19232.0
2021-08-03 12:20:00,403.73,403.87,403.69,403.69,18561.0,380.64,380.772,380.6023,380.6023,18561.0
2021-08-03 12:25:00,403.68,403.83,403.64,403.8,12308.0,380.5928,380.7343,380.5551,380.706,12308.0
2021-08-03 12:30:00,403.81,404.01,403.72,404.0,7815.0,380.7154,380.904,380.6306,380.8945,7815.0
2021-08-03 12:35:00,404.05,404.19,404.04,404.17,8970.0,380.9417,381.0737,380.9323,381.0548,8970.0
2021-08-03 12:40:00,404.2,404.24,404.07,404.1,11710.0,381.0831,381.1208,380.9605,380.9888,11710.0
2021-08-03 12:45:00,404.12,404.19,404.06,404.11,14548.0,381.0077,381.0737,380.9511,380.9982,14548.0
2021-08-03 12:50:00,404.09,404.12,403.99,404.07,29708.0,380.9794,381.0077,380.8851,380.9605,29708.0
2021-08-03 12:55:00,404.1,404.32,404.09,404.3,15752.0,380.9888,381.1962,380.9794,381.1774,15752.0
2021-08-03 13:00:00,404.31,404.63,404.31,404.58,21367.0,381.1868,381.4885,381.1868,381.4414,21367.0
2021-08-03 13:05:00,404.59,404.75,404.56,404.71,10817.0,381.4508,381.6016,381.4225,381.5639,10817.0
2021-08-03 13:10:00,404.66,404.68,404.54,404.68,13477.0,381.5168,381.5356,381.4037,381.5356,13477.0
2021-08-03 13:15:00,404.7,404.73,404.63,404.63,5505.0,381.5545,381.5828,381.4885,381.4885,5505.0
2021-08-03 13:20:00,404.65,404.68,404.51,404.58,8764.0,381.5074,381.5356,381.3754,381.4414,8764.0
2021-08-03 13:25:00,404.55,404.61,404.49,404.57,16824.0,381.4131,381.4697,381.3565,381.4319,16824.0
2021-08-03 13:30:00,404.58,404.73,404.56,404.67,9553.0,381.4414,381.5828,381.4225,381.5262,9553.0
2021-08-03 13:35:00,404.66,404.69,404.49,404.54,21653.0,381.5168,381.5451,381.3565,381.4037,21653.0
2021-08-03 13:40:00,404.54,404.58,404.48,404.48,22230.0,381.4037,381.4414,381.3471,381.3471,22230.0
2021-08-03 13:45:00,404.49,404.6,404.47,404.57,10135.0,381.3565,381.4602,381.3377,381.4319,10135.0
2021-08-03 13:50:00,404.57,404.7,404.57,404.7,9375.0,381.4319,381.5545,381.4319,381.5545,9375.0
2021-08-03 13:55:00,404.72,404.74,404.64,404.67,7537.0,381.5734,381.5922,381.4979,381.5262,7537.0
2021-08-03 14:00:00,404.7,404.75,404.39,404.63,31208.0,381.5545,381.6016,381.2622,381.4885,31208.0
2021-08-03 14:05:00,404.56,404.79,404.55,404.76,14156.0,381.4225,381.6394,381.4131,381.6111,14156.0
2021-08-03 14:10:00,404.79,405.08,404.79,404.89,34580.0,381.6394,381.9128,381.6394,381.7336,34580.0
2021-08-03 14:15:00,404.89,405.02,404.84,404.96,15522.0,381.7336,381.8562,381.6865,381.7996,15522.0
2021-08-03 14:20:00,404.99,405.0,404.83,404.83,12256.0,381.8279,381.8373,381.6771,381.6771,12256.0
2021-08-03 14:25:00,404.88,405.03,404.88,404.96,13789.0,381.7242,381.8656,381.7242,381.7996,13789.0
2021-08-03 14:30:00,404.92,405.05,404.87,404.91,33356.0,381.7619,381.8845,381.7148,381.7525,33356.0
2021-08-03 14:35:00,404.91,404.97,404.87,404.95,40102.0,381.7525,381.8091,381.7148,381.7902,40102.0
2021-08-03 14:40:00,404.94,405.04,404.92,405.03,35800.0,381.7808,381.8751,381.7619,381.8656,35800.0
2021-08-03 14:45:00,405.05,405.05,404.65,404.66,51106.0,381.8845,381.8845,381.5074,381.5168,51106.0
2021-08-03 14:50:00,404.69,404.85,404.69,404.82,14756.0,381.5451,381.6959,381.5451,381.6676,14756.0
2021-08-03 14:55:00,404.78,405.0,404.78,404.92,6634.0,381.6299,381.8373,381.6299,381.7619,6634.0
2021-08-03 15:00:00,404.94,405.08,404.94,405.05,19920.0,381.7808,381.9128,381.7808,381.8845,19920.0
2021-08-03 15:05:00,405.04,405.33,405.02,405.16,16379.0,381.8751,382.1485,381.8562,381.9882,16379.0
2021-08-03 15:10:00,405.18,405.24,404.97,405.1,18821.0,382.0071,382.0636,381.8091,381.9316,18821.0
2021-08-03 15:15:00,405.12,405.27,405.11,405.21,18720.0,381.9505,382.0919,381.9411,382.0353,18720.0
2021-08-03 15:20:00,405.18,405.36,405.15,405.34,38988.0,382.0071,382.1768,381.9788,382.1579,38988.0
2021-08-03 15:25:00,405.34,405.39,405.28,405.3,24255.0,382.1579,382.205,382.1013,382.1202,24255.0
2021-08-03 15:30:00,405.28,405.46,405.28,405.42,53311.0,382.1013,382.271,382.1013,382.2333,53311.0
2021-08-03 15:35:00,405.4,405.45,405.25,405.26,29382.0,382.2145,382.2616,382.073,382.0825,29382.0
2021-08-03 15:40:00,405.25,405.36,405.12,405.12,37672.0,382.073,382.1768,381.9505,381.9505,37672.0
2021-08-03 15:45:00,405.1,405.26,405.05,405.17,37629.0,381.9316,382.0825,381.8845,381.9976,37629.0
2021-08-03 15:50:00,405.18,405.38,405.03,405.33,114056.0,382.0071,382.1956,381.8656,382.1485,114056.0
2021-08-03 15:55:00,405.33,405.66,405.23,405.56,423532.0,382.1485,382.4596,382.0542,382.3653,423532.0
2021-08-04 09:30:00,404.28,404.44,404.02,404.33,250288.0,381.1585,381.3094,380.9134,381.2057,250288.0
2021-08-04 09:35:00,404.33,404.55,404.11,404.29,97865.0,381.2057,381.4131,380.9982,381.168,97865.0
2021-08-04 09:40:00,404.24,404.25,404.03,404.2,32569.0,381.1208,381.1302,380.9228,381.0831,32569.0
2021-08-04 09:45:00,404.22,404.5,404.11,404.44,50244.0,381.102,381.3659,380.9982,381.3094,50244.0
2021-08-04 09:50:00,404.44,404.68,404.07,404.22,88309.0,381.3094,381.5356,380.9605,381.102,88309.0
2021-08-04 09:55:00,404.29,404.45,404.15,404.43,27253.0,381.168,381.3188,381.036,381.2999,27253.0
2021-08-04 10:00:00,404.44,404.86,404.33,404.85,82202.0,381.3094,381.7054,381.2057,381.6959,82202.0
2021-08-04 10:05:00,404.84,404.85,404.59,404.82,35394.0,381.6865,381.6959,381.4508,381.6676,35394.0
2021-08-04 10:10:00,404.83,404.86,404.45,404.59,35936.0,381.6771,381.7054,381.3188,381.4508,35936.0
2021-08-04 10:15:00,404.61,404.62,404.45,404.5,26317.0,381.4697,381.4791,381.3188,381.3659,26317.0
2021-08-04 10:20:00,404.51,404.51,404.23,404.32,28157.0,381.3754,381.3754,381.1114,381.1962,28157.0
2021-08-04 10:25:00,404.29,404.45,404.19,404.25,23467.0,381.168,381.3188,381.0737,381.1302,23467.0
2021-08-04 10:30:00,404.18,404.18,403.62,403.99,51736.0,381.0642,381.0642,380.5363,380.8851,51736.0
2021-08-04 10:35:00,403.99,404.15,403.99,404.08,34102.0,380.8851,381.036,380.8851,380.97,34102.0
2021-08-04 10:40:00,404.11,404.54,404.11,404.31,34292.0,380.9982,381.4037,380.9982,381.1868,34292.0
2021-08-04 10:45:00,404.31,404.53,404.27,404.29,25136.0,381.1868,381.3942,381.1491,381.168,25136.0
2021-08-04 10:50:00,404.33,404.34,403.92,404.03,24619.0,381.2057,381.2151,380.8191,380.9228,24619.0
2021-08-04 10:55:00,404.05,404.12,403.94,403.96,18088.0,380.9417,381.0077,380.838,380.8568,18088.0
2021-08-04 11:00:00,403.99,404.06,403.83,403.99,18603.0,380.8851,380.9511,380.7343,380.8851,18603.0
2021-08-04 11:05:00,404.0,404.39,403.95,404.35,32239.0,380.8945,381.2622,380.8474,381.2245,32239.0
2021-08-04 11:10:00,404.36,404.42,404.18,404.23,19096.0,381.2339,381.2905,381.0642,381.1114,19096.0
2021-08-04 11:15:00,404.23,404.34,404.18,404.18,13064.0,381.1114,381.2151,381.0642,381.0642,13064.0
2021-08-04 11:20:00,404.19,404.19,403.81,403.89,25761.0,381.0737,381.0737,380.7154,380.7908,25761.0
2021-08-04 11:25:00,403.9,403.97,403.74,403.8,15311.0,380.8003,380.8663,380.6494,380.706,15311.0
2021-08-04 11:30:00,403.82,404.0,403.72,403.94,15718.0,380.7248,380.8945,380.6306,380.838,15718.0
2021-08-04 11:35:00,403.98,404.0,403.5,403.67,22535.0,380.8757,380.8945,380.4231,380.5834,22535.0
2021-08-04 11:40:00,403.69,403.7,403.34,403.59,26602.0,380.6023,380.6117,380.2723,380.508,26602.0
2021-08-04 11:45:00,403.6,403.83,403.6,403.72,28488.0,380.5174,380.7343,380.5174,380.6306,28488.0
2021-08-04 11:50:00,403.7,403.85,403.56,403.7,31129.0,380.6117,380.7531,380.4797,380.6117,31129.0
2021-08-04 11:55:00,403.74,404.02,403.74,403.97,91392.0,380.6494,380.9134,380.6494,380.8663,91392.0
2021-08-04 12:00:00,403.95,404.01,403.86,403.96,20407.0,380.8474,380.904,380.7625,380.8568,20407.0
2021-08-04 12:05:00,403.97,404.13,403.97,404.13,11092.0,380.8663,381.0171,380.8663,381.0171,11092.0
2021-08-04 12:10:00,404.13,404.19,404.03,404.16,20743.0,381.0171,381.0737,380.9228,381.0454,20743.0
2021-08-04 12:15:00,404.15,404.23,404.06,404.18,6007.0,381.036,381.1114,380.9511,381.0642,6007.0
2021-08-04 12:20:00,404.16,404.16,403.92,403.94,13177.0,381.0454,381.0454,380.8191,380.838,13177.0
2021-08-04 12:25:00,403.95,404.0,403.77,403.87,29666.0,380.8474,380.8945,380.6777,380.772,29666.0
2021-08-04 12:30:00,403.87,403.97,403.77,403.89,13101.0,380.772,380.8663,380.6777,380.7908,13101.0
2021-08-04 12:35:00,403.88,403.98,403.84,403.98,5377.0,380.7814,380.8757,380.7437,380.8757,5377.0
2021-08-04 12:40:00,403.96,404.0,403.77,403.82,7856.0,380.8568,380.8945,380.6777,380.7248,7856.0
2021-08-04 12:45:00,403.82,404.05,403.82,404.05,8962.0,380.7248,380.9417,380.7248,380.9417,8962.0
2021-08-04 12:50:00,404.07,404.08,404.0,404.05,15064.0,380.9605,380.97,380.8945,380.9417,15064.0
2021-08-04 12:55:00,404.09,404.12,404.03,404.11,5153.0,380.9794,381.0077,380.9228,380.9982,5153.0
2021-08-04 13:00:00,404.1,404.3,404.1,404.22,12353.0,380.9888,381.1774,380.9888,381.102,12353.0
2021-08-04 13:05:00,404.21,404.49,404.21,404.46,8433.0,381.0925,381.3565,381.0925,381.3282,8433.0
2021-08-04 13:10:00,404.48,404.5,404.45,404.49,15505.0,381.3471,381.3659,381.3188,381.3565,15505.0
2021-08-04 13:15:00,404.46,404.49,404.38,404.47,11060.0,381.3282,381.3565,381.2528,381.3377,11060.0
2021-08-04 13:20:00,404.48,404.61,404.48,404.55,21232.0,381.3471,381.4697,381.3471,381.4131,21232.0
2021-08-04 13:25:00,404.55,404.55,404.35,404.36,13520.0,381.4131,381.4131,381.2245,381.2339,13520.0
2021-08-04 13:30:00,404.45,404.45,404.23,404.3,12520.0,381.3188,381.3188,381.1114,381.1774,12520.0
2021-08-04 13:35:00,404.33,404.34,404.23,404.32,14717.0,381.2057,381.2151,381.1114,381.1962,14717.0
2021-08-04 13:40:00,404.33,404.34,404.23,404.25,6895.0,381.2057,381.2151,381.1114,381.1302,6895.0
2021-08-04 13:45:00,404.24,404.38,404.16,404.37,21637.0,381.1208,381.2528,381.0454,381.2434,21637.0
2021-08-04 13:50:00,404.34,404.47,404.3,404.47,41411.0,381.2151,381.3377,381.1774,381.3377,41411.0
2021-08-04 13:55:00,404.46,404.48,404.36,404.36,8299.0,381.3282,381.3471,381.2339,381.2339,8299.0
2021-08-04 14:00:00,404.36,404.49,404.34,404.49,12700.0,381.2339,381.3565,381.2151,381.3565,12700.0
2021-08-04 14:05:00,404.52,404.58,404.49,404.56,8843.0,381.3848,381.4414,381.3565,381.4225,8843.0
2021-08-04 14:10:00,404.55,404.64,404.53,404.59,27768.0,381.4131,381.4979,381.3942,381.4508,27768.0
2021-08-04 14:15:00,404.59,404.61,404.54,404.56,15756.0,381.4508,381.4697,381.4037,381.4225,15756.0
2021-08-04 14:20:00,404.56,404.65,404.54,404.63,9626.0,381.4225,381.5074,381.4037,381.4885,9626.0
2021-08-04 14:25:00,404.6,404.6,404.5,404.55,27664.0,381.4602,381.4602,381.3659,381.4131,27664.0
2021-08-04 14:30:00,404.54,404.65,404.49,404.65,14022.0,381.4037,381.5074,381.3565,381.5074,14022.0
2021-08-04 14:35:00,404.66,404.74,404.62,404.71,29204.0,381.5168,381.5922,381.4791,381.5639,29204.0
2021-08-04 14:40:00,404.73,404.75,404.59,404.68,24721.0,381.5828,381.6016,381.4508,381.5356,24721.0
2021-08-04 14:45:00,404.65,404.66,404.27,404.35,28330.0,381.5074,381.5168,381.1491,381.2245,28330.0
2021-08-04 14:50:00,404.36,404.36,404.13,404.25,13917.0,381.2339,381.2339,381.0171,381.1302,13917.0
2021-08-04 14:55:00,404.29,404.29,404.13,404.25,20625.0,381.168,381.168,381.0171,381.1302,20625.0
2021-08-04 15:00:00,404.23,404.32,404.17,404.28,16976.0,381.1114,381.1962,381.0548,381.1585,16976.0
2021-08-04 15:05:00,404.29,404.38,404.16,404.16,10310.0,381.168,381.2528,381.0454,381.0454,10310.0
2021-08-04 15:10:00,404.17,404.23,404.0,404.06,25345.0,381.0548,381.1114,380.8945,380.9511,25345.0
2021-08-04 15:15:00,404.04,404.07,403.92,404.05,22569.0,380.9323,380.9605,380.8191,380.9417,22569.0
2021-08-04 15:20:00,404.08,404.21,404.07,404.16,18447.0,380.97,381.0925,380.9605,381.0454,18447.0
2021-08-04 15:25:00,404.16,404.25,404.14,404.23,6956.0,381.0454,381.1302,381.0265,381.1114,6956.0
2021-08-04 15:30:00,404.22,404.27,404.03,404.25,26094.0,381.102,381.1491,380.9228,381.1302,26094.0
2021-08-04 15:35:00,404.24,404.26,404.12,404.16,22285.0,381.1208,381.1397,381.0077,381.0454,22285.0
2021-08-04 15:40:00,404.18,404.29,404.06,404.27,29828.0,381.0642,381.168,380.9511,381.1491,29828.0
2021-08-04 15:45:00,404.27,404.29,404.16,404.17,41609.0,381.1491,381.168,381.0454,381.0548,41609.0
2021-08-04 15:50:00,404.19,404.42,404.08,404.15,150470.0,381.0737,381.2905,380.97,381.036,150470.0
2021-08-04 15:55:00,404.13,404.13,403.55,403.6,200792.0,381.0171,381.0171,380.4703,380.5174,200792.0
2021-08-05 09:30:00,404.7,404.85,404.38,404.75,159722.0,381.5545,381.6959,381.2528,381.6016,159722.0
2021-08-05 09:35:00,404.72,405.05,404.72,404.97,51998.0,381.5734,381.8845,381.5734,381.8091,51998.0
2021-08-05 09:40:00,404.98,405.02,404.74,404.88,45924.0,381.8185,381.8562,381.5922,381.7242,45924.0
2021-08-05 09:45:00,404.94,405.11,404.79,404.82,43046.0,381.7808,381.9411,381.6394,381.6676,43046.0
2021-08-05 09:50:00,404.83,405.09,404.83,405.06,38339.0,381.6771,381.9222,381.6771,381.8939,38339.0
2021-08-05 09:55:00,405.04,405.23,404.92,405.22,18027.0,381.8751,382.0542,381.7619,382.0448,18027.0
2021-08-05 10:00:00,405.23,405.29,405.07,405.27,21503.0,382.0542,382.1108,381.9033,382.0919,21503.0
2021-08-05 10:05:00,405.29,405.29,405.12,405.21,22746.0,382.1108,382.1108,381.9505,382.0353,22746.0
2021-08-05 10:10:00,405.22,405.27,404.91,405.22,43641.0,382.0448,382.0919,381.7525,382.0448,43641.0
2021-08-05 10:15:00,405.22,405.29,404.99,405.06,24870.0,382.0448,382.1108,381.8279,381.8939,24870.0
2021-08-05 10:20:00,405.04,405.06,404.89,404.91,15472.0,381.8751,381.8939,381.7336,381.7525,15472.0
2021-08-05 10:25:00,404.95,405.0,404.81,404.9,23336.0,381.7902,381.8373,381.6582,381.7431,23336.0
2021-08-05 10:30:00,404.92,405.02,404.87,404.9,18458.0,381.7619,381.8562,381.7148,381.7431,18458.0
2021-08-05 10:35:00,404.99,405.06,404.87,404.95,16681.0,381.8279,381.8939,381.7148,381.7902,16681.0
2021-08-05 10:40:00,404.94,405.16,404.94,405.13,11660.0,381.7808,381.9882,381.7808,381.9599,11660.0
2021-08-05 10:45:00,405.14,405.2,405.11,405.18,12691.0,381.9693,382.0259,381.9411,382.0071,12691.0
2021-08-05 10:50:00,405.2,405.42,405.2,405.41,20197.0,382.0259,382.2333,382.0259,382.2239,20197.0
2021-08-05 10:55:00,405.4,405.46,405.32,405.4,24001.0,382.2145,382.271,382.139,382.2145,24001.0
2021-08-05 11:00:00,405.4,405.52,405.33,405.45,32790.0,382.2145,382.3276,382.1485,382.2616,32790.0
2021-08-05 11:05:00,405.46,405.46,405.3,405.3,6689.0,382.271,382.271,382.1202,382.1202,6689.0
2021-08-05 11:10:00,405.29,405.42,405.29,405.39,22546.0,382.1108,382.2333,382.1108,382.205,22546.0
2021-08-05 11:15:00,405.41,405.43,405.25,405.31,16171.0,382.2239,382.2428,382.073,382.1296,16171.0
2021-08-05 11:20:00,405.34,405.45,405.33,405.39,10187.0,382.1579,382.2616,382.1485,382.205,10187.0
2021-08-05 11:25:00,405.41,405.52,405.37,405.46,15018.0,382.2239,382.3276,382.1862,382.271,15018.0
2021-08-05 11:30:00,405.47,405.53,405.45,405.48,13396.0,382.2805,382.337,382.2616,382.2899,13396.0
2021-08-05 11:35:00,405.51,405.51,405.36,405.38,16133.0,382.3182,382.3182,382.1768,382.1956,16133.0
2021-08-05 11:40:00,405.36,405.37,405.27,405.34,16056.0,382.1768,382.1862,382.0919,382.1579,16056.0
2021-08-05 11:45:00,405.32,405.34,405.27,405.31,9174.0,382.139,382.1579,382.0919,382.1296,9174.0
2021-08-05 11:50:00,405.34,405.41,405.32,405.39,10315.0,382.1579,382.2239,382.139,382.205,10315.0
2021-08-05 11:55:00,405.39,405.39,405.22,405.32,8417.0,382.205,382.205,382.0448,382.139,8417.0
2021-08-05 12:00:00,405.31,405.32,405.19,405.22,28741.0,382.1296,382.139,382.0165,382.0448,28741.0
2021-08-05 12:05:00,405.22,405.38,405.21,405.38,9067.0,382.0448,382.1956,382.0353,382.1956,9067.0
2021-08-05 12:10:00,405.37,405.42,405.34,405.42,9058.0,382.1862,382.2333,382.1579,382.2333,9058.0
2021-08-05 12:15:00,405.43,405.44,405.28,405.32,10651.0,382.2428,382.2522,382.1013,382.139,10651.0
2021-08-05 12:20:00,405.3,405.33,405.24,405.28,13103.0,382.1202,382.1485,382.0636,382.1013,13103.0
2021-08-05 12:25:00,405.29,405.3,405.2,405.23,180165.0,382.1108,382.1202,382.0259,382.0542,180165.0
2021-08-05 12:30:00,405.23,405.32,405.19,405.22,18391.0,382.0542,382.139,382.0165,382.0448,18391.0
2021-08-05 12:35:00,405.19,405.19,405.1,405.1,11190.0,382.0165,382.0165,381.9316,381.9316,11190.0
2021-08-05 12:40:00,405.11,405.11,404.99,405.02,59721.0,381.9411,381.9411,381.8279,381.8562,59721.0
2021-08-05 12:45:00,405.02,405.04,404.94,405.04,8385.0,381.8562,381.8751,381.7808,381.8751,8385.0
2021-08-05 12:50:00,405.04,405.07,405.01,405.01,6373.0,381.8751,381.9033,381.8468,381.8468,6373.0
2021-08-05 12:55:00,405.0,405.01,404.91,404.92,10163.0,381.8373,381.8468,381.7525,381.7619,10163.0
2021-08-05 13:00:00,404.92,405.0,404.88,404.99,7997.0,381.7619,381.8373,381.7242,381.8279,7997.0
2021-08-05 13:05:00,405.0,405.02,404.9,404.96,7558.0,381.8373,381.8562,381.7431,381.7996,7558.0
2021-08-05 13:10:00,404.97,405.06,404.97,405.05,7954.0,381.8091,381.8939,381.8091,381.8845,7954.0
2021-08-05 13:15:00,405.03,405.07,404.98,405.07,12726.0,381.8656,381.9033,381.8185,381.9033,12726.0
2021-08-05 13:20:00,405.09,405.14,405.04,405.1,6691.0,381.9222,381.9693,381.8751,381.9316,6691.0
2021-08-05 13:25:00,405.11,405.22,405.11,405.18,9327.0,381.9411,382.0448,381.9411,382.0071,9327.0
2021-08-05 13:30:00,405.19,405.26,405.18,405.2,11801.0,382.0165,382.0825,382.0071,382.0259,11801.0
2021-08-05 13:35:00,405.21,405.21,405.15,405.19,6847.0,382.0353,382.0353,381.9788,382.0165,6847.0
2021-08-05 13:40:00,405.2,405.25,405.2,405.21,8646.0,382.0259,382.073,382.0259,382.0353,8646.0
2021-08-05 13:45:00,405.21,405.31,405.2,405.3,12977.0,382.0353,382.1296,382.0259,382.1202,12977.0
2021-08-05 13:50:00,405.3,405.32,405.26,405.31,7475.0,382.1202,382.139,382.0825,382.1296,7475.0
2021-08-05 13:55:00,405.32,405.41,405.31,405.41,11520.0,382.139,382.2239,382.1296,382.2239,11520.0
2021-08-05 14:00:00,405.4,405.53,405.38,405.43,28984.0,382.2145,382.337,382.1956,382.2428,28984.0
2021-08-05 14:05:00,405.4,405.43,405.26,405.32,10815.0,382.2145,382.2428,382.0825,382.139,10815.0
2021-08-05 14:10:00,405.35,405.4,405.27,405.28,9458.0,382.1673,382.2145,382.0919,382.1013,9458.0
2021-08-05 14:15:00,405.28,405.37,405.28,405.33,8920.0,382.1013,382.1862,382.1013,382.1485,8920.0
2021-08-05 14:20:00,405.31,405.31,405.22,405.24,10544.0,382.1296,382.1296,382.0448,382.0636,10544.0
2021-08-05 14:25:00,405.24,405.33,405.23,405.26,11345.0,382.0636,382.1485,382.0542,382.0825,11345.0
2021-08-05 14:30:00,405.24,405.26,405.18,405.24,14886.0,382.0636,382.0825,382.0071,382.0636,14886.0
2021-08-05 14:35:00,405.24,405.3,405.22,405.28,11716.0,382.0636,382.1202,382.0448,382.1013,11716.0
2021-08-05 14:40:00,405.28,405.37,405.27,405.28,20396.0,382.1013,382.1862,382.0919,382.1013,20396.0
2021-08-05 14:45:00,405.28,405.28,405.17,405.2,12448.0,382.1013,382.1013,381.9976,382.0259,12448.0
2021-08-05 14:50:00,405.22,405.28,405.14,405.14,17001.0,382.0448,382.1013,381.9693,381.9693,17001.0
2021-08-05 14:55:00,405.14,405.25,405.12,405.17,22675.0,381.9693,382.073,381.9505,381.9976,22675.0
2021-08-05 15:00:00,405.18,405.32,405.14,405.32,16572.0,382.0071,382.139,381.9693,382.139,16572.0
2021-08-05 15:05:00,405.32,405.37,405.27,405.27,39219.0,382.139,382.1862,382.0919,382.0919,39219.0
2021-08-05 15:10:00,405.26,405.34,405.23,405.23,21729.0,382.0825,382.1579,382.0542,382.0542,21729.0
2021-08-05 15:15:00,405.24,405.25,405.09,405.11,28646.0,382.0636,382.073,381.9222,381.9411,28646.0
2021-08-05 15:20:00,405.12,405.22,405.11,405.16,19749.0,381.9505,382.0448,381.9411,381.9882,19749.0
2021-08-05 15:25:00,405.18,405.27,405.18,405.27,18006.0,382.0071,382.0919,382.0071,382.0919,18006.0
2021-08-05 15:30:00,405.26,405.4,405.22,405.4,110790.0,382.0825,382.2145,382.0448,382.2145,110790.0
2021-08-05 15:35:00,405.4,405.51,405.4,405.51,28660.0,382.2145,382.3182,382.2145,382.3182,28660.0
2021-08-05 15:40:00,405.5,405.63,405.46,405.62,39252.0,382.3088,382.4313,382.271,382.4219,39252.0
2021-08-05 15:45:00,405.59,405.67,405.52,405.67,72796.0,382.3936,382.469,382.3276,382.469,72796.0
2021-08-05 15:50:00,405.66,405.83,405.63,405.83,92828.0,382.4596,382.6199,382.4313,382.6199,92828.0
2021-08-05 15:55:00,405.81,406.19,405.78,406.14,208931.0,382.601,382.9593,382.5727,382.9121,208931.0
2021-08-06 09:30:00,406.41,407.18,406.37,407.08,152212.0,383.1667,383.8927,383.129,383.7984,152212.0
2021-08-06 09:35:00,407.07,407.18,406.73,406.88,36525.0,383.789,383.8927,383.4684,383.6098,36525.0
2021-08-06 09:40:00,406.93,407.11,406.84,406.97,23495.0,383.657,383.8267,383.5721,383.6947,23495.0
2021-08-06 09:45:00,406.99,407.04,406.66,406.72,27968.0,383.7135,383.7607,383.4024,383.459,27968.0
2021-08-06 09:50:00,406.77,406.77,406.21,406.46,23796.0,383.5061,383.5061,382.9781,383.2138,23796.0
2021-08-06 09:55:00,406.48,406.48,406.27,406.34,31004.0,383.2327,383.2327,383.0347,383.1007,31004.0
2021-08-06 10:00:00,406.38,406.64,406.17,406.64,52389.0,383.1384,383.3836,382.9404,383.3836,52389.0
2021-08-06 10:05:00,406.66,406.81,406.5,406.7,26136.0,383.4024,383.5438,383.2516,383.4401,26136.0
2021-08-06 10:10:00,406.66,406.76,406.5,406.5,19770.0,383.4024,383.4967,383.2516,383.2516,19770.0
2021-08-06 10:15:00,406.56,406.71,406.47,406.66,10943.0,383.3081,383.4495,383.2233,383.4024,10943.0
2021-08-06 10:20:00,406.63,406.79,406.56,406.79,20307.0,383.3741,383.525,383.3081,383.525,20307.0
2021-08-06 10:25:00,406.81,406.81,406.68,406.73,12451.0,383.5438,383.5438,383.4213,383.4684,12451.0
2021-08-06 10:30:00,406.7,406.92,406.7,406.86,6645.0,383.4401,383.6475,383.4401,383.591,6645.0
2021-08-06 10:35:00,406.84,406.9,406.67,406.71,10858.0,383.5721,383.6287,383.4118,383.4495,10858.0
2021-08-06 10:40:00,406.71,406.73,406.62,406.66,27576.0,383.4495,383.4684,383.3647,383.4024,27576.0
2021-08-06 10:45:00,406.65,406.7,406.39,406.39,15895.0,383.393,383.4401,383.1479,383.1479,15895.0
2021-08-06 10:50:00,406.34,406.41,406.25,406.41,21997.0,383.1007,383.1667,383.0159,383.1667,21997.0
2021-08-06 10:55:00,406.42,406.45,406.19,406.41,25537.0,383.1761,383.2044,382.9593,383.1667,25537.0
2021-08-06 11:00:00,406.47,406.61,406.35,406.35,25991.0,383.2233,383.3553,383.1101,383.1101,25991.0
2021-08-06 11:05:00,406.33,406.5,406.22,406.48,18671.0,383.0913,383.2516,382.9876,383.2327,18671.0
2021-08-06 11:10:00,406.51,406.52,406.37,406.4,12338.0,383.261,383.2704,383.129,383.1573,12338.0
2021-08-06 11:15:00,406.43,406.45,406.27,406.41,25184.0,383.1856,383.2044,383.0347,383.1667,25184.0
2021-08-06 11:20:00,406.47,406.75,406.47,406.72,15400.0,383.2233,383.4873,383.2233,383.459,15400.0
2021-08-06 11:25:00,406.73,406.73,406.47,406.71,16758.0,383.4684,383.4684,383.2233,383.4495,16758.0
2021-08-06 11:30:00,406.67,406.72,406.56,406.57,6956.0,383.4118,383.459,383.3081,383.3176,6956.0
2021-08-06 11:35:00,406.54,406.56,406.46,406.47,3802.0,383.2893,383.3081,383.2138,383.2233,3802.0
2021-08-06 11:40:00,406.43,406.53,406.4,406.47,5960.0,383.1856,383.2798,383.1573,383.2233,5960.0
2021-08-06 11:45:00,406.45,406.56,406.37,406.52,10360.0,383.2044,383.3081,383.129,383.2704,10360.0
2021-08-06 11:50:00,406.53,406.6,406.5,406.6,7386.0,383.2798,383.3458,383.2516,383.3458,7386.0
2021-08-06 11:55:00,406.59,406.86,406.56,406.86,10185.0,383.3364,383.591,383.3081,383.591,10185.0
2021-08-06 12:00:00,406.89,406.89,406.78,406.87,5370.0,383.6193,383.6193,383.5155,383.6004,5370.0
2021-08-06 12:05:00,406.86,406.86,406.79,406.79,5408.0,383.591,383.591,383.525,383.525,5408.0
2021-08-06 12:10:00,406.78,406.78,406.69,406.7,8825.0,383.5155,383.5155,383.4307,383.4401,8825.0
2021-08-06 12:15:00,406.71,406.77,406.64,406.7,11782.0,383.4495,383.5061,383.3836,383.4401,11782.0
2021-08-06 12:20:00,406.76,406.83,406.72,406.83,8410.0,383.4967,383.5627,383.459,383.5627,8410.0
2021-08-06 12:25:00,406.85,406.86,406.8,406.84,8504.0,383.5815,383.591,383.5344,383.5721,8504.0
2021-08-06 12:30:00,406.81,406.93,406.73,406.83,4565.0,383.5438,383.657,383.4684,383.5627,4565.0
2021-08-06 12:35:00,406.81,406.87,406.77,406.77,4517.0,383.5438,383.6004,383.5061,383.5061,4517.0
2021-08-06 12:40:00,406.74,406.76,406.67,406.69,7257.0,383.4778,383.4967,383.4118,383.4307,7257.0
2021-08-06 12:45:00,406.71,406.81,406.68,406.78,5325.0,383.4495,383.5438,383.4213,383.5155,5325.0
2021-08-06 12:50:00,406.78,406.92,406.78,406.92,8768.0,383.5155,383.6475,383.5155,383.6475,8768.0
2021-08-06 12:55:00,406.94,407.06,406.93,407.04,8783.0,383.6664,383.7795,383.657,383.7607,8783.0
2021-08-06 13:00:00,407.06,407.09,407.0,407.07,8577.0,383.7795,383.8078,383.723,383.789,8577.0
2021-08-06 13:05:00,407.05,407.06,406.99,406.99,6985.0,383.7701,383.7795,383.7135,383.7135,6985.0
2021-08-06 13:10:00,407.01,407.08,406.97,407.07,5510.0,383.7324,383.7984,383.6947,383.789,5510.0
2021-08-06 13:15:00,407.07,407.1,407.03,407.08,6346.0,383.789,383.8172,383.7512,383.7984,6346.0
2021-08-06 13:20:00,407.07,407.07,406.9,406.91,9696.0,383.789,383.789,383.6287,383.6381,9696.0
2021-08-06 13:25:00,406.9,406.93,406.85,406.89,7184.0,383.6287,383.657,383.5815,383.6193,7184.0
2021-08-06 13:30:00,406.89,406.96,406.86,406.96,6280.0,383.6193,383.6853,383.591,383.6853,6280.0
2021-08-06 13:35:00,406.96,406.99,406.93,406.93,12001.0,383.6853,383.7135,383.657,383.657,12001.0
2021-08-06 13:40:00,406.92,406.93,406.81,406.84,5355.0,383.6475,383.657,383.5438,383.5721,5355.0
2021-08-06 13:45:00,406.84,406.95,406.82,406.89,13535.0,383.5721,383.6758,383.5533,383.6193,13535.0
2021-08-06 13:50:00,406.88,406.92,406.83,406.83,5638.0,383.6098,383.6475,383.5627,383.5627,5638.0
2021-08-06 13:55:00,406.85,406.95,406.85,406.95,4472.0,383.5815,383.6758,383.5815,383.6758,4472.0
2021-08-06 14:00:00,406.95,407.0,406.92,406.99,9904.0,383.6758,383.723,383.6475,383.7135,9904.0
2021-08-06 14:05:00,406.95,407.01,406.89,406.92,17439.0,383.6758,383.7324,383.6193,383.6475,17439.0
2021-08-06 14:10:00,406.96,406.96,406.85,406.86,8324.0,383.6853,383.6853,383.5815,383.591,8324.0
2021-08-06 14:15:00,406.84,406.94,406.83,406.91,5438.0,383.5721,383.6664,383.5627,383.6381,5438.0
2021-08-06 14:20:00,406.93,406.93,406.81,406.84,4943.0,383.657,383.657,383.5438,383.5721,4943.0
2021-08-06 14:25:00,406.85,406.86,406.76,406.82,8156.0,383.5815,383.591,383.4967,383.5533,8156.0
2021-08-06 14:30:00,406.82,406.85,406.76,406.81,7817.0,383.5533,383.5815,383.4967,383.5438,7817.0
2021-08-06 14:35:00,406.79,406.82,406.74,406.8,8113.0,383.525,383.5533,383.4778,383.5344,8113.0
2021-08-06 14:40:00,406.79,406.79,406.68,406.69,31695.0,383.525,383.525,383.4213,383.4307,31695.0
2021-08-06 14:45:00,406.69,406.7,406.52,406.53,41362.0,383.4307,383.4401,383.2704,383.2798,41362.0
2021-08-06 14:50:00,406.52,406.61,406.5,406.5,12707.0,383.2704,383.3553,383.2516,383.2516,12707.0
2021-08-06 14:55:00,406.5,406.5,406.39,406.39,13487.0,383.2516,383.2516,383.1479,383.1479,13487.0
2021-08-06 15:00:00,406.4,406.46,406.29,406.31,12337.0,383.1573,383.2138,383.0536,383.0724,12337.0
2021-08-06 15:05:00,406.32,406.51,406.32,406.51,13352.0,383.0819,383.261,383.0819,383.261,13352.0
2021-08-06 15:10:00,406.5,406.64,406.48,406.61,16294.0,383.2516,383.3836,383.2327,383.3553,16294.0
2021-08-06 15:15:00,406.61,406.66,406.58,406.64,15168.0,383.3553,383.4024,383.327,383.3836,15168.0
2021-08-06 15:20:00,406.64,406.7,406.62,406.68,47983.0,383.3836,383.4401,383.3647,383.4213,47983.0
2021-08-06 15:25:00,406.69,406.79,406.65,406.79,11069.0,383.4307,383.525,383.393,383.525,11069.0
2021-08-06 15:30:00,406.77,406.86,406.73,406.86,19614.0,383.5061,383.591,383.4684,383.591,19614.0
2021-08-06 15:35:00,406.87,406.95,406.71,406.71,20313.0,383.6004,383.6758,383.4495,383.4495,20313.0
2021-08-06 15:40:00,406.72,406.76,406.51,406.51,35064.0,383.459,383.4967,383.261,383.261,35064.0
2021-08-06 15:45:00,406.52,406.53,406.43,406.49,57127.0,383.2704,383.2798,383.1856,383.2421,57127.0
2021-08-06 15:50:00,406.48,406.61,406.35,406.59,59554.0,383.2327,383.3553,383.1101,383.3364,59554.0
2021-08-06 15:55:00,406.59,406.89,406.58,406.83,151503.0,383.3364,383.6193,383.327,383.5627,151503.0
2021-08-09 09:30:00,406.75,407.04,406.3,406.32,141833.0,383.4873,383.7607,383.063,383.0819,141833.0
2021-08-09 09:35:00,406.27,406.27,405.69,405.9,65801.0,383.0347,383.0347,382.4879,382.6859,65801.0
2021-08-09 09:40:00,405.83,406.22,405.8,406.2,49761.0,382.6199,382.9876,382.5916,382.9687,49761.0
2021-08-09 09:45:00,406.21,406.52,406.15,406.34,32871.0,382.9781,383.2704,382.9216,383.1007,32871.0
2021-08-09 09:50:00,406.4,406.43,406.12,406.13,25913.0,383.1573,383.1856,382.8933,382.9027,25913.0
2021-08-09 09:55:00,406.12,406.27,405.98,406.13,43847.0,382.8933,383.0347,382.7613,382.9027,43847.0
2021-08-09 10:00:00,406.13,406.2,406.05,406.05,16705.0,382.9027,382.9687,382.8273,382.8273,16705.0
2021-08-09 10:05:00,406.07,406.25,406.0,406.01,13712.0,382.8462,383.0159,382.7802,382.7896,13712.0
2021-08-09 10:10:00,406.0,406.19,405.88,405.91,11550.0,382.7802,382.9593,382.667,382.6953,11550.0
2021-08-09 10:15:00,405.88,406.05,405.84,406.01,46723.0,382.667,382.8273,382.6293,382.7896,46723.0
2021-08-09 10:20:00,406.0,406.13,406.0,406.13,17171.0,382.7802,382.9027,382.7802,382.9027,17171.0
2021-08-09 10:25:00,406.1,406.22,406.1,406.14,19052.0,382.8744,382.9876,382.8744,382.9121,19052.0
2021-08-09 10:30:00,406.15,406.25,406.1,406.1,18005.0,382.9216,383.0159,382.8744,382.8744,18005.0
2021-08-09 10:35:00,406.08,406.31,406.05,406.21,15453.0,382.8556,383.0724,382.8273,382.9781,15453.0
2021-08-09 10:40:00,406.25,406.41,406.25,406.36,5358.0,383.0159,383.1667,383.0159,383.1196,5358.0
2021-08-09 10:45:00,406.33,406.42,406.31,406.33,15874.0,383.0913,383.1761,383.0724,383.0913,15874.0
2021-08-09 10:50:00,406.32,406.58,406.25,406.34,19227.0,383.0819,383.327,383.0159,383.1007,19227.0
2021-08-09 10:55:00,406.35,406.38,406.07,406.22,20911.0,383.1101,383.1384,382.8462,382.9876,20911.0
2021-08-09 11:00:00,406.16,406.24,406.1,406.11,42815.0,382.931,383.0064,382.8744,382.8839,42815.0
2021-08-09 11:05:00,406.15,406.26,406.1,406.19,10311.0,382.9216,383.0253,382.8744,382.9593,10311.0
2021-08-09 11:10:00,406.22,406.27,406.13,406.19,15794.0,382.9876,383.0347,382.9027,382.9593,15794.0
2021-08-09 11:15:00,406.18,406.33,406.15,406.32,11782.0,382.9499,383.0913,382.9216,383.0819,11782.0
2021-08-09 11:20:00,406.3,406.37,406.15,406.18,11853.0,383.063,383.129,382.9216,382.9499,11853.0
2021-08-09 11:25:00,406.21,406.33,406.15,406.33,5641.0,382.9781,383.0913,382.9216,383.0913,5641.0
2021-08-09 11:30:00,406.33,406.37,406.28,406.37,5173.0,383.0913,383.129,383.0441,383.129,5173.0
2021-08-09 11:35:00,406.36,406.45,406.35,406.35,4574.0,383.1196,383.2044,383.1101,383.1101,4574.0
2021-08-09 11:40:00,406.36,406.45,406.36,406.42,6069.0,383.1196,383.2044,383.1196,383.1761,6069.0
2021-08-09 11:45:00,406.44,406.51,406.39,406.5,7364.0,383.195,383.261,383.1479,383.2516,7364.0
2021-08-09 11:50:00,406.49,406.61,406.49,406.61,5084.0,383.2421,383.3553,383.2421,383.3553,5084.0
2021-08-09 11:55:00,406.61,406.66,406.59,406.66,9542.0,383.3553,383.4024,383.3364,383.4024,9542.0
2021-08-09 12:00:00,406.67,406.67,406.49,406.49,13096.0,383.4118,383.4118,383.2421,383.2421,13096.0
2021-08-09 12:05:00,406.58,406.6,406.5,406.52,7838.0,383.327,383.3458,383.2516,383.2704,7838.0
2021-08-09 12:10:00,406.54,406.57,406.52,406.54,6180.0,383.2893,383.3176,383.2704,383.2893,6180.0
2021-08-09 12:15:00,406.51,406.57,406.5,406.5,7795.0,383.261,383.3176,383.2516,383.2516,7795.0
2021-08-09 12:20:00,406.5,406.54,406.41,406.43,9305.0,383.2516,383.2893,383.1667,383.1856,9305.0
2021-08-09 12:25:00,406.41,406.45,406.38,406.41,11159.0,383.1667,383.2044,383.1384,383.1667,11159.0
2021-08-09 12:30:00,406.41,406.52,406.41,406.46,5596.0,383.1667,383.2704,383.1667,383.2138,5596.0
2021-08-09 12:35:00,406.49,406.5,406.41,406.48,3260.0,383.2421,383.2516,383.1667,383.2327,3260.0
2021-08-09 12:40:00,406.5,406.5,406.4,406.43,5125.0,383.2516,383.2516,383.1573,383.1856,5125.0
2021-08-09 12:45:00,406.45,406.52,406.44,406.47,4106.0,383.2044,383.2704,383.195,383.2233,4106.0
2021-08-09 12:50:00,406.51,406.54,406.49,406.53,5048.0,383.261,383.2893,383.2421,383.2798,5048.0
2021-08-09 12:55:00,406.53,406.55,406.45,406.49,4743.0,383.2798,383.2987,383.2044,383.2421,4743.0
2021-08-09 13:00:00,406.51,406.59,406.5,406.52,8518.0,383.261,383.3364,383.2516,383.2704,8518.0
2021-08-09 13:05:00,406.52,406.57,406.51,406.55,4840.0,383.2704,383.3176,383.261,383.2987,4840.0
2021-08-09 13:10:00,406.53,406.57,406.5,406.57,7448.0,383.2798,383.3176,383.2516,383.3176,7448.0
2021-08-09 13:15:00,406.57,406.61,406.47,406.48,11205.0,383.3176,383.3553,383.2233,383.2327,11205.0
2021-08-09 13:20:00,406.48,406.57,406.44,406.56,5601.0,383.2327,383.3176,383.195,383.3081,5601.0
2021-08-09 13:25:00,406.57,406.57,406.47,406.48,6510.0,383.3176,383.3176,383.2233,383.2327,6510.0
2021-08-09 13:30:00,406.46,406.47,406.41,406.42,8123.0,383.2138,383.2233,383.1667,383.1761,8123.0
2021-08-09 13:35:00,406.41,406.53,406.4,406.52,9170.0,383.1667,383.2798,383.1573,383.2704,9170.0
2021-08-09 13:40:00,406.53,406.56,406.49,406.53,10552.0,383.2798,383.3081,383.2421,383.2798,10552.0
2021-08-09 13:45:00,406.52,406.55,406.49,406.52,5404.0,383.2704,383.2987,383.2421,383.2704,5404.0
2021-08-09 13:50:00,406.53,406.55,406.51,406.54,7159.0,383.2798,383.2987,383.261,383.2893,7159.0
2021-08-09 13:55:00,406.55,406.63,406.54,406.57,14527.0,383.2987,383.3741,383.2893,383.3176,14527.0
2021-08-09 14:00:00,406.56,406.64,406.56,406.64,6800.0,383.3081,383.3836,383.3081,383.3836,6800.0
2021-08-09 14:05:00,406.64,406.65,406.61,406.63,3056.0,383.3836,383.393,383.3553,383.3741,3056.0
2021-08-09 14:10:00,406.64,406.7,406.62,406.66,5105.0,383.3836,383.4401,383.3647,383.4024,5105.0
2021-08-09 14:15:00,406.65,406.73,406.65,406.73,7185.0,383.393,383.4684,383.393,383.4684,7185.0
2021-08-09 14:20:00,406.72,406.75,406.71,406.75,4671.0,383.459,383.4873,383.4495,383.4873,4671.0
2021-08-09 14:25:00,406.76,406.9,406.74,406.9,11545.0,383.4967,383.6287,383.4778,383.6287,11545.0
2021-08-09 14:30:00,406.93,407.03,406.92,407.0,19873.0,383.657,383.7512,383.6475,383.723,19873.0
2021-08-09 14:35:00,407.03,407.05,406.97,407.01,13204.0,383.7512,383.7701,383.6947,383.7324,13204.0
2021-08-09 14:40:00,406.97,406.97,406.77,406.8,31336.0,383.6947,383.6947,383.5061,383.5344,31336.0
2021-08-09 14:45:00,406.81,406.86,406.76,406.84,8050.0,383.5438,383.591,383.4967,383.5721,8050.0
2021-08-09 14:50:00,406.84,406.84,406.75,406.8,10314.0,383.5721,383.5721,383.4873,383.5344,10314.0
2021-08-09 14:55:00,406.79,406.83,406.76,406.8,31513.0,383.525,383.5627,383.4967,383.5344,31513.0
2021-08-09 15:00:00,406.78,406.83,406.73,406.79,7505.0,383.5155,383.5627,383.4684,383.525,7505.0
2021-08-09 15:05:00,406.77,406.77,406.7,406.75,6283.0,383.5061,383.5061,383.4401,383.4873,6283.0
2021-08-09 15:10:00,406.75,406.76,406.68,406.75,14799.0,383.4873,383.4967,383.4213,383.4873,14799.0
2021-08-09 15:15:00,406.76,406.81,406.7,406.71,16105.0,383.4967,383.5438,383.4401,383.4495,16105.0
2021-08-09 15:20:00,406.72,406.72,406.53,406.55,44359.0,383.459,383.459,383.2798,383.2987,44359.0
2021-08-09 15:25:00,406.57,406.65,406.52,406.64,12471.0,383.3176,383.393,383.2704,383.3836,12471.0
2021-08-09 15:30:00,406.63,406.77,406.63,406.77,12828.0,383.3741,383.5061,383.3741,383.5061,12828.0
2021-08-09 15:35:00,406.77,406.93,406.76,406.89,13284.0,383.5061,383.657,383.4967,383.6193,13284.0
2021-08-09 15:40:00,406.89,406.89,406.62,406.64,69020.0,383.6193,383.6193,383.3647,383.3836,69020.0
2021-08-09 15:45:00,406.61,406.61,406.44,406.45,20505.0,383.3553,383.3553,383.195,383.2044,20505.0
2021-08-09 15:50:00,406.44,406.53,406.22,406.37,34485.0,383.195,383.2798,382.9876,383.129,34485.0
2021-08-09 15:55:00,406.36,406.56,406.34,406.51,37406.0,383.1196,383.3081,383.1007,383.261,37406.0
2021-08-10 09:30:00,406.91,406.94,406.56,406.68,87235.0,383.6381,383.6664,383.3081,383.4213,87235.0
2021-08-10 09:35:00,406.69,406.84,406.6,406.75,40706.0,383.4307,383.5721,383.3458,383.4873,40706.0
2021-08-10 09:40:00,406.78,406.97,406.73,406.96,18684.0,383.5155,383.6947,383.4684,383.6853,18684.0
2021-08-10 09:45:00,407.0,407.08,406.85,406.92,30595.0,383.723,383.7984,383.5815,383.6475,30595.0
2021-08-10 09:50:00,406.92,407.05,406.9,406.98,41832.0,383.6475,383.7701,383.6287,383.7041,41832.0
2021-08-10 09:55:00,407.04,407.28,407.02,407.15,21926.0,383.7607,383.987,383.7418,383.8644,21926.0
2021-08-10 10:00:00,407.19,407.33,407.19,407.23,27339.0,383.9021,384.0341,383.9021,383.9398,27339.0
2021-08-10 10:05:00,407.22,407.37,407.12,407.33,82581.0,383.9304,384.0718,383.8361,384.0341,82581.0
2021-08-10 10:10:00,407.33,407.59,407.31,407.52,45939.0,384.0341,384.2792,384.0152,384.2132,45939.0
2021-08-10 10:15:00,407.55,407.67,407.42,407.44,22716.0,384.2415,384.3546,384.1189,384.1378,22716.0
2021-08-10 10:20:00,407.46,407.58,407.44,407.58,9729.0,384.1567,384.2698,384.1378,384.2698,9729.0
2021-08-10 10:25:00,407.6,407.6,407.33,407.36,13171.0,384.2886,384.2886,384.0341,384.0624,13171.0
2021-08-10 10:30:00,407.35,407.35,406.65,406.9,41222.0,384.0529,384.0529,383.393,383.6287,41222.0
2021-08-10 10:35:00,406.9,407.04,406.77,406.95,20815.0,383.6287,383.7607,383.5061,383.6758,20815.0
2021-08-10 10:40:00,406.92,406.92,406.37,406.4,55003.0,383.6475,383.6475,383.129,383.1573,55003.0
2021-08-10 10:45:00,406.41,406.8,406.4,406.74,37523.0,383.1667,383.5344,383.1573,383.4778,37523.0
2021-08-10 10:50:00,406.71,406.74,406.23,406.47,55068.0,383.4495,383.4778,382.997,383.2233,55068.0
2021-08-10 10:55:00,406.44,406.64,406.37,406.63,16050.0,383.195,383.3836,383.129,383.3741,16050.0
2021-08-10 11:00:00,406.6,406.7,406.32,406.6,16135.0,383.3458,383.4401,383.0819,383.3458,16135.0
2021-08-10 11:05:00,406.62,406.71,406.44,406.46,18066.0,383.3647,383.4495,383.195,383.2138,18066.0
2021-08-10 11:10:00,406.42,406.61,406.32,406.36,17327.0,383.1761,383.3553,383.0819,383.1196,17327.0
2021-08-10 11:15:00,406.31,406.52,406.28,406.42,19007.0,383.0724,383.2704,383.0441,383.1761,19007.0
2021-08-10 11:20:00,406.41,406.89,406.41,406.86,14503.0,383.1667,383.6193,383.1667,383.591,14503.0
2021-08-10 11:25:00,406.86,406.97,406.79,406.91,6696.0,383.591,383.6947,383.525,383.6381,6696.0
2021-08-10 11:30:00,406.9,406.91,406.72,406.84,15785.0,383.6287,383.6381,383.459,383.5721,15785.0
2021-08-10 11:35:00,406.84,406.97,406.84,406.94,19087.0,383.5721,383.6947,383.5721,383.6664,19087.0
2021-08-10 11:40:00,406.99,407.14,406.97,407.14,10836.0,383.7135,383.855,383.6947,383.855,10836.0
2021-08-10 11:45:00,407.15,407.27,407.11,407.24,13434.0,383.8644,383.9775,383.8267,383.9492,13434.0
2021-08-10 11:50:00,407.25,407.28,407.22,407.24,8561.0,383.9587,383.987,383.9304,383.9492,8561.0
2021-08-10 11:55:00,407.25,407.3,407.23,407.29,13783.0,383.9587,384.0058,383.9398,383.9964,13783.0
2021-08-10 12:00:00,407.31,407.46,407.29,407.32,23899.0,384.0152,384.1567,383.9964,384.0247,23899.0
2021-08-10 12:05:00,407.35,407.4,407.27,407.28,11491.0,384.0529,384.1001,383.9775,383.987,11491.0
2021-08-10 12:10:00,407.28,407.28,407.19,407.26,6243.0,383.987,383.987,383.9021,383.9681,6243.0
2021-08-10 12:15:00,407.26,407.44,407.26,407.41,9591.0,383.9681,384.1378,383.9681,384.1095,9591.0
2021-08-10 12:20:00,407.41,407.51,407.38,407.44,5634.0,384.1095,384.2038,384.0812,384.1378,5634.0
2021-08-10 12:25:00,407.46,407.54,407.34,407.35,12247.0,384.1567,384.2321,384.0435,384.0529,12247.0
2021-08-10 12:30:00,407.3,407.31,407.14,407.17,13840.0,384.0058,384.0152,383.855,383.8832,13840.0
2021-08-10 12:35:00,407.19,407.29,407.19,407.2,5723.0,383.9021,383.9964,383.9021,383.9115,5723.0
2021-08-10 12:40:00,407.19,407.23,407.11,407.14,7978.0,383.9021,383.9398,383.8267,383.855,7978.0
2021-08-10 12:45:00,407.17,407.18,407.03,407.11,36583.0,383.8832,383.8927,383.7512,383.8267,36583.0
2021-08-10 12:50:00,407.12,407.18,407.11,407.11,6807.0,383.8361,383.8927,383.8267,383.8267,6807.0
2021-08-10 12:55:00,407.13,407.16,407.08,407.16,10115.0,383.8455,383.8738,383.7984,383.8738,10115.0
2021-08-10 13:00:00,407.16,407.23,407.11,407.17,10899.0,383.8738,383.9398,383.8267,383.8832,10899.0
2021-08-10 13:05:00,407.17,407.18,407.1,407.14,10290.0,383.8832,383.8927,383.8172,383.855,10290.0
2021-08-10 13:10:00,407.12,407.18,407.09,407.12,9765.0,383.8361,383.8927,383.8078,383.8361,9765.0
2021-08-10 13:15:00,407.08,407.25,407.07,407.24,7712.0,383.7984,383.9587,383.789,383.9492,7712.0
2021-08-10 13:20:00,407.19,407.19,407.07,407.14,5072.0,383.9021,383.9021,383.789,383.855,5072.0
2021-08-10 13:25:00,407.12,407.17,407.01,407.14,6483.0,383.8361,383.8832,383.7324,383.855,6483.0
2021-08-10 13:30:00,407.11,407.25,407.08,407.22,19562.0,383.8267,383.9587,383.7984,383.9304,19562.0
2021-08-10 13:35:00,407.21,407.23,407.16,407.19,5397.0,383.921,383.9398,383.8738,383.9021,5397.0
2021-08-10 13:40:00,407.19,407.24,407.18,407.18,8413.0,383.9021,383.9492,383.8927,383.8927,8413.0
2021-08-10 13:45:00,407.14,407.14,406.81,406.99,31124.0,383.855,383.855,383.5438,383.7135,31124.0
2021-08-10 13:50:00,406.98,407.08,406.95,407.07,54302.0,383.7041,383.7984,383.6758,383.789,54302.0
2021-08-10 13:55:00,407.06,407.23,407.04,407.21,7665.0,383.7795,383.9398,383.7607,383.921,7665.0
2021-08-10 14:00:00,407.23,407.31,406.99,407.0,27902.0,383.9398,384.0152,383.7135,383.723,27902.0
2021-08-10 14:05:00,406.98,407.02,406.87,406.91,12829.0,383.7041,383.7418,383.6004,383.6381,12829.0
2021-08-10 14:10:00,406.86,406.94,406.78,406.81,20159.0,383.591,383.6664,383.5155,383.5438,20159.0
2021-08-10 14:15:00,406.81,406.97,406.71,406.97,27471.0,383.5438,383.6947,383.4495,383.6947,27471.0
2021-08-10 14:20:00,406.97,407.03,406.86,407.01,30644.0,383.6947,383.7512,383.591,383.7324,30644.0
2021-08-10 14:25:00,407.0,407.09,406.98,407.06,8335.0,383.723,383.8078,383.7041,383.7795,8335.0
2021-08-10 14:30:00,407.06,407.13,407.04,407.12,10375.0,383.7795,383.8455,383.7607,383.8361,10375.0
2021-08-10 14:35:00,407.16,407.17,407.07,407.16,7413.0,383.8738,383.8832,383.789,383.8738,7413.0
2021-08-10 14:40:00,407.16,407.16,407.06,407.09,8979.0,383.8738,383.8738,383.7795,383.8078,8979.0
2021-08-10 14:45:00,407.09,407.17,407.09,407.15,16037.0,383.8078,383.8832,383.8078,383.8644,16037.0
2021-08-10 14:50:00,407.13,407.14,407.05,407.11,5745.0,383.8455,383.855,383.7701,383.8267,5745.0
2021-08-10 14:55:00,407.08,407.12,407.03,407.12,10419.0,383.7984,383.8361,383.7512,383.8361,10419.0
2021-08-10 15:00:00,407.12,407.14,406.95,406.95,90225.0,383.8361,383.855,383.6758,383.6758,90225.0
2021-08-10 15:05:00,406.96,406.98,406.88,406.95,27908.0,383.6853,383.7041,383.6098,383.6758,27908.0
2021-08-10 15:10:00,406.93,406.99,406.82,406.91,11155.0,383.657,383.7135,383.5533,383.6381,11155.0
2021-08-10 15:15:00,406.88,406.95,406.82,406.85,8410.0,383.6098,383.6758,383.5533,383.5815,8410.0
2021-08-10 15:20:00,406.9,406.97,406.87,406.96,8912.0,383.6287,383.6947,383.6004,383.6853,8912.0
2021-08-10 15:25:00,406.97,406.98,406.91,406.97,28355.0,383.6947,383.7041,383.6381,383.6947,28355.0
2021-08-10 15:30:00,406.97,407.0,406.83,406.91,23665.0,383.6947,383.723,383.5627,383.6381,23665.0
2021-08-10 15:35:00,406.93,407.01,406.76,406.76,15735.0,383.657,383.7324,383.4967,383.4967,15735.0
2021-08-10 15:40:00,406.79,406.86,406.73,406.75,16926.0,383.525,383.591,383.4684,383.4873,16926.0
2021-08-10 15:45:00,406.75,406.78,406.6,406.63,18445.0,383.4873,383.5155,383.3458,383.3741,18445.0
2021-08-10 15:50:00,406.64,406.69,406.54,406.58,30393.0,383.3836,383.4307,383.2893,383.327,30393.0
2021-08-10 15:55:00,406.58,406.95,406.54,406.92,51165.0,383.327,383.6758,383.2893,383.6475,51165.0
2021-08-11 09:30:00,408.0,408.04,407.75,407.75,112041.0,384.6658,384.7035,384.4301,384.4301,112041.0
2021-08-11 09:35:00,407.74,407.88,407.49,407.83,38889.0,384.4206,384.5526,384.1849,384.5055,38889.0
2021-08-11 09:40:00,407.84,407.84,407.61,407.81,18402.0,384.5149,384.5149,384.2981,384.4866,18402.0
2021-08-11 09:45:00,407.88,408.07,407.69,408.03,34250.0,384.5526,384.7318,384.3735,384.6941,34250.0
2021-08-11 09:50:00,408.02,408.04,407.9,407.91,16695.0,384.6846,384.7035,384.5715,384.5809,16695.0
2021-08-11 09:55:00,407.95,408.01,407.77,407.77,20408.0,384.6186,384.6752,384.4489,384.4489,20408.0
2021-08-11 10:00:00,407.8,407.96,407.77,407.79,22342.0,384.4772,384.6281,384.4489,384.4678,22342.0
2021-08-11 10:05:00,407.77,407.97,407.75,407.96,23952.0,384.4489,384.6375,384.4301,384.6281,23952.0
2021-08-11 10:10:00,407.97,408.0,407.76,407.81,22001.0,384.6375,384.6658,384.4395,384.4866,22001.0
2021-08-11 10:15:00,407.87,407.92,407.7,407.88,15948.0,384.5432,384.5903,384.3829,384.5526,15948.0
2021-08-11 10:20:00,407.88,407.91,407.77,407.88,9973.0,384.5526,384.5809,384.4489,384.5526,9973.0
2021-08-11 10:25:00,407.89,407.91,407.81,407.86,8205.0,384.5621,384.5809,384.4866,384.5338,8205.0
2021-08-11 10:30:00,407.84,407.87,407.61,407.66,13400.0,384.5149,384.5432,384.2981,384.3452,13400.0
2021-08-11 10:35:00,407.64,407.76,407.52,407.65,16304.0,384.3264,384.4395,384.2132,384.3358,16304.0
2021-08-11 10:40:00,407.66,407.92,407.64,407.88,32629.0,384.3452,384.5903,384.3264,384.5526,32629.0
2021-08-11 10:45:00,407.85,407.92,407.74,407.82,43446.0,384.5244,384.5903,384.4206,384.4961,43446.0
2021-08-11 10:50:00,407.84,407.9,407.77,407.82,15837.0,384.5149,384.5715,384.4489,384.4961,15837.0
2021-08-11 10:55:00,407.81,407.82,407.56,407.56,15920.0,384.4866,384.4961,384.2509,384.2509,15920.0
2021-08-11 11:00:00,407.59,407.59,407.2,407.34,38716.0,384.2792,384.2792,383.9115,384.0435,38716.0
2021-08-11 11:05:00,407.34,407.42,407.22,407.26,20966.0,384.0435,384.1189,383.9304,383.9681,20966.0
2021-08-11 11:10:00,407.26,407.35,407.08,407.26,31544.0,383.9681,384.0529,383.7984,383.9681,31544.0
2021-08-11 11:15:00,407.21,407.31,407.0,407.11,24117.0,383.921,384.0152,383.723,383.8267,24117.0
2021-08-11 11:20:00,407.14,407.39,407.13,407.36,25673.0,383.855,384.0907,383.8455,384.0624,25673.0
2021-08-11 11:25:00,407.36,407.38,407.18,407.18,13545.0,384.0624,384.0812,383.8927,383.8927,13545.0
2021-08-11 11:30:00,407.11,407.35,407.03,407.29,9293.0,383.8267,384.0529,383.7512,383.9964,9293.0
2021-08-11 11:35:00,407.27,407.36,407.19,407.23,13324.0,383.9775,384.0624,383.9021,383.9398,13324.0
2021-08-11 11:40:00,407.2,407.23,407.0,407.04,10670.0,383.9115,383.9398,383.723,383.7607,10670.0
2021-08-11 11:45:00,407.0,407.11,406.95,406.96,12378.0,383.723,383.8267,383.6758,383.6853,12378.0
2021-08-11 11:50:00,406.96,407.06,406.91,406.99,22334.0,383.6853,383.7795,383.6381,383.7135,22334.0
2021-08-11 11:55:00,406.97,407.15,406.96,407.07,17363.0,383.6947,383.8644,383.6853,383.789,17363.0
2021-08-11 12:00:00,407.06,407.33,407.03,407.33,14218.0,383.7795,384.0341,383.7512,384.0341,14218.0
2021-08-11 12:05:00,407.36,407.37,407.21,407.24,12240.0,384.0624,384.0718,383.921,383.9492,12240.0
2021-08-11 12:10:00,407.22,407.23,407.14,407.19,6090.0,383.9304,383.9398,383.855,383.9021,6090.0
2021-08-11 12:15:00,407.22,407.22,407.11,407.17,17129.0,383.9304,383.9304,383.8267,383.8832,17129.0
2021-08-11 12:20:00,407.17,407.21,407.12,407.21,6027.0,383.8832,383.921,383.8361,383.921,6027.0
2021-08-11 12:25:00,407.28,407.34,407.23,407.25,8316.0,383.987,384.0435,383.9398,383.9587,8316.0
2021-08-11 12:30:00,407.24,407.41,407.23,407.4,9338.0,383.9492,384.1095,383.9398,384.1001,9338.0
2021-08-11 12:35:00,407.4,407.45,407.37,407.45,7848.0,384.1001,384.1472,384.0718,384.1472,7848.0
2021-08-11 12:40:00,407.44,407.46,407.38,407.4,7523.0,384.1378,384.1567,384.0812,384.1001,7523.0
2021-08-11 12:45:00,407.4,407.46,407.39,407.41,16154.0,384.1001,384.1567,384.0907,384.1095,16154.0
2021-08-11 12:50:00,407.45,407.46,407.38,407.42,13088.0,384.1472,384.1567,384.0812,384.1189,13088.0
2021-08-11 12:55:00,407.44,407.49,407.38,407.48,9307.0,384.1378,384.1849,384.0812,384.1755,9307.0
2021-08-11 13:00:00,407.46,407.67,407.45,407.58,32552.0,384.1567,384.3546,384.1472,384.2698,32552.0
2021-08-11 13:05:00,407.58,407.68,407.55,407.67,13504.0,384.2698,384.3641,384.2415,384.3546,13504.0
2021-08-11 13:10:00,407.67,407.71,407.58,407.65,15484.0,384.3546,384.3924,384.2698,384.3358,15484.0
2021-08-11 13:15:00,407.66,407.66,407.5,407.54,12851.0,384.3452,384.3452,384.1944,384.2321,12851.0
2021-08-11 13:20:00,407.54,407.6,407.51,407.59,29828.0,384.2321,384.2886,384.2038,384.2792,29828.0
2021-08-11 13:25:00,407.63,407.68,407.59,407.66,13130.0,384.3169,384.3641,384.2792,384.3452,13130.0
2021-08-11 13:30:00,407.66,407.69,407.54,407.57,21147.0,384.3452,384.3735,384.2321,384.2604,21147.0
2021-08-11 13:35:00,407.59,407.59,407.4,407.4,50483.0,384.2792,384.2792,384.1001,384.1001,50483.0
2021-08-11 13:40:00,407.42,407.57,407.41,407.52,27402.0,384.1189,384.2604,384.1095,384.2132,27402.0
2021-08-11 13:45:00,407.54,407.65,407.52,407.57,27879.0,384.2321,384.3358,384.2132,384.2604,27879.0
2021-08-11 13:50:00,407.56,407.66,407.53,407.66,8011.0,384.2509,384.3452,384.2227,384.3452,8011.0
2021-08-11 13:55:00,407.66,407.68,407.59,407.61,15368.0,384.3452,384.3641,384.2792,384.2981,15368.0
2021-08-11 14:00:00,407.61,407.61,407.5,407.59,7350.0,384.2981,384.2981,384.1944,384.2792,7350.0
2021-08-11 14:05:00,407.58,407.71,407.58,407.7,10478.0,384.2698,384.3924,384.2698,384.3829,10478.0
2021-08-11 14:10:00,407.7,407.7,407.59,407.62,24265.0,384.3829,384.3829,384.2792,384.3075,24265.0
2021-08-11 14:15:00,407.62,407.62,407.47,407.48,7608.0,384.3075,384.3075,384.1661,384.1755,7608.0
2021-08-11 14:20:00,407.48,407.53,407.37,407.4,10071.0,384.1755,384.2227,384.0718,384.1001,10071.0
2021-08-11 14:25:00,407.41,407.53,407.37,407.53,26642.0,384.1095,384.2227,384.0718,384.2227,26642.0
2021-08-11 14:30:00,407.53,407.64,407.53,407.58,10938.0,384.2227,384.3264,384.2227,384.2698,10938.0
2021-08-11 14:35:00,407.59,407.66,407.59,407.62,11689.0,384.2792,384.3452,384.2792,384.3075,11689.0
2021-08-11 14:40:00,407.62,407.71,407.6,407.61,7793.0,384.3075,384.3924,384.2886,384.2981,7793.0
2021-08-11 14:45:00,407.61,407.62,407.57,407.61,15157.0,384.2981,384.3075,384.2604,384.2981,15157.0
2021-08-11 14:50:00,407.61,407.61,407.53,407.57,8011.0,384.2981,384.2981,384.2227,384.2604,8011.0
2021-08-11 14:55:00,407.56,407.64,407.56,407.62,5725.0,384.2509,384.3264,384.2509,384.3075,5725.0
2021-08-11 15:00:00,407.66,407.7,407.62,407.67,24207.0,384.3452,384.3829,384.3075,384.3546,24207.0
2021-08-11 15:05:00,407.72,407.81,407.66,407.8,17840.0,384.4018,384.4866,384.3452,384.4772,17840.0
2021-08-11 15:10:00,407.8,407.88,407.8,407.82,15477.0,384.4772,384.5526,384.4772,384.4961,15477.0
2021-08-11 15:15:00,407.84,407.86,407.75,407.82,13306.0,384.5149,384.5338,384.4301,384.4961,13306.0
2021-08-11 15:20:00,407.82,407.91,407.8,407.9,16490.0,384.4961,384.5809,384.4772,384.5715,16490.0
2021-08-11 15:25:00,407.91,407.94,407.9,407.91,113609.0,384.5809,384.6092,384.5715,384.5809,113609.0
2021-08-11 15:30:00,407.89,407.92,407.81,407.89,32375.0,384.5621,384.5903,384.4866,384.5621,32375.0
2021-08-11 15:35:00,407.88,407.88,407.7,407.7,23752.0,384.5526,384.5526,384.3829,384.3829,23752.0
2021-08-11 15:40:00,407.72,407.74,407.61,407.64,28508.0,384.4018,384.4206,384.2981,384.3264,28508.0
2021-08-11 15:45:00,407.65,407.84,407.61,407.81,24924.0,384.3358,384.5149,384.2981,384.4866,24924.0
2021-08-11 15:50:00,407.78,407.89,407.62,407.71,33093.0,384.4584,384.5621,384.3075,384.3924,33093.0
2021-08-11 15:55:00,407.72,407.97,407.71,407.96,71747.0,384.4018,384.6375,384.3924,384.6281,71747.0
2021-08-12 09:30:00,407.82,407.86,407.38,407.58,154744.0,384.4961,384.5338,384.0812,384.2698,154744.0
2021-08-12 09:35:00,407.54,407.54,407.29,407.41,53239.0,384.2321,384.2321,383.9964,384.1095,53239.0
2021-08-12 09:40:00,407.4,407.56,407.34,407.46,19647.0,384.1001,384.2509,384.0435,384.1567,19647.0
2021-08-12 09:45:00,407.42,407.6,407.38,407.5,24215.0,384.1189,384.2886,384.0812,384.1944,24215.0
2021-08-12 09:50:00,407.51,407.51,407.16,407.19,63836.0,384.2038,384.2038,383.8738,383.9021,63836.0
2021-08-12 09:55:00,407.19,407.43,407.19,407.34,14112.0,383.9021,384.1284,383.9021,384.0435,14112.0
2021-08-12 10:00:00,407.39,407.39,406.98,407.2,27976.0,384.0907,384.0907,383.7041,383.9115,27976.0
2021-08-12 10:05:00,407.19,407.19,406.97,407.03,20529.0,383.9021,383.9021,383.6947,383.7512,20529.0
2021-08-12 10:10:00,407.04,407.34,407.0,407.34,13229.0,383.7607,384.0435,383.723,384.0435,13229.0
2021-08-12 10:15:00,407.31,407.49,407.25,407.48,25571.0,384.0152,384.1849,383.9587,384.1755,25571.0
2021-08-12 10:20:00,407.48,407.56,407.43,407.53,12544.0,384.1755,384.2509,384.1284,384.2227,12544.0
2021-08-12 10:25:00,407.55,407.67,407.51,407.65,21273.0,384.2415,384.3546,384.2038,384.3358,21273.0
2021-08-12 10:30:00,407.67,407.74,407.6,407.71,11713.0,384.3546,384.4206,384.2886,384.3924,11713.0
2021-08-12 10:35:00,407.69,407.7,407.61,407.67,20714.0,384.3735,384.3829,384.2981,384.3546,20714.0
2021-08-12 10:40:00,407.7,407.78,407.67,407.73,8846.0,384.3829,384.4584,384.3546,384.4112,8846.0
2021-08-12 10:45:00,407.7,407.77,407.65,407.77,8457.0,384.3829,384.4489,384.3358,384.4489,8457.0
2021-08-12 10:50:00,407.8,407.96,407.8,407.93,27095.0,384.4772,384.6281,384.4772,384.5998,27095.0
2021-08-12 10:55:00,407.93,407.96,407.87,407.96,9413.0,384.5998,384.6281,384.5432,384.6281,9413.0
2021-08-12 11:00:00,407.95,407.95,407.73,407.77,14078.0,384.6186,384.6186,384.4112,384.4489,14078.0
2021-08-12 11:05:00,407.77,407.79,407.64,407.75,13138.0,384.4489,384.4678,384.3264,384.4301,13138.0
2021-08-12 11:10:00,407.7,407.73,407.61,407.62,10730.0,384.3829,384.4112,384.2981,384.3075,10730.0
2021-08-12 11:15:00,407.64,407.85,407.62,407.83,20632.0,384.3264,384.5244,384.3075,384.5055,20632.0
2021-08-12 11:20:00,407.83,407.91,407.81,407.89,10448.0,384.5055,384.5809,384.4866,384.5621,10448.0
2021-08-12 11:25:00,407.9,408.06,407.9,407.97,24444.0,384.5715,384.7223,384.5715,384.6375,24444.0
2021-08-12 11:30:00,407.97,408.14,407.88,408.08,11291.0,384.6375,384.7978,384.5526,384.7412,11291.0
2021-08-12 11:35:00,408.06,408.14,408.02,408.11,10906.0,384.7223,384.7978,384.6846,384.7695,10906.0
2021-08-12 11:40:00,408.12,408.18,408.11,408.12,11371.0,384.7789,384.8355,384.7695,384.7789,11371.0
2021-08-12 11:45:00,408.1,408.13,408.05,408.09,11808.0,384.7601,384.7883,384.7129,384.7506,11808.0
2021-08-12 11:50:00,408.09,408.28,408.05,408.22,9367.0,384.7506,384.9298,384.7129,384.8732,9367.0
2021-08-12 11:55:00,408.23,408.23,408.07,408.07,21412.0,384.8826,384.8826,384.7318,384.7318,21412.0
2021-08-12 12:00:00,408.08,408.23,408.08,408.11,6339.0,384.7412,384.8826,384.7412,384.7695,6339.0
2021-08-12 12:05:00,408.12,408.36,408.11,408.33,16626.0,384.7789,385.0052,384.7695,384.9769,16626.0
2021-08-12 12:10:00,408.33,408.5,408.27,408.5,21164.0,384.9769,385.1372,384.9203,385.1372,21164.0
2021-08-12 12:15:00,408.46,408.46,408.23,408.33,10232.0,385.0995,385.0995,384.8826,384.9769,10232.0
2021-08-12 12:20:00,408.36,408.37,408.29,408.33,19225.0,385.0052,385.0146,384.9392,384.9769,19225.0
2021-08-12 12:25:00,408.34,408.5,408.34,408.48,20996.0,384.9863,385.1372,384.9863,385.1183,20996.0
2021-08-12 12:30:00,408.47,408.56,408.46,408.54,14392.0,385.1089,385.1937,385.0995,385.1749,14392.0
2021-08-12 12:35:00,408.55,408.59,408.48,408.54,14590.0,385.1843,385.222,385.1183,385.1749,14590.0
2021-08-12 12:40:00,408.53,408.54,408.46,408.51,16313.0,385.1655,385.1749,385.0995,385.1466,16313.0
2021-08-12 12:45:00,408.51,408.56,408.49,408.54,32827.0,385.1466,385.1937,385.1277,385.1749,32827.0
2021-08-12 12:50:00,408.53,408.57,408.48,408.49,21145.0,385.1655,385.2032,385.1183,385.1277,21145.0
2021-08-12 12:55:00,408.48,408.53,408.43,408.5,13148.0,385.1183,385.1655,385.0712,385.1372,13148.0
2021-08-12 13:00:00,408.49,408.5,408.33,408.42,10720.0,385.1277,385.1372,384.9769,385.0618,10720.0
2021-08-12 13:05:00,408.41,408.45,408.35,408.38,5109.0,385.0523,385.09,384.9958,385.024,5109.0
2021-08-12 13:10:00,408.42,408.42,408.35,408.36,79095.0,385.0618,385.0618,384.9958,385.0052,79095.0
2021-08-12 13:15:00,408.37,408.43,408.3,408.35,16168.0,385.0146,385.0712,384.9486,384.9958,16168.0
2021-08-12 13:20:00,408.34,408.49,408.32,408.42,8577.0,384.9863,385.1277,384.9675,385.0618,8577.0
2021-08-12 13:25:00,408.42,408.48,408.4,408.48,11887.0,385.0618,385.1183,385.0429,385.1183,11887.0
2021-08-12 13:30:00,408.47,408.54,408.46,408.53,10218.0,385.1089,385.1749,385.0995,385.1655,10218.0
2021-08-12 13:35:00,408.51,408.56,408.5,408.56,6600.0,385.1466,385.1937,385.1372,385.1937,6600.0
2021-08-12 13:40:00,408.57,408.64,408.51,408.52,15689.0,385.2032,385.2692,385.1466,385.156,15689.0
2021-08-12 13:45:00,408.53,408.53,408.48,408.5,7587.0,385.1655,385.1655,385.1183,385.1372,7587.0
2021-08-12 13:50:00,408.47,408.59,408.46,408.58,7683.0,385.1089,385.222,385.0995,385.2126,7683.0
2021-08-12 13:55:00,408.57,408.62,408.51,408.51,9897.0,385.2032,385.2503,385.1466,385.1466,9897.0
2021-08-12 14:00:00,408.51,408.54,408.44,408.53,10732.0,385.1466,385.1749,385.0806,385.1655,10732.0
2021-08-12 14:05:00,408.53,408.59,408.53,408.57,5754.0,385.1655,385.222,385.1655,385.2032,5754.0
2021-08-12 14:10:00,408.58,408.63,408.58,408.61,5652.0,385.2126,385.2597,385.2126,385.2409,5652.0
2021-08-12 14:15:00,408.6,408.74,408.6,408.73,11366.0,385.2315,385.3635,385.2315,385.354,11366.0
2021-08-12 14:20:00,408.73,408.77,408.7,408.71,6442.0,385.354,385.3917,385.3257,385.3352,6442.0
2021-08-12 14:25:00,408.67,408.72,408.61,408.71,5319.0,385.2975,385.3446,385.2409,385.3352,5319.0
2021-08-12 14:30:00,408.71,408.8,408.67,408.76,21706.0,385.3352,385.42,385.2975,385.3823,21706.0
2021-08-12 14:35:00,408.77,408.85,408.77,408.83,5932.0,385.3917,385.4672,385.3917,385.4483,5932.0
2021-08-12 14:40:00,408.84,408.86,408.75,408.79,21770.0,385.4577,385.4766,385.3729,385.4106,21770.0
2021-08-12 14:45:00,408.79,408.86,408.79,408.85,11220.0,385.4106,385.4766,385.4106,385.4672,11220.0
2021-08-12 14:50:00,408.84,408.93,408.81,408.93,53510.0,385.4577,385.5426,385.4294,385.5426,53510.0
2021-08-12 14:55:00,408.94,409.0,408.93,408.97,32713.0,385.552,385.6086,385.5426,385.5803,32713.0
2021-08-12 15:00:00,408.96,409.04,408.96,408.99,37938.0,385.5709,385.6463,385.5709,385.5992,37938.0
2021-08-12 15:05:00,408.98,409.15,408.98,409.07,17370.0,385.5897,385.75,385.5897,385.6746,17370.0
2021-08-12 15:10:00,409.06,409.09,409.02,409.07,12533.0,385.6651,385.6934,385.6274,385.6746,12533.0
2021-08-12 15:15:00,409.05,409.1,409.01,409.09,14536.0,385.6557,385.7029,385.618,385.6934,14536.0
2021-08-12 15:20:00,409.09,409.18,409.07,409.09,9560.0,385.6934,385.7783,385.6746,385.6934,9560.0
2021-08-12 15:25:00,409.07,409.15,409.0,409.13,6662.0,385.6746,385.75,385.6086,385.7311,6662.0
2021-08-12 15:30:00,409.12,409.17,409.02,409.17,41572.0,385.7217,385.7689,385.6274,385.7689,41572.0
2021-08-12 15:35:00,409.18,409.29,409.14,409.29,23565.0,385.7783,385.882,385.7406,385.882,23565.0
2021-08-12 15:40:00,409.29,409.33,409.1,409.12,15512.0,385.882,385.9197,385.7029,385.7217,15512.0
2021-08-12 15:45:00,409.12,409.16,409.04,409.11,19620.0,385.7217,385.7594,385.6463,385.7123,19620.0
2021-08-12 15:50:00,409.06,409.3,408.9,409.29,63627.0,385.6651,385.8914,385.5143,385.882,63627.0
2021-08-12 15:55:00,409.29,409.31,409.11,409.13,85086.0,385.882,385.9009,385.7123,385.7311,85086.0
2021-08-13 09:30:00,409.64,409.69,409.37,409.48,99777.0,386.212,386.2591,385.9574,386.0611,99777.0
2021-08-13 09:35:00,409.47,409.51,409.24,409.41,47703.0,386.0517,386.0894,385.8349,385.9951,47703.0
2021-08-13 09:40:00,409.44,409.64,409.44,409.56,29421.0,386.0234,386.212,386.0234,386.1366,29421.0
2021-08-13 09:45:00,409.56,409.89,409.56,409.81,41696.0,386.1366,386.4477,386.1366,386.3723,41696.0
2021-08-13 09:50:00,409.81,409.83,409.54,409.69,22560.0,386.3723,386.3911,386.1177,386.2591,22560.0
2021-08-13 09:55:00,409.66,409.78,409.58,409.58,16863.0,386.2308,386.344,386.1554,386.1554,16863.0
2021-08-13 10:00:00,409.55,409.6,409.18,409.39,21764.0,386.1271,386.1743,385.7783,385.9763,21764.0
2021-08-13 10:05:00,409.37,409.48,409.29,409.37,23410.0,385.9574,386.0611,385.882,385.9574,23410.0
2021-08-13 10:10:00,409.37,409.48,409.32,409.4,70099.0,385.9574,386.0611,385.9103,385.9857,70099.0
2021-08-13 10:15:00,409.39,409.79,409.36,409.7,29505.0,385.9763,386.3534,385.948,386.2685,29505.0
2021-08-13 10:20:00,409.72,409.85,409.71,409.71,16047.0,386.2874,386.41,386.278,386.278,16047.0
2021-08-13 10:25:00,409.7,409.7,409.38,409.48,29191.0,386.2685,386.2685,385.9668,386.0611,29191.0
2021-08-13 10:30:00,409.48,409.62,409.44,409.57,10191.0,386.0611,386.1931,386.0234,386.146,10191.0
2021-08-13 10:35:00,409.47,409.53,409.4,409.44,13315.0,386.0517,386.1083,385.9857,386.0234,13315.0
2021-08-13 10:40:00,409.43,409.43,409.33,409.35,13689.0,386.014,386.014,385.9197,385.9386,13689.0
2021-08-13 10:45:00,409.34,409.59,409.34,409.5,9862.0,385.9291,386.1648,385.9291,386.08,9862.0
2021-08-13 10:50:00,409.54,409.58,409.43,409.43,20608.0,386.1177,386.1554,386.014,386.014,20608.0
2021-08-13 10:55:00,409.42,409.55,409.42,409.52,8829.0,386.0046,386.1271,386.0046,386.0988,8829.0
2021-08-13 11:00:00,409.52,409.64,409.52,409.6,8726.0,386.0988,386.212,386.0988,386.1743,8726.0
2021-08-13 11:05:00,409.6,409.6,409.45,409.5,11901.0,386.1743,386.1743,386.0328,386.08,11901.0
2021-08-13 11:10:00,409.51,409.69,409.49,409.67,9836.0,386.0894,386.2591,386.0706,386.2403,9836.0
2021-08-13 11:15:00,409.69,409.73,409.61,409.63,8990.0,386.2591,386.2968,386.1837,386.2025,8990.0
2021-08-13 11:20:00,409.63,409.65,409.54,409.54,19193.0,386.2025,386.2214,386.1177,386.1177,19193.0
2021-08-13 11:25:00,409.54,409.64,409.54,409.64,21650.0,386.1177,386.212,386.1177,386.212,21650.0
2021-08-13 11:30:00,409.66,409.66,409.58,409.58,12664.0,386.2308,386.2308,386.1554,386.1554,12664.0
2021-08-13 11:35:00,409.57,409.6,409.48,409.51,9609.0,386.146,386.1743,386.0611,386.0894,9609.0
2021-08-13 11:40:00,409.53,409.66,409.48,409.63,10572.0,386.1083,386.2308,386.0611,386.2025,10572.0
2021-08-13 11:45:00,409.63,409.66,409.56,409.58,3489.0,386.2025,386.2308,386.1366,386.1554,3489.0
2021-08-13 11:50:00,409.56,409.57,409.51,409.52,9904.0,386.1366,386.146,386.0894,386.0988,9904.0
2021-08-13 11:55:00,409.5,409.58,409.5,409.58,5592.0,386.08,386.1554,386.08,386.1554,5592.0
2021-08-13 12:00:00,409.59,409.66,409.58,409.6,3789.0,386.1648,386.2308,386.1554,386.1743,3789.0
2021-08-13 12:05:00,409.6,409.66,409.58,409.6,5021.0,386.1743,386.2308,386.1554,386.1743,5021.0
2021-08-13 12:10:00,409.63,409.64,409.61,409.63,2760.0,386.2025,386.212,386.1837,386.2025,2760.0
2021-08-13 12:15:00,409.61,409.63,409.52,409.53,12358.0,386.1837,386.2025,386.0988,386.1083,12358.0
2021-08-13 12:20:00,409.54,409.6,409.51,409.56,6184.0,386.1177,386.1743,386.0894,386.1366,6184.0
2021-08-13 12:25:00,409.54,409.57,409.53,409.56,3152.0,386.1177,386.146,386.1083,386.1366,3152.0
2021-08-13 12:30:00,409.55,409.59,409.45,409.45,6426.0,386.1271,386.1648,386.0328,386.0328,6426.0
2021-08-13 12:35:00,409.46,409.5,409.43,409.48,8802.0,386.0423,386.08,386.014,386.0611,8802.0
2021-08-13 12:40:00,409.46,409.5,409.45,409.48,10024.0,386.0423,386.08,386.0328,386.0611,10024.0
2021-08-13 12:45:00,409.5,409.55,409.5,409.52,5789.0,386.08,386.1271,386.08,386.0988,5789.0
2021-08-13 12:50:00,409.52,409.59,409.5,409.58,7321.0,386.0988,386.1648,386.08,386.1554,7321.0
2021-08-13 12:55:00,409.59,409.66,409.58,409.61,7010.0,386.1648,386.2308,386.1554,386.1837,7010.0
2021-08-13 13:00:00,409.62,409.62,409.55,409.55,3699.0,386.1931,386.1931,386.1271,386.1271,3699.0
2021-08-13 13:05:00,409.53,409.55,409.48,409.53,32746.0,386.1083,386.1271,386.0611,386.1083,32746.0
2021-08-13 13:10:00,409.55,409.58,409.51,409.57,12166.0,386.1271,386.1554,386.0894,386.146,12166.0
2021-08-13 13:15:00,409.57,409.65,409.57,409.65,29341.0,386.146,386.2214,386.146,386.2214,29341.0
2021-08-13 13:20:00,409.64,409.64,409.58,409.59,7133.0,386.212,386.212,386.1554,386.1648,7133.0
2021-08-13 13:25:00,409.59,409.65,409.59,409.65,6656.0,386.1648,386.2214,386.1648,386.2214,6656.0
2021-08-13 13:30:00,409.62,409.66,409.6,409.63,7142.0,386.1931,386.2308,386.1743,386.2025,7142.0
2021-08-13 13:35:00,409.62,409.69,409.61,409.69,11982.0,386.1931,386.2591,386.1837,386.2591,11982.0
2021-08-13 13:40:00,409.68,409.84,409.68,409.77,10932.0,386.2497,386.4005,386.2497,386.3345,10932.0
2021-08-13 13:45:00,409.77,409.83,409.71,409.77,22708.0,386.3345,386.3911,386.278,386.3345,22708.0
2021-08-13 13:50:00,409.77,409.77,409.69,409.77,84183.0,386.3345,386.3345,386.2591,386.3345,84183.0
2021-08-13 13:55:00,409.77,409.78,409.72,409.76,6400.0,386.3345,386.344,386.2874,386.3251,6400.0
2021-08-13 14:00:00,409.76,409.78,409.68,409.77,6548.0,386.3251,386.344,386.2497,386.3345,6548.0
2021-08-13 14:05:00,409.76,409.78,409.71,409.77,8273.0,386.3251,386.344,386.278,386.3345,8273.0
2021-08-13 14:10:00,409.78,409.78,409.74,409.77,5971.0,386.344,386.344,386.3063,386.3345,5971.0
2021-08-13 14:15:00,409.77,409.79,409.73,409.74,14791.0,386.3345,386.3534,386.2968,386.3063,14791.0
2021-08-13 14:20:00,409.73,409.73,409.66,409.67,10602.0,386.2968,386.2968,386.2308,386.2403,10602.0
2021-08-13 14:25:00,409.68,409.71,409.66,409.66,2645.0,386.2497,386.278,386.2308,386.2308,2645.0
2021-08-13 14:30:00,409.68,409.68,409.59,409.6,18740.0,386.2497,386.2497,386.1648,386.1743,18740.0
2021-08-13 14:35:00,409.59,409.62,409.52,409.52,13861.0,386.1648,386.1931,386.0988,386.0988,13861.0
2021-08-13 14:40:00,409.5,409.51,409.29,409.4,13902.0,386.08,386.0894,385.882,385.9857,13902.0
2021-08-13 14:45:00,409.38,409.51,409.32,409.44,16642.0,385.9668,386.0894,385.9103,386.0234,16642.0
2021-08-13 14:50:00,409.44,409.46,409.39,409.46,6702.0,386.0234,386.0423,385.9763,386.0423,6702.0
2021-08-13 14:55:00,409.45,409.53,409.42,409.5,12587.0,386.0328,386.1083,386.0046,386.08,12587.0
2021-08-13 15:00:00,409.49,409.56,409.46,409.53,9660.0,386.0706,386.1366,386.0423,386.1083,9660.0
2021-08-13 15:05:00,409.53,409.63,409.53,409.61,8157.0,386.1083,386.2025,386.1083,386.1837,8157.0
2021-08-13 15:10:00,409.63,409.67,409.56,409.67,6344.0,386.2025,386.2403,386.1366,386.2403,6344.0
2021-08-13 15:15:00,409.66,409.68,409.57,409.63,10344.0,386.2308,386.2497,386.146,386.2025,10344.0
2021-08-13 15:20:00,409.63,409.7,409.62,409.64,15353.0,386.2025,386.2685,386.1931,386.212,15353.0
2021-08-13 15:25:00,409.65,409.65,409.51,409.53,10241.0,386.2214,386.2214,386.0894,386.1083,10241.0
2021-08-13 15:30:00,409.53,409.53,409.41,409.43,14270.0,386.1083,386.1083,385.9951,386.014,14270.0
2021-08-13 15:35:00,409.44,409.71,409.44,409.67,16801.0,386.0234,386.278,386.0234,386.2403,16801.0
2021-08-13 15:40:00,409.69,409.73,409.61,409.61,17663.0,386.2591,386.2968,386.1837,386.1837,17663.0
2021-08-13 15:45:00,409.62,409.73,409.62,409.67,23244.0,386.1931,386.2968,386.1931,386.2403,23244.0
2021-08-13 15:50:00,409.68,409.81,409.5,409.54,43178.0,386.2497,386.3723,386.08,386.1177,43178.0
2021-08-13 15:55:00,409.55,409.96,409.43,409.94,178807.0,386.1271,386.5137,386.014,386.4948,178807.0
2021-08-16 09:30:00,408.69,408.87,408.22,408.24,181220.0,385.3163,385.486,384.8732,384.892,181220.0
2021-08-16 09:35:00,408.22,408.34,408.06,408.34,104928.0,384.8732,384.9863,384.7223,384.9863,104928.0
2021-08-16 09:40:00,408.27,408.36,408.02,408.19,41487.0,384.9203,385.0052,384.6846,384.8449,41487.0
2021-08-16 09:45:00,408.22,408.22,407.7,407.78,52763.0,384.8732,384.8732,384.3829,384.4584,52763.0
2021-08-16 09:50:00,407.88,407.88,407.44,407.52,44274.0,384.5526,384.5526,384.1378,384.2132,44274.0
2021-08-16 09:55:00,407.46,407.79,407.37,407.61,46547.0,384.1567,384.4678,384.0718,384.2981,46547.0
2021-08-16 10:00:00,407.61,407.89,407.42,407.83,34144.0,384.2981,384.5621,384.1189,384.5055,34144.0
2021-08-16 10:05:00,407.82,408.22,407.75,408.1,30186.0,384.4961,384.8732,384.4301,384.7601,30186.0
2021-08-16 10:10:00,408.08,408.29,408.02,408.1,34632.0,384.7412,384.9392,384.6846,384.7601,34632.0
2021-08-16 10:15:00,408.1,408.17,407.53,407.56,26285.0,384.7601,384.826,384.2227,384.2509,26285.0
2021-08-16 10:20:00,407.54,407.61,407.41,407.48,25992.0,384.2321,384.2981,384.1095,384.1755,25992.0
2021-08-16 10:25:00,407.47,407.5,407.18,407.33,85178.0,384.1661,384.1944,383.8927,384.0341,85178.0
2021-08-16 10:30:00,407.32,407.64,407.15,407.36,45050.0,384.0247,384.3264,383.8644,384.0624,45050.0
2021-08-16 10:35:00,407.36,407.7,407.33,407.54,20182.0,384.0624,384.3829,384.0341,384.2321,20182.0
2021-08-16 10:40:00,407.59,407.72,407.53,407.58,27215.0,384.2792,384.4018,384.2227,384.2698,27215.0
2021-08-16 10:45:00,407.59,407.67,407.39,407.62,17971.0,384.2792,384.3546,384.0907,384.3075,17971.0
2021-08-16 10:50:00,407.59,407.59,407.19,407.38,16622.0,384.2792,384.2792,383.9021,384.0812,16622.0
2021-08-16 10:55:00,407.37,407.44,407.19,407.37,17599.0,384.0718,384.1378,383.9021,384.0718,17599.0
2021-08-16 11:00:00,407.38,407.8,407.37,407.53,15983.0,384.0812,384.4772,384.0718,384.2227,15983.0
2021-08-16 11:05:00,407.5,407.68,407.41,407.52,14882.0,384.1944,384.3641,384.1095,384.2132,14882.0
2021-08-16 11:10:00,407.52,407.71,407.49,407.71,9876.0,384.2132,384.3924,384.1849,384.3924,9876.0
2021-08-16 11:15:00,407.74,407.93,407.72,407.84,25669.0,384.4206,384.5998,384.4018,384.5149,25669.0
2021-08-16 11:20:00,407.87,408.01,407.75,407.78,23828.0,384.5432,384.6752,384.4301,384.4584,23828.0
2021-08-16 11:25:00,407.82,407.94,407.79,407.93,12470.0,384.4961,384.6092,384.4678,384.5998,12470.0
2021-08-16 11:30:00,407.96,408.28,407.92,408.28,22231.0,384.6281,384.9298,384.5903,384.9298,22231.0
2021-08-16 11:35:00,408.29,408.45,408.27,408.32,15470.0,384.9392,385.09,384.9203,384.9675,15470.0
2021-08-16 11:40:00,408.36,408.5,408.36,408.43,12782.0,385.0052,385.1372,385.0052,385.0712,12782.0
2021-08-16 11:45:00,408.41,408.52,408.37,408.38,11881.0,385.0523,385.156,385.0146,385.024,11881.0
2021-08-16 11:50:00,408.45,408.47,408.35,408.35,21735.0,385.09,385.1089,384.9958,384.9958,21735.0
2021-08-16 11:55:00,408.38,408.41,408.29,408.33,12870.0,385.024,385.0523,384.9392,384.9769,12870.0
2021-08-16 12:00:00,408.35,408.56,408.31,408.54,33683.0,384.9958,385.1937,384.958,385.1749,33683.0
2021-08-16 12:05:00,408.57,408.64,408.45,408.5,15538.0,385.2032,385.2692,385.09,385.1372,15538.0
2021-08-16 12:10:00,408.54,408.66,408.5,408.63,11239.0,385.1749,385.288,385.1372,385.2597,11239.0
2021-08-16 12:15:00,408.63,408.7,408.61,408.61,7376.0,385.2597,385.3257,385.2409,385.2409,7376.0
2021-08-16 12:20:00,408.6,408.77,408.6,408.76,9822.0,385.2315,385.3917,385.2315,385.3823,9822.0
2021-08-16 12:25:00,408.75,408.77,408.58,408.61,16730.0,385.3729,385.3917,385.2126,385.2409,16730.0
2021-08-16 12:30:00,408.62,408.71,408.48,408.49,13911.0,385.2503,385.3352,385.1183,385.1277,13911.0
2021-08-16 12:35:00,408.47,408.6,408.44,408.53,7106.0,385.1089,385.2315,385.0806,385.1655,7106.0
2021-08-16 12:40:00,408.53,408.67,408.52,408.62,8682.0,385.1655,385.2975,385.156,385.2503,8682.0
2021-08-16 12:45:00,408.7,408.84,408.69,408.84,8109.0,385.3257,385.4577,385.3163,385.4577,8109.0
2021-08-16 12:50:00,408.84,409.0,408.84,408.98,9139.0,385.4577,385.6086,385.4577,385.5897,9139.0
2021-08-16 12:55:00,409.01,409.03,408.93,408.99,5173.0,385.618,385.6369,385.5426,385.5992,5173.0
2021-08-16 13:00:00,409.02,409.03,408.93,409.01,11855.0,385.6274,385.6369,385.5426,385.618,11855.0
2021-08-16 13:05:00,409.01,409.12,408.99,409.11,9908.0,385.618,385.7217,385.5992,385.7123,9908.0
2021-08-16 13:10:00,409.06,409.11,409.0,409.07,11669.0,385.6651,385.7123,385.6086,385.6746,11669.0
2021-08-16 13:15:00,409.06,409.08,408.99,409.04,15298.0,385.6651,385.684,385.5992,385.6463,15298.0
2021-08-16 13:20:00,409.05,409.13,408.95,409.07,33332.0,385.6557,385.7311,385.5614,385.6746,33332.0
2021-08-16 13:25:00,409.08,409.34,409.07,409.25,26576.0,385.684,385.9291,385.6746,385.8443,26576.0
2021-08-16 13:30:00,409.27,409.45,409.21,409.45,16182.0,385.8631,386.0328,385.8066,386.0328,16182.0
2021-08-16 13:35:00,409.44,409.56,409.41,409.51,12157.0,386.0234,386.1366,385.9951,386.0894,12157.0
2021-08-16 13:40:00,409.54,409.63,409.53,409.57,15502.0,386.1177,386.2025,386.1083,386.146,15502.0
2021-08-16 13:45:00,409.6,409.6,409.49,409.57,21800.0,386.1743,386.1743,386.0706,386.146,21800.0
2021-08-16 13:50:00,409.58,409.66,409.58,409.6,12156.0,386.1554,386.2308,386.1554,386.1743,12156.0
2021-08-16 13:55:00,409.61,409.71,409.6,409.71,11968.0,386.1837,386.278,386.1743,386.278,11968.0
2021-08-16 14:00:00,409.71,409.71,409.59,409.67,10369.0,386.278,386.278,386.1648,386.2403,10369.0
2021-08-16 14:05:00,409.69,409.99,409.64,409.91,18575.0,386.2591,386.542,386.212,386.4665,18575.0
2021-08-16 14:10:00,409.91,409.99,409.9,409.93,10374.0,386.4665,386.542,386.4571,386.4854,10374.0
2021-08-16 14:15:00,409.94,409.99,409.92,409.94,14170.0,386.4948,386.542,386.476,386.4948,14170.0
2021-08-16 14:20:00,409.95,409.97,409.88,409.91,10728.0,386.5042,386.5231,386.4383,386.4665,10728.0
2021-08-16 14:25:00,409.88,409.88,409.75,409.79,22814.0,386.4383,386.4383,386.3157,386.3534,22814.0
2021-08-16 14:30:00,409.79,409.97,409.79,409.97,9494.0,386.3534,386.5231,386.3534,386.5231,9494.0
2021-08-16 14:35:00,409.95,409.95,409.82,409.83,6005.0,386.5042,386.5042,386.3817,386.3911,6005.0
2021-08-16 14:40:00,409.85,409.97,409.83,409.96,8454.0,386.41,386.5231,386.3911,386.5137,8454.0
2021-08-16 14:45:00,409.97,410.21,409.95,410.17,39541.0,386.5231,386.7494,386.5042,386.7117,39541.0
2021-08-16 14:50:00,410.2,410.38,410.19,410.22,27428.0,386.74,386.9097,386.7305,386.7588,27428.0
2021-08-16 14:55:00,410.24,410.29,410.11,410.12,57027.0,386.7777,386.8248,386.6551,386.6645,57027.0
2021-08-16 15:00:00,410.12,410.22,410.05,410.2,9953.0,386.6645,386.7588,386.5985,386.74,9953.0
2021-08-16 15:05:00,410.19,410.22,410.13,410.18,15454.0,386.7305,386.7588,386.674,386.7211,15454.0
2021-08-16 15:10:00,410.18,410.39,410.18,410.36,28720.0,386.7211,386.9191,386.7211,386.8908,28720.0
2021-08-16 15:15:00,410.37,410.39,410.3,410.35,13974.0,386.9002,386.9191,386.8342,386.8814,13974.0
2021-08-16 15:20:00,410.37,410.62,410.36,410.51,79001.0,386.9002,387.1359,386.8908,387.0322,79001.0
2021-08-16 15:25:00,410.52,410.53,410.4,410.49,14799.0,387.0416,387.0511,386.9285,387.0134,14799.0
2021-08-16 15:30:00,410.49,410.55,410.36,410.55,21058.0,387.0134,387.0699,386.8908,387.0699,21058.0
2021-08-16 15:35:00,410.54,410.54,410.28,410.29,24989.0,387.0605,387.0605,386.8154,386.8248,24989.0
2021-08-16 15:40:00,410.28,410.39,410.23,410.37,17642.0,386.8154,386.9191,386.7682,386.9002,17642.0
2021-08-16 15:45:00,410.37,410.46,410.34,410.36,24362.0,386.9002,386.9851,386.8719,386.8908,24362.0
2021-08-16 15:50:00,410.36,410.77,410.36,410.75,61851.0,386.8908,387.2774,386.8908,387.2585,61851.0
2021-08-16 15:55:00,410.74,411.01,410.72,411.01,75368.0,387.2491,387.5036,387.2302,387.5036,75368.0
2021-08-17 09:30:00,408.41,408.46,407.85,408.46,174756.0,385.0523,385.0995,384.5244,385.0995,174756.0
2021-08-17 09:35:00,408.51,408.85,408.28,408.68,52803.0,385.1466,385.4672,384.9298,385.3069,52803.0
2021-08-17 09:40:00,408.61,408.91,408.32,408.84,38829.0,385.2409,385.5237,384.9675,385.4577,38829.0
2021-08-17 09:45:00,408.84,408.89,408.62,408.68,194997.0,385.4577,385.5049,385.2503,385.3069,194997.0
2021-08-17 09:50:00,408.63,408.66,407.93,407.98,179034.0,385.2597,385.288,384.5998,384.6469,179034.0
2021-08-17 09:55:00,407.97,407.98,407.53,407.88,51715.0,384.6375,384.6469,384.2227,384.5526,51715.0
2021-08-17 10:00:00,407.8,407.92,407.6,407.87,31382.0,384.4772,384.5903,384.2886,384.5432,31382.0
2021-08-17 10:05:00,407.83,408.27,407.66,408.13,29220.0,384.5055,384.9203,384.3452,384.7883,29220.0
2021-08-17 10:10:00,408.11,408.87,408.03,408.72,50059.0,384.7695,385.486,384.6941,385.3446,50059.0
2021-08-17 10:15:00,408.73,408.8,408.25,408.39,48962.0,385.354,385.42,384.9015,385.0335,48962.0
2021-08-17 10:20:00,408.37,408.52,408.19,408.41,26368.0,385.0146,385.156,384.8449,385.0523,26368.0
2021-08-17 10:25:00,408.43,408.96,408.39,408.8,22248.0,385.0712,385.5709,385.0335,385.42,22248.0
2021-08-17 10:30:00,408.8,408.8,408.37,408.41,18649.0,385.42,385.42,385.0146,385.0523,18649.0
2021-08-17 10:35:00,408.41,408.76,408.3,408.3,36318.0,385.0523,385.3823,384.9486,384.9486,36318.0
2021-08-17 10:40:00,408.29,408.92,408.29,408.84,26235.0,384.9392,385.5332,384.9392,385.4577,26235.0
2021-08-17 10:45:00,408.84,408.93,408.64,408.93,34020.0,385.4577,385.5426,385.2692,385.5426,34020.0
2021-08-17 10:50:00,408.92,409.05,408.74,408.88,33710.0,385.5332,385.6557,385.3635,385.4954,33710.0
2021-08-17 10:55:00,408.88,408.89,408.48,408.54,13914.0,385.4954,385.5049,385.1183,385.1749,13914.0
2021-08-17 11:00:00,408.48,408.59,408.32,408.36,20605.0,385.1183,385.222,384.9675,385.0052,20605.0
2021-08-17 11:05:00,408.41,408.41,408.14,408.3,19158.0,385.0523,385.0523,384.7978,384.9486,19158.0
2021-08-17 11:10:00,408.28,408.43,408.03,408.41,22007.0,384.9298,385.0712,384.6941,385.0523,22007.0
2021-08-17 11:15:00,408.47,408.59,408.15,408.58,20038.0,385.1089,385.222,384.8072,385.2126,20038.0
2021-08-17 11:20:00,408.5,408.65,408.38,408.4,14706.0,385.1372,385.2786,385.024,385.0429,14706.0
2021-08-17 11:25:00,408.33,408.33,407.96,408.05,27779.0,384.9769,384.9769,384.6281,384.7129,27779.0
2021-08-17 11:30:00,407.99,408.44,407.85,408.36,28440.0,384.6563,385.0806,384.5244,385.0052,28440.0
2021-08-17 11:35:00,408.38,408.42,407.97,408.04,16020.0,385.024,385.0618,384.6375,384.7035,16020.0
2021-08-17 11:40:00,408.01,408.08,407.74,407.94,17564.0,384.6752,384.7412,384.4206,384.6092,17564.0
2021-08-17 11:45:00,407.92,408.02,407.82,407.97,14588.0,384.5903,384.6846,384.4961,384.6375,14588.0
2021-08-17 11:50:00,407.91,407.91,407.51,407.53,49241.0,384.5809,384.5809,384.2038,384.2227,49241.0
2021-08-17 11:55:00,407.5,407.59,407.28,407.29,59078.0,384.1944,384.2792,383.987,383.9964,59078.0
2021-08-17 12:00:00,407.28,407.28,407.01,407.09,39146.0,383.987,383.987,383.7324,383.8078,39146.0
2021-08-17 12:05:00,407.05,407.5,407.05,407.18,24024.0,383.7701,384.1944,383.7701,383.8927,24024.0
2021-08-17 12:10:00,407.14,407.39,407.02,407.28,16167.0,383.855,384.0907,383.7418,383.987,16167.0
2021-08-17 12:15:00,407.26,407.26,406.75,407.03,46792.0,383.9681,383.9681,383.4873,383.7512,46792.0
2021-08-17 12:20:00,407.01,407.3,406.99,407.2,21436.0,383.7324,384.0058,383.7135,383.9115,21436.0
2021-08-17 12:25:00,407.17,407.45,407.1,407.39,18285.0,383.8832,384.1472,383.8172,384.0907,18285.0
2021-08-17 12:30:00,407.35,407.36,406.84,406.85,93055.0,384.0529,384.0624,383.5721,383.5815,93055.0
2021-08-17 12:35:00,406.86,406.92,406.33,406.41,50928.0,383.591,383.6475,383.0913,383.1667,50928.0
2021-08-17 12:40:00,406.45,406.45,406.0,406.29,36875.0,383.2044,383.2044,382.7802,383.0536,36875.0
2021-08-17 12:45:00,406.33,406.36,405.76,405.83,43683.0,383.0913,383.1196,382.5539,382.6199,43683.0
2021-08-17 12:50:00,405.83,406.11,405.64,405.73,30538.0,382.6199,382.8839,382.4407,382.5256,30538.0
2021-08-17 12:55:00,405.65,405.65,405.32,405.41,46036.0,382.4502,382.4502,382.139,382.2239,46036.0
2021-08-17 13:00:00,405.41,405.92,405.31,405.78,113315.0,382.2239,382.7047,382.1296,382.5727,113315.0
2021-08-17 13:05:00,405.76,406.1,405.5,406.05,38172.0,382.5539,382.8744,382.3088,382.8273,38172.0
2021-08-17 13:10:00,406.06,406.4,405.92,406.4,31772.0,382.8367,383.1573,382.7047,383.1573,31772.0
2021-08-17 13:15:00,406.32,406.35,405.86,405.96,23792.0,383.0819,383.1101,382.6482,382.7424,23792.0
2021-08-17 13:20:00,405.97,406.15,405.78,405.87,30129.0,382.7519,382.9216,382.5727,382.6576,30129.0
2021-08-17 13:25:00,405.92,406.5,405.82,406.46,32160.0,382.7047,383.2516,382.6105,383.2138,32160.0
2021-08-17 13:30:00,406.48,406.49,406.18,406.35,27952.0,383.2327,383.2421,382.9499,383.1101,27952.0
2021-08-17 13:35:00,406.33,406.33,405.86,405.86,40456.0,383.0913,383.0913,382.6482,382.6482,40456.0
2021-08-17 13:40:00,405.81,405.85,405.57,405.75,30383.0,382.601,382.6387,382.3747,382.5445,30383.0
2021-08-17 13:45:00,405.74,405.74,405.47,405.63,32348.0,382.535,382.535,382.2805,382.4313,32348.0
2021-08-17 13:50:00,405.64,406.02,405.53,405.88,48033.0,382.4407,382.799,382.337,382.667,48033.0
2021-08-17 13:55:00,405.88,406.45,405.87,406.43,40591.0,382.667,383.2044,382.6576,383.1856,40591.0
2021-08-17 14:00:00,406.44,406.88,406.41,406.78,27304.0,383.195,383.6098,383.1667,383.5155,27304.0
2021-08-17 14:05:00,406.8,407.03,406.8,406.85,38912.0,383.5344,383.7512,383.5344,383.5815,38912.0
2021-08-17 14:10:00,406.92,407.11,406.8,407.01,18572.0,383.6475,383.8267,383.5344,383.7324,18572.0
2021-08-17 14:15:00,407.06,407.18,406.91,406.91,34477.0,383.7795,383.8927,383.6381,383.6381,34477.0
2021-08-17 14:20:00,406.94,406.99,406.62,406.83,32918.0,383.6664,383.7135,383.3647,383.5627,32918.0
2021-08-17 14:25:00,406.88,406.91,406.58,406.64,23730.0,383.6098,383.6381,383.327,383.3836,23730.0
2021-08-17 14:30:00,406.66,406.85,406.46,406.52,26642.0,383.4024,383.5815,383.2138,383.2704,26642.0
2021-08-17 14:35:00,406.51,406.53,406.19,406.19,35447.0,383.261,383.2798,382.9593,382.9593,35447.0
2021-08-17 14:40:00,406.21,406.56,406.14,406.56,25559.0,382.9781,383.3081,382.9121,383.3081,25559.0
2021-08-17 14:45:00,406.55,407.02,406.45,406.9,40900.0,383.2987,383.7418,383.2044,383.6287,40900.0
2021-08-17 14:50:00,406.89,407.07,406.7,406.72,32216.0,383.6193,383.789,383.4401,383.459,32216.0
2021-08-17 14:55:00,406.72,407.41,406.72,407.32,41604.0,383.459,384.1095,383.459,384.0247,41604.0
2021-08-17 15:00:00,407.33,407.58,407.31,407.48,36672.0,384.0341,384.2698,384.0152,384.1755,36672.0
2021-08-17 15:05:00,407.44,407.71,407.36,407.65,46511.0,384.1378,384.3924,384.0624,384.3358,46511.0
2021-08-17 15:10:00,407.64,407.72,407.33,407.33,34147.0,384.3264,384.4018,384.0341,384.0341,34147.0
2021-08-17 15:15:00,407.36,407.47,407.19,407.38,43301.0,384.0624,384.1661,383.9021,384.0812,43301.0
2021-08-17 15:20:00,407.4,407.58,407.21,407.25,34968.0,384.1001,384.2698,383.921,383.9587,34968.0
2021-08-17 15:25:00,407.26,407.43,407.16,407.41,35965.0,383.9681,384.1284,383.8738,384.1095,35965.0
2021-08-17 15:30:00,407.42,407.72,407.42,407.48,54825.0,384.1189,384.4018,384.1189,384.1755,54825.0
2021-08-17 15:35:00,407.49,407.75,407.43,407.46,32801.0,384.1849,384.4301,384.1284,384.1567,32801.0
2021-08-17 15:40:00,407.4,407.4,407.04,407.27,44622.0,384.1001,384.1001,383.7607,383.9775,44622.0
2021-08-17 15:45:00,407.26,407.59,407.12,407.42,52135.0,383.9681,384.2792,383.8361,384.1189,52135.0
2021-08-17 15:50:00,407.44,408.03,407.44,407.75,89219.0,384.1378,384.6941,384.1378,384.4301,89219.0
2021-08-17 15:55:00,407.71,408.25,407.71,408.25,134988.0,384.3924,384.9015,384.3924,384.9015,134988.0
2021-08-18 09:30:00,407.25,407.42,406.98,407.06,118866.0,383.9587,384.1189,383.7041,383.7795,118866.0
2021-08-18 09:35:00,407.04,407.49,407.04,407.32,66237.0,383.7607,384.1849,383.7607,384.0247,66237.0
2021-08-18 09:40:00,407.32,407.66,407.22,407.66,33874.0,384.0247,384.3452,383.9304,384.3452,33874.0
2021-08-18 09:45:00,407.64,407.85,407.5,407.58,61901.0,384.3264,384.5244,384.1944,384.2698,61901.0
2021-08-18 09:50:00,407.59,407.95,407.38,407.93,39626.0,384.2792,384.6186,384.0812,384.5998,39626.0
2021-08-18 09:55:00,407.96,408.29,407.96,408.23,51919.0,384.6281,384.9392,384.6281,384.8826,51919.0
2021-08-18 10:00:00,408.28,408.32,408.08,408.32,42803.0,384.9298,384.9675,384.7412,384.9675,42803.0
2021-08-18 10:05:00,408.29,408.29,408.07,408.15,31834.0,384.9392,384.9392,384.7318,384.8072,31834.0
2021-08-18 10:10:00,408.19,408.51,408.19,408.49,29174.0,384.8449,385.1466,384.8449,385.1277,29174.0
2021-08-18 10:15:00,408.49,408.75,408.4,408.69,35463.0,385.1277,385.3729,385.0429,385.3163,35463.0
2021-08-18 10:20:00,408.68,408.69,408.5,408.67,19117.0,385.3069,385.3163,385.1372,385.2975,19117.0
2021-08-18 10:25:00,408.61,408.68,408.28,408.37,53609.0,385.2409,385.3069,384.9298,385.0146,53609.0
2021-08-18 10:30:00,408.41,408.65,408.41,408.54,27379.0,385.0523,385.2786,385.0523,385.1749,27379.0
2021-08-18 10:35:00,408.56,408.61,408.22,408.23,21907.0,385.1937,385.2409,384.8732,384.8826,21907.0
2021-08-18 10:40:00,408.22,408.23,407.93,408.05,34145.0,384.8732,384.8826,384.5998,384.7129,34145.0
2021-08-18 10:45:00,408.0,408.17,407.91,408.14,52731.0,384.6658,384.826,384.5809,384.7978,52731.0
2021-08-18 10:50:00,408.17,408.49,408.17,408.21,37950.0,384.826,385.1277,384.826,384.8638,37950.0
2021-08-18 10:55:00,408.24,408.25,407.85,408.0,47205.0,384.892,384.9015,384.5244,384.6658,47205.0
2021-08-18 11:00:00,407.95,407.98,407.7,407.81,32771.0,384.6186,384.6469,384.3829,384.4866,32771.0
2021-08-18 11:05:00,407.81,408.03,407.79,407.91,26823.0,384.4866,384.6941,384.4678,384.5809,26823.0
2021-08-18 11:10:00,407.94,407.98,407.58,407.68,52585.0,384.6092,384.6469,384.2698,384.3641,52585.0
2021-08-18 11:15:00,407.63,407.77,407.51,407.77,20085.0,384.3169,384.4489,384.2038,384.4489,20085.0
2021-08-18 11:20:00,407.68,407.83,407.61,407.73,22219.0,384.3641,384.5055,384.2981,384.4112,22219.0
2021-08-18 11:25:00,407.75,407.85,407.67,407.81,23986.0,384.4301,384.5244,384.3546,384.4866,23986.0
2021-08-18 11:30:00,407.8,407.84,407.55,407.65,33438.0,384.4772,384.5149,384.2415,384.3358,33438.0
2021-08-18 11:35:00,407.6,407.79,407.42,407.71,17929.0,384.2886,384.4678,384.1189,384.3924,17929.0
2021-08-18 11:40:00,407.66,407.86,407.65,407.8,14857.0,384.3452,384.5338,384.3358,384.4772,14857.0
2021-08-18 11:45:00,407.86,407.93,407.55,407.56,14739.0,384.5338,384.5998,384.2415,384.2509,14739.0
2021-08-18 11:50:00,407.55,407.7,407.46,407.56,14819.0,384.2415,384.3829,384.1567,384.2509,14819.0
2021-08-18 11:55:00,407.56,407.75,407.51,407.61,9003.0,384.2509,384.4301,384.2038,384.2981,9003.0
2021-08-18 12:00:00,407.59,407.76,407.54,407.7,9784.0,384.2792,384.4395,384.2321,384.3829,9784.0
2021-08-18 12:05:00,407.7,407.86,407.68,407.84,10328.0,384.3829,384.5338,384.3641,384.5149,10328.0
2021-08-18 12:10:00,407.8,407.91,407.8,407.83,6673.0,384.4772,384.5809,384.4772,384.5055,6673.0
2021-08-18 12:15:00,407.83,407.83,407.66,407.8,11206.0,384.5055,384.5055,384.3452,384.4772,11206.0
2021-08-18 12:20:00,407.79,407.8,407.48,407.48,7122.0,384.4678,384.4772,384.1755,384.1755,7122.0
2021-08-18 12:25:00,407.46,407.58,407.24,407.26,38615.0,384.1567,384.2698,383.9492,383.9681,38615.0
2021-08-18 12:30:00,407.28,407.45,407.28,407.42,21570.0,383.987,384.1472,383.987,384.1189,21570.0
2021-08-18 12:35:00,407.41,407.41,407.3,407.4,7716.0,384.1095,384.1095,384.0058,384.1001,7716.0
2021-08-18 12:40:00,407.4,407.48,407.29,407.41,5307.0,384.1001,384.1755,383.9964,384.1095,5307.0
2021-08-18 12:45:00,407.42,407.45,407.35,407.45,3853.0,384.1189,384.1472,384.0529,384.1472,3853.0
2021-08-18 12:50:00,407.38,407.53,407.38,407.47,12018.0,384.0812,384.2227,384.0812,384.1661,12018.0
2021-08-18 12:55:00,407.44,407.61,407.42,407.6,17190.0,384.1378,384.2981,384.1189,384.2886,17190.0
2021-08-18 13:00:00,407.61,407.62,407.36,407.47,15442.0,384.2981,384.3075,384.0624,384.1661,15442.0
2021-08-18 13:05:00,407.46,407.55,407.31,407.53,9790.0,384.1567,384.2415,384.0152,384.2227,9790.0
2021-08-18 13:10:00,407.54,407.58,407.49,407.56,11609.0,384.2321,384.2698,384.1849,384.2509,11609.0
2021-08-18 13:15:00,407.56,407.59,407.37,407.42,9190.0,384.2509,384.2792,384.0718,384.1189,9190.0
2021-08-18 13:20:00,407.44,407.46,407.33,407.34,8344.0,384.1378,384.1567,384.0341,384.0435,8344.0
2021-08-18 13:25:00,407.32,407.35,407.16,407.32,16059.0,384.0247,384.0529,383.8738,384.0247,16059.0
2021-08-18 13:30:00,407.31,407.46,407.31,407.39,16469.0,384.0152,384.1567,384.0152,384.0907,16469.0
2021-08-18 13:35:00,407.38,407.44,407.34,407.43,14669.0,384.0812,384.1378,384.0435,384.1284,14669.0
2021-08-18 13:40:00,407.43,407.51,407.41,407.51,24653.0,384.1284,384.2038,384.1095,384.2038,24653.0
2021-08-18 13:45:00,407.49,407.6,407.49,407.53,19531.0,384.1849,384.2886,384.1849,384.2227,19531.0
2021-08-18 13:50:00,407.53,407.65,407.53,407.65,24635.0,384.2227,384.3358,384.2227,384.3358,24635.0
2021-08-18 13:55:00,407.64,407.67,407.56,407.58,14538.0,384.3264,384.3546,384.2509,384.2698,14538.0
2021-08-18 14:00:00,407.58,408.31,407.52,408.31,60672.0,384.2698,384.958,384.2132,384.958,60672.0
2021-08-18 14:05:00,408.33,408.37,407.83,407.92,45471.0,384.9769,385.0146,384.5055,384.5903,45471.0
2021-08-18 14:10:00,407.94,408.05,406.61,406.81,75566.0,384.6092,384.7129,383.3553,383.5438,75566.0
2021-08-18 14:15:00,406.77,406.96,406.08,406.63,79710.0,383.5061,383.6853,382.8556,383.3741,79710.0
2021-08-18 14:20:00,406.65,407.07,406.37,407.02,66698.0,383.393,383.789,383.129,383.7418,66698.0
2021-08-18 14:25:00,407.09,407.52,406.94,407.49,21727.0,383.8078,384.2132,383.6664,384.1849,21727.0
2021-08-18 14:30:00,407.5,407.78,407.46,407.75,33522.0,384.1944,384.4584,384.1567,384.4301,33522.0
2021-08-18 14:35:00,407.75,407.79,407.38,407.4,34555.0,384.4301,384.4678,384.0812,384.1001,34555.0
2021-08-18 14:40:00,407.4,407.46,407.12,407.18,40635.0,384.1001,384.1567,383.8361,383.8927,40635.0
2021-08-18 14:45:00,407.18,407.18,406.89,407.02,32853.0,383.8927,383.8927,383.6193,383.7418,32853.0
2021-08-18 14:50:00,406.95,407.09,406.79,406.9,13383.0,383.6758,383.8078,383.525,383.6287,13383.0
2021-08-18 14:55:00,406.88,407.22,406.86,407.18,28601.0,383.6098,383.9304,383.591,383.8927,28601.0
2021-08-18 15:00:00,407.09,407.11,406.66,406.74,35228.0,383.8078,383.8267,383.4024,383.4778,35228.0
2021-08-18 15:05:00,406.79,406.91,406.63,406.65,16613.0,383.525,383.6381,383.3741,383.393,16613.0
2021-08-18 15:10:00,406.65,406.88,406.51,406.72,22887.0,383.393,383.6098,383.261,383.459,22887.0
2021-08-18 15:15:00,406.7,406.87,406.61,406.84,26700.0,383.4401,383.6004,383.3553,383.5721,26700.0
2021-08-18 15:20:00,406.87,406.87,406.46,406.48,34174.0,383.6004,383.6004,383.2138,383.2327,34174.0
2021-08-18 15:25:00,406.47,406.53,405.91,405.94,64824.0,383.2233,383.2798,382.6953,382.7236,64824.0
2021-08-18 15:30:00,405.9,405.94,405.27,405.37,79208.0,382.6859,382.7236,382.0919,382.1862,79208.0
2021-08-18 15:35:00,405.33,405.52,405.18,405.42,95839.0,382.1485,382.3276,382.0071,382.2333,95839.0
2021-08-18 15:40:00,405.45,405.84,405.4,405.81,92310.0,382.2616,382.6293,382.2145,382.601,92310.0
2021-08-18 15:45:00,405.82,405.94,404.64,404.7,141436.0,382.6105,382.7236,381.4979,381.5545,141436.0
2021-08-18 15:50:00,404.72,404.73,404.26,404.49,120095.0,381.5734,381.5828,381.1397,381.3565,120095.0
2021-08-18 15:55:00,404.49,404.49,403.54,403.81,212035.0,381.3565,381.3565,380.4608,380.7154,212035.0
2021-08-19 09:30:00,401.09,402.61,400.93,402.6,275637.0,378.151,379.584,378.0001,379.5746,275637.0
2021-08-19 09:35:00,402.59,402.76,401.9,402.25,116843.0,379.5652,379.7255,378.9146,379.2446,116843.0
2021-08-19 09:40:00,402.22,402.62,401.7,402.49,88782.0,379.2163,379.5935,378.7261,379.4709,88782.0
2021-08-19 09:45:00,402.49,403.34,402.1,402.52,127024.0,379.4709,380.2723,379.1032,379.4992,127024.0
2021-08-19 09:50:00,402.53,403.39,402.5,403.32,71351.0,379.5086,380.3194,379.4803,380.2534,71351.0
2021-08-19 09:55:00,403.35,403.46,402.94,403.13,44545.0,380.2817,380.3854,379.8952,380.0743,44545.0
2021-08-19 10:00:00,403.17,403.96,403.08,403.83,72150.0,380.112,380.8568,380.0272,380.7343,72150.0
2021-08-19 10:05:00,403.83,403.97,403.61,403.73,60526.0,380.7343,380.8663,380.5268,380.64,60526.0
2021-08-19 10:10:00,403.74,404.0,403.48,403.83,48485.0,380.6494,380.8945,380.4043,380.7343,48485.0
2021-08-19 10:15:00,403.89,404.49,403.59,404.09,69224.0,380.7908,381.3565,380.508,380.9794,69224.0
2021-08-19 10:20:00,404.05,404.25,403.57,403.59,59908.0,380.9417,381.1302,380.4891,380.508,59908.0
2021-08-19 10:25:00,403.6,403.76,403.43,403.65,35281.0,380.5174,380.6683,380.3571,380.5646,35281.0
2021-08-19 10:30:00,403.71,403.72,403.01,403.06,52562.0,380.6211,380.6306,379.9612,380.0083,52562.0
2021-08-19 10:35:00,403.08,403.09,402.48,402.54,65254.0,380.0272,380.0366,379.4615,379.518,65254.0
2021-08-19 10:40:00,402.56,402.69,402.32,402.41,49673.0,379.5369,379.6595,379.3106,379.3955,49673.0
2021-08-19 10:45:00,402.47,402.57,402.2,402.27,45195.0,379.452,379.5463,379.1975,379.2635,45195.0
2021-08-19 10:50:00,402.24,403.07,402.22,403.0,33502.0,379.2352,380.0177,379.2163,379.9517,33502.0
2021-08-19 10:55:00,403.05,404.05,403.02,404.03,67375.0,379.9989,380.9417,379.9706,380.9228,67375.0
2021-08-19 11:00:00,404.07,404.14,403.56,403.99,53142.0,380.9605,381.0265,380.4797,380.8851,53142.0
2021-08-19 11:05:00,404.02,404.13,403.42,403.52,28844.0,380.9134,381.0171,380.3477,380.442,28844.0
2021-08-19 11:10:00,403.55,403.89,403.48,403.72,40680.0,380.4703,380.7908,380.4043,380.6306,40680.0
2021-08-19 11:15:00,403.79,404.12,403.51,404.11,21354.0,380.6965,381.0077,380.4326,380.9982,21354.0
2021-08-19 11:20:00,404.12,404.17,403.83,404.17,24285.0,381.0077,381.0548,380.7343,381.0548,24285.0
2021-08-19 11:25:00,404.16,404.17,403.46,403.48,21895.0,381.0454,381.0548,380.3854,380.4043,21895.0
2021-08-19 11:30:00,403.6,404.14,403.5,403.89,24363.0,380.5174,381.0265,380.4231,380.7908,24363.0
2021-08-19 11:35:00,403.92,404.04,403.62,403.85,22951.0,380.8191,380.9323,380.5363,380.7531,22951.0
2021-08-19 11:40:00,403.89,404.55,403.81,404.53,34287.0,380.7908,381.4131,380.7154,381.3942,34287.0
2021-08-19 11:45:00,404.54,405.18,404.54,405.12,70583.0,381.4037,382.0071,381.4037,381.9505,70583.0
2021-08-19 11:50:00,405.16,405.24,405.06,405.06,27722.0,381.9882,382.0636,381.8939,381.8939,27722.0
2021-08-19 11:55:00,405.07,405.47,405.07,405.19,24453.0,381.9033,382.2805,381.9033,382.0165,24453.0
2021-08-19 12:00:00,405.19,405.55,405.19,405.3,32446.0,382.0165,382.3559,382.0165,382.1202,32446.0
2021-08-19 12:05:00,405.27,405.42,404.57,404.58,41150.0,382.0919,382.2333,381.4319,381.4414,41150.0
2021-08-19 12:10:00,404.58,405.01,404.58,404.82,19054.0,381.4414,381.8468,381.4414,381.6676,19054.0
2021-08-19 12:15:00,404.82,404.84,404.62,404.68,13218.0,381.6676,381.6865,381.4791,381.5356,13218.0
2021-08-19 12:20:00,404.71,404.91,404.49,404.58,22245.0,381.5639,381.7525,381.3565,381.4414,22245.0
2021-08-19 12:25:00,404.62,404.78,404.58,404.75,15913.0,381.4791,381.6299,381.4414,381.6016,15913.0
2021-08-19 12:30:00,404.75,404.95,404.61,404.93,36205.0,381.6016,381.7902,381.4697,381.7714,36205.0
2021-08-19 12:35:00,404.98,405.14,404.79,405.13,17373.0,381.8185,381.9693,381.6394,381.9599,17373.0
2021-08-19 12:40:00,405.13,405.26,405.0,405.05,22672.0,381.9599,382.0825,381.8373,381.8845,22672.0
2021-08-19 12:45:00,405.06,405.14,404.89,405.07,13071.0,381.8939,381.9693,381.7336,381.9033,13071.0
2021-08-19 12:50:00,405.11,405.3,405.0,405.3,12112.0,381.9411,382.1202,381.8373,382.1202,12112.0
2021-08-19 12:55:00,405.28,405.36,405.17,405.31,21321.0,382.1013,382.1768,381.9976,382.1296,21321.0
2021-08-19 13:00:00,405.34,405.36,404.75,404.76,32467.0,382.1579,382.1768,381.6016,381.6111,32467.0
2021-08-19 13:05:00,404.76,404.76,404.39,404.49,32413.0,381.6111,381.6111,381.2622,381.3565,32413.0
2021-08-19 13:10:00,404.52,404.8,404.5,404.7,46976.0,381.3848,381.6488,381.3659,381.5545,46976.0
2021-08-19 13:15:00,404.68,404.76,404.42,404.51,28046.0,381.5356,381.6111,381.2905,381.3754,28046.0
2021-08-19 13:20:00,404.52,404.77,404.43,404.5,17261.0,381.3848,381.6205,381.2999,381.3659,17261.0
2021-08-19 13:25:00,404.56,404.6,404.0,404.01,29432.0,381.4225,381.4602,380.8945,380.904,29432.0
2021-08-19 13:30:00,404.0,404.09,403.81,404.01,39752.0,380.8945,380.9794,380.7154,380.904,39752.0
2021-08-19 13:35:00,403.95,404.13,403.7,404.13,23177.0,380.8474,381.0171,380.6117,381.0171,23177.0
2021-08-19 13:40:00,404.08,404.57,404.05,404.32,54479.0,380.97,381.4319,380.9417,381.1962,54479.0
2021-08-19 13:45:00,404.33,404.34,404.01,404.16,28893.0,381.2057,381.2151,380.904,381.0454,28893.0
2021-08-19 13:50:00,404.27,404.39,404.06,404.09,10774.0,381.1491,381.2622,380.9511,380.9794,10774.0
2021-08-19 13:55:00,404.12,404.12,403.59,403.59,15378.0,381.0077,381.0077,380.508,380.508,15378.0
2021-08-19 14:00:00,403.52,403.86,403.22,403.22,27028.0,380.442,380.7625,380.1591,380.1591,27028.0
2021-08-19 14:05:00,403.22,403.48,403.11,403.38,31941.0,380.1591,380.4043,380.0554,380.31,31941.0
2021-08-19 14:10:00,403.4,403.62,403.15,403.41,13608.0,380.3289,380.5363,380.0932,380.3383,13608.0
2021-08-19 14:15:00,403.41,403.52,403.14,403.38,15989.0,380.3383,380.442,380.0837,380.31,15989.0
2021-08-19 14:20:00,403.42,403.67,403.23,403.67,20750.0,380.3477,380.5834,380.1686,380.5834,20750.0
2021-08-19 14:25:00,403.64,403.91,402.77,402.84,47991.0,380.5551,380.8097,379.7349,379.8009,47991.0
2021-08-19 14:30:00,402.8,403.01,402.18,403.01,54830.0,379.7632,379.9612,379.1786,379.9612,54830.0
2021-08-19 14:35:00,402.94,403.41,402.9,403.21,43897.0,379.8952,380.3383,379.8574,380.1497,43897.0
2021-08-19 14:40:00,403.15,403.34,402.78,403.2,38971.0,380.0932,380.2723,379.7443,380.1403,38971.0
2021-08-19 14:45:00,403.19,403.35,402.84,403.28,44176.0,380.1309,380.2817,379.8009,380.2157,44176.0
2021-08-19 14:50:00,403.2,404.05,402.78,404.0,61268.0,380.1403,380.9417,379.7443,380.8945,61268.0
2021-08-19 14:55:00,404.0,404.23,403.88,404.17,66086.0,380.8945,381.1114,380.7814,381.0548,66086.0
2021-08-19 15:00:00,404.16,404.8,404.16,404.77,44711.0,381.0454,381.6488,381.0454,381.6205,44711.0
2021-08-19 15:05:00,404.73,404.88,404.52,404.71,31704.0,381.5828,381.7242,381.3848,381.5639,31704.0
2021-08-19 15:10:00,404.75,404.9,404.45,404.56,27561.0,381.6016,381.7431,381.3188,381.4225,27561.0
2021-08-19 15:15:00,404.56,404.93,404.55,404.85,47722.0,381.4225,381.7714,381.4131,381.6959,47722.0
2021-08-19 15:20:00,404.86,405.05,404.72,405.01,39459.0,381.7054,381.8845,381.5734,381.8468,39459.0
2021-08-19 15:25:00,405.02,405.36,404.98,405.31,57312.0,381.8562,382.1768,381.8185,382.1296,57312.0
2021-08-19 15:30:00,405.29,405.42,404.97,405.37,90781.0,382.1108,382.2333,381.8091,382.1862,90781.0
2021-08-19 15:35:00,405.37,405.46,404.73,404.75,55416.0,382.1862,382.271,381.5828,381.6016,55416.0
2021-08-19 15:40:00,404.75,404.78,404.15,404.46,67525.0,381.6016,381.6299,381.036,381.3282,67525.0
2021-08-19 15:45:00,404.41,404.43,404.0,404.36,51780.0,381.2811,381.2999,380.8945,381.2339,51780.0
2021-08-19 15:50:00,404.31,404.69,403.99,404.09,68649.0,381.1868,381.5451,380.8851,380.9794,68649.0
2021-08-19 15:55:00,404.12,404.49,403.83,404.39,207913.0,381.0077,381.3565,380.7343,381.2622,207913.0
2021-08-20 09:30:00,404.68,405.0,404.26,405.0,190843.0,381.5356,381.8373,381.1397,381.8373,190843.0
2021-08-20 09:35:00,404.99,405.44,404.92,405.25,61645.0,381.8279,382.2522,381.7619,382.073,61645.0
2021-08-20 09:40:00,405.32,405.47,404.96,405.47,45007.0,382.139,382.2805,381.7996,382.2805,45007.0
2021-08-20 09:45:00,405.49,406.31,405.49,406.02,66351.0,382.2993,383.0724,382.2993,382.799,66351.0
2021-08-20 09:50:00,406.03,406.17,405.91,406.04,32195.0,382.8084,382.9404,382.6953,382.8179,32195.0
2021-08-20 09:55:00,406.04,406.42,406.04,406.17,28043.0,382.8179,383.1761,382.8179,382.9404,28043.0
2021-08-20 10:00:00,406.2,406.83,406.12,406.81,48027.0,382.9687,383.5627,382.8933,383.5438,48027.0
2021-08-20 10:05:00,406.79,406.88,406.68,406.79,27566.0,383.525,383.6098,383.4213,383.525,27566.0
2021-08-20 10:10:00,406.81,406.86,406.35,406.36,37292.0,383.5438,383.591,383.1101,383.1196,37292.0
2021-08-20 10:15:00,406.38,406.9,406.14,406.89,34209.0,383.1384,383.6287,382.9121,383.6193,34209.0
2021-08-20 10:20:00,406.92,407.21,406.92,407.15,61371.0,383.6475,383.921,383.6475,383.8644,61371.0
2021-08-20 10:25:00,407.15,407.15,406.71,406.87,46256.0,383.8644,383.8644,383.4495,383.6004,46256.0
2021-08-20 10:30:00,406.93,407.11,406.8,407.1,20287.0,383.657,383.8267,383.5344,383.8172,20287.0
2021-08-20 10:35:00,407.11,407.27,406.83,406.84,35112.0,383.8267,383.9775,383.5627,383.5721,35112.0
2021-08-20 10:40:00,406.92,406.96,406.6,406.65,31680.0,383.6475,383.6853,383.3458,383.393,31680.0
2021-08-20 10:45:00,406.66,406.81,406.56,406.7,25802.0,383.4024,383.5438,383.3081,383.4401,25802.0
2021-08-20 10:50:00,406.68,406.78,406.4,406.76,35384.0,383.4213,383.5155,383.1573,383.4967,35384.0
2021-08-20 10:55:00,406.78,406.87,406.52,406.52,20913.0,383.5155,383.6004,383.2704,383.2704,20913.0
2021-08-20 11:00:00,406.49,406.67,406.4,406.4,43024.0,383.2421,383.4118,383.1573,383.1573,43024.0
2021-08-20 11:05:00,406.41,406.71,406.35,406.69,26000.0,383.1667,383.4495,383.1101,383.4307,26000.0
2021-08-20 11:10:00,406.65,406.85,406.65,406.81,19332.0,383.393,383.5815,383.393,383.5438,19332.0
2021-08-20 11:15:00,406.78,406.83,406.6,406.65,20468.0,383.5155,383.5627,383.3458,383.393,20468.0
2021-08-20 11:20:00,406.67,406.78,406.65,406.74,11361.0,383.4118,383.5155,383.393,383.4778,11361.0
2021-08-20 11:25:00,406.75,406.88,406.5,406.51,19626.0,383.4873,383.6098,383.2516,383.261,19626.0
2021-08-20 11:30:00,406.51,406.98,406.51,406.97,15949.0,383.261,383.7041,383.261,383.6947,15949.0
2021-08-20 11:35:00,406.97,407.08,406.56,406.65,12441.0,383.6947,383.7984,383.3081,383.393,12441.0
2021-08-20 11:40:00,406.62,406.78,406.53,406.65,19993.0,383.3647,383.5155,383.2798,383.393,19993.0
2021-08-20 11:45:00,406.63,406.69,406.53,406.62,11187.0,383.3741,383.4307,383.2798,383.3647,11187.0
2021-08-20 11:50:00,406.65,406.77,406.44,406.56,133861.0,383.393,383.5061,383.195,383.3081,133861.0
2021-08-20 11:55:00,406.52,406.76,406.31,406.74,25368.0,383.2704,383.4967,383.0724,383.4778,25368.0
2021-08-20 12:00:00,406.74,407.16,406.65,407.14,18971.0,383.4778,383.8738,383.393,383.855,18971.0
2021-08-20 12:05:00,407.16,407.2,406.91,406.93,13356.0,383.8738,383.9115,383.6381,383.657,13356.0
2021-08-20 12:10:00,406.91,406.91,406.68,406.79,16349.0,383.6381,383.6381,383.4213,383.525,16349.0
2021-08-20 12:15:00,406.81,406.98,406.76,406.9,18315.0,383.5438,383.7041,383.4967,383.6287,18315.0
2021-08-20 12:20:00,406.95,407.08,406.84,407.07,26211.0,383.6758,383.7984,383.5721,383.789,26211.0
2021-08-20 12:25:00,407.09,407.49,407.0,407.49,28130.0,383.8078,384.1849,383.723,384.1849,28130.0
2021-08-20 12:30:00,407.52,407.6,407.45,407.45,18546.0,384.2132,384.2886,384.1472,384.1472,18546.0
2021-08-20 12:35:00,407.43,407.59,407.43,407.53,8039.0,384.1284,384.2792,384.1284,384.2227,8039.0
2021-08-20 12:40:00,407.53,407.64,407.43,407.59,11210.0,384.2227,384.3264,384.1284,384.2792,11210.0
2021-08-20 12:45:00,407.58,407.75,407.52,407.75,11594.0,384.2698,384.4301,384.2132,384.4301,11594.0
2021-08-20 12:50:00,407.71,407.75,407.63,407.69,12248.0,384.3924,384.4301,384.3169,384.3735,12248.0
2021-08-20 12:55:00,407.7,407.73,407.47,407.47,9771.0,384.3829,384.4112,384.1661,384.1661,9771.0
2021-08-20 13:00:00,407.47,407.6,407.46,407.55,12756.0,384.1661,384.2886,384.1567,384.2415,12756.0
2021-08-20 13:05:00,407.58,407.64,407.5,407.55,14609.0,384.2698,384.3264,384.1944,384.2415,14609.0
2021-08-20 13:10:00,407.58,407.73,407.57,407.72,7003.0,384.2698,384.4112,384.2604,384.4018,7003.0
2021-08-20 13:15:00,407.73,407.75,407.58,407.66,18941.0,384.4112,384.4301,384.2698,384.3452,18941.0
2021-08-20 13:20:00,407.66,407.69,407.54,407.63,10505.0,384.3452,384.3735,384.2321,384.3169,10505.0
2021-08-20 13:25:00,407.54,407.6,407.45,407.46,16789.0,384.2321,384.2886,384.1472,384.1567,16789.0
2021-08-20 13:30:00,407.46,407.57,407.42,407.43,19247.0,384.1567,384.2604,384.1189,384.1284,19247.0
2021-08-20 13:35:00,407.42,407.44,407.22,407.23,29630.0,384.1189,384.1378,383.9304,383.9398,29630.0
2021-08-20 13:40:00,407.21,407.36,407.17,407.26,17958.0,383.921,384.0624,383.8832,383.9681,17958.0
2021-08-20 13:45:00,407.3,407.34,407.11,407.13,17691.0,384.0058,384.0435,383.8267,383.8455,17691.0
2021-08-20 13:50:00,407.13,407.27,407.04,407.18,18677.0,383.8455,383.9775,383.7607,383.8927,18677.0
2021-08-20 13:55:00,407.19,407.19,407.01,407.05,18439.0,383.9021,383.9021,383.7324,383.7701,18439.0
2021-08-20 14:00:00,407.09,407.34,407.03,407.31,20823.0,383.8078,384.0435,383.7512,384.0152,20823.0
2021-08-20 14:05:00,407.31,407.44,407.31,407.4,24464.0,384.0152,384.1378,384.0152,384.1001,24464.0
2021-08-20 14:10:00,407.44,407.44,407.27,407.32,10420.0,384.1378,384.1378,383.9775,384.0247,10420.0
2021-08-20 14:15:00,407.32,407.4,407.19,407.34,12197.0,384.0247,384.1001,383.9021,384.0435,12197.0
2021-08-20 14:20:00,407.3,407.3,406.84,406.91,38071.0,384.0058,384.0058,383.5721,383.6381,38071.0
2021-08-20 14:25:00,406.94,407.11,406.92,406.95,17838.0,383.6664,383.8267,383.6475,383.6758,17838.0
2021-08-20 14:30:00,406.94,407.03,406.83,406.91,15635.0,383.6664,383.7512,383.5627,383.6381,15635.0
2021-08-20 14:35:00,406.88,407.08,406.87,406.99,23088.0,383.6098,383.7984,383.6004,383.7135,23088.0
2021-08-20 14:40:00,406.99,407.14,406.94,406.96,18312.0,383.7135,383.855,383.6664,383.6853,18312.0
2021-08-20 14:45:00,407.0,407.01,406.78,406.86,18721.0,383.723,383.7324,383.5155,383.591,18721.0
2021-08-20 14:50:00,406.84,407.02,406.83,406.99,11641.0,383.5721,383.7418,383.5627,383.7135,11641.0
2021-08-20 14:55:00,406.97,407.12,406.97,407.11,16531.0,383.6947,383.8361,383.6947,383.8267,16531.0
2021-08-20 15:00:00,407.09,407.3,407.02,407.13,30111.0,383.8078,384.0058,383.7418,383.8455,30111.0
2021-08-20 15:05:00,407.12,407.23,407.01,407.19,20732.0,383.8361,383.9398,383.7324,383.9021,20732.0
2021-08-20 15:10:00,407.16,407.4,407.14,407.4,23093.0,383.8738,384.1001,383.855,384.1001,23093.0
2021-08-20 15:15:00,407.38,407.47,407.33,407.33,23355.0,384.0812,384.1661,384.0341,384.0341,23355.0
2021-08-20 15:20:00,407.33,407.59,407.31,407.55,26046.0,384.0341,384.2792,384.0152,384.2415,26046.0
2021-08-20 15:25:00,407.58,407.62,407.48,407.62,13690.0,384.2698,384.3075,384.1755,384.3075,13690.0
2021-08-20 15:30:00,407.59,407.7,407.44,407.7,27205.0,384.2792,384.3829,384.1378,384.3829,27205.0
2021-08-20 15:35:00,407.7,407.78,407.64,407.72,33209.0,384.3829,384.4584,384.3264,384.4018,33209.0
2021-08-20 15:40:00,407.74,407.82,407.58,407.82,28597.0,384.4206,384.4961,384.2698,384.4961,28597.0
2021-08-20 15:45:00,407.81,407.9,407.7,407.71,32506.0,384.4866,384.5715,384.3829,384.3924,32506.0
2021-08-20 15:50:00,407.72,407.92,407.63,407.67,57816.0,384.4018,384.5903,384.3169,384.3546,57816.0
2021-08-20 15:55:00,407.68,407.89,407.52,407.58,164459.0,384.3641,384.5621,384.2132,384.2698,164459.0
2021-08-23 09:30:00,409.25,409.82,409.23,409.66,175802.0,385.8443,386.3817,385.8254,386.2308,175802.0
2021-08-23 09:35:00,409.67,410.14,409.67,410.05,58290.0,386.2403,386.6834,386.2403,386.5985,58290.0
2021-08-23 09:40:00,410.06,410.32,409.98,410.03,33855.0,386.608,386.8531,386.5325,386.5797,33855.0
2021-08-23 09:45:00,410.05,410.12,409.83,410.11,30729.0,386.5985,386.6645,386.3911,386.6551,30729.0
2021-08-23 09:50:00,410.1,410.23,409.96,410.19,21691.0,386.6457,386.7682,386.5137,386.7305,21691.0
2021-08-23 09:55:00,410.21,410.5,410.11,410.37,242329.0,386.7494,387.0228,386.6551,386.9002,242329.0
2021-08-23 10:00:00,410.37,410.79,410.19,410.78,44586.0,386.9002,387.2962,386.7305,387.2868,44586.0
2021-08-23 10:05:00,410.77,410.85,410.57,410.61,19294.0,387.2774,387.3528,387.0888,387.1265,19294.0
2021-08-23 10:10:00,410.68,411.05,410.64,410.81,254738.0,387.1925,387.5413,387.1548,387.3151,254738.0
2021-08-23 10:15:00,410.81,411.0,410.78,410.94,26980.0,387.3151,387.4942,387.2868,387.4376,26980.0
2021-08-23 10:20:00,410.96,411.12,410.94,411.08,33866.0,387.4565,387.6073,387.4376,387.5696,33866.0
2021-08-23 10:25:00,411.1,411.15,410.86,410.87,31821.0,387.5885,387.6356,387.3622,387.3716,31821.0
2021-08-23 10:30:00,410.88,411.02,410.69,410.97,40730.0,387.3811,387.5131,387.2019,387.4659,40730.0
2021-08-23 10:35:00,410.98,411.06,410.91,411.05,29488.0,387.4753,387.5508,387.4093,387.5413,29488.0
2021-08-23 10:40:00,411.08,411.09,410.96,410.99,31473.0,387.5696,387.579,387.4565,387.4848,31473.0
2021-08-23 10:45:00,411.0,411.11,410.98,411.06,44275.0,387.4942,387.5979,387.4753,387.5508,44275.0
2021-08-23 10:50:00,411.1,411.21,411.08,411.14,25220.0,387.5885,387.6922,387.5696,387.6262,25220.0
2021-08-23 10:55:00,411.14,411.24,411.14,411.19,16401.0,387.6262,387.7205,387.6262,387.6733,16401.0
2021-08-23 11:00:00,411.2,411.34,411.19,411.32,20931.0,387.6828,387.8148,387.6733,387.7959,20931.0
2021-08-23 11:05:00,411.31,411.45,411.3,411.43,26054.0,387.7865,387.9185,387.777,387.8996,26054.0
2021-08-23 11:10:00,411.42,411.6,411.42,411.57,17347.0,387.8902,388.0599,387.8902,388.0316,17347.0
2021-08-23 11:15:00,411.57,411.64,411.43,411.45,19521.0,388.0316,388.0976,387.8996,387.9185,19521.0
2021-08-23 11:20:00,411.45,411.49,411.37,411.4,14874.0,387.9185,387.9562,387.843,387.8713,14874.0
2021-08-23 11:25:00,411.39,411.47,411.31,411.4,20863.0,387.8619,387.9373,387.7865,387.8713,20863.0
2021-08-23 11:30:00,411.43,411.56,411.42,411.52,13114.0,387.8996,388.0222,387.8902,387.9845,13114.0
2021-08-23 11:35:00,411.52,411.57,411.52,411.56,16834.0,387.9845,388.0316,387.9845,388.0222,16834.0
2021-08-23 11:40:00,411.55,411.58,411.5,411.56,30090.0,388.0127,388.041,387.9656,388.0222,30090.0
2021-08-23 11:45:00,411.56,411.58,411.48,411.5,17157.0,388.0222,388.041,387.9467,387.9656,17157.0
2021-08-23 11:50:00,411.49,411.58,411.49,411.58,13925.0,387.9562,388.041,387.9562,388.041,13925.0
2021-08-23 11:55:00,411.56,411.75,411.55,411.64,11049.0,388.0222,388.2013,388.0127,388.0976,11049.0
2021-08-23 12:00:00,411.66,411.81,411.65,411.71,17085.0,388.1165,388.2579,388.107,388.1636,17085.0
2021-08-23 12:05:00,411.72,411.82,411.69,411.79,8962.0,388.173,388.2673,388.1447,388.239,8962.0
2021-08-23 12:10:00,411.78,411.81,411.7,411.71,10991.0,388.2296,388.2579,388.1542,388.1636,10991.0
2021-08-23 12:15:00,411.69,411.7,411.64,411.69,9715.0,388.1447,388.1542,388.0976,388.1447,9715.0
2021-08-23 12:20:00,411.69,411.75,411.68,411.72,15348.0,388.1447,388.2013,388.1353,388.173,15348.0
2021-08-23 12:25:00,411.72,411.75,411.7,411.74,10444.0,388.173,388.2013,388.1542,388.1919,10444.0
2021-08-23 12:30:00,411.75,411.88,411.75,411.78,20335.0,388.2013,388.3239,388.2013,388.2296,20335.0
2021-08-23 12:35:00,411.79,411.8,411.67,411.74,10525.0,388.239,388.2484,388.1259,388.1919,10525.0
2021-08-23 12:40:00,411.75,411.89,411.74,411.83,19507.0,388.2013,388.3333,388.1919,388.2767,19507.0
2021-08-23 12:45:00,411.83,411.83,411.61,411.61,8493.0,388.2767,388.2767,388.0693,388.0693,8493.0
2021-08-23 12:50:00,411.63,411.79,411.59,411.75,10570.0,388.0882,388.239,388.0505,388.2013,10570.0
2021-08-23 12:55:00,411.75,412.03,411.71,412.02,70827.0,388.2013,388.4653,388.1636,388.4559,70827.0
2021-08-23 13:00:00,412.03,412.03,411.95,412.0,18186.0,388.4653,388.4653,388.3899,388.437,18186.0
2021-08-23 13:05:00,411.96,412.06,411.94,412.06,6482.0,388.3993,388.4936,388.3804,388.4936,6482.0
2021-08-23 13:10:00,412.05,412.08,411.99,412.06,8921.0,388.4841,388.5124,388.4276,388.4936,8921.0
2021-08-23 13:15:00,412.04,412.05,411.84,411.85,8745.0,388.4747,388.4841,388.2862,388.2956,8745.0
2021-08-23 13:20:00,411.84,411.86,411.77,411.78,18065.0,388.2862,388.305,388.2202,388.2296,18065.0
2021-08-23 13:25:00,411.78,411.78,411.49,411.59,59737.0,388.2296,388.2296,387.9562,388.0505,59737.0
2021-08-23 13:30:00,411.61,411.75,411.54,411.74,11323.0,388.0693,388.2013,388.0033,388.1919,11323.0
2021-08-23 13:35:00,411.74,411.75,411.36,411.41,31889.0,388.1919,388.2013,387.8336,387.8807,31889.0
2021-08-23 13:40:00,411.44,411.6,411.43,411.56,8232.0,387.909,388.0599,387.8996,388.0222,8232.0
2021-08-23 13:45:00,411.56,411.68,411.56,411.68,10984.0,388.0222,388.1353,388.0222,388.1353,10984.0
2021-08-23 13:50:00,411.68,411.69,411.6,411.67,20392.0,388.1353,388.1447,388.0599,388.1259,20392.0
2021-08-23 13:55:00,411.66,411.7,411.56,411.61,26637.0,388.1165,388.1542,388.0222,388.0693,26637.0
2021-08-23 14:00:00,411.64,411.74,411.6,411.74,19883.0,388.0976,388.1919,388.0599,388.1919,19883.0
2021-08-23 14:05:00,411.76,411.85,411.75,411.79,21390.0,388.2107,388.2956,388.2013,388.239,21390.0
2021-08-23 14:10:00,411.79,411.87,411.61,411.62,40863.0,388.239,388.3144,388.0693,388.0787,40863.0
2021-08-23 14:15:00,411.65,411.71,411.55,411.71,6334.0,388.107,388.1636,388.0127,388.1636,6334.0
2021-08-23 14:20:00,411.72,411.79,411.62,411.7,13123.0,388.173,388.239,388.0787,388.1542,13123.0
2021-08-23 14:25:00,411.7,411.73,411.65,411.67,8468.0,388.1542,388.1824,388.107,388.1259,8468.0
2021-08-23 14:30:00,411.66,411.78,411.63,411.78,15097.0,388.1165,388.2296,388.0882,388.2296,15097.0
2021-08-23 14:35:00,411.78,411.82,411.76,411.81,11145.0,388.2296,388.2673,388.2107,388.2579,11145.0
2021-08-23 14:40:00,411.81,411.84,411.75,411.75,9431.0,388.2579,388.2862,388.2013,388.2013,9431.0
2021-08-23 14:45:00,411.75,411.89,411.75,411.86,21231.0,388.2013,388.3333,388.2013,388.305,21231.0
2021-08-23 14:50:00,411.89,411.96,411.87,411.96,14117.0,388.3333,388.3993,388.3144,388.3993,14117.0
2021-08-23 14:55:00,411.96,411.98,411.89,411.9,11305.0,388.3993,388.4181,388.3333,388.3427,11305.0
2021-08-23 15:00:00,411.91,411.95,411.85,411.89,38421.0,388.3522,388.3899,388.2956,388.3333,38421.0
2021-08-23 15:05:00,411.9,411.92,411.82,411.83,9987.0,388.3427,388.3616,388.2673,388.2767,9987.0
2021-08-23 15:10:00,411.82,411.82,411.71,411.75,23567.0,388.2673,388.2673,388.1636,388.2013,23567.0
2021-08-23 15:15:00,411.75,411.77,411.65,411.65,19877.0,388.2013,388.2202,388.107,388.107,19877.0
2021-08-23 15:20:00,411.64,411.72,411.54,411.64,23957.0,388.0976,388.173,388.0033,388.0976,23957.0
2021-08-23 15:25:00,411.65,411.77,411.64,411.73,40368.0,388.107,388.2202,388.0976,388.1824,40368.0
2021-08-23 15:30:00,411.73,411.9,411.65,411.88,32989.0,388.1824,388.3427,388.107,388.3239,32989.0
2021-08-23 15:35:00,411.87,411.9,411.64,411.64,16198.0,388.3144,388.3427,388.0976,388.0976,16198.0
2021-08-23 15:40:00,411.63,411.64,411.48,411.58,26223.0,388.0882,388.0976,387.9467,388.041,26223.0
2021-08-23 15:45:00,411.56,411.69,411.44,411.59,32396.0,388.0222,388.1447,387.909,388.0505,32396.0
2021-08-23 15:50:00,411.58,411.7,411.44,411.44,75083.0,388.041,388.1542,387.909,387.909,75083.0
2021-08-23 15:55:00,411.43,411.44,411.09,411.2,107957.0,387.8996,387.909,387.579,387.6828,107957.0
2021-08-24 09:30:00,411.87,411.9,411.42,411.42,275514.0,388.3144,388.3427,387.8902,387.8902,275514.0
2021-08-24 09:35:00,411.44,411.87,411.35,411.69,48857.0,387.909,388.3144,387.8242,388.1447,48857.0
2021-08-24 09:40:00,411.72,411.87,411.64,411.86,58326.0,388.173,388.3144,388.0976,388.305,58326.0
2021-08-24 09:45:00,411.86,412.0,411.67,411.94,41369.0,388.305,388.437,388.1259,388.3804,41369.0
2021-08-24 09:50:00,411.96,412.02,411.79,411.84,26390.0,388.3993,388.4559,388.239,388.2862,26390.0
2021-08-24 09:55:00,411.83,412.03,411.76,411.88,32610.0,388.2767,388.4653,388.2107,388.3239,32610.0
2021-08-24 10:00:00,411.85,412.05,411.73,411.93,32727.0,388.2956,388.4841,388.1824,388.371,32727.0
2021-08-24 10:05:00,411.89,412.0,411.72,411.94,29640.0,388.3333,388.437,388.173,388.3804,29640.0
2021-08-24 10:10:00,411.92,412.06,411.9,411.97,27482.0,388.3616,388.4936,388.3427,388.4087,27482.0
2021-08-24 10:15:00,412.01,412.21,411.96,412.19,20994.0,388.4464,388.635,388.3993,388.6161,20994.0
2021-08-24 10:20:00,412.2,412.21,412.02,412.07,19797.0,388.6256,388.635,388.4559,388.503,19797.0
2021-08-24 10:25:00,412.07,412.18,412.06,412.17,14912.0,388.503,388.6067,388.4936,388.5973,14912.0
2021-08-24 10:30:00,412.21,412.21,412.0,412.09,24380.0,388.635,388.635,388.437,388.5219,24380.0
2021-08-24 10:35:00,412.1,412.22,412.09,412.19,29371.0,388.5313,388.6444,388.5219,388.6161,29371.0
2021-08-24 10:40:00,412.2,412.21,412.13,412.16,13744.0,388.6256,388.635,388.5596,388.5879,13744.0
2021-08-24 10:45:00,412.15,412.2,412.1,412.19,32984.0,388.5784,388.6256,388.5313,388.6161,32984.0
2021-08-24 10:50:00,412.2,412.3,412.06,412.09,24636.0,388.6256,388.7198,388.4936,388.5219,24636.0
2021-08-24 10:55:00,412.09,412.12,411.98,412.05,14881.0,388.5219,388.5501,388.4181,388.4841,14881.0
2021-08-24 11:00:00,412.06,412.14,411.92,411.97,30694.0,388.4936,388.569,388.3616,388.4087,30694.0
2021-08-24 11:05:00,412.01,412.11,411.96,412.08,25986.0,388.4464,388.5407,388.3993,388.5124,25986.0
2021-08-24 11:10:00,412.08,412.15,412.02,412.14,16033.0,388.5124,388.5784,388.4559,388.569,16033.0
2021-08-24 11:15:00,412.14,412.2,412.08,412.14,15908.0,388.569,388.6256,388.5124,388.569,15908.0
2021-08-24 11:20:00,412.14,412.22,412.13,412.15,16294.0,388.569,388.6444,388.5596,388.5784,16294.0
2021-08-24 11:25:00,412.14,412.14,411.88,411.88,16261.0,388.569,388.569,388.3239,388.3239,16261.0
2021-08-24 11:30:00,411.84,411.84,411.66,411.68,32086.0,388.2862,388.2862,388.1165,388.1353,32086.0
2021-08-24 11:35:00,411.68,411.89,411.68,411.81,37467.0,388.1353,388.3333,388.1353,388.2579,37467.0
2021-08-24 11:40:00,411.81,411.83,411.71,411.82,25756.0,388.2579,388.2767,388.1636,388.2673,25756.0
2021-08-24 11:45:00,411.81,411.89,411.73,411.78,26617.0,388.2579,388.3333,388.1824,388.2296,26617.0
2021-08-24 11:50:00,411.78,411.89,411.76,411.87,30839.0,388.2296,388.3333,388.2107,388.3144,30839.0
2021-08-24 11:55:00,411.87,411.94,411.85,411.9,14666.0,388.3144,388.3804,388.2956,388.3427,14666.0
2021-08-24 12:00:00,411.9,411.91,411.69,411.8,19292.0,388.3427,388.3522,388.1447,388.2484,19292.0
2021-08-24 12:05:00,411.8,411.89,411.77,411.84,13207.0,388.2484,388.3333,388.2202,388.2862,13207.0
2021-08-24 12:10:00,411.84,411.9,411.8,411.8,32791.0,388.2862,388.3427,388.2484,388.2484,32791.0
2021-08-24 12:15:00,411.8,411.82,411.63,411.75,13463.0,388.2484,388.2673,388.0882,388.2013,13463.0
2021-08-24 12:20:00,411.69,411.74,411.64,411.68,11773.0,388.1447,388.1919,388.0976,388.1353,11773.0
2021-08-24 12:25:00,411.67,411.67,411.55,411.58,68358.0,388.1259,388.1259,388.0127,388.041,68358.0
2021-08-24 12:30:00,411.59,411.7,411.51,411.69,20594.0,388.0505,388.1542,387.975,388.1447,20594.0
2021-08-24 12:35:00,411.69,411.74,411.61,411.71,38591.0,388.1447,388.1919,388.0693,388.1636,38591.0
2021-08-24 12:40:00,411.71,411.8,411.67,411.79,7980.0,388.1636,388.2484,388.1259,388.239,7980.0
2021-08-24 12:45:00,411.8,411.84,411.75,411.77,10295.0,388.2484,388.2862,388.2013,388.2202,10295.0
2021-08-24 12:50:00,411.77,411.79,411.73,411.79,9470.0,388.2202,388.239,388.1824,388.239,9470.0
2021-08-24 12:55:00,411.78,411.8,411.74,411.8,7207.0,388.2296,388.2484,388.1919,388.2484,7207.0
2021-08-24 13:00:00,411.83,411.95,411.8,411.93,22168.0,388.2767,388.3899,388.2484,388.371,22168.0
2021-08-24 13:05:00,411.93,411.94,411.85,411.91,5865.0,388.371,388.3804,388.2956,388.3522,5865.0
2021-08-24 13:10:00,411.92,411.92,411.87,411.9,7707.0,388.3616,388.3616,388.3144,388.3427,7707.0
2021-08-24 13:15:00,411.89,411.96,411.87,411.93,10693.0,388.3333,388.3993,388.3144,388.371,10693.0
2021-08-24 13:20:00,411.92,411.93,411.87,411.91,2832.0,388.3616,388.371,388.3144,388.3522,2832.0
2021-08-24 13:25:00,411.9,411.9,411.82,411.88,9026.0,388.3427,388.3427,388.2673,388.3239,9026.0
2021-08-24 13:30:00,411.89,411.99,411.89,411.98,29704.0,388.3333,388.4276,388.3333,388.4181,29704.0
2021-08-24 13:35:00,411.97,412.07,411.96,412.06,16476.0,388.4087,388.503,388.3993,388.4936,16476.0
2021-08-24 13:40:00,412.05,412.14,412.04,412.08,16992.0,388.4841,388.569,388.4747,388.5124,16992.0
2021-08-24 13:45:00,412.08,412.12,412.05,412.1,9024.0,388.5124,388.5501,388.4841,388.5313,9024.0
2021-08-24 13:50:00,412.1,412.15,412.0,412.15,6288.0,388.5313,388.5784,388.437,388.5784,6288.0
2021-08-24 13:55:00,412.17,412.17,412.1,412.1,9877.0,388.5973,388.5973,388.5313,388.5313,9877.0
2021-08-24 14:00:00,412.1,412.18,412.1,412.15,15155.0,388.5313,388.6067,388.5313,388.5784,15155.0
2021-08-24 14:05:00,412.14,412.19,412.08,412.14,12410.0,388.569,388.6161,388.5124,388.569,12410.0
2021-08-24 14:10:00,412.15,412.21,412.14,412.2,6398.0,388.5784,388.635,388.569,388.6256,6398.0
2021-08-24 14:15:00,412.19,412.23,412.17,412.2,3786.0,388.6161,388.6539,388.5973,388.6256,3786.0
2021-08-24 14:20:00,412.21,412.22,412.15,412.2,10666.0,388.635,388.6444,388.5784,388.6256,10666.0
2021-08-24 14:25:00,412.2,412.22,412.13,412.15,5114.0,388.6256,388.6444,388.5596,388.5784,5114.0
2021-08-24 14:30:00,412.15,412.24,412.15,412.24,8914.0,388.5784,388.6633,388.5784,388.6633,8914.0
2021-08-24 14:35:00,412.23,412.24,412.13,412.17,9259.0,388.6539,388.6633,388.5596,388.5973,9259.0
2021-08-24 14:40:00,412.17,412.21,412.16,412.21,23187.0,388.5973,388.635,388.5879,388.635,23187.0
2021-08-24 14:45:00,412.21,412.27,412.2,412.27,14686.0,388.635,388.6916,388.6256,388.6916,14686.0
2021-08-24 14:50:00,412.29,412.3,412.24,412.3,29317.0,388.7104,388.7198,388.6633,388.7198,29317.0
2021-08-24 14:55:00,412.3,412.34,412.25,412.33,15360.0,388.7198,388.7576,388.6727,388.7481,15360.0
2021-08-24 15:00:00,412.32,412.35,412.29,412.3,20258.0,388.7387,388.767,388.7104,388.7198,20258.0
2021-08-24 15:05:00,412.3,412.31,412.18,412.23,10576.0,388.7198,388.7293,388.6067,388.6539,10576.0
2021-08-24 15:10:00,412.24,412.29,412.21,412.26,13084.0,388.6633,388.7104,388.635,388.6821,13084.0
2021-08-24 15:15:00,412.26,412.36,412.23,412.3,15918.0,388.6821,388.7764,388.6539,388.7198,15918.0
2021-08-24 15:20:00,412.3,412.33,412.25,412.25,11059.0,388.7198,388.7481,388.6727,388.6727,11059.0
2021-08-24 15:25:00,412.26,412.32,412.21,412.3,19011.0,388.6821,388.7387,388.635,388.7198,19011.0
2021-08-24 15:30:00,412.29,412.29,412.12,412.2,67526.0,388.7104,388.7104,388.5501,388.6256,67526.0
2021-08-24 15:35:00,412.2,412.2,412.0,412.01,68996.0,388.6256,388.6256,388.437,388.4464,68996.0
2021-08-24 15:40:00,412.02,412.06,411.92,411.97,26680.0,388.4559,388.4936,388.3616,388.4087,26680.0
2021-08-24 15:45:00,411.96,411.99,411.86,411.88,29069.0,388.3993,388.4276,388.305,388.3239,29069.0
2021-08-24 15:50:00,411.86,411.88,411.66,411.69,34991.0,388.305,388.3239,388.1165,388.1447,34991.0
2021-08-24 15:55:00,411.7,411.85,411.61,411.85,139208.0,388.1542,388.2956,388.0693,388.2956,139208.0
2021-08-25 09:30:00,412.06,412.18,411.67,411.86,221051.0,388.4936,388.6067,388.1259,388.305,221051.0
2021-08-25 09:35:00,411.88,412.02,411.84,411.94,408054.0,388.3239,388.4559,388.2862,388.3804,408054.0
2021-08-25 09:40:00,411.93,411.99,411.7,411.86,39498.0,388.371,388.4276,388.1542,388.305,39498.0
2021-08-25 09:45:00,411.89,411.99,411.86,411.98,26640.0,388.3333,388.4276,388.305,388.4181,26640.0
2021-08-25 09:50:00,411.99,412.01,411.74,411.88,21469.0,388.4276,388.4464,388.1919,388.3239,21469.0
2021-08-25 09:55:00,411.84,412.15,411.8,412.15,27849.0,388.2862,388.5784,388.2484,388.5784,27849.0
2021-08-25 10:00:00,412.17,412.26,412.05,412.14,30674.0,388.5973,388.6821,388.4841,388.569,30674.0
2021-08-25 10:05:00,412.15,412.19,412.0,412.02,25022.0,388.5784,388.6161,388.437,388.4559,25022.0
2021-08-25 10:10:00,412.04,412.21,412.03,412.2,15501.0,388.4747,388.635,388.4653,388.6256,15501.0
2021-08-25 10:15:00,412.21,412.33,412.2,412.25,19775.0,388.635,388.7481,388.6256,388.6727,19775.0
2021-08-25 10:20:00,412.24,412.33,412.13,412.19,22696.0,388.6633,388.7481,388.5596,388.6161,22696.0
2021-08-25 10:25:00,412.19,412.19,412.05,412.12,23966.0,388.6161,388.6161,388.4841,388.5501,23966.0
2021-08-25 10:30:00,412.1,412.24,411.95,412.11,19630.0,388.5313,388.6633,388.3899,388.5407,19630.0
2021-08-25 10:35:00,412.14,412.26,412.02,412.22,20057.0,388.569,388.6821,388.4559,388.6444,20057.0
2021-08-25 10:40:00,412.22,412.34,412.18,412.31,14996.0,388.6444,388.7576,388.6067,388.7293,14996.0
2021-08-25 10:45:00,412.31,412.33,412.21,412.23,10641.0,388.7293,388.7481,388.635,388.6539,10641.0
2021-08-25 10:50:00,412.24,412.38,412.15,412.32,18652.0,388.6633,388.7953,388.5784,388.7387,18652.0
2021-08-25 10:55:00,412.34,412.36,412.24,412.26,9363.0,388.7576,388.7764,388.6633,388.6821,9363.0
2021-08-25 11:00:00,412.26,412.35,412.24,412.27,9470.0,388.6821,388.767,388.6633,388.6916,9470.0
2021-08-25 11:05:00,412.34,412.47,412.28,412.39,13230.0,388.7576,388.8801,388.701,388.8047,13230.0
2021-08-25 11:10:00,412.41,412.55,412.34,412.52,13541.0,388.8236,388.9555,388.7576,388.9273,13541.0
2021-08-25 11:15:00,412.54,412.54,412.41,412.5,17656.0,388.9461,388.9461,388.8236,388.9084,17656.0
2021-08-25 11:20:00,412.5,412.5,412.42,412.46,11887.0,388.9084,388.9084,388.833,388.8707,11887.0
2021-08-25 11:25:00,412.48,412.66,412.48,412.65,17852.0,388.8896,389.0593,388.8896,389.0498,17852.0
2021-08-25 11:30:00,412.66,412.69,412.58,412.66,16536.0,389.0593,389.0875,388.9838,389.0593,16536.0
2021-08-25 11:35:00,412.66,412.67,412.55,412.57,19208.0,389.0593,389.0687,388.9555,388.9744,19208.0
2021-08-25 11:40:00,412.58,412.83,412.58,412.79,16847.0,388.9838,389.2195,388.9838,389.1818,16847.0
2021-08-25 11:45:00,412.76,412.86,412.74,412.82,7225.0,389.1535,389.2478,389.1347,389.2101,7225.0
2021-08-25 11:50:00,412.83,412.95,412.82,412.88,45356.0,389.2195,389.3327,389.2101,389.2667,45356.0
2021-08-25 11:55:00,412.87,412.99,412.85,412.88,9739.0,389.2572,389.3704,389.2384,389.2667,9739.0
2021-08-25 12:00:00,412.88,412.98,412.84,412.94,17776.0,389.2667,389.361,389.229,389.3232,17776.0
2021-08-25 12:05:00,412.94,412.95,412.89,412.94,22001.0,389.3232,389.3327,389.2761,389.3232,22001.0
2021-08-25 12:10:00,412.97,413.08,412.86,412.87,25948.0,389.3515,389.4552,389.2478,389.2572,25948.0
2021-08-25 12:15:00,412.92,412.98,412.9,412.97,8575.0,389.3044,389.361,389.2855,389.3515,8575.0
2021-08-25 12:20:00,412.97,413.05,412.95,413.05,10267.0,389.3515,389.427,389.3327,389.427,10267.0
2021-08-25 12:25:00,413.04,413.1,412.98,413.07,11895.0,389.4175,389.4741,389.361,389.4458,11895.0
2021-08-25 12:30:00,413.07,413.09,413.03,413.04,5752.0,389.4458,389.4647,389.4081,389.4175,5752.0
2021-08-25 12:35:00,413.04,413.09,412.99,413.06,21146.0,389.4175,389.4647,389.3704,389.4364,21146.0
2021-08-25 12:40:00,413.06,413.07,412.91,412.91,13554.0,389.4364,389.4458,389.295,389.295,13554.0
2021-08-25 12:45:00,412.91,412.96,412.86,412.9,18388.0,389.295,389.3421,389.2478,389.2855,18388.0
2021-08-25 12:50:00,412.91,412.99,412.86,412.99,11915.0,389.295,389.3704,389.2478,389.3704,11915.0
2021-08-25 12:55:00,413.0,413.14,412.99,413.03,17646.0,389.3798,389.5118,389.3704,389.4081,17646.0
2021-08-25 13:00:00,413.05,413.05,412.96,412.99,9005.0,389.427,389.427,389.3421,389.3704,9005.0
2021-08-25 13:05:00,413.0,413.03,412.93,412.97,30175.0,389.3798,389.4081,389.3138,389.3515,30175.0
2021-08-25 13:10:00,412.99,413.04,412.94,412.97,7510.0,389.3704,389.4175,389.3232,389.3515,7510.0
2021-08-25 13:15:00,412.99,413.03,412.97,412.99,8467.0,389.3704,389.4081,389.3515,389.3704,8467.0
2021-08-25 13:20:00,413.02,413.04,412.9,412.96,7836.0,389.3987,389.4175,389.2855,389.3421,7836.0
2021-08-25 13:25:00,412.96,412.96,412.84,412.84,7539.0,389.3421,389.3421,389.229,389.229,7539.0
2021-08-25 13:30:00,412.85,412.98,412.85,412.93,15929.0,389.2384,389.361,389.2384,389.3138,15929.0
2021-08-25 13:35:00,412.92,412.94,412.87,412.9,9779.0,389.3044,389.3232,389.2572,389.2855,9779.0
2021-08-25 13:40:00,412.92,413.02,412.89,413.01,14138.0,389.3044,389.3987,389.2761,389.3892,14138.0
2021-08-25 13:45:00,413.02,413.02,412.92,412.93,9476.0,389.3987,389.3987,389.3044,389.3138,9476.0
2021-08-25 13:50:00,412.92,412.95,412.87,412.92,6983.0,389.3044,389.3327,389.2572,389.3044,6983.0
2021-08-25 13:55:00,412.92,412.92,412.84,412.87,8594.0,389.3044,389.3044,389.229,389.2572,8594.0
2021-08-25 14:00:00,412.87,412.9,412.81,412.86,9042.0,389.2572,389.2855,389.2007,389.2478,9042.0
2021-08-25 14:05:00,412.87,413.07,412.86,413.0,15107.0,389.2572,389.4458,389.2478,389.3798,15107.0
2021-08-25 14:10:00,412.99,413.02,412.97,413.01,13285.0,389.3704,389.3987,389.3515,389.3892,13285.0
2021-08-25 14:15:00,413.01,413.02,412.9,412.92,25859.0,389.3892,389.3987,389.2855,389.3044,25859.0
2021-08-25 14:20:00,412.91,412.92,412.84,412.92,9707.0,389.295,389.3044,389.229,389.3044,9707.0
2021-08-25 14:25:00,412.93,413.01,412.92,412.97,7140.0,389.3138,389.3892,389.3044,389.3515,7140.0
2021-08-25 14:30:00,412.97,412.99,412.86,412.86,9673.0,389.3515,389.3704,389.2478,389.2478,9673.0
2021-08-25 14:35:00,412.88,412.88,412.68,412.73,26027.0,389.2667,389.2667,389.0781,389.1253,26027.0
2021-08-25 14:40:00,412.73,412.9,412.72,412.9,14313.0,389.1253,389.2855,389.1158,389.2855,14313.0
2021-08-25 14:45:00,412.9,412.9,412.82,412.84,19056.0,389.2855,389.2855,389.2101,389.229,19056.0
2021-08-25 14:50:00,412.82,412.91,412.82,412.88,11176.0,389.2101,389.295,389.2101,389.2667,11176.0
2021-08-25 14:55:00,412.88,412.96,412.88,412.91,10632.0,389.2667,389.3421,389.2667,389.295,10632.0
2021-08-25 15:00:00,412.9,412.95,412.8,412.83,7147.0,389.2855,389.3327,389.1913,389.2195,7147.0
2021-08-25 15:05:00,412.82,412.9,412.8,412.86,6811.0,389.2101,389.2855,389.1913,389.2478,6811.0
2021-08-25 15:10:00,412.86,412.89,412.66,412.69,9205.0,389.2478,389.2761,389.0593,389.0875,9205.0
2021-08-25 15:15:00,412.69,412.71,412.62,412.7,11429.0,389.0875,389.1064,389.0215,389.097,11429.0
2021-08-25 15:20:00,412.68,412.74,412.66,412.71,11233.0,389.0781,389.1347,389.0593,389.1064,11233.0
2021-08-25 15:25:00,412.72,412.84,412.71,412.8,11045.0,389.1158,389.229,389.1064,389.1913,11045.0
2021-08-25 15:30:00,412.81,412.95,412.8,412.91,9149.0,389.2007,389.3327,389.1913,389.295,9149.0
2021-08-25 15:35:00,412.93,413.06,412.91,412.93,16325.0,389.3138,389.4364,389.295,389.3138,16325.0
2021-08-25 15:40:00,412.92,413.14,412.83,413.12,26458.0,389.3044,389.5118,389.2195,389.493,26458.0
2021-08-25 15:45:00,413.13,413.21,412.89,412.9,91255.0,389.5024,389.5778,389.2761,389.2855,91255.0
2021-08-25 15:50:00,412.9,413.03,412.89,413.01,159912.0,389.2855,389.4081,389.2761,389.3892,159912.0
2021-08-25 15:55:00,413.02,413.06,412.65,412.69,247099.0,389.3987,389.4364,389.0498,389.0875,247099.0
2021-08-26 09:30:00,412.41,412.66,412.34,412.63,145060.0,388.8236,389.0593,388.7576,389.031,145060.0
2021-08-26 09:35:00,412.65,412.65,412.2,412.22,39789.0,389.0498,389.0498,388.6256,388.6444,39789.0
2021-08-26 09:40:00,412.22,412.5,412.19,412.32,28271.0,388.6444,388.9084,388.6161,388.7387,28271.0
2021-08-26 09:45:00,412.3,412.61,412.3,412.48,28632.0,388.7198,389.0121,388.7198,388.8896,28632.0
2021-08-26 09:50:00,412.48,412.48,412.21,412.43,16748.0,388.8896,388.8896,388.635,388.8424,16748.0
2021-08-26 09:55:00,412.4,412.4,412.06,412.06,23034.0,388.8141,388.8141,388.4936,388.4936,23034.0
2021-08-26 10:00:00,412.04,412.27,412.03,412.27,27752.0,388.4747,388.6916,388.4653,388.6916,27752.0
2021-08-26 10:05:00,412.3,412.3,412.18,412.27,18678.0,388.7198,388.7198,388.6067,388.6916,18678.0
2021-08-26 10:10:00,412.24,412.43,412.24,412.34,18221.0,388.6633,388.8424,388.6633,388.7576,18221.0
2021-08-26 10:15:00,412.35,412.37,412.12,412.24,16587.0,388.767,388.7858,388.5501,388.6633,16587.0
2021-08-26 10:20:00,412.25,412.26,411.97,411.99,31963.0,388.6727,388.6821,388.4087,388.4276,31963.0
2021-08-26 10:25:00,411.99,411.99,410.61,411.46,122815.0,388.4276,388.4276,387.1265,387.9279,122815.0
2021-08-26 10:30:00,411.48,411.78,411.19,411.28,34593.0,387.9467,388.2296,387.6733,387.7582,34593.0
2021-08-26 10:35:00,411.25,411.68,411.12,411.23,41476.0,387.7299,388.1353,387.6073,387.711,41476.0
2021-08-26 10:40:00,411.19,411.21,410.75,410.99,63086.0,387.6733,387.6922,387.2585,387.4848,63086.0
2021-08-26 10:45:00,410.97,411.24,410.84,410.92,38698.0,387.4659,387.7205,387.3433,387.4188,38698.0
2021-08-26 10:50:00,410.97,411.07,410.5,410.59,78612.0,387.4659,387.5602,387.0228,387.1076,78612.0
2021-08-26 10:55:00,410.6,411.01,410.58,410.91,47280.0,387.1171,387.5036,387.0982,387.4093,47280.0
2021-08-26 11:00:00,410.87,410.87,410.22,410.5,57897.0,387.3716,387.3716,386.7588,387.0228,57897.0
2021-08-26 11:05:00,410.48,411.03,410.32,410.98,54103.0,387.0039,387.5225,386.8531,387.4753,54103.0
2021-08-26 11:10:00,410.99,411.4,410.95,411.27,44523.0,387.4848,387.8713,387.4471,387.7488,44523.0
2021-08-26 11:15:00,411.27,411.58,411.27,411.49,60064.0,387.7488,388.041,387.7488,387.9562,60064.0
2021-08-26 11:20:00,411.54,411.78,411.36,411.41,38173.0,388.0033,388.2296,387.8336,387.8807,38173.0
2021-08-26 11:25:00,411.4,411.58,411.29,411.39,26776.0,387.8713,388.041,387.7676,387.8619,26776.0
2021-08-26 11:30:00,411.43,411.48,411.13,411.27,21578.0,387.8996,387.9467,387.6168,387.7488,21578.0
2021-08-26 11:35:00,411.34,411.52,411.12,411.52,17930.0,387.8148,387.9845,387.6073,387.9845,17930.0
2021-08-26 11:40:00,411.54,411.68,411.16,411.22,33759.0,388.0033,388.1353,387.645,387.7016,33759.0
2021-08-26 11:45:00,411.19,411.33,411.04,411.15,49643.0,387.6733,387.8053,387.5319,387.6356,49643.0
2021-08-26 11:50:00,411.2,411.38,411.12,411.3,26222.0,387.6828,387.8525,387.6073,387.777,26222.0
2021-08-26 11:55:00,411.31,411.49,411.27,411.41,21739.0,387.7865,387.9562,387.7488,387.8807,21739.0
2021-08-26 12:00:00,411.41,411.91,411.4,411.88,30698.0,387.8807,388.3522,387.8713,388.3239,30698.0
2021-08-26 12:05:00,411.88,411.88,411.75,411.84,9324.0,388.3239,388.3239,388.2013,388.2862,9324.0
2021-08-26 12:10:00,411.82,411.89,411.81,411.85,14781.0,388.2673,388.3333,388.2579,388.2956,14781.0
2021-08-26 12:15:00,411.87,411.94,411.87,411.88,37648.0,388.3144,388.3804,388.3144,388.3239,37648.0
2021-08-26 12:20:00,411.88,411.9,411.82,411.88,14766.0,388.3239,388.3427,388.2673,388.3239,14766.0
2021-08-26 12:25:00,411.88,411.91,411.8,411.83,8652.0,388.3239,388.3522,388.2484,388.2767,8652.0
2021-08-26 12:30:00,411.83,411.87,411.64,411.86,22813.0,388.2767,388.3144,388.0976,388.305,22813.0
2021-08-26 12:35:00,411.87,411.95,411.74,411.78,16014.0,388.3144,388.3899,388.1919,388.2296,16014.0
2021-08-26 12:40:00,411.81,411.81,411.69,411.7,5162.0,388.2579,388.2579,388.1447,388.1542,5162.0
2021-08-26 12:45:00,411.73,411.75,411.67,411.7,16308.0,388.1824,388.2013,388.1259,388.1542,16308.0
2021-08-26 12:50:00,411.71,411.79,411.48,411.48,24294.0,388.1636,388.239,387.9467,387.9467,24294.0
2021-08-26 12:55:00,411.49,411.71,411.42,411.64,38494.0,387.9562,388.1636,387.8902,388.0976,38494.0
2021-08-26 13:00:00,411.64,411.66,411.49,411.6,212891.0,388.0976,388.1165,387.9562,388.0599,212891.0
2021-08-26 13:05:00,411.58,411.66,411.55,411.62,9654.0,388.041,388.1165,388.0127,388.0787,9654.0
2021-08-26 13:10:00,411.62,411.79,411.62,411.78,7037.0,388.0787,388.239,388.0787,388.2296,7037.0
2021-08-26 13:15:00,411.8,411.8,411.58,411.58,8905.0,388.2484,388.2484,388.041,388.041,8905.0
2021-08-26 13:20:00,411.58,411.59,411.16,411.17,24217.0,388.041,388.0505,387.645,387.6545,24217.0
2021-08-26 13:25:00,411.15,411.38,411.11,411.33,19901.0,387.6356,387.8525,387.5979,387.8053,19901.0
2021-08-26 13:30:00,411.31,411.57,411.29,411.52,21573.0,387.7865,388.0316,387.7676,387.9845,21573.0
2021-08-26 13:35:00,411.5,411.59,411.46,411.56,17096.0,387.9656,388.0505,387.9279,388.0222,17096.0
2021-08-26 13:40:00,411.57,411.69,411.57,411.64,8345.0,388.0316,388.1447,388.0316,388.0976,8345.0
2021-08-26 13:45:00,411.65,411.66,411.39,411.42,14173.0,388.107,388.1165,387.8619,387.8902,14173.0
2021-08-26 13:50:00,411.41,411.48,411.35,411.39,19869.0,387.8807,387.9467,387.8242,387.8619,19869.0
2021-08-26 13:55:00,411.39,411.58,411.39,411.41,16932.0,387.8619,388.041,387.8619,387.8807,16932.0
2021-08-26 14:00:00,411.4,411.41,411.13,411.16,24937.0,387.8713,387.8807,387.6168,387.645,24937.0
2021-08-26 14:05:00,411.2,411.24,410.82,410.84,41977.0,387.6828,387.7205,387.3245,387.3433,41977.0
2021-08-26 14:10:00,410.88,410.95,410.82,410.82,15610.0,387.3811,387.4471,387.3245,387.3245,15610.0
2021-08-26 14:15:00,410.8,411.02,410.79,410.85,23811.0,387.3056,387.5131,387.2962,387.3528,23811.0
2021-08-26 14:20:00,410.83,411.17,410.82,410.97,20532.0,387.3339,387.6545,387.3245,387.4659,20532.0
2021-08-26 14:25:00,410.97,411.12,410.92,411.02,21747.0,387.4659,387.6073,387.4188,387.5131,21747.0
2021-08-26 14:30:00,411.01,411.18,410.91,411.02,23299.0,387.5036,387.6639,387.4093,387.5131,23299.0
2021-08-26 14:35:00,411.02,411.15,410.96,411.13,19937.0,387.5131,387.6356,387.4565,387.6168,19937.0
2021-08-26 14:40:00,411.1,411.15,410.88,410.98,28508.0,387.5885,387.6356,387.3811,387.4753,28508.0
2021-08-26 14:45:00,410.94,411.07,410.74,410.77,27460.0,387.4376,387.5602,387.2491,387.2774,27460.0
2021-08-26 14:50:00,410.75,410.93,410.71,410.9,18052.0,387.2585,387.4282,387.2208,387.3999,18052.0
2021-08-26 14:55:00,410.91,410.93,410.65,410.71,25359.0,387.4093,387.4282,387.1642,387.2208,25359.0
2021-08-26 15:00:00,410.68,410.68,410.47,410.57,33777.0,387.1925,387.1925,386.9945,387.0888,33777.0
2021-08-26 15:05:00,410.58,410.59,410.2,410.37,35644.0,387.0982,387.1076,386.74,386.9002,35644.0
2021-08-26 15:10:00,410.4,410.48,410.2,410.44,31545.0,386.9285,387.0039,386.74,386.9662,31545.0
2021-08-26 15:15:00,410.45,410.89,410.29,410.87,43568.0,386.9757,387.3905,386.8248,387.3716,43568.0
2021-08-26 15:20:00,410.88,410.91,410.62,410.69,32764.0,387.3811,387.4093,387.1359,387.2019,32764.0
2021-08-26 15:25:00,410.67,410.7,410.43,410.57,35737.0,387.1831,387.2114,386.9568,387.0888,35737.0
2021-08-26 15:30:00,410.57,410.81,410.54,410.65,40584.0,387.0888,387.3151,387.0605,387.1642,40584.0
2021-08-26 15:35:00,410.69,410.91,410.46,410.53,37756.0,387.2019,387.4093,386.9851,387.0511,37756.0
2021-08-26 15:40:00,410.54,410.92,410.4,410.5,39472.0,387.0605,387.4188,386.9285,387.0228,39472.0
2021-08-26 15:45:00,410.5,410.74,410.29,410.58,75784.0,387.0228,387.2491,386.8248,387.0982,75784.0
2021-08-26 15:50:00,410.6,410.83,410.45,410.54,122480.0,387.1171,387.3339,386.9757,387.0605,122480.0
2021-08-26 15:55:00,410.55,410.66,410.24,410.27,287513.0,387.0699,387.1736,386.7777,386.8059,287513.0
2021-08-27 09:30:00,411.09,411.68,411.02,411.45,117735.0,387.579,388.1353,387.5131,387.9185,117735.0
2021-08-27 09:35:00,411.45,411.62,411.3,411.3,42907.0,387.9185,388.0787,387.777,387.777,42907.0
2021-08-27 09:40:00,411.32,411.51,411.28,411.4,74041.0,387.7959,387.975,387.7582,387.8713,74041.0
2021-08-27 09:45:00,411.47,411.86,411.47,411.54,57746.0,387.9373,388.305,387.9373,388.0033,57746.0
2021-08-27 09:50:00,411.58,411.88,411.55,411.68,30281.0,388.041,388.3239,388.0127,388.1353,30281.0
2021-08-27 09:55:00,411.74,411.77,411.39,411.67,33765.0,388.1919,388.2202,387.8619,388.1259,33765.0
2021-08-27 10:00:00,411.69,412.71,411.11,412.69,198762.0,388.1447,389.1064,387.5979,389.0875,198762.0
2021-08-27 10:05:00,412.72,412.75,412.38,412.7,68456.0,389.1158,389.1441,388.7953,389.097,68456.0
2021-08-27 10:10:00,412.71,413.2,412.67,413.03,68013.0,389.1064,389.5684,389.0687,389.4081,68013.0
2021-08-27 10:15:00,413.07,413.4,413.07,413.34,25801.0,389.4458,389.7569,389.4458,389.7004,25801.0
2021-08-27 10:20:00,413.37,413.58,413.26,413.3,47237.0,389.7287,389.9266,389.6249,389.6627,47237.0
2021-08-27 10:25:00,413.3,413.32,412.85,413.1,59249.0,389.6627,389.6815,389.2384,389.4741,59249.0
2021-08-27 10:30:00,413.16,413.22,413.0,413.13,35046.0,389.5307,389.5872,389.3798,389.5024,35046.0
2021-08-27 10:35:00,413.12,413.13,412.86,412.89,29232.0,389.493,389.5024,389.2478,389.2761,29232.0
2021-08-27 10:40:00,412.9,412.93,412.7,412.81,23290.0,389.2855,389.3138,389.097,389.2007,23290.0
2021-08-27 10:45:00,412.78,413.24,412.78,413.18,38720.0,389.1724,389.6061,389.1724,389.5495,38720.0
2021-08-27 10:50:00,413.21,413.41,413.19,413.4,42598.0,389.5778,389.7664,389.5589,389.7569,42598.0
2021-08-27 10:55:00,413.41,413.59,413.37,413.37,36287.0,389.7664,389.9361,389.7287,389.7287,36287.0
2021-08-27 11:00:00,413.39,413.57,413.37,413.37,35703.0,389.7475,389.9172,389.7287,389.7287,35703.0
2021-08-27 11:05:00,413.37,413.49,413.33,413.39,22012.0,389.7287,389.8418,389.6909,389.7475,22012.0
2021-08-27 11:10:00,413.38,413.44,413.3,413.39,15046.0,389.7381,389.7946,389.6627,389.7475,15046.0
2021-08-27 11:15:00,413.39,413.44,413.11,413.28,34244.0,389.7475,389.7946,389.4835,389.6438,34244.0
2021-08-27 11:20:00,413.33,413.4,413.27,413.31,23034.0,389.6909,389.7569,389.6344,389.6721,23034.0
2021-08-27 11:25:00,413.31,413.38,413.05,413.06,72344.0,389.6721,389.7381,389.427,389.4364,72344.0
2021-08-27 11:30:00,413.08,413.33,413.07,413.33,11649.0,389.4552,389.6909,389.4458,389.6909,11649.0
2021-08-27 11:35:00,413.34,413.41,413.23,413.4,25115.0,389.7004,389.7664,389.5967,389.7569,25115.0
2021-08-27 11:40:00,413.42,413.53,413.37,413.53,14200.0,389.7758,389.8795,389.7287,389.8795,14200.0
2021-08-27 11:45:00,413.53,413.64,413.46,413.5,16917.0,389.8795,389.9832,389.8135,389.8512,16917.0
2021-08-27 11:50:00,413.51,413.53,413.38,413.44,18421.0,389.8606,389.8795,389.7381,389.7946,18421.0
2021-08-27 11:55:00,413.42,413.69,413.4,413.62,23486.0,389.7758,390.0304,389.7569,389.9644,23486.0
2021-08-27 12:00:00,413.62,413.67,413.51,413.53,14433.0,389.9644,390.0115,389.8606,389.8795,14433.0
2021-08-27 12:05:00,413.53,413.59,413.51,413.54,14440.0,389.8795,389.9361,389.8606,389.8889,14440.0
2021-08-27 12:10:00,413.55,413.59,413.49,413.56,20748.0,389.8984,389.9361,389.8418,389.9078,20748.0
2021-08-27 12:15:00,413.55,413.6,413.43,413.49,11215.0,389.8984,389.9455,389.7852,389.8418,11215.0
2021-08-27 12:20:00,413.5,413.64,413.47,413.63,11500.0,389.8512,389.9832,389.8229,389.9738,11500.0
2021-08-27 12:25:00,413.65,413.73,413.6,413.68,16609.0,389.9926,390.0681,389.9455,390.0209,16609.0
2021-08-27 12:30:00,413.68,413.81,413.65,413.79,8960.0,390.0209,390.1435,389.9926,390.1246,8960.0
2021-08-27 12:35:00,413.79,413.81,413.72,413.78,7314.0,390.1246,390.1435,390.0586,390.1152,7314.0
2021-08-27 12:40:00,413.77,413.78,413.66,413.67,43899.0,390.1058,390.1152,390.0021,390.0115,43899.0
2021-08-27 12:45:00,413.68,413.72,413.64,413.71,43331.0,390.0209,390.0586,389.9832,390.0492,43331.0
2021-08-27 12:50:00,413.72,413.78,413.68,413.78,12655.0,390.0586,390.1152,390.0209,390.1152,12655.0
2021-08-27 12:55:00,413.79,413.89,413.78,413.89,17646.0,390.1246,390.2189,390.1152,390.2189,17646.0
2021-08-27 13:00:00,413.9,413.98,413.85,413.93,9045.0,390.2283,390.3038,390.1812,390.2566,9045.0
2021-08-27 13:05:00,413.93,414.0,413.93,413.99,19387.0,390.2566,390.3226,390.2566,390.3132,19387.0
2021-08-27 13:10:00,413.99,414.03,413.95,413.98,19814.0,390.3132,390.3509,390.2755,390.3038,19814.0
2021-08-27 13:15:00,413.99,414.0,413.9,413.97,15540.0,390.3132,390.3226,390.2283,390.2943,15540.0
2021-08-27 13:20:00,413.97,414.12,413.97,414.11,15934.0,390.2943,390.4358,390.2943,390.4263,15934.0
2021-08-27 13:25:00,414.1,414.1,414.02,414.03,14034.0,390.4169,390.4169,390.3415,390.3509,14034.0
2021-08-27 13:30:00,414.05,414.12,413.99,414.1,26349.0,390.3698,390.4358,390.3132,390.4169,26349.0
2021-08-27 13:35:00,414.1,414.15,414.08,414.1,15445.0,390.4169,390.464,390.398,390.4169,15445.0
2021-08-27 13:40:00,414.1,414.1,413.98,414.0,30076.0,390.4169,390.4169,390.3038,390.3226,30076.0
2021-08-27 13:45:00,414.0,414.04,413.96,413.97,18285.0,390.3226,390.3603,390.2849,390.2943,18285.0
2021-08-27 13:50:00,413.97,414.0,413.93,413.97,18903.0,390.2943,390.3226,390.2566,390.2943,18903.0
2021-08-27 13:55:00,413.98,414.06,413.98,414.03,10751.0,390.3038,390.3792,390.3038,390.3509,10751.0
2021-08-27 14:00:00,414.04,414.04,413.78,413.79,15131.0,390.3603,390.3603,390.1152,390.1246,15131.0
2021-08-27 14:05:00,413.8,413.84,413.73,413.76,23016.0,390.1341,390.1718,390.0681,390.0963,23016.0
2021-08-27 14:10:00,413.75,413.87,413.75,413.83,20983.0,390.0869,390.2001,390.0869,390.1623,20983.0
2021-08-27 14:15:00,413.83,413.83,413.73,413.82,7735.0,390.1623,390.1623,390.0681,390.1529,7735.0
2021-08-27 14:20:00,413.85,413.86,413.77,413.83,16012.0,390.1812,390.1906,390.1058,390.1623,16012.0
2021-08-27 14:25:00,413.84,413.93,413.81,413.89,12221.0,390.1718,390.2566,390.1435,390.2189,12221.0
2021-08-27 14:30:00,413.9,413.97,413.89,413.96,23905.0,390.2283,390.2943,390.2189,390.2849,23905.0
2021-08-27 14:35:00,413.97,414.03,413.91,413.92,18857.0,390.2943,390.3509,390.2378,390.2472,18857.0
2021-08-27 14:40:00,413.93,413.95,413.85,413.93,16979.0,390.2566,390.2755,390.1812,390.2566,16979.0
2021-08-27 14:45:00,413.92,413.94,413.82,413.89,17496.0,390.2472,390.2661,390.1529,390.2189,17496.0
2021-08-27 14:50:00,413.9,413.92,413.85,413.89,10231.0,390.2283,390.2472,390.1812,390.2189,10231.0
2021-08-27 14:55:00,413.87,413.95,413.87,413.91,9535.0,390.2001,390.2755,390.2001,390.2378,9535.0
2021-08-27 15:00:00,413.9,414.01,413.88,413.99,21488.0,390.2283,390.332,390.2095,390.3132,21488.0
2021-08-27 15:05:00,414.01,414.06,413.96,414.0,16272.0,390.332,390.3792,390.2849,390.3226,16272.0
2021-08-27 15:10:00,414.0,414.07,413.99,414.06,18900.0,390.3226,390.3886,390.3132,390.3792,18900.0
2021-08-27 15:15:00,414.05,414.18,414.04,414.16,47247.0,390.3698,390.4923,390.3603,390.4735,47247.0
2021-08-27 15:20:00,414.15,414.23,414.13,414.17,17940.0,390.464,390.5395,390.4452,390.4829,17940.0
2021-08-27 15:25:00,414.16,414.22,414.03,414.03,24131.0,390.4735,390.53,390.3509,390.3509,24131.0
2021-08-27 15:30:00,414.03,414.07,413.93,414.02,57611.0,390.3509,390.3886,390.2566,390.3415,57611.0
2021-08-27 15:35:00,414.02,414.04,413.94,413.96,84253.0,390.3415,390.3603,390.2661,390.2849,84253.0
2021-08-27 15:40:00,413.97,414.16,413.9,414.14,123981.0,390.2943,390.4735,390.2283,390.4546,123981.0
2021-08-27 15:45:00,414.14,414.32,414.04,414.06,105380.0,390.4546,390.6243,390.3603,390.3792,105380.0
2021-08-27 15:50:00,414.07,414.33,413.91,413.96,121385.0,390.3886,390.6337,390.2378,390.2849,121385.0
2021-08-27 15:55:00,413.98,414.03,413.75,413.9,209086.0,390.3038,390.3509,390.0869,390.2283,209086.0
2021-08-30 09:30:00,414.65,414.9,414.43,414.5,236580.0,390.9354,391.1711,390.728,390.794,236580.0
2021-08-30 09:35:00,414.51,414.86,414.42,414.81,49092.0,390.8035,391.1334,390.7186,391.0863,49092.0
2021-08-30 09:40:00,414.79,414.8,414.39,414.51,40701.0,391.0674,391.0769,390.6903,390.8035,40701.0
2021-08-30 09:45:00,414.53,414.79,414.42,414.67,42923.0,390.8223,391.0674,390.7186,390.9543,42923.0
2021-08-30 09:50:00,414.68,415.0,414.63,414.94,43077.0,390.9637,391.2654,390.9166,391.2089,43077.0
2021-08-30 09:55:00,414.96,415.08,414.88,415.05,38966.0,391.2277,391.3409,391.1523,391.3126,38966.0
2021-08-30 10:00:00,415.06,415.19,414.89,415.01,38231.0,391.322,391.4446,391.1617,391.2749,38231.0
2021-08-30 10:05:00,415.04,415.19,415.04,415.13,17288.0,391.3031,391.4446,391.3031,391.388,17288.0
2021-08-30 10:10:00,415.14,415.15,414.96,415.05,24748.0,391.3974,391.4069,391.2277,391.3126,24748.0
2021-08-30 10:15:00,415.07,415.31,415.07,415.29,14645.0,391.3314,391.5577,391.3314,391.5388,14645.0
2021-08-30 10:20:00,415.29,415.68,415.25,415.67,30418.0,391.5388,391.9065,391.5011,391.8971,30418.0
2021-08-30 10:25:00,415.67,415.73,415.59,415.72,20128.0,391.8971,391.9537,391.8217,391.9443,20128.0
2021-08-30 10:30:00,415.73,415.84,415.64,415.81,22380.0,391.9537,392.0574,391.8688,392.0291,22380.0
2021-08-30 10:35:00,415.81,415.98,415.77,415.97,23212.0,392.0291,392.1894,391.9914,392.18,23212.0
2021-08-30 10:40:00,415.99,416.06,415.93,416.06,20456.0,392.1988,392.2648,392.1422,392.2648,20456.0
2021-08-30 10:45:00,416.04,416.21,415.95,416.15,18899.0,392.246,392.4062,392.1611,392.3497,18899.0
2021-08-30 10:50:00,416.14,416.32,416.08,416.21,30942.0,392.3402,392.5099,392.2837,392.4062,30942.0
2021-08-30 10:55:00,416.23,416.31,416.07,416.31,20118.0,392.4251,392.5005,392.2742,392.5005,20118.0
2021-08-30 11:00:00,416.31,416.32,416.16,416.24,21827.0,392.5005,392.5099,392.3591,392.4345,21827.0
2021-08-30 11:05:00,416.22,416.43,416.22,416.36,25606.0,392.4157,392.6136,392.4157,392.5476,25606.0
2021-08-30 11:10:00,416.37,416.52,416.33,416.51,17054.0,392.5571,392.6985,392.5194,392.6891,17054.0
2021-08-30 11:15:00,416.52,416.55,416.18,416.18,21495.0,392.6985,392.7268,392.3779,392.3779,21495.0
2021-08-30 11:20:00,416.18,416.33,416.13,416.13,22194.0,392.3779,392.5194,392.3308,392.3308,22194.0
2021-08-30 11:25:00,416.13,416.23,416.11,416.14,22284.0,392.3308,392.4251,392.3119,392.3402,22284.0
2021-08-30 11:30:00,416.14,416.41,416.14,416.4,25560.0,392.3402,392.5948,392.3402,392.5854,25560.0
2021-08-30 11:35:00,416.41,416.44,416.25,416.26,40416.0,392.5948,392.6231,392.4439,392.4534,40416.0
2021-08-30 11:40:00,416.27,416.31,416.18,416.31,9877.0,392.4628,392.5005,392.3779,392.5005,9877.0
2021-08-30 11:45:00,416.33,416.37,416.25,416.33,19143.0,392.5194,392.5571,392.4439,392.5194,19143.0
2021-08-30 11:50:00,416.31,416.4,416.3,416.37,9700.0,392.5005,392.5854,392.4911,392.5571,9700.0
2021-08-30 11:55:00,416.38,416.49,416.38,416.4,19098.0,392.5665,392.6702,392.5665,392.5854,19098.0
2021-08-30 12:00:00,416.41,416.44,416.25,416.36,21413.0,392.5948,392.6231,392.4439,392.5476,21413.0
2021-08-30 12:05:00,416.34,416.36,416.21,416.23,22260.0,392.5288,392.5476,392.4062,392.4251,22260.0
2021-08-30 12:10:00,416.23,416.35,416.22,416.28,8825.0,392.4251,392.5382,392.4157,392.4722,8825.0
2021-08-30 12:15:00,416.26,416.3,416.05,416.06,18434.0,392.4534,392.4911,392.2554,392.2648,18434.0
2021-08-30 12:20:00,416.05,416.09,415.97,415.97,15191.0,392.2554,392.2931,392.18,392.18,15191.0
2021-08-30 12:25:00,415.99,416.04,415.9,416.01,17669.0,392.1988,392.246,392.114,392.2177,17669.0
2021-08-30 12:30:00,416.01,416.03,415.92,416.03,15212.0,392.2177,392.2365,392.1328,392.2365,15212.0
2021-08-30 12:35:00,416.03,416.18,416.02,416.17,22726.0,392.2365,392.3779,392.2271,392.3685,22726.0
2021-08-30 12:40:00,416.17,416.2,416.12,416.18,16756.0,392.3685,392.3968,392.3214,392.3779,16756.0
2021-08-30 12:45:00,416.15,416.16,416.09,416.14,11561.0,392.3497,392.3591,392.2931,392.3402,11561.0
2021-08-30 12:50:00,416.14,416.19,416.08,416.19,72363.0,392.3402,392.3874,392.2837,392.3874,72363.0
2021-08-30 12:55:00,416.17,416.24,416.13,416.24,8405.0,392.3685,392.4345,392.3308,392.4345,8405.0
2021-08-30 13:00:00,416.24,416.25,416.16,416.16,15652.0,392.4345,392.4439,392.3591,392.3591,15652.0
2021-08-30 13:05:00,416.16,416.26,416.14,416.25,11004.0,392.3591,392.4534,392.3402,392.4439,11004.0
2021-08-30 13:10:00,416.25,416.31,416.23,416.29,10578.0,392.4439,392.5005,392.4251,392.4817,10578.0
2021-08-30 13:15:00,416.28,416.29,416.21,416.21,7948.0,392.4722,392.4817,392.4062,392.4062,7948.0
2021-08-30 13:20:00,416.21,416.22,416.16,416.2,10155.0,392.4062,392.4157,392.3591,392.3968,10155.0
2021-08-30 13:25:00,416.22,416.26,416.2,416.22,15438.0,392.4157,392.4534,392.3968,392.4157,15438.0
2021-08-30 13:30:00,416.22,416.28,416.14,416.23,25570.0,392.4157,392.4722,392.3402,392.4251,25570.0
2021-08-30 13:35:00,416.22,416.25,416.19,416.25,12319.0,392.4157,392.4439,392.3874,392.4439,12319.0
2021-08-30 13:40:00,416.25,416.35,416.24,416.34,11338.0,392.4439,392.5382,392.4345,392.5288,11338.0
2021-08-30 13:45:00,416.34,416.4,416.34,416.4,17019.0,392.5288,392.5854,392.5288,392.5854,17019.0
2021-08-30 13:50:00,416.41,416.45,416.37,416.41,11672.0,392.5948,392.6325,392.5571,392.5948,11672.0
2021-08-30 13:55:00,416.4,416.44,416.37,416.44,5559.0,392.5854,392.6231,392.5571,392.6231,5559.0
2021-08-30 14:00:00,416.44,416.45,416.31,416.42,17228.0,392.6231,392.6325,392.5005,392.6042,17228.0
2021-08-30 14:05:00,416.43,416.48,416.36,416.36,12204.0,392.6136,392.6608,392.5476,392.5476,12204.0
2021-08-30 14:10:00,416.34,416.41,416.31,416.35,8425.0,392.5288,392.5948,392.5005,392.5382,8425.0
2021-08-30 14:15:00,416.35,416.56,416.33,416.33,28784.0,392.5382,392.7362,392.5194,392.5194,28784.0
2021-08-30 14:20:00,416.33,416.34,416.27,416.32,7172.0,392.5194,392.5288,392.4628,392.5099,7172.0
2021-08-30 14:25:00,416.3,416.37,416.29,416.37,12723.0,392.4911,392.5571,392.4817,392.5571,12723.0
2021-08-30 14:30:00,416.37,416.39,416.29,416.3,19179.0,392.5571,392.5759,392.4817,392.4911,19179.0
2021-08-30 14:35:00,416.32,416.34,416.21,416.21,22136.0,392.5099,392.5288,392.4062,392.4062,22136.0
2021-08-30 14:40:00,416.21,416.29,416.15,416.17,15983.0,392.4062,392.4817,392.3497,392.3685,15983.0
2021-08-30 14:45:00,416.16,416.29,416.15,416.29,13502.0,392.3591,392.4817,392.3497,392.4817,13502.0
2021-08-30 14:50:00,416.28,416.36,416.25,416.36,19446.0,392.4722,392.5476,392.4439,392.5476,19446.0
2021-08-30 14:55:00,416.35,416.4,416.33,416.4,8910.0,392.5382,392.5854,392.5194,392.5854,8910.0
2021-08-30 15:00:00,416.4,416.43,416.34,416.43,9985.0,392.5854,392.6136,392.5288,392.6136,9985.0
2021-08-30 15:05:00,416.42,416.47,416.39,416.45,11556.0,392.6042,392.6514,392.5759,392.6325,11556.0
2021-08-30 15:10:00,416.45,416.47,416.36,416.37,16870.0,392.6325,392.6514,392.5476,392.5571,16870.0
2021-08-30 15:15:00,416.35,416.42,416.28,416.31,12304.0,392.5382,392.6042,392.4722,392.5005,12304.0
2021-08-30 15:20:00,416.32,416.38,416.23,416.25,44282.0,392.5099,392.5665,392.4251,392.4439,44282.0
2021-08-30 15:25:00,416.24,416.31,416.21,416.25,16820.0,392.4345,392.5005,392.4062,392.4439,16820.0
2021-08-30 15:30:00,416.22,416.25,416.11,416.16,29630.0,392.4157,392.4439,392.3119,392.3591,29630.0
2021-08-30 15:35:00,416.14,416.18,416.03,416.12,21353.0,392.3402,392.3779,392.2365,392.3214,21353.0
2021-08-30 15:40:00,416.11,416.13,415.96,415.97,28981.0,392.3119,392.3308,392.1705,392.18,28981.0
2021-08-30 15:45:00,415.98,416.11,415.94,416.09,26763.0,392.1894,392.3119,392.1517,392.2931,26763.0
2021-08-30 15:50:00,416.06,416.07,415.87,415.96,47770.0,392.2648,392.2742,392.0857,392.1705,47770.0
2021-08-30 15:55:00,415.94,415.94,415.65,415.76,82570.0,392.1517,392.1517,391.8783,391.982,82570.0
2021-08-31 09:30:00,415.66,415.8,415.12,415.27,314945.0,391.8877,392.0197,391.3786,391.52,314945.0
2021-08-31 09:35:00,415.24,415.32,415.11,415.18,169325.0,391.4917,391.5671,391.3691,391.4351,169325.0
2021-08-31 09:40:00,415.15,415.27,415.01,415.12,30774.0,391.4069,391.52,391.2749,391.3786,30774.0
2021-08-31 09:45:00,415.1,415.18,414.89,415.12,39222.0,391.3597,391.4351,391.1617,391.3786,39222.0
2021-08-31 09:50:00,415.09,415.09,414.61,414.74,68870.0,391.3503,391.3503,390.8977,391.0203,68870.0
2021-08-31 09:55:00,414.73,415.08,414.58,414.75,43496.0,391.0109,391.3409,390.8695,391.0297,43496.0
2021-08-31 10:00:00,414.75,415.12,414.67,415.06,39589.0,391.0297,391.3786,390.9543,391.322,39589.0
2021-08-31 10:05:00,415.06,415.38,414.95,415.35,49556.0,391.322,391.6237,391.2183,391.5954,49556.0
2021-08-31 10:10:00,415.28,415.51,415.21,415.48,34808.0,391.5294,391.7463,391.4634,391.718,34808.0
2021-08-31 10:15:00,415.47,415.53,415.24,415.44,34774.0,391.7085,391.7651,391.4917,391.6803,34774.0
2021-08-31 10:20:00,415.42,415.43,415.09,415.14,33389.0,391.6614,391.6708,391.3503,391.3974,33389.0
2021-08-31 10:25:00,415.06,415.25,414.95,415.22,44937.0,391.322,391.5011,391.2183,391.4728,44937.0
2021-08-31 10:30:00,415.21,415.49,415.09,415.34,25523.0,391.4634,391.7274,391.3503,391.586,25523.0
2021-08-31 10:35:00,415.3,415.51,415.13,415.51,41602.0,391.5483,391.7463,391.388,391.7463,41602.0
2021-08-31 10:40:00,415.51,415.52,415.32,415.37,16432.0,391.7463,391.7557,391.5671,391.6143,16432.0
2021-08-31 10:45:00,415.38,415.67,415.38,415.51,19837.0,391.6237,391.8971,391.6237,391.7463,19837.0
2021-08-31 10:50:00,415.5,415.53,415.36,415.4,15953.0,391.7368,391.7651,391.6048,391.6426,15953.0
2021-08-31 10:55:00,415.46,415.62,415.44,415.61,26282.0,391.6991,391.85,391.6803,391.8405,26282.0
2021-08-31 11:00:00,415.64,415.72,415.27,415.3,62297.0,391.8688,391.9443,391.52,391.5483,62297.0
2021-08-31 11:05:00,415.29,415.58,415.28,415.52,15264.0,391.5388,391.8123,391.5294,391.7557,15264.0
2021-08-31 11:10:00,415.49,415.53,415.37,415.43,14985.0,391.7274,391.7651,391.6143,391.6708,14985.0
2021-08-31 11:15:00,415.45,415.86,415.45,415.83,22294.0,391.6897,392.0762,391.6897,392.048,22294.0
2021-08-31 11:20:00,415.83,416.0,415.75,415.8,25885.0,392.048,392.2082,391.9725,392.0197,25885.0
2021-08-31 11:25:00,415.79,415.83,415.66,415.72,18087.0,392.0102,392.048,391.8877,391.9443,18087.0
2021-08-31 11:30:00,415.7,415.87,415.66,415.85,21549.0,391.9254,392.0857,391.8877,392.0668,21549.0
2021-08-31 11:35:00,415.87,415.95,415.81,415.87,12538.0,392.0857,392.1611,392.0291,392.0857,12538.0
2021-08-31 11:40:00,415.86,416.02,415.86,415.97,12661.0,392.0762,392.2271,392.0762,392.18,12661.0
2021-08-31 11:45:00,415.97,416.0,415.91,415.96,12393.0,392.18,392.2082,392.1234,392.1705,12393.0
2021-08-31 11:50:00,415.97,415.98,415.85,415.93,24324.0,392.18,392.1894,392.0668,392.1422,24324.0
2021-08-31 11:55:00,415.95,415.96,415.86,415.86,11700.0,392.1611,392.1705,392.0762,392.0762,11700.0
2021-08-31 12:00:00,415.87,415.88,415.73,415.81,24758.0,392.0857,392.0951,391.9537,392.0291,24758.0
2021-08-31 12:05:00,415.79,415.92,415.79,415.84,16707.0,392.0102,392.1328,392.0102,392.0574,16707.0
2021-08-31 12:10:00,415.84,415.84,415.73,415.77,18438.0,392.0574,392.0574,391.9537,391.9914,18438.0
2021-08-31 12:15:00,415.78,415.79,415.71,415.74,20224.0,392.0008,392.0102,391.9348,391.9631,20224.0
2021-08-31 12:20:00,415.74,415.89,415.68,415.88,21487.0,391.9631,392.1045,391.9065,392.0951,21487.0
2021-08-31 12:25:00,415.83,416.0,415.83,415.97,19023.0,392.048,392.2082,392.048,392.18,19023.0
2021-08-31 12:30:00,415.96,415.97,415.87,415.97,21597.0,392.1705,392.18,392.0857,392.18,21597.0
2021-08-31 12:35:00,415.98,415.98,415.88,415.89,16859.0,392.1894,392.1894,392.0951,392.1045,16859.0
2021-08-31 12:40:00,415.9,415.93,415.85,415.88,13305.0,392.114,392.1422,392.0668,392.0951,13305.0
2021-08-31 12:45:00,415.88,415.89,415.78,415.81,16640.0,392.0951,392.1045,392.0008,392.0291,16640.0
2021-08-31 12:50:00,415.81,415.83,415.75,415.77,23045.0,392.0291,392.048,391.9725,391.9914,23045.0
2021-08-31 12:55:00,415.77,415.83,415.74,415.83,17335.0,391.9914,392.048,391.9631,392.048,17335.0
2021-08-31 13:00:00,415.82,415.82,415.64,415.71,14653.0,392.0385,392.0385,391.8688,391.9348,14653.0
2021-08-31 13:05:00,415.71,415.72,415.5,415.52,18433.0,391.9348,391.9443,391.7368,391.7557,18433.0
2021-08-31 13:10:00,415.5,415.59,415.5,415.58,18402.0,391.7368,391.8217,391.7368,391.8123,18402.0
2021-08-31 13:15:00,415.57,415.57,415.37,415.37,39549.0,391.8028,391.8028,391.6143,391.6143,39549.0
2021-08-31 13:20:00,415.38,415.43,415.08,415.11,33885.0,391.6237,391.6708,391.3409,391.3691,33885.0
2021-08-31 13:25:00,415.1,415.23,415.01,415.21,30435.0,391.3597,391.4823,391.2749,391.4634,30435.0
2021-08-31 13:30:00,415.16,415.18,415.03,415.05,37277.0,391.4163,391.4351,391.2937,391.3126,37277.0
2021-08-31 13:35:00,415.05,415.2,415.03,415.19,21744.0,391.3126,391.454,391.2937,391.4446,21744.0
2021-08-31 13:40:00,415.2,415.28,415.18,415.27,21284.0,391.454,391.5294,391.4351,391.52,21284.0
2021-08-31 13:45:00,415.28,415.38,415.22,415.36,19125.0,391.5294,391.6237,391.4728,391.6048,19125.0
2021-08-31 13:50:00,415.36,415.42,415.35,415.37,21634.0,391.6048,391.6614,391.5954,391.6143,21634.0
2021-08-31 13:55:00,415.36,415.45,415.29,415.43,33782.0,391.6048,391.6897,391.5388,391.6708,33782.0
2021-08-31 14:00:00,415.43,415.47,415.29,415.29,18226.0,391.6708,391.7085,391.5388,391.5388,18226.0
2021-08-31 14:05:00,415.28,415.3,415.15,415.17,24979.0,391.5294,391.5483,391.4069,391.4257,24979.0
2021-08-31 14:10:00,415.22,415.27,415.13,415.24,17659.0,391.4728,391.52,391.388,391.4917,17659.0
2021-08-31 14:15:00,415.26,415.35,415.21,415.23,25592.0,391.5106,391.5954,391.4634,391.4823,25592.0
2021-08-31 14:20:00,415.23,415.33,415.2,415.29,33417.0,391.4823,391.5766,391.454,391.5388,33417.0
2021-08-31 14:25:00,415.28,415.34,415.15,415.2,31372.0,391.5294,391.586,391.4069,391.454,31372.0
2021-08-31 14:30:00,415.22,415.38,415.18,415.37,35507.0,391.4728,391.6237,391.4351,391.6143,35507.0
2021-08-31 14:35:00,415.37,415.39,415.23,415.24,27789.0,391.6143,391.6331,391.4823,391.4917,27789.0
2021-08-31 14:40:00,415.24,415.3,415.14,415.15,24316.0,391.4917,391.5483,391.3974,391.4069,24316.0
2021-08-31 14:45:00,415.15,415.17,414.95,415.0,34796.0,391.4069,391.4257,391.2183,391.2654,34796.0
2021-08-31 14:50:00,415.03,415.21,415.02,415.09,34197.0,391.2937,391.4634,391.2843,391.3503,34197.0
2021-08-31 14:55:00,415.09,415.42,415.08,415.42,45860.0,391.3503,391.6614,391.3409,391.6614,45860.0
2021-08-31 15:00:00,415.41,415.47,415.25,415.32,54682.0,391.652,391.7085,391.5011,391.5671,54682.0
2021-08-31 15:05:00,415.32,415.32,415.09,415.12,64405.0,391.5671,391.5671,391.3503,391.3786,64405.0
2021-08-31 15:10:00,415.13,415.16,415.0,415.01,47287.0,391.388,391.4163,391.2654,391.2749,47287.0
2021-08-31 15:15:00,415.02,415.08,414.99,415.02,42189.0,391.2843,391.3409,391.256,391.2843,42189.0
2021-08-31 15:20:00,415.02,415.09,414.82,415.09,59757.0,391.2843,391.3503,391.0957,391.3503,59757.0
2021-08-31 15:25:00,415.08,415.1,414.87,414.9,49481.0,391.3409,391.3597,391.1429,391.1711,49481.0
2021-08-31 15:30:00,414.89,415.12,414.8,415.12,82039.0,391.1617,391.3786,391.0769,391.3786,82039.0
2021-08-31 15:35:00,415.11,415.21,414.96,415.2,74722.0,391.3691,391.4634,391.2277,391.454,74722.0
2021-08-31 15:40:00,415.2,415.3,415.05,415.3,77025.0,391.454,391.5483,391.3126,391.5483,77025.0
2021-08-31 15:45:00,415.3,415.41,415.23,415.39,87630.0,391.5483,391.652,391.4823,391.6331,87630.0
2021-08-31 15:50:00,415.38,415.38,414.97,415.06,164416.0,391.6237,391.6237,391.2371,391.322,164416.0
2021-08-31 15:55:00,415.05,415.52,415.0,415.18,464247.0,391.3126,391.7557,391.2654,391.4351,464247.0
2021-09-01 09:30:00,416.05,416.13,415.8,416.01,207190.0,392.2554,392.3308,392.0197,392.2177,207190.0
2021-09-01 09:35:00,416.0,416.03,415.81,415.86,62831.0,392.2082,392.2365,392.0291,392.0762,62831.0
2021-09-01 09:40:00,415.86,415.89,415.59,415.86,41752.0,392.0762,392.1045,391.8217,392.0762,41752.0
2021-09-01 09:45:00,415.83,416.13,415.83,416.08,35882.0,392.048,392.3308,392.048,392.2837,35882.0
2021-09-01 09:50:00,416.07,416.18,415.87,416.14,53096.0,392.2742,392.3779,392.0857,392.3402,53096.0
2021-09-01 09:55:00,416.12,416.12,415.41,415.58,74217.0,392.3214,392.3214,391.652,391.8123,74217.0
2021-09-01 10:00:00,415.58,416.1,415.52,415.91,56628.0,391.8123,392.3025,391.7557,392.1234,56628.0
2021-09-01 10:05:00,415.92,415.96,415.8,415.95,28479.0,392.1328,392.1705,392.0197,392.1611,28479.0
2021-09-01 10:10:00,415.95,416.0,415.67,415.89,17379.0,392.1611,392.2082,391.8971,392.1045,17379.0
2021-09-01 10:15:00,415.88,415.94,415.7,415.78,26330.0,392.0951,392.1517,391.9254,392.0008,26330.0
2021-09-01 10:20:00,415.78,415.9,415.68,415.72,13371.0,392.0008,392.114,391.9065,391.9443,13371.0
2021-09-01 10:25:00,415.72,415.85,415.68,415.8,22593.0,391.9443,392.0668,391.9065,392.0197,22593.0
2021-09-01 10:30:00,415.85,415.94,415.79,415.82,19839.0,392.0668,392.1517,392.0102,392.0385,19839.0
2021-09-01 10:35:00,415.82,415.99,415.72,415.99,32018.0,392.0385,392.1988,391.9443,392.1988,32018.0
2021-09-01 10:40:00,415.98,416.0,415.91,415.97,15433.0,392.1894,392.2082,392.1234,392.18,15433.0
2021-09-01 10:45:00,415.95,416.13,415.95,416.06,29661.0,392.1611,392.3308,392.1611,392.2648,29661.0
2021-09-01 10:50:00,416.06,416.1,415.97,416.03,18976.0,392.2648,392.3025,392.18,392.2365,18976.0
2021-09-01 10:55:00,416.04,416.12,415.98,416.11,22715.0,392.246,392.3214,392.1894,392.3119,22715.0
2021-09-01 11:00:00,416.1,416.18,415.84,415.85,24481.0,392.3025,392.3779,392.0574,392.0668,24481.0
2021-09-01 11:05:00,415.85,416.02,415.77,416.0,22523.0,392.0668,392.2271,391.9914,392.2082,22523.0
2021-09-01 11:10:00,416.05,416.1,415.92,415.96,11145.0,392.2554,392.3025,392.1328,392.1705,11145.0
2021-09-01 11:15:00,415.96,416.05,415.82,415.88,20601.0,392.1705,392.2554,392.0385,392.0951,20601.0
2021-09-01 11:20:00,415.89,415.91,415.67,415.73,20461.0,392.1045,392.1234,391.8971,391.9537,20461.0
2021-09-01 11:25:00,415.73,415.91,415.7,415.85,14719.0,391.9537,392.1234,391.9254,392.0668,14719.0
2021-09-01 11:30:00,415.85,416.04,415.85,416.03,19682.0,392.0668,392.246,392.0668,392.2365,19682.0
2021-09-01 11:35:00,416.02,416.04,415.95,415.96,10288.0,392.2271,392.246,392.1611,392.1705,10288.0
2021-09-01 11:40:00,415.94,415.97,415.87,415.94,17344.0,392.1517,392.18,392.0857,392.1517,17344.0
2021-09-01 11:45:00,415.94,415.98,415.8,415.88,9971.0,392.1517,392.1894,392.0197,392.0951,9971.0
2021-09-01 11:50:00,415.89,416.01,415.88,415.95,11165.0,392.1045,392.2177,392.0951,392.1611,11165.0
2021-09-01 11:55:00,415.96,416.02,415.9,415.91,18797.0,392.1705,392.2271,392.114,392.1234,18797.0
2021-09-01 12:00:00,415.91,416.05,415.88,416.03,10550.0,392.1234,392.2554,392.0951,392.2365,10550.0
2021-09-01 12:05:00,416.03,416.12,416.01,416.1,23115.0,392.2365,392.3214,392.2177,392.3025,23115.0
2021-09-01 12:10:00,416.08,416.17,416.08,416.1,21362.0,392.2837,392.3685,392.2837,392.3025,21362.0
2021-09-01 12:15:00,416.13,416.16,416.07,416.12,16179.0,392.3308,392.3591,392.2742,392.3214,16179.0
2021-09-01 12:20:00,416.13,416.17,416.11,416.16,16261.0,392.3308,392.3685,392.3119,392.3591,16261.0
2021-09-01 12:25:00,416.18,416.24,416.0,416.18,43563.0,392.3779,392.4345,392.2082,392.3779,43563.0
2021-09-01 12:30:00,416.16,416.29,416.12,416.29,13087.0,392.3591,392.4817,392.3214,392.4817,13087.0
2021-09-01 12:35:00,416.28,416.34,416.26,416.31,13009.0,392.4722,392.5288,392.4534,392.5005,13009.0
2021-09-01 12:40:00,416.3,416.33,416.2,416.23,15662.0,392.4911,392.5194,392.3968,392.4251,15662.0
2021-09-01 12:45:00,416.24,416.33,416.21,416.32,11916.0,392.4345,392.5194,392.4062,392.5099,11916.0
2021-09-01 12:50:00,416.33,416.41,416.33,416.39,13824.0,392.5194,392.5948,392.5194,392.5759,13824.0
2021-09-01 12:55:00,416.38,416.48,416.38,416.46,8097.0,392.5665,392.6608,392.5665,392.6419,8097.0
2021-09-01 13:00:00,416.47,416.48,416.39,416.46,9387.0,392.6514,392.6608,392.5759,392.6419,9387.0
2021-09-01 13:05:00,416.48,416.48,416.39,416.43,5873.0,392.6608,392.6608,392.5759,392.6136,5873.0
2021-09-01 13:10:00,416.44,416.46,416.37,416.42,13165.0,392.6231,392.6419,392.5571,392.6042,13165.0
2021-09-01 13:15:00,416.43,416.45,416.4,416.41,20451.0,392.6136,392.6325,392.5854,392.5948,20451.0
2021-09-01 13:20:00,416.43,416.54,416.38,416.52,23770.0,392.6136,392.7174,392.5665,392.6985,23770.0
2021-09-01 13:25:00,416.51,416.52,416.44,416.48,9410.0,392.6891,392.6985,392.6231,392.6608,9410.0
2021-09-01 13:30:00,416.5,416.59,416.5,416.56,10706.0,392.6796,392.7645,392.6796,392.7362,10706.0
2021-09-01 13:35:00,416.56,416.59,416.51,416.51,9474.0,392.7362,392.7645,392.6891,392.6891,9474.0
2021-09-01 13:40:00,416.52,416.55,416.45,416.52,8868.0,392.6985,392.7268,392.6325,392.6985,8868.0
2021-09-01 13:45:00,416.51,416.53,416.43,416.47,12161.0,392.6891,392.7079,392.6136,392.6514,12161.0
2021-09-01 13:50:00,416.48,416.48,416.42,416.45,6094.0,392.6608,392.6608,392.6042,392.6325,6094.0
2021-09-01 13:55:00,416.44,416.55,416.44,416.54,12492.0,392.6231,392.7268,392.6231,392.7174,12492.0
2021-09-01 14:00:00,416.54,416.54,416.48,416.49,13952.0,392.7174,392.7174,392.6608,392.6702,13952.0
2021-09-01 14:05:00,416.49,416.49,416.43,416.43,11543.0,392.6702,392.6702,392.6136,392.6136,11543.0
2021-09-01 14:10:00,416.44,416.46,416.4,416.43,22001.0,392.6231,392.6419,392.5854,392.6136,22001.0
2021-09-01 14:15:00,416.43,416.43,416.33,416.33,11617.0,392.6136,392.6136,392.5194,392.5194,11617.0
2021-09-01 14:20:00,416.34,416.36,416.15,416.17,26444.0,392.5288,392.5476,392.3497,392.3685,26444.0
2021-09-01 14:25:00,416.18,416.3,416.17,416.21,20163.0,392.3779,392.4911,392.3685,392.4062,20163.0
2021-09-01 14:30:00,416.22,416.23,415.93,415.94,62401.0,392.4157,392.4251,392.1422,392.1517,62401.0
2021-09-01 14:35:00,415.94,415.99,415.79,415.9,44697.0,392.1517,392.1988,392.0102,392.114,44697.0
2021-09-01 14:40:00,415.92,416.04,415.88,416.0,22742.0,392.1328,392.246,392.0951,392.2082,22742.0
2021-09-01 14:45:00,416.0,416.02,415.82,415.84,13245.0,392.2082,392.2271,392.0385,392.0574,13245.0
2021-09-01 14:50:00,415.82,415.93,415.81,415.89,23764.0,392.0385,392.1422,392.0291,392.1045,23764.0
2021-09-01 14:55:00,415.92,415.98,415.82,415.89,14173.0,392.1328,392.1894,392.0385,392.1045,14173.0
2021-09-01 15:00:00,415.85,415.85,415.72,415.73,30639.0,392.0668,392.0668,391.9443,391.9537,30639.0
2021-09-01 15:05:00,415.74,415.83,415.5,415.57,61183.0,391.9631,392.048,391.7368,391.8028,61183.0
2021-09-01 15:10:00,415.57,415.83,415.49,415.83,30383.0,391.8028,392.048,391.7274,392.048,30383.0
2021-09-01 15:15:00,415.81,415.93,415.8,415.86,13591.0,392.0291,392.1422,392.0197,392.0762,13591.0
2021-09-01 15:20:00,415.92,415.99,415.89,415.89,11316.0,392.1328,392.1988,392.1045,392.1045,11316.0
2021-09-01 15:25:00,415.91,415.91,415.69,415.72,42277.0,392.1234,392.1234,391.916,391.9443,42277.0
2021-09-01 15:30:00,415.71,415.72,415.57,415.62,33943.0,391.9348,391.9443,391.8028,391.85,33943.0
2021-09-01 15:35:00,415.61,415.66,415.41,415.49,20019.0,391.8405,391.8877,391.652,391.7274,20019.0
2021-09-01 15:40:00,415.46,415.55,415.25,415.36,30904.0,391.6991,391.784,391.5011,391.6048,30904.0
2021-09-01 15:45:00,415.38,415.62,415.32,415.48,39570.0,391.6237,391.85,391.5671,391.718,39570.0
2021-09-01 15:50:00,415.51,415.54,415.3,415.39,45866.0,391.7463,391.7745,391.5483,391.6331,45866.0
2021-09-01 15:55:00,415.38,415.44,415.16,415.42,117265.0,391.6237,391.6803,391.4163,391.6614,117265.0
2021-09-02 09:30:00,416.79,417.07,416.78,416.9,125497.0,392.9531,393.217,392.9436,393.0568,125497.0
2021-09-02 09:35:00,416.89,417.04,416.75,417.0,22738.0,393.0473,393.1888,392.9153,393.151,22738.0
2021-09-02 09:40:00,416.98,417.21,416.96,417.03,43022.0,393.1322,393.349,393.1133,393.1793,43022.0
2021-09-02 09:45:00,417.04,417.44,417.04,417.15,57205.0,393.1888,393.5659,393.1888,393.2925,57205.0
2021-09-02 09:50:00,417.16,417.18,416.86,416.93,51530.0,393.3019,393.3208,393.0191,393.085,51530.0
2021-09-02 09:55:00,416.95,416.99,416.73,416.84,21189.0,393.1039,393.1416,392.8965,393.0002,21189.0
2021-09-02 10:00:00,416.86,416.99,416.58,416.63,40395.0,393.0191,393.1416,392.7551,392.8022,40395.0
2021-09-02 10:05:00,416.61,416.81,416.61,416.71,24692.0,392.7834,392.9719,392.7834,392.8776,24692.0
2021-09-02 10:10:00,416.72,416.72,416.54,416.61,22134.0,392.8871,392.8871,392.7174,392.7834,22134.0
2021-09-02 10:15:00,416.63,416.71,416.56,416.58,18164.0,392.8022,392.8776,392.7362,392.7551,18164.0
2021-09-02 10:20:00,416.62,416.9,416.59,416.89,30377.0,392.7928,393.0568,392.7645,393.0473,30377.0
2021-09-02 10:25:00,416.91,417.03,416.82,416.96,34775.0,393.0662,393.1793,392.9813,393.1133,34775.0
2021-09-02 10:30:00,416.97,417.07,416.95,417.01,11409.0,393.1228,393.217,393.1039,393.1605,11409.0
2021-09-02 10:35:00,416.97,417.0,416.77,416.84,28727.0,393.1228,393.151,392.9342,393.0002,28727.0
2021-09-02 10:40:00,416.88,417.06,416.78,417.04,21204.0,393.0379,393.2076,392.9436,393.1888,21204.0
2021-09-02 10:45:00,417.04,417.14,416.97,416.99,37901.0,393.1888,393.283,393.1228,393.1416,37901.0
2021-09-02 10:50:00,417.0,417.09,416.96,416.98,45049.0,393.151,393.2359,393.1133,393.1322,45049.0
2021-09-02 10:55:00,416.97,417.01,416.87,416.93,19730.0,393.1228,393.1605,393.0285,393.085,19730.0
2021-09-02 11:00:00,416.92,417.01,416.9,416.92,13216.0,393.0756,393.1605,393.0568,393.0756,13216.0
2021-09-02 11:05:00,416.94,416.94,416.75,416.75,36603.0,393.0945,393.0945,392.9153,392.9153,36603.0
2021-09-02 11:10:00,416.76,416.97,416.74,416.94,19277.0,392.9248,393.1228,392.9059,393.0945,19277.0
2021-09-02 11:15:00,416.97,417.15,416.96,417.13,45416.0,393.1228,393.2925,393.1133,393.2736,45416.0
2021-09-02 11:20:00,417.15,417.17,417.0,417.09,12928.0,393.2925,393.3113,393.151,393.2359,12928.0
2021-09-02 11:25:00,417.09,417.1,417.03,417.08,8391.0,393.2359,393.2453,393.1793,393.2265,8391.0
2021-09-02 11:30:00,417.09,417.15,417.02,417.02,16569.0,393.2359,393.2925,393.1699,393.1699,16569.0
2021-09-02 11:35:00,417.05,417.19,417.03,417.03,33861.0,393.1982,393.3302,393.1793,393.1793,33861.0
2021-09-02 11:40:00,417.03,417.1,416.99,417.01,32990.0,393.1793,393.2453,393.1416,393.1605,32990.0
2021-09-02 11:45:00,417.04,417.07,417.0,417.0,15968.0,393.1888,393.217,393.151,393.151,15968.0
2021-09-02 11:50:00,416.99,417.03,416.9,416.94,29361.0,393.1416,393.1793,393.0568,393.0945,29361.0
2021-09-02 11:55:00,416.96,417.05,416.93,416.94,16121.0,393.1133,393.1982,393.085,393.0945,16121.0
2021-09-02 12:00:00,416.92,416.96,416.82,416.83,7836.0,393.0756,393.1133,392.9813,392.9908,7836.0
2021-09-02 12:05:00,416.82,416.88,416.8,416.82,7841.0,392.9813,393.0379,392.9625,392.9813,7841.0
2021-09-02 12:10:00,416.83,416.86,416.81,416.84,21131.0,392.9908,393.0191,392.9719,393.0002,21131.0
2021-09-02 12:15:00,416.84,416.87,416.63,416.66,23996.0,393.0002,393.0285,392.8022,392.8305,23996.0
2021-09-02 12:20:00,416.67,416.73,416.65,416.66,9927.0,392.8399,392.8965,392.8211,392.8305,9927.0
2021-09-02 12:25:00,416.66,416.73,416.62,416.71,4536.0,392.8305,392.8965,392.7928,392.8776,4536.0
2021-09-02 12:30:00,416.68,416.77,416.68,416.75,3979.0,392.8493,392.9342,392.8493,392.9153,3979.0
2021-09-02 12:35:00,416.74,416.78,416.58,416.6,9324.0,392.9059,392.9436,392.7551,392.7739,9324.0
2021-09-02 12:40:00,416.61,416.73,416.57,416.71,10395.0,392.7834,392.8965,392.7456,392.8776,10395.0
2021-09-02 12:45:00,416.76,416.76,416.57,416.6,8406.0,392.9248,392.9248,392.7456,392.7739,8406.0
2021-09-02 12:50:00,416.57,416.78,416.57,416.75,5163.0,392.7456,392.9436,392.7456,392.9153,5163.0
2021-09-02 12:55:00,416.77,416.89,416.77,416.84,16150.0,392.9342,393.0473,392.9342,393.0002,16150.0
2021-09-02 13:00:00,416.84,416.89,416.83,416.84,5815.0,393.0002,393.0473,392.9908,393.0002,5815.0
2021-09-02 13:05:00,416.87,416.87,416.73,416.73,11654.0,393.0285,393.0285,392.8965,392.8965,11654.0
2021-09-02 13:10:00,416.77,416.79,416.67,416.67,5862.0,392.9342,392.9531,392.8399,392.8399,5862.0
2021-09-02 13:15:00,416.68,416.71,416.48,416.48,11883.0,392.8493,392.8776,392.6608,392.6608,11883.0
2021-09-02 13:20:00,416.47,416.54,416.29,416.34,47457.0,392.6514,392.7174,392.4817,392.5288,47457.0
2021-09-02 13:25:00,416.33,416.39,416.24,416.24,27800.0,392.5194,392.5759,392.4345,392.4345,27800.0
2021-09-02 13:30:00,416.26,416.37,416.26,416.33,11894.0,392.4534,392.5571,392.4534,392.5194,11894.0
2021-09-02 13:35:00,416.32,416.37,416.19,416.27,35699.0,392.5099,392.5571,392.3874,392.4628,35699.0
2021-09-02 13:40:00,416.3,416.39,416.12,416.12,24916.0,392.4911,392.5759,392.3214,392.3214,24916.0
2021-09-02 13:45:00,416.19,416.24,415.94,415.98,29663.0,392.3874,392.4345,392.1517,392.1894,29663.0
2021-09-02 13:50:00,415.92,416.02,415.83,415.86,21783.0,392.1328,392.2271,392.048,392.0762,21783.0
2021-09-02 13:55:00,415.85,416.01,415.81,415.95,6207.0,392.0668,392.2177,392.0291,392.1611,6207.0
2021-09-02 14:00:00,415.9,415.92,415.68,415.68,14761.0,392.114,392.1328,391.9065,391.9065,14761.0
2021-09-02 14:05:00,415.69,415.8,415.5,415.74,30302.0,391.916,392.0197,391.7368,391.9631,30302.0
2021-09-02 14:10:00,415.71,415.86,415.49,415.84,34269.0,391.9348,392.0762,391.7274,392.0574,34269.0
2021-09-02 14:15:00,415.81,415.97,415.78,415.97,44200.0,392.0291,392.18,392.0008,392.18,44200.0
2021-09-02 14:20:00,415.98,416.05,415.84,415.85,23427.0,392.1894,392.2554,392.0574,392.0668,23427.0
2021-09-02 14:25:00,415.86,415.95,415.66,415.75,15791.0,392.0762,392.1611,391.8877,391.9725,15791.0
2021-09-02 14:30:00,415.65,415.91,415.64,415.85,15385.0,391.8783,392.1234,391.8688,392.0668,15385.0
2021-09-02 14:35:00,415.87,415.87,415.56,415.69,14588.0,392.0857,392.0857,391.7934,391.916,14588.0
2021-09-02 14:40:00,415.7,415.84,415.66,415.77,17307.0,391.9254,392.0574,391.8877,391.9914,17307.0
2021-09-02 14:45:00,415.81,415.99,415.8,415.94,13621.0,392.0291,392.1988,392.0197,392.1517,13621.0
2021-09-02 14:50:00,415.96,416.02,415.89,416.0,16424.0,392.1705,392.2271,392.1045,392.2082,16424.0
2021-09-02 14:55:00,415.99,416.31,415.98,416.22,37598.0,392.1988,392.5005,392.1894,392.4157,37598.0
2021-09-02 15:00:00,416.27,416.37,416.2,416.21,17190.0,392.4628,392.5571,392.3968,392.4062,17190.0
2021-09-02 15:05:00,416.21,416.28,415.99,416.0,36126.0,392.4062,392.4722,392.1988,392.2082,36126.0
2021-09-02 15:10:00,416.0,416.11,415.86,416.06,29793.0,392.2082,392.3119,392.0762,392.2648,29793.0
2021-09-02 15:15:00,416.09,416.26,416.06,416.1,29833.0,392.2931,392.4534,392.2648,392.3025,29833.0
2021-09-02 15:20:00,416.1,416.1,415.8,415.86,20863.0,392.3025,392.3025,392.0197,392.0762,20863.0
2021-09-02 15:25:00,415.87,415.96,415.78,415.85,21813.0,392.0857,392.1705,392.0008,392.0668,21813.0
2021-09-02 15:30:00,415.87,415.96,415.76,415.88,21588.0,392.0857,392.1705,391.982,392.0951,21588.0
2021-09-02 15:35:00,415.87,415.93,415.71,415.9,17269.0,392.0857,392.1422,391.9348,392.114,17269.0
2021-09-02 15:40:00,415.87,416.07,415.87,415.89,24049.0,392.0857,392.2742,392.0857,392.1045,24049.0
2021-09-02 15:45:00,415.92,416.04,415.78,415.82,30960.0,392.1328,392.246,392.0008,392.0385,30960.0
2021-09-02 15:50:00,415.82,416.31,415.69,416.28,53836.0,392.0385,392.5005,391.916,392.4722,53836.0
2021-09-02 15:55:00,416.27,416.7,416.26,416.67,139829.0,392.4628,392.8682,392.4534,392.8399,139829.0
2021-09-03 09:30:00,415.57,416.27,415.57,415.74,204556.0,391.8028,392.4628,391.8028,391.9631,204556.0
2021-09-03 09:35:00,415.73,415.89,415.37,415.7,50060.0,391.9537,392.1045,391.6143,391.9254,50060.0
2021-09-03 09:40:00,415.7,415.91,415.63,415.67,45252.0,391.9254,392.1234,391.8594,391.8971,45252.0
2021-09-03 09:45:00,415.68,415.88,415.45,415.69,42710.0,391.9065,392.0951,391.6897,391.916,42710.0
2021-09-03 09:50:00,415.67,415.67,415.16,415.49,52873.0,391.8971,391.8971,391.4163,391.7274,52873.0
2021-09-03 09:55:00,415.5,416.0,415.4,415.98,44547.0,391.7368,392.2082,391.6426,392.1894,44547.0
2021-09-03 10:00:00,416.01,416.38,415.8,416.38,63381.0,392.2177,392.5665,392.0197,392.5665,63381.0
2021-09-03 10:05:00,416.38,416.39,416.03,416.2,62312.0,392.5665,392.5759,392.2365,392.3968,62312.0
2021-09-03 10:10:00,416.15,416.44,416.07,416.41,40956.0,392.3497,392.6231,392.2742,392.5948,40956.0
2021-09-03 10:15:00,416.4,416.47,416.27,416.27,16703.0,392.5854,392.6514,392.4628,392.4628,16703.0
2021-09-03 10:20:00,416.25,416.31,416.1,416.11,21466.0,392.4439,392.5005,392.3025,392.3119,21466.0
2021-09-03 10:25:00,416.12,416.29,416.09,416.14,14356.0,392.3214,392.4817,392.2931,392.3402,14356.0
2021-09-03 10:30:00,416.11,416.25,416.01,416.23,19174.0,392.3119,392.4439,392.2177,392.4251,19174.0
2021-09-03 10:35:00,416.21,416.26,415.86,415.86,38836.0,392.4062,392.4534,392.0762,392.0762,38836.0
2021-09-03 10:40:00,415.78,415.96,415.67,415.96,33591.0,392.0008,392.1705,391.8971,392.1705,33591.0
2021-09-03 10:45:00,415.92,416.08,415.83,416.04,22176.0,392.1328,392.2837,392.048,392.246,22176.0
2021-09-03 10:50:00,416.04,416.06,415.86,415.92,11926.0,392.246,392.2648,392.0762,392.1328,11926.0
2021-09-03 10:55:00,415.9,416.16,415.89,416.07,36194.0,392.114,392.3591,392.1045,392.2742,36194.0
2021-09-03 11:00:00,416.05,416.08,415.95,416.05,12358.0,392.2554,392.2837,392.1611,392.2554,12358.0
2021-09-03 11:05:00,416.07,416.33,416.02,416.31,20281.0,392.2742,392.5194,392.2271,392.5005,20281.0
2021-09-03 11:10:00,416.29,416.49,416.28,416.37,14015.0,392.4817,392.6702,392.4722,392.5571,14015.0
2021-09-03 11:15:00,416.39,416.39,416.13,416.26,11235.0,392.5759,392.5759,392.3308,392.4534,11235.0
2021-09-03 11:20:00,416.23,416.42,416.14,416.4,13000.0,392.4251,392.6042,392.3402,392.5854,13000.0
2021-09-03 11:25:00,416.37,416.5,416.3,416.35,47297.0,392.5571,392.6796,392.4911,392.5382,47297.0
2021-09-03 11:30:00,416.39,416.53,416.29,416.44,24551.0,392.5759,392.7079,392.4817,392.6231,24551.0
2021-09-03 11:35:00,416.39,416.48,416.31,416.31,12502.0,392.5759,392.6608,392.5005,392.5005,12502.0
2021-09-03 11:40:00,416.37,416.37,416.24,416.34,12319.0,392.5571,392.5571,392.4345,392.5288,12319.0
2021-09-03 11:45:00,416.39,416.46,416.32,416.32,28929.0,392.5759,392.6419,392.5099,392.5099,28929.0
2021-09-03 11:50:00,416.34,416.35,416.12,416.17,40673.0,392.5288,392.5382,392.3214,392.3685,40673.0
2021-09-03 11:55:00,416.17,416.26,416.07,416.14,45577.0,392.3685,392.4534,392.2742,392.3402,45577.0
2021-09-03 12:00:00,416.11,416.17,416.03,416.15,24912.0,392.3119,392.3685,392.2365,392.3497,24912.0
2021-09-03 12:05:00,416.17,416.35,416.15,416.3,23195.0,392.3685,392.5382,392.3497,392.4911,23195.0
2021-09-03 12:10:00,416.3,416.34,416.27,416.28,33274.0,392.4911,392.5288,392.4628,392.4722,33274.0
2021-09-03 12:15:00,416.26,416.31,416.19,416.23,30288.0,392.4534,392.5005,392.3874,392.4251,30288.0
2021-09-03 12:20:00,416.23,416.38,416.14,416.36,17215.0,392.4251,392.5665,392.3402,392.5476,17215.0
2021-09-03 12:25:00,416.38,416.38,416.28,416.33,16600.0,392.5665,392.5665,392.4722,392.5194,16600.0
2021-09-03 12:30:00,416.34,416.36,416.11,416.13,18978.0,392.5288,392.5476,392.3119,392.3308,18978.0
2021-09-03 12:35:00,416.12,416.14,416.05,416.06,9855.0,392.3214,392.3402,392.2554,392.2648,9855.0
2021-09-03 12:40:00,416.05,416.19,416.05,416.19,9007.0,392.2554,392.3874,392.2554,392.3874,9007.0
2021-09-03 12:45:00,416.19,416.22,416.09,416.11,18144.0,392.3874,392.4157,392.2931,392.3119,18144.0
2021-09-03 12:50:00,416.13,416.18,416.1,416.17,11578.0,392.3308,392.3779,392.3025,392.3685,11578.0
2021-09-03 12:55:00,416.2,416.25,416.18,416.23,10593.0,392.3968,392.4439,392.3779,392.4251,10593.0
2021-09-03 13:00:00,416.25,416.53,416.24,416.5,12782.0,392.4439,392.7079,392.4345,392.6796,12782.0
2021-09-03 13:05:00,416.49,416.57,416.49,416.55,51258.0,392.6702,392.7456,392.6702,392.7268,51258.0
2021-09-03 13:10:00,416.54,416.78,416.54,416.77,17681.0,392.7174,392.9436,392.7174,392.9342,17681.0
2021-09-03 13:15:00,416.78,416.84,416.72,416.82,18502.0,392.9436,393.0002,392.8871,392.9813,18502.0
2021-09-03 13:20:00,416.82,416.83,416.71,416.76,11613.0,392.9813,392.9908,392.8776,392.9248,11613.0
2021-09-03 13:25:00,416.77,416.79,416.66,416.66,11580.0,392.9342,392.9531,392.8305,392.8305,11580.0
2021-09-03 13:30:00,416.68,416.76,416.68,416.68,6739.0,392.8493,392.9248,392.8493,392.8493,6739.0
2021-09-03 13:35:00,416.63,416.73,416.61,416.73,5659.0,392.8022,392.8965,392.7834,392.8965,5659.0
2021-09-03 13:40:00,416.72,416.86,416.71,416.83,16161.0,392.8871,393.0191,392.8776,392.9908,16161.0
2021-09-03 13:45:00,416.83,416.88,416.76,416.86,10892.0,392.9908,393.0379,392.9248,393.0191,10892.0
2021-09-03 13:50:00,416.84,416.88,416.78,416.87,9598.0,393.0002,393.0379,392.9436,393.0285,9598.0
2021-09-03 13:55:00,416.83,416.93,416.8,416.88,30220.0,392.9908,393.085,392.9625,393.0379,30220.0
2021-09-03 14:00:00,416.89,416.89,416.74,416.75,6309.0,393.0473,393.0473,392.9059,392.9153,6309.0
2021-09-03 14:05:00,416.74,416.78,416.7,416.78,9319.0,392.9059,392.9436,392.8682,392.9436,9319.0
2021-09-03 14:10:00,416.84,416.88,416.78,416.81,7457.0,393.0002,393.0379,392.9436,392.9719,7457.0
2021-09-03 14:15:00,416.83,416.91,416.8,416.9,7061.0,392.9908,393.0662,392.9625,393.0568,7061.0
2021-09-03 14:20:00,416.87,416.88,416.78,416.81,9508.0,393.0285,393.0379,392.9436,392.9719,9508.0
2021-09-03 14:25:00,416.81,416.83,416.73,416.77,5465.0,392.9719,392.9908,392.8965,392.9342,5465.0
2021-09-03 14:30:00,416.8,416.81,416.74,416.8,10089.0,392.9625,392.9719,392.9059,392.9625,10089.0
2021-09-03 14:35:00,416.79,416.83,416.75,416.76,5266.0,392.9531,392.9908,392.9153,392.9248,5266.0
2021-09-03 14:40:00,416.8,416.82,416.76,416.76,13620.0,392.9625,392.9813,392.9248,392.9248,13620.0
2021-09-03 14:45:00,416.79,416.79,416.69,416.73,7100.0,392.9531,392.9531,392.8588,392.8965,7100.0
2021-09-03 14:50:00,416.73,416.82,416.73,416.81,13424.0,392.8965,392.9813,392.8965,392.9719,13424.0
2021-09-03 14:55:00,416.82,416.89,416.79,416.83,7158.0,392.9813,393.0473,392.9531,392.9908,7158.0
2021-09-03 15:00:00,416.82,417.0,416.82,416.99,34506.0,392.9813,393.151,392.9813,393.1416,34506.0
2021-09-03 15:05:00,416.99,417.02,416.92,416.95,36932.0,393.1416,393.1699,393.0756,393.1039,36932.0
2021-09-03 15:10:00,416.95,417.04,416.93,417.03,36748.0,393.1039,393.1888,393.085,393.1793,36748.0
2021-09-03 15:15:00,417.02,417.06,416.89,416.89,37657.0,393.1699,393.2076,393.0473,393.0473,37657.0
2021-09-03 15:20:00,416.9,416.9,416.78,416.81,30481.0,393.0568,393.0568,392.9436,392.9719,30481.0
2021-09-03 15:25:00,416.83,416.9,416.71,416.74,37137.0,392.9908,393.0568,392.8776,392.9059,37137.0
2021-09-03 15:30:00,416.73,416.93,416.72,416.93,39382.0,392.8965,393.085,392.8871,393.085,39382.0
2021-09-03 15:35:00,416.92,416.95,416.74,416.74,49522.0,393.0756,393.1039,392.9059,392.9059,49522.0
2021-09-03 15:40:00,416.72,416.76,416.57,416.63,402092.0,392.8871,392.9248,392.7456,392.8022,402092.0
2021-09-03 15:45:00,416.6,416.75,416.54,416.59,49323.0,392.7739,392.9153,392.7174,392.7645,49323.0
2021-09-03 15:50:00,416.59,416.82,416.5,416.51,83710.0,392.7645,392.9813,392.6796,392.6891,83710.0
2021-09-03 15:55:00,416.52,416.59,416.35,416.58,106785.0,392.6985,392.7645,392.5382,392.7551,106785.0
2021-09-07 09:30:00,416.2,416.31,415.66,415.67,259762.0,392.3968,392.5005,391.8877,391.8971,259762.0
2021-09-07 09:35:00,415.65,415.73,415.46,415.47,39848.0,391.8783,391.9537,391.6991,391.7085,39848.0
2021-09-07 09:40:00,415.43,415.6,415.38,415.6,20087.0,391.6708,391.8311,391.6237,391.8311,20087.0
2021-09-07 09:45:00,415.6,415.6,415.0,415.21,67157.0,391.8311,391.8311,391.2654,391.4634,67157.0
2021-09-07 09:50:00,415.21,415.21,414.94,415.0,47796.0,391.4634,391.4634,391.2089,391.2654,47796.0
2021-09-07 09:55:00,414.99,415.36,414.93,415.33,34644.0,391.256,391.6048,391.1994,391.5766,34644.0
2021-09-07 10:00:00,415.33,415.4,415.13,415.27,26294.0,391.5766,391.6426,391.388,391.52,26294.0
2021-09-07 10:05:00,415.23,415.26,414.81,414.93,32362.0,391.4823,391.5106,391.0863,391.1994,32362.0
2021-09-07 10:10:00,414.87,414.89,414.42,414.69,79813.0,391.1429,391.1617,390.7186,390.9732,79813.0
2021-09-07 10:15:00,414.67,414.86,414.53,414.58,34915.0,390.9543,391.1334,390.8223,390.8695,34915.0
2021-09-07 10:20:00,414.63,414.97,414.6,414.85,41647.0,390.9166,391.2371,390.8883,391.124,41647.0
2021-09-07 10:25:00,414.86,414.87,414.66,414.87,24522.0,391.1334,391.1429,390.9449,391.1429,24522.0
2021-09-07 10:30:00,414.75,414.98,414.58,414.82,26796.0,391.0297,391.2466,390.8695,391.0957,26796.0
2021-09-07 10:35:00,414.83,415.11,414.81,414.93,53186.0,391.1052,391.3691,391.0863,391.1994,53186.0
2021-09-07 10:40:00,414.94,415.07,414.92,415.07,24883.0,391.2089,391.3314,391.19,391.3314,24883.0
2021-09-07 10:45:00,415.06,415.26,415.06,415.2,34463.0,391.322,391.5106,391.322,391.454,34463.0
2021-09-07 10:50:00,415.2,415.32,415.14,415.24,20618.0,391.454,391.5671,391.3974,391.4917,20618.0
2021-09-07 10:55:00,415.18,415.3,415.16,415.27,10405.0,391.4351,391.5483,391.4163,391.52,10405.0
2021-09-07 11:00:00,415.24,415.28,414.99,415.01,19300.0,391.4917,391.5294,391.256,391.2749,19300.0
2021-09-07 11:05:00,415.05,415.05,414.82,414.85,14491.0,391.3126,391.3126,391.0957,391.124,14491.0
2021-09-07 11:10:00,414.85,414.85,414.64,414.64,22331.0,391.124,391.124,390.926,390.926,22331.0
2021-09-07 11:15:00,414.6,414.82,414.46,414.82,41866.0,390.8883,391.0957,390.7563,391.0957,41866.0
2021-09-07 11:20:00,414.79,414.8,414.62,414.67,13365.0,391.0674,391.0769,390.9072,390.9543,13365.0
2021-09-07 11:25:00,414.68,414.78,414.49,414.73,24105.0,390.9637,391.058,390.7846,391.0109,24105.0
2021-09-07 11:30:00,414.73,415.05,414.68,415.01,24685.0,391.0109,391.3126,390.9637,391.2749,24685.0
2021-09-07 11:35:00,414.98,415.12,414.94,415.1,16870.0,391.2466,391.3786,391.2089,391.3597,16870.0
2021-09-07 11:40:00,415.1,415.13,414.96,415.07,20135.0,391.3597,391.388,391.2277,391.3314,20135.0
2021-09-07 11:45:00,415.05,415.06,414.98,415.0,8139.0,391.3126,391.322,391.2466,391.2654,8139.0
2021-09-07 11:50:00,415.03,415.03,414.8,414.8,22922.0,391.2937,391.2937,391.0769,391.0769,22922.0
2021-09-07 11:55:00,414.78,414.99,414.72,414.91,21531.0,391.058,391.256,391.0014,391.1806,21531.0
2021-09-07 12:00:00,414.86,415.17,414.86,415.08,21081.0,391.1334,391.4257,391.1334,391.3409,21081.0
2021-09-07 12:05:00,415.12,415.44,415.12,415.35,20057.0,391.3786,391.6803,391.3786,391.5954,20057.0
2021-09-07 12:10:00,415.28,415.31,415.19,415.25,15898.0,391.5294,391.5577,391.4446,391.5011,15898.0
2021-09-07 12:15:00,415.24,415.36,415.23,415.34,14555.0,391.4917,391.6048,391.4823,391.586,14555.0
2021-09-07 12:20:00,415.31,415.31,415.17,415.17,6618.0,391.5577,391.5577,391.4257,391.4257,6618.0
2021-09-07 12:25:00,415.17,415.35,415.16,415.33,6512.0,391.4257,391.5954,391.4163,391.5766,6512.0
2021-09-07 12:30:00,415.4,415.42,415.34,415.35,12386.0,391.6426,391.6614,391.586,391.5954,12386.0
2021-09-07 12:35:00,415.37,415.45,415.29,415.31,32675.0,391.6143,391.6897,391.5388,391.5577,32675.0
2021-09-07 12:40:00,415.31,415.51,415.3,415.51,11325.0,391.5577,391.7463,391.5483,391.7463,11325.0
2021-09-07 12:45:00,415.53,415.74,415.52,415.71,24777.0,391.7651,391.9631,391.7557,391.9348,24777.0
2021-09-07 12:50:00,415.71,415.76,415.66,415.71,12292.0,391.9348,391.982,391.8877,391.9348,12292.0
2021-09-07 12:55:00,415.72,415.78,415.69,415.75,9011.0,391.9443,392.0008,391.916,391.9725,9011.0
2021-09-07 13:00:00,415.73,415.85,415.62,415.62,37822.0,391.9537,392.0668,391.85,391.85,37822.0
2021-09-07 13:05:00,415.62,415.81,415.61,415.71,16715.0,391.85,392.0291,391.8405,391.9348,16715.0
2021-09-07 13:10:00,415.71,415.91,415.7,415.89,10673.0,391.9348,392.1234,391.9254,392.1045,10673.0
2021-09-07 13:15:00,415.9,415.91,415.83,415.9,7126.0,392.114,392.1234,392.048,392.114,7126.0
2021-09-07 13:20:00,415.9,415.91,415.79,415.79,10742.0,392.114,392.1234,392.0102,392.0102,10742.0
2021-09-07 13:25:00,415.8,415.8,415.65,415.71,16297.0,392.0197,392.0197,391.8783,391.9348,16297.0
2021-09-07 13:30:00,415.73,415.86,415.68,415.79,36338.0,391.9537,392.0762,391.9065,392.0102,36338.0
2021-09-07 13:35:00,415.81,415.91,415.73,415.88,23664.0,392.0291,392.1234,391.9537,392.0951,23664.0
2021-09-07 13:40:00,415.88,415.91,415.82,415.83,17455.0,392.0951,392.1234,392.0385,392.048,17455.0
2021-09-07 13:45:00,415.9,415.9,415.82,415.84,6169.0,392.114,392.114,392.0385,392.0574,6169.0
2021-09-07 13:50:00,415.85,415.94,415.84,415.93,11097.0,392.0668,392.1517,392.0574,392.1422,11097.0
2021-09-07 13:55:00,415.93,415.93,415.88,415.88,5490.0,392.1422,392.1422,392.0951,392.0951,5490.0
2021-09-07 14:00:00,415.87,415.87,415.73,415.78,30725.0,392.0857,392.0857,391.9537,392.0008,30725.0
2021-09-07 14:05:00,415.79,415.79,415.61,415.67,18634.0,392.0102,392.0102,391.8405,391.8971,18634.0
2021-09-07 14:10:00,415.69,415.87,415.69,415.84,22191.0,391.916,392.0857,391.916,392.0574,22191.0
2021-09-07 14:15:00,415.83,415.85,415.55,415.57,20062.0,392.048,392.0668,391.784,391.8028,20062.0
2021-09-07 14:20:00,415.58,415.61,415.51,415.54,13903.0,391.8123,391.8405,391.7463,391.7745,13903.0
2021-09-07 14:25:00,415.55,415.59,415.45,415.49,17051.0,391.784,391.8217,391.6897,391.7274,17051.0
2021-09-07 14:30:00,415.47,415.62,415.33,415.58,28389.0,391.7085,391.85,391.5766,391.8123,28389.0
2021-09-07 14:35:00,415.59,415.68,415.48,415.61,36383.0,391.8217,391.9065,391.718,391.8405,36383.0
2021-09-07 14:40:00,415.6,415.61,415.49,415.54,18307.0,391.8311,391.8405,391.7274,391.7745,18307.0
2021-09-07 14:45:00,415.56,415.59,415.46,415.49,10428.0,391.7934,391.8217,391.6991,391.7274,10428.0
2021-09-07 14:50:00,415.51,415.64,415.49,415.62,12774.0,391.7463,391.8688,391.7274,391.85,12774.0
2021-09-07 14:55:00,415.62,415.71,415.62,415.65,42210.0,391.85,391.9348,391.85,391.8783,42210.0
2021-09-07 15:00:00,415.64,415.8,415.63,415.8,39004.0,391.8688,392.0197,391.8594,392.0197,39004.0
2021-09-07 15:05:00,415.8,415.8,415.65,415.67,19784.0,392.0197,392.0197,391.8783,391.8971,19784.0
2021-09-07 15:10:00,415.71,415.74,415.63,415.67,14973.0,391.9348,391.9631,391.8594,391.8971,14973.0
2021-09-07 15:15:00,415.66,415.69,415.49,415.56,16998.0,391.8877,391.916,391.7274,391.7934,16998.0
2021-09-07 15:20:00,415.56,415.6,415.5,415.54,12836.0,391.7934,391.8311,391.7368,391.7745,12836.0
2021-09-07 15:25:00,415.54,415.57,415.41,415.42,16313.0,391.7745,391.8028,391.652,391.6614,16313.0
2021-09-07 15:30:00,415.4,415.48,415.3,415.45,33671.0,391.6426,391.718,391.5483,391.6897,33671.0
2021-09-07 15:35:00,415.44,415.47,415.23,415.24,30864.0,391.6803,391.7085,391.4823,391.4917,30864.0
2021-09-07 15:40:00,415.23,415.29,415.17,415.23,33367.0,391.4823,391.5388,391.4257,391.4823,33367.0
2021-09-07 15:45:00,415.2,415.34,415.11,415.16,55870.0,391.454,391.586,391.3691,391.4163,55870.0
2021-09-07 15:50:00,415.16,415.28,415.03,415.17,60895.0,391.4163,391.5294,391.2937,391.4257,60895.0
2021-09-07 15:55:00,415.19,415.23,415.06,415.12,161132.0,391.4446,391.4823,391.322,391.3786,161132.0
2021-09-08 09:30:00,414.53,414.6,414.06,414.06,139600.0,390.8223,390.8883,390.3792,390.3792,139600.0
2021-09-08 09:35:00,414.05,414.69,414.05,414.67,53362.0,390.3698,390.9732,390.3698,390.9543,53362.0
2021-09-08 09:40:00,414.67,414.76,414.47,414.69,35701.0,390.9543,391.0392,390.7657,390.9732,35701.0
2021-09-08 09:45:00,414.69,415.01,414.63,414.65,32204.0,390.9732,391.2749,390.9166,390.9354,32204.0
2021-09-08 09:50:00,414.59,414.73,414.45,414.65,21115.0,390.8789,391.0109,390.7469,390.9354,21115.0
2021-09-08 09:55:00,414.62,414.94,414.62,414.84,25328.0,390.9072,391.2089,390.9072,391.1146,25328.0
2021-09-08 10:00:00,414.9,415.26,414.82,414.82,36188.0,391.1711,391.5106,391.0957,391.0957,36188.0
2021-09-08 10:05:00,414.78,415.2,414.78,415.09,24759.0,391.058,391.454,391.058,391.3503,24759.0
2021-09-08 10:10:00,415.09,415.12,414.96,415.01,17219.0,391.3503,391.3786,391.2277,391.2749,17219.0
2021-09-08 10:15:00,415.05,415.05,414.71,414.87,39106.0,391.3126,391.3126,390.992,391.1429,39106.0
2021-09-08 10:20:00,414.84,415.06,414.64,414.65,40421.0,391.1146,391.322,390.926,390.9354,40421.0
2021-09-08 10:25:00,414.64,414.72,414.38,414.47,54326.0,390.926,391.0014,390.6809,390.7657,54326.0
2021-09-08 10:30:00,414.48,414.51,413.9,413.93,63056.0,390.7752,390.8035,390.2283,390.2566,63056.0
2021-09-08 10:35:00,413.91,414.0,413.27,413.53,81221.0,390.2378,390.3226,389.6344,389.8795,81221.0
2021-09-08 10:40:00,413.53,413.53,412.89,413.05,288504.0,389.8795,389.8795,389.2761,389.427,288504.0
2021-09-08 10:45:00,413.06,413.53,412.88,413.53,37896.0,389.4364,389.8795,389.2667,389.8795,37896.0
2021-09-08 10:50:00,413.48,413.54,412.75,412.87,66697.0,389.8324,389.8889,389.1441,389.2572,66697.0
2021-09-08 10:55:00,412.86,413.5,412.67,413.25,61265.0,389.2478,389.8512,389.0687,389.6155,61265.0
2021-09-08 11:00:00,413.2,413.9,413.2,413.8,44967.0,389.5684,390.2283,389.5684,390.1341,44967.0
2021-09-08 11:05:00,413.78,413.94,413.45,413.66,61723.0,390.1152,390.2661,389.8041,390.0021,61723.0
2021-09-08 11:10:00,413.65,413.97,413.62,413.93,25579.0,389.9926,390.2943,389.9644,390.2566,25579.0
2021-09-08 11:15:00,413.93,414.03,413.64,413.75,56447.0,390.2566,390.3509,389.9832,390.0869,56447.0
2021-09-08 11:20:00,413.76,414.07,413.72,414.0,18344.0,390.0963,390.3886,390.0586,390.3226,18344.0
2021-09-08 11:25:00,413.95,414.02,413.73,413.73,18468.0,390.2755,390.3415,390.0681,390.0681,18468.0
2021-09-08 11:30:00,413.74,413.92,413.41,413.43,16744.0,390.0775,390.2472,389.7664,389.7852,16744.0
2021-09-08 11:35:00,413.44,413.67,413.39,413.44,32382.0,389.7946,390.0115,389.7475,389.7946,32382.0
2021-09-08 11:40:00,413.44,413.53,413.27,413.29,29037.0,389.7946,389.8795,389.6344,389.6532,29037.0
2021-09-08 11:45:00,413.29,413.62,413.11,413.14,21441.0,389.6532,389.9644,389.4835,389.5118,21441.0
2021-09-08 11:50:00,413.13,413.13,412.97,413.0,26031.0,389.5024,389.5024,389.3515,389.3798,26031.0
2021-09-08 11:55:00,413.03,413.25,413.0,413.16,14185.0,389.4081,389.6155,389.3798,389.5307,14185.0
2021-09-08 12:00:00,413.1,413.72,412.96,413.35,42259.0,389.4741,390.0586,389.3421,389.7098,42259.0
2021-09-08 12:05:00,413.36,413.85,413.34,413.83,35704.0,389.7192,390.1812,389.7004,390.1623,35704.0
2021-09-08 12:10:00,413.8,414.13,413.73,413.97,33757.0,390.1341,390.4452,390.0681,390.2943,33757.0
2021-09-08 12:15:00,414.03,414.26,413.98,414.26,18953.0,390.3509,390.5678,390.3038,390.5678,18953.0
2021-09-08 12:20:00,414.28,414.43,414.21,414.38,17552.0,390.5866,390.728,390.5206,390.6809,17552.0
2021-09-08 12:25:00,414.36,414.51,414.29,414.39,24566.0,390.662,390.8035,390.596,390.6903,24566.0
2021-09-08 12:30:00,414.42,414.42,414.32,414.33,16672.0,390.7186,390.7186,390.6243,390.6337,16672.0
2021-09-08 12:35:00,414.4,414.4,414.05,414.09,15864.0,390.6997,390.6997,390.3698,390.4075,15864.0
2021-09-08 12:40:00,414.1,414.31,414.09,414.16,4415.0,390.4169,390.6149,390.4075,390.4735,4415.0
2021-09-08 12:45:00,414.1,414.15,413.91,414.11,21760.0,390.4169,390.464,390.2378,390.4263,21760.0
2021-09-08 12:50:00,414.1,414.15,414.01,414.06,12774.0,390.4169,390.464,390.332,390.3792,12774.0
2021-09-08 12:55:00,414.06,414.12,413.97,413.98,7115.0,390.3792,390.4358,390.2943,390.3038,7115.0
2021-09-08 13:00:00,413.98,414.08,413.92,414.05,14291.0,390.3038,390.398,390.2472,390.3698,14291.0
2021-09-08 13:05:00,414.05,414.27,413.86,413.86,38760.0,390.3698,390.5772,390.1906,390.1906,38760.0
2021-09-08 13:10:00,413.86,413.94,413.79,413.83,11262.0,390.1906,390.2661,390.1246,390.1623,11262.0
2021-09-08 13:15:00,413.85,414.06,413.8,414.06,11736.0,390.1812,390.3792,390.1341,390.3792,11736.0
2021-09-08 13:20:00,414.05,414.16,413.87,413.94,24398.0,390.3698,390.4735,390.2001,390.2661,24398.0
2021-09-08 13:25:00,413.96,414.23,413.96,414.23,8229.0,390.2849,390.5395,390.2849,390.5395,8229.0
2021-09-08 13:30:00,414.24,414.34,414.15,414.16,22120.0,390.5489,390.6432,390.464,390.4735,22120.0
2021-09-08 13:35:00,414.17,414.19,414.04,414.13,18524.0,390.4829,390.5018,390.3603,390.4452,18524.0
2021-09-08 13:40:00,414.14,414.35,414.13,414.33,31809.0,390.4546,390.6526,390.4452,390.6337,31809.0
2021-09-08 13:45:00,414.36,414.4,414.28,414.29,8568.0,390.662,390.6997,390.5866,390.596,8568.0
2021-09-08 13:50:00,414.37,414.43,414.14,414.24,16042.0,390.6715,390.728,390.4546,390.5489,16042.0
2021-09-08 13:55:00,414.23,414.24,414.01,414.03,9545.0,390.5395,390.5489,390.332,390.3509,9545.0
2021-09-08 14:00:00,414.01,414.68,414.01,414.48,35409.0,390.332,390.9637,390.332,390.7752,35409.0
2021-09-08 14:05:00,414.47,414.58,414.29,414.36,21309.0,390.7657,390.8695,390.596,390.662,21309.0
2021-09-08 14:10:00,414.39,414.59,414.38,414.55,12918.0,390.6903,390.8789,390.6809,390.8412,12918.0
2021-09-08 14:15:00,414.6,414.61,414.21,414.25,47913.0,390.8883,390.8977,390.5206,390.5583,47913.0
2021-09-08 14:20:00,414.28,414.36,414.15,414.17,15932.0,390.5866,390.662,390.464,390.4829,15932.0
2021-09-08 14:25:00,414.18,414.39,414.17,414.39,11717.0,390.4923,390.6903,390.4829,390.6903,11717.0
2021-09-08 14:30:00,414.38,414.42,414.23,414.41,17197.0,390.6809,390.7186,390.5395,390.7092,17197.0
2021-09-08 14:35:00,414.4,414.41,414.25,414.29,6393.0,390.6997,390.7092,390.5583,390.596,6393.0
2021-09-08 14:40:00,414.35,414.45,414.19,414.44,7269.0,390.6526,390.7469,390.5018,390.7375,7269.0
2021-09-08 14:45:00,414.43,414.47,414.2,414.23,16417.0,390.728,390.7657,390.5112,390.5395,16417.0
2021-09-08 14:50:00,414.27,414.32,414.21,414.31,7714.0,390.5772,390.6243,390.5206,390.6149,7714.0
2021-09-08 14:55:00,414.3,414.46,414.3,414.43,9930.0,390.6055,390.7563,390.6055,390.728,9930.0
2021-09-08 15:00:00,414.44,414.49,414.34,414.49,9683.0,390.7375,390.7846,390.6432,390.7846,9683.0
2021-09-08 15:05:00,414.48,414.54,414.38,414.53,38565.0,390.7752,390.8317,390.6809,390.8223,38565.0
2021-09-08 15:10:00,414.51,414.71,414.47,414.69,16657.0,390.8035,390.992,390.7657,390.9732,16657.0
2021-09-08 15:15:00,414.68,414.76,414.59,414.6,34209.0,390.9637,391.0392,390.8789,390.8883,34209.0
2021-09-08 15:20:00,414.6,414.67,414.53,414.57,14601.0,390.8883,390.9543,390.8223,390.86,14601.0
2021-09-08 15:25:00,414.58,414.58,414.38,414.39,21135.0,390.8695,390.8695,390.6809,390.6903,21135.0
2021-09-08 15:30:00,414.38,414.44,414.27,414.28,15327.0,390.6809,390.7375,390.5772,390.5866,15327.0
2021-09-08 15:35:00,414.29,414.3,414.15,414.17,34818.0,390.596,390.6055,390.464,390.4829,34818.0
2021-09-08 15:40:00,414.18,414.39,414.09,414.34,31057.0,390.4923,390.6903,390.4075,390.6432,31057.0
2021-09-08 15:45:00,414.32,414.42,414.17,414.2,36543.0,390.6243,390.7186,390.4829,390.5112,36543.0
2021-09-08 15:50:00,414.21,414.45,414.21,414.36,59877.0,390.5206,390.7469,390.5206,390.662,59877.0
2021-09-08 15:55:00,414.39,414.63,414.33,414.6,83064.0,390.6903,390.9166,390.6337,390.8883,83064.0
2021-09-09 09:30:00,414.35,414.84,414.19,414.75,114320.0,390.6526,391.1146,390.5018,391.0297,114320.0
2021-09-09 09:35:00,414.84,415.38,414.84,415.25,63838.0,391.1146,391.6237,391.1146,391.5011,63838.0
2021-09-09 09:40:00,415.25,415.41,415.18,415.37,37380.0,391.5011,391.652,391.4351,391.6143,37380.0
2021-09-09 09:45:00,415.36,415.53,415.12,415.31,24227.0,391.6048,391.7651,391.3786,391.5577,24227.0
2021-09-09 09:50:00,415.34,415.59,415.33,415.45,27932.0,391.586,391.8217,391.5766,391.6897,27932.0
2021-09-09 09:55:00,415.46,415.52,415.28,415.38,38417.0,391.6991,391.7557,391.5294,391.6237,38417.0
2021-09-09 10:00:00,415.39,415.66,415.23,415.62,44653.0,391.6331,391.8877,391.4823,391.85,44653.0
2021-09-09 10:05:00,415.62,415.86,415.55,415.71,41424.0,391.85,392.0762,391.784,391.9348,41424.0
2021-09-09 10:10:00,415.68,415.91,415.64,415.9,49680.0,391.9065,392.1234,391.8688,392.114,49680.0
2021-09-09 10:15:00,415.96,416.06,415.67,415.7,24782.0,392.1705,392.2648,391.8971,391.9254,24782.0
2021-09-09 10:20:00,415.67,415.73,415.58,415.61,21779.0,391.8971,391.9537,391.8123,391.8405,21779.0
2021-09-09 10:25:00,415.6,415.86,415.6,415.79,18057.0,391.8311,392.0762,391.8311,392.0102,18057.0
2021-09-09 10:30:00,415.81,416.07,415.79,415.9,54274.0,392.0291,392.2742,392.0102,392.114,54274.0
2021-09-09 10:35:00,415.91,415.95,415.69,415.85,24537.0,392.1234,392.1611,391.916,392.0668,24537.0
2021-09-09 10:40:00,415.84,415.86,415.55,415.62,28847.0,392.0574,392.0762,391.784,391.85,28847.0
2021-09-09 10:45:00,415.62,415.81,415.54,415.54,27174.0,391.85,392.0291,391.7745,391.7745,27174.0
2021-09-09 10:50:00,415.53,415.7,415.46,415.67,29312.0,391.7651,391.9254,391.6991,391.8971,29312.0
2021-09-09 10:55:00,415.65,415.77,415.44,415.46,28022.0,391.8783,391.9914,391.6803,391.6991,28022.0
2021-09-09 11:00:00,415.45,415.55,415.3,415.39,26172.0,391.6897,391.784,391.5483,391.6331,26172.0
2021-09-09 11:05:00,415.39,415.52,415.39,415.48,20101.0,391.6331,391.7557,391.6331,391.718,20101.0
2021-09-09 11:10:00,415.52,415.52,415.36,415.42,9767.0,391.7557,391.7557,391.6048,391.6614,9767.0
2021-09-09 11:15:00,415.4,415.4,414.98,414.98,18878.0,391.6426,391.6426,391.2466,391.2466,18878.0
2021-09-09 11:20:00,414.98,415.0,414.79,414.81,116813.0,391.2466,391.2654,391.0674,391.0863,116813.0
2021-09-09 11:25:00,414.78,414.83,414.49,414.52,26231.0,391.058,391.1052,390.7846,390.8129,26231.0
2021-09-09 11:30:00,414.51,414.67,414.47,414.62,30458.0,390.8035,390.9543,390.7657,390.9072,30458.0
2021-09-09 11:35:00,414.61,414.81,414.59,414.73,53694.0,390.8977,391.0863,390.8789,391.0109,53694.0
2021-09-09 11:40:00,414.76,414.81,414.72,414.78,18015.0,391.0392,391.0863,391.0014,391.058,18015.0
2021-09-09 11:45:00,414.77,414.82,414.68,414.82,25870.0,391.0486,391.0957,390.9637,391.0957,25870.0
2021-09-09 11:50:00,414.81,414.89,414.43,414.5,26605.0,391.0863,391.1617,390.728,390.794,26605.0
2021-09-09 11:55:00,414.5,414.86,414.44,414.86,40685.0,390.794,391.1334,390.7375,391.1334,40685.0
2021-09-09 12:00:00,414.88,414.88,414.3,414.31,27865.0,391.1523,391.1523,390.6055,390.6149,27865.0
2021-09-09 12:05:00,414.3,414.54,414.24,414.54,23479.0,390.6055,390.8317,390.5489,390.8317,23479.0
2021-09-09 12:10:00,414.56,414.56,414.33,414.5,24335.0,390.8506,390.8506,390.6337,390.794,24335.0
2021-09-09 12:15:00,414.46,414.48,414.16,414.42,21898.0,390.7563,390.7752,390.4735,390.7186,21898.0
2021-09-09 12:20:00,414.43,414.5,414.4,414.43,19438.0,390.728,390.794,390.6997,390.728,19438.0
2021-09-09 12:25:00,414.41,414.52,414.35,414.42,23743.0,390.7092,390.8129,390.6526,390.7186,23743.0
2021-09-09 12:30:00,414.4,414.55,414.17,414.54,23641.0,390.6997,390.8412,390.4829,390.8317,23641.0
2021-09-09 12:35:00,414.54,414.72,414.54,414.68,30270.0,390.8317,391.0014,390.8317,390.9637,30270.0
2021-09-09 12:40:00,414.71,414.73,414.56,414.65,11327.0,390.992,391.0109,390.8506,390.9354,11327.0
2021-09-09 12:45:00,414.68,414.68,414.58,414.64,10543.0,390.9637,390.9637,390.8695,390.926,10543.0
2021-09-09 12:50:00,414.65,414.65,414.48,414.49,16803.0,390.9354,390.9354,390.7752,390.7846,16803.0
2021-09-09 12:55:00,414.47,414.47,414.25,414.27,18431.0,390.7657,390.7657,390.5583,390.5772,18431.0
2021-09-09 13:00:00,414.28,414.54,414.28,414.5,12855.0,390.5866,390.8317,390.5866,390.794,12855.0
2021-09-09 13:05:00,414.51,414.58,414.43,414.47,9296.0,390.8035,390.8695,390.728,390.7657,9296.0
2021-09-09 13:10:00,414.51,414.64,414.43,414.63,14897.0,390.8035,390.926,390.728,390.9166,14897.0
2021-09-09 13:15:00,414.65,414.69,414.3,414.3,13049.0,390.9354,390.9732,390.6055,390.6055,13049.0
2021-09-09 13:20:00,414.28,414.28,413.17,413.47,63407.0,390.5866,390.5866,389.5401,389.8229,63407.0
2021-09-09 13:25:00,413.47,413.56,413.12,413.54,47543.0,389.8229,389.9078,389.493,389.8889,47543.0
2021-09-09 13:30:00,413.53,413.53,412.91,413.2,48691.0,389.8795,389.8795,389.295,389.5684,48691.0
2021-09-09 13:35:00,413.15,413.29,412.8,412.9,36074.0,389.5212,389.6532,389.1913,389.2855,36074.0
2021-09-09 13:40:00,412.85,413.28,412.8,413.08,37098.0,389.2384,389.6438,389.1913,389.4552,37098.0
2021-09-09 13:45:00,413.07,413.32,413.0,413.31,21373.0,389.4458,389.6815,389.3798,389.6721,21373.0
2021-09-09 13:50:00,413.32,413.34,413.08,413.23,9761.0,389.6815,389.7004,389.4552,389.5967,9761.0
2021-09-09 13:55:00,413.25,413.38,413.07,413.1,43471.0,389.6155,389.7381,389.4458,389.4741,43471.0
2021-09-09 14:00:00,413.09,413.19,412.57,412.57,54769.0,389.4647,389.5589,388.9744,388.9744,54769.0
2021-09-09 14:05:00,412.61,413.24,412.61,413.24,21458.0,389.0121,389.6061,389.0121,389.6061,21458.0
2021-09-09 14:10:00,413.23,413.33,413.14,413.33,35238.0,389.5967,389.6909,389.5118,389.6909,35238.0
2021-09-09 14:15:00,413.33,413.33,413.14,413.16,13380.0,389.6909,389.6909,389.5118,389.5307,13380.0
2021-09-09 14:20:00,413.2,413.4,413.01,413.09,20832.0,389.5684,389.7569,389.3892,389.4647,20832.0
2021-09-09 14:25:00,413.2,413.36,413.17,413.19,18206.0,389.5684,389.7192,389.5401,389.5589,18206.0
2021-09-09 14:30:00,413.19,413.2,412.97,413.04,13582.0,389.5589,389.5684,389.3515,389.4175,13582.0
2021-09-09 14:35:00,413.04,413.13,412.85,412.88,18304.0,389.4175,389.5024,389.2384,389.2667,18304.0
2021-09-09 14:40:00,412.89,412.99,412.76,412.93,22910.0,389.2761,389.3704,389.1535,389.3138,22910.0
2021-09-09 14:45:00,412.95,413.41,412.95,413.38,22324.0,389.3327,389.7664,389.3327,389.7381,22324.0
2021-09-09 14:50:00,413.39,413.61,413.37,413.43,32770.0,389.7475,389.9549,389.7287,389.7852,32770.0
2021-09-09 14:55:00,413.54,413.65,413.43,413.54,13339.0,389.8889,389.9926,389.7852,389.8889,13339.0
2021-09-09 15:00:00,413.55,413.71,413.54,413.55,19780.0,389.8984,390.0492,389.8889,389.8984,19780.0
2021-09-09 15:05:00,413.54,413.65,413.31,413.38,38734.0,389.8889,389.9926,389.6721,389.7381,38734.0
2021-09-09 15:10:00,413.38,413.66,413.25,413.25,16976.0,389.7381,390.0021,389.6155,389.6155,16976.0
2021-09-09 15:15:00,413.26,413.31,413.1,413.12,19692.0,389.6249,389.6721,389.4741,389.493,19692.0
2021-09-09 15:20:00,413.12,413.37,413.11,413.37,15863.0,389.493,389.7287,389.4835,389.7287,15863.0
2021-09-09 15:25:00,413.39,413.44,413.28,413.3,18347.0,389.7475,389.7946,389.6438,389.6627,18347.0
2021-09-09 15:30:00,413.26,413.47,413.1,413.23,21544.0,389.6249,389.8229,389.4741,389.5967,21544.0
2021-09-09 15:35:00,413.23,413.63,413.12,413.58,41224.0,389.5967,389.9738,389.493,389.9266,41224.0
2021-09-09 15:40:00,413.52,413.86,413.44,413.72,39069.0,389.8701,390.1906,389.7946,390.0586,39069.0
2021-09-09 15:45:00,413.68,413.75,413.19,413.2,29522.0,390.0209,390.0869,389.5589,389.5684,29522.0
2021-09-09 15:50:00,413.18,413.22,412.82,412.84,63977.0,389.5495,389.5872,389.2101,389.229,63977.0
2021-09-09 15:55:00,412.84,413.02,412.59,412.76,214464.0,389.229,389.3987,388.9933,389.1535,214464.0
2021-09-10 09:30:00,414.69,415.1,414.69,414.82,157810.0,390.9732,391.3597,390.9732,391.0957,157810.0
2021-09-10 09:35:00,414.81,414.81,414.25,414.43,67246.0,391.0863,391.0863,390.5583,390.728,67246.0
2021-09-10 09:40:00,414.42,414.54,413.94,413.95,44621.0,390.7186,390.8317,390.2661,390.2755,44621.0
2021-09-10 09:45:00,413.96,414.07,413.63,413.63,62668.0,390.2849,390.3886,389.9738,389.9738,62668.0
2021-09-10 09:50:00,413.66,413.66,413.26,413.36,68960.0,390.0021,390.0021,389.6249,389.7192,68960.0
2021-09-10 09:55:00,413.35,413.65,413.33,413.45,28811.0,389.7098,389.9926,389.6909,389.8041,28811.0
2021-09-10 10:00:00,413.45,413.45,412.68,412.69,56014.0,389.8041,389.8041,389.0781,389.0875,56014.0
2021-09-10 10:05:00,412.7,412.96,412.57,412.88,41443.0,389.097,389.3421,388.9744,389.2667,41443.0
2021-09-10 10:10:00,412.86,412.91,412.52,412.86,31507.0,389.2478,389.295,388.9273,389.2478,31507.0
2021-09-10 10:15:00,412.84,413.09,412.75,412.75,35257.0,389.229,389.4647,389.1441,389.1441,35257.0
2021-09-10 10:20:00,412.77,412.95,412.69,412.85,15721.0,389.163,389.3327,389.0875,389.2384,15721.0
2021-09-10 10:25:00,412.86,413.07,412.78,412.81,19436.0,389.2478,389.4458,389.1724,389.2007,19436.0
2021-09-10 10:30:00,412.77,412.79,411.75,412.3,107971.0,389.163,389.1818,388.2013,388.7198,107971.0
2021-09-10 10:35:00,412.28,412.41,411.96,412.17,69161.0,388.701,388.8236,388.3993,388.5973,69161.0
2021-09-10 10:40:00,412.16,412.16,411.79,411.88,29910.0,388.5879,388.5879,388.239,388.3239,29910.0
2021-09-10 10:45:00,411.85,412.21,411.65,411.98,27259.0,388.2956,388.635,388.107,388.4181,27259.0
2021-09-10 10:50:00,411.98,412.33,411.9,411.9,39614.0,388.4181,388.7481,388.3427,388.3427,39614.0
2021-09-10 10:55:00,411.75,412.32,411.37,412.06,58439.0,388.2013,388.7387,387.843,388.4936,58439.0
2021-09-10 11:00:00,412.08,412.19,411.82,412.03,27811.0,388.5124,388.6161,388.2673,388.4653,27811.0
2021-09-10 11:05:00,412.03,412.11,411.55,412.0,31065.0,388.4653,388.5407,388.0127,388.437,31065.0
2021-09-10 11:10:00,412.0,412.19,411.93,412.04,13713.0,388.437,388.6161,388.371,388.4747,13713.0
2021-09-10 11:15:00,412.12,412.21,411.68,411.73,25085.0,388.5501,388.635,388.1353,388.1824,25085.0
2021-09-10 11:20:00,411.8,411.93,411.65,411.81,28504.0,388.2484,388.371,388.107,388.2579,28504.0
2021-09-10 11:25:00,411.79,412.0,411.45,411.45,31942.0,388.239,388.437,387.9185,387.9185,31942.0
2021-09-10 11:30:00,411.44,411.87,411.37,411.8,21599.0,387.909,388.3144,387.843,388.2484,21599.0
2021-09-10 11:35:00,411.83,411.96,411.67,411.7,26418.0,388.2767,388.3993,388.1259,388.1542,26418.0
2021-09-10 11:40:00,411.67,411.84,411.56,411.8,10219.0,388.1259,388.2862,388.0222,388.2484,10219.0
2021-09-10 11:45:00,411.76,411.94,411.4,411.4,31641.0,388.2107,388.3804,387.8713,387.8713,31641.0
2021-09-10 11:50:00,411.46,411.64,411.29,411.37,23777.0,387.9279,388.0976,387.7676,387.843,23777.0
2021-09-10 11:55:00,411.36,411.85,411.34,411.79,27895.0,387.8336,388.2956,387.8148,388.239,27895.0
2021-09-10 12:00:00,411.81,412.0,411.64,411.97,21569.0,388.2579,388.437,388.0976,388.4087,21569.0
2021-09-10 12:05:00,411.98,412.54,411.98,412.54,14957.0,388.4181,388.9461,388.4181,388.9461,14957.0
2021-09-10 12:10:00,412.52,412.53,412.32,412.44,8330.0,388.9273,388.9367,388.7387,388.8518,8330.0
2021-09-10 12:15:00,412.49,412.68,412.46,412.48,18117.0,388.899,389.0781,388.8707,388.8896,18117.0
2021-09-10 12:20:00,412.5,412.59,412.46,412.59,90479.0,388.9084,388.9933,388.8707,388.9933,90479.0
2021-09-10 12:25:00,412.59,412.67,412.53,412.65,7747.0,388.9933,389.0687,388.9367,389.0498,7747.0
2021-09-10 12:30:00,412.66,412.71,412.62,412.7,17527.0,389.0593,389.1064,389.0215,389.097,17527.0
2021-09-10 12:35:00,412.73,413.07,412.72,413.05,11849.0,389.1253,389.4458,389.1158,389.427,11849.0
2021-09-10 12:40:00,413.02,413.02,412.9,413.01,13458.0,389.3987,389.3987,389.2855,389.3892,13458.0
2021-09-10 12:45:00,413.03,413.09,412.99,413.05,8085.0,389.4081,389.4647,389.3704,389.427,8085.0
2021-09-10 12:50:00,413.05,413.07,412.8,412.91,13004.0,389.427,389.4458,389.1913,389.295,13004.0
2021-09-10 12:55:00,412.88,412.94,412.88,412.9,6547.0,389.2667,389.3232,389.2667,389.2855,6547.0
2021-09-10 13:00:00,412.92,413.06,412.92,413.05,21840.0,389.3044,389.4364,389.3044,389.427,21840.0
2021-09-10 13:05:00,413.03,413.04,412.76,412.79,13791.0,389.4081,389.4175,389.1535,389.1818,13791.0
2021-09-10 13:10:00,412.82,413.13,412.77,413.11,18973.0,389.2101,389.5024,389.163,389.4835,18973.0
2021-09-10 13:15:00,413.11,413.11,412.96,413.02,15062.0,389.4835,389.4835,389.3421,389.3987,15062.0
2021-09-10 13:20:00,413.0,413.03,412.63,412.7,15716.0,389.3798,389.4081,389.031,389.097,15716.0
2021-09-10 13:25:00,412.71,412.72,412.58,412.6,8598.0,389.1064,389.1158,388.9838,389.0027,8598.0
2021-09-10 13:30:00,412.62,412.78,412.6,412.76,6672.0,389.0215,389.1724,389.0027,389.1535,6672.0
2021-09-10 13:35:00,412.75,412.93,412.71,412.93,22237.0,389.1441,389.3138,389.1064,389.3138,22237.0
2021-09-10 13:40:00,412.9,412.9,412.6,412.66,13368.0,389.2855,389.2855,389.0027,389.0593,13368.0
2021-09-10 13:45:00,412.61,412.62,412.41,412.41,16164.0,389.0121,389.0215,388.8236,388.8236,16164.0
2021-09-10 13:50:00,412.41,412.45,412.32,412.32,10730.0,388.8236,388.8613,388.7387,388.7387,10730.0
2021-09-10 13:55:00,412.31,412.46,412.3,412.45,8628.0,388.7293,388.8707,388.7198,388.8613,8628.0
2021-09-10 14:00:00,412.46,412.6,412.42,412.44,17004.0,388.8707,389.0027,388.833,388.8518,17004.0
2021-09-10 14:05:00,412.45,412.48,412.31,412.4,27071.0,388.8613,388.8896,388.7293,388.8141,27071.0
2021-09-10 14:10:00,412.39,412.45,412.25,412.25,17626.0,388.8047,388.8613,388.6727,388.6727,17626.0
2021-09-10 14:15:00,412.25,412.3,412.08,412.08,9566.0,388.6727,388.7198,388.5124,388.5124,9566.0
2021-09-10 14:20:00,412.07,412.24,412.01,412.23,33766.0,388.503,388.6633,388.4464,388.6539,33766.0
2021-09-10 14:25:00,412.22,412.31,411.97,411.97,29159.0,388.6444,388.7293,388.4087,388.4087,29159.0
2021-09-10 14:30:00,411.98,411.99,411.78,411.78,11309.0,388.4181,388.4276,388.2296,388.2296,11309.0
2021-09-10 14:35:00,411.76,411.83,411.75,411.82,7874.0,388.2107,388.2767,388.2013,388.2673,7874.0
2021-09-10 14:40:00,411.84,412.05,411.77,412.05,13105.0,388.2862,388.4841,388.2202,388.4841,13105.0
2021-09-10 14:45:00,412.05,412.07,411.87,411.88,10294.0,388.4841,388.503,388.3144,388.3239,10294.0
2021-09-10 14:50:00,411.85,412.03,411.83,411.95,12877.0,388.2956,388.4653,388.2767,388.3899,12877.0
2021-09-10 14:55:00,411.97,412.07,411.78,411.78,14744.0,388.4087,388.503,388.2296,388.2296,14744.0
2021-09-10 15:00:00,411.79,411.81,411.52,411.54,26103.0,388.239,388.2579,387.9845,388.0033,26103.0
2021-09-10 15:05:00,411.55,411.78,411.34,411.38,24634.0,388.0127,388.2296,387.8148,387.8525,24634.0
2021-09-10 15:10:00,411.39,411.48,411.03,411.32,47855.0,387.8619,387.9467,387.5225,387.7959,47855.0
2021-09-10 15:15:00,411.3,411.43,410.96,411.16,52805.0,387.777,387.8996,387.4565,387.645,52805.0
2021-09-10 15:20:00,411.19,411.2,410.83,410.84,32941.0,387.6733,387.6828,387.3339,387.3433,32941.0
2021-09-10 15:25:00,410.82,411.02,410.79,410.84,25836.0,387.3245,387.5131,387.2962,387.3433,25836.0
2021-09-10 15:30:00,410.81,410.97,410.68,410.69,41882.0,387.3151,387.4659,387.1925,387.2019,41882.0
2021-09-10 15:35:00,410.7,410.79,410.27,410.29,63656.0,387.2114,387.2962,386.8059,386.8248,63656.0
2021-09-10 15:40:00,410.28,410.36,410.06,410.29,55128.0,386.8154,386.8908,386.608,386.8248,55128.0
2021-09-10 15:45:00,410.3,410.31,409.92,409.92,76890.0,386.8342,386.8437,386.476,386.476,76890.0
2021-09-10 15:50:00,409.91,409.98,409.59,409.61,128025.0,386.4665,386.5325,386.1648,386.1837,128025.0
2021-09-10 15:55:00,409.6,409.7,409.41,409.63,207534.0,386.1743,386.2685,385.9951,386.2025,207534.0
2021-09-13 09:30:00,412.51,412.71,412.1,412.1,212570.0,388.9178,389.1064,388.5313,388.5313,212570.0
2021-09-13 09:35:00,412.14,412.36,411.55,411.55,91393.0,388.569,388.7764,388.0127,388.0127,91393.0
2021-09-13 09:40:00,411.58,411.71,410.92,411.15,103684.0,388.041,388.1636,387.4188,387.6356,103684.0
2021-09-13 09:45:00,411.13,411.18,410.79,411.03,60979.0,387.6168,387.6639,387.2962,387.5225,60979.0
2021-09-13 09:50:00,411.03,411.89,411.01,411.54,38747.0,387.5225,388.3333,387.5036,388.0033,38747.0
2021-09-13 09:55:00,411.59,411.59,411.15,411.16,41262.0,388.0505,388.0505,387.6356,387.645,41262.0
2021-09-13 10:00:00,411.14,411.33,410.29,410.3,99571.0,387.6262,387.8053,386.8248,386.8342,99571.0
2021-09-13 10:05:00,410.29,410.3,409.89,410.08,66888.0,386.8248,386.8342,386.4477,386.6268,66888.0
2021-09-13 10:10:00,410.12,410.12,409.73,409.93,49086.0,386.6645,386.6645,386.2968,386.4854,49086.0
2021-09-13 10:15:00,409.92,410.08,409.56,409.86,45005.0,386.476,386.6268,386.1366,386.4194,45005.0
2021-09-13 10:20:00,409.91,410.29,409.65,409.76,40748.0,386.4665,386.8248,386.2214,386.3251,40748.0
2021-09-13 10:25:00,409.75,410.1,409.62,410.08,34298.0,386.3157,386.6457,386.1931,386.6268,34298.0
2021-09-13 10:30:00,410.05,410.34,409.67,409.94,31063.0,386.5985,386.8719,386.2403,386.4948,31063.0
2021-09-13 10:35:00,409.88,410.56,409.71,410.43,54679.0,386.4383,387.0794,386.278,386.9568,54679.0
2021-09-13 10:40:00,410.42,410.64,410.1,410.22,52507.0,386.9474,387.1548,386.6457,386.7588,52507.0
2021-09-13 10:45:00,410.21,411.06,410.21,410.75,87924.0,386.7494,387.5508,386.7494,387.2585,87924.0
2021-09-13 10:50:00,410.76,410.91,410.66,410.68,28519.0,387.2679,387.4093,387.1736,387.1925,28519.0
2021-09-13 10:55:00,410.7,410.91,410.64,410.7,28525.0,387.2114,387.4093,387.1548,387.2114,28525.0
2021-09-13 11:00:00,410.73,410.81,410.47,410.49,32825.0,387.2396,387.3151,386.9945,387.0134,32825.0
2021-09-13 11:05:00,410.54,410.84,410.42,410.49,24320.0,387.0605,387.3433,386.9474,387.0134,24320.0
2021-09-13 11:10:00,410.44,410.44,409.34,409.43,59014.0,386.9662,386.9662,385.9291,386.014,59014.0
2021-09-13 11:15:00,409.41,409.49,409.03,409.4,48872.0,385.9951,386.0706,385.6369,385.9857,48872.0
2021-09-13 11:20:00,409.4,409.85,409.27,409.83,33581.0,385.9857,386.41,385.8631,386.3911,33581.0
2021-09-13 11:25:00,409.81,410.0,409.64,409.91,22769.0,386.3723,386.5514,386.212,386.4665,22769.0
2021-09-13 11:30:00,409.93,410.26,409.88,410.18,83218.0,386.4854,386.7965,386.4383,386.7211,83218.0
2021-09-13 11:35:00,410.2,410.28,409.72,410.15,26780.0,386.74,386.8154,386.2874,386.6928,26780.0
2021-09-13 11:40:00,410.16,410.21,409.73,409.76,17488.0,386.7022,386.7494,386.2968,386.3251,17488.0
2021-09-13 11:45:00,409.86,410.29,409.64,409.64,31362.0,386.4194,386.8248,386.212,386.212,31362.0
2021-09-13 11:50:00,409.67,409.81,409.48,409.67,27828.0,386.2403,386.3723,386.0611,386.2403,27828.0
2021-09-13 11:55:00,409.67,409.88,409.43,409.49,25955.0,386.2403,386.4383,386.014,386.0706,25955.0
2021-09-13 12:00:00,409.52,409.57,409.23,409.35,41072.0,386.0988,386.146,385.8254,385.9386,41072.0
2021-09-13 12:05:00,409.39,409.6,409.32,409.37,19277.0,385.9763,386.1743,385.9103,385.9574,19277.0
2021-09-13 12:10:00,409.36,410.09,409.36,409.94,49733.0,385.948,386.6362,385.948,386.4948,49733.0
2021-09-13 12:15:00,409.93,409.99,409.64,409.75,18856.0,386.4854,386.542,386.212,386.3157,18856.0
2021-09-13 12:20:00,409.79,410.23,409.69,410.16,22435.0,386.3534,386.7682,386.2591,386.7022,22435.0
2021-09-13 12:25:00,410.13,410.17,409.89,409.94,17398.0,386.674,386.7117,386.4477,386.4948,17398.0
2021-09-13 12:30:00,409.9,410.12,409.84,409.96,22948.0,386.4571,386.6645,386.4005,386.5137,22948.0
2021-09-13 12:35:00,409.97,410.15,409.87,409.96,24782.0,386.5231,386.6928,386.4288,386.5137,24782.0
2021-09-13 12:40:00,409.91,409.91,409.47,409.59,29868.0,386.4665,386.4665,386.0517,386.1648,29868.0
2021-09-13 12:45:00,409.56,409.82,409.52,409.73,20865.0,386.1366,386.3817,386.0988,386.2968,20865.0
2021-09-13 12:50:00,409.75,409.94,409.75,409.83,17452.0,386.3157,386.4948,386.3157,386.3911,17452.0
2021-09-13 12:55:00,409.86,410.2,409.84,410.11,21143.0,386.4194,386.74,386.4005,386.6551,21143.0
2021-09-13 13:00:00,410.11,410.28,409.96,409.96,9577.0,386.6551,386.8154,386.5137,386.5137,9577.0
2021-09-13 13:05:00,410.0,410.38,409.98,410.16,19232.0,386.5514,386.9097,386.5325,386.7022,19232.0
2021-09-13 13:10:00,410.19,410.19,409.92,409.93,16205.0,386.7305,386.7305,386.476,386.4854,16205.0
2021-09-13 13:15:00,409.89,409.98,409.68,409.75,25405.0,386.4477,386.5325,386.2497,386.3157,25405.0
2021-09-13 13:20:00,409.73,409.87,409.67,409.73,12727.0,386.2968,386.4288,386.2403,386.2968,12727.0
2021-09-13 13:25:00,409.64,409.76,409.29,409.42,21415.0,386.212,386.3251,385.882,386.0046,21415.0
2021-09-13 13:30:00,409.41,409.48,409.16,409.21,32527.0,385.9951,386.0611,385.7594,385.8066,32527.0
2021-09-13 13:35:00,409.2,409.39,409.19,409.23,20589.0,385.7971,385.9763,385.7877,385.8254,20589.0
2021-09-13 13:40:00,409.19,409.34,409.06,409.06,22062.0,385.7877,385.9291,385.6651,385.6651,22062.0
2021-09-13 13:45:00,409.09,409.29,408.99,409.2,23654.0,385.6934,385.882,385.5992,385.7971,23654.0
2021-09-13 13:50:00,409.13,409.22,408.88,408.98,25279.0,385.7311,385.816,385.4954,385.5897,25279.0
2021-09-13 13:55:00,408.98,409.11,408.89,409.06,16404.0,385.5897,385.7123,385.5049,385.6651,16404.0
2021-09-13 14:00:00,409.09,409.4,409.05,409.28,28185.0,385.6934,385.9857,385.6557,385.8726,28185.0
2021-09-13 14:05:00,409.25,409.33,409.15,409.15,18019.0,385.8443,385.9197,385.75,385.75,18019.0
2021-09-13 14:10:00,409.09,409.09,408.64,408.68,33558.0,385.6934,385.6934,385.2692,385.3069,33558.0
2021-09-13 14:15:00,408.7,408.88,408.48,408.88,31160.0,385.3257,385.4954,385.1183,385.4954,31160.0
2021-09-13 14:20:00,408.86,408.89,408.62,408.64,26596.0,385.4766,385.5049,385.2503,385.2692,26596.0
2021-09-13 14:25:00,408.67,408.84,408.53,408.63,36322.0,385.2975,385.4577,385.1655,385.2597,36322.0
2021-09-13 14:30:00,408.67,408.75,408.47,408.56,19401.0,385.2975,385.3729,385.1089,385.1937,19401.0
2021-09-13 14:35:00,408.55,408.58,408.35,408.41,24023.0,385.1843,385.2126,384.9958,385.0523,24023.0
2021-09-13 14:40:00,408.41,408.89,408.4,408.87,25320.0,385.0523,385.5049,385.0429,385.486,25320.0
2021-09-13 14:45:00,408.86,409.16,408.66,409.09,28887.0,385.4766,385.7594,385.288,385.6934,28887.0
2021-09-13 14:50:00,409.06,409.11,408.8,408.81,44323.0,385.6651,385.7123,385.42,385.4294,44323.0
2021-09-13 14:55:00,408.77,409.08,408.75,409.04,17996.0,385.3917,385.684,385.3729,385.6463,17996.0
2021-09-13 15:00:00,408.97,408.97,408.35,408.39,43749.0,385.5803,385.5803,384.9958,385.0335,43749.0
2021-09-13 15:05:00,408.4,409.1,408.31,408.92,49102.0,385.0429,385.7029,384.958,385.5332,49102.0
2021-09-13 15:10:00,408.99,409.5,408.99,409.33,44102.0,385.5992,386.08,385.5992,385.9197,44102.0
2021-09-13 15:15:00,409.32,409.63,409.15,409.48,38494.0,385.9103,386.2025,385.75,386.0611,38494.0
2021-09-13 15:20:00,409.48,409.79,409.25,409.69,27384.0,386.0611,386.3534,385.8443,386.2591,27384.0
2021-09-13 15:25:00,409.65,410.09,409.53,410.05,28407.0,386.2214,386.6362,386.1083,386.5985,28407.0
2021-09-13 15:30:00,410.04,410.23,409.84,410.14,25906.0,386.5891,386.7682,386.4005,386.6834,25906.0
2021-09-13 15:35:00,410.15,410.15,409.92,410.01,26150.0,386.6928,386.6928,386.476,386.5608,26150.0
2021-09-13 15:40:00,409.99,410.02,409.66,409.68,28953.0,386.542,386.5702,386.2308,386.2497,28953.0
2021-09-13 15:45:00,409.71,409.91,409.53,409.77,40778.0,386.278,386.4665,386.1083,386.3345,40778.0
2021-09-13 15:50:00,409.74,410.32,409.69,410.21,123248.0,386.3063,386.8531,386.2591,386.7494,123248.0
2021-09-13 15:55:00,410.23,410.58,410.18,410.58,214639.0,386.7682,387.0982,386.7211,387.0982,214639.0
2021-09-14 09:30:00,412.02,412.18,411.49,411.59,187308.0,388.4559,388.6067,387.9562,388.0505,187308.0
2021-09-14 09:35:00,411.58,412.0,411.46,411.49,17035.0,388.041,388.437,387.9279,387.9562,17035.0
2021-09-14 09:40:00,411.55,411.67,411.27,411.47,17647.0,388.0127,388.1259,387.7488,387.9373,17647.0
2021-09-14 09:45:00,411.5,411.5,411.11,411.11,19948.0,387.9656,387.9656,387.5979,387.5979,19948.0
2021-09-14 09:50:00,411.04,411.23,410.46,410.48,53830.0,387.5319,387.711,386.9851,387.0039,53830.0
2021-09-14 09:55:00,410.56,410.6,410.06,410.13,32701.0,387.0794,387.1171,386.608,386.674,32701.0
2021-09-14 10:00:00,410.06,410.06,409.36,409.78,36407.0,386.608,386.608,385.948,386.344,36407.0
2021-09-14 10:05:00,409.79,410.14,409.76,410.07,23925.0,386.3534,386.6834,386.3251,386.6174,23925.0
2021-09-14 10:10:00,410.05,410.06,409.58,409.6,23000.0,386.5985,386.608,386.1554,386.1743,23000.0
2021-09-14 10:15:00,409.6,409.98,409.47,409.85,22891.0,386.1743,386.5325,386.0517,386.41,22891.0
2021-09-14 10:20:00,409.94,410.03,409.47,409.47,25884.0,386.4948,386.5797,386.0517,386.0517,25884.0
2021-09-14 10:25:00,409.52,409.86,409.27,409.72,11571.0,386.0988,386.4194,385.8631,386.2874,11571.0
2021-09-14 10:30:00,409.79,409.93,409.55,409.62,20140.0,386.3534,386.4854,386.1271,386.1931,20140.0
2021-09-14 10:35:00,409.67,409.84,408.98,408.99,26581.0,386.2403,386.4005,385.5897,385.5992,26581.0
2021-09-14 10:40:00,408.95,409.25,408.89,409.04,18007.0,385.5614,385.8443,385.5049,385.6463,18007.0
2021-09-14 10:45:00,409.07,409.33,408.99,409.09,31682.0,385.6746,385.9197,385.5992,385.6934,31682.0
2021-09-14 10:50:00,409.12,409.26,408.84,409.15,27645.0,385.7217,385.8537,385.4577,385.75,27645.0
2021-09-14 10:55:00,409.14,409.19,408.75,409.09,21468.0,385.7406,385.7877,385.3729,385.6934,21468.0
2021-09-14 11:00:00,409.22,409.42,409.18,409.25,22772.0,385.816,386.0046,385.7783,385.8443,22772.0
2021-09-14 11:05:00,409.24,409.58,409.21,409.52,21181.0,385.8349,386.1554,385.8066,386.0988,21181.0
2021-09-14 11:10:00,409.51,409.78,409.46,409.62,17682.0,386.0894,386.344,386.0423,386.1931,17682.0
2021-09-14 11:15:00,409.66,409.72,409.39,409.39,18671.0,386.2308,386.2874,385.9763,385.9763,18671.0
2021-09-14 11:20:00,409.42,409.74,409.42,409.71,17060.0,386.0046,386.3063,386.0046,386.278,17060.0
2021-09-14 11:25:00,409.66,409.78,409.59,409.76,13379.0,386.2308,386.344,386.1648,386.3251,13379.0
2021-09-14 11:30:00,409.78,409.89,409.61,409.7,39184.0,386.344,386.4477,386.1837,386.2685,39184.0
2021-09-14 11:35:00,409.71,409.94,409.6,409.88,41668.0,386.278,386.4948,386.1743,386.4383,41668.0
2021-09-14 11:40:00,409.89,410.01,409.85,409.96,14758.0,386.4477,386.5608,386.41,386.5137,14758.0
2021-09-14 11:45:00,410.0,410.01,409.74,409.95,30797.0,386.5514,386.5608,386.3063,386.5042,30797.0
2021-09-14 11:50:00,409.97,409.97,409.58,409.59,18895.0,386.5231,386.5231,386.1554,386.1648,18895.0
2021-09-14 11:55:00,409.59,410.03,409.59,410.03,15276.0,386.1648,386.5797,386.1648,386.5797,15276.0
2021-09-14 12:00:00,410.05,410.3,409.99,410.25,24773.0,386.5985,386.8342,386.542,386.7871,24773.0
2021-09-14 12:05:00,410.23,410.26,410.15,410.21,10240.0,386.7682,386.7965,386.6928,386.7494,10240.0
2021-09-14 12:10:00,410.19,410.2,410.03,410.16,13253.0,386.7305,386.74,386.5797,386.7022,13253.0
2021-09-14 12:15:00,410.15,410.19,409.97,409.98,11490.0,386.6928,386.7305,386.5231,386.5325,11490.0
2021-09-14 12:20:00,409.98,410.03,409.88,409.88,15343.0,386.5325,386.5797,386.4383,386.4383,15343.0
2021-09-14 12:25:00,409.89,409.98,409.86,409.93,14391.0,386.4477,386.5325,386.4194,386.4854,14391.0
2021-09-14 12:30:00,409.92,409.92,409.67,409.8,12735.0,386.476,386.476,386.2403,386.3628,12735.0
2021-09-14 12:35:00,409.8,409.89,409.62,409.64,22999.0,386.3628,386.4477,386.1931,386.212,22999.0
2021-09-14 12:40:00,409.6,409.6,409.19,409.26,25407.0,386.1743,386.1743,385.7877,385.8537,25407.0
2021-09-14 12:45:00,409.25,409.35,409.15,409.2,19512.0,385.8443,385.9386,385.75,385.7971,19512.0
2021-09-14 12:50:00,409.21,409.23,409.11,409.19,27116.0,385.8066,385.8254,385.7123,385.7877,27116.0
2021-09-14 12:55:00,409.2,409.2,408.8,409.09,49775.0,385.7971,385.7971,385.42,385.6934,49775.0
2021-09-14 13:00:00,408.99,409.26,408.87,408.9,31930.0,385.5992,385.8537,385.486,385.5143,31930.0
2021-09-14 13:05:00,408.9,408.93,408.36,408.39,64019.0,385.5143,385.5426,385.0052,385.0335,64019.0
2021-09-14 13:10:00,408.41,408.61,408.28,408.48,27141.0,385.0523,385.2409,384.9298,385.1183,27141.0
2021-09-14 13:15:00,408.45,408.82,408.42,408.81,28296.0,385.09,385.4389,385.0618,385.4294,28296.0
2021-09-14 13:20:00,408.82,409.05,408.82,408.9,38600.0,385.4389,385.6557,385.4389,385.5143,38600.0
2021-09-14 13:25:00,408.9,409.05,408.89,409.05,8526.0,385.5143,385.6557,385.5049,385.6557,8526.0
2021-09-14 13:30:00,409.02,409.02,408.63,408.72,31043.0,385.6274,385.6274,385.2597,385.3446,31043.0
2021-09-14 13:35:00,408.68,409.05,408.59,409.01,23638.0,385.3069,385.6557,385.222,385.618,23638.0
2021-09-14 13:40:00,409.02,409.22,408.92,409.22,11521.0,385.6274,385.816,385.5332,385.816,11521.0
2021-09-14 13:45:00,409.21,409.26,409.06,409.06,9275.0,385.8066,385.8537,385.6651,385.6651,9275.0
2021-09-14 13:50:00,409.08,409.32,409.03,409.22,43114.0,385.684,385.9103,385.6369,385.816,43114.0
2021-09-14 13:55:00,409.22,409.31,409.1,409.13,5540.0,385.816,385.9009,385.7029,385.7311,5540.0
2021-09-14 14:00:00,409.15,409.15,408.94,409.03,18107.0,385.75,385.75,385.552,385.6369,18107.0
2021-09-14 14:05:00,409.0,409.21,408.8,408.84,12425.0,385.6086,385.8066,385.42,385.4577,12425.0
2021-09-14 14:10:00,408.81,408.87,408.68,408.74,23651.0,385.4294,385.486,385.3069,385.3635,23651.0
2021-09-14 14:15:00,408.73,408.74,408.37,408.38,20949.0,385.354,385.3635,385.0146,385.024,20949.0
2021-09-14 14:20:00,408.36,408.38,408.04,408.3,29418.0,385.0052,385.024,384.7035,384.9486,29418.0
2021-09-14 14:25:00,408.27,408.29,408.05,408.21,20129.0,384.9203,384.9392,384.7129,384.8638,20129.0
2021-09-14 14:30:00,408.19,408.19,407.84,407.86,43563.0,384.8449,384.8449,384.5149,384.5338,43563.0
2021-09-14 14:35:00,407.87,408.01,407.68,407.91,44557.0,384.5432,384.6752,384.3641,384.5809,44557.0
2021-09-14 14:40:00,407.9,408.14,407.9,408.09,32246.0,384.5715,384.7978,384.5715,384.7506,32246.0
2021-09-14 14:45:00,408.09,408.09,407.65,407.67,31949.0,384.7506,384.7506,384.3358,384.3546,31949.0
2021-09-14 14:50:00,407.69,407.96,407.49,407.95,34790.0,384.3735,384.6281,384.1849,384.6186,34790.0
2021-09-14 14:55:00,407.96,408.34,407.89,408.28,33202.0,384.6281,384.9863,384.5621,384.9298,33202.0
2021-09-14 15:00:00,408.28,408.28,408.07,408.17,29844.0,384.9298,384.9298,384.7318,384.826,29844.0
2021-09-14 15:05:00,408.16,408.46,408.12,408.14,31534.0,384.8166,385.0995,384.7789,384.7978,31534.0
2021-09-14 15:10:00,408.15,408.29,407.97,407.99,28175.0,384.8072,384.9392,384.6375,384.6563,28175.0
2021-09-14 15:15:00,408.01,408.05,407.67,407.76,55486.0,384.6752,384.7129,384.3546,384.4395,55486.0
2021-09-14 15:20:00,407.77,408.21,407.66,407.84,42071.0,384.4489,384.8638,384.3452,384.5149,42071.0
2021-09-14 15:25:00,407.84,407.97,407.63,407.69,32701.0,384.5149,384.6375,384.3169,384.3735,32701.0
2021-09-14 15:30:00,407.68,407.88,407.54,407.84,66540.0,384.3641,384.5526,384.2321,384.5149,66540.0
2021-09-14 15:35:00,407.76,407.83,407.53,407.83,75338.0,384.4395,384.5055,384.2227,384.5055,75338.0
2021-09-14 15:40:00,407.81,408.05,407.64,407.91,40261.0,384.4866,384.7129,384.3264,384.5809,40261.0
2021-09-14 15:45:00,407.92,408.26,407.55,407.66,36138.0,384.5903,384.9109,384.2415,384.3452,36138.0
2021-09-14 15:50:00,407.64,408.43,407.52,408.2,56295.0,384.3264,385.0712,384.2132,384.8543,56295.0
2021-09-14 15:55:00,408.2,408.42,408.01,408.38,213448.0,384.8543,385.0618,384.6752,385.024,213448.0
2021-09-15 09:30:00,408.72,409.11,408.13,408.34,152596.0,385.3446,385.7123,384.7883,384.9863,152596.0
2021-09-15 09:35:00,408.34,408.4,407.77,407.83,69304.0,384.9863,385.0429,384.4489,384.5055,69304.0
2021-09-15 09:40:00,407.83,408.13,407.7,408.13,72804.0,384.5055,384.7883,384.3829,384.7883,72804.0
2021-09-15 09:45:00,408.17,409.42,408.16,409.42,68735.0,384.826,386.0046,384.8166,386.0046,68735.0
2021-09-15 09:50:00,409.44,409.47,408.79,409.05,51271.0,386.0234,386.0517,385.4106,385.6557,51271.0
2021-09-15 09:55:00,408.96,409.35,408.93,409.18,37767.0,385.5709,385.9386,385.5426,385.7783,37767.0
2021-09-15 10:00:00,409.2,409.59,409.0,409.48,38069.0,385.7971,386.1648,385.6086,386.0611,38069.0
2021-09-15 10:05:00,409.47,409.5,408.93,408.99,35151.0,386.0517,386.08,385.5426,385.5992,35151.0
2021-09-15 10:10:00,408.99,409.12,408.28,408.52,41310.0,385.5992,385.7217,384.9298,385.156,41310.0
2021-09-15 10:15:00,408.49,408.9,408.11,408.88,32749.0,385.1277,385.5143,384.7695,385.4954,32749.0
2021-09-15 10:20:00,408.89,409.0,408.56,408.69,28823.0,385.5049,385.6086,385.1937,385.3163,28823.0
2021-09-15 10:25:00,408.68,408.91,408.56,408.57,29544.0,385.3069,385.5237,385.1937,385.2032,29544.0
2021-09-15 10:30:00,408.57,409.17,408.48,409.05,30106.0,385.2032,385.7689,385.1183,385.6557,30106.0
2021-09-15 10:35:00,409.03,409.31,409.03,409.14,32606.0,385.6369,385.9009,385.6369,385.7406,32606.0
2021-09-15 10:40:00,409.07,409.1,408.4,408.61,40435.0,385.6746,385.7029,385.0429,385.2409,40435.0
2021-09-15 10:45:00,408.6,408.98,408.55,408.96,23913.0,385.2315,385.5897,385.1843,385.5709,23913.0
2021-09-15 10:50:00,408.95,409.1,408.65,408.65,26601.0,385.5614,385.7029,385.2786,385.2786,26601.0
2021-09-15 10:55:00,408.66,409.15,408.61,409.13,31608.0,385.288,385.75,385.2409,385.7311,31608.0
2021-09-15 11:00:00,409.13,409.27,408.9,409.27,19757.0,385.7311,385.8631,385.5143,385.8631,19757.0
2021-09-15 11:05:00,409.27,409.46,409.2,409.25,23729.0,385.8631,386.0423,385.7971,385.8443,23729.0
2021-09-15 11:10:00,409.24,409.33,409.11,409.11,17407.0,385.8349,385.9197,385.7123,385.7123,17407.0
2021-09-15 11:15:00,409.17,409.31,409.14,409.18,10012.0,385.7689,385.9009,385.7406,385.7783,10012.0
2021-09-15 11:20:00,409.2,409.5,409.19,409.45,17171.0,385.7971,386.08,385.7877,386.0328,17171.0
2021-09-15 11:25:00,409.45,409.64,409.39,409.4,22464.0,386.0328,386.212,385.9763,385.9857,22464.0
2021-09-15 11:30:00,409.39,409.41,409.02,409.18,24076.0,385.9763,385.9951,385.6274,385.7783,24076.0
2021-09-15 11:35:00,409.15,409.38,409.09,409.34,12646.0,385.75,385.9668,385.6934,385.9291,12646.0
2021-09-15 11:40:00,409.38,409.39,409.24,409.31,22444.0,385.9668,385.9763,385.8349,385.9009,22444.0
2021-09-15 11:45:00,409.29,409.29,408.95,409.07,14670.0,385.882,385.882,385.5614,385.6746,14670.0
2021-09-15 11:50:00,409.04,409.14,409.02,409.08,5546.0,385.6463,385.7406,385.6274,385.684,5546.0
2021-09-15 11:55:00,409.09,409.46,409.09,409.45,11126.0,385.6934,386.0423,385.6934,386.0328,11126.0
2021-09-15 12:00:00,409.44,409.45,409.16,409.3,15629.0,386.0234,386.0328,385.7594,385.8914,15629.0
2021-09-15 12:05:00,409.31,409.46,409.17,409.36,33680.0,385.9009,386.0423,385.7689,385.948,33680.0
2021-09-15 12:10:00,409.37,409.51,409.32,409.36,8999.0,385.9574,386.0894,385.9103,385.948,8999.0
2021-09-15 12:15:00,409.36,409.61,409.36,409.55,15816.0,385.948,386.1837,385.948,386.1271,15816.0
2021-09-15 12:20:00,409.56,409.84,409.52,409.84,27786.0,386.1366,386.4005,386.0988,386.4005,27786.0
2021-09-15 12:25:00,409.83,410.17,409.83,409.98,29621.0,386.3911,386.7117,386.3911,386.5325,29621.0
2021-09-15 12:30:00,409.99,410.23,409.99,410.23,10492.0,386.542,386.7682,386.542,386.7682,10492.0
2021-09-15 12:35:00,410.22,410.39,410.22,410.39,15894.0,386.7588,386.9191,386.7588,386.9191,15894.0
2021-09-15 12:40:00,410.41,411.04,410.4,410.92,72919.0,386.9379,387.5319,386.9285,387.4188,72919.0
2021-09-15 12:45:00,410.92,410.93,410.65,410.75,43133.0,387.4188,387.4282,387.1642,387.2585,43133.0
2021-09-15 12:50:00,410.77,410.81,410.65,410.74,11863.0,387.2774,387.3151,387.1642,387.2491,11863.0
2021-09-15 12:55:00,410.75,410.99,410.75,410.89,28700.0,387.2585,387.4848,387.2585,387.3905,28700.0
2021-09-15 13:00:00,410.91,411.19,410.9,411.19,19821.0,387.4093,387.6733,387.3999,387.6733,19821.0
2021-09-15 13:05:00,411.16,411.3,410.9,410.9,19927.0,387.645,387.777,387.3999,387.3999,19927.0
2021-09-15 13:10:00,410.91,411.2,410.91,411.19,26102.0,387.4093,387.6828,387.4093,387.6733,26102.0
2021-09-15 13:15:00,411.2,411.27,411.14,411.21,63507.0,387.6828,387.7488,387.6262,387.6922,63507.0
2021-09-15 13:20:00,411.21,411.36,411.21,411.35,14909.0,387.6922,387.8336,387.6922,387.8242,14909.0
2021-09-15 13:25:00,411.34,411.46,411.27,411.34,20489.0,387.8148,387.9279,387.7488,387.8148,20489.0
2021-09-15 13:30:00,411.34,411.63,411.34,411.62,17305.0,387.8148,388.0882,387.8148,388.0787,17305.0
2021-09-15 13:35:00,411.6,411.6,411.37,411.37,11497.0,388.0599,388.0599,387.843,387.843,11497.0
2021-09-15 13:40:00,411.39,411.57,411.35,411.56,12115.0,387.8619,388.0316,387.8242,388.0222,12115.0
2021-09-15 13:45:00,411.53,411.81,411.52,411.64,15069.0,387.9939,388.2579,387.9845,388.0976,15069.0
2021-09-15 13:50:00,411.66,411.75,411.6,411.64,10168.0,388.1165,388.2013,388.0599,388.0976,10168.0
2021-09-15 13:55:00,411.68,411.68,411.32,411.32,13628.0,388.1353,388.1353,387.7959,387.7959,13628.0
2021-09-15 14:00:00,411.33,411.46,411.17,411.28,26612.0,387.8053,387.9279,387.6545,387.7582,26612.0
2021-09-15 14:05:00,411.32,411.52,411.26,411.5,15909.0,387.7959,387.9845,387.7393,387.9656,15909.0
2021-09-15 14:10:00,411.5,411.54,411.3,411.3,24048.0,387.9656,388.0033,387.777,387.777,24048.0
2021-09-15 14:15:00,411.3,411.47,411.13,411.13,25655.0,387.777,387.9373,387.6168,387.6168,25655.0
2021-09-15 14:20:00,411.16,411.29,411.09,411.16,17683.0,387.645,387.7676,387.579,387.645,17683.0
2021-09-15 14:25:00,411.23,411.42,411.22,411.28,19658.0,387.711,387.8902,387.7016,387.7582,19658.0
2021-09-15 14:30:00,411.3,411.42,411.23,411.38,10877.0,387.777,387.8902,387.711,387.8525,10877.0
2021-09-15 14:35:00,411.41,411.59,411.41,411.42,18863.0,387.8807,388.0505,387.8807,387.8902,18863.0
2021-09-15 14:40:00,411.41,411.55,411.25,411.28,22482.0,387.8807,388.0127,387.7299,387.7582,22482.0
2021-09-15 14:45:00,411.29,411.5,411.29,411.46,12737.0,387.7676,387.9656,387.7676,387.9279,12737.0
2021-09-15 14:50:00,411.48,411.5,411.21,411.3,12959.0,387.9467,387.9656,387.6922,387.777,12959.0
2021-09-15 14:55:00,411.35,411.36,411.17,411.22,17383.0,387.8242,387.8336,387.6545,387.7016,17383.0
2021-09-15 15:00:00,411.24,411.47,411.14,411.47,11991.0,387.7205,387.9373,387.6262,387.9373,11991.0
2021-09-15 15:05:00,411.47,411.52,411.38,411.52,16465.0,387.9373,387.9845,387.8525,387.9845,16465.0
2021-09-15 15:10:00,411.52,411.78,411.48,411.78,23862.0,387.9845,388.2296,387.9467,388.2296,23862.0
2021-09-15 15:15:00,411.75,412.0,411.72,412.0,41050.0,388.2013,388.437,388.173,388.437,41050.0
2021-09-15 15:20:00,412.02,412.03,411.66,411.83,27188.0,388.4559,388.4653,388.1165,388.2767,27188.0
2021-09-15 15:25:00,411.83,411.92,411.73,411.82,17754.0,388.2767,388.3616,388.1824,388.2673,17754.0
2021-09-15 15:30:00,411.83,412.03,411.72,411.93,29931.0,388.2767,388.4653,388.173,388.371,29931.0
2021-09-15 15:35:00,411.92,412.23,411.89,412.19,28083.0,388.3616,388.6539,388.3333,388.6161,28083.0
2021-09-15 15:40:00,412.19,412.2,412.03,412.2,19843.0,388.6161,388.6256,388.4653,388.6256,19843.0
2021-09-15 15:45:00,412.2,412.26,411.98,412.0,32542.0,388.6256,388.6821,388.4181,388.437,32542.0
2021-09-15 15:50:00,412.04,412.08,411.67,411.77,55584.0,388.4747,388.5124,388.1259,388.2202,55584.0
2021-09-15 15:55:00,411.77,411.79,411.55,411.77,156438.0,388.2202,388.239,388.0127,388.2202,156438.0
2021-09-16 09:30:00,411.22,412.12,410.94,411.77,168857.0,387.7016,388.5501,387.4376,388.2202,168857.0
2021-09-16 09:35:00,411.81,411.87,411.33,411.48,41007.0,388.2579,388.3144,387.8053,387.9467,41007.0
2021-09-16 09:40:00,411.5,411.5,410.86,410.98,41803.0,387.9656,387.9656,387.3622,387.4753,41803.0
2021-09-16 09:45:00,411.09,411.21,410.4,410.69,58288.0,387.579,387.6922,386.9285,387.2019,58288.0
2021-09-16 09:50:00,410.6,410.89,409.95,410.01,50846.0,387.1171,387.3905,386.5042,386.5608,50846.0
2021-09-16 09:55:00,409.99,410.39,409.88,410.11,68314.0,386.542,386.9191,386.4383,386.6551,68314.0
2021-09-16 10:00:00,410.11,410.11,409.26,409.41,56155.0,386.6551,386.6551,385.8537,385.9951,56155.0
2021-09-16 10:05:00,409.45,410.01,409.37,409.94,88706.0,386.0328,386.5608,385.9574,386.4948,88706.0
2021-09-16 10:10:00,409.93,409.93,409.13,409.15,23271.0,386.4854,386.4854,385.7311,385.75,23271.0
2021-09-16 10:15:00,409.12,409.29,408.84,408.97,43023.0,385.7217,385.882,385.4577,385.5803,43023.0
2021-09-16 10:20:00,408.96,409.33,408.75,409.06,24178.0,385.5709,385.9197,385.3729,385.6651,24178.0
2021-09-16 10:25:00,409.02,409.44,408.92,409.38,32583.0,385.6274,386.0234,385.5332,385.9668,32583.0
2021-09-16 10:30:00,409.3,409.64,409.04,409.62,27801.0,385.8914,386.212,385.6463,386.1931,27801.0
2021-09-16 10:35:00,409.59,409.75,409.33,409.71,27618.0,386.1648,386.3157,385.9197,386.278,27618.0
2021-09-16 10:40:00,409.68,409.68,409.12,409.25,17281.0,386.2497,386.2497,385.7217,385.8443,17281.0
2021-09-16 10:45:00,409.27,409.37,409.08,409.18,20739.0,385.8631,385.9574,385.684,385.7783,20739.0
2021-09-16 10:50:00,409.15,409.15,408.47,408.52,33033.0,385.75,385.75,385.1089,385.156,33033.0
2021-09-16 10:55:00,408.46,408.75,408.23,408.73,39760.0,385.0995,385.3729,384.8826,385.354,39760.0
2021-09-16 11:00:00,408.73,408.99,408.63,408.71,21501.0,385.354,385.5992,385.2597,385.3352,21501.0
2021-09-16 11:05:00,408.74,409.1,408.55,409.1,20304.0,385.3635,385.7029,385.1843,385.7029,20304.0
2021-09-16 11:10:00,409.01,409.26,408.89,409.18,15812.0,385.618,385.8537,385.5049,385.7783,15812.0
2021-09-16 11:15:00,409.16,409.16,408.55,408.69,26034.0,385.7594,385.7594,385.1843,385.3163,26034.0
2021-09-16 11:20:00,408.61,408.99,408.57,408.94,42313.0,385.2409,385.5992,385.2032,385.552,42313.0
2021-09-16 11:25:00,408.9,409.19,408.87,409.06,29728.0,385.5143,385.7877,385.486,385.6651,29728.0
2021-09-16 11:30:00,409.04,409.2,408.99,408.99,16998.0,385.6463,385.7971,385.5992,385.5992,16998.0
2021-09-16 11:35:00,409.02,409.24,408.79,409.22,17004.0,385.6274,385.8349,385.4106,385.816,17004.0
2021-09-16 11:40:00,409.23,409.4,409.1,409.1,26154.0,385.8254,385.9857,385.7029,385.7029,26154.0
2021-09-16 11:45:00,409.06,409.17,408.84,409.06,21102.0,385.6651,385.7689,385.4577,385.6651,21102.0
2021-09-16 11:50:00,409.03,409.23,409.0,409.12,16330.0,385.6369,385.8254,385.6086,385.7217,16330.0
2021-09-16 11:55:00,409.1,409.39,408.95,409.39,13025.0,385.7029,385.9763,385.5614,385.9763,13025.0
2021-09-16 12:00:00,409.39,409.46,409.13,409.13,15444.0,385.9763,386.0423,385.7311,385.7311,15444.0
2021-09-16 12:05:00,409.14,409.52,409.14,409.52,10892.0,385.7406,386.0988,385.7406,386.0988,10892.0
2021-09-16 12:10:00,409.5,409.57,409.35,409.55,22192.0,386.08,386.146,385.9386,386.1271,22192.0
2021-09-16 12:15:00,409.55,409.9,409.55,409.9,20363.0,386.1271,386.4571,386.1271,386.4571,20363.0
2021-09-16 12:20:00,409.91,409.96,409.73,409.79,18072.0,386.4665,386.5137,386.2968,386.3534,18072.0
2021-09-16 12:25:00,409.82,409.85,409.65,409.74,15143.0,386.3817,386.41,386.2214,386.3063,15143.0
2021-09-16 12:30:00,409.73,409.94,409.73,409.91,11979.0,386.2968,386.4948,386.2968,386.4665,11979.0
2021-09-16 12:35:00,409.92,409.98,409.88,409.89,11476.0,386.476,386.5325,386.4383,386.4477,11476.0
2021-09-16 12:40:00,409.89,410.22,409.89,410.22,17074.0,386.4477,386.7588,386.4477,386.7588,17074.0
2021-09-16 12:45:00,410.21,410.35,410.2,410.22,10266.0,386.7494,386.8814,386.74,386.7588,10266.0
2021-09-16 12:50:00,410.2,410.25,409.88,409.88,14962.0,386.74,386.7871,386.4383,386.4383,14962.0
2021-09-16 12:55:00,409.9,410.1,409.9,410.02,81466.0,386.4571,386.6457,386.4571,386.5702,81466.0
2021-09-16 13:00:00,410.0,410.0,409.73,409.75,7440.0,386.5514,386.5514,386.2968,386.3157,7440.0
2021-09-16 13:05:00,409.76,409.86,409.67,409.81,8658.0,386.3251,386.4194,386.2403,386.3723,8658.0
2021-09-16 13:10:00,409.8,409.92,409.7,409.92,10827.0,386.3628,386.476,386.2685,386.476,10827.0
2021-09-16 13:15:00,409.91,410.1,409.87,410.1,7889.0,386.4665,386.6457,386.4288,386.6457,7889.0
2021-09-16 13:20:00,410.12,410.21,409.96,410.02,10486.0,386.6645,386.7494,386.5137,386.5702,10486.0
2021-09-16 13:25:00,410.04,410.09,409.96,410.04,7774.0,386.5891,386.6362,386.5137,386.5891,7774.0
2021-09-16 13:30:00,410.03,410.04,409.71,409.8,11339.0,386.5797,386.5891,386.278,386.3628,11339.0
2021-09-16 13:35:00,409.8,409.8,409.52,409.6,6661.0,386.3628,386.3628,386.0988,386.1743,6661.0
2021-09-16 13:40:00,409.62,409.74,409.56,409.59,13118.0,386.1931,386.3063,386.1366,386.1648,13118.0
2021-09-16 13:45:00,409.58,409.8,409.51,409.76,19018.0,386.1554,386.3628,386.0894,386.3251,19018.0
2021-09-16 13:50:00,409.79,410.59,409.79,410.58,52726.0,386.3534,387.1076,386.3534,387.0982,52726.0
2021-09-16 13:55:00,410.56,410.73,410.51,410.72,35616.0,387.0794,387.2396,387.0322,387.2302,35616.0
2021-09-16 14:00:00,410.73,410.76,410.56,410.59,33130.0,387.2396,387.2679,387.0794,387.1076,33130.0
2021-09-16 14:05:00,410.63,410.72,410.48,410.71,10098.0,387.1454,387.2302,387.0039,387.2208,10098.0
2021-09-16 14:10:00,410.71,411.18,410.71,410.98,26816.0,387.2208,387.6639,387.2208,387.4753,26816.0
2021-09-16 14:15:00,411.01,411.13,410.8,410.84,15534.0,387.5036,387.6168,387.3056,387.3433,15534.0
2021-09-16 14:20:00,410.81,410.92,410.77,410.88,12066.0,387.3151,387.4188,387.2774,387.3811,12066.0
2021-09-16 14:25:00,410.93,410.99,410.65,410.83,14101.0,387.4282,387.4848,387.1642,387.3339,14101.0
2021-09-16 14:30:00,410.86,411.02,410.84,410.98,23915.0,387.3622,387.5131,387.3433,387.4753,23915.0
2021-09-16 14:35:00,410.97,411.08,410.91,410.92,20700.0,387.4659,387.5696,387.4093,387.4188,20700.0
2021-09-16 14:40:00,410.93,410.94,410.8,410.81,13840.0,387.4282,387.4376,387.3056,387.3151,13840.0
2021-09-16 14:45:00,410.82,410.94,410.77,410.94,10049.0,387.3245,387.4376,387.2774,387.4376,10049.0
2021-09-16 14:50:00,410.91,411.23,410.89,411.21,17640.0,387.4093,387.711,387.3905,387.6922,17640.0
2021-09-16 14:55:00,411.19,411.45,411.19,411.37,22772.0,387.6733,387.9185,387.6733,387.843,22772.0
2021-09-16 15:00:00,411.4,411.55,411.31,411.52,24277.0,387.8713,388.0127,387.7865,387.9845,24277.0
2021-09-16 15:05:00,411.54,412.11,411.54,411.97,49669.0,388.0033,388.5407,388.0033,388.4087,49669.0
2021-09-16 15:10:00,412.01,412.19,411.98,412.0,14555.0,388.4464,388.6161,388.4181,388.437,14555.0
2021-09-16 15:15:00,412.02,412.05,411.6,411.75,28488.0,388.4559,388.4841,388.0599,388.2013,28488.0
2021-09-16 15:20:00,411.75,411.86,411.61,411.61,22616.0,388.2013,388.305,388.0693,388.0693,22616.0
2021-09-16 15:25:00,411.61,411.72,411.34,411.36,53890.0,388.0693,388.173,387.8148,387.8336,53890.0
2021-09-16 15:30:00,411.37,411.64,411.34,411.52,41164.0,387.843,388.0976,387.8148,387.9845,41164.0
2021-09-16 15:35:00,411.51,411.69,411.42,411.69,26679.0,387.975,388.1447,387.8902,388.1447,26679.0
2021-09-16 15:40:00,411.67,411.69,411.4,411.42,17586.0,388.1259,388.1447,387.8713,387.8902,17586.0
2021-09-16 15:45:00,411.43,411.53,411.18,411.18,35806.0,387.8996,387.9939,387.6639,387.6639,35806.0
2021-09-16 15:50:00,411.19,411.4,411.14,411.16,52989.0,387.6733,387.8713,387.6262,387.645,52989.0
2021-09-16 15:55:00,411.16,411.17,410.92,411.11,222663.0,387.645,387.6545,387.4188,387.5979,222663.0
2021-09-17 09:30:00,410.35,410.78,409.97,410.2,188020.0,386.8814,387.2868,386.5231,386.74,188020.0
2021-09-17 09:35:00,410.08,410.16,409.79,409.94,100980.0,386.6268,386.7022,386.3534,386.4948,100980.0
2021-09-17 09:40:00,409.93,410.5,409.83,410.06,52493.0,386.4854,387.0228,386.3911,386.608,52493.0
2021-09-17 09:45:00,410.07,410.24,409.38,409.42,100304.0,386.6174,386.7777,385.9668,386.0046,100304.0
2021-09-17 09:50:00,409.41,409.46,408.93,408.97,87000.0,385.9951,386.0423,385.5426,385.5803,87000.0
2021-09-17 09:55:00,408.93,409.12,408.68,409.06,59362.0,385.5426,385.7217,385.3069,385.6651,59362.0
2021-09-17 10:00:00,408.97,409.26,408.8,408.91,53403.0,385.5803,385.8537,385.42,385.5237,53403.0
2021-09-17 10:05:00,408.87,409.0,408.63,408.89,26788.0,385.486,385.6086,385.2597,385.5049,26788.0
2021-09-17 10:10:00,408.89,408.92,408.29,408.35,61788.0,385.5049,385.5332,384.9392,384.9958,61788.0
2021-09-17 10:15:00,408.34,408.55,408.09,408.54,72696.0,384.9863,385.1843,384.7506,385.1749,72696.0
2021-09-17 10:20:00,408.49,408.65,408.36,408.37,55316.0,385.1277,385.2786,385.0052,385.0146,55316.0
2021-09-17 10:25:00,408.35,408.86,408.2,408.74,44466.0,384.9958,385.4766,384.8543,385.3635,44466.0
2021-09-17 10:30:00,408.75,408.75,408.25,408.61,100258.0,385.3729,385.3729,384.9015,385.2409,100258.0
2021-09-17 10:35:00,408.62,408.65,408.14,408.27,31625.0,385.2503,385.2786,384.7978,384.9203,31625.0
2021-09-17 10:40:00,408.25,408.26,407.88,407.9,60995.0,384.9015,384.9109,384.5526,384.5715,60995.0
2021-09-17 10:45:00,407.9,408.1,407.63,408.04,45320.0,384.5715,384.7601,384.3169,384.7035,45320.0
2021-09-17 10:50:00,407.95,408.31,407.75,408.28,58290.0,384.6186,384.958,384.4301,384.9298,58290.0
2021-09-17 10:55:00,408.25,408.26,407.77,408.06,29206.0,384.9015,384.9109,384.4489,384.7223,29206.0
2021-09-17 11:00:00,407.99,408.19,407.78,408.05,34711.0,384.6563,384.8449,384.4584,384.7129,34711.0
2021-09-17 11:05:00,407.98,408.02,407.68,407.92,26909.0,384.6469,384.6846,384.3641,384.5903,26909.0
2021-09-17 11:10:00,407.84,408.48,407.48,408.46,40638.0,384.5149,385.1183,384.1755,385.0995,40638.0
2021-09-17 11:15:00,408.48,408.65,408.31,408.52,22198.0,385.1183,385.2786,384.958,385.156,22198.0
2021-09-17 11:20:00,408.5,408.69,408.48,408.48,17979.0,385.1372,385.3163,385.1183,385.1183,17979.0
2021-09-17 11:25:00,408.47,408.51,407.92,407.98,37835.0,385.1089,385.1466,384.5903,384.6469,37835.0
2021-09-17 11:30:00,407.94,407.99,407.34,407.87,46731.0,384.6092,384.6563,384.0435,384.5432,46731.0
2021-09-17 11:35:00,407.85,408.0,407.56,407.75,34741.0,384.5244,384.6658,384.2509,384.4301,34741.0
2021-09-17 11:40:00,407.75,407.95,407.62,407.74,32892.0,384.4301,384.6186,384.3075,384.4206,32892.0
2021-09-17 11:45:00,407.76,408.18,407.7,408.04,24574.0,384.4395,384.8355,384.3829,384.7035,24574.0
2021-09-17 11:50:00,408.03,408.03,407.39,407.44,35913.0,384.6941,384.6941,384.0907,384.1378,35913.0
2021-09-17 11:55:00,407.4,408.1,407.4,407.95,23252.0,384.1001,384.7601,384.1001,384.6186,23252.0
2021-09-17 12:00:00,407.91,408.25,407.82,408.24,31616.0,384.5809,384.9015,384.4961,384.892,31616.0
2021-09-17 12:05:00,408.24,408.33,408.08,408.27,21888.0,384.892,384.9769,384.7412,384.9203,21888.0
2021-09-17 12:10:00,408.26,408.42,407.99,407.99,24961.0,384.9109,385.0618,384.6563,384.6563,24961.0
2021-09-17 12:15:00,408.02,408.12,407.92,407.97,23029.0,384.6846,384.7789,384.5903,384.6375,23029.0
2021-09-17 12:20:00,407.95,408.53,407.95,408.53,44307.0,384.6186,385.1655,384.6186,385.1655,44307.0
2021-09-17 12:25:00,408.55,408.56,408.2,408.21,26115.0,385.1843,385.1937,384.8543,384.8638,26115.0
2021-09-17 12:30:00,408.19,408.53,408.19,408.43,24821.0,384.8449,385.1655,384.8449,385.0712,24821.0
2021-09-17 12:35:00,408.47,408.75,408.46,408.75,23462.0,385.1089,385.3729,385.0995,385.3729,23462.0
2021-09-17 12:40:00,408.75,408.8,408.45,408.48,16802.0,385.3729,385.42,385.09,385.1183,16802.0
2021-09-17 12:45:00,408.48,408.6,408.37,408.39,44822.0,385.1183,385.2315,385.0146,385.0335,44822.0
2021-09-17 12:50:00,408.41,408.64,408.35,408.44,15572.0,385.0523,385.2692,384.9958,385.0806,15572.0
2021-09-17 12:55:00,408.51,408.63,408.25,408.28,22090.0,385.1466,385.2597,384.9015,384.9298,22090.0
2021-09-17 13:00:00,408.33,408.34,407.95,408.0,30300.0,384.9769,384.9863,384.6186,384.6658,30300.0
2021-09-17 13:05:00,408.02,408.17,407.85,407.85,14338.0,384.6846,384.826,384.5244,384.5244,14338.0
2021-09-17 13:10:00,407.87,408.05,407.78,407.79,12711.0,384.5432,384.7129,384.4584,384.4678,12711.0
2021-09-17 13:15:00,407.78,407.91,407.54,407.58,26179.0,384.4584,384.5809,384.2321,384.2698,26179.0
2021-09-17 13:20:00,407.57,407.67,407.47,407.49,26316.0,384.2604,384.3546,384.1661,384.1849,26316.0
2021-09-17 13:25:00,407.47,407.74,407.34,407.74,13124.0,384.1661,384.4206,384.0435,384.4206,13124.0
2021-09-17 13:30:00,407.72,407.72,407.37,407.63,37207.0,384.4018,384.4018,384.0718,384.3169,37207.0
2021-09-17 13:35:00,407.66,407.84,407.61,407.8,44193.0,384.3452,384.5149,384.2981,384.4772,44193.0
2021-09-17 13:40:00,407.81,407.87,407.52,407.63,25585.0,384.4866,384.5432,384.2132,384.3169,25585.0
2021-09-17 13:45:00,407.56,407.61,406.9,406.94,69051.0,384.2509,384.2981,383.6287,383.6664,69051.0
2021-09-17 13:50:00,406.95,407.15,406.77,407.1,53956.0,383.6758,383.8644,383.5061,383.8172,53956.0
2021-09-17 13:55:00,407.07,407.26,407.05,407.26,13823.0,383.789,383.9681,383.7701,383.9681,13823.0
2021-09-17 14:00:00,407.2,407.4,407.16,407.29,22810.0,383.9115,384.1001,383.8738,383.9964,22810.0
2021-09-17 14:05:00,407.31,407.61,407.27,407.59,33307.0,384.0152,384.2981,383.9775,384.2792,33307.0
2021-09-17 14:10:00,407.63,407.72,407.21,407.21,24703.0,384.3169,384.4018,383.921,383.921,24703.0
2021-09-17 14:15:00,407.25,407.34,406.99,407.08,41083.0,383.9587,384.0435,383.7135,383.7984,41083.0
2021-09-17 14:20:00,407.08,407.5,407.07,407.45,13864.0,383.7984,384.1944,383.789,384.1472,13864.0
2021-09-17 14:25:00,407.47,407.5,407.07,407.08,21280.0,384.1661,384.1944,383.789,383.7984,21280.0
2021-09-17 14:30:00,407.08,407.21,406.97,406.98,32725.0,383.7984,383.921,383.6947,383.7041,32725.0
2021-09-17 14:35:00,406.98,407.17,406.78,407.14,35901.0,383.7041,383.8832,383.5155,383.855,35901.0
2021-09-17 14:40:00,407.12,407.51,407.12,407.46,31591.0,383.8361,384.2038,383.8361,384.1567,31591.0
2021-09-17 14:45:00,407.48,407.56,407.29,407.55,24789.0,384.1755,384.2509,383.9964,384.2415,24789.0
2021-09-17 14:50:00,407.46,407.52,407.24,407.25,14294.0,384.1567,384.2132,383.9492,383.9587,14294.0
2021-09-17 14:55:00,407.29,407.64,407.2,407.34,23980.0,383.9964,384.3264,383.9115,384.0435,23980.0
2021-09-17 15:00:00,407.44,407.8,407.38,407.72,36445.0,384.1378,384.4772,384.0812,384.4018,36445.0
2021-09-17 15:05:00,407.71,407.71,407.27,407.29,35132.0,384.3924,384.3924,383.9775,383.9964,35132.0
2021-09-17 15:10:00,407.27,407.4,407.01,407.09,25894.0,383.9775,384.1001,383.7324,383.8078,25894.0
2021-09-17 15:15:00,407.11,407.35,407.03,407.34,32821.0,383.8267,384.0529,383.7512,384.0435,32821.0
2021-09-17 15:20:00,407.33,407.65,407.33,407.64,23885.0,384.0341,384.3358,384.0341,384.3264,23885.0
2021-09-17 15:25:00,407.57,407.58,407.14,407.21,36446.0,384.2604,384.2698,383.855,383.921,36446.0
2021-09-17 15:30:00,407.2,407.34,407.07,407.27,42250.0,383.9115,384.0435,383.789,383.9775,42250.0
2021-09-17 15:35:00,407.27,407.5,407.03,407.24,55982.0,383.9775,384.1944,383.7512,383.9492,55982.0
2021-09-17 15:40:00,407.28,407.87,407.25,407.83,33123.0,383.987,384.5432,383.9587,384.5055,33123.0
2021-09-17 15:45:00,407.84,407.86,406.9,406.96,93003.0,384.5149,384.5338,383.6287,383.6853,93003.0
2021-09-17 15:50:00,406.97,407.49,406.88,407.38,121683.0,383.6947,384.1849,383.6098,384.0812,121683.0
2021-09-17 15:55:00,407.33,407.78,407.09,407.11,199238.0,384.0341,384.4584,383.8078,383.8267,199238.0
2021-09-20 09:30:00,401.11,402.0,400.23,401.33,458907.0,378.1698,379.0089,377.3402,378.3772,458907.0
2021-09-20 09:35:00,401.3,401.94,401.15,401.94,259256.0,378.349,378.9524,378.2075,378.9524,259256.0
2021-09-20 09:40:00,402.0,402.4,401.67,402.4,101059.0,379.0089,379.386,378.6978,379.386,101059.0
2021-09-20 09:45:00,402.41,402.64,401.82,402.21,104885.0,379.3955,379.6123,378.8392,379.2069,104885.0
2021-09-20 09:50:00,402.25,402.32,401.39,402.11,117729.0,379.2446,379.3106,378.4338,379.1126,117729.0
2021-09-20 09:55:00,402.05,402.26,401.55,401.89,83171.0,379.0561,379.2541,378.5847,378.9052,83171.0
2021-09-20 10:00:00,401.91,401.98,400.9,401.29,134211.0,378.9241,378.9901,377.9718,378.3395,134211.0
2021-09-20 10:05:00,401.25,401.87,401.03,401.13,79185.0,378.3018,378.8864,378.0944,378.1887,79185.0
2021-09-20 10:10:00,401.1,401.53,400.98,401.19,68001.0,378.1604,378.5658,378.0473,378.2452,68001.0
2021-09-20 10:15:00,401.18,401.18,400.44,400.72,80643.0,378.2358,378.2358,377.5381,377.8021,80643.0
2021-09-20 10:20:00,400.7,400.73,400.35,400.38,131651.0,377.7833,377.8116,377.4533,377.4816,131651.0
2021-09-20 10:25:00,400.38,401.1,400.17,401.06,84562.0,377.4816,378.1604,377.2836,378.1227,84562.0
2021-09-20 10:30:00,400.94,401.3,400.64,400.93,67058.0,378.0095,378.349,377.7267,378.0001,67058.0
2021-09-20 10:35:00,400.91,401.59,400.77,401.32,67790.0,377.9813,378.6224,377.8493,378.3678,67790.0
2021-09-20 10:40:00,401.27,401.28,400.54,400.55,71246.0,378.3207,378.3301,377.6324,377.6419,71246.0
2021-09-20 10:45:00,400.54,401.08,400.36,400.92,107685.0,377.6324,378.1415,377.4627,377.9907,107685.0
2021-09-20 10:50:00,400.8,401.2,400.54,401.14,113165.0,377.8776,378.2547,377.6324,378.1981,113165.0
2021-09-20 10:55:00,401.09,401.09,400.29,400.49,42889.0,378.151,378.151,377.3967,377.5853,42889.0
2021-09-20 11:00:00,400.51,400.72,399.97,400.62,121961.0,377.6041,377.8021,377.095,377.7078,121961.0
2021-09-20 11:05:00,400.61,401.09,400.59,400.76,216171.0,377.6984,378.151,377.6796,377.8398,216171.0
2021-09-20 11:10:00,400.73,401.4,400.58,401.17,58350.0,377.8116,378.4432,377.6701,378.2264,58350.0
2021-09-20 11:15:00,401.15,401.17,400.74,401.07,51259.0,378.2075,378.2264,377.821,378.1321,51259.0
2021-09-20 11:20:00,401.07,401.29,400.64,400.81,52082.0,378.1321,378.3395,377.7267,377.887,52082.0
2021-09-20 11:25:00,400.81,401.15,400.57,401.11,59623.0,377.887,378.2075,377.6607,378.1698,59623.0
2021-09-20 11:30:00,401.08,401.16,400.32,400.52,66650.0,378.1415,378.217,377.425,377.6136,66650.0
2021-09-20 11:35:00,400.56,400.57,400.29,400.32,47420.0,377.6513,377.6607,377.3967,377.425,47420.0
2021-09-20 11:40:00,400.33,400.33,400.0,400.07,90176.0,377.4344,377.4344,377.1233,377.1893,90176.0
2021-09-20 11:45:00,400.09,400.26,399.9,400.03,79220.0,377.2082,377.3684,377.029,377.1516,79220.0
2021-09-20 11:50:00,400.07,400.07,399.4,399.71,118223.0,377.1893,377.1893,376.5576,376.8499,118223.0
2021-09-20 11:55:00,399.72,399.72,399.25,399.28,51107.0,376.8593,376.8593,376.4162,376.4445,51107.0
2021-09-20 12:00:00,399.23,399.38,398.96,398.96,49206.0,376.3973,376.5388,376.1428,376.1428,49206.0
2021-09-20 12:05:00,398.94,399.02,398.5,398.51,81388.0,376.1239,376.1994,375.7091,375.7185,81388.0
2021-09-20 12:10:00,398.52,398.97,398.47,398.85,78576.0,375.7279,376.1522,375.6808,376.0391,78576.0
2021-09-20 12:15:00,398.83,399.09,398.66,398.67,50680.0,376.0202,376.2654,375.8599,375.8694,50680.0
2021-09-20 12:20:00,398.67,398.78,398.28,398.44,61675.0,375.8694,375.9731,375.5017,375.6525,61675.0
2021-09-20 12:25:00,398.46,399.01,398.46,398.92,41689.0,375.6714,376.1899,375.6714,376.1051,41689.0
2021-09-20 12:30:00,398.85,399.07,398.62,398.73,44100.0,376.0391,376.2465,375.8222,375.9259,44100.0
2021-09-20 12:35:00,398.74,399.01,398.65,398.93,40684.0,375.9354,376.1899,375.8505,376.1145,40684.0
2021-09-20 12:40:00,398.9,398.97,398.42,398.61,47128.0,376.0862,376.1522,375.6337,375.8128,47128.0
2021-09-20 12:45:00,398.59,398.94,398.35,398.67,29462.0,375.7939,376.1239,375.5677,375.8694,29462.0
2021-09-20 12:50:00,398.62,398.81,398.5,398.54,27839.0,375.8222,376.0014,375.7091,375.7468,27839.0
2021-09-20 12:55:00,398.5,398.7,398.08,398.12,43790.0,375.7091,375.8977,375.3131,375.3508,43790.0
2021-09-20 13:00:00,398.09,398.36,397.73,397.81,73497.0,375.3225,375.5771,374.9831,375.0586,73497.0
2021-09-20 13:05:00,397.83,397.87,397.25,397.34,71047.0,375.0774,375.1151,374.5306,374.6154,71047.0
2021-09-20 13:10:00,397.3,397.66,397.27,397.56,39192.0,374.5777,374.9171,374.5494,374.8229,39192.0
2021-09-20 13:15:00,397.53,397.93,397.47,397.91,46736.0,374.7946,375.1717,374.738,375.1528,46736.0
2021-09-20 13:20:00,397.92,398.05,397.76,398.05,43409.0,375.1623,375.2848,375.0114,375.2848,43409.0
2021-09-20 13:25:00,398.06,398.46,398.01,398.43,60601.0,375.2943,375.6714,375.2471,375.6431,60601.0
2021-09-20 13:30:00,398.41,398.41,398.07,398.09,56184.0,375.6242,375.6242,375.3037,375.3225,56184.0
2021-09-20 13:35:00,398.13,398.79,398.11,398.78,57079.0,375.3603,375.9825,375.3414,375.9731,57079.0
2021-09-20 13:40:00,398.77,398.8,398.18,398.18,67135.0,375.9637,375.9919,375.4074,375.4074,67135.0
2021-09-20 13:45:00,398.19,398.67,398.15,398.56,46070.0,375.4168,375.8694,375.3791,375.7657,46070.0
2021-09-20 13:50:00,398.54,398.74,398.48,398.51,43253.0,375.7468,375.9354,375.6902,375.7185,43253.0
2021-09-20 13:55:00,398.53,398.66,398.32,398.44,55444.0,375.7374,375.8599,375.5394,375.6525,55444.0
2021-09-20 14:00:00,398.61,398.77,398.18,398.36,65575.0,375.8128,375.9637,375.4074,375.5771,65575.0
2021-09-20 14:05:00,398.26,398.29,397.47,397.49,82546.0,375.4828,375.5111,374.738,374.7569,82546.0
2021-09-20 14:10:00,397.52,397.61,397.17,397.17,56712.0,374.7851,374.87,374.4552,374.4552,56712.0
2021-09-20 14:15:00,397.25,397.48,397.11,397.35,57010.0,374.5306,374.7474,374.3986,374.6249,57010.0
2021-09-20 14:20:00,397.3,397.52,396.61,396.61,94486.0,374.5777,374.7851,373.9272,373.9272,94486.0
2021-09-20 14:25:00,396.62,396.88,396.61,396.74,59473.0,373.9366,374.1817,373.9272,374.0498,59473.0
2021-09-20 14:30:00,396.71,396.89,396.41,396.55,130916.0,374.0215,374.1912,373.7386,373.8706,130916.0
2021-09-20 14:35:00,396.55,396.55,396.01,396.28,84826.0,373.8706,373.8706,373.3615,373.6161,84826.0
2021-09-20 14:40:00,396.35,396.79,396.27,396.39,69418.0,373.6821,374.0969,373.6066,373.7198,69418.0
2021-09-20 14:45:00,396.32,396.96,396.27,396.5,61524.0,373.6538,374.2572,373.6066,373.8235,61524.0
2021-09-20 14:50:00,396.48,396.8,396.12,396.12,47651.0,373.8046,374.1063,373.4652,373.4652,47651.0
2021-09-20 14:55:00,396.18,396.84,395.85,396.36,174831.0,373.5218,374.144,373.2107,373.6915,174831.0
2021-09-20 15:00:00,396.39,396.9,396.3,396.79,44628.0,373.7198,374.2006,373.6349,374.0969,44628.0
2021-09-20 15:05:00,396.74,396.74,395.93,396.11,85808.0,374.0498,374.0498,373.2861,373.4558,85808.0
2021-09-20 15:10:00,396.16,396.5,395.93,395.97,109708.0,373.5029,373.8235,373.2861,373.3238,109708.0
2021-09-20 15:15:00,395.95,396.33,395.57,395.79,189866.0,373.3049,373.6632,372.9467,373.1541,189866.0
2021-09-20 15:20:00,395.79,396.7,395.79,396.67,81484.0,373.1541,374.012,373.1541,373.9838,81484.0
2021-09-20 15:25:00,396.73,397.45,396.48,397.4,75625.0,374.0403,374.7191,373.8046,374.672,75625.0
2021-09-20 15:30:00,397.46,398.25,397.28,398.14,107259.0,374.7286,375.4734,374.5589,375.3697,107259.0
2021-09-20 15:35:00,398.15,398.74,398.1,398.11,118871.0,375.3791,375.9354,375.332,375.3414,118871.0
2021-09-20 15:40:00,398.1,398.89,398.1,398.84,66551.0,375.332,376.0768,375.332,376.0296,66551.0
2021-09-20 15:45:00,398.86,399.34,398.63,398.97,108515.0,376.0485,376.5011,375.8317,376.1522,108515.0
2021-09-20 15:50:00,398.97,400.05,398.97,399.78,201207.0,376.1522,377.1704,376.1522,376.9159,201207.0
2021-09-20 15:55:00,399.81,400.69,399.78,400.43,314049.0,376.9442,377.7738,376.9159,377.5287,314049.0
2021-09-21 09:30:00,402.65,402.81,401.69,402.03,360141.0,379.6217,379.7726,378.7167,379.0372,360141.0
2021-09-21 09:35:00,401.97,403.07,401.92,402.81,152601.0,378.9806,380.0177,378.9335,379.7726,152601.0
2021-09-21 09:40:00,402.75,402.86,402.19,402.75,287483.0,379.716,379.8197,379.1881,379.716,287483.0
2021-09-21 09:45:00,402.76,403.9,402.74,403.73,72676.0,379.7255,380.8003,379.7066,380.64,72676.0
2021-09-21 09:50:00,403.74,403.83,403.05,403.06,49502.0,380.6494,380.7343,379.9989,380.0083,49502.0
2021-09-21 09:55:00,403.08,403.44,402.24,402.5,116843.0,380.0272,380.3666,379.2352,379.4803,116843.0
2021-09-21 10:00:00,402.51,402.81,402.19,402.55,141229.0,379.4898,379.7726,379.1881,379.5275,141229.0
2021-09-21 10:05:00,402.53,402.71,401.06,401.06,138283.0,379.5086,379.6783,378.1227,378.1227,138283.0
2021-09-21 10:10:00,401.1,401.46,400.82,401.41,146834.0,378.1604,378.4998,377.8964,378.4527,146834.0
2021-09-21 10:15:00,401.41,401.87,401.15,401.6,74268.0,378.4527,378.8864,378.2075,378.6318,74268.0
2021-09-21 10:20:00,401.67,401.76,400.81,400.93,69153.0,378.6978,378.7826,377.887,378.0001,69153.0
2021-09-21 10:25:00,400.94,401.54,400.69,401.53,77895.0,378.0095,378.5752,377.7738,378.5658,77895.0
2021-09-21 10:30:00,401.55,401.64,400.88,401.01,65271.0,378.5847,378.6695,377.953,378.0755,65271.0
2021-09-21 10:35:00,401.02,401.11,400.5,401.11,45963.0,378.085,378.1698,377.5947,378.1698,45963.0
2021-09-21 10:40:00,401.14,401.31,400.86,401.12,52231.0,378.1981,378.3584,377.9341,378.1793,52231.0
2021-09-21 10:45:00,401.06,401.25,399.82,399.9,75869.0,378.1227,378.3018,376.9536,377.029,75869.0
2021-09-21 10:50:00,399.91,399.95,399.44,399.79,58559.0,377.0385,377.0762,376.5953,376.9253,58559.0
2021-09-21 10:55:00,399.89,400.21,399.73,400.06,45386.0,377.0196,377.3213,376.8687,377.1799,45386.0
2021-09-21 11:00:00,400.08,400.12,399.52,400.09,46487.0,377.1987,377.2364,376.6708,377.2082,46487.0
2021-09-21 11:05:00,400.04,401.2,400.04,401.16,62723.0,377.161,378.2547,377.161,378.217,62723.0
2021-09-21 11:10:00,401.13,401.44,400.92,401.35,40893.0,378.1887,378.4809,377.9907,378.3961,40893.0
2021-09-21 11:15:00,401.44,401.47,400.83,400.96,34788.0,378.4809,378.5092,377.9058,378.0284,34788.0
2021-09-21 11:20:00,400.97,401.11,400.73,400.74,65698.0,378.0378,378.1698,377.8116,377.821,65698.0
2021-09-21 11:25:00,400.77,401.02,400.56,400.8,29122.0,377.8493,378.085,377.6513,377.8776,29122.0
2021-09-21 11:30:00,400.93,402.13,400.85,402.08,44335.0,378.0001,379.1315,377.9247,379.0843,44335.0
2021-09-21 11:35:00,402.08,402.25,401.95,401.95,41434.0,379.0843,379.2446,378.9618,378.9618,41434.0
2021-09-21 11:40:00,401.97,402.24,401.82,402.19,29462.0,378.9806,379.2352,378.8392,379.1881,29462.0
2021-09-21 11:45:00,402.28,402.34,402.12,402.18,21945.0,379.2729,379.3295,379.1221,379.1786,21945.0
2021-09-21 11:50:00,402.15,402.24,402.01,402.06,21192.0,379.1503,379.2352,379.0184,379.0655,21192.0
2021-09-21 11:55:00,402.1,402.26,401.97,402.01,22406.0,379.1032,379.2541,378.9806,379.0184,22406.0
2021-09-21 12:00:00,402.09,402.7,401.96,402.53,33427.0,379.0938,379.6689,378.9712,379.5086,33427.0
2021-09-21 12:05:00,402.47,402.85,402.36,402.76,28134.0,379.452,379.8103,379.3483,379.7255,28134.0
2021-09-21 12:10:00,402.75,403.0,402.71,402.94,35505.0,379.716,379.9517,379.6783,379.8952,35505.0
2021-09-21 12:15:00,402.91,402.99,402.48,402.5,63508.0,379.8669,379.9423,379.4615,379.4803,63508.0
2021-09-21 12:20:00,402.5,402.74,402.44,402.46,29018.0,379.4803,379.7066,379.4238,379.4426,29018.0
2021-09-21 12:25:00,402.46,402.64,402.23,402.23,29180.0,379.4426,379.6123,379.2258,379.2258,29180.0
2021-09-21 12:30:00,402.2,402.34,401.94,402.29,26274.0,379.1975,379.3295,378.9524,379.2823,26274.0
2021-09-21 12:35:00,402.28,402.39,402.1,402.27,15097.0,379.2729,379.3766,379.1032,379.2635,15097.0
2021-09-21 12:40:00,402.27,402.36,402.09,402.26,15482.0,379.2635,379.3483,379.0938,379.2541,15482.0
2021-09-21 12:45:00,402.25,402.3,402.01,402.13,12902.0,379.2446,379.2918,379.0184,379.1315,12902.0
2021-09-21 12:50:00,402.14,402.14,401.17,401.4,38329.0,379.1409,379.1409,378.2264,378.4432,38329.0
2021-09-21 12:55:00,401.39,401.77,401.36,401.57,25076.0,378.4338,378.7921,378.4055,378.6035,25076.0
2021-09-21 13:00:00,401.54,401.76,401.1,401.34,30877.0,378.5752,378.7826,378.1604,378.3867,30877.0
2021-09-21 13:05:00,401.35,401.64,401.17,401.41,16837.0,378.3961,378.6695,378.2264,378.4527,16837.0
2021-09-21 13:10:00,401.38,401.51,401.28,401.33,14519.0,378.4244,378.5469,378.3301,378.3772,14519.0
2021-09-21 13:15:00,401.29,401.53,401.12,401.53,20905.0,378.3395,378.5658,378.1793,378.5658,20905.0
2021-09-21 13:20:00,401.51,401.67,400.85,400.9,57053.0,378.5469,378.6978,377.9247,377.9718,57053.0
2021-09-21 13:25:00,400.95,400.99,400.54,400.65,38603.0,378.019,378.0567,377.6324,377.7361,38603.0
2021-09-21 13:30:00,400.64,400.78,400.46,400.64,39461.0,377.7267,377.8587,377.557,377.7267,39461.0
2021-09-21 13:35:00,400.72,400.84,400.43,400.83,25441.0,377.8021,377.9153,377.5287,377.9058,25441.0
2021-09-21 13:40:00,400.81,400.81,400.53,400.61,39139.0,377.887,377.887,377.623,377.6984,39139.0
2021-09-21 13:45:00,400.61,400.97,400.49,400.91,36762.0,377.6984,378.0378,377.5853,377.9813,36762.0
2021-09-21 13:50:00,400.89,401.18,400.1,400.26,57177.0,377.9624,378.2358,377.2176,377.3684,57177.0
2021-09-21 13:55:00,400.26,400.5,400.19,400.47,23294.0,377.3684,377.5947,377.3024,377.5664,23294.0
2021-09-21 14:00:00,400.47,400.98,400.46,400.89,44772.0,377.5664,378.0473,377.557,377.9624,44772.0
2021-09-21 14:05:00,400.89,401.04,400.86,401.01,24501.0,377.9624,378.1038,377.9341,378.0755,24501.0
2021-09-21 14:10:00,400.99,401.03,400.76,400.87,27900.0,378.0567,378.0944,377.8398,377.9435,27900.0
2021-09-21 14:15:00,400.81,401.0,400.59,400.59,31049.0,377.887,378.0661,377.6796,377.6796,31049.0
2021-09-21 14:20:00,400.59,400.6,400.17,400.19,33569.0,377.6796,377.689,377.2836,377.3024,33569.0
2021-09-21 14:25:00,400.22,400.29,399.9,399.97,66225.0,377.3307,377.3967,377.029,377.095,66225.0
2021-09-21 14:30:00,399.99,400.63,399.96,400.56,59542.0,377.1139,377.7173,377.0856,377.6513,59542.0
2021-09-21 14:35:00,400.5,400.69,400.32,400.46,44737.0,377.5947,377.7738,377.425,377.557,44737.0
2021-09-21 14:40:00,400.54,400.78,400.46,400.69,32481.0,377.6324,377.8587,377.557,377.7738,32481.0
2021-09-21 14:45:00,400.68,400.9,400.49,400.77,37247.0,377.7644,377.9718,377.5853,377.8493,37247.0
2021-09-21 14:50:00,400.78,401.9,400.78,401.45,69269.0,377.8587,378.9146,377.8587,378.4904,69269.0
2021-09-21 14:55:00,401.49,401.49,401.02,401.17,47810.0,378.5281,378.5281,378.085,378.2264,47810.0
2021-09-21 15:00:00,401.22,401.88,401.2,401.48,78633.0,378.2735,378.8958,378.2547,378.5187,78633.0
2021-09-21 15:05:00,401.55,401.77,401.38,401.44,39789.0,378.5847,378.7921,378.4244,378.4809,39789.0
2021-09-21 15:10:00,401.46,401.86,401.24,401.82,50701.0,378.4998,378.8769,378.2924,378.8392,50701.0
2021-09-21 15:15:00,401.8,402.18,401.31,401.31,55801.0,378.8204,379.1786,378.3584,378.3584,55801.0
2021-09-21 15:20:00,401.31,401.89,401.31,401.69,34574.0,378.3584,378.9052,378.3584,378.7167,34574.0
2021-09-21 15:25:00,401.71,401.97,401.65,401.89,25926.0,378.7355,378.9806,378.6789,378.9052,25926.0
2021-09-21 15:30:00,401.97,402.17,401.82,402.01,27453.0,378.9806,379.1692,378.8392,379.0184,27453.0
2021-09-21 15:35:00,401.99,402.15,401.61,401.62,42155.0,378.9995,379.1503,378.6412,378.6507,42155.0
2021-09-21 15:40:00,401.57,402.01,401.44,401.67,44174.0,378.6035,379.0184,378.4809,378.6978,44174.0
2021-09-21 15:45:00,401.65,401.65,400.87,400.89,65487.0,378.6789,378.6789,377.9435,377.9624,65487.0
2021-09-21 15:50:00,400.96,401.27,400.74,400.77,52906.0,378.0284,378.3207,377.821,377.8493,52906.0
2021-09-21 15:55:00,400.81,400.82,399.88,400.01,118316.0,377.887,377.8964,377.0102,377.1327,118316.0
2021-09-22 09:30:00,402.17,402.32,401.75,401.78,181658.0,379.1692,379.3106,378.7732,378.8015,181658.0
2021-09-22 09:35:00,401.74,401.94,401.54,401.62,38709.0,378.7638,378.9524,378.5752,378.6507,38709.0
2021-09-22 09:40:00,401.58,401.71,401.26,401.59,39016.0,378.6129,378.7355,378.3112,378.6224,39016.0
2021-09-22 09:45:00,401.52,401.94,401.5,401.66,78461.0,378.5564,378.9524,378.5375,378.6884,78461.0
2021-09-22 09:50:00,401.65,402.11,401.61,402.03,50858.0,378.6789,379.1126,378.6412,379.0372,50858.0
2021-09-22 09:55:00,402.04,402.9,402.04,402.9,40473.0,379.0466,379.8574,379.0466,379.8574,40473.0
2021-09-22 10:00:00,402.95,403.45,402.78,403.32,84145.0,379.9046,380.376,379.7443,380.2534,84145.0
2021-09-22 10:05:00,403.3,403.6,403.2,403.36,50310.0,380.2346,380.5174,380.1403,380.2911,50310.0
2021-09-22 10:10:00,403.39,403.39,402.7,403.09,74098.0,380.3194,380.3194,379.6689,380.0366,74098.0
2021-09-22 10:15:00,403.08,403.41,403.08,403.38,64736.0,380.0272,380.3383,380.0272,380.31,64736.0
2021-09-22 10:20:00,403.39,403.42,403.22,403.41,44468.0,380.3194,380.3477,380.1591,380.3383,44468.0
2021-09-22 10:25:00,403.42,403.72,403.29,403.44,59113.0,380.3477,380.6306,380.2251,380.3666,59113.0
2021-09-22 10:30:00,403.48,403.84,403.37,403.71,65802.0,380.4043,380.7437,380.3006,380.6211,65802.0
2021-09-22 10:35:00,403.68,403.78,403.54,403.71,54517.0,380.5928,380.6871,380.4608,380.6211,54517.0
2021-09-22 10:40:00,403.71,403.83,403.46,403.59,46092.0,380.6211,380.7343,380.3854,380.508,46092.0
2021-09-22 10:45:00,403.6,403.7,403.33,403.63,29066.0,380.5174,380.6117,380.2629,380.5457,29066.0
2021-09-22 10:50:00,403.61,403.77,403.31,403.53,44105.0,380.5268,380.6777,380.244,380.4514,44105.0
2021-09-22 10:55:00,403.54,404.03,403.54,403.97,29101.0,380.4608,380.9228,380.4608,380.8663,29101.0
2021-09-22 11:00:00,403.99,404.25,403.99,404.01,27536.0,380.8851,381.1302,380.8851,380.904,27536.0
2021-09-22 11:05:00,404.04,404.18,404.03,404.05,12807.0,380.9323,381.0642,380.9228,380.9417,12807.0
2021-09-22 11:10:00,404.02,404.15,403.91,404.04,26840.0,380.9134,381.036,380.8097,380.9323,26840.0
2021-09-22 11:15:00,404.07,404.27,404.01,404.25,19809.0,380.9605,381.1491,380.904,381.1302,19809.0
2021-09-22 11:20:00,404.2,404.25,404.05,404.12,23475.0,381.0831,381.1302,380.9417,381.0077,23475.0
2021-09-22 11:25:00,404.14,404.18,404.02,404.12,26497.0,381.0265,381.0642,380.9134,381.0077,26497.0
2021-09-22 11:30:00,404.17,404.56,404.17,404.48,38432.0,381.0548,381.4225,381.0548,381.3471,38432.0
2021-09-22 11:35:00,404.45,404.62,404.45,404.59,12518.0,381.3188,381.4791,381.3188,381.4508,12518.0
2021-09-22 11:40:00,404.59,404.79,404.51,404.78,35906.0,381.4508,381.6394,381.3754,381.6299,35906.0
2021-09-22 11:45:00,404.8,404.97,404.72,404.78,33920.0,381.6488,381.8091,381.5734,381.6299,33920.0
2021-09-22 11:50:00,404.77,405.38,404.29,404.64,138832.0,381.6205,382.1956,381.168,381.4979,138832.0
2021-09-22 11:55:00,404.64,404.97,404.6,404.92,41807.0,381.4979,381.8091,381.4602,381.7619,41807.0
2021-09-22 12:00:00,404.87,404.88,404.62,404.7,28257.0,381.7148,381.7242,381.4791,381.5545,28257.0
2021-09-22 12:05:00,404.74,404.83,404.46,404.49,29073.0,381.5922,381.6771,381.3282,381.3565,29073.0
2021-09-22 12:10:00,404.52,404.69,404.49,404.54,16312.0,381.3848,381.5451,381.3565,381.4037,16312.0
2021-09-22 12:15:00,404.55,404.65,404.44,404.46,13081.0,381.4131,381.5074,381.3094,381.3282,13081.0
2021-09-22 12:20:00,404.5,404.74,404.5,404.65,16775.0,381.3659,381.5922,381.3659,381.5074,16775.0
2021-09-22 12:25:00,404.67,404.77,404.66,404.74,11492.0,381.5262,381.6205,381.5168,381.5922,11492.0
2021-09-22 12:30:00,404.74,404.9,404.74,404.81,31961.0,381.5922,381.7431,381.5922,381.6582,31961.0
2021-09-22 12:35:00,404.82,404.93,404.77,404.8,10868.0,381.6676,381.7714,381.6205,381.6488,10868.0
2021-09-22 12:40:00,404.8,404.87,404.61,404.62,15470.0,381.6488,381.7148,381.4697,381.4791,15470.0
2021-09-22 12:45:00,404.65,404.75,404.56,404.56,11178.0,381.5074,381.6016,381.4225,381.4225,11178.0
2021-09-22 12:50:00,404.59,404.73,404.31,404.31,22983.0,381.4508,381.5828,381.1868,381.1868,22983.0
2021-09-22 12:55:00,404.25,404.47,404.25,404.41,18341.0,381.1302,381.3377,381.1302,381.2811,18341.0
2021-09-22 13:00:00,404.38,404.43,404.09,404.11,23570.0,381.2528,381.2999,380.9794,380.9982,23570.0
2021-09-22 13:05:00,404.1,404.25,404.0,404.01,36717.0,380.9888,381.1302,380.8945,380.904,36717.0
2021-09-22 13:10:00,404.02,404.07,403.89,403.92,20490.0,380.9134,380.9605,380.7908,380.8191,20490.0
2021-09-22 13:15:00,403.95,404.13,403.82,403.9,23678.0,380.8474,381.0171,380.7248,380.8003,23678.0
2021-09-22 13:20:00,403.94,404.1,403.94,404.07,8608.0,380.838,380.9888,380.838,380.9605,8608.0
2021-09-22 13:25:00,404.08,404.29,404.08,404.25,16498.0,380.97,381.168,380.97,381.1302,16498.0
2021-09-22 13:30:00,404.23,404.4,404.18,404.33,22385.0,381.1114,381.2717,381.0642,381.2057,22385.0
2021-09-22 13:35:00,404.32,404.33,403.96,404.12,27665.0,381.1962,381.2057,380.8568,381.0077,27665.0
2021-09-22 13:40:00,404.11,404.18,404.01,404.1,10410.0,380.9982,381.0642,380.904,380.9888,10410.0
2021-09-22 13:45:00,404.06,404.16,403.91,403.96,14053.0,380.9511,381.0454,380.8097,380.8568,14053.0
2021-09-22 13:50:00,403.89,403.9,403.58,403.73,23440.0,380.7908,380.8003,380.4986,380.64,23440.0
2021-09-22 13:55:00,403.71,404.03,403.64,403.98,32630.0,380.6211,380.9228,380.5551,380.8757,32630.0
2021-09-22 14:00:00,403.95,405.28,403.0,405.16,155910.0,380.8474,382.1013,379.9517,381.9882,155910.0
2021-09-22 14:05:00,405.19,405.41,404.35,404.73,72065.0,382.0165,382.2239,381.2245,381.5828,72065.0
2021-09-22 14:10:00,404.8,405.52,404.8,405.5,43021.0,381.6488,382.3276,381.6488,382.3088,43021.0
2021-09-22 14:15:00,405.47,405.85,405.19,405.28,88199.0,382.2805,382.6387,382.0165,382.1013,88199.0
2021-09-22 14:20:00,405.29,405.49,404.65,404.89,44656.0,382.1108,382.2993,381.5074,381.7336,44656.0
2021-09-22 14:25:00,404.87,405.4,404.72,405.32,24259.0,381.7148,382.2145,381.5734,382.139,24259.0
2021-09-22 14:30:00,405.31,405.55,404.83,405.16,70432.0,382.1296,382.3559,381.6771,381.9882,70432.0
2021-09-22 14:35:00,405.19,405.4,404.44,404.5,105672.0,382.0165,382.2145,381.3094,381.3659,105672.0
2021-09-22 14:40:00,404.49,404.67,403.82,404.24,129654.0,381.3565,381.5262,380.7248,381.1208,129654.0
2021-09-22 14:45:00,404.24,404.33,403.3,403.38,146820.0,381.1208,381.2057,380.2346,380.31,146820.0
2021-09-22 14:50:00,403.34,404.06,402.71,403.81,135365.0,380.2723,380.9511,379.6783,380.7154,135365.0
2021-09-22 14:55:00,403.86,403.91,403.23,403.62,96899.0,380.7625,380.8097,380.1686,380.5363,96899.0
2021-09-22 15:00:00,403.64,403.82,403.17,403.57,87611.0,380.5551,380.7248,380.112,380.4891,87611.0
2021-09-22 15:05:00,403.55,403.87,403.17,403.87,70632.0,380.4703,380.772,380.112,380.772,70632.0
2021-09-22 15:10:00,403.87,404.76,403.68,404.73,66171.0,380.772,381.6111,380.5928,381.5828,66171.0
2021-09-22 15:15:00,404.77,405.29,404.63,405.29,60824.0,381.6205,382.1108,381.4885,382.1108,60824.0
2021-09-22 15:20:00,405.24,405.57,405.06,405.15,50947.0,382.0636,382.3747,381.8939,381.9788,50947.0
2021-09-22 15:25:00,405.19,405.23,404.78,404.91,39892.0,382.0165,382.0542,381.6299,381.7525,39892.0
2021-09-22 15:30:00,404.92,404.95,404.2,404.44,45976.0,381.7619,381.7902,381.0831,381.3094,45976.0
2021-09-22 15:35:00,404.42,405.11,404.34,405.11,36907.0,381.2905,381.9411,381.2151,381.9411,36907.0
2021-09-22 15:40:00,405.09,405.13,404.24,404.38,54817.0,381.9222,381.9599,381.1208,381.2528,54817.0
2021-09-22 15:45:00,404.35,404.56,404.07,404.09,59590.0,381.2245,381.4225,380.9605,380.9794,59590.0
2021-09-22 15:50:00,404.08,404.41,403.7,404.13,110878.0,380.97,381.2811,380.6117,381.0171,110878.0
2021-09-22 15:55:00,404.13,404.18,403.57,403.86,318642.0,381.0171,381.0642,380.4891,380.7625,318642.0
2021-09-23 09:30:00,405.68,406.27,405.47,405.96,217589.0,382.4785,383.0347,382.2805,382.7424,217589.0
2021-09-23 09:35:00,405.95,407.29,405.89,407.29,54688.0,382.733,383.9964,382.6764,383.9964,54688.0
2021-09-23 09:40:00,407.28,407.74,406.99,407.49,70536.0,383.987,384.4206,383.7135,384.1849,70536.0
2021-09-23 09:45:00,407.59,408.08,407.45,408.05,99502.0,384.2792,384.7412,384.1472,384.7129,99502.0
2021-09-23 09:50:00,408.07,408.17,407.74,407.95,82504.0,384.7318,384.826,384.4206,384.6186,82504.0
2021-09-23 09:55:00,407.98,408.42,407.84,407.86,82681.0,384.6469,385.0618,384.5149,384.5338,82681.0
2021-09-23 10:00:00,407.86,408.82,407.86,408.55,77650.0,384.5338,385.4389,384.5338,385.1843,77650.0
2021-09-23 10:05:00,408.55,408.76,408.44,408.52,52747.0,385.1843,385.3823,385.0806,385.156,52747.0
2021-09-23 10:10:00,408.53,408.8,408.42,408.8,54852.0,385.1655,385.42,385.0618,385.42,54852.0
2021-09-23 10:15:00,408.81,409.11,408.58,408.77,96976.0,385.4294,385.7123,385.2126,385.3917,96976.0
2021-09-23 10:20:00,408.75,409.05,408.71,408.94,49509.0,385.3729,385.6557,385.3352,385.552,49509.0
2021-09-23 10:25:00,408.95,409.17,408.86,408.86,47583.0,385.5614,385.7689,385.4766,385.4766,47583.0
2021-09-23 10:30:00,408.84,408.93,408.52,408.87,60193.0,385.4577,385.5426,385.156,385.486,60193.0
2021-09-23 10:35:00,408.85,408.97,408.46,408.67,39698.0,385.4672,385.5803,385.0995,385.2975,39698.0
2021-09-23 10:40:00,408.72,408.75,408.55,408.57,21117.0,385.3446,385.3729,385.1843,385.2032,21117.0
2021-09-23 10:45:00,408.54,409.23,408.54,409.12,65778.0,385.1749,385.8254,385.1749,385.7217,65778.0
2021-09-23 10:50:00,409.13,409.45,409.06,409.42,34101.0,385.7311,386.0328,385.6651,386.0046,34101.0
2021-09-23 10:55:00,409.41,409.41,409.13,409.28,55413.0,385.9951,385.9951,385.7311,385.8726,55413.0
2021-09-23 11:00:00,409.21,409.23,408.91,408.91,37070.0,385.8066,385.8254,385.5237,385.5237,37070.0
2021-09-23 11:05:00,408.91,409.21,408.78,408.89,29990.0,385.5237,385.8066,385.4012,385.5049,29990.0
2021-09-23 11:10:00,408.87,409.1,408.79,409.01,24500.0,385.486,385.7029,385.4106,385.618,24500.0
2021-09-23 11:15:00,409.03,409.05,408.69,408.69,16727.0,385.6369,385.6557,385.3163,385.3163,16727.0
2021-09-23 11:20:00,408.66,408.7,408.46,408.66,27862.0,385.288,385.3257,385.0995,385.288,27862.0
2021-09-23 11:25:00,408.62,408.99,408.62,408.92,31831.0,385.2503,385.5992,385.2503,385.5332,31831.0
2021-09-23 11:30:00,408.94,409.17,408.87,409.06,32233.0,385.552,385.7689,385.486,385.6651,32233.0
2021-09-23 11:35:00,409.01,409.31,408.95,409.23,27748.0,385.618,385.9009,385.5614,385.8254,27748.0
2021-09-23 11:40:00,409.23,409.23,408.77,408.91,35224.0,385.8254,385.8254,385.3917,385.5237,35224.0
2021-09-23 11:45:00,408.92,409.01,408.74,408.88,24867.0,385.5332,385.618,385.3635,385.4954,24867.0
2021-09-23 11:50:00,408.9,409.16,408.78,409.15,26552.0,385.5143,385.7594,385.4012,385.75,26552.0
2021-09-23 11:55:00,409.17,409.3,409.16,409.27,24453.0,385.7689,385.8914,385.7594,385.8631,24453.0
2021-09-23 12:00:00,409.29,409.29,408.87,408.99,28229.0,385.882,385.882,385.486,385.5992,28229.0
2021-09-23 12:05:00,409.08,409.19,408.94,408.95,18921.0,385.684,385.7877,385.552,385.5614,18921.0
2021-09-23 12:10:00,409.0,409.28,408.94,409.18,17570.0,385.6086,385.8726,385.552,385.7783,17570.0
2021-09-23 12:15:00,409.15,409.25,408.98,409.14,28029.0,385.75,385.8443,385.5897,385.7406,28029.0
2021-09-23 12:20:00,409.13,409.25,409.03,409.03,16035.0,385.7311,385.8443,385.6369,385.6369,16035.0
2021-09-23 12:25:00,409.0,409.26,408.87,409.25,43828.0,385.6086,385.8537,385.486,385.8443,43828.0
2021-09-23 12:30:00,409.25,409.42,409.24,409.38,15915.0,385.8443,386.0046,385.8349,385.9668,15915.0
2021-09-23 12:35:00,409.38,409.55,409.35,409.44,29905.0,385.9668,386.1271,385.9386,386.0234,29905.0
2021-09-23 12:40:00,409.46,409.54,409.38,409.5,17382.0,386.0423,386.1177,385.9668,386.08,17382.0
2021-09-23 12:45:00,409.51,409.63,409.36,409.49,26459.0,386.0894,386.2025,385.948,386.0706,26459.0
2021-09-23 12:50:00,409.49,409.57,409.44,409.49,22762.0,386.0706,386.146,386.0234,386.0706,22762.0
2021-09-23 12:55:00,409.52,409.57,409.21,409.3,26793.0,386.0988,386.146,385.8066,385.8914,26793.0
2021-09-23 13:00:00,409.29,409.58,409.28,409.58,33244.0,385.882,386.1554,385.8726,386.1554,33244.0
2021-09-23 13:05:00,409.57,409.88,409.54,409.88,30712.0,386.146,386.4383,386.1177,386.4383,30712.0
2021-09-23 13:10:00,409.84,409.84,409.59,409.69,12916.0,386.4005,386.4005,386.1648,386.2591,12916.0
2021-09-23 13:15:00,409.72,409.84,409.7,409.84,11937.0,386.2874,386.4005,386.2685,386.4005,11937.0
2021-09-23 13:20:00,409.83,409.89,409.76,409.83,13053.0,386.3911,386.4477,386.3251,386.3911,13053.0
2021-09-23 13:25:00,409.83,409.95,409.79,409.91,19303.0,386.3911,386.5042,386.3534,386.4665,19303.0
2021-09-23 13:30:00,409.93,410.09,409.91,410.05,21698.0,386.4854,386.6362,386.4665,386.5985,21698.0
2021-09-23 13:35:00,410.1,410.15,409.96,410.15,14275.0,386.6457,386.6928,386.5137,386.6928,14275.0
2021-09-23 13:40:00,410.15,410.22,409.99,410.15,18786.0,386.6928,386.7588,386.542,386.6928,18786.0
2021-09-23 13:45:00,410.15,410.18,410.07,410.13,13055.0,386.6928,386.7211,386.6174,386.674,13055.0
2021-09-23 13:50:00,410.16,410.27,410.12,410.26,22149.0,386.7022,386.8059,386.6645,386.7965,22149.0
2021-09-23 13:55:00,410.27,410.32,410.16,410.3,19925.0,386.8059,386.8531,386.7022,386.8342,19925.0
2021-09-23 14:00:00,410.31,410.32,410.16,410.18,18674.0,386.8437,386.8531,386.7022,386.7211,18674.0
2021-09-23 14:05:00,410.22,410.28,409.96,409.97,27494.0,386.7588,386.8154,386.5137,386.5231,27494.0
2021-09-23 14:10:00,409.96,409.97,409.83,409.92,27109.0,386.5137,386.5231,386.3911,386.476,27109.0
2021-09-23 14:15:00,409.95,409.97,409.8,409.86,8506.0,386.5042,386.5231,386.3628,386.4194,8506.0
2021-09-23 14:20:00,409.87,409.94,409.8,409.83,28087.0,386.4288,386.4948,386.3628,386.3911,28087.0
2021-09-23 14:25:00,409.82,409.86,409.74,409.8,11009.0,386.3817,386.4194,386.3063,386.3628,11009.0
2021-09-23 14:30:00,409.81,410.07,409.81,409.83,21000.0,386.3723,386.6174,386.3723,386.3911,21000.0
2021-09-23 14:35:00,409.83,409.83,409.65,409.73,35925.0,386.3911,386.3911,386.2214,386.2968,35925.0
2021-09-23 14:40:00,409.73,409.75,409.52,409.55,23019.0,386.2968,386.3157,386.0988,386.1271,23019.0
2021-09-23 14:45:00,409.51,409.65,409.46,409.5,16241.0,386.0894,386.2214,386.0423,386.08,16241.0
2021-09-23 14:50:00,409.5,409.68,409.48,409.59,18667.0,386.08,386.2497,386.0611,386.1648,18667.0
2021-09-23 14:55:00,409.6,409.77,409.59,409.66,22761.0,386.1743,386.3345,386.1648,386.2308,22761.0
2021-09-23 15:00:00,409.71,409.76,409.56,409.76,17289.0,386.278,386.3251,386.1366,386.3251,17289.0
2021-09-23 15:05:00,409.76,409.76,409.43,409.46,21251.0,386.3251,386.3251,386.014,386.0423,21251.0
2021-09-23 15:10:00,409.47,409.48,409.21,409.21,21206.0,386.0517,386.0611,385.8066,385.8066,21206.0
2021-09-23 15:15:00,409.23,409.37,409.17,409.29,18454.0,385.8254,385.9574,385.7689,385.882,18454.0
2021-09-23 15:20:00,409.3,409.45,409.25,409.43,14545.0,385.8914,386.0328,385.8443,386.014,14545.0
2021-09-23 15:25:00,409.47,409.48,409.29,409.29,13709.0,386.0517,386.0611,385.882,385.882,13709.0
2021-09-23 15:30:00,409.31,409.45,409.09,409.45,28826.0,385.9009,386.0328,385.6934,386.0328,28826.0
2021-09-23 15:35:00,409.45,409.52,409.23,409.31,36431.0,386.0328,386.0988,385.8254,385.9009,36431.0
2021-09-23 15:40:00,409.33,409.51,409.18,409.39,43188.0,385.9197,386.0894,385.7783,385.9763,43188.0
2021-09-23 15:45:00,409.36,409.36,409.03,409.17,41786.0,385.948,385.948,385.6369,385.7689,41786.0
2021-09-23 15:50:00,409.16,409.16,408.78,409.09,81005.0,385.7594,385.7594,385.4012,385.6934,81005.0
2021-09-23 15:55:00,409.05,409.07,408.63,408.73,200260.0,385.6557,385.6746,385.2597,385.354,200260.0
2021-09-24 09:30:00,407.16,408.14,406.95,408.14,157517.0,383.8738,384.7978,383.6758,384.7978,157517.0
2021-09-24 09:35:00,408.18,408.39,407.96,408.18,62180.0,384.8355,385.0335,384.6281,384.8355,62180.0
2021-09-24 09:40:00,408.25,408.75,408.19,408.62,46118.0,384.9015,385.3729,384.8449,385.2503,46118.0
2021-09-24 09:45:00,408.62,408.66,407.55,407.82,42346.0,385.2503,385.288,384.2415,384.4961,42346.0
2021-09-24 09:50:00,407.77,408.51,407.77,408.31,27052.0,384.4489,385.1466,384.4489,384.958,27052.0
2021-09-24 09:55:00,408.26,409.19,408.22,409.15,43832.0,384.9109,385.7877,384.8732,385.75,43832.0
2021-09-24 10:00:00,409.16,409.44,409.14,409.39,50853.0,385.7594,386.0234,385.7406,385.9763,50853.0
2021-09-24 10:05:00,409.36,409.37,408.94,409.03,34153.0,385.948,385.9574,385.552,385.6369,34153.0
2021-09-24 10:10:00,409.0,409.05,408.54,408.68,37318.0,385.6086,385.6557,385.1749,385.3069,37318.0
2021-09-24 10:15:00,408.67,409.0,408.4,408.72,27913.0,385.2975,385.6086,385.0429,385.3446,27913.0
2021-09-24 10:20:00,408.78,409.22,408.63,409.08,26573.0,385.4012,385.816,385.2597,385.684,26573.0
2021-09-24 10:25:00,409.14,409.22,408.67,408.72,32888.0,385.7406,385.816,385.2975,385.3446,32888.0
2021-09-24 10:30:00,408.69,408.83,408.45,408.45,20739.0,385.3163,385.4483,385.09,385.09,20739.0
2021-09-24 10:35:00,408.46,408.72,408.45,408.51,23108.0,385.0995,385.3446,385.09,385.1466,23108.0
2021-09-24 10:40:00,408.55,408.8,408.37,408.4,22031.0,385.1843,385.42,385.0146,385.0429,22031.0
2021-09-24 10:45:00,408.48,408.66,408.04,408.53,29503.0,385.1183,385.288,384.7035,385.1655,29503.0
2021-09-24 10:50:00,408.46,408.51,407.88,408.04,25473.0,385.0995,385.1466,384.5526,384.7035,25473.0
2021-09-24 10:55:00,408.05,408.39,408.05,408.29,22165.0,384.7129,385.0335,384.7129,384.9392,22165.0
2021-09-24 11:00:00,408.3,408.81,408.2,408.78,28394.0,384.9486,385.4294,384.8543,385.4012,28394.0
2021-09-24 11:05:00,408.74,408.8,408.57,408.8,18043.0,385.3635,385.42,385.2032,385.42,18043.0
2021-09-24 11:10:00,408.79,408.8,408.57,408.61,15894.0,385.4106,385.42,385.2032,385.2409,15894.0
2021-09-24 11:15:00,408.57,408.67,408.44,408.58,13798.0,385.2032,385.2975,385.0806,385.2126,13798.0
2021-09-24 11:20:00,408.55,408.6,408.3,408.3,18925.0,385.1843,385.2315,384.9486,384.9486,18925.0
2021-09-24 11:25:00,408.3,408.3,407.92,407.97,22582.0,384.9486,384.9486,384.5903,384.6375,22582.0
2021-09-24 11:30:00,407.96,408.23,407.96,408.19,13017.0,384.6281,384.8826,384.6281,384.8449,13017.0
2021-09-24 11:35:00,408.16,408.28,407.82,408.17,36594.0,384.8166,384.9298,384.4961,384.826,36594.0
2021-09-24 11:40:00,408.21,408.33,408.11,408.17,22245.0,384.8638,384.9769,384.7695,384.826,22245.0
2021-09-24 11:45:00,408.22,408.48,408.17,408.44,9411.0,384.8732,385.1183,384.826,385.0806,9411.0
2021-09-24 11:50:00,408.45,408.94,408.44,408.91,23693.0,385.09,385.552,385.0806,385.5237,23693.0
2021-09-24 11:55:00,408.89,408.92,408.73,408.79,16594.0,385.5049,385.5332,385.354,385.4106,16594.0
2021-09-24 12:00:00,408.81,408.82,408.58,408.66,13393.0,385.4294,385.4389,385.2126,385.288,13393.0
2021-09-24 12:05:00,408.67,408.84,408.65,408.77,14955.0,385.2975,385.4577,385.2786,385.3917,14955.0
2021-09-24 12:10:00,408.8,409.04,408.75,408.93,14969.0,385.42,385.6463,385.3729,385.5426,14969.0
2021-09-24 12:15:00,408.95,409.12,408.83,409.11,14169.0,385.5614,385.7217,385.4483,385.7123,14169.0
2021-09-24 12:20:00,409.1,409.16,408.99,409.07,14487.0,385.7029,385.7594,385.5992,385.6746,14487.0
2021-09-24 12:25:00,409.1,409.18,408.95,408.96,11240.0,385.7029,385.7783,385.5614,385.5709,11240.0
2021-09-24 12:30:00,409.04,409.11,408.85,408.86,14723.0,385.6463,385.7123,385.4672,385.4766,14723.0
2021-09-24 12:35:00,408.88,409.04,408.87,408.99,8668.0,385.4954,385.6463,385.486,385.5992,8668.0
2021-09-24 12:40:00,409.01,409.23,409.01,409.17,17067.0,385.618,385.8254,385.618,385.7689,17067.0
2021-09-24 12:45:00,409.18,409.21,409.08,409.21,9474.0,385.7783,385.8066,385.684,385.8066,9474.0
2021-09-24 12:50:00,409.19,409.2,409.0,409.05,16212.0,385.7877,385.7971,385.6086,385.6557,16212.0
2021-09-24 12:55:00,409.04,409.07,408.94,409.03,9250.0,385.6463,385.6746,385.552,385.6369,9250.0
2021-09-24 13:00:00,409.01,409.12,408.87,408.91,13980.0,385.618,385.7217,385.486,385.5237,13980.0
2021-09-24 13:05:00,408.9,409.02,408.86,408.86,12250.0,385.5143,385.6274,385.4766,385.4766,12250.0
2021-09-24 13:10:00,408.9,409.11,408.79,409.06,11129.0,385.5143,385.7123,385.4106,385.6651,11129.0
2021-09-24 13:15:00,409.06,409.07,408.87,408.88,10252.0,385.6651,385.6746,385.486,385.4954,10252.0
2021-09-24 13:20:00,408.92,409.02,408.89,408.94,9601.0,385.5332,385.6274,385.5049,385.552,9601.0
2021-09-24 13:25:00,408.92,409.06,408.91,409.06,9763.0,385.5332,385.6651,385.5237,385.6651,9763.0
2021-09-24 13:30:00,409.05,409.08,408.67,408.69,18470.0,385.6557,385.684,385.2975,385.3163,18470.0
2021-09-24 13:35:00,408.72,408.78,408.62,408.78,31587.0,385.3446,385.4012,385.2503,385.4012,31587.0
2021-09-24 13:40:00,408.76,408.86,408.67,408.86,6404.0,385.3823,385.4766,385.2975,385.4766,6404.0
2021-09-24 13:45:00,408.84,408.89,408.76,408.81,675121.0,385.4577,385.5049,385.3823,385.4294,675121.0
2021-09-24 13:50:00,408.8,408.83,408.58,408.6,13126.0,385.42,385.4483,385.2126,385.2315,13126.0
2021-09-24 13:55:00,408.6,408.63,408.44,408.45,16198.0,385.2315,385.2597,385.0806,385.09,16198.0
2021-09-24 14:00:00,408.45,408.69,408.43,408.69,22801.0,385.09,385.3163,385.0712,385.3163,22801.0
2021-09-24 14:05:00,408.77,408.79,408.55,408.55,11127.0,385.3917,385.4106,385.1843,385.1843,11127.0
2021-09-24 14:10:00,408.57,408.62,408.48,408.49,8825.0,385.2032,385.2503,385.1183,385.1277,8825.0
2021-09-24 14:15:00,408.51,408.73,408.51,408.68,14060.0,385.1466,385.354,385.1466,385.3069,14060.0
2021-09-24 14:20:00,408.7,408.75,408.64,408.71,6196.0,385.3257,385.3729,385.2692,385.3352,6196.0
2021-09-24 14:25:00,408.7,408.75,408.65,408.66,6748.0,385.3257,385.3729,385.2786,385.288,6748.0
2021-09-24 14:30:00,408.75,408.87,408.71,408.84,9758.0,385.3729,385.486,385.3352,385.4577,9758.0
2021-09-24 14:35:00,408.86,408.91,408.82,408.89,8417.0,385.4766,385.5237,385.4389,385.5049,8417.0
2021-09-24 14:40:00,408.91,408.92,408.84,408.89,9463.0,385.5237,385.5332,385.4577,385.5049,9463.0
2021-09-24 14:45:00,408.86,409.01,408.85,408.96,21836.0,385.4766,385.618,385.4672,385.5709,21836.0
2021-09-24 14:50:00,408.97,409.17,408.97,409.15,18035.0,385.5803,385.7689,385.5803,385.75,18035.0
2021-09-24 14:55:00,409.18,409.49,409.14,409.48,19414.0,385.7783,386.0706,385.7406,386.0611,19414.0
2021-09-24 15:00:00,409.48,409.48,409.14,409.17,17927.0,386.0611,386.0611,385.7406,385.7689,17927.0
2021-09-24 15:05:00,409.17,409.17,408.96,409.01,14144.0,385.7689,385.7689,385.5709,385.618,14144.0
2021-09-24 15:10:00,409.02,409.15,408.95,409.15,13494.0,385.6274,385.75,385.5614,385.75,13494.0
2021-09-24 15:15:00,409.14,409.37,409.1,409.2,28347.0,385.7406,385.9574,385.7029,385.7971,28347.0
2021-09-24 15:20:00,409.19,409.77,409.16,409.66,47461.0,385.7877,386.3345,385.7594,386.2308,47461.0
2021-09-24 15:25:00,409.7,409.71,409.47,409.58,54260.0,386.2685,386.278,386.0517,386.1554,54260.0
2021-09-24 15:30:00,409.6,409.83,409.59,409.7,23537.0,386.1743,386.3911,386.1648,386.2685,23537.0
2021-09-24 15:35:00,409.7,409.76,409.54,409.74,30210.0,386.2685,386.3251,386.1177,386.3063,30210.0
2021-09-24 15:40:00,409.76,409.91,409.72,409.9,33271.0,386.3251,386.4665,386.2874,386.4571,33271.0
2021-09-24 15:45:00,409.88,410.13,409.88,409.98,48089.0,386.4383,386.674,386.4383,386.5325,48089.0
2021-09-24 15:50:00,409.95,409.98,409.74,409.74,49462.0,386.5042,386.5325,386.3063,386.3063,49462.0
2021-09-24 15:55:00,409.72,409.74,409.42,409.46,143393.0,386.2874,386.3063,386.0046,386.0423,143393.0
2021-09-27 09:30:00,408.41,408.86,408.2,408.29,216936.0,385.0523,385.4766,384.8543,384.9392,216936.0
2021-09-27 09:35:00,408.26,408.54,407.79,408.04,54383.0,384.9109,385.1749,384.4678,384.7035,54383.0
2021-09-27 09:40:00,408.07,408.31,407.59,408.14,51254.0,384.7318,384.958,384.2792,384.7978,51254.0
2021-09-27 09:45:00,408.13,408.73,407.96,408.56,54233.0,384.7883,385.354,384.6281,385.1937,54233.0
2021-09-27 09:50:00,408.49,408.53,408.12,408.3,37415.0,385.1277,385.1655,384.7789,384.9486,37415.0
2021-09-27 09:55:00,408.34,408.78,408.07,408.51,31155.0,384.9863,385.4012,384.7318,385.1466,31155.0
2021-09-27 10:00:00,408.49,408.66,408.1,408.47,40859.0,385.1277,385.288,384.7601,385.1089,40859.0
2021-09-27 10:05:00,408.49,409.02,408.36,408.77,35787.0,385.1277,385.6274,385.0052,385.3917,35787.0
2021-09-27 10:10:00,408.78,409.03,408.58,408.91,39271.0,385.4012,385.6369,385.2126,385.5237,39271.0
2021-09-27 10:15:00,408.93,409.16,408.88,409.11,34860.0,385.5426,385.7594,385.4954,385.7123,34860.0
2021-09-27 10:20:00,409.12,409.27,408.92,409.12,55792.0,385.7217,385.8631,385.5332,385.7217,55792.0
2021-09-27 10:25:00,409.13,409.37,408.99,409.35,27104.0,385.7311,385.9574,385.5992,385.9386,27104.0
2021-09-27 10:30:00,409.37,409.57,409.3,409.45,30446.0,385.9574,386.146,385.8914,386.0328,30446.0
2021-09-27 10:35:00,409.47,409.52,409.18,409.34,25148.0,386.0517,386.0988,385.7783,385.9291,25148.0
2021-09-27 10:40:00,409.39,409.47,409.28,409.32,18469.0,385.9763,386.0517,385.8726,385.9103,18469.0
2021-09-27 10:45:00,409.39,409.55,409.16,409.34,22897.0,385.9763,386.1271,385.7594,385.9291,22897.0
2021-09-27 10:50:00,409.29,409.37,408.97,408.97,17838.0,385.882,385.9574,385.5803,385.5803,17838.0
2021-09-27 10:55:00,408.99,409.0,408.76,408.78,26638.0,385.5992,385.6086,385.3823,385.4012,26638.0
2021-09-27 11:00:00,408.78,409.35,408.78,409.35,37585.0,385.4012,385.9386,385.4012,385.9386,37585.0
2021-09-27 11:05:00,409.34,409.34,408.88,408.88,13907.0,385.9291,385.9291,385.4954,385.4954,13907.0
2021-09-27 11:10:00,408.86,409.08,408.75,408.97,16990.0,385.4766,385.684,385.3729,385.5803,16990.0
2021-09-27 11:15:00,408.97,409.1,408.88,408.88,13395.0,385.5803,385.7029,385.4954,385.4954,13395.0
2021-09-27 11:20:00,408.9,408.92,408.74,408.81,11505.0,385.5143,385.5332,385.3635,385.4294,11505.0
2021-09-27 11:25:00,408.8,408.81,408.49,408.67,32213.0,385.42,385.4294,385.1277,385.2975,32213.0
2021-09-27 11:30:00,408.67,408.78,408.55,408.66,40082.0,385.2975,385.4012,385.1843,385.288,40082.0
2021-09-27 11:35:00,408.67,408.8,408.5,408.57,47794.0,385.2975,385.42,385.1372,385.2032,47794.0
2021-09-27 11:40:00,408.59,408.59,408.18,408.34,27774.0,385.222,385.222,384.8355,384.9863,27774.0
2021-09-27 11:45:00,408.3,408.34,407.98,408.31,40278.0,384.9486,384.9863,384.6469,384.958,40278.0
2021-09-27 11:50:00,408.28,408.34,408.16,408.16,22622.0,384.9298,384.9863,384.8166,384.8166,22622.0
2021-09-27 11:55:00,408.16,408.39,408.15,408.37,26115.0,384.8166,385.0335,384.8072,385.0146,26115.0
2021-09-27 12:00:00,408.33,408.43,408.07,408.31,20156.0,384.9769,385.0712,384.7318,384.958,20156.0
2021-09-27 12:05:00,408.32,408.51,408.32,408.46,17489.0,384.9675,385.1466,384.9675,385.0995,17489.0
2021-09-27 12:10:00,408.46,408.58,408.46,408.56,13687.0,385.0995,385.2126,385.0995,385.1937,13687.0
2021-09-27 12:15:00,408.55,408.88,408.53,408.77,26088.0,385.1843,385.4954,385.1655,385.3917,26088.0
2021-09-27 12:20:00,408.75,408.81,408.69,408.76,81448.0,385.3729,385.4294,385.3163,385.3823,81448.0
2021-09-27 12:25:00,408.77,408.8,408.65,408.66,46047.0,385.3917,385.42,385.2786,385.288,46047.0
2021-09-27 12:30:00,408.62,408.65,408.43,408.43,22987.0,385.2503,385.2786,385.0712,385.0712,22987.0
2021-09-27 12:35:00,408.38,408.39,408.26,408.35,20822.0,385.024,385.0335,384.9109,384.9958,20822.0
2021-09-27 12:40:00,408.33,408.45,408.25,408.42,26075.0,384.9769,385.09,384.9015,385.0618,26075.0
2021-09-27 12:45:00,408.37,408.37,407.89,407.9,31838.0,385.0146,385.0146,384.5621,384.5715,31838.0
2021-09-27 12:50:00,407.89,408.02,407.76,407.94,26371.0,384.5621,384.6846,384.4395,384.6092,26371.0
2021-09-27 12:55:00,407.91,408.04,407.84,407.97,21905.0,384.5809,384.7035,384.5149,384.6375,21905.0
2021-09-27 13:00:00,407.95,408.25,407.81,408.2,24415.0,384.6186,384.9015,384.4866,384.8543,24415.0
2021-09-27 13:05:00,408.16,408.41,408.16,408.37,28524.0,384.8166,385.0523,384.8166,385.0146,28524.0
2021-09-27 13:10:00,408.42,408.42,408.2,408.34,9877.0,385.0618,385.0618,384.8543,384.9863,9877.0
2021-09-27 13:15:00,408.35,408.75,408.35,408.72,16137.0,384.9958,385.3729,384.9958,385.3446,16137.0
2021-09-27 13:20:00,408.71,408.75,408.62,408.69,11536.0,385.3352,385.3729,385.2503,385.3163,11536.0
2021-09-27 13:25:00,408.69,408.71,408.59,408.68,10345.0,385.3163,385.3352,385.222,385.3069,10345.0
2021-09-27 13:30:00,408.68,408.69,408.5,408.52,8845.0,385.3069,385.3163,385.1372,385.156,8845.0
2021-09-27 13:35:00,408.55,408.66,408.38,408.55,14603.0,385.1843,385.288,385.024,385.1843,14603.0
2021-09-27 13:40:00,408.54,408.64,408.43,408.45,14123.0,385.1749,385.2692,385.0712,385.09,14123.0
2021-09-27 13:45:00,408.45,408.74,408.4,408.73,21988.0,385.09,385.3635,385.0429,385.354,21988.0
2021-09-27 13:50:00,408.72,408.85,408.63,408.81,11896.0,385.3446,385.4672,385.2597,385.4294,11896.0
2021-09-27 13:55:00,408.83,408.98,408.81,408.97,15919.0,385.4483,385.5897,385.4294,385.5803,15919.0
2021-09-27 14:00:00,408.97,409.12,408.95,408.96,18471.0,385.5803,385.7217,385.5614,385.5709,18471.0
2021-09-27 14:05:00,408.97,409.09,408.97,409.06,18483.0,385.5803,385.6934,385.5803,385.6651,18483.0
2021-09-27 14:10:00,409.07,409.08,408.86,409.06,30630.0,385.6746,385.684,385.4766,385.6651,30630.0
2021-09-27 14:15:00,409.09,409.26,409.05,409.23,26986.0,385.6934,385.8537,385.6557,385.8254,26986.0
2021-09-27 14:20:00,409.25,409.25,409.02,409.02,27964.0,385.8443,385.8443,385.6274,385.6274,27964.0
2021-09-27 14:25:00,409.03,409.2,408.98,409.2,18674.0,385.6369,385.7971,385.5897,385.7971,18674.0
2021-09-27 14:30:00,409.19,409.24,408.94,409.02,14126.0,385.7877,385.8349,385.552,385.6274,14126.0
2021-09-27 14:35:00,409.03,409.03,408.78,408.86,15093.0,385.6369,385.6369,385.4012,385.4766,15093.0
2021-09-27 14:40:00,408.89,409.06,408.88,409.04,12753.0,385.5049,385.6651,385.4954,385.6463,12753.0
2021-09-27 14:45:00,409.03,409.14,408.85,408.87,34439.0,385.6369,385.7406,385.4672,385.486,34439.0
2021-09-27 14:50:00,408.83,408.92,408.83,408.87,12684.0,385.4483,385.5332,385.4483,385.486,12684.0
2021-09-27 14:55:00,408.86,409.01,408.73,408.77,24781.0,385.4766,385.618,385.354,385.3917,24781.0
2021-09-27 15:00:00,408.8,408.94,408.67,408.69,34346.0,385.42,385.552,385.2975,385.3163,34346.0
2021-09-27 15:05:00,408.7,408.92,408.65,408.91,20524.0,385.3257,385.5332,385.2786,385.5237,20524.0
2021-09-27 15:10:00,408.9,409.22,408.89,409.22,24313.0,385.5143,385.816,385.5049,385.816,24313.0
2021-09-27 15:15:00,409.17,409.21,409.03,409.14,18419.0,385.7689,385.8066,385.6369,385.7406,18419.0
2021-09-27 15:20:00,409.16,409.23,408.96,408.97,21967.0,385.7594,385.8254,385.5709,385.5803,21967.0
2021-09-27 15:25:00,408.96,408.96,408.8,408.83,17908.0,385.5709,385.5709,385.42,385.4483,17908.0
2021-09-27 15:30:00,408.86,409.04,408.76,408.77,42725.0,385.4766,385.6463,385.3823,385.3917,42725.0
2021-09-27 15:35:00,408.75,408.95,408.71,408.78,19856.0,385.3729,385.5614,385.3352,385.4012,19856.0
2021-09-27 15:40:00,408.82,408.94,408.67,408.9,44608.0,385.4389,385.552,385.2975,385.5143,44608.0
2021-09-27 15:45:00,408.85,408.9,408.48,408.51,56654.0,385.4672,385.5143,385.1183,385.1466,56654.0
2021-09-27 15:50:00,408.52,408.55,408.07,408.13,84637.0,385.156,385.1843,384.7318,384.7883,84637.0
2021-09-27 15:55:00,408.13,408.35,407.98,408.31,86792.0,384.7883,384.9958,384.6469,384.958,86792.0
2021-09-28 09:30:00,405.53,405.87,404.79,405.13,185004.0,382.337,382.6576,381.6394,381.9599,185004.0
2021-09-28 09:35:00,405.08,405.24,404.72,404.94,60148.0,381.9128,382.0636,381.5734,381.7808,60148.0
2021-09-28 09:40:00,404.95,405.09,404.6,404.6,84316.0,381.7902,381.9222,381.4602,381.4602,84316.0
2021-09-28 09:45:00,404.5,404.57,403.9,403.91,104976.0,381.3659,381.4319,380.8003,380.8097,104976.0
2021-09-28 09:50:00,403.91,403.93,403.25,403.79,91992.0,380.8097,380.8285,380.1874,380.6965,91992.0
2021-09-28 09:55:00,403.76,404.15,403.38,404.01,66211.0,380.6683,381.036,380.31,380.904,66211.0
2021-09-28 10:00:00,404.0,404.0,402.67,403.14,107356.0,380.8945,380.8945,379.6406,380.0837,107356.0
2021-09-28 10:05:00,403.12,403.29,402.37,402.43,75346.0,380.0649,380.2251,379.3578,379.4143,75346.0
2021-09-28 10:10:00,402.42,402.67,402.18,402.27,55993.0,379.4049,379.6406,379.1786,379.2635,55993.0
2021-09-28 10:15:00,402.26,402.47,401.58,401.67,121349.0,379.2541,379.452,378.6129,378.6978,121349.0
2021-09-28 10:20:00,401.67,401.82,401.19,401.82,59531.0,378.6978,378.8392,378.2452,378.8392,59531.0
2021-09-28 10:25:00,401.78,402.05,401.19,401.99,66738.0,378.8015,379.0561,378.2452,378.9995,66738.0
2021-09-28 10:30:00,401.92,402.15,401.35,401.67,75701.0,378.9335,379.1503,378.3961,378.6978,75701.0
2021-09-28 10:35:00,401.6,402.66,401.13,402.56,117793.0,378.6318,379.6312,378.1887,379.5369,117793.0
2021-09-28 10:40:00,402.51,402.68,402.21,402.47,59251.0,379.4898,379.65,379.2069,379.452,59251.0
2021-09-28 10:45:00,402.44,402.7,402.01,402.08,64471.0,379.4238,379.6689,379.0184,379.0843,64471.0
2021-09-28 10:50:00,402.07,402.33,401.64,401.77,93123.0,379.0749,379.32,378.6695,378.7921,93123.0
2021-09-28 10:55:00,401.77,402.05,401.46,401.86,54340.0,378.7921,379.0561,378.4998,378.8769,54340.0
2021-09-28 11:00:00,401.81,402.2,401.24,401.27,94683.0,378.8298,379.1975,378.2924,378.3207,94683.0
2021-09-28 11:05:00,401.27,401.52,400.78,400.84,56979.0,378.3207,378.5564,377.8587,377.9153,56979.0
2021-09-28 11:10:00,400.82,401.11,400.59,400.68,47952.0,377.8964,378.1698,377.6796,377.7644,47952.0
2021-09-28 11:15:00,400.64,400.91,400.11,400.79,65186.0,377.7267,377.9813,377.227,377.8681,65186.0
2021-09-28 11:20:00,400.78,401.3,400.67,401.04,65184.0,377.8587,378.349,377.755,378.1038,65184.0
2021-09-28 11:25:00,401.05,401.34,400.73,400.88,42912.0,378.1133,378.3867,377.8116,377.953,42912.0
2021-09-28 11:30:00,400.91,401.21,400.44,401.03,36383.0,377.9813,378.2641,377.5381,378.0944,36383.0
2021-09-28 11:35:00,401.01,401.26,400.72,401.12,32545.0,378.0755,378.3112,377.8021,378.1793,32545.0
2021-09-28 11:40:00,401.1,401.19,400.45,400.52,33984.0,378.1604,378.2452,377.5476,377.6136,33984.0
2021-09-28 11:45:00,400.61,400.81,400.27,400.53,43797.0,377.6984,377.887,377.3779,377.623,43797.0
2021-09-28 11:50:00,400.5,400.74,400.11,400.7,39698.0,377.5947,377.821,377.227,377.7833,39698.0
2021-09-28 11:55:00,400.7,400.93,400.58,400.88,44363.0,377.7833,378.0001,377.6701,377.953,44363.0
2021-09-28 12:00:00,400.83,400.83,400.11,400.22,27687.0,377.9058,377.9058,377.227,377.3307,27687.0
2021-09-28 12:05:00,400.24,400.7,400.0,400.64,60637.0,377.3496,377.7833,377.1233,377.7267,60637.0
2021-09-28 12:10:00,400.62,401.32,400.46,401.12,37372.0,377.7078,378.3678,377.557,378.1793,37372.0
2021-09-28 12:15:00,401.13,401.33,400.97,401.06,46926.0,378.1887,378.3772,378.0378,378.1227,46926.0
2021-09-28 12:20:00,401.04,401.14,400.79,400.99,20751.0,378.1038,378.1981,377.8681,378.0567,20751.0
2021-09-28 12:25:00,401.0,401.25,400.89,400.91,23534.0,378.0661,378.3018,377.9624,377.9813,23534.0
2021-09-28 12:30:00,400.86,400.87,400.35,400.65,26712.0,377.9341,377.9435,377.4533,377.7361,26712.0
2021-09-28 12:35:00,400.62,400.62,400.25,400.4,32537.0,377.7078,377.7078,377.359,377.5004,32537.0
2021-09-28 12:40:00,400.39,400.39,399.81,399.83,48630.0,377.491,377.491,376.9442,376.963,48630.0
2021-09-28 12:45:00,399.83,399.92,399.64,399.67,34194.0,376.963,377.0479,376.7839,376.8122,34194.0
2021-09-28 12:50:00,399.6,400.16,399.48,399.81,48669.0,376.7462,377.2742,376.633,376.9442,48669.0
2021-09-28 12:55:00,399.85,400.01,399.53,399.7,39086.0,376.9819,377.1327,376.6802,376.8405,39086.0
2021-09-28 13:00:00,399.68,399.85,399.33,399.73,62670.0,376.8216,376.9819,376.4916,376.8687,62670.0
2021-09-28 13:05:00,399.69,400.12,399.41,399.85,40996.0,376.831,377.2364,376.567,376.9819,40996.0
2021-09-28 13:10:00,399.85,400.08,399.64,399.93,39276.0,376.9819,377.1987,376.7839,377.0573,39276.0
2021-09-28 13:15:00,400.03,400.38,399.88,400.3,67494.0,377.1516,377.4816,377.0102,377.4061,67494.0
2021-09-28 13:20:00,400.21,400.68,400.19,400.68,34980.0,377.3213,377.7644,377.3024,377.7644,34980.0
2021-09-28 13:25:00,400.71,401.23,400.71,400.94,52558.0,377.7927,378.283,377.7927,378.0095,52558.0
2021-09-28 13:30:00,400.94,400.96,400.54,400.57,42633.0,378.0095,378.0284,377.6324,377.6607,42633.0
2021-09-28 13:35:00,400.58,400.71,400.47,400.68,31954.0,377.6701,377.7927,377.5664,377.7644,31954.0
2021-09-28 13:40:00,400.69,401.17,400.58,400.58,43343.0,377.7738,378.2264,377.6701,377.6701,43343.0
2021-09-28 13:45:00,400.55,400.8,400.21,400.44,56350.0,377.6419,377.8776,377.3213,377.5381,56350.0
2021-09-28 13:50:00,400.45,400.53,400.16,400.18,63839.0,377.5476,377.623,377.2742,377.293,63839.0
2021-09-28 13:55:00,400.19,400.3,400.02,400.02,30854.0,377.3024,377.4061,377.1422,377.1422,30854.0
2021-09-28 14:00:00,400.03,400.22,399.85,400.08,57098.0,377.1516,377.3307,376.9819,377.1987,57098.0
2021-09-28 14:05:00,400.02,400.31,399.85,399.99,44896.0,377.1422,377.4156,376.9819,377.1139,44896.0
2021-09-28 14:10:00,399.97,399.97,399.41,399.56,83063.0,377.095,377.095,376.567,376.7085,83063.0
2021-09-28 14:15:00,399.61,400.64,399.61,400.63,65541.0,376.7556,377.7267,376.7556,377.7173,65541.0
2021-09-28 14:20:00,400.64,401.23,400.59,401.15,45606.0,377.7267,378.283,377.6796,378.2075,45606.0
2021-09-28 14:25:00,401.18,401.45,400.9,401.43,298697.0,378.2358,378.4904,377.9718,378.4715,298697.0
2021-09-28 14:30:00,401.35,401.4,400.81,400.88,42829.0,378.3961,378.4432,377.887,377.953,42829.0
2021-09-28 14:35:00,400.91,401.06,400.54,400.91,56409.0,377.9813,378.1227,377.6324,377.9813,56409.0
2021-09-28 14:40:00,400.89,401.61,400.89,401.59,46062.0,377.9624,378.6412,377.9624,378.6224,46062.0
2021-09-28 14:45:00,401.61,402.3,401.55,402.08,71916.0,378.6412,379.2918,378.5847,379.0843,71916.0
2021-09-28 14:50:00,402.12,402.29,401.73,401.79,37194.0,379.1221,379.2823,378.7544,378.8109,37194.0
2021-09-28 14:55:00,401.78,402.32,401.78,402.04,64256.0,378.8015,379.3106,378.8015,379.0466,64256.0
2021-09-28 15:00:00,402.02,402.48,401.78,402.15,53045.0,379.0278,379.4615,378.8015,379.1503,53045.0
2021-09-28 15:05:00,402.21,402.75,401.95,402.42,56711.0,379.2069,379.716,378.9618,379.4049,56711.0
2021-09-28 15:10:00,402.41,402.59,402.26,402.29,49647.0,379.3955,379.5652,379.2541,379.2823,49647.0
2021-09-28 15:15:00,402.32,402.55,402.08,402.12,39149.0,379.3106,379.5275,379.0843,379.1221,39149.0
2021-09-28 15:20:00,402.16,402.49,401.49,401.52,92152.0,379.1598,379.4709,378.5281,378.5564,92152.0
2021-09-28 15:25:00,401.51,401.6,401.07,401.08,63024.0,378.5469,378.6318,378.1321,378.1415,63024.0
2021-09-28 15:30:00,401.02,401.44,400.91,401.15,58975.0,378.085,378.4809,377.9813,378.2075,58975.0
2021-09-28 15:35:00,401.1,401.75,400.95,401.0,90498.0,378.1604,378.7732,378.019,378.0661,90498.0
2021-09-28 15:40:00,401.01,401.75,400.97,401.02,75814.0,378.0755,378.7732,378.0378,378.085,75814.0
2021-09-28 15:45:00,401.06,401.27,399.97,399.99,142675.0,378.1227,378.3207,377.095,377.1139,142675.0
2021-09-28 15:50:00,399.96,400.42,399.57,400.14,128845.0,377.0856,377.5193,376.7179,377.2553,128845.0
2021-09-28 15:55:00,400.21,400.46,399.79,400.09,423176.0,377.3213,377.557,376.9253,377.2082,423176.0
2021-09-29 09:30:00,400.07,400.57,399.69,399.69,225825.0,378.4248,378.8977,378.0653,378.0653,225825.0
2021-09-29 09:35:00,399.66,399.96,399.39,399.46,88855.0,378.0369,378.3207,377.7815,377.8478,88855.0
2021-09-29 09:40:00,399.57,399.77,399.16,399.28,54311.0,377.9518,378.141,377.564,377.6775,54311.0
2021-09-29 09:45:00,399.37,400.23,399.04,400.23,80117.0,377.7626,378.5761,377.4505,378.5761,80117.0
2021-09-29 09:50:00,400.29,401.17,399.96,401.04,90246.0,378.6329,379.4652,378.3207,379.3423,90246.0
2021-09-29 09:55:00,401.11,401.27,400.68,401.03,71339.0,379.4085,379.5598,379.0018,379.3328,71339.0
2021-09-29 10:00:00,401.08,401.7,400.77,400.88,89039.0,379.3801,379.9666,379.0869,379.1909,89039.0
2021-09-29 10:05:00,400.96,401.23,400.66,401.22,44874.0,379.2666,379.522,378.9828,379.5125,44874.0
2021-09-29 10:10:00,401.25,401.28,400.69,400.79,41244.0,379.5409,379.5693,379.0112,379.1058,41244.0
2021-09-29 10:15:00,400.87,401.17,400.84,401.13,31797.0,379.1815,379.4652,379.1531,379.4274,31797.0
2021-09-29 10:20:00,401.18,401.66,401.18,401.35,45368.0,379.4747,379.9287,379.4747,379.6355,45368.0
2021-09-29 10:25:00,401.38,401.61,401.06,401.08,31526.0,379.6639,379.8814,379.3612,379.3801,31526.0
2021-09-29 10:30:00,401.06,401.22,400.39,400.54,82965.0,379.3612,379.5125,378.7274,378.8693,82965.0
2021-09-29 10:35:00,400.63,401.06,400.49,400.55,36565.0,378.9545,379.3612,378.822,378.8788,36565.0
2021-09-29 10:40:00,400.56,401.14,400.49,401.14,36884.0,378.8882,379.4369,378.822,379.4369,36884.0
2021-09-29 10:45:00,401.11,401.79,400.86,401.54,53728.0,379.4085,380.0517,379.172,379.8152,53728.0
2021-09-29 10:50:00,401.53,401.72,401.02,401.29,91835.0,379.8058,379.9855,379.3234,379.5788,91835.0
2021-09-29 10:55:00,401.33,401.53,401.11,401.5,55702.0,379.6166,379.8058,379.4085,379.7774,55702.0
2021-09-29 11:00:00,401.51,401.55,400.83,400.97,56523.0,379.7868,379.8247,379.1436,379.2761,56523.0
2021-09-29 11:05:00,400.96,401.34,400.92,401.16,29451.0,379.2666,379.626,379.2288,379.4558,29451.0
2021-09-29 11:10:00,401.17,401.31,400.98,401.13,22340.0,379.4652,379.5977,379.2855,379.4274,22340.0
2021-09-29 11:15:00,401.1,401.17,400.79,400.88,29057.0,379.399,379.4652,379.1058,379.1909,29057.0
2021-09-29 11:20:00,400.89,400.93,400.65,400.91,35517.0,379.2004,379.2382,378.9734,379.2193,35517.0
2021-09-29 11:25:00,400.91,400.93,400.56,400.59,22718.0,379.2193,379.2382,378.8882,378.9166,22718.0
2021-09-29 11:30:00,400.68,400.82,400.54,400.76,27165.0,379.0018,379.1342,378.8693,379.0774,27165.0
2021-09-29 11:35:00,400.72,400.72,399.99,400.08,63677.0,379.0396,379.0396,378.3491,378.4342,63677.0
2021-09-29 11:40:00,400.11,400.24,399.92,400.12,42688.0,378.4626,378.5856,378.2829,378.4721,42688.0
2021-09-29 11:45:00,400.09,400.42,399.93,400.41,42152.0,378.4437,378.7558,378.2923,378.7464,42152.0
2021-09-29 11:50:00,400.41,400.7,400.21,400.24,25412.0,378.7464,379.0207,378.5572,378.5856,25412.0
2021-09-29 11:55:00,400.29,400.53,400.14,400.52,20941.0,378.6329,378.8599,378.491,378.8504,20941.0
2021-09-29 12:00:00,400.55,400.71,400.39,400.69,22753.0,378.8788,379.0301,378.7274,379.0112,22753.0
2021-09-29 12:05:00,400.7,400.78,400.29,400.41,19143.0,379.0207,379.0963,378.6329,378.7464,19143.0
2021-09-29 12:10:00,400.33,400.33,399.84,399.94,26997.0,378.6707,378.6707,378.2072,378.3018,26997.0
2021-09-29 12:15:00,399.97,400.0,399.58,399.99,30848.0,378.3302,378.3585,377.9613,378.3491,30848.0
2021-09-29 12:20:00,399.91,399.96,399.38,399.47,27142.0,378.2734,378.3207,377.7721,377.8572,27142.0
2021-09-29 12:25:00,399.46,399.72,399.23,399.48,33782.0,377.8478,378.0937,377.6302,377.8667,33782.0
2021-09-29 12:30:00,399.5,399.9,399.43,399.76,24709.0,377.8856,378.264,377.8194,378.1315,24709.0
2021-09-29 12:35:00,399.72,399.78,399.45,399.63,20112.0,378.0937,378.1504,377.8383,378.0086,20112.0
2021-09-29 12:40:00,399.57,399.84,399.42,399.51,28578.0,377.9518,378.2072,377.8099,377.8951,28578.0
2021-09-29 12:45:00,399.57,399.78,399.34,399.77,17575.0,377.9518,378.1504,377.7343,378.141,17575.0
2021-09-29 12:50:00,399.71,400.18,399.63,400.08,25678.0,378.0842,378.5288,378.0086,378.4342,25678.0
2021-09-29 12:55:00,400.15,400.25,399.9,399.9,18176.0,378.5004,378.595,378.264,378.264,18176.0
2021-09-29 13:00:00,399.93,400.02,399.63,399.63,25010.0,378.2923,378.3775,378.0086,378.0086,25010.0
2021-09-29 13:05:00,399.63,399.88,399.46,399.88,16259.0,378.0086,378.245,377.8478,378.245,16259.0
2021-09-29 13:10:00,399.86,400.04,399.58,399.64,29757.0,378.2261,378.3964,377.9613,378.018,29757.0
2021-09-29 13:15:00,399.7,400.17,399.53,400.05,19020.0,378.0748,378.5193,377.914,378.4058,19020.0
2021-09-29 13:20:00,400.09,400.26,400.03,400.11,32505.0,378.4437,378.6045,378.3869,378.4626,32505.0
2021-09-29 13:25:00,400.17,400.18,399.53,399.62,26416.0,378.5193,378.5288,377.914,377.9991,26416.0
2021-09-29 13:30:00,399.57,399.63,399.15,399.43,26982.0,377.9518,378.0086,377.5545,377.8194,26982.0
2021-09-29 13:35:00,399.32,399.32,399.13,399.16,25012.0,377.7153,377.7153,377.5356,377.564,25012.0
2021-09-29 13:40:00,399.16,399.57,398.86,399.4,53762.0,377.564,377.9518,377.2802,377.791,53762.0
2021-09-29 13:45:00,399.4,399.63,399.23,399.28,19419.0,377.791,378.0086,377.6302,377.6775,19419.0
2021-09-29 13:50:00,399.26,399.73,399.21,399.58,20769.0,377.6586,378.1032,377.6113,377.9613,20769.0
2021-09-29 13:55:00,399.6,399.89,399.56,399.85,25726.0,377.9802,378.2545,377.9423,378.2167,25726.0
2021-09-29 14:00:00,399.84,400.11,399.77,400.01,66519.0,378.2072,378.4626,378.141,378.368,66519.0
2021-09-29 14:05:00,400.04,400.68,399.94,400.57,25190.0,378.3964,379.0018,378.3018,378.8977,25190.0
2021-09-29 14:10:00,400.66,401.37,400.66,401.37,49926.0,378.9828,379.6544,378.9828,379.6544,49926.0
2021-09-29 14:15:00,401.37,401.39,401.15,401.16,59485.0,379.6544,379.6733,379.4463,379.4558,59485.0
2021-09-29 14:20:00,401.18,401.26,400.95,401.0,31730.0,379.4747,379.5504,379.2571,379.3044,31730.0
2021-09-29 14:25:00,401.02,401.13,401.0,401.03,14805.0,379.3234,379.4274,379.3044,379.3328,14805.0
2021-09-29 14:30:00,401.07,401.39,401.04,401.37,22746.0,379.3707,379.6733,379.3423,379.6544,22746.0
2021-09-29 14:35:00,401.37,401.37,401.13,401.19,8659.0,379.6544,379.6544,379.4274,379.4842,8659.0
2021-09-29 14:40:00,401.19,401.65,401.11,401.51,13254.0,379.4842,379.9193,379.4085,379.7868,13254.0
2021-09-29 14:45:00,401.54,401.7,401.16,401.16,42845.0,379.8152,379.9666,379.4558,379.4558,42845.0
2021-09-29 14:50:00,401.34,401.55,401.27,401.49,14563.0,379.626,379.8247,379.5598,379.7679,14563.0
2021-09-29 14:55:00,401.5,401.5,401.24,401.4,27744.0,379.7774,379.7774,379.5315,379.6828,27744.0
2021-09-29 15:00:00,401.49,401.65,400.87,400.88,39890.0,379.7679,379.9193,379.1815,379.1909,39890.0
2021-09-29 15:05:00,400.89,401.34,400.82,401.07,17248.0,379.2004,379.626,379.1342,379.3707,17248.0
2021-09-29 15:10:00,401.15,401.34,401.01,401.34,19743.0,379.4463,379.626,379.3139,379.626,19743.0
2021-09-29 15:15:00,401.24,401.39,401.08,401.13,13486.0,379.5315,379.6733,379.3801,379.4274,13486.0
2021-09-29 15:20:00,401.14,401.16,400.82,400.85,28712.0,379.4369,379.4558,379.1342,379.1626,28712.0
2021-09-29 15:25:00,400.87,401.14,400.87,400.96,26071.0,379.1815,379.4369,379.1815,379.2666,26071.0
2021-09-29 15:30:00,400.95,401.05,400.78,400.92,37859.0,379.2571,379.3517,379.0963,379.2288,37859.0
2021-09-29 15:35:00,400.93,400.96,400.49,400.54,31715.0,379.2382,379.2666,378.822,378.8693,31715.0
2021-09-29 15:40:00,400.56,400.56,399.99,400.04,41674.0,378.8882,378.8882,378.3491,378.3964,41674.0
2021-09-29 15:45:00,400.03,400.26,399.89,400.12,54020.0,378.3869,378.6045,378.2545,378.4721,54020.0
2021-09-29 15:50:00,400.1,400.12,399.33,399.33,77740.0,378.4531,378.4721,377.7248,377.7248,77740.0
2021-09-29 15:55:00,399.34,399.43,398.96,399.4,143539.0,377.7343,377.8194,377.3748,377.791,143539.0
2021-09-30 09:30:00,400.85,401.52,400.7,400.96,168238.0,379.1626,379.7963,379.0207,379.2666,168238.0
2021-09-30 09:35:00,401.03,401.28,400.14,400.4,86268.0,379.3328,379.5693,378.491,378.7369,86268.0
2021-09-30 09:40:00,400.42,400.83,400.21,400.62,61595.0,378.7558,379.1436,378.5572,378.945,61595.0
2021-09-30 09:45:00,400.64,401.22,400.43,401.22,62776.0,378.9639,379.5125,378.7653,379.5125,62776.0
2021-09-30 09:50:00,401.25,401.5,401.11,401.46,56255.0,379.5409,379.7774,379.4085,379.7396,56255.0
2021-09-30 09:55:00,401.4,401.47,400.59,400.67,70489.0,379.6828,379.749,378.9166,378.9923,70489.0
2021-09-30 10:00:00,400.64,400.85,400.45,400.57,54055.0,378.9639,379.1626,378.7842,378.8977,54055.0
2021-09-30 10:05:00,400.58,400.63,399.59,400.22,112250.0,378.9072,378.9545,377.9707,378.5666,112250.0
2021-09-30 10:10:00,400.31,400.51,399.72,399.73,86336.0,378.6518,378.841,378.0937,378.1032,86336.0
2021-09-30 10:15:00,399.72,400.89,399.71,400.76,132244.0,378.0937,379.2004,378.0842,379.0774,132244.0
2021-09-30 10:20:00,400.73,400.92,399.8,399.8,87475.0,379.049,379.2288,378.1694,378.1694,87475.0
2021-09-30 10:25:00,399.78,400.36,399.78,400.04,54950.0,378.1504,378.6991,378.1504,378.3964,54950.0
2021-09-30 10:30:00,399.99,400.16,399.53,400.04,62197.0,378.3491,378.5099,377.914,378.3964,62197.0
2021-09-30 10:35:00,400.12,400.13,399.75,399.88,34285.0,378.4721,378.4815,378.1221,378.245,34285.0
2021-09-30 10:40:00,399.88,399.88,399.16,399.46,102859.0,378.245,378.245,377.564,377.8478,102859.0
2021-09-30 10:45:00,399.52,399.64,399.2,399.36,55851.0,377.9045,378.018,377.6018,377.7532,55851.0
2021-09-30 10:50:00,399.37,399.46,399.01,399.11,45329.0,377.7626,377.8478,377.4221,377.5167,45329.0
2021-09-30 10:55:00,399.11,399.11,398.42,398.74,111731.0,377.5167,377.5167,376.864,377.1667,111731.0
2021-09-30 11:00:00,398.73,399.09,398.47,398.98,59197.0,377.1573,377.4978,376.9113,377.3937,59197.0
2021-09-30 11:05:00,398.95,399.34,398.83,399.25,70356.0,377.3654,377.7343,377.2518,377.6491,70356.0
2021-09-30 11:10:00,399.26,399.39,399.09,399.31,25280.0,377.6586,377.7815,377.4978,377.7059,25280.0
2021-09-30 11:15:00,399.35,400.03,399.35,399.86,47455.0,377.7437,378.3869,377.7437,378.2261,47455.0
2021-09-30 11:20:00,399.81,399.87,399.28,399.28,42408.0,378.1788,378.2356,377.6775,377.6775,42408.0
2021-09-30 11:25:00,399.29,399.66,399.23,399.65,31174.0,377.687,378.0369,377.6302,378.0275,31174.0
2021-09-30 11:30:00,399.62,399.63,398.52,398.52,54523.0,377.9991,378.0086,376.9586,376.9586,54523.0
2021-09-30 11:35:00,398.54,398.59,397.88,398.03,86860.0,376.9775,377.0248,376.3532,376.4951,86860.0
2021-09-30 11:40:00,397.98,398.01,397.35,397.7,134497.0,376.4478,376.4762,375.8519,376.183,134497.0
2021-09-30 11:45:00,397.65,397.74,396.86,397.12,91714.0,376.1357,376.2208,375.3884,375.6344,91714.0
2021-09-30 11:50:00,397.14,397.42,396.71,397.42,75405.0,375.6533,375.9181,375.2465,375.9181,75405.0
2021-09-30 11:55:00,397.4,397.48,397.06,397.37,52212.0,375.8992,375.9749,375.5776,375.8708,52212.0
2021-09-30 12:00:00,397.37,397.57,396.79,396.8,55071.0,375.8708,376.06,375.3222,375.3317,55071.0
2021-09-30 12:05:00,396.81,396.91,395.79,395.82,110966.0,375.3411,375.4357,374.3763,374.4047,110966.0
2021-09-30 12:10:00,395.82,396.19,395.4,395.94,173149.0,374.4047,374.7547,374.0074,374.5182,173149.0
2021-09-30 12:15:00,395.94,396.14,395.67,395.91,80589.0,374.5182,374.7074,374.2628,374.4898,80589.0
2021-09-30 12:20:00,395.93,396.34,395.54,395.68,85712.0,374.5087,374.8966,374.1398,374.2723,85712.0
2021-09-30 12:25:00,395.7,396.24,395.69,395.69,88626.0,374.2912,374.802,374.2817,374.2817,88626.0
2021-09-30 12:30:00,395.66,395.98,395.3,395.97,133331.0,374.2534,374.556,373.9128,374.5466,133331.0
2021-09-30 12:35:00,395.95,396.41,395.73,396.18,105968.0,374.5277,374.9628,374.3196,374.7452,105968.0
2021-09-30 12:40:00,396.16,396.34,395.85,395.97,58202.0,374.7263,374.8966,374.4331,374.5466,58202.0
2021-09-30 12:45:00,395.96,396.53,395.75,396.53,47679.0,374.5371,375.0763,374.3385,375.0763,47679.0
2021-09-30 12:50:00,396.55,396.65,396.19,396.39,94665.0,375.0952,375.1898,374.7547,374.9439,94665.0
2021-09-30 12:55:00,396.42,396.44,395.87,396.12,56534.0,374.9722,374.9912,374.452,374.6885,56534.0
2021-09-30 13:00:00,396.11,396.71,395.88,396.66,63020.0,374.679,375.2465,374.4615,375.1992,63020.0
2021-09-30 13:05:00,396.63,397.12,396.51,397.09,51055.0,375.1709,375.6344,375.0574,375.606,51055.0
2021-09-30 13:10:00,397.1,397.18,396.77,396.91,47143.0,375.6154,375.6911,375.3033,375.4357,47143.0
2021-09-30 13:15:00,396.92,397.36,396.59,397.01,103354.0,375.4452,375.8614,375.133,375.5303,103354.0
2021-09-30 13:20:00,397.0,397.05,396.28,396.34,56032.0,375.5209,375.5681,374.8398,374.8966,56032.0
2021-09-30 13:25:00,396.37,396.47,396.09,396.16,51886.0,374.9249,375.0195,374.6601,374.7263,51886.0
2021-09-30 13:30:00,396.11,396.17,395.85,395.96,36773.0,374.679,374.7358,374.4331,374.5371,36773.0
2021-09-30 13:35:00,395.96,396.55,395.7,396.35,66255.0,374.5371,375.0952,374.2912,374.906,66255.0
2021-09-30 13:40:00,396.37,396.57,396.16,396.3,76486.0,374.9249,375.1141,374.7263,374.8587,76486.0
2021-09-30 13:45:00,396.32,396.65,396.11,396.42,76589.0,374.8776,375.1898,374.679,374.9722,76589.0
2021-09-30 13:50:00,396.52,397.03,396.37,396.98,85500.0,375.0668,375.5492,374.9249,375.5019,85500.0
2021-09-30 13:55:00,396.93,397.03,396.79,397.03,81724.0,375.4546,375.5492,375.3222,375.5492,81724.0
2021-09-30 14:00:00,397.04,397.7,396.97,397.47,99083.0,375.5587,376.183,375.4925,375.9654,99083.0
2021-09-30 14:05:00,397.48,398.24,397.47,398.18,98561.0,375.9749,376.6938,375.9654,376.637,98561.0
2021-09-30 14:10:00,398.16,398.16,397.73,398.0,89295.0,376.6181,376.6181,376.2114,376.4668,89295.0
2021-09-30 14:15:00,397.99,398.01,397.28,397.28,59828.0,376.4573,376.4762,375.7857,375.7857,59828.0
2021-09-30 14:20:00,397.28,397.5,397.21,397.34,73565.0,375.7857,375.9938,375.7195,375.8425,73565.0
2021-09-30 14:25:00,397.31,397.81,397.19,397.81,36148.0,375.8141,376.287,375.7006,376.287,36148.0
2021-09-30 14:30:00,397.77,398.31,397.64,398.28,59076.0,376.2492,376.76,376.1262,376.7316,59076.0
2021-09-30 14:35:00,398.27,398.29,397.73,397.73,68993.0,376.7221,376.7411,376.2114,376.2114,68993.0
2021-09-30 14:40:00,397.72,398.51,397.71,398.37,84277.0,376.2019,376.9492,376.1924,376.8167,84277.0
2021-09-30 14:45:00,398.39,398.47,398.07,398.34,53354.0,376.8357,376.9113,376.533,376.7884,53354.0
2021-09-30 14:50:00,398.34,398.88,398.01,398.02,137267.0,376.7884,377.2991,376.4762,376.4857,137267.0
2021-09-30 14:55:00,397.98,397.98,397.5,397.51,63178.0,376.4478,376.4478,375.9938,376.0033,63178.0
2021-09-30 15:00:00,397.53,397.8,397.1,397.31,110270.0,376.0222,376.2776,375.6154,375.8141,110270.0
2021-09-30 15:05:00,397.29,397.87,397.29,397.61,57001.0,375.7952,376.3438,375.7952,376.0979,57001.0
2021-09-30 15:10:00,397.66,398.22,397.66,398.08,74240.0,376.1451,376.6748,376.1451,376.5424,74240.0
2021-09-30 15:15:00,398.14,398.61,398.09,398.15,66571.0,376.5992,377.0437,376.5519,376.6086,66571.0
2021-09-30 15:20:00,398.11,398.11,397.6,397.61,57632.0,376.5708,376.5708,376.0884,376.0979,57632.0
2021-09-30 15:25:00,397.58,397.86,397.39,397.41,60750.0,376.0695,376.3343,375.8898,375.9087,60750.0
2021-09-30 15:30:00,397.4,398.24,397.3,398.01,76413.0,375.8992,376.6938,375.8046,376.4762,76413.0
2021-09-30 15:35:00,397.97,398.01,397.16,397.17,53678.0,376.4384,376.4762,375.6722,375.6817,53678.0
2021-09-30 15:40:00,397.14,397.29,396.46,396.53,165056.0,375.6533,375.7952,375.0101,375.0763,165056.0
2021-09-30 15:45:00,396.55,396.55,396.03,396.08,126778.0,375.0952,375.0952,374.6033,374.6506,126778.0
2021-09-30 15:50:00,396.06,396.32,395.38,395.5,225726.0,374.6317,374.8776,373.9885,374.102,225726.0
2021-09-30 15:55:00,395.48,395.53,394.34,394.54,565878.0,374.0831,374.1304,373.0048,373.1939,565878.0
2021-10-01 09:30:00,396.24,396.8,395.57,395.69,239285.0,374.802,375.3317,374.1682,374.2817,239285.0
2021-10-01 09:35:00,395.55,396.02,395.08,395.11,108184.0,374.1493,374.5939,373.7047,373.7331,108184.0
2021-10-01 09:40:00,395.06,395.39,394.67,394.67,112212.0,373.6858,373.998,373.3169,373.3169,112212.0
2021-10-01 09:45:00,394.64,395.15,394.46,394.86,144012.0,373.2885,373.7709,373.1183,373.4966,144012.0
2021-10-01 09:50:00,394.82,395.01,394.34,394.66,128288.0,373.4588,373.6385,373.0048,373.3075,128288.0
2021-10-01 09:55:00,394.67,394.83,394.21,394.77,121797.0,373.3169,373.4683,372.8818,373.4115,121797.0
2021-10-01 10:00:00,394.88,395.61,394.38,394.69,217413.0,373.5156,374.2061,373.0426,373.3358,217413.0
2021-10-01 10:05:00,394.68,395.4,394.48,395.09,83320.0,373.3264,374.0074,373.1372,373.7142,83320.0
2021-10-01 10:10:00,395.09,395.34,394.72,394.93,94860.0,373.7142,373.9507,373.3642,373.5628,94860.0
2021-10-01 10:15:00,394.86,394.93,393.41,393.53,180723.0,373.4966,373.5628,372.1251,372.2386,180723.0
2021-10-01 10:20:00,393.57,393.67,392.77,392.95,117200.0,372.2764,372.371,371.5197,371.69,117200.0
2021-10-01 10:25:00,392.93,393.61,392.8,393.21,99331.0,371.6711,372.3143,371.5481,371.9359,99331.0
2021-10-01 10:30:00,393.18,393.47,392.98,393.25,112307.0,371.9075,372.1818,371.7184,371.9737,112307.0
2021-10-01 10:35:00,393.23,393.72,392.91,392.91,94591.0,371.9548,372.4183,371.6521,371.6521,94591.0
2021-10-01 10:40:00,392.92,393.79,392.9,393.08,86243.0,371.6616,372.4845,371.6427,371.8129,86243.0
2021-10-01 10:45:00,393.06,393.82,392.77,393.78,105584.0,371.794,372.5129,371.5197,372.4751,105584.0
2021-10-01 10:50:00,393.77,393.89,393.48,393.63,83330.0,372.4656,372.5791,372.1913,372.3332,83330.0
2021-10-01 10:55:00,393.64,394.6,393.58,394.55,95351.0,372.3426,373.2507,372.2859,373.2034,95351.0
2021-10-01 11:00:00,394.55,394.99,394.41,394.5,135992.0,373.2034,373.6196,373.071,373.1561,135992.0
2021-10-01 11:05:00,394.49,394.65,393.83,393.83,48198.0,373.1467,373.298,372.5224,372.5224,48198.0
2021-10-01 11:10:00,393.82,395.8,393.74,395.6,97329.0,372.5129,374.3858,372.4372,374.1966,97329.0
2021-10-01 11:15:00,395.67,395.85,395.39,395.81,68802.0,374.2628,374.4331,373.998,374.3952,68802.0
2021-10-01 11:20:00,395.84,396.17,395.5,396.17,64795.0,374.4236,374.7358,374.102,374.7358,64795.0
2021-10-01 11:25:00,396.18,396.22,395.66,395.69,70520.0,374.7452,374.7831,374.2534,374.2817,70520.0
2021-10-01 11:30:00,395.71,396.29,395.66,396.24,74634.0,374.3006,374.8493,374.2534,374.802,74634.0
2021-10-01 11:35:00,396.25,396.67,396.01,396.57,77837.0,374.8114,375.2087,374.5844,375.1141,77837.0
2021-10-01 11:40:00,396.61,397.08,396.47,396.97,64198.0,375.152,375.5965,375.0195,375.4925,64198.0
2021-10-01 11:45:00,396.97,397.23,396.87,396.9,67078.0,375.4925,375.7384,375.3979,375.4263,67078.0
2021-10-01 11:50:00,396.91,396.98,396.47,396.86,53704.0,375.4357,375.5019,375.0195,375.3884,53704.0
2021-10-01 11:55:00,396.87,396.87,396.34,396.6,59113.0,375.3979,375.3979,374.8966,375.1425,59113.0
2021-10-01 12:00:00,396.7,396.84,396.24,396.36,74999.0,375.2371,375.3695,374.802,374.9155,74999.0
2021-10-01 12:05:00,396.42,396.91,396.26,396.85,43478.0,374.9722,375.4357,374.8209,375.379,43478.0
2021-10-01 12:10:00,396.85,396.85,396.35,396.36,38027.0,375.379,375.379,374.906,374.9155,38027.0
2021-10-01 12:15:00,396.37,396.5,396.0,396.28,44441.0,374.9249,375.0479,374.575,374.8398,44441.0
2021-10-01 12:20:00,396.29,396.94,396.27,396.76,66007.0,374.8493,375.4641,374.8304,375.2938,66007.0
2021-10-01 12:25:00,396.76,396.9,396.61,396.73,48998.0,375.2938,375.4263,375.152,375.2655,48998.0
2021-10-01 12:30:00,396.72,397.08,396.69,396.93,55001.0,375.256,375.5965,375.2276,375.4546,55001.0
2021-10-01 12:35:00,396.89,397.09,396.47,396.58,49410.0,375.4168,375.606,375.0195,375.1236,49410.0
2021-10-01 12:40:00,396.61,396.88,396.56,396.81,42797.0,375.152,375.4073,375.1047,375.3411,42797.0
2021-10-01 12:45:00,396.86,397.09,396.76,396.79,51676.0,375.3884,375.606,375.2938,375.3222,51676.0
2021-10-01 12:50:00,396.81,396.91,396.38,396.79,33691.0,375.3411,375.4357,374.9344,375.3222,33691.0
2021-10-01 12:55:00,396.82,396.86,396.5,396.62,31203.0,375.3506,375.3884,375.0479,375.1614,31203.0
2021-10-01 13:00:00,396.63,396.9,396.23,396.72,48731.0,375.1709,375.4263,374.7925,375.256,48731.0
2021-10-01 13:05:00,396.73,397.37,396.68,397.37,38913.0,375.2655,375.8708,375.2182,375.8708,38913.0
2021-10-01 13:10:00,397.38,397.47,397.16,397.27,59193.0,375.8803,375.9654,375.6722,375.7762,59193.0
2021-10-01 13:15:00,397.34,397.47,397.14,397.24,26601.0,375.8425,375.9654,375.6533,375.7479,26601.0
2021-10-01 13:20:00,397.22,397.54,397.2,397.41,29270.0,375.729,376.0316,375.71,375.9087,29270.0
2021-10-01 13:25:00,397.45,397.57,397.34,397.34,37239.0,375.9465,376.06,375.8425,375.8425,37239.0
2021-10-01 13:30:00,397.37,397.91,397.37,397.87,36639.0,375.8708,376.3816,375.8708,376.3438,36639.0
2021-10-01 13:35:00,397.84,398.04,397.84,397.94,75847.0,376.3154,376.5046,376.3154,376.41,75847.0
2021-10-01 13:40:00,397.95,398.16,397.94,398.14,44540.0,376.4195,376.6181,376.41,376.5992,44540.0
2021-10-01 13:45:00,398.16,398.88,398.05,398.86,115137.0,376.6181,377.2991,376.514,377.2802,115137.0
2021-10-01 13:50:00,398.86,398.87,398.56,398.76,101378.0,377.2802,377.2897,376.9965,377.1856,101378.0
2021-10-01 13:55:00,398.78,398.78,398.29,398.35,69870.0,377.2046,377.2046,376.7411,376.7978,69870.0
2021-10-01 14:00:00,398.35,398.76,398.35,398.69,54742.0,376.7978,377.1856,376.7978,377.1194,54742.0
2021-10-01 14:05:00,398.68,399.03,398.68,398.8,55400.0,377.11,377.441,377.11,377.2235,55400.0
2021-10-01 14:10:00,398.83,398.94,398.63,398.67,32222.0,377.2518,377.3559,377.0627,377.1005,32222.0
2021-10-01 14:15:00,398.81,398.99,398.74,398.91,42208.0,377.2329,377.4032,377.1667,377.3275,42208.0
2021-10-01 14:20:00,398.93,399.17,398.93,399.09,40153.0,377.3464,377.5734,377.3464,377.4978,40153.0
2021-10-01 14:25:00,399.11,399.28,398.98,399.02,43821.0,377.5167,377.6775,377.3937,377.4316,43821.0
2021-10-01 14:30:00,399.03,399.27,399.0,399.12,53659.0,377.441,377.668,377.4126,377.5262,53659.0
2021-10-01 14:35:00,399.13,399.29,399.11,399.25,30422.0,377.5356,377.687,377.5167,377.6491,30422.0
2021-10-01 14:40:00,399.25,399.43,398.96,398.97,45765.0,377.6491,377.8194,377.3748,377.3843,45765.0
2021-10-01 14:45:00,398.98,399.3,398.95,399.3,60252.0,377.3937,377.6964,377.3654,377.6964,60252.0
2021-10-01 14:50:00,399.3,399.67,399.07,399.66,59507.0,377.6964,378.0464,377.4789,378.0369,59507.0
2021-10-01 14:55:00,399.65,399.84,399.61,399.68,42093.0,378.0275,378.2072,377.9896,378.0559,42093.0
2021-10-01 15:00:00,399.72,400.25,399.72,400.21,57838.0,378.0937,378.595,378.0937,378.5572,57838.0
2021-10-01 15:05:00,400.21,400.26,400.07,400.26,76796.0,378.5572,378.6045,378.4248,378.6045,76796.0
2021-10-01 15:10:00,400.25,400.62,400.23,400.62,81979.0,378.595,378.945,378.5761,378.945,81979.0
2021-10-01 15:15:00,400.64,400.85,400.16,400.25,89791.0,378.9639,379.1626,378.5099,378.595,89791.0
2021-10-01 15:20:00,400.25,400.47,400.18,400.24,57730.0,378.595,378.8031,378.5288,378.5856,57730.0
2021-10-01 15:25:00,400.24,400.27,399.76,399.77,61048.0,378.5856,378.6139,378.1315,378.141,61048.0
2021-10-01 15:30:00,399.77,399.91,399.43,399.91,77083.0,378.141,378.2734,377.8194,378.2734,77083.0
2021-10-01 15:35:00,399.9,399.9,399.48,399.49,60408.0,378.264,378.264,377.8667,377.8761,60408.0
2021-10-01 15:40:00,399.5,399.66,399.39,399.65,86779.0,377.8856,378.0369,377.7815,378.0275,86779.0
2021-10-01 15:45:00,399.65,399.75,399.01,399.17,100915.0,378.0275,378.1221,377.4221,377.5734,100915.0
2021-10-01 15:50:00,399.21,400.24,399.2,399.88,165905.0,377.6113,378.5856,377.6018,378.245,165905.0
2021-10-01 15:55:00,399.89,399.91,398.6,399.18,428378.0,378.2545,378.2734,377.0343,377.5829,428378.0
2021-10-04 09:30:00,398.06,398.94,397.9,398.5,351205.0,376.5235,377.3559,376.3722,376.9397,351205.0
2021-10-04 09:35:00,398.45,398.53,397.92,398.4,43759.0,376.8924,376.9681,376.3911,376.8451,43759.0
2021-10-04 09:40:00,398.26,398.38,397.45,397.57,48128.0,376.7127,376.8262,375.9465,376.06,48128.0
2021-10-04 09:45:00,397.51,397.83,397.31,397.49,58899.0,376.0033,376.3059,375.8141,375.9843,58899.0
2021-10-04 09:50:00,397.48,397.91,397.35,397.68,50541.0,375.9749,376.3816,375.8519,376.1641,50541.0
2021-10-04 09:55:00,397.63,398.04,397.5,397.78,43074.0,376.1168,376.5046,375.9938,376.2587,43074.0
2021-10-04 10:00:00,397.72,398.22,396.64,396.64,88798.0,376.2019,376.6748,375.1803,375.1803,88798.0
2021-10-04 10:05:00,396.65,396.97,396.52,396.8,53072.0,375.1898,375.4925,375.0668,375.3317,53072.0
2021-10-04 10:10:00,396.74,397.31,396.65,397.1,61021.0,375.2749,375.8141,375.1898,375.6154,61021.0
2021-10-04 10:15:00,397.04,397.13,396.14,396.23,92166.0,375.5587,375.6438,374.7074,374.7925,92166.0
2021-10-04 10:20:00,396.23,396.4,395.45,395.47,124955.0,374.7925,374.9533,374.0547,374.0736,124955.0
2021-10-04 10:25:00,395.51,395.62,395.14,395.32,83932.0,374.1115,374.2155,373.7615,373.9317,83932.0
2021-10-04 10:30:00,395.2,395.22,394.35,394.38,92255.0,373.8182,373.8372,373.0142,373.0426,92255.0
2021-10-04 10:35:00,394.31,394.31,393.22,393.63,149476.0,372.9764,372.9764,371.9454,372.3332,149476.0
2021-10-04 10:40:00,393.63,394.58,393.55,394.55,254373.0,372.3332,373.2318,372.2575,373.2034,254373.0
2021-10-04 10:45:00,394.52,394.52,393.73,393.75,91618.0,373.175,373.175,372.4278,372.4467,91618.0
2021-10-04 10:50:00,393.76,393.98,392.66,392.68,107399.0,372.4562,372.6642,371.4157,371.4346,107399.0
2021-10-04 10:55:00,392.67,393.56,392.62,393.5,84019.0,371.4251,372.267,371.3778,372.2102,84019.0
2021-10-04 11:00:00,393.47,393.47,392.7,393.09,103124.0,372.1818,372.1818,371.4535,371.8224,103124.0
2021-10-04 11:05:00,393.16,393.88,392.74,393.72,77098.0,371.8886,372.5697,371.4913,372.4183,77098.0
2021-10-04 11:10:00,393.65,394.07,393.48,394.0,54131.0,372.3521,372.7494,372.1913,372.6832,54131.0
2021-10-04 11:15:00,393.97,394.22,393.5,393.85,59278.0,372.6548,372.8913,372.2102,372.5413,59278.0
2021-10-04 11:20:00,393.84,393.91,392.95,393.06,83046.0,372.5318,372.598,371.69,371.794,83046.0
2021-10-04 11:25:00,393.05,393.49,392.74,393.38,78472.0,371.7846,372.2008,371.4913,372.0967,78472.0
2021-10-04 11:30:00,393.33,393.49,392.53,392.54,100150.0,372.0494,372.2008,371.2927,371.3022,100150.0
2021-10-04 11:35:00,392.56,392.77,392.04,392.07,73900.0,371.3211,371.5197,370.8292,370.8576,73900.0
2021-10-04 11:40:00,392.07,392.71,391.96,392.6,63487.0,370.8576,371.463,370.7535,371.3589,63487.0
2021-10-04 11:45:00,392.53,392.9,392.45,392.69,58148.0,371.2927,371.6427,371.217,371.444,58148.0
2021-10-04 11:50:00,392.68,393.41,392.61,393.41,44204.0,371.4346,372.1251,371.3684,372.1251,44204.0
2021-10-04 11:55:00,393.39,394.09,392.99,393.86,124166.0,372.1062,372.7683,371.7278,372.5507,124166.0
2021-10-04 12:00:00,393.83,393.87,393.37,393.37,54613.0,372.5224,372.5602,372.0873,372.0873,54613.0
2021-10-04 12:05:00,393.42,394.0,393.37,393.94,61002.0,372.1345,372.6832,372.0873,372.6264,61002.0
2021-10-04 12:10:00,393.91,393.91,393.53,393.73,43663.0,372.598,372.598,372.2386,372.4278,43663.0
2021-10-04 12:15:00,393.73,393.88,393.48,393.62,42851.0,372.4278,372.5697,372.1913,372.3237,42851.0
2021-10-04 12:20:00,393.58,393.64,392.96,392.96,54934.0,372.2859,372.3426,371.6994,371.6994,54934.0
2021-10-04 12:25:00,392.97,393.22,392.76,392.97,57549.0,371.7089,371.9454,371.5103,371.7089,57549.0
2021-10-04 12:30:00,392.98,393.38,392.85,393.35,54229.0,371.7184,372.0967,371.5954,372.0683,54229.0
2021-10-04 12:35:00,393.28,393.36,392.84,392.95,35271.0,372.0021,372.0778,371.5859,371.69,35271.0
2021-10-04 12:40:00,392.94,392.97,392.3,392.38,94169.0,371.6805,371.7089,371.0751,371.1508,94169.0
2021-10-04 12:45:00,392.37,392.77,392.25,392.74,54943.0,371.1414,371.5197,371.0278,371.4913,54943.0
2021-10-04 12:50:00,392.79,392.99,392.28,392.98,64449.0,371.5386,371.7278,371.0562,371.7184,64449.0
2021-10-04 12:55:00,392.94,393.15,392.77,392.77,73260.0,371.6805,371.8792,371.5197,371.5197,73260.0
2021-10-04 13:00:00,392.76,392.89,392.16,392.16,51114.0,371.5103,371.6332,370.9427,370.9427,51114.0
2021-10-04 13:05:00,392.17,393.26,392.11,393.19,43920.0,370.9522,371.9832,370.8954,371.917,43920.0
2021-10-04 13:10:00,393.18,393.68,393.03,393.52,55234.0,371.9075,372.3805,371.7656,372.2291,55234.0
2021-10-04 13:15:00,393.55,393.55,393.0,393.13,44299.0,372.2575,372.2575,371.7373,371.8602,44299.0
2021-10-04 13:20:00,393.12,393.35,392.8,393.28,24820.0,371.8508,372.0683,371.5481,372.0021,24820.0
2021-10-04 13:25:00,393.22,393.25,392.62,392.77,47945.0,371.9454,371.9737,371.3778,371.5197,47945.0
2021-10-04 13:30:00,392.75,393.28,392.74,393.19,61663.0,371.5008,372.0021,371.4913,371.917,61663.0
2021-10-04 13:35:00,393.17,393.38,392.97,393.35,30245.0,371.8981,372.0967,371.7089,372.0683,30245.0
2021-10-04 13:40:00,393.33,393.33,392.82,393.14,27528.0,372.0494,372.0494,371.567,371.8697,27528.0
2021-10-04 13:45:00,393.11,393.42,392.93,393.4,45804.0,371.8413,372.1345,371.6711,372.1156,45804.0
2021-10-04 13:50:00,393.36,393.52,392.96,393.08,28443.0,372.0778,372.2291,371.6994,371.8129,28443.0
2021-10-04 13:55:00,393.05,393.06,392.84,392.88,27312.0,371.7846,371.794,371.5859,371.6238,27312.0
2021-10-04 14:00:00,392.87,393.52,392.83,393.31,62209.0,371.6143,372.2291,371.5765,372.0305,62209.0
2021-10-04 14:05:00,393.35,393.75,393.09,393.51,51379.0,372.0683,372.4467,371.8224,372.2197,51379.0
2021-10-04 14:10:00,393.51,393.6,392.77,392.95,63418.0,372.2197,372.3048,371.5197,371.69,63418.0
2021-10-04 14:15:00,392.93,393.51,392.93,393.46,36289.0,371.6711,372.2197,371.6711,372.1724,36289.0
2021-10-04 14:20:00,393.47,393.98,393.36,393.61,45559.0,372.1818,372.6642,372.0778,372.3143,45559.0
2021-10-04 14:25:00,393.6,393.6,393.11,393.24,50285.0,372.3048,372.3048,371.8413,371.9643,50285.0
2021-10-04 14:30:00,393.26,393.41,392.87,393.12,83999.0,371.9832,372.1251,371.6143,371.8508,83999.0
2021-10-04 14:35:00,393.08,393.47,392.85,393.31,61727.0,371.8129,372.1818,371.5954,372.0305,61727.0
2021-10-04 14:40:00,393.28,393.59,393.1,393.52,47179.0,372.0021,372.2953,371.8319,372.2291,47179.0
2021-10-04 14:45:00,393.54,394.0,393.48,393.99,40875.0,372.2481,372.6832,372.1913,372.6737,40875.0
2021-10-04 14:50:00,393.94,393.97,393.43,393.72,31049.0,372.6264,372.6548,372.144,372.4183,31049.0
2021-10-04 14:55:00,393.73,393.88,393.5,393.7,57774.0,372.4278,372.5697,372.2102,372.3994,57774.0
2021-10-04 15:00:00,393.75,394.43,393.57,394.39,47429.0,372.4467,373.0899,372.2764,373.0521,47429.0
2021-10-04 15:05:00,394.37,394.59,393.97,394.12,55483.0,373.0331,373.2412,372.6548,372.7967,55483.0
2021-10-04 15:10:00,394.1,394.1,393.65,393.76,92752.0,372.7778,372.7778,372.3521,372.4562,92752.0
2021-10-04 15:15:00,393.87,394.07,393.2,393.23,51924.0,372.5602,372.7494,371.9264,371.9548,51924.0
2021-10-04 15:20:00,393.29,393.34,392.86,393.06,47731.0,372.0116,372.0589,371.6048,371.794,47731.0
2021-10-04 15:25:00,393.04,393.38,392.89,393.14,57732.0,371.7751,372.0967,371.6332,371.8697,57732.0
2021-10-04 15:30:00,393.12,393.76,393.04,393.59,96875.0,371.8508,372.4562,371.7751,372.2953,96875.0
2021-10-04 15:35:00,393.56,393.61,392.92,392.93,60445.0,372.267,372.3143,371.6616,371.6711,60445.0
2021-10-04 15:40:00,392.96,394.37,392.96,394.15,107467.0,371.6994,373.0331,371.6994,372.8251,107467.0
2021-10-04 15:45:00,394.2,394.44,393.93,393.98,76001.0,372.8723,373.0994,372.617,372.6642,76001.0
2021-10-04 15:50:00,393.95,393.96,392.88,393.03,141028.0,372.6359,372.6453,371.6238,371.7656,141028.0
2021-10-04 15:55:00,393.09,394.19,393.09,394.15,397774.0,371.8224,372.8629,371.8224,372.8251,397774.0
2021-10-05 09:30:00,395.56,395.92,395.28,395.6,215256.0,374.1588,374.4993,373.8939,374.1966,215256.0
2021-10-05 09:35:00,395.7,396.26,394.79,395.3,109762.0,374.2912,374.8209,373.4304,373.9128,109762.0
2021-10-05 09:40:00,395.39,395.74,395.0,395.09,60606.0,373.998,374.329,373.6291,373.7142,60606.0
2021-10-05 09:45:00,395.2,396.03,395.08,395.98,95194.0,373.8182,374.6033,373.7047,374.556,95194.0
2021-10-05 09:50:00,396.06,396.67,395.98,396.54,63485.0,374.6317,375.2087,374.556,375.0857,63485.0
2021-10-05 09:55:00,396.58,396.91,396.08,396.46,71191.0,375.1236,375.4357,374.6506,375.0101,71191.0
2021-10-05 10:00:00,396.47,397.35,396.39,397.17,108871.0,375.0195,375.8519,374.9439,375.6817,108871.0
2021-10-05 10:05:00,397.16,397.6,396.93,397.53,61344.0,375.6722,376.0884,375.4546,376.0222,61344.0
2021-10-05 10:10:00,397.57,398.05,397.49,398.0,75305.0,376.06,376.514,375.9843,376.4668,75305.0
2021-10-05 10:15:00,398.11,398.21,397.79,397.87,74180.0,376.5708,376.6654,376.2681,376.3438,74180.0
2021-10-05 10:20:00,397.89,398.44,397.83,398.13,73169.0,376.3627,376.8829,376.3059,376.5897,73169.0
2021-10-05 10:25:00,398.14,398.8,398.11,398.76,108133.0,376.5992,377.2235,376.5708,377.1856,108133.0
2021-10-05 10:30:00,398.76,399.03,398.58,398.76,104650.0,377.1856,377.441,377.0154,377.1856,104650.0
2021-10-05 10:35:00,398.74,398.88,398.22,398.27,81516.0,377.1667,377.2991,376.6748,376.7221,81516.0
2021-10-05 10:40:00,398.27,398.81,398.27,398.75,52294.0,376.7221,377.2329,376.7221,377.1762,52294.0
2021-10-05 10:45:00,398.78,399.17,398.77,399.13,60748.0,377.2046,377.5734,377.1951,377.5356,60748.0
2021-10-05 10:50:00,399.12,399.36,399.03,399.35,57971.0,377.5262,377.7532,377.441,377.7437,57971.0
2021-10-05 10:55:00,399.37,399.45,399.17,399.43,62632.0,377.7626,377.8383,377.5734,377.8194,62632.0
2021-10-05 11:00:00,399.41,399.71,399.19,399.65,51912.0,377.8005,378.0842,377.5924,378.0275,51912.0
2021-10-05 11:05:00,399.64,400.01,399.63,399.87,41354.0,378.018,378.368,378.0086,378.2356,41354.0
2021-10-05 11:10:00,399.89,400.0,399.76,399.96,24974.0,378.2545,378.3585,378.1315,378.3207,24974.0
2021-10-05 11:15:00,399.97,400.05,399.79,399.84,39235.0,378.3302,378.4058,378.1599,378.2072,39235.0
2021-10-05 11:20:00,399.82,399.97,399.64,399.65,44161.0,378.1883,378.3302,378.018,378.0275,44161.0
2021-10-05 11:25:00,399.65,399.68,399.49,399.57,59553.0,378.0275,378.0559,377.8761,377.9518,59553.0
2021-10-05 11:30:00,399.58,399.73,399.45,399.7,58837.0,377.9613,378.1032,377.8383,378.0748,58837.0
2021-10-05 11:35:00,399.7,399.86,399.29,399.29,32194.0,378.0748,378.2261,377.687,377.687,32194.0
2021-10-05 11:40:00,399.29,399.33,398.99,399.01,31594.0,377.687,377.7248,377.4032,377.4221,31594.0
2021-10-05 11:45:00,399.01,399.16,398.8,398.8,37500.0,377.4221,377.564,377.2235,377.2235,37500.0
2021-10-05 11:50:00,398.83,399.27,398.82,399.17,45222.0,377.2518,377.668,377.2424,377.5734,45222.0
2021-10-05 11:55:00,399.17,399.5,399.06,399.5,37549.0,377.5734,377.8856,377.4694,377.8856,37549.0
2021-10-05 12:00:00,399.51,399.55,399.23,399.53,22453.0,377.8951,377.9329,377.6302,377.914,22453.0
2021-10-05 12:05:00,399.58,399.88,399.5,399.87,31301.0,377.9613,378.245,377.8856,378.2356,31301.0
2021-10-05 12:10:00,399.87,400.05,399.75,399.75,48234.0,378.2356,378.4058,378.1221,378.1221,48234.0
2021-10-05 12:15:00,399.74,399.78,399.51,399.51,33240.0,378.1126,378.1504,377.8951,377.8951,33240.0
2021-10-05 12:20:00,399.51,399.6,399.03,399.04,47996.0,377.8951,377.9802,377.441,377.4505,47996.0
2021-10-05 12:25:00,399.06,399.37,398.97,399.2,99757.0,377.4694,377.7626,377.3843,377.6018,99757.0
2021-10-05 12:30:00,399.21,399.37,399.03,399.25,25315.0,377.6113,377.7626,377.441,377.6491,25315.0
2021-10-05 12:35:00,399.23,399.31,398.89,398.99,22019.0,377.6302,377.7059,377.3086,377.4032,22019.0
2021-10-05 12:40:00,399.02,399.21,398.88,399.01,20742.0,377.4316,377.6113,377.2991,377.4221,20742.0
2021-10-05 12:45:00,399.02,399.43,399.01,399.36,57259.0,377.4316,377.8194,377.4221,377.7532,57259.0
2021-10-05 12:50:00,399.36,399.36,399.16,399.25,23054.0,377.7532,377.7532,377.564,377.6491,23054.0
2021-10-05 12:55:00,399.22,399.5,399.22,399.46,17704.0,377.6207,377.8856,377.6207,377.8478,17704.0
2021-10-05 13:00:00,399.46,399.53,399.1,399.23,42351.0,377.8478,377.914,377.5072,377.6302,42351.0
2021-10-05 13:05:00,399.22,399.5,399.22,399.44,31143.0,377.6207,377.8856,377.6207,377.8288,31143.0
2021-10-05 13:10:00,399.45,399.65,399.3,399.43,26032.0,377.8383,378.0275,377.6964,377.8194,26032.0
2021-10-05 13:15:00,399.42,399.55,399.23,399.43,27098.0,377.8099,377.9329,377.6302,377.8194,27098.0
2021-10-05 13:20:00,399.47,399.57,399.34,399.54,14033.0,377.8572,377.9518,377.7343,377.9234,14033.0
2021-10-05 13:25:00,399.55,399.61,399.42,399.51,17448.0,377.9329,377.9896,377.8099,377.8951,17448.0
2021-10-05 13:30:00,399.49,399.81,399.41,399.51,26744.0,377.8761,378.1788,377.8005,377.8951,26744.0
2021-10-05 13:35:00,399.51,399.73,399.4,399.73,32531.0,377.8951,378.1032,377.791,378.1032,32531.0
2021-10-05 13:40:00,399.72,400.05,399.72,400.05,29589.0,378.0937,378.4058,378.0937,378.4058,29589.0
2021-10-05 13:45:00,400.03,400.07,399.8,399.92,23841.0,378.3869,378.4248,378.1694,378.2829,23841.0
2021-10-05 13:50:00,399.93,400.14,399.72,399.72,37727.0,378.2923,378.491,378.0937,378.0937,37727.0
2021-10-05 13:55:00,399.74,399.92,399.69,399.92,22756.0,378.1126,378.2829,378.0653,378.2829,22756.0
2021-10-05 14:00:00,399.91,400.24,399.85,400.05,56562.0,378.2734,378.5856,378.2167,378.4058,56562.0
2021-10-05 14:05:00,400.08,400.08,399.76,399.88,27602.0,378.4342,378.4342,378.1315,378.245,27602.0
2021-10-05 14:10:00,399.86,400.04,399.79,399.79,15407.0,378.2261,378.3964,378.1599,378.1599,15407.0
2021-10-05 14:15:00,399.82,399.92,399.67,399.75,36687.0,378.1883,378.2829,378.0464,378.1221,36687.0
2021-10-05 14:20:00,399.77,399.79,399.61,399.71,26512.0,378.141,378.1599,377.9896,378.0842,26512.0
2021-10-05 14:25:00,399.72,400.05,399.71,400.04,32421.0,378.0937,378.4058,378.0842,378.3964,32421.0
2021-10-05 14:30:00,400.06,400.29,400.05,400.21,45951.0,378.4153,378.6329,378.4058,378.5572,45951.0
2021-10-05 14:35:00,400.22,400.29,399.95,400.11,16396.0,378.5666,378.6329,378.3112,378.4626,16396.0
2021-10-05 14:40:00,400.11,400.3,400.03,400.14,39957.0,378.4626,378.6423,378.3869,378.491,39957.0
2021-10-05 14:45:00,400.2,400.36,400.08,400.18,25187.0,378.5477,378.6991,378.4342,378.5288,25187.0
2021-10-05 14:50:00,400.15,400.27,400.05,400.07,37759.0,378.5004,378.6139,378.4058,378.4248,37759.0
2021-10-05 14:55:00,400.11,400.12,399.85,399.9,31948.0,378.4626,378.4721,378.2167,378.264,31948.0
2021-10-05 15:00:00,399.87,400.02,399.77,399.95,19582.0,378.2356,378.3775,378.141,378.3112,19582.0
2021-10-05 15:05:00,400.0,400.05,399.8,399.96,53206.0,378.3585,378.4058,378.1694,378.3207,53206.0
2021-10-05 15:10:00,399.97,400.21,399.86,400.17,17040.0,378.3302,378.5572,378.2261,378.5193,17040.0
2021-10-05 15:15:00,400.18,400.22,399.86,399.97,49758.0,378.5288,378.5666,378.2261,378.3302,49758.0
2021-10-05 15:20:00,399.96,399.98,399.38,399.47,48921.0,378.3207,378.3396,377.7721,377.8572,48921.0
2021-10-05 15:25:00,399.46,399.63,399.33,399.4,82606.0,377.8478,378.0086,377.7248,377.791,82606.0
2021-10-05 15:30:00,399.4,399.57,399.29,399.57,35002.0,377.791,377.9518,377.687,377.9518,35002.0
2021-10-05 15:35:00,399.54,399.76,399.34,399.38,40341.0,377.9234,378.1315,377.7343,377.7721,40341.0
2021-10-05 15:40:00,399.36,399.58,399.29,399.31,37392.0,377.7532,377.9613,377.687,377.7059,37392.0
2021-10-05 15:45:00,399.3,399.35,399.08,399.12,50322.0,377.6964,377.7437,377.4883,377.5262,50322.0
2021-10-05 15:50:00,399.15,399.21,398.4,398.47,128510.0,377.5545,377.6113,376.8451,376.9113,128510.0
2021-10-05 15:55:00,398.47,398.59,397.94,398.11,297528.0,376.9113,377.0248,376.41,376.5708,297528.0
2021-10-06 09:30:00,394.65,395.9,394.35,395.81,236870.0,373.298,374.4804,373.0142,374.3952,236870.0
2021-10-06 09:35:00,395.82,396.52,395.82,396.1,146948.0,374.4047,375.0668,374.4047,374.6695,146948.0
2021-10-06 09:40:00,396.14,396.48,395.82,396.39,119592.0,374.7074,375.029,374.4047,374.9439,119592.0
2021-10-06 09:45:00,396.39,396.48,395.35,395.42,165880.0,374.9439,375.029,373.9601,374.0263,165880.0
2021-10-06 09:50:00,395.42,395.46,394.5,394.68,75917.0,374.0263,374.0642,373.1561,373.3264,75917.0
2021-10-06 09:55:00,394.67,394.72,394.08,394.26,165118.0,373.3169,373.3642,372.7588,372.9291,165118.0
2021-10-06 10:00:00,394.19,394.19,393.15,393.44,218306.0,372.8629,372.8629,371.8792,372.1535,218306.0
2021-10-06 10:05:00,393.41,394.1,393.06,393.92,144631.0,372.1251,372.7778,371.794,372.6075,144631.0
2021-10-06 10:10:00,393.86,394.94,393.43,394.86,96664.0,372.5507,373.5723,372.144,373.4966,96664.0
2021-10-06 10:15:00,394.82,394.82,393.74,393.94,43716.0,373.4588,373.4588,372.4372,372.6264,43716.0
2021-10-06 10:20:00,393.93,396.25,393.93,396.13,111948.0,372.617,374.8114,372.617,374.6979,111948.0
2021-10-06 10:25:00,396.15,396.34,395.75,395.83,59091.0,374.7168,374.8966,374.3385,374.4142,59091.0
2021-10-06 10:30:00,395.86,396.71,395.79,396.0,76597.0,374.4425,375.2465,374.3763,374.575,76597.0
2021-10-06 10:35:00,396.02,396.24,395.43,396.2,61691.0,374.5939,374.802,374.0358,374.7641,61691.0
2021-10-06 10:40:00,396.24,396.24,395.46,395.5,65658.0,374.802,374.802,374.0642,374.102,65658.0
2021-10-06 10:45:00,395.5,396.06,395.05,396.06,78948.0,374.102,374.6317,373.6764,374.6317,78948.0
2021-10-06 10:50:00,396.05,396.27,395.57,396.25,84074.0,374.6223,374.8304,374.1682,374.8114,84074.0
2021-10-06 10:55:00,396.27,396.27,395.7,396.15,55901.0,374.8304,374.8304,374.2912,374.7168,55901.0
2021-10-06 11:00:00,396.17,396.62,395.75,396.34,54045.0,374.7358,375.1614,374.3385,374.8966,54045.0
2021-10-06 11:05:00,396.26,396.36,395.78,396.09,27018.0,374.8209,374.9155,374.3669,374.6601,27018.0
2021-10-06 11:10:00,396.12,396.13,395.48,396.03,33322.0,374.6885,374.6979,374.0831,374.6033,33322.0
2021-10-06 11:15:00,396.02,396.03,395.61,395.68,26003.0,374.5939,374.6033,374.2061,374.2723,26003.0
2021-10-06 11:20:00,395.77,395.77,394.81,394.86,65202.0,374.3574,374.3574,373.4493,373.4966,65202.0
2021-10-06 11:25:00,394.81,395.23,394.81,394.9,40527.0,373.4493,373.8466,373.4493,373.5345,40527.0
2021-10-06 11:30:00,394.91,395.34,394.45,394.76,54818.0,373.5439,373.9507,373.1088,373.402,54818.0
2021-10-06 11:35:00,394.76,395.11,394.52,395.05,26668.0,373.402,373.7331,373.175,373.6764,26668.0
2021-10-06 11:40:00,395.18,395.3,394.72,394.89,42505.0,373.7993,373.9128,373.3642,373.525,42505.0
2021-10-06 11:45:00,395.03,395.39,394.87,395.16,55290.0,373.6574,373.998,373.5061,373.7804,55290.0
2021-10-06 11:50:00,395.14,395.94,395.13,395.92,50734.0,373.7615,374.5182,373.752,374.4993,50734.0
2021-10-06 11:55:00,395.91,396.42,395.86,396.28,29285.0,374.4898,374.9722,374.4425,374.8398,29285.0
2021-10-06 12:00:00,396.29,396.38,395.67,395.74,67859.0,374.8493,374.9344,374.2628,374.329,67859.0
2021-10-06 12:05:00,395.72,395.75,394.83,395.02,41341.0,374.3101,374.3385,373.4683,373.648,41341.0
2021-10-06 12:10:00,394.99,395.08,394.82,394.88,29870.0,373.6196,373.7047,373.4588,373.5156,29870.0
2021-10-06 12:15:00,394.83,395.3,394.74,395.2,29360.0,373.4683,373.9128,373.3831,373.8182,29360.0
2021-10-06 12:20:00,395.17,395.22,394.85,395.07,30272.0,373.7899,373.8372,373.4872,373.6953,30272.0
2021-10-06 12:25:00,395.05,395.44,394.52,394.92,35919.0,373.6764,374.0453,373.175,373.5534,35919.0
2021-10-06 12:30:00,394.92,395.07,394.75,395.04,29423.0,373.5534,373.6953,373.3926,373.6669,29423.0
2021-10-06 12:35:00,395.1,395.12,394.74,395.12,23894.0,373.7237,373.7426,373.3831,373.7426,23894.0
2021-10-06 12:40:00,395.12,395.7,395.12,395.66,22214.0,373.7426,374.2912,373.7426,374.2534,22214.0
2021-10-06 12:45:00,395.67,395.8,395.15,395.27,15536.0,374.2628,374.3858,373.7709,373.8845,15536.0
2021-10-06 12:50:00,395.37,395.57,395.21,395.38,11665.0,373.979,374.1682,373.8277,373.9885,11665.0
2021-10-06 12:55:00,395.35,395.83,395.27,395.35,21122.0,373.9601,374.4142,373.8845,373.9601,21122.0
2021-10-06 13:00:00,395.36,395.58,394.99,395.19,19074.0,373.9696,374.1777,373.6196,373.8088,19074.0
2021-10-06 13:05:00,395.16,395.17,394.61,394.95,28262.0,373.7804,373.7899,373.2602,373.5818,28262.0
2021-10-06 13:10:00,394.88,395.39,394.66,395.37,30854.0,373.5156,373.998,373.3075,373.979,30854.0
2021-10-06 13:15:00,395.34,395.54,395.3,395.49,38697.0,373.9507,374.1398,373.9128,374.0926,38697.0
2021-10-06 13:20:00,395.52,396.04,395.35,395.85,28929.0,374.1209,374.6128,373.9601,374.4331,28929.0
2021-10-06 13:25:00,395.9,396.45,395.78,396.45,21732.0,374.4804,375.0006,374.3669,375.0006,21732.0
2021-10-06 13:30:00,396.49,397.23,396.43,397.23,48756.0,375.0384,375.7384,374.9817,375.7384,48756.0
2021-10-06 13:35:00,397.22,397.82,397.03,397.76,37144.0,375.729,376.2965,375.5492,376.2397,37144.0
2021-10-06 13:40:00,397.73,397.73,397.45,397.57,26589.0,376.2114,376.2114,375.9465,376.06,26589.0
2021-10-06 13:45:00,397.61,397.9,397.58,397.77,27332.0,376.0979,376.3722,376.0695,376.2492,27332.0
2021-10-06 13:50:00,397.75,397.75,396.95,396.99,28307.0,376.2303,376.2303,375.4736,375.5114,28307.0
2021-10-06 13:55:00,397.01,397.64,397.01,397.64,31775.0,375.5303,376.1262,375.5303,376.1262,31775.0
2021-10-06 14:00:00,397.74,398.02,397.16,398.0,82356.0,376.2208,376.4857,375.6722,376.4668,82356.0
2021-10-06 14:05:00,398.04,398.29,397.64,398.28,52429.0,376.5046,376.7411,376.1262,376.7316,52429.0
2021-10-06 14:10:00,398.31,398.97,398.18,398.87,70337.0,376.76,377.3843,376.637,377.2897,70337.0
2021-10-06 14:15:00,398.86,399.14,398.71,399.13,78015.0,377.2802,377.5451,377.1383,377.5356,78015.0
2021-10-06 14:20:00,399.16,399.19,398.59,398.62,45246.0,377.564,377.5924,377.0248,377.0532,45246.0
2021-10-06 14:25:00,398.62,398.99,398.62,398.99,38958.0,377.0532,377.4032,377.0532,377.4032,38958.0
2021-10-06 14:30:00,398.96,398.98,398.66,398.84,51358.0,377.3748,377.3937,377.091,377.2613,51358.0
2021-10-06 14:35:00,398.86,399.1,398.72,399.02,59168.0,377.2802,377.5072,377.1478,377.4316,59168.0
2021-10-06 14:40:00,399.05,399.44,399.05,399.3,45331.0,377.4599,377.8288,377.4599,377.6964,45331.0
2021-10-06 14:45:00,399.3,399.47,399.0,399.02,27955.0,377.6964,377.8572,377.4126,377.4316,27955.0
2021-10-06 14:50:00,399.02,399.15,398.53,398.87,56655.0,377.4316,377.5545,376.9681,377.2897,56655.0
2021-10-06 14:55:00,398.91,399.05,398.3,398.34,46101.0,377.3275,377.4599,376.7505,376.7884,46101.0
2021-10-06 15:00:00,398.34,398.62,398.28,398.29,49278.0,376.7884,377.0532,376.7316,376.7411,49278.0
2021-10-06 15:05:00,398.28,398.74,398.27,398.43,43154.0,376.7316,377.1667,376.7221,376.8735,43154.0
2021-10-06 15:10:00,398.44,398.94,398.22,398.54,56890.0,376.8829,377.3559,376.6748,376.9775,56890.0
2021-10-06 15:15:00,398.56,398.96,398.56,398.7,54493.0,376.9965,377.3748,376.9965,377.1289,54493.0
2021-10-06 15:20:00,398.72,398.76,398.35,398.75,36031.0,377.1478,377.1856,376.7978,377.1762,36031.0
2021-10-06 15:25:00,398.78,398.96,398.66,398.94,31388.0,377.2046,377.3748,377.091,377.3559,31388.0
2021-10-06 15:30:00,398.9,399.03,398.55,398.68,46591.0,377.3181,377.441,376.987,377.11,46591.0
2021-10-06 15:35:00,398.66,398.7,398.13,398.44,53891.0,377.091,377.1289,376.5897,376.8829,53891.0
2021-10-06 15:40:00,398.45,398.85,398.37,398.8,60527.0,376.8924,377.2708,376.8167,377.2235,60527.0
2021-10-06 15:45:00,398.8,399.38,398.58,399.13,82217.0,377.2235,377.7721,377.0154,377.5356,82217.0
2021-10-06 15:50:00,399.17,399.65,399.14,399.46,145930.0,377.5734,378.0275,377.5451,377.8478,145930.0
2021-10-06 15:55:00,399.48,400.02,399.45,399.84,102337.0,377.8667,378.3775,377.8383,378.2072,102337.0
2021-10-07 09:30:00,403.04,404.31,402.93,404.23,226721.0,381.2341,382.4354,381.13,382.3597,226721.0
2021-10-07 09:35:00,404.36,404.68,404.2,404.37,65316.0,382.4827,382.7853,382.3313,382.4921,65316.0
2021-10-07 09:40:00,404.4,404.61,403.93,404.11,35332.0,382.5205,382.7191,382.0759,382.2462,35332.0
2021-10-07 09:45:00,404.19,404.38,403.78,404.01,56424.0,382.3218,382.5016,381.934,382.1516,56424.0
2021-10-07 09:50:00,404.08,404.83,404.08,404.52,68055.0,382.2178,382.9272,382.2178,382.634,68055.0
2021-10-07 09:55:00,404.54,405.14,404.46,405.14,54352.0,382.6529,383.2205,382.5772,383.2205,54352.0
2021-10-07 10:00:00,405.18,405.63,405.0,405.6,90151.0,383.2583,383.6839,383.088,383.6556,90151.0
2021-10-07 10:05:00,405.61,405.68,405.21,405.45,43801.0,383.665,383.7312,383.2867,383.5137,43801.0
2021-10-07 10:10:00,405.43,405.75,405.41,405.68,54398.0,383.4948,383.7974,383.4758,383.7312,54398.0
2021-10-07 10:15:00,405.67,405.97,405.58,405.78,102737.0,383.7218,384.0055,383.6366,383.8258,102737.0
2021-10-07 10:20:00,405.77,406.05,405.66,405.67,165472.0,383.8164,384.0812,383.7123,383.7218,165472.0
2021-10-07 10:25:00,405.7,405.86,405.58,405.79,63514.0,383.7502,383.9015,383.6366,383.8353,63514.0
2021-10-07 10:30:00,405.82,405.98,405.65,405.93,71831.0,383.8637,384.015,383.7029,383.9677,71831.0
2021-10-07 10:35:00,405.91,405.98,405.3,405.32,56344.0,383.9488,384.015,383.3718,383.3907,56344.0
2021-10-07 10:40:00,405.34,405.67,405.34,405.51,45787.0,383.4096,383.7218,383.4096,383.5704,45787.0
2021-10-07 10:45:00,405.51,405.73,405.46,405.73,26956.0,383.5704,383.7785,383.5231,383.7785,26956.0
2021-10-07 10:50:00,405.68,405.85,405.68,405.81,22686.0,383.7312,383.892,383.7312,383.8542,22686.0
2021-10-07 10:55:00,405.85,405.87,405.7,405.74,72649.0,383.892,383.911,383.7502,383.788,72649.0
2021-10-07 11:00:00,405.76,405.81,405.56,405.74,32568.0,383.8069,383.8542,383.6177,383.788,32568.0
2021-10-07 11:05:00,405.76,405.77,405.47,405.5,19409.0,383.8069,383.8164,383.5326,383.561,19409.0
2021-10-07 11:10:00,405.54,405.57,405.3,405.39,22976.0,383.5988,383.6272,383.3718,383.4569,22976.0
2021-10-07 11:15:00,405.4,405.43,404.95,405.08,38714.0,383.4664,383.4948,383.0407,383.1637,38714.0
2021-10-07 11:20:00,405.11,405.34,405.11,405.24,30226.0,383.1921,383.4096,383.1921,383.315,30226.0
2021-10-07 11:25:00,405.2,405.4,405.12,405.29,19425.0,383.2772,383.4664,383.2015,383.3623,19425.0
2021-10-07 11:30:00,405.32,405.44,405.24,405.41,20283.0,383.3907,383.5042,383.315,383.4758,20283.0
2021-10-07 11:35:00,405.4,405.55,405.4,405.44,20413.0,383.4664,383.6083,383.4664,383.5042,20413.0
2021-10-07 11:40:00,405.5,405.7,405.47,405.66,25470.0,383.561,383.7502,383.5326,383.7123,25470.0
2021-10-07 11:45:00,405.68,405.7,405.59,405.64,9675.0,383.7312,383.7502,383.6461,383.6934,9675.0
2021-10-07 11:50:00,405.64,405.67,405.44,405.61,15978.0,383.6934,383.7218,383.5042,383.665,15978.0
2021-10-07 11:55:00,405.63,405.8,405.63,405.78,17146.0,383.6839,383.8447,383.6839,383.8258,17146.0
2021-10-07 12:00:00,405.79,405.94,405.72,405.74,23212.0,383.8353,383.9772,383.7691,383.788,23212.0
2021-10-07 12:05:00,405.75,405.77,405.5,405.58,13316.0,383.7974,383.8164,383.561,383.6366,13316.0
2021-10-07 12:10:00,405.58,405.58,405.3,405.37,15818.0,383.6366,383.6366,383.3718,383.438,15818.0
2021-10-07 12:15:00,405.39,405.52,405.23,405.5,17722.0,383.4569,383.5799,383.3056,383.561,17722.0
2021-10-07 12:20:00,405.5,405.62,405.4,405.57,27799.0,383.561,383.6745,383.4664,383.6272,27799.0
2021-10-07 12:25:00,405.54,405.57,405.44,405.45,10150.0,383.5988,383.6272,383.5042,383.5137,10150.0
2021-10-07 12:30:00,405.48,405.62,405.47,405.58,11336.0,383.5421,383.6745,383.5326,383.6366,11336.0
2021-10-07 12:35:00,405.56,405.69,405.52,405.67,15024.0,383.6177,383.7407,383.5799,383.7218,15024.0
2021-10-07 12:40:00,405.69,405.69,405.34,405.45,47270.0,383.7407,383.7407,383.4096,383.5137,47270.0
2021-10-07 12:45:00,405.46,405.48,405.2,405.29,18720.0,383.5231,383.5421,383.2772,383.3623,18720.0
2021-10-07 12:50:00,405.31,405.4,405.16,405.38,51687.0,383.3813,383.4664,383.2394,383.4475,51687.0
2021-10-07 12:55:00,405.38,405.59,405.37,405.58,41001.0,383.4475,383.6461,383.438,383.6366,41001.0
2021-10-07 13:00:00,405.58,405.58,405.36,405.41,26691.0,383.6366,383.6366,383.4285,383.4758,26691.0
2021-10-07 13:05:00,405.42,405.44,405.21,405.34,19419.0,383.4853,383.5042,383.2867,383.4096,19419.0
2021-10-07 13:10:00,405.33,405.41,405.28,405.36,13974.0,383.4002,383.4758,383.3529,383.4285,13974.0
2021-10-07 13:15:00,405.36,405.47,405.35,405.43,14483.0,383.4285,383.5326,383.4191,383.4948,14483.0
2021-10-07 13:20:00,405.43,405.47,405.29,405.46,45696.0,383.4948,383.5326,383.3623,383.5231,45696.0
2021-10-07 13:25:00,405.44,405.62,405.37,405.62,27974.0,383.5042,383.6745,383.438,383.6745,27974.0
2021-10-07 13:30:00,405.61,405.62,405.39,405.48,52790.0,383.665,383.6745,383.4569,383.5421,52790.0
2021-10-07 13:35:00,405.44,405.55,405.31,405.34,13888.0,383.5042,383.6083,383.3813,383.4096,13888.0
2021-10-07 13:40:00,405.36,405.43,405.33,405.39,13993.0,383.4285,383.4948,383.4002,383.4569,13993.0
2021-10-07 13:45:00,405.41,405.42,405.16,405.18,15884.0,383.4758,383.4853,383.2394,383.2583,15884.0
2021-10-07 13:50:00,405.18,405.18,404.98,405.16,31457.0,383.2583,383.2583,383.0691,383.2394,31457.0
2021-10-07 13:55:00,405.18,405.25,404.97,405.02,19492.0,383.2583,383.3245,383.0596,383.1069,19492.0
2021-10-07 14:00:00,405.03,405.07,404.44,404.6,46007.0,383.1164,383.1542,382.5583,382.7097,46007.0
2021-10-07 14:05:00,404.59,404.82,404.57,404.67,30139.0,382.7002,382.9178,382.6813,382.7759,30139.0
2021-10-07 14:10:00,404.67,404.81,404.56,404.78,20298.0,382.7759,382.9083,382.6718,382.8799,20298.0
2021-10-07 14:15:00,404.77,404.82,404.67,404.73,20657.0,382.8705,382.9178,382.7759,382.8326,20657.0
2021-10-07 14:20:00,404.7,404.82,404.53,404.55,21966.0,382.8043,382.9178,382.6435,382.6624,21966.0
2021-10-07 14:25:00,404.53,404.57,404.38,404.46,23641.0,382.6435,382.6813,382.5016,382.5772,23641.0
2021-10-07 14:30:00,404.49,404.59,404.28,404.45,21763.0,382.6056,382.7002,382.407,382.5678,21763.0
2021-10-07 14:35:00,404.38,404.48,404.17,404.28,26632.0,382.5016,382.5962,382.3029,382.407,26632.0
2021-10-07 14:40:00,404.24,404.28,403.92,403.99,35000.0,382.3691,382.407,382.0665,382.1327,35000.0
2021-10-07 14:45:00,403.97,404.05,403.89,404.0,22161.0,382.1138,382.1894,382.0381,382.1421,22161.0
2021-10-07 14:50:00,403.99,404.02,403.62,403.82,40735.0,382.1327,382.161,381.7827,381.9719,40735.0
2021-10-07 14:55:00,403.8,404.04,403.72,403.72,26507.0,381.953,382.18,381.8773,381.8773,26507.0
2021-10-07 15:00:00,403.72,403.89,403.51,403.81,35310.0,381.8773,382.0381,381.6786,381.9624,35310.0
2021-10-07 15:05:00,403.81,404.17,403.81,404.17,33747.0,381.9624,382.3029,381.9624,382.3029,33747.0
2021-10-07 15:10:00,404.14,404.41,403.98,404.37,34349.0,382.2746,382.5299,382.1232,382.4921,34349.0
2021-10-07 15:15:00,404.33,404.53,404.23,404.45,41699.0,382.4543,382.6435,382.3597,382.5678,41699.0
2021-10-07 15:20:00,404.41,404.51,404.26,404.27,25143.0,382.5299,382.6245,382.3881,382.3975,25143.0
2021-10-07 15:25:00,404.26,404.28,403.95,404.15,34673.0,382.3881,382.407,382.0948,382.284,34673.0
2021-10-07 15:30:00,404.13,404.24,403.99,404.12,36599.0,382.2651,382.3691,382.1327,382.2556,36599.0
2021-10-07 15:35:00,404.09,404.13,403.74,403.76,37098.0,382.2273,382.2651,381.8962,381.9151,37098.0
2021-10-07 15:40:00,403.77,403.96,403.31,403.31,47839.0,381.9246,382.1043,381.4895,381.4895,47839.0
2021-10-07 15:45:00,403.33,403.72,403.22,403.72,93504.0,381.5084,381.8773,381.4043,381.8773,93504.0
2021-10-07 15:50:00,403.68,403.69,402.99,403.44,129024.0,381.8394,381.8489,381.1868,381.6124,129024.0
2021-10-07 15:55:00,403.42,403.44,402.85,403.25,242813.0,381.5935,381.6124,381.0543,381.4327,242813.0
2021-10-08 09:30:00,404.04,404.39,403.0,403.03,183335.0,382.18,382.511,381.1962,381.2246,183335.0
2021-10-08 09:35:00,402.98,403.43,402.68,403.34,77703.0,381.1773,381.603,380.8935,381.5178,77703.0
2021-10-08 09:40:00,403.44,404.25,403.35,403.43,99383.0,381.6124,382.3786,381.5273,381.603,99383.0
2021-10-08 09:45:00,403.43,403.86,402.83,403.43,69688.0,381.603,382.0097,381.0354,381.603,69688.0
2021-10-08 09:50:00,403.46,403.49,402.73,403.01,49754.0,381.6313,381.6597,380.9408,381.2057,49754.0
2021-10-08 09:55:00,403.0,403.59,402.97,403.03,55701.0,381.1962,381.7543,381.1679,381.2246,55701.0
2021-10-08 10:00:00,403.01,404.08,403.0,403.97,48558.0,381.2057,382.2178,381.1962,382.1138,48558.0
2021-10-08 10:05:00,403.99,404.15,403.69,403.92,48212.0,382.1327,382.284,381.8489,382.0665,48212.0
2021-10-08 10:10:00,403.91,404.02,403.51,403.95,53881.0,382.057,382.161,381.6786,382.0948,53881.0
2021-10-08 10:15:00,403.83,404.21,403.63,403.79,83349.0,381.9813,382.3408,381.7921,381.9435,83349.0
2021-10-08 10:20:00,403.78,403.94,403.55,403.76,38845.0,381.934,382.0854,381.7165,381.9151,38845.0
2021-10-08 10:25:00,403.72,403.78,403.52,403.56,52218.0,381.8773,381.934,381.6881,381.7259,52218.0
2021-10-08 10:30:00,403.58,403.92,403.44,403.51,28379.0,381.7449,382.0665,381.6124,381.6786,28379.0
2021-10-08 10:35:00,403.54,403.79,403.39,403.42,24088.0,381.707,381.9435,381.5651,381.5935,24088.0
2021-10-08 10:40:00,403.44,403.51,402.72,403.07,60153.0,381.6124,381.6786,380.9314,381.2624,60153.0
2021-10-08 10:45:00,403.12,403.52,402.96,403.39,46077.0,381.3097,381.6881,381.1584,381.5651,46077.0
2021-10-08 10:50:00,403.37,403.74,403.28,403.67,35737.0,381.5462,381.8962,381.4611,381.83,35737.0
2021-10-08 10:55:00,403.66,403.72,403.34,403.35,34040.0,381.8205,381.8773,381.5178,381.5273,34040.0
2021-10-08 11:00:00,403.36,403.53,403.06,403.08,31926.0,381.5368,381.6976,381.253,381.2719,31926.0
2021-10-08 11:05:00,403.01,403.55,402.97,403.55,29287.0,381.2057,381.7165,381.1679,381.7165,29287.0
2021-10-08 11:10:00,403.55,403.82,403.45,403.81,25466.0,381.7165,381.9719,381.6219,381.9624,25466.0
2021-10-08 11:15:00,403.81,403.97,403.65,403.93,22853.0,381.9624,382.1138,381.8111,382.0759,22853.0
2021-10-08 11:20:00,403.94,403.95,403.54,403.61,30730.0,382.0854,382.0948,381.707,381.7732,30730.0
2021-10-08 11:25:00,403.6,403.7,403.38,403.6,24481.0,381.7638,381.8584,381.5557,381.7638,24481.0
2021-10-08 11:30:00,403.61,403.65,403.24,403.29,16660.0,381.7732,381.8111,381.4232,381.4705,16660.0
2021-10-08 11:35:00,403.28,403.35,403.09,403.32,26933.0,381.4611,381.5273,381.2814,381.4989,26933.0
2021-10-08 11:40:00,403.3,403.31,403.08,403.12,17957.0,381.48,381.4895,381.2719,381.3097,17957.0
2021-10-08 11:45:00,403.15,403.28,403.01,403.1,28254.0,381.3381,381.4611,381.2057,381.2908,28254.0
2021-10-08 11:50:00,403.13,403.28,402.89,403.08,27858.0,381.3192,381.4611,381.0922,381.2719,27858.0
2021-10-08 11:55:00,403.1,403.13,402.88,402.99,19963.0,381.2908,381.3192,381.0827,381.1868,19963.0
2021-10-08 12:00:00,402.98,403.17,402.78,403.13,30847.0,381.1773,381.357,380.9881,381.3192,30847.0
2021-10-08 12:05:00,403.12,403.27,403.1,403.17,10101.0,381.3097,381.4516,381.2908,381.357,10101.0
2021-10-08 12:10:00,403.18,403.26,402.88,403.22,29320.0,381.3665,381.4422,381.0827,381.4043,29320.0
2021-10-08 12:15:00,403.18,403.21,402.93,402.95,24519.0,381.3665,381.3949,381.13,381.1489,24519.0
2021-10-08 12:20:00,402.98,403.02,402.83,402.88,25364.0,381.1773,381.2152,381.0354,381.0827,25364.0
2021-10-08 12:25:00,402.86,402.89,402.5,402.55,39278.0,381.0638,381.0922,380.7233,380.7706,39278.0
2021-10-08 12:30:00,402.55,402.8,402.47,402.75,30539.0,380.7706,381.0071,380.6949,380.9598,30539.0
2021-10-08 12:35:00,402.76,403.1,402.74,403.1,36695.0,380.9692,381.2908,380.9503,381.2908,36695.0
2021-10-08 12:40:00,403.06,403.28,403.05,403.19,30531.0,381.253,381.4611,381.2435,381.376,30531.0
2021-10-08 12:45:00,403.17,403.18,402.96,403.04,17833.0,381.357,381.3665,381.1584,381.2341,17833.0
2021-10-08 12:50:00,403.01,403.18,403.01,403.17,14187.0,381.2057,381.3665,381.2057,381.357,14187.0
2021-10-08 12:55:00,403.17,403.24,402.87,402.87,19520.0,381.357,381.4232,381.0733,381.0733,19520.0
2021-10-08 13:00:00,402.88,403.06,402.82,402.82,19593.0,381.0827,381.253,381.026,381.026,19593.0
2021-10-08 13:05:00,402.84,402.88,402.65,402.65,22492.0,381.0449,381.0827,380.8652,380.8652,22492.0
2021-10-08 13:10:00,402.65,402.96,402.63,402.81,24386.0,380.8652,381.1584,380.8463,381.0165,24386.0
2021-10-08 13:15:00,402.83,402.83,401.98,401.98,80699.0,381.0354,381.0354,380.2314,380.2314,80699.0
2021-10-08 13:20:00,401.97,402.21,401.94,402.01,36085.0,380.222,380.449,380.1936,380.2598,36085.0
2021-10-08 13:25:00,402.05,402.28,402.0,402.2,18946.0,380.2976,380.5152,380.2503,380.4395,18946.0
2021-10-08 13:30:00,402.18,402.43,402.07,402.41,28592.0,380.4206,380.6571,380.3165,380.6382,28592.0
2021-10-08 13:35:00,402.38,402.38,402.05,402.09,17404.0,380.6098,380.6098,380.2976,380.3355,17404.0
2021-10-08 13:40:00,402.09,402.24,402.02,402.08,38845.0,380.3355,380.4774,380.2693,380.326,38845.0
2021-10-08 13:45:00,402.1,402.41,402.06,402.37,41723.0,380.3449,380.6382,380.3071,380.6003,41723.0
2021-10-08 13:50:00,402.37,402.44,402.32,402.39,11440.0,380.6003,380.6665,380.553,380.6192,11440.0
2021-10-08 13:55:00,402.38,402.77,402.38,402.7,31917.0,380.6098,380.9787,380.6098,380.9125,31917.0
2021-10-08 14:00:00,402.75,403.07,402.66,402.98,27658.0,380.9598,381.2624,380.8746,381.1773,27658.0
2021-10-08 14:05:00,402.98,403.13,402.95,403.04,19431.0,381.1773,381.3192,381.1489,381.2341,19431.0
2021-10-08 14:10:00,403.01,403.11,402.91,403.0,16910.0,381.2057,381.3003,381.1111,381.1962,16910.0
2021-10-08 14:15:00,402.99,403.41,402.91,403.23,36663.0,381.1868,381.5841,381.1111,381.4138,36663.0
2021-10-08 14:20:00,403.24,403.48,403.19,403.39,15962.0,381.4232,381.6503,381.376,381.5651,15962.0
2021-10-08 14:25:00,403.42,403.77,403.42,403.75,30600.0,381.5935,381.9246,381.5935,381.9057,30600.0
2021-10-08 14:30:00,403.77,403.89,403.67,403.72,23608.0,381.9246,382.0381,381.83,381.8773,23608.0
2021-10-08 14:35:00,403.69,403.69,403.39,403.53,22733.0,381.8489,381.8489,381.5651,381.6976,22733.0
2021-10-08 14:40:00,403.57,403.57,403.43,403.46,31894.0,381.7354,381.7354,381.603,381.6313,31894.0
2021-10-08 14:45:00,403.45,403.54,403.33,403.46,13375.0,381.6219,381.707,381.5084,381.6313,13375.0
2021-10-08 14:50:00,403.43,403.51,403.3,403.3,22566.0,381.603,381.6786,381.48,381.48,22566.0
2021-10-08 14:55:00,403.28,403.48,403.27,403.35,12501.0,381.4611,381.6503,381.4516,381.5273,12501.0
2021-10-08 15:00:00,403.37,403.52,403.24,403.45,17933.0,381.5462,381.6881,381.4232,381.6219,17933.0
2021-10-08 15:05:00,403.46,403.64,403.36,403.56,27663.0,381.6313,381.8016,381.5368,381.7259,27663.0
2021-10-08 15:10:00,403.5,403.73,403.48,403.6,37079.0,381.6692,381.8867,381.6503,381.7638,37079.0
2021-10-08 15:15:00,403.59,403.63,403.34,403.5,25600.0,381.7543,381.7921,381.5178,381.6692,25600.0
2021-10-08 15:20:00,403.5,403.59,403.31,403.39,13355.0,381.6692,381.7543,381.4895,381.5651,13355.0
2021-10-08 15:25:00,403.41,403.53,403.34,403.46,16199.0,381.5841,381.6976,381.5178,381.6313,16199.0
2021-10-08 15:30:00,403.46,403.49,403.23,403.3,27390.0,381.6313,381.6597,381.4138,381.48,27390.0
2021-10-08 15:35:00,403.31,403.34,402.72,402.89,47344.0,381.4895,381.5178,380.9314,381.0922,47344.0
2021-10-08 15:40:00,402.83,403.0,402.61,402.67,46017.0,381.0354,381.1962,380.8273,380.8841,46017.0
2021-10-08 15:45:00,402.65,402.84,402.52,402.52,63673.0,380.8652,381.0449,380.7422,380.7422,63673.0
2021-10-08 15:50:00,402.52,402.68,402.21,402.48,80474.0,380.7422,380.8935,380.449,380.7044,80474.0
2021-10-08 15:55:00,402.46,402.74,402.37,402.51,118167.0,380.6854,380.9503,380.6003,380.7327,118167.0
2021-10-11 09:30:00,401.87,402.43,401.67,401.95,134151.0,380.1274,380.6571,379.9382,380.203,134151.0
2021-10-11 09:35:00,402.04,402.28,401.9,402.2,51540.0,380.2882,380.5152,380.1557,380.4395,51540.0
2021-10-11 09:40:00,402.26,402.94,402.23,402.88,55727.0,380.4963,381.1395,380.4679,381.0827,55727.0
2021-10-11 09:45:00,402.92,403.31,402.8,403.19,44051.0,381.1206,381.4895,381.0071,381.376,44051.0
2021-10-11 09:50:00,403.22,403.85,403.21,403.75,40692.0,381.4043,382.0002,381.3949,381.9057,40692.0
2021-10-11 09:55:00,403.76,403.96,403.66,403.96,32614.0,381.9151,382.1043,381.8205,382.1043,32614.0
2021-10-11 10:00:00,403.97,404.24,403.93,404.04,44163.0,382.1138,382.3691,382.0759,382.18,44163.0
2021-10-11 10:05:00,404.08,404.22,403.94,404.05,37023.0,382.2178,382.3502,382.0854,382.1894,37023.0
2021-10-11 10:10:00,404.05,404.52,404.02,404.28,40125.0,382.1894,382.634,382.161,382.407,40125.0
2021-10-11 10:15:00,404.3,404.54,404.27,404.54,36350.0,382.4259,382.6529,382.3975,382.6529,36350.0
2021-10-11 10:20:00,404.54,404.74,404.48,404.66,25730.0,382.6529,382.8421,382.5962,382.7664,25730.0
2021-10-11 10:25:00,404.67,404.67,404.41,404.65,21906.0,382.7759,382.7759,382.5299,382.757,21906.0
2021-10-11 10:30:00,404.68,404.69,404.46,404.53,23109.0,382.7853,382.7948,382.5772,382.6435,23109.0
2021-10-11 10:35:00,404.51,404.58,404.47,404.53,20149.0,382.6245,382.6907,382.5867,382.6435,20149.0
2021-10-11 10:40:00,404.55,404.58,404.08,404.2,29812.0,382.6624,382.6907,382.2178,382.3313,29812.0
2021-10-11 10:45:00,404.22,404.25,404.11,404.2,14677.0,382.3502,382.3786,382.2462,382.3313,14677.0
2021-10-11 10:50:00,404.27,404.52,404.27,404.42,19623.0,382.3975,382.634,382.3975,382.5394,19623.0
2021-10-11 10:55:00,404.41,404.49,404.17,404.17,17615.0,382.5299,382.6056,382.3029,382.3029,17615.0
2021-10-11 11:00:00,404.18,404.34,404.15,404.31,16610.0,382.3124,382.4637,382.284,382.4354,16610.0
2021-10-11 11:05:00,404.35,404.37,404.28,404.31,8785.0,382.4732,382.4921,382.407,382.4354,8785.0
2021-10-11 11:10:00,404.34,404.38,404.16,404.16,19691.0,382.4637,382.5016,382.2935,382.2935,19691.0
2021-10-11 11:15:00,404.17,404.18,403.73,403.75,25685.0,382.3029,382.3124,381.8867,381.9057,25685.0
2021-10-11 11:20:00,403.76,404.02,403.72,403.99,15314.0,381.9151,382.161,381.8773,382.1327,15314.0
2021-10-11 11:25:00,403.98,404.03,403.75,403.94,19642.0,382.1232,382.1705,381.9057,382.0854,19642.0
2021-10-11 11:30:00,403.92,404.15,403.9,404.09,14739.0,382.0665,382.284,382.0475,382.2273,14739.0
2021-10-11 11:35:00,404.14,404.52,404.07,404.45,18426.0,382.2746,382.634,382.2083,382.5678,18426.0
2021-10-11 11:40:00,404.5,404.62,404.49,404.56,12960.0,382.6151,382.7286,382.6056,382.6718,12960.0
2021-10-11 11:45:00,404.56,404.59,404.18,404.28,24960.0,382.6718,382.7002,382.3124,382.407,24960.0
2021-10-11 11:50:00,404.33,404.33,404.06,404.17,18132.0,382.4543,382.4543,382.1989,382.3029,18132.0
2021-10-11 11:55:00,404.16,404.21,404.11,404.13,7533.0,382.2935,382.3408,382.2462,382.2651,7533.0
2021-10-11 12:00:00,404.12,404.2,403.56,403.56,38440.0,382.2556,382.3313,381.7259,381.7259,38440.0
2021-10-11 12:05:00,403.59,403.59,403.18,403.43,54727.0,381.7543,381.7543,381.3665,381.603,54727.0
2021-10-11 12:10:00,403.44,403.53,402.95,403.01,36132.0,381.6124,381.6976,381.1489,381.2057,36132.0
2021-10-11 12:15:00,402.98,403.12,402.87,403.0,16946.0,381.1773,381.3097,381.0733,381.1962,16946.0
2021-10-11 12:20:00,402.99,403.25,402.95,403.25,16575.0,381.1868,381.4327,381.1489,381.4327,16575.0
2021-10-11 12:25:00,403.22,403.25,403.08,403.25,12952.0,381.4043,381.4327,381.2719,381.4327,12952.0
2021-10-11 12:30:00,403.24,403.27,403.03,403.09,13788.0,381.4232,381.4516,381.2246,381.2814,13788.0
2021-10-11 12:35:00,403.09,403.18,402.93,403.03,15493.0,381.2814,381.3665,381.13,381.2246,15493.0
2021-10-11 12:40:00,403.02,403.04,402.81,402.85,11446.0,381.2152,381.2341,381.0165,381.0543,11446.0
2021-10-11 12:45:00,402.83,403.03,402.8,402.92,25796.0,381.0354,381.2246,381.0071,381.1206,25796.0
2021-10-11 12:50:00,402.9,402.92,402.43,402.65,33280.0,381.1016,381.1206,380.6571,380.8652,33280.0
2021-10-11 12:55:00,402.66,402.89,402.52,402.71,26102.0,380.8746,381.0922,380.7422,380.9219,26102.0
2021-10-11 13:00:00,402.72,402.72,401.97,402.11,40594.0,380.9314,380.9314,380.222,380.3544,40594.0
2021-10-11 13:05:00,402.12,402.14,401.73,402.02,46349.0,380.3638,380.3828,379.9949,380.2693,46349.0
2021-10-11 13:10:00,402.03,402.35,402.03,402.17,24222.0,380.2787,380.5814,380.2787,380.4111,24222.0
2021-10-11 13:15:00,402.16,402.29,402.08,402.16,17697.0,380.4017,380.5246,380.326,380.4017,17697.0
2021-10-11 13:20:00,402.18,402.18,401.41,401.43,53069.0,380.4206,380.4206,379.6923,379.7112,53069.0
2021-10-11 13:25:00,401.47,401.47,401.1,401.2,34112.0,379.749,379.749,379.399,379.4936,34112.0
2021-10-11 13:30:00,401.27,401.28,401.03,401.22,23991.0,379.5598,379.5693,379.3328,379.5125,23991.0
2021-10-11 13:35:00,401.25,401.5,401.2,401.41,36331.0,379.5409,379.7774,379.4936,379.6923,36331.0
2021-10-11 13:40:00,401.39,401.59,401.36,401.53,22744.0,379.6733,379.8625,379.645,379.8058,22744.0
2021-10-11 13:45:00,401.45,401.47,400.78,401.05,42351.0,379.7301,379.749,379.0963,379.3517,42351.0
2021-10-11 13:50:00,401.06,401.37,400.92,401.36,39848.0,379.3612,379.6544,379.2288,379.645,39848.0
2021-10-11 13:55:00,401.32,401.38,401.12,401.25,25289.0,379.6071,379.6639,379.4179,379.5409,25289.0
2021-10-11 14:00:00,401.28,401.36,401.16,401.34,18085.0,379.5693,379.645,379.4558,379.626,18085.0
2021-10-11 14:05:00,401.34,401.67,401.31,401.64,27837.0,379.626,379.9382,379.5977,379.9098,27837.0
2021-10-11 14:10:00,401.66,401.86,401.61,401.84,28129.0,379.9287,380.1179,379.8814,380.099,28129.0
2021-10-11 14:15:00,401.85,402.02,401.62,401.62,32095.0,380.1085,380.2693,379.8909,379.8909,32095.0
2021-10-11 14:20:00,401.65,401.65,401.25,401.27,25823.0,379.9193,379.9193,379.5409,379.5598,25823.0
2021-10-11 14:25:00,401.29,401.34,401.09,401.34,22777.0,379.5788,379.626,379.3896,379.626,22777.0
2021-10-11 14:30:00,401.29,401.5,401.14,401.39,25601.0,379.5788,379.7774,379.4369,379.6733,25601.0
2021-10-11 14:35:00,401.31,401.32,401.05,401.09,22654.0,379.5977,379.6071,379.3517,379.3896,22654.0
2021-10-11 14:40:00,401.09,401.5,401.07,401.41,22153.0,379.3896,379.7774,379.3707,379.6923,22153.0
2021-10-11 14:45:00,401.38,401.62,401.35,401.55,16503.0,379.6639,379.8909,379.6355,379.8247,16503.0
2021-10-11 14:50:00,401.53,401.56,401.05,401.39,27263.0,379.8058,379.8341,379.3517,379.6733,27263.0
2021-10-11 14:55:00,401.29,401.76,401.26,401.59,24075.0,379.5788,380.0233,379.5504,379.8625,24075.0
2021-10-11 15:00:00,401.57,401.8,401.53,401.69,42287.0,379.8436,380.0612,379.8058,379.9571,42287.0
2021-10-11 15:05:00,401.69,401.73,401.14,401.36,26488.0,379.9571,379.9949,379.4369,379.645,26488.0
2021-10-11 15:10:00,401.34,401.64,401.24,401.53,20240.0,379.626,379.9098,379.5315,379.8058,20240.0
2021-10-11 15:15:00,401.53,401.55,401.21,401.26,20295.0,379.8058,379.8247,379.5031,379.5504,20295.0
2021-10-11 15:20:00,401.28,401.35,400.93,401.0,34661.0,379.5693,379.6355,379.2382,379.3044,34661.0
2021-10-11 15:25:00,401.07,401.2,400.7,400.73,28594.0,379.3707,379.4936,379.0207,379.049,28594.0
2021-10-11 15:30:00,400.77,400.96,400.66,400.69,32495.0,379.0869,379.2666,378.9828,379.0112,32495.0
2021-10-11 15:35:00,400.67,400.77,400.52,400.65,24070.0,378.9923,379.0869,378.8504,378.9734,24070.0
2021-10-11 15:40:00,400.67,400.71,400.44,400.56,88084.0,378.9923,379.0301,378.7747,378.8882,88084.0
2021-10-11 15:45:00,400.57,400.62,400.32,400.41,52181.0,378.8977,378.945,378.6612,378.7464,52181.0
2021-10-11 15:50:00,400.41,400.41,399.85,400.08,100240.0,378.7464,378.7464,378.2167,378.4342,100240.0
2021-10-11 15:55:00,400.07,400.11,399.57,399.59,261802.0,378.4248,378.4626,377.9518,377.9707,261802.0
2021-10-12 09:30:00,400.55,400.92,399.89,400.36,222198.0,378.8788,379.2288,378.2545,378.6991,222198.0
2021-10-12 09:35:00,400.31,400.68,400.12,400.3,68366.0,378.6518,379.0018,378.4721,378.6423,68366.0
2021-10-12 09:40:00,400.3,400.63,399.3,399.46,101191.0,378.6423,378.9545,377.6964,377.8478,101191.0
2021-10-12 09:45:00,399.31,399.31,398.55,399.07,108567.0,377.7059,377.7059,376.987,377.4789,108567.0
2021-10-12 09:50:00,399.05,400.4,398.93,399.88,69547.0,377.4599,378.7369,377.3464,378.245,69547.0
2021-10-12 09:55:00,399.87,400.25,399.07,399.12,59348.0,378.2356,378.595,377.4789,377.5262,59348.0
2021-10-12 10:00:00,399.12,399.88,399.03,399.35,84621.0,377.5262,378.245,377.441,377.7437,84621.0
2021-10-12 10:05:00,399.38,399.74,398.82,398.91,67959.0,377.7721,378.1126,377.2424,377.3275,67959.0
2021-10-12 10:10:00,398.84,399.61,398.83,399.51,49162.0,377.2613,377.9896,377.2518,377.8951,49162.0
2021-10-12 10:15:00,399.5,400.14,398.61,399.36,99669.0,377.8856,378.491,377.0437,377.7532,99669.0
2021-10-12 10:20:00,399.37,399.51,399.04,399.1,73530.0,377.7626,377.8951,377.4505,377.5072,73530.0
2021-10-12 10:25:00,399.09,399.67,398.89,399.62,72173.0,377.4978,378.0464,377.3086,377.9991,72173.0
2021-10-12 10:30:00,399.62,399.71,399.11,399.47,55296.0,377.9991,378.0842,377.5167,377.8572,55296.0
2021-10-12 10:35:00,399.54,399.64,399.15,399.55,64707.0,377.9234,378.018,377.5545,377.9329,64707.0
2021-10-12 10:40:00,399.58,399.92,399.37,399.37,37975.0,377.9613,378.2829,377.7626,377.7626,37975.0
2021-10-12 10:45:00,399.35,399.79,399.33,399.56,42355.0,377.7437,378.1599,377.7248,377.9423,42355.0
2021-10-12 10:50:00,399.54,399.69,399.05,399.23,54489.0,377.9234,378.0653,377.4599,377.6302,54489.0
2021-10-12 10:55:00,399.34,399.42,399.0,399.07,106195.0,377.7343,377.8099,377.4126,377.4789,106195.0
2021-10-12 11:00:00,399.1,399.94,399.1,399.54,54732.0,377.5072,378.3018,377.5072,377.9234,54732.0
2021-10-12 11:05:00,399.52,400.38,399.46,400.15,46292.0,377.9045,378.718,377.8478,378.5004,46292.0
2021-10-12 11:10:00,400.13,400.25,399.76,399.77,53777.0,378.4815,378.595,378.1315,378.141,53777.0
2021-10-12 11:15:00,399.83,399.87,399.46,399.61,36068.0,378.1977,378.2356,377.8478,377.9896,36068.0
2021-10-12 11:20:00,399.63,399.97,399.54,399.97,29704.0,378.0086,378.3302,377.9234,378.3302,29704.0
2021-10-12 11:25:00,399.94,400.0,399.6,399.74,31225.0,378.3018,378.3585,377.9802,378.1126,31225.0
2021-10-12 11:30:00,399.73,399.85,399.37,399.42,37503.0,378.1032,378.2167,377.7626,377.8099,37503.0
2021-10-12 11:35:00,399.47,399.61,399.29,399.48,28853.0,377.8572,377.9896,377.687,377.8667,28853.0
2021-10-12 11:40:00,399.47,399.61,399.24,399.43,33711.0,377.8572,377.9896,377.6397,377.8194,33711.0
2021-10-12 11:45:00,399.39,399.66,399.26,399.65,35067.0,377.7815,378.0369,377.6586,378.0275,35067.0
2021-10-12 11:50:00,399.67,400.0,399.65,399.99,31087.0,378.0464,378.3585,378.0275,378.3491,31087.0
2021-10-12 11:55:00,399.97,400.25,399.82,400.2,33632.0,378.3302,378.595,378.1883,378.5477,33632.0
2021-10-12 12:00:00,400.25,400.77,400.22,400.75,43136.0,378.595,379.0869,378.5666,379.068,43136.0
2021-10-12 12:05:00,400.76,400.9,400.62,400.71,55767.0,379.0774,379.2099,378.945,379.0301,55767.0
2021-10-12 12:10:00,400.67,400.86,400.48,400.53,26633.0,378.9923,379.172,378.8126,378.8599,26633.0
2021-10-12 12:15:00,400.54,400.63,400.28,400.28,23457.0,378.8693,378.9545,378.6234,378.6234,23457.0
2021-10-12 12:20:00,400.29,400.34,400.15,400.31,25050.0,378.6329,378.6801,378.5004,378.6518,25050.0
2021-10-12 12:25:00,400.29,400.29,399.97,400.0,32803.0,378.6329,378.6329,378.3302,378.3585,32803.0
2021-10-12 12:30:00,400.04,400.12,399.3,399.38,50606.0,378.3964,378.4721,377.6964,377.7721,50606.0
2021-10-12 12:35:00,399.38,399.4,399.09,399.31,27144.0,377.7721,377.791,377.4978,377.7059,27144.0
2021-10-12 12:40:00,399.28,399.44,399.25,399.42,25263.0,377.6775,377.8288,377.6491,377.8099,25263.0
2021-10-12 12:45:00,399.42,399.42,399.14,399.23,25546.0,377.8099,377.8099,377.5451,377.6302,25546.0
2021-10-12 12:50:00,399.25,399.4,399.12,399.12,34995.0,377.6491,377.791,377.5262,377.5262,34995.0
2021-10-12 12:55:00,399.1,399.19,399.0,399.14,48286.0,377.5072,377.5924,377.4126,377.5451,48286.0
2021-10-12 13:00:00,399.16,399.17,398.86,399.07,211109.0,377.564,377.5734,377.2802,377.4789,211109.0
2021-10-12 13:05:00,399.05,399.11,398.78,398.8,47105.0,377.4599,377.5167,377.2046,377.2235,47105.0
2021-10-12 13:10:00,398.8,399.2,398.79,399.16,19384.0,377.2235,377.6018,377.214,377.564,19384.0
2021-10-12 13:15:00,399.15,399.24,399.01,399.17,113209.0,377.5545,377.6397,377.4221,377.5734,113209.0
2021-10-12 13:20:00,399.19,399.22,398.79,398.81,47232.0,377.5924,377.6207,377.214,377.2329,47232.0
2021-10-12 13:25:00,398.79,399.39,398.77,399.24,40206.0,377.214,377.7815,377.1951,377.6397,40206.0
2021-10-12 13:30:00,399.2,399.49,399.07,399.47,41079.0,377.6018,377.8761,377.4789,377.8572,41079.0
2021-10-12 13:35:00,399.45,399.5,399.33,399.49,38954.0,377.8383,377.8856,377.7248,377.8761,38954.0
2021-10-12 13:40:00,399.48,399.75,399.48,399.72,141297.0,377.8667,378.1221,377.8667,378.0937,141297.0
2021-10-12 13:45:00,399.71,399.81,399.5,399.57,26188.0,378.0842,378.1788,377.8856,377.9518,26188.0
2021-10-12 13:50:00,399.66,399.75,399.12,399.12,39560.0,378.0369,378.1221,377.5262,377.5262,39560.0
2021-10-12 13:55:00,399.17,399.34,399.11,399.2,29005.0,377.5734,377.7343,377.5167,377.6018,29005.0
2021-10-12 14:00:00,399.14,399.5,399.08,399.5,17378.0,377.5451,377.8856,377.4883,377.8856,17378.0
2021-10-12 14:05:00,399.42,399.58,399.29,399.46,11292.0,377.8099,377.9613,377.687,377.8478,11292.0
2021-10-12 14:10:00,399.48,399.88,399.42,399.76,20606.0,377.8667,378.245,377.8099,378.1315,20606.0
2021-10-12 14:15:00,399.81,400.42,399.81,400.09,46714.0,378.1788,378.7558,378.1788,378.4437,46714.0
2021-10-12 14:20:00,400.09,400.16,399.9,399.94,22779.0,378.4437,378.5099,378.264,378.3018,22779.0
2021-10-12 14:25:00,399.9,400.01,399.81,399.86,9885.0,378.264,378.368,378.1788,378.2261,9885.0
2021-10-12 14:30:00,399.9,399.98,399.71,399.78,12530.0,378.264,378.3396,378.0842,378.1504,12530.0
2021-10-12 14:35:00,399.82,399.86,399.43,399.48,17906.0,378.1883,378.2261,377.8194,377.8667,17906.0
2021-10-12 14:40:00,399.49,399.63,399.43,399.6,18011.0,377.8761,378.0086,377.8194,377.9802,18011.0
2021-10-12 14:45:00,399.58,399.59,399.45,399.55,10722.0,377.9613,377.9707,377.8383,377.9329,10722.0
2021-10-12 14:50:00,399.55,399.78,399.46,399.77,17076.0,377.9329,378.1504,377.8478,378.141,17076.0
2021-10-12 14:55:00,399.79,399.82,399.2,399.25,63784.0,378.1599,378.1883,377.6018,377.6491,63784.0
2021-10-12 15:00:00,399.29,399.32,398.87,399.05,25792.0,377.687,377.7153,377.2897,377.4599,25792.0
2021-10-12 15:05:00,399.07,399.2,398.87,399.02,21449.0,377.4789,377.6018,377.2897,377.4316,21449.0
2021-10-12 15:10:00,399.04,399.32,399.04,399.21,27531.0,377.4505,377.7153,377.4505,377.6113,27531.0
2021-10-12 15:15:00,399.18,399.2,398.73,399.07,35198.0,377.5829,377.6018,377.1573,377.4789,35198.0
2021-10-12 15:20:00,399.05,399.29,398.77,399.21,30633.0,377.4599,377.687,377.1951,377.6113,30633.0
2021-10-12 15:25:00,399.18,399.31,398.95,399.18,17750.0,377.5829,377.7059,377.3654,377.5829,17750.0
2021-10-12 15:30:00,399.13,399.29,398.93,399.21,34839.0,377.5356,377.687,377.3464,377.6113,34839.0
2021-10-12 15:35:00,399.22,399.32,398.9,398.94,32764.0,377.6207,377.7153,377.3181,377.3559,32764.0
2021-10-12 15:40:00,398.96,398.98,398.11,398.18,81638.0,377.3748,377.3937,376.5708,376.637,81638.0
2021-10-12 15:45:00,398.14,398.26,397.9,398.1,74947.0,376.5992,376.7127,376.3722,376.5613,74947.0
2021-10-12 15:50:00,398.12,398.23,397.87,398.21,101880.0,376.5803,376.6843,376.3438,376.6654,101880.0
2021-10-12 15:55:00,398.18,399.07,398.17,398.68,287553.0,376.637,377.4789,376.6276,377.11,287553.0
2021-10-13 09:30:00,399.64,400.01,399.38,399.63,181547.0,378.018,378.368,377.7721,378.0086,181547.0
2021-10-13 09:35:00,399.68,400.17,399.63,400.12,81152.0,378.0559,378.5193,378.0086,378.4721,81152.0
2021-10-13 09:40:00,400.14,400.14,399.11,399.37,83897.0,378.491,378.491,377.5167,377.7626,83897.0
2021-10-13 09:45:00,399.43,399.45,398.47,398.47,87694.0,377.8194,377.8383,376.9113,376.9113,87694.0
2021-10-13 09:50:00,398.44,398.58,397.88,397.99,89237.0,376.8829,377.0154,376.3532,376.4573,89237.0
2021-10-13 09:55:00,397.94,398.5,397.82,398.19,84208.0,376.41,376.9397,376.2965,376.6465,84208.0
2021-10-13 10:00:00,398.15,398.29,397.85,398.19,67257.0,376.6086,376.7411,376.3249,376.6465,67257.0
2021-10-13 10:05:00,398.2,398.26,397.86,398.02,77696.0,376.6559,376.7127,376.3343,376.4857,77696.0
2021-10-13 10:10:00,398.03,398.14,396.75,397.0,99032.0,376.4951,376.5992,375.2844,375.5209,99032.0
2021-10-13 10:15:00,396.95,397.64,396.77,397.64,56567.0,375.4736,376.1262,375.3033,376.1262,56567.0
2021-10-13 10:20:00,397.65,397.71,397.15,397.34,62478.0,376.1357,376.1924,375.6627,375.8425,62478.0
2021-10-13 10:25:00,397.37,397.63,396.99,397.11,80295.0,375.8708,376.1168,375.5114,375.6249,80295.0
2021-10-13 10:30:00,397.13,397.94,396.97,397.91,58201.0,375.6438,376.41,375.4925,376.3816,58201.0
2021-10-13 10:35:00,397.89,398.14,397.66,397.73,84484.0,376.3627,376.5992,376.1451,376.2114,84484.0
2021-10-13 10:40:00,397.73,398.35,397.63,398.32,248326.0,376.2114,376.7978,376.1168,376.7694,248326.0
2021-10-13 10:45:00,398.35,398.44,398.02,398.09,66378.0,376.7978,376.8829,376.4857,376.5519,66378.0
2021-10-13 10:50:00,398.09,398.23,397.86,397.9,58346.0,376.5519,376.6843,376.3343,376.3722,58346.0
2021-10-13 10:55:00,397.88,398.02,397.75,397.84,39945.0,376.3532,376.4857,376.2303,376.3154,39945.0
2021-10-13 11:00:00,397.84,398.3,397.82,398.25,47210.0,376.3154,376.7505,376.2965,376.7032,47210.0
2021-10-13 11:05:00,398.22,398.45,398.11,398.21,53694.0,376.6748,376.8924,376.5708,376.6654,53694.0
2021-10-13 11:10:00,398.2,398.35,398.0,398.3,39321.0,376.6559,376.7978,376.4668,376.7505,39321.0
2021-10-13 11:15:00,398.28,398.44,398.15,398.3,35520.0,376.7316,376.8829,376.6086,376.7505,35520.0
2021-10-13 11:20:00,398.25,398.35,397.9,398.0,289554.0,376.7032,376.7978,376.3722,376.4668,289554.0
2021-10-13 11:25:00,397.95,398.04,397.6,397.99,273395.0,376.4195,376.5046,376.0884,376.4573,273395.0
2021-10-13 11:30:00,397.98,397.99,397.56,397.73,92633.0,376.4478,376.4573,376.0506,376.2114,92633.0
2021-10-13 11:35:00,397.74,397.91,397.35,397.91,274655.0,376.2208,376.3816,375.8519,376.3816,274655.0
2021-10-13 11:40:00,397.95,398.38,397.89,398.3,24177.0,376.4195,376.8262,376.3627,376.7505,24177.0
2021-10-13 11:45:00,398.28,399.2,398.22,398.97,58492.0,376.7316,377.6018,376.6748,377.3843,58492.0
2021-10-13 11:50:00,398.95,399.12,398.56,398.61,32795.0,377.3654,377.5262,376.9965,377.0437,32795.0
2021-10-13 11:55:00,398.6,398.73,398.56,398.65,12085.0,377.0343,377.1573,376.9965,377.0816,12085.0
2021-10-13 12:00:00,398.67,398.7,398.52,398.52,12114.0,377.1005,377.1289,376.9586,376.9586,12114.0
2021-10-13 12:05:00,398.49,398.75,398.49,398.75,29928.0,376.9302,377.1762,376.9302,377.1762,29928.0
2021-10-13 12:10:00,398.71,398.82,398.67,398.75,15075.0,377.1383,377.2424,377.1005,377.1762,15075.0
2021-10-13 12:15:00,398.78,398.81,398.49,398.55,15611.0,377.2046,377.2329,376.9302,376.987,15611.0
2021-10-13 12:20:00,398.58,398.66,398.41,398.66,16914.0,377.0154,377.091,376.8546,377.091,16914.0
2021-10-13 12:25:00,398.65,398.96,398.65,398.95,20888.0,377.0816,377.3748,377.0816,377.3654,20888.0
2021-10-13 12:30:00,398.91,398.91,398.62,398.66,19177.0,377.3275,377.3275,377.0532,377.091,19177.0
2021-10-13 12:35:00,398.66,398.84,398.62,398.8,16198.0,377.091,377.2613,377.0532,377.2235,16198.0
2021-10-13 12:40:00,398.78,399.11,398.78,398.99,21978.0,377.2046,377.5167,377.2046,377.4032,21978.0
2021-10-13 12:45:00,398.99,398.99,398.48,398.6,26096.0,377.4032,377.4032,376.9208,377.0343,26096.0
2021-10-13 12:50:00,398.58,398.61,398.36,398.54,21326.0,377.0154,377.0437,376.8073,376.9775,21326.0
2021-10-13 12:55:00,398.53,398.75,398.44,398.7,17439.0,376.9681,377.1762,376.8829,377.1289,17439.0
2021-10-13 13:00:00,398.67,398.92,398.59,398.88,24919.0,377.1005,377.337,377.0248,377.2991,24919.0
2021-10-13 13:05:00,398.88,399.09,398.83,398.94,18164.0,377.2991,377.4978,377.2518,377.3559,18164.0
2021-10-13 13:10:00,398.96,399.19,398.93,399.07,24652.0,377.3748,377.5924,377.3464,377.4789,24652.0
2021-10-13 13:15:00,399.06,399.09,398.9,399.09,22293.0,377.4694,377.4978,377.3181,377.4978,22293.0
2021-10-13 13:20:00,399.09,399.29,399.03,399.28,21339.0,377.4978,377.687,377.441,377.6775,21339.0
2021-10-13 13:25:00,399.25,399.64,399.2,399.58,35851.0,377.6491,378.018,377.6018,377.9613,35851.0
2021-10-13 13:30:00,399.58,400.0,399.58,399.81,47645.0,377.9613,378.3585,377.9613,378.1788,47645.0
2021-10-13 13:35:00,399.76,400.11,399.73,400.07,25013.0,378.1315,378.4626,378.1032,378.4248,25013.0
2021-10-13 13:40:00,400.09,400.11,399.85,399.93,25745.0,378.4437,378.4626,378.2167,378.2923,25745.0
2021-10-13 13:45:00,399.95,399.99,399.79,399.79,27000.0,378.3112,378.3491,378.1599,378.1599,27000.0
2021-10-13 13:50:00,399.82,399.98,399.74,399.95,20109.0,378.1883,378.3396,378.1126,378.3112,20109.0
2021-10-13 13:55:00,399.95,399.98,399.68,399.69,43100.0,378.3112,378.3396,378.0559,378.0653,43100.0
2021-10-13 14:00:00,399.7,400.88,399.57,399.78,239087.0,378.0748,379.1909,377.9518,378.1504,239087.0
2021-10-13 14:05:00,399.81,400.06,399.13,399.85,131332.0,378.1788,378.4153,377.5356,378.2167,131332.0
2021-10-13 14:10:00,399.84,400.38,399.44,400.34,70095.0,378.2072,378.718,377.8288,378.6801,70095.0
2021-10-13 14:15:00,400.3,400.35,399.73,399.92,50011.0,378.6423,378.6896,378.1032,378.2829,50011.0
2021-10-13 14:20:00,399.92,400.27,399.92,399.97,31776.0,378.2829,378.6139,378.2829,378.3302,31776.0
2021-10-13 14:25:00,399.98,400.03,399.61,399.61,39896.0,378.3396,378.3869,377.9896,377.9896,39896.0
2021-10-13 14:30:00,399.62,399.78,399.36,399.49,35565.0,377.9991,378.1504,377.7532,377.8761,35565.0
2021-10-13 14:35:00,399.53,399.67,399.41,399.46,21669.0,377.914,378.0464,377.8005,377.8478,21669.0
2021-10-13 14:40:00,399.47,399.48,398.96,399.17,35865.0,377.8572,377.8667,377.3748,377.5734,35865.0
2021-10-13 14:45:00,399.2,399.29,399.05,399.26,22531.0,377.6018,377.687,377.4599,377.6586,22531.0
2021-10-13 14:50:00,399.24,399.5,399.2,399.37,25418.0,377.6397,377.8856,377.6018,377.7626,25418.0
2021-10-13 14:55:00,399.37,399.62,399.37,399.48,12180.0,377.7626,377.9991,377.7626,377.8667,12180.0
2021-10-13 15:00:00,399.46,399.56,399.18,399.22,77221.0,377.8478,377.9423,377.5829,377.6207,77221.0
2021-10-13 15:05:00,399.26,400.02,399.11,400.02,46230.0,377.6586,378.3775,377.5167,378.3775,46230.0
2021-10-13 15:10:00,400.01,400.06,399.56,399.62,51617.0,378.368,378.4153,377.9423,377.9991,51617.0
2021-10-13 15:15:00,399.6,399.89,399.57,399.64,31684.0,377.9802,378.2545,377.9518,378.018,31684.0
2021-10-13 15:20:00,399.64,399.69,399.47,399.47,18794.0,378.018,378.0653,377.8572,377.8572,18794.0
2021-10-13 15:25:00,399.45,399.51,399.38,399.42,19285.0,377.8383,377.8951,377.7721,377.8099,19285.0
2021-10-13 15:30:00,399.44,399.78,399.4,399.72,39517.0,377.8288,378.1504,377.791,378.0937,39517.0
2021-10-13 15:35:00,399.65,399.91,399.63,399.77,35584.0,378.0275,378.2734,378.0086,378.141,35584.0
2021-10-13 15:40:00,399.75,399.87,399.43,399.48,35281.0,378.1221,378.2356,377.8194,377.8667,35281.0
2021-10-13 15:45:00,399.45,399.99,399.4,399.97,56316.0,377.8383,378.3491,377.791,378.3302,56316.0
2021-10-13 15:50:00,399.88,400.24,399.84,400.07,76586.0,378.245,378.5856,378.2072,378.4248,76586.0
2021-10-13 15:55:00,400.1,400.1,399.79,400.05,173817.0,378.4531,378.4531,378.1599,378.4058,173817.0
2021-10-14 09:30:00,403.67,404.01,403.5,403.5,191168.0,381.83,382.1516,381.6692,381.6692,191168.0
2021-10-14 09:35:00,403.44,403.61,403.22,403.26,80664.0,381.6124,381.7732,381.4043,381.4422,80664.0
2021-10-14 09:40:00,403.31,404.26,403.29,403.72,101043.0,381.4895,382.3881,381.4705,381.8773,101043.0
2021-10-14 09:45:00,403.71,404.37,403.71,404.11,60357.0,381.8678,382.4921,381.8678,382.2462,60357.0
2021-10-14 09:50:00,404.04,404.25,403.93,404.04,58358.0,382.18,382.3786,382.0759,382.18,58358.0
2021-10-14 09:55:00,404.08,404.14,403.87,404.11,44580.0,382.2178,382.2746,382.0192,382.2462,44580.0
2021-10-14 10:00:00,404.14,405.03,404.13,405.0,78726.0,382.2746,383.1164,382.2651,383.088,78726.0
2021-10-14 10:05:00,405.0,405.11,404.75,404.8,50598.0,383.088,383.1921,382.8516,382.8988,50598.0
2021-10-14 10:10:00,404.82,405.23,404.77,405.18,67704.0,382.9178,383.3056,382.8705,383.2583,67704.0
2021-10-14 10:15:00,405.2,405.38,405.17,405.25,62552.0,383.2772,383.4475,383.2488,383.3245,62552.0
2021-10-14 10:20:00,405.27,405.4,405.11,405.32,59698.0,383.3434,383.4664,383.1921,383.3907,59698.0
2021-10-14 10:25:00,405.32,405.34,405.05,405.06,32627.0,383.3907,383.4096,383.1353,383.1448,32627.0
2021-10-14 10:30:00,405.1,405.27,404.93,404.94,36664.0,383.1826,383.3434,383.0218,383.0313,36664.0
2021-10-14 10:35:00,404.95,405.15,404.82,405.09,25564.0,383.0407,383.2299,382.9178,383.1732,25564.0
2021-10-14 10:40:00,405.09,405.18,404.91,405.0,31440.0,383.1732,383.2583,383.0029,383.088,31440.0
2021-10-14 10:45:00,405.02,405.46,405.0,405.43,49103.0,383.1069,383.5231,383.088,383.4948,49103.0
2021-10-14 10:50:00,405.44,405.62,405.44,405.52,33833.0,383.5042,383.6745,383.5042,383.5799,33833.0
2021-10-14 10:55:00,405.53,405.64,405.47,405.62,25472.0,383.5894,383.6934,383.5326,383.6745,25472.0
2021-10-14 11:00:00,405.61,405.69,405.31,405.32,28513.0,383.665,383.7407,383.3813,383.3907,28513.0
2021-10-14 11:05:00,405.35,405.57,405.24,405.47,23636.0,383.4191,383.6272,383.315,383.5326,23636.0
2021-10-14 11:10:00,405.47,405.47,405.31,405.34,17658.0,383.5326,383.5326,383.3813,383.4096,17658.0
2021-10-14 11:15:00,405.38,405.64,405.33,405.5,20786.0,383.4475,383.6934,383.4002,383.561,20786.0
2021-10-14 11:20:00,405.5,405.74,405.43,405.58,25536.0,383.561,383.788,383.4948,383.6366,25536.0
2021-10-14 11:25:00,405.58,405.68,405.53,405.56,19214.0,383.6366,383.7312,383.5894,383.6177,19214.0
2021-10-14 11:30:00,405.56,405.69,405.49,405.59,22967.0,383.6177,383.7407,383.5515,383.6461,22967.0
2021-10-14 11:35:00,405.61,405.76,405.47,405.76,36098.0,383.665,383.8069,383.5326,383.8069,36098.0
2021-10-14 11:40:00,405.76,405.87,405.66,405.85,57315.0,383.8069,383.911,383.7123,383.892,57315.0
2021-10-14 11:45:00,405.86,405.97,405.82,405.94,35354.0,383.9015,384.0055,383.8637,383.9772,35354.0
2021-10-14 11:50:00,405.98,405.98,405.78,405.81,20914.0,384.015,384.015,383.8258,383.8542,20914.0
2021-10-14 11:55:00,405.82,406.14,405.77,406.13,30543.0,383.8637,384.1663,383.8164,384.1569,30543.0
2021-10-14 12:00:00,406.13,406.24,406.08,406.23,18577.0,384.1569,384.2609,384.1096,384.2515,18577.0
2021-10-14 12:05:00,406.24,406.3,406.09,406.19,27084.0,384.2609,384.3177,384.1191,384.2136,27084.0
2021-10-14 12:10:00,406.19,406.39,406.18,406.37,34686.0,384.2136,384.4028,384.2042,384.3839,34686.0
2021-10-14 12:15:00,406.34,406.5,406.22,406.25,27010.0,384.3555,384.5069,384.242,384.2704,27010.0
2021-10-14 12:20:00,406.24,406.26,406.16,406.22,19061.0,384.2609,384.2799,384.1853,384.242,19061.0
2021-10-14 12:25:00,406.24,406.4,406.23,406.27,23976.0,384.2609,384.4123,384.2515,384.2893,23976.0
2021-10-14 12:30:00,406.27,406.33,406.14,406.22,24867.0,384.2893,384.3461,384.1663,384.242,24867.0
2021-10-14 12:35:00,406.24,406.37,406.24,406.36,11403.0,384.2609,384.3839,384.2609,384.3744,11403.0
2021-10-14 12:40:00,406.36,406.36,406.25,406.31,17567.0,384.3744,384.3744,384.2704,384.3271,17567.0
2021-10-14 12:45:00,406.31,406.39,406.25,406.37,13736.0,384.3271,384.4028,384.2704,384.3839,13736.0
2021-10-14 12:50:00,406.36,406.39,406.28,406.35,17485.0,384.3744,384.4028,384.2988,384.365,17485.0
2021-10-14 12:55:00,406.34,406.46,406.23,406.45,26924.0,384.3555,384.469,384.2515,384.4596,26924.0
2021-10-14 13:00:00,406.45,406.58,406.05,406.05,35807.0,384.4596,384.5825,384.0812,384.0812,35807.0
2021-10-14 13:05:00,406.05,406.17,405.98,406.03,32975.0,384.0812,384.1947,384.015,384.0623,32975.0
2021-10-14 13:10:00,406.02,406.12,405.98,406.1,24448.0,384.0528,384.1474,384.015,384.1285,24448.0
2021-10-14 13:15:00,406.09,406.16,406.03,406.1,19031.0,384.1191,384.1853,384.0623,384.1285,19031.0
2021-10-14 13:20:00,406.11,406.15,405.99,406.05,13767.0,384.138,384.1758,384.0245,384.0812,13767.0
2021-10-14 13:25:00,406.06,406.15,406.0,406.1,26717.0,384.0907,384.1758,384.0339,384.1285,26717.0
2021-10-14 13:30:00,406.1,406.38,406.1,406.36,15647.0,384.1285,384.3934,384.1285,384.3744,15647.0
2021-10-14 13:35:00,406.36,406.48,406.35,406.4,15596.0,384.3744,384.488,384.365,384.4123,15596.0
2021-10-14 13:40:00,406.41,406.53,406.38,406.5,14232.0,384.4217,384.5352,384.3934,384.5069,14232.0
2021-10-14 13:45:00,406.51,406.68,406.47,406.68,21673.0,384.5163,384.6771,384.4785,384.6771,21673.0
2021-10-14 13:50:00,406.69,406.7,406.52,406.6,28016.0,384.6866,384.696,384.5258,384.6015,28016.0
2021-10-14 13:55:00,406.61,406.74,406.6,406.62,18573.0,384.6109,384.7339,384.6015,384.6204,18573.0
2021-10-14 14:00:00,406.59,406.64,406.46,406.5,23299.0,384.592,384.6393,384.469,384.5069,23299.0
2021-10-14 14:05:00,406.48,406.54,406.37,406.45,31555.0,384.488,384.5447,384.3839,384.4596,31555.0
2021-10-14 14:10:00,406.44,406.6,406.43,406.56,17853.0,384.4501,384.6015,384.4407,384.5636,17853.0
2021-10-14 14:15:00,406.57,406.68,406.55,406.66,23744.0,384.5731,384.6771,384.5542,384.6582,23744.0
2021-10-14 14:20:00,406.67,406.77,406.6,406.73,26388.0,384.6677,384.7623,384.6015,384.7244,26388.0
2021-10-14 14:25:00,406.73,406.81,406.67,406.81,22043.0,384.7244,384.8001,384.6677,384.8001,22043.0
2021-10-14 14:30:00,406.81,406.81,406.61,406.71,16283.0,384.8001,384.8001,384.6109,384.7055,16283.0
2021-10-14 14:35:00,406.71,406.89,406.67,406.86,25076.0,384.7055,384.8758,384.6677,384.8474,25076.0
2021-10-14 14:40:00,406.85,406.85,406.59,406.69,22456.0,384.8379,384.8379,384.592,384.6866,22456.0
2021-10-14 14:45:00,406.69,406.73,406.63,406.72,17338.0,384.6866,384.7244,384.6298,384.715,17338.0
2021-10-14 14:50:00,406.75,406.84,406.7,406.78,24889.0,384.7433,384.8285,384.696,384.7717,24889.0
2021-10-14 14:55:00,406.78,406.83,406.74,406.81,15083.0,384.7717,384.819,384.7339,384.8001,15083.0
2021-10-14 15:00:00,406.8,406.81,406.63,406.75,21749.0,384.7906,384.8001,384.6298,384.7433,21749.0
2021-10-14 15:05:00,406.75,406.82,406.48,406.49,32306.0,384.7433,384.8096,384.488,384.4974,32306.0
2021-10-14 15:10:00,406.47,406.51,406.33,406.51,29624.0,384.4785,384.5163,384.3461,384.5163,29624.0
2021-10-14 15:15:00,406.51,406.53,406.4,406.51,21529.0,384.5163,384.5352,384.4123,384.5163,21529.0
2021-10-14 15:20:00,406.5,406.62,406.3,406.3,33292.0,384.5069,384.6204,384.3177,384.3177,33292.0
2021-10-14 15:25:00,406.31,406.58,406.31,406.46,39335.0,384.3271,384.5825,384.3271,384.469,39335.0
2021-10-14 15:30:00,406.45,406.59,406.35,406.44,23276.0,384.4596,384.592,384.365,384.4501,23276.0
2021-10-14 15:35:00,406.45,406.48,406.04,406.23,52248.0,384.4596,384.488,384.0718,384.2515,52248.0
2021-10-14 15:40:00,406.22,406.38,406.03,406.37,89545.0,384.242,384.3934,384.0623,384.3839,89545.0
2021-10-14 15:45:00,406.35,406.43,406.21,406.38,50633.0,384.365,384.4407,384.2326,384.3934,50633.0
2021-10-14 15:50:00,406.36,406.95,406.28,406.7,116362.0,384.3744,384.9325,384.2988,384.696,116362.0
2021-10-14 15:55:00,406.71,406.9,406.47,406.8,64722.0,384.7055,384.8852,384.4785,384.7906,64722.0
2021-10-15 09:30:00,408.92,409.08,408.27,408.3,155876.0,386.7959,386.9473,386.1811,386.2095,155876.0
2021-10-15 09:35:00,408.33,408.96,408.33,408.73,79362.0,386.2379,386.8338,386.2379,386.6162,79362.0
2021-10-15 09:40:00,408.74,408.8,408.43,408.66,62013.0,386.6257,386.6824,386.3325,386.55,62013.0
2021-10-15 09:45:00,408.69,408.95,408.55,408.75,70787.0,386.5784,386.8243,386.446,386.6351,70787.0
2021-10-15 09:50:00,408.75,408.99,408.73,408.93,52492.0,386.6351,386.8622,386.6162,386.8054,52492.0
2021-10-15 09:55:00,408.93,409.34,408.89,409.33,117863.0,386.8054,387.1932,386.7676,387.1838,117863.0
2021-10-15 10:00:00,409.35,409.43,409.06,409.26,82361.0,387.2027,387.2783,386.9284,387.1175,82361.0
2021-10-15 10:05:00,409.28,409.76,409.24,409.71,54196.0,387.1365,387.5905,387.0986,387.5432,54196.0
2021-10-15 10:10:00,409.71,409.74,409.53,409.54,43623.0,387.5432,387.5716,387.3729,387.3824,43623.0
2021-10-15 10:15:00,409.57,409.67,409.36,409.41,35367.0,387.4108,387.5054,387.2121,387.2594,35367.0
2021-10-15 10:20:00,409.4,409.53,409.37,409.39,28201.0,387.25,387.3729,387.2216,387.2405,28201.0
2021-10-15 10:25:00,409.38,409.38,408.51,408.59,78763.0,387.2311,387.2311,386.4081,386.4838,78763.0
2021-10-15 10:30:00,408.64,409.08,408.64,409.08,52360.0,386.5311,386.9473,386.5311,386.9473,52360.0
2021-10-15 10:35:00,409.03,409.28,408.92,409.28,22594.0,386.9,387.1365,386.7959,387.1365,22594.0
2021-10-15 10:40:00,409.29,409.33,409.1,409.18,19269.0,387.1459,387.1838,386.9662,387.0419,19269.0
2021-10-15 10:45:00,409.16,409.5,409.16,409.46,30491.0,387.023,387.3446,387.023,387.3067,30491.0
2021-10-15 10:50:00,409.48,409.54,409.28,409.29,24244.0,387.3256,387.3824,387.1365,387.1459,24244.0
2021-10-15 10:55:00,409.23,409.53,409.23,409.52,26557.0,387.0892,387.3729,387.0892,387.3635,26557.0
2021-10-15 11:00:00,409.51,409.62,409.38,409.45,28072.0,387.354,387.4581,387.2311,387.2973,28072.0
2021-10-15 11:05:00,409.45,409.5,409.28,409.46,24925.0,387.2973,387.3446,387.1365,387.3067,24925.0
2021-10-15 11:10:00,409.46,409.54,409.37,409.39,15797.0,387.3067,387.3824,387.2216,387.2405,15797.0
2021-10-15 11:15:00,409.43,409.52,409.35,409.51,31345.0,387.2783,387.3635,387.2027,387.354,31345.0
2021-10-15 11:20:00,409.49,409.5,409.23,409.41,16875.0,387.3351,387.3446,387.0892,387.2594,16875.0
2021-10-15 11:25:00,409.43,409.48,409.25,409.32,14143.0,387.2783,387.3256,387.1081,387.1743,14143.0
2021-10-15 11:30:00,409.3,409.46,409.3,409.36,13326.0,387.1554,387.3067,387.1554,387.2121,13326.0
2021-10-15 11:35:00,409.38,409.39,409.12,409.13,17244.0,387.2311,387.2405,386.9851,386.9946,17244.0
2021-10-15 11:40:00,409.15,409.2,408.97,408.98,22036.0,387.0135,387.0608,386.8432,386.8527,22036.0
2021-10-15 11:45:00,408.99,409.21,408.96,408.98,14860.0,386.8622,387.0702,386.8338,386.8527,14860.0
2021-10-15 11:50:00,409.01,409.05,408.76,408.97,19103.0,386.8811,386.9189,386.6446,386.8432,19103.0
2021-10-15 11:55:00,408.96,409.07,408.9,408.96,19383.0,386.8338,386.9378,386.777,386.8338,19383.0
2021-10-15 12:00:00,408.95,409.12,408.93,409.11,22063.0,386.8243,386.9851,386.8054,386.9757,22063.0
2021-10-15 12:05:00,409.1,409.23,408.98,409.14,24733.0,386.9662,387.0892,386.8527,387.004,24733.0
2021-10-15 12:10:00,409.14,409.23,409.13,409.23,18600.0,387.004,387.0892,386.9946,387.0892,18600.0
2021-10-15 12:15:00,409.22,409.32,409.21,409.23,20967.0,387.0797,387.1743,387.0702,387.0892,20967.0
2021-10-15 12:20:00,409.2,409.21,408.98,409.05,25474.0,387.0608,387.0702,386.8527,386.9189,25474.0
2021-10-15 12:25:00,409.01,409.12,408.92,409.11,20606.0,386.8811,386.9851,386.7959,386.9757,20606.0
2021-10-15 12:30:00,409.12,409.23,409.0,409.02,20748.0,386.9851,387.0892,386.8716,386.8905,20748.0
2021-10-15 12:35:00,409.05,409.19,408.95,409.16,13431.0,386.9189,387.0513,386.8243,387.023,13431.0
2021-10-15 12:40:00,409.14,409.42,409.13,409.4,14180.0,387.004,387.2689,386.9946,387.25,14180.0
2021-10-15 12:45:00,409.39,409.45,409.31,409.34,18433.0,387.2405,387.2973,387.1648,387.1932,18433.0
2021-10-15 12:50:00,409.36,409.47,409.34,409.41,15022.0,387.2121,387.3162,387.1932,387.2594,15022.0
2021-10-15 12:55:00,409.41,409.48,409.4,409.42,10127.0,387.2594,387.3256,387.25,387.2689,10127.0
2021-10-15 13:00:00,409.4,409.44,409.16,409.26,28508.0,387.25,387.2878,387.023,387.1175,28508.0
2021-10-15 13:05:00,409.22,409.5,409.22,409.42,12565.0,387.0797,387.3446,387.0797,387.2689,12565.0
2021-10-15 13:10:00,409.4,409.5,409.26,409.27,23109.0,387.25,387.3446,387.1175,387.127,23109.0
2021-10-15 13:15:00,409.27,409.29,409.13,409.22,18063.0,387.127,387.1459,386.9946,387.0797,18063.0
2021-10-15 13:20:00,409.22,409.27,409.15,409.27,29005.0,387.0797,387.127,387.0135,387.127,29005.0
2021-10-15 13:25:00,409.24,409.33,409.21,409.22,22255.0,387.0986,387.1838,387.0702,387.0797,22255.0
2021-10-15 13:30:00,409.23,409.49,409.23,409.49,43175.0,387.0892,387.3351,387.0892,387.3351,43175.0
2021-10-15 13:35:00,409.49,409.55,409.46,409.52,17526.0,387.3351,387.3919,387.3067,387.3635,17526.0
2021-10-15 13:40:00,409.53,409.53,409.42,409.53,19726.0,387.3729,387.3729,387.2689,387.3729,19726.0
2021-10-15 13:45:00,409.52,409.7,409.48,409.68,31755.0,387.3635,387.5337,387.3256,387.5148,31755.0
2021-10-15 13:50:00,409.7,409.76,409.69,409.72,21796.0,387.5337,387.5905,387.5243,387.5527,21796.0
2021-10-15 13:55:00,409.71,409.71,409.61,409.65,21007.0,387.5432,387.5432,387.4486,387.4864,21007.0
2021-10-15 14:00:00,409.68,410.06,409.68,410.05,58462.0,387.5148,387.8743,387.5148,387.8648,58462.0
2021-10-15 14:05:00,410.01,410.13,409.88,410.11,32135.0,387.827,387.9405,387.704,387.9216,32135.0
2021-10-15 14:10:00,410.11,410.16,410.07,410.08,18136.0,387.9216,387.9689,387.8837,387.8932,18136.0
2021-10-15 14:15:00,410.11,410.13,410.06,410.1,20028.0,387.9216,387.9405,387.8743,387.9121,20028.0
2021-10-15 14:20:00,410.1,410.19,410.08,410.16,20348.0,387.9121,387.9972,387.8932,387.9689,20348.0
2021-10-15 14:25:00,410.14,410.26,410.06,410.11,18649.0,387.9499,388.0634,387.8743,387.9216,18649.0
2021-10-15 14:30:00,410.11,410.15,409.92,409.96,19514.0,387.9216,387.9594,387.7418,387.7797,19514.0
2021-10-15 14:35:00,409.96,410.02,409.81,410.02,26273.0,387.7797,387.8364,387.6378,387.8364,26273.0
2021-10-15 14:40:00,410.02,410.02,409.81,409.88,22486.0,387.8364,387.8364,387.6378,387.704,22486.0
2021-10-15 14:45:00,409.89,409.9,409.72,409.8,18940.0,387.7135,387.7229,387.5527,387.6283,18940.0
2021-10-15 14:50:00,409.81,409.85,409.71,409.81,24239.0,387.6378,387.6756,387.5432,387.6378,24239.0
2021-10-15 14:55:00,409.8,410.13,409.8,410.09,33411.0,387.6283,387.9405,387.6283,387.9026,33411.0
2021-10-15 15:00:00,410.06,410.14,409.66,409.66,31875.0,387.8743,387.9499,387.4959,387.4959,31875.0
2021-10-15 15:05:00,409.66,409.74,409.46,409.47,25499.0,387.4959,387.5716,387.3067,387.3162,25499.0
2021-10-15 15:10:00,409.45,409.75,409.45,409.72,31918.0,387.2973,387.581,387.2973,387.5527,31918.0
2021-10-15 15:15:00,409.71,409.91,409.57,409.65,33625.0,387.5432,387.7324,387.4108,387.4864,33625.0
2021-10-15 15:20:00,409.65,409.66,409.45,409.66,36050.0,387.4864,387.4959,387.2973,387.4959,36050.0
2021-10-15 15:25:00,409.66,409.97,409.62,409.88,37170.0,387.4959,387.7891,387.4581,387.704,37170.0
2021-10-15 15:30:00,409.84,409.86,409.58,409.73,25499.0,387.6662,387.6851,387.4202,387.5621,25499.0
2021-10-15 15:35:00,409.72,409.8,409.6,409.75,22307.0,387.5527,387.6283,387.4391,387.581,22307.0
2021-10-15 15:40:00,409.73,409.82,409.67,409.74,27203.0,387.5621,387.6472,387.5054,387.5716,27203.0
2021-10-15 15:45:00,409.69,409.75,409.52,409.55,37846.0,387.5243,387.581,387.3635,387.3919,37846.0
2021-10-15 15:50:00,409.55,409.82,409.47,409.67,64083.0,387.3919,387.6472,387.3162,387.5054,64083.0
2021-10-15 15:55:00,409.71,409.98,409.68,409.9,107192.0,387.5432,387.7986,387.5148,387.7229,107192.0
2021-10-18 09:30:00,408.16,408.33,407.77,407.77,257423.0,386.0771,386.2379,385.7082,385.7082,257423.0
2021-10-18 09:35:00,407.77,407.86,407.53,407.85,74123.0,385.7082,385.7933,385.4811,385.7838,74123.0
2021-10-18 09:40:00,407.86,408.8,407.71,408.77,88328.0,385.7933,386.6824,385.6514,386.6541,88328.0
2021-10-18 09:45:00,408.77,409.24,408.7,409.16,75985.0,386.6541,387.0986,386.5878,387.023,75985.0
2021-10-18 09:50:00,409.22,409.47,409.0,409.2,59648.0,387.0797,387.3162,386.8716,387.0608,59648.0
2021-10-18 09:55:00,409.17,409.56,409.12,409.39,37676.0,387.0324,387.4013,386.9851,387.2405,37676.0
2021-10-18 10:00:00,409.42,409.64,409.33,409.59,49818.0,387.2689,387.477,387.1838,387.4297,49818.0
2021-10-18 10:05:00,409.6,409.78,409.55,409.74,41162.0,387.4391,387.6094,387.3919,387.5716,41162.0
2021-10-18 10:10:00,409.73,409.74,409.45,409.72,61354.0,387.5621,387.5716,387.2973,387.5527,61354.0
2021-10-18 10:15:00,409.69,409.71,409.32,409.5,38395.0,387.5243,387.5432,387.1743,387.3446,38395.0
2021-10-18 10:20:00,409.51,409.58,409.23,409.5,23140.0,387.354,387.4202,387.0892,387.3446,23140.0
2021-10-18 10:25:00,409.51,409.81,409.51,409.78,40016.0,387.354,387.6378,387.354,387.6094,40016.0
2021-10-18 10:30:00,409.8,409.81,409.29,409.51,40513.0,387.6283,387.6378,387.1459,387.354,40513.0
2021-10-18 10:35:00,409.53,409.72,409.35,409.67,31498.0,387.3729,387.5527,387.2027,387.5054,31498.0
2021-10-18 10:40:00,409.67,410.07,409.67,409.88,37941.0,387.5054,387.8837,387.5054,387.704,37941.0
2021-10-18 10:45:00,409.93,409.94,409.74,409.89,14504.0,387.7513,387.7608,387.5716,387.7135,14504.0
2021-10-18 10:50:00,409.93,409.93,409.73,409.83,21641.0,387.7513,387.7513,387.5621,387.6567,21641.0
2021-10-18 10:55:00,409.87,409.94,409.76,409.9,9132.0,387.6945,387.7608,387.5905,387.7229,9132.0
2021-10-18 11:00:00,409.92,410.07,409.89,410.07,10654.0,387.7418,387.8837,387.7135,387.8837,10654.0
2021-10-18 11:05:00,410.06,410.43,410.03,410.27,14780.0,387.8743,388.2242,387.8459,388.0729,14780.0
2021-10-18 11:10:00,410.26,410.42,410.19,410.31,14409.0,388.0634,388.2148,387.9972,388.1107,14409.0
2021-10-18 11:15:00,410.26,410.77,410.26,410.73,20044.0,388.0634,388.5458,388.0634,388.508,20044.0
2021-10-18 11:20:00,410.73,410.95,410.65,410.85,36611.0,388.508,388.7161,388.4323,388.6215,36611.0
2021-10-18 11:25:00,410.85,410.87,410.47,410.47,21867.0,388.6215,388.6404,388.2621,388.2621,21867.0
2021-10-18 11:30:00,410.47,410.61,410.41,410.6,24711.0,388.2621,388.3945,388.2053,388.385,24711.0
2021-10-18 11:35:00,410.62,410.69,410.4,410.44,33841.0,388.404,388.4702,388.1959,388.2337,33841.0
2021-10-18 11:40:00,410.44,410.48,410.39,410.44,15958.0,388.2337,388.2715,388.1864,388.2337,15958.0
2021-10-18 11:45:00,410.42,410.7,410.42,410.66,19913.0,388.2148,388.4796,388.2148,388.4418,19913.0
2021-10-18 11:50:00,410.66,410.88,410.66,410.87,35497.0,388.4418,388.6499,388.4418,388.6404,35497.0
2021-10-18 11:55:00,410.86,410.89,410.76,410.77,8770.0,388.631,388.6594,388.5364,388.5458,8770.0
2021-10-18 12:00:00,410.76,410.87,410.7,410.83,8784.0,388.5364,388.6404,388.4796,388.6026,8784.0
2021-10-18 12:05:00,410.82,410.98,410.78,410.92,11819.0,388.5931,388.7445,388.5553,388.6877,11819.0
2021-10-18 12:10:00,410.95,410.97,410.76,410.86,9214.0,388.7161,388.735,388.5364,388.631,9214.0
2021-10-18 12:15:00,410.84,410.9,410.76,410.81,13414.0,388.6121,388.6688,388.5364,388.5837,13414.0
2021-10-18 12:20:00,410.82,410.84,410.7,410.72,12790.0,388.5931,388.6121,388.4796,388.4986,12790.0
2021-10-18 12:25:00,410.73,410.74,410.59,410.73,37369.0,388.508,388.5175,388.3756,388.508,37369.0
2021-10-18 12:30:00,410.74,410.83,410.69,410.83,9885.0,388.5175,388.6026,388.4702,388.6026,9885.0
2021-10-18 12:35:00,410.82,410.87,410.73,410.75,13873.0,388.5931,388.6404,388.508,388.5269,13873.0
2021-10-18 12:40:00,410.76,410.77,410.66,410.67,8088.0,388.5364,388.5458,388.4418,388.4513,8088.0
2021-10-18 12:45:00,410.64,410.68,410.53,410.56,10921.0,388.4229,388.4607,388.3188,388.3472,10921.0
2021-10-18 12:50:00,410.57,410.58,410.48,410.53,14224.0,388.3567,388.3661,388.2715,388.3188,14224.0
2021-10-18 12:55:00,410.54,410.62,410.43,410.57,10528.0,388.3283,388.404,388.2242,388.3567,10528.0
2021-10-18 13:00:00,410.58,410.65,410.53,410.65,6715.0,388.3661,388.4323,388.3188,388.4323,6715.0
2021-10-18 13:05:00,410.61,410.63,410.57,410.57,6898.0,388.3945,388.4134,388.3567,388.3567,6898.0
2021-10-18 13:10:00,410.61,410.67,410.58,410.66,9425.0,388.3945,388.4513,388.3661,388.4418,9425.0
2021-10-18 13:15:00,410.68,410.85,410.66,410.78,10295.0,388.4607,388.6215,388.4418,388.5553,10295.0
2021-10-18 13:20:00,410.81,410.83,410.74,410.8,17055.0,388.5837,388.6026,388.5175,388.5742,17055.0
2021-10-18 13:25:00,410.78,410.87,410.76,410.79,6930.0,388.5553,388.6404,388.5364,388.5648,6930.0
2021-10-18 13:30:00,410.8,410.89,410.8,410.89,12737.0,388.5742,388.6594,388.5742,388.6594,12737.0
2021-10-18 13:35:00,410.87,410.88,410.78,410.79,15356.0,388.6404,388.6499,388.5553,388.5648,15356.0
2021-10-18 13:40:00,410.77,410.77,410.63,410.73,14798.0,388.5458,388.5458,388.4134,388.508,14798.0
2021-10-18 13:45:00,410.76,410.77,410.66,410.7,15438.0,388.5364,388.5458,388.4418,388.4796,15438.0
2021-10-18 13:50:00,410.7,410.84,410.69,410.74,7281.0,388.4796,388.6121,388.4702,388.5175,7281.0
2021-10-18 13:55:00,410.72,410.75,410.66,410.68,15417.0,388.4986,388.5269,388.4418,388.4607,15417.0
2021-10-18 14:00:00,410.67,410.72,410.52,410.72,29129.0,388.4513,388.4986,388.3094,388.4986,29129.0
2021-10-18 14:05:00,410.72,410.75,410.65,410.67,8393.0,388.4986,388.5269,388.4323,388.4513,8393.0
2021-10-18 14:10:00,410.67,410.72,410.61,410.64,23024.0,388.4513,388.4986,388.3945,388.4229,23024.0
2021-10-18 14:15:00,410.59,410.7,410.58,410.66,24182.0,388.3756,388.4796,388.3661,388.4418,24182.0
2021-10-18 14:20:00,410.65,410.66,410.56,410.59,9801.0,388.4323,388.4418,388.3472,388.3756,9801.0
2021-10-18 14:25:00,410.6,410.72,410.47,410.72,20601.0,388.385,388.4986,388.2621,388.4986,20601.0
2021-10-18 14:30:00,410.7,410.78,410.6,410.73,10349.0,388.4796,388.5553,388.385,388.508,10349.0
2021-10-18 14:35:00,410.73,410.79,410.59,410.66,18386.0,388.508,388.5648,388.3756,388.4418,18386.0
2021-10-18 14:40:00,410.66,410.79,410.65,410.75,11015.0,388.4418,388.5648,388.4323,388.5269,11015.0
2021-10-18 14:45:00,410.75,410.8,410.66,410.8,10369.0,388.5269,388.5742,388.4418,388.5742,10369.0
2021-10-18 14:50:00,410.79,410.98,410.79,410.95,13505.0,388.5648,388.7445,388.5648,388.7161,13505.0
2021-10-18 14:55:00,410.94,411.03,410.92,410.93,22023.0,388.7067,388.7918,388.6877,388.6972,22023.0
2021-10-18 15:00:00,410.88,410.94,410.77,410.89,33041.0,388.6499,388.7067,388.5458,388.6594,33041.0
2021-10-18 15:05:00,410.88,410.9,410.77,410.83,15446.0,388.6499,388.6688,388.5458,388.6026,15446.0
2021-10-18 15:10:00,410.85,411.15,410.84,410.96,60946.0,388.6215,388.9053,388.6121,388.7256,60946.0
2021-10-18 15:15:00,410.95,411.13,410.92,411.12,23600.0,388.7161,388.8864,388.6877,388.8769,23600.0
2021-10-18 15:20:00,411.11,411.29,411.09,411.12,41477.0,388.8675,389.0377,388.8485,388.8769,41477.0
2021-10-18 15:25:00,411.11,411.13,410.86,411.03,22189.0,388.8675,388.8864,388.631,388.7918,22189.0
2021-10-18 15:30:00,411.0,411.07,410.85,410.86,36360.0,388.7634,388.8296,388.6215,388.631,36360.0
2021-10-18 15:35:00,410.84,410.99,410.82,410.97,23946.0,388.6121,388.7539,388.5931,388.735,23946.0
2021-10-18 15:40:00,410.96,411.1,410.84,410.94,25659.0,388.7256,388.858,388.6121,388.7067,25659.0
2021-10-18 15:45:00,410.9,411.23,410.9,411.16,41088.0,388.6688,388.981,388.6688,388.9147,41088.0
2021-10-18 15:50:00,411.16,411.46,410.86,411.33,111837.0,388.9147,389.1985,388.631,389.0755,111837.0
2021-10-18 15:55:00,411.32,411.34,411.11,411.22,128359.0,389.0661,389.085,388.8675,388.9715,128359.0
2021-10-19 09:30:00,412.74,412.86,412.37,412.67,153734.0,390.4093,390.5228,390.0593,390.3431,153734.0
2021-10-19 09:35:00,412.65,412.77,412.32,412.77,37521.0,390.3241,390.4376,390.012,390.4376,37521.0
2021-10-19 09:40:00,412.8,413.03,412.36,412.36,49026.0,390.466,390.6836,390.0498,390.0498,49026.0
2021-10-19 09:45:00,412.39,412.89,412.14,412.43,64073.0,390.0782,390.5511,389.8417,390.116,64073.0
2021-10-19 09:50:00,412.48,412.81,412.47,412.73,19397.0,390.1633,390.4755,390.1539,390.3998,19397.0
2021-10-19 09:55:00,412.8,412.81,412.38,412.44,23732.0,390.466,390.4755,390.0687,390.1255,23732.0
2021-10-19 10:00:00,412.47,412.88,412.42,412.79,31382.0,390.1539,390.5417,390.1066,390.4566,31382.0
2021-10-19 10:05:00,412.93,413.24,412.91,413.19,31277.0,390.589,390.8822,390.5701,390.8349,31277.0
2021-10-19 10:10:00,413.15,413.42,413.11,413.23,34386.0,390.7971,391.0525,390.7592,390.8728,34386.0
2021-10-19 10:15:00,413.28,413.48,413.14,413.33,26494.0,390.92,391.1092,390.7876,390.9673,26494.0
2021-10-19 10:20:00,413.33,413.33,413.1,413.26,15096.0,390.9673,390.9673,390.7498,390.9011,15096.0
2021-10-19 10:25:00,413.22,413.47,413.2,413.45,29539.0,390.8633,391.0998,390.8444,391.0808,29539.0
2021-10-19 10:30:00,413.47,413.47,413.03,413.16,38511.0,391.0998,391.0998,390.6836,390.8065,38511.0
2021-10-19 10:35:00,413.19,413.23,412.83,413.04,31089.0,390.8349,390.8728,390.4944,390.693,31089.0
2021-10-19 10:40:00,413.06,413.34,413.06,413.13,29769.0,390.712,390.9768,390.712,390.7782,29769.0
2021-10-19 10:45:00,413.17,413.25,413.12,413.14,15753.0,390.816,390.8917,390.7687,390.7876,15753.0
2021-10-19 10:50:00,413.14,413.37,413.11,413.34,31806.0,390.7876,391.0052,390.7592,390.9768,31806.0
2021-10-19 10:55:00,413.35,413.67,413.35,413.58,41938.0,390.9863,391.2889,390.9863,391.2038,41938.0
2021-10-19 11:00:00,413.62,413.77,413.58,413.71,22727.0,391.2417,391.3835,391.2038,391.3268,22727.0
2021-10-19 11:05:00,413.7,413.75,413.6,413.65,28587.0,391.3173,391.3646,391.2227,391.27,28587.0
2021-10-19 11:10:00,413.63,413.8,413.62,413.78,19363.0,391.2511,391.4119,391.2417,391.393,19363.0
2021-10-19 11:15:00,413.78,413.95,413.72,413.78,19787.0,391.393,391.5538,391.3362,391.393,19787.0
2021-10-19 11:20:00,413.78,413.86,413.64,413.64,15947.0,391.393,391.4687,391.2606,391.2606,15947.0
2021-10-19 11:25:00,413.65,413.8,413.62,413.78,12361.0,391.27,391.4119,391.2417,391.393,12361.0
2021-10-19 11:30:00,413.75,413.86,413.57,413.6,30880.0,391.3646,391.4687,391.1944,391.2227,30880.0
2021-10-19 11:35:00,413.6,413.7,413.59,413.64,28074.0,391.2227,391.3173,391.2133,391.2606,28074.0
2021-10-19 11:40:00,413.65,413.83,413.61,413.74,12318.0,391.27,391.4403,391.2322,391.3552,12318.0
2021-10-19 11:45:00,413.78,413.89,413.74,413.87,23900.0,391.393,391.497,391.3552,391.4781,23900.0
2021-10-19 11:50:00,413.88,413.93,413.76,413.87,53107.0,391.4876,391.5349,391.3741,391.4781,53107.0
2021-10-19 11:55:00,413.87,414.02,413.78,413.92,25284.0,391.4781,391.62,391.393,391.5254,25284.0
2021-10-19 12:00:00,413.92,413.92,413.73,413.81,18219.0,391.5254,391.5254,391.3457,391.4214,18219.0
2021-10-19 12:05:00,413.83,413.9,413.79,413.87,14808.0,391.4403,391.5065,391.4025,391.4781,14808.0
2021-10-19 12:10:00,413.88,414.03,413.88,414.01,12575.0,391.4876,391.6295,391.4876,391.6106,12575.0
2021-10-19 12:15:00,414.03,414.07,413.97,413.97,9083.0,391.6295,391.6673,391.5727,391.5727,9083.0
2021-10-19 12:20:00,413.95,413.98,413.84,413.87,13075.0,391.5538,391.5822,391.4497,391.4781,13075.0
2021-10-19 12:25:00,413.84,413.91,413.78,413.88,7970.0,391.4497,391.516,391.393,391.4876,7970.0
2021-10-19 12:30:00,413.89,413.99,413.88,413.92,9138.0,391.497,391.5916,391.4876,391.5254,9138.0
2021-10-19 12:35:00,413.91,414.03,413.91,413.98,18174.0,391.516,391.6295,391.516,391.5822,18174.0
2021-10-19 12:40:00,414.01,414.05,413.96,414.05,18600.0,391.6106,391.6484,391.5633,391.6484,18600.0
2021-10-19 12:45:00,414.05,414.07,413.99,414.0,14955.0,391.6484,391.6673,391.5916,391.6011,14955.0
2021-10-19 12:50:00,413.95,414.02,413.93,414.02,10460.0,391.5538,391.62,391.5349,391.62,10460.0
2021-10-19 12:55:00,414.0,414.23,413.99,414.21,12909.0,391.6011,391.8186,391.5916,391.7997,12909.0
2021-10-19 13:00:00,414.2,414.23,413.94,414.06,28544.0,391.7903,391.8186,391.5443,391.6578,28544.0
2021-10-19 13:05:00,414.06,414.06,413.91,414.03,13474.0,391.6578,391.6578,391.516,391.6295,13474.0
2021-10-19 13:10:00,414.02,414.08,413.9,414.05,16402.0,391.62,391.6768,391.5065,391.6484,16402.0
2021-10-19 13:15:00,414.05,414.06,413.99,414.03,8122.0,391.6484,391.6578,391.5916,391.6295,8122.0
2021-10-19 13:20:00,414.04,414.15,414.01,414.15,8211.0,391.6389,391.743,391.6106,391.743,8211.0
2021-10-19 13:25:00,414.09,414.09,413.93,413.93,14254.0,391.6862,391.6862,391.5349,391.5349,14254.0
2021-10-19 13:30:00,413.96,414.02,413.91,414.01,24684.0,391.5633,391.62,391.516,391.6106,24684.0
2021-10-19 13:35:00,414.01,414.09,413.93,414.08,7350.0,391.6106,391.6862,391.5349,391.6768,7350.0
2021-10-19 13:40:00,414.05,414.05,413.92,413.98,13899.0,391.6484,391.6484,391.5254,391.5822,13899.0
2021-10-19 13:45:00,413.99,414.04,413.95,413.99,16937.0,391.5916,391.6389,391.5538,391.5916,16937.0
2021-10-19 13:50:00,413.99,414.06,413.99,414.04,18161.0,391.5916,391.6578,391.5916,391.6389,18161.0
2021-10-19 13:55:00,414.04,414.13,414.03,414.08,44471.0,391.6389,391.7241,391.6295,391.6768,44471.0
2021-10-19 14:00:00,414.1,414.15,414.04,414.06,25875.0,391.6957,391.743,391.6389,391.6578,25875.0
2021-10-19 14:05:00,414.1,414.12,414.05,414.06,15700.0,391.6957,391.7146,391.6484,391.6578,15700.0
2021-10-19 14:10:00,414.06,414.14,414.05,414.06,11879.0,391.6578,391.7335,391.6484,391.6578,11879.0
2021-10-19 14:15:00,414.08,414.08,414.03,414.08,9006.0,391.6768,391.6768,391.6295,391.6768,9006.0
2021-10-19 14:20:00,414.09,414.09,413.86,413.87,22666.0,391.6862,391.6862,391.4687,391.4781,22666.0
2021-10-19 14:25:00,413.88,413.91,413.75,413.77,12873.0,391.4876,391.516,391.3646,391.3835,12873.0
2021-10-19 14:30:00,413.77,413.81,413.35,413.53,36087.0,391.3835,391.4214,390.9863,391.1565,36087.0
2021-10-19 14:35:00,413.52,413.6,413.4,413.54,21391.0,391.1471,391.2227,391.0336,391.166,21391.0
2021-10-19 14:40:00,413.55,413.61,413.47,413.61,18967.0,391.1754,391.2322,391.0998,391.2322,18967.0
2021-10-19 14:45:00,413.61,413.62,413.47,413.61,25956.0,391.2322,391.2417,391.0998,391.2322,25956.0
2021-10-19 14:50:00,413.64,413.73,413.57,413.65,14798.0,391.2606,391.3457,391.1944,391.27,14798.0
2021-10-19 14:55:00,413.6,413.77,413.58,413.71,15439.0,391.2227,391.3835,391.2038,391.3268,15439.0
2021-10-19 15:00:00,413.71,413.9,413.62,413.83,24001.0,391.3268,391.5065,391.2417,391.4403,24001.0
2021-10-19 15:05:00,413.85,414.0,413.84,414.0,21896.0,391.4592,391.6011,391.4497,391.6011,21896.0
2021-10-19 15:10:00,413.99,414.06,413.94,414.06,22543.0,391.5916,391.6578,391.5443,391.6578,22543.0
2021-10-19 15:15:00,414.05,414.34,414.05,414.34,37742.0,391.6484,391.9227,391.6484,391.9227,37742.0
2021-10-19 15:20:00,414.33,414.33,413.89,413.9,19074.0,391.9132,391.9132,391.497,391.5065,19074.0
2021-10-19 15:25:00,413.9,414.11,413.9,414.08,22452.0,391.5065,391.7051,391.5065,391.6768,22452.0
2021-10-19 15:30:00,414.06,414.07,413.7,413.79,34355.0,391.6578,391.6673,391.3173,391.4025,34355.0
2021-10-19 15:35:00,413.87,413.98,413.77,413.81,32365.0,391.4781,391.5822,391.3835,391.4214,32365.0
2021-10-19 15:40:00,413.8,413.89,413.73,413.76,32685.0,391.4119,391.497,391.3457,391.3741,32685.0
2021-10-19 15:45:00,413.75,414.03,413.74,413.91,45617.0,391.3646,391.6295,391.3552,391.516,45617.0
2021-10-19 15:50:00,413.91,414.13,413.78,414.02,55601.0,391.516,391.7241,391.393,391.62,55601.0
2021-10-19 15:55:00,414.01,414.37,413.99,414.36,110665.0,391.6106,391.9511,391.5916,391.9416,110665.0
2021-10-20 09:30:00,414.74,414.9,414.65,414.77,170713.0,392.3011,392.4524,392.2159,392.3294,170713.0
2021-10-20 09:35:00,414.78,415.05,414.69,414.92,51208.0,392.3389,392.5943,392.2538,392.4713,51208.0
2021-10-20 09:40:00,414.91,415.03,414.76,414.82,31353.0,392.4619,392.5754,392.32,392.3767,31353.0
2021-10-20 09:45:00,414.85,415.43,414.85,415.43,42863.0,392.4051,392.9537,392.4051,392.9537,42863.0
2021-10-20 09:50:00,415.44,415.54,415.13,415.15,34433.0,392.9632,393.0578,392.67,392.6889,34433.0
2021-10-20 09:55:00,415.16,415.35,415.04,415.19,25854.0,392.6983,392.8781,392.5848,392.7267,25854.0
2021-10-20 10:00:00,415.18,415.18,414.95,415.13,27659.0,392.7173,392.7173,392.4997,392.67,27659.0
2021-10-20 10:05:00,415.13,415.41,415.05,415.37,26827.0,392.67,392.9348,392.5943,392.897,26827.0
2021-10-20 10:10:00,415.37,415.64,415.34,415.5,23096.0,392.897,393.1524,392.8686,393.0199,23096.0
2021-10-20 10:15:00,415.52,415.6,415.35,415.58,18994.0,393.0389,393.1145,392.8781,393.0956,18994.0
2021-10-20 10:20:00,415.59,415.84,415.53,415.84,34256.0,393.1051,393.3415,393.0483,393.3415,34256.0
2021-10-20 10:25:00,415.84,416.01,415.7,416.0,38930.0,393.3415,393.5023,393.2091,393.4929,38930.0
2021-10-20 10:30:00,416.0,416.22,415.91,416.21,42026.0,393.4929,393.701,393.4078,393.6915,42026.0
2021-10-20 10:35:00,416.19,416.21,415.93,415.93,33959.0,393.6726,393.6915,393.4267,393.4267,33959.0
2021-10-20 10:40:00,415.94,416.11,415.92,416.01,29770.0,393.4361,393.5969,393.4172,393.5023,29770.0
2021-10-20 10:45:00,416.01,416.1,415.86,415.98,36842.0,393.5023,393.5875,393.3605,393.474,36842.0
2021-10-20 10:50:00,416.0,416.12,415.86,415.88,44796.0,393.4929,393.6064,393.3605,393.3794,44796.0
2021-10-20 10:55:00,415.89,415.94,415.61,415.62,47469.0,393.3888,393.4361,393.124,393.1334,47469.0
2021-10-20 11:00:00,415.62,415.79,415.41,415.42,64446.0,393.1334,393.2942,392.9348,392.9443,64446.0
2021-10-20 11:05:00,415.43,415.77,415.43,415.76,39364.0,392.9537,393.2753,392.9537,393.2659,39364.0
2021-10-20 11:10:00,415.77,415.79,415.57,415.63,38167.0,393.2753,393.2942,393.0862,393.1429,38167.0
2021-10-20 11:15:00,415.62,415.74,415.52,415.73,48878.0,393.1334,393.247,393.0389,393.2375,48878.0
2021-10-20 11:20:00,415.76,415.87,415.73,415.79,23043.0,393.2659,393.3699,393.2375,393.2942,23043.0
2021-10-20 11:25:00,415.76,415.85,415.52,415.57,47203.0,393.2659,393.351,393.0389,393.0862,47203.0
2021-10-20 11:30:00,415.58,415.72,415.38,415.61,28425.0,393.0956,393.228,392.9064,393.124,28425.0
2021-10-20 11:35:00,415.61,415.67,415.55,415.55,24393.0,393.124,393.1807,393.0672,393.0672,24393.0
2021-10-20 11:40:00,415.55,415.65,415.49,415.65,32762.0,393.0672,393.1618,393.0105,393.1618,32762.0
2021-10-20 11:45:00,415.65,415.89,415.65,415.82,14925.0,393.1618,393.3888,393.1618,393.3226,14925.0
2021-10-20 11:50:00,415.85,416.01,415.82,415.96,14602.0,393.351,393.5023,393.3226,393.455,14602.0
2021-10-20 11:55:00,415.98,416.05,415.93,416.02,21918.0,393.474,393.5402,393.4267,393.5118,21918.0
2021-10-20 12:00:00,416.01,416.06,415.94,416.03,14172.0,393.5023,393.5496,393.4361,393.5213,14172.0
2021-10-20 12:05:00,416.03,416.03,415.85,415.89,8642.0,393.5213,393.5213,393.351,393.3888,8642.0
2021-10-20 12:10:00,415.88,415.96,415.88,415.92,19279.0,393.3794,393.455,393.3794,393.4172,19279.0
2021-10-20 12:15:00,415.91,415.95,415.75,415.82,11701.0,393.4078,393.4456,393.2564,393.3226,11701.0
2021-10-20 12:20:00,415.78,415.89,415.78,415.85,16592.0,393.2848,393.3888,393.2848,393.351,16592.0
2021-10-20 12:25:00,415.86,415.95,415.79,415.85,9885.0,393.3605,393.4456,393.2942,393.351,9885.0
2021-10-20 12:30:00,415.86,416.04,415.85,416.0,15337.0,393.3605,393.5307,393.351,393.4929,15337.0
2021-10-20 12:35:00,415.98,415.99,415.9,415.99,7966.0,393.474,393.4834,393.3983,393.4834,7966.0
2021-10-20 12:40:00,415.99,416.06,415.85,415.89,18434.0,393.4834,393.5496,393.351,393.3888,18434.0
2021-10-20 12:45:00,415.9,416.04,415.85,416.03,13448.0,393.3983,393.5307,393.351,393.5213,13448.0
2021-10-20 12:50:00,416.02,416.02,415.92,415.96,17217.0,393.5118,393.5118,393.4172,393.455,17217.0
2021-10-20 12:55:00,415.95,416.01,415.92,416.01,15236.0,393.4456,393.5023,393.4172,393.5023,15236.0
2021-10-20 13:00:00,416.03,416.03,415.68,415.77,22808.0,393.5213,393.5213,393.1902,393.2753,22808.0
2021-10-20 13:05:00,415.73,415.78,415.48,415.48,24185.0,393.2375,393.2848,393.001,393.001,24185.0
2021-10-20 13:10:00,415.5,415.67,415.49,415.55,15971.0,393.0199,393.1807,393.0105,393.0672,15971.0
2021-10-20 13:15:00,415.55,415.57,415.02,415.05,41654.0,393.0672,393.0862,392.5659,392.5943,41654.0
2021-10-20 13:20:00,415.05,415.17,414.65,415.16,37234.0,392.5943,392.7078,392.2159,392.6983,37234.0
2021-10-20 13:25:00,415.16,415.38,415.11,415.38,22089.0,392.6983,392.9064,392.651,392.9064,22089.0
2021-10-20 13:30:00,415.36,415.39,415.11,415.26,27074.0,392.8875,392.9159,392.651,392.7929,27074.0
2021-10-20 13:35:00,415.26,415.44,415.25,415.39,26414.0,392.7929,392.9632,392.7835,392.9159,26414.0
2021-10-20 13:40:00,415.41,415.42,415.21,415.32,19297.0,392.9348,392.9443,392.7456,392.8497,19297.0
2021-10-20 13:45:00,415.33,415.4,415.23,415.35,18579.0,392.8591,392.9253,392.7645,392.8781,18579.0
2021-10-20 13:50:00,415.34,415.43,415.28,415.41,48469.0,392.8686,392.9537,392.8118,392.9348,48469.0
2021-10-20 13:55:00,415.4,415.43,415.25,415.37,16329.0,392.9253,392.9537,392.7835,392.897,16329.0
2021-10-20 14:00:00,415.37,415.61,415.29,415.59,22857.0,392.897,393.124,392.8213,393.1051,22857.0
2021-10-20 14:05:00,415.59,415.71,415.56,415.7,27269.0,393.1051,393.2186,393.0767,393.2091,27269.0
2021-10-20 14:10:00,415.69,415.75,415.62,415.73,25100.0,393.1997,393.2564,393.1334,393.2375,25100.0
2021-10-20 14:15:00,415.73,415.85,415.67,415.67,27625.0,393.2375,393.351,393.1807,393.1807,27625.0
2021-10-20 14:20:00,415.67,415.72,415.55,415.56,10234.0,393.1807,393.228,393.0672,393.0767,10234.0
2021-10-20 14:25:00,415.58,415.68,415.58,415.65,12171.0,393.0956,393.1902,393.0956,393.1618,12171.0
2021-10-20 14:30:00,415.68,415.76,415.64,415.75,13355.0,393.1902,393.2659,393.1524,393.2564,13355.0
2021-10-20 14:35:00,415.76,415.76,415.66,415.72,8515.0,393.2659,393.2659,393.1713,393.228,8515.0
2021-10-20 14:40:00,415.73,415.81,415.59,415.59,14009.0,393.2375,393.3132,393.1051,393.1051,14009.0
2021-10-20 14:45:00,415.63,415.71,415.6,415.65,13346.0,393.1429,393.2186,393.1145,393.1618,13346.0
2021-10-20 14:50:00,415.66,415.81,415.62,415.8,12880.0,393.1713,393.3132,393.1334,393.3037,12880.0
2021-10-20 14:55:00,415.78,415.88,415.71,415.76,13161.0,393.2848,393.3794,393.2186,393.2659,13161.0
2021-10-20 15:00:00,415.77,415.9,415.77,415.8,17738.0,393.2753,393.3983,393.2753,393.3037,17738.0
2021-10-20 15:05:00,415.82,416.01,415.82,415.96,28188.0,393.3226,393.5023,393.3226,393.455,28188.0
2021-10-20 15:10:00,415.94,416.01,415.77,415.82,16541.0,393.4361,393.5023,393.2753,393.3226,16541.0
2021-10-20 15:15:00,415.82,415.82,415.55,415.69,29260.0,393.3226,393.3226,393.0672,393.1997,29260.0
2021-10-20 15:20:00,415.69,415.75,415.55,415.72,19287.0,393.1997,393.2564,393.0672,393.228,19287.0
2021-10-20 15:25:00,415.72,415.74,415.55,415.55,17407.0,393.228,393.247,393.0672,393.0672,17407.0
2021-10-20 15:30:00,415.55,415.57,415.4,415.53,31498.0,393.0672,393.0862,392.9253,393.0483,31498.0
2021-10-20 15:35:00,415.54,415.54,415.24,415.25,22727.0,393.0578,393.0578,392.774,392.7835,22727.0
2021-10-20 15:40:00,415.24,415.57,415.24,415.48,35525.0,392.774,393.0862,392.774,393.001,35525.0
2021-10-20 15:45:00,415.46,415.72,415.46,415.51,28706.0,392.9821,393.228,392.9821,393.0294,28706.0
2021-10-20 15:50:00,415.5,415.57,415.36,415.45,55276.0,393.0199,393.0862,392.8875,392.9726,55276.0
2021-10-20 15:55:00,415.47,415.92,415.41,415.91,141233.0,392.9916,393.4172,392.9348,393.4078,141233.0
2021-10-21 09:30:00,415.38,415.49,415.01,415.23,115880.0,392.9064,393.0105,392.5564,392.7645,115880.0
2021-10-21 09:35:00,415.23,415.27,414.94,415.11,50829.0,392.7645,392.8024,392.4902,392.651,50829.0
2021-10-21 09:40:00,414.98,415.23,414.98,415.15,46618.0,392.5281,392.7645,392.5281,392.6889,46618.0
2021-10-21 09:45:00,415.18,415.47,415.18,415.42,26020.0,392.7173,392.9916,392.7173,392.9443,26020.0
2021-10-21 09:50:00,415.4,415.72,415.39,415.58,39632.0,392.9253,393.228,392.9159,393.0956,39632.0
2021-10-21 09:55:00,415.56,415.62,415.39,415.5,26389.0,393.0767,393.1334,392.9159,393.0199,26389.0
2021-10-21 10:00:00,415.57,415.66,415.36,415.6,37213.0,393.0862,393.1713,392.8875,393.1145,37213.0
2021-10-21 10:05:00,415.61,415.8,415.5,415.79,19188.0,393.124,393.3037,393.0199,393.2942,19188.0
2021-10-21 10:10:00,415.8,415.82,415.53,415.69,17736.0,393.3037,393.3226,393.0483,393.1997,17736.0
2021-10-21 10:15:00,415.69,415.83,415.6,415.76,23114.0,393.1997,393.3321,393.1145,393.2659,23114.0
2021-10-21 10:20:00,415.77,415.8,415.63,415.72,26788.0,393.2753,393.3037,393.1429,393.228,26788.0
2021-10-21 10:25:00,415.75,416.0,415.67,416.0,31689.0,393.2564,393.4929,393.1807,393.4929,31689.0
2021-10-21 10:30:00,416.02,416.06,415.87,416.05,18150.0,393.5118,393.5496,393.3699,393.5402,18150.0
2021-10-21 10:35:00,416.05,416.09,415.88,415.98,8629.0,393.5402,393.578,393.3794,393.474,8629.0
2021-10-21 10:40:00,415.98,416.07,415.91,416.07,20931.0,393.474,393.5591,393.4078,393.5591,20931.0
2021-10-21 10:45:00,416.05,416.36,416.05,416.3,29450.0,393.5402,393.8334,393.5402,393.7767,29450.0
2021-10-21 10:50:00,416.29,416.29,415.99,415.99,27673.0,393.7672,393.7672,393.4834,393.4834,27673.0
2021-10-21 10:55:00,416.01,416.15,415.87,415.87,21733.0,393.5023,393.6348,393.3699,393.3699,21733.0
2021-10-21 11:00:00,415.89,416.09,415.88,415.88,22544.0,393.3888,393.578,393.3794,393.3794,22544.0
2021-10-21 11:05:00,415.9,415.94,415.62,415.62,21105.0,393.3983,393.4361,393.1334,393.1334,21105.0
2021-10-21 11:10:00,415.63,415.73,415.54,415.68,19701.0,393.1429,393.2375,393.0578,393.1902,19701.0
2021-10-21 11:15:00,415.68,415.71,415.41,415.46,14360.0,393.1902,393.2186,392.9348,392.9821,14360.0
2021-10-21 11:20:00,415.47,415.59,415.36,415.57,17936.0,392.9916,393.1051,392.8875,393.0862,17936.0
2021-10-21 11:25:00,415.57,415.62,415.04,415.04,23641.0,393.0862,393.1334,392.5848,392.5848,23641.0
2021-10-21 11:30:00,415.04,415.27,415.0,415.08,68685.0,392.5848,392.8024,392.547,392.6227,68685.0
2021-10-21 11:35:00,415.06,415.32,415.04,415.32,16510.0,392.6037,392.8497,392.5848,392.8497,16510.0
2021-10-21 11:40:00,415.32,415.34,415.15,415.34,15397.0,392.8497,392.8686,392.6889,392.8686,15397.0
2021-10-21 11:45:00,415.34,415.48,415.31,415.47,19514.0,392.8686,393.001,392.8402,392.9916,19514.0
2021-10-21 11:50:00,415.5,415.57,415.36,415.4,11551.0,393.0199,393.0862,392.8875,392.9253,11551.0
2021-10-21 11:55:00,415.45,415.57,415.44,415.52,19399.0,392.9726,393.0862,392.9632,393.0389,19399.0
2021-10-21 12:00:00,415.53,415.74,415.53,415.68,15982.0,393.0483,393.247,393.0483,393.1902,15982.0
2021-10-21 12:05:00,415.69,415.69,415.36,415.45,29452.0,393.1997,393.1997,392.8875,392.9726,29452.0
2021-10-21 12:10:00,415.46,415.71,415.4,415.71,21807.0,392.9821,393.2186,392.9253,393.2186,21807.0
2021-10-21 12:15:00,415.72,415.72,415.58,415.64,22291.0,393.228,393.228,393.0956,393.1524,22291.0
2021-10-21 12:20:00,415.65,415.82,415.63,415.76,13963.0,393.1618,393.3226,393.1429,393.2659,13963.0
2021-10-21 12:25:00,415.74,415.78,415.67,415.76,13970.0,393.247,393.2848,393.1807,393.2659,13970.0
2021-10-21 12:30:00,415.74,415.77,415.6,415.63,8989.0,393.247,393.2753,393.1145,393.1429,8989.0
2021-10-21 12:35:00,415.61,415.62,415.51,415.62,18508.0,393.124,393.1334,393.0294,393.1334,18508.0
2021-10-21 12:40:00,415.63,415.69,415.59,415.65,12775.0,393.1429,393.1997,393.1051,393.1618,12775.0
2021-10-21 12:45:00,415.65,415.7,415.52,415.52,12628.0,393.1618,393.2091,393.0389,393.0389,12628.0
2021-10-21 12:50:00,415.55,415.68,415.52,415.67,14532.0,393.0672,393.1902,393.0389,393.1807,14532.0
2021-10-21 12:55:00,415.66,415.81,415.59,415.67,10157.0,393.1713,393.3132,393.1051,393.1807,10157.0
2021-10-21 13:00:00,415.68,415.8,415.66,415.74,8056.0,393.1902,393.3037,393.1713,393.247,8056.0
2021-10-21 13:05:00,415.74,415.82,415.71,415.77,14921.0,393.247,393.3226,393.2186,393.2753,14921.0
2021-10-21 13:10:00,415.76,415.79,415.61,415.66,12089.0,393.2659,393.2942,393.124,393.1713,12089.0
2021-10-21 13:15:00,415.67,415.71,415.6,415.65,9701.0,393.1807,393.2186,393.1145,393.1618,9701.0
2021-10-21 13:20:00,415.66,415.79,415.66,415.79,7827.0,393.1713,393.2942,393.1713,393.2942,7827.0
2021-10-21 13:25:00,415.8,415.92,415.75,415.86,11220.0,393.3037,393.4172,393.2564,393.3605,11220.0
2021-10-21 13:30:00,415.86,415.93,415.83,415.92,12956.0,393.3605,393.4267,393.3321,393.4172,12956.0
2021-10-21 13:35:00,415.92,415.93,415.87,415.93,7999.0,393.4172,393.4267,393.3699,393.4267,7999.0
2021-10-21 13:40:00,415.92,415.96,415.82,415.83,16044.0,393.4172,393.455,393.3226,393.3321,16044.0
2021-10-21 13:45:00,415.84,415.84,415.7,415.75,13826.0,393.3415,393.3415,393.2091,393.2564,13826.0
2021-10-21 13:50:00,415.75,415.75,415.37,415.37,20091.0,393.2564,393.2564,392.897,392.897,20091.0
2021-10-21 13:55:00,415.42,415.56,415.4,415.51,13896.0,392.9443,393.0767,392.9253,393.0294,13896.0
2021-10-21 14:00:00,415.52,415.73,415.5,415.63,17282.0,393.0389,393.2375,393.0199,393.1429,17282.0
2021-10-21 14:05:00,415.64,415.74,415.64,415.66,10247.0,393.1524,393.247,393.1524,393.1713,10247.0
2021-10-21 14:10:00,415.66,415.66,415.54,415.56,12527.0,393.1713,393.1713,393.0578,393.0767,12527.0
2021-10-21 14:15:00,415.59,415.89,415.57,415.85,13178.0,393.1051,393.3888,393.0862,393.351,13178.0
2021-10-21 14:20:00,415.84,415.87,415.73,415.79,12148.0,393.3415,393.3699,393.2375,393.2942,12148.0
2021-10-21 14:25:00,415.85,415.95,415.82,415.92,8287.0,393.351,393.4456,393.3226,393.4172,8287.0
2021-10-21 14:30:00,415.93,415.98,415.9,415.91,18979.0,393.4267,393.474,393.3983,393.4078,18979.0
2021-10-21 14:35:00,415.92,415.93,415.81,415.86,9430.0,393.4172,393.4267,393.3132,393.3605,9430.0
2021-10-21 14:40:00,415.86,415.87,415.77,415.86,8820.0,393.3605,393.3699,393.2753,393.3605,8820.0
2021-10-21 14:45:00,415.86,415.97,415.81,415.95,18898.0,393.3605,393.4645,393.3132,393.4456,18898.0
2021-10-21 14:50:00,415.95,415.98,415.93,415.96,10581.0,393.4456,393.474,393.4267,393.455,10581.0
2021-10-21 14:55:00,415.94,416.0,415.93,416.0,9896.0,393.4361,393.4929,393.4267,393.4929,9896.0
2021-10-21 15:00:00,416.03,416.25,416.03,416.23,33118.0,393.5213,393.7294,393.5213,393.7104,33118.0
2021-10-21 15:05:00,416.25,416.36,416.23,416.28,21087.0,393.7294,393.8334,393.7104,393.7577,21087.0
2021-10-21 15:10:00,416.26,416.36,416.26,416.27,13968.0,393.7388,393.8334,393.7388,393.7483,13968.0
2021-10-21 15:15:00,416.29,416.58,416.25,416.46,31132.0,393.7672,394.0415,393.7294,393.928,31132.0
2021-10-21 15:20:00,416.43,416.7,416.43,416.68,27043.0,393.8996,394.155,393.8996,394.1361,27043.0
2021-10-21 15:25:00,416.68,416.73,416.59,416.69,13449.0,394.1361,394.1834,394.051,394.1456,13449.0
2021-10-21 15:30:00,416.71,416.77,416.56,416.59,17688.0,394.1645,394.2212,394.0226,394.051,17688.0
2021-10-21 15:35:00,416.59,416.68,416.52,416.52,16275.0,394.051,394.1361,393.9848,393.9848,16275.0
2021-10-21 15:40:00,416.52,416.63,416.44,416.63,22635.0,393.9848,394.0888,393.9091,394.0888,22635.0
2021-10-21 15:45:00,416.63,416.63,416.52,416.61,19744.0,394.0888,394.0888,393.9848,394.0699,19744.0
2021-10-21 15:50:00,416.64,416.79,416.49,416.79,42094.0,394.0983,394.2401,393.9564,394.2401,42094.0
2021-10-21 15:55:00,416.79,417.24,416.72,417.04,202560.0,394.2401,394.6658,394.1739,394.4766,202560.0
2021-10-22 09:30:00,416.58,417.14,416.4,417.14,154192.0,394.0415,394.5712,393.8712,394.5712,154192.0
2021-10-22 09:35:00,417.14,417.55,417.11,417.55,100472.0,394.5712,394.959,394.5428,394.959,100472.0
2021-10-22 09:40:00,417.55,417.56,417.39,417.44,172984.0,394.959,394.9685,394.8077,394.855,172984.0
2021-10-22 09:45:00,417.45,417.57,416.69,416.86,55763.0,394.8644,394.9779,394.1456,394.3064,55763.0
2021-10-22 09:50:00,416.88,417.28,416.73,417.25,19163.0,394.3253,394.7036,394.1834,394.6753,19163.0
2021-10-22 09:55:00,417.19,417.5,417.19,417.26,26243.0,394.6185,394.9117,394.6185,394.6847,26243.0
2021-10-22 10:00:00,417.25,417.38,417.08,417.16,44853.0,394.6753,394.7982,394.5145,394.5901,44853.0
2021-10-22 10:05:00,417.19,417.43,417.07,417.32,14817.0,394.6185,394.8455,394.505,394.7415,14817.0
2021-10-22 10:10:00,417.32,417.32,417.03,417.24,15795.0,394.7415,394.7415,394.4672,394.6658,15795.0
2021-10-22 10:15:00,417.24,417.52,417.21,417.45,17775.0,394.6658,394.9306,394.6374,394.8644,17775.0
2021-10-22 10:20:00,417.46,417.56,417.35,417.53,16311.0,394.8739,394.9685,394.7698,394.9401,16311.0
2021-10-22 10:25:00,417.55,418.0,417.5,418.0,21116.0,394.959,395.3847,394.9117,395.3847,21116.0
2021-10-22 10:30:00,418.0,418.0,417.45,417.53,21797.0,395.3847,395.3847,394.8644,394.9401,21797.0
2021-10-22 10:35:00,417.57,417.57,417.24,417.29,19218.0,394.9779,394.9779,394.6658,394.7131,19218.0
2021-10-22 10:40:00,417.32,417.4,417.1,417.18,38877.0,394.7415,394.8171,394.5334,394.609,38877.0
2021-10-22 10:45:00,417.17,417.4,417.13,417.14,11360.0,394.5996,394.8171,394.5617,394.5712,11360.0
2021-10-22 10:50:00,417.14,417.17,416.8,416.8,24621.0,394.5712,394.5996,394.2496,394.2496,24621.0
2021-10-22 10:55:00,416.83,417.1,416.83,416.94,20330.0,394.278,394.5334,394.278,394.382,20330.0
2021-10-22 11:00:00,416.92,417.2,416.92,417.14,23933.0,394.3631,394.628,394.3631,394.5712,23933.0
2021-10-22 11:05:00,417.16,417.32,417.09,417.29,23804.0,394.5901,394.7415,394.5239,394.7131,23804.0
2021-10-22 11:10:00,417.25,417.27,417.03,417.03,15461.0,394.6753,394.6942,394.4672,394.4672,15461.0
2021-10-22 11:15:00,417.02,417.02,416.37,416.6,30687.0,394.4577,394.4577,393.8429,394.0604,30687.0
2021-10-22 11:20:00,416.6,416.62,415.73,415.78,44930.0,394.0604,394.0793,393.2375,393.2848,44930.0
2021-10-22 11:25:00,415.79,416.0,415.53,415.95,42701.0,393.2942,393.4929,393.0483,393.4456,42701.0
2021-10-22 11:30:00,415.9,416.01,415.54,415.62,32559.0,393.3983,393.5023,393.0578,393.1334,32559.0
2021-10-22 11:35:00,415.62,415.64,414.84,415.07,68406.0,393.1334,393.1524,392.3956,392.6132,68406.0
2021-10-22 11:40:00,415.06,415.31,414.72,415.05,52268.0,392.6037,392.8402,392.2821,392.5943,52268.0
2021-10-22 11:45:00,415.03,415.11,414.71,414.78,42008.0,392.5754,392.651,392.2727,392.3389,42008.0
2021-10-22 11:50:00,414.75,415.3,414.7,415.27,28638.0,392.3105,392.8308,392.2632,392.8024,28638.0
2021-10-22 11:55:00,415.23,415.57,415.2,415.4,21788.0,392.7645,393.0862,392.7362,392.9253,21788.0
2021-10-22 12:00:00,415.35,415.58,414.98,415.56,23574.0,392.8781,393.0956,392.5281,393.0767,23574.0
2021-10-22 12:05:00,415.58,415.75,415.49,415.61,37443.0,393.0956,393.2564,393.0105,393.124,37443.0
2021-10-22 12:10:00,415.61,415.78,415.3,415.73,20970.0,393.124,393.2848,392.8308,393.2375,20970.0
2021-10-22 12:15:00,415.7,415.85,415.51,415.78,35173.0,393.2091,393.351,393.0294,393.2848,35173.0
2021-10-22 12:20:00,415.74,415.76,415.47,415.53,16265.0,393.247,393.2659,392.9916,393.0483,16265.0
2021-10-22 12:25:00,415.49,415.87,415.46,415.85,21342.0,393.0105,393.3699,392.9821,393.351,21342.0
2021-10-22 12:30:00,415.81,416.05,415.81,416.02,13037.0,393.3132,393.5402,393.3132,393.5118,13037.0
2021-10-22 12:35:00,416.01,416.25,416.0,416.19,20634.0,393.5023,393.7294,393.4929,393.6726,20634.0
2021-10-22 12:40:00,416.2,416.6,416.17,416.51,28614.0,393.6821,394.0604,393.6537,393.9753,28614.0
2021-10-22 12:45:00,416.52,416.8,416.44,416.7,27713.0,393.9848,394.2496,393.9091,394.155,27713.0
2021-10-22 12:50:00,416.73,416.77,416.35,416.54,18058.0,394.1834,394.2212,393.8239,394.0037,18058.0
2021-10-22 12:55:00,416.6,416.61,416.18,416.19,13948.0,394.0604,394.0699,393.6631,393.6726,13948.0
2021-10-22 13:00:00,416.21,416.34,416.09,416.14,27349.0,393.6915,393.8145,393.578,393.6253,27349.0
2021-10-22 13:05:00,416.17,416.44,416.13,416.44,13413.0,393.6537,393.9091,393.6159,393.9091,13413.0
2021-10-22 13:10:00,416.45,416.48,416.27,416.29,27145.0,393.9185,393.9469,393.7483,393.7672,27145.0
2021-10-22 13:15:00,416.27,416.56,416.2,416.41,15009.0,393.7483,394.0226,393.6821,393.8807,15009.0
2021-10-22 13:20:00,416.38,416.61,416.38,416.49,12818.0,393.8523,394.0699,393.8523,393.9564,12818.0
2021-10-22 13:25:00,416.5,416.56,416.37,416.38,11044.0,393.9658,394.0226,393.8429,393.8523,11044.0
2021-10-22 13:30:00,416.35,416.56,416.21,416.56,11865.0,393.8239,394.0226,393.6915,394.0226,11865.0
2021-10-22 13:35:00,416.52,416.68,416.44,416.62,11277.0,393.9848,394.1361,393.9091,394.0793,11277.0
2021-10-22 13:40:00,416.63,416.72,416.45,416.48,23902.0,394.0888,394.1739,393.9185,393.9469,23902.0
2021-10-22 13:45:00,416.49,416.56,416.38,416.4,12500.0,393.9564,394.0226,393.8523,393.8712,12500.0
2021-10-22 13:50:00,416.4,416.64,416.4,416.45,7875.0,393.8712,394.0983,393.8712,393.9185,7875.0
2021-10-22 13:55:00,416.48,416.5,416.0,416.06,40326.0,393.9469,393.9658,393.4929,393.5496,40326.0
2021-10-22 14:00:00,416.07,416.37,416.05,416.37,18043.0,393.5591,393.8429,393.5402,393.8429,18043.0
2021-10-22 14:05:00,416.38,416.53,416.35,416.5,16569.0,393.8523,393.9942,393.8239,393.9658,16569.0
2021-10-22 14:10:00,416.5,416.6,416.45,416.48,12236.0,393.9658,394.0604,393.9185,393.9469,12236.0
2021-10-22 14:15:00,416.49,416.6,416.38,416.56,11709.0,393.9564,394.0604,393.8523,394.0226,11709.0
2021-10-22 14:20:00,416.54,416.68,416.5,416.59,15948.0,394.0037,394.1361,393.9658,394.051,15948.0
2021-10-22 14:25:00,416.64,416.86,416.62,416.86,22031.0,394.0983,394.3064,394.0793,394.3064,22031.0
2021-10-22 14:30:00,416.87,417.3,416.84,417.27,34510.0,394.3158,394.7226,394.2874,394.6942,34510.0
2021-10-22 14:35:00,417.28,417.46,417.04,417.04,22600.0,394.7036,394.8739,394.4766,394.4766,22600.0
2021-10-22 14:40:00,417.04,417.15,416.99,417.02,28324.0,394.4766,394.5807,394.4293,394.4577,28324.0
2021-10-22 14:45:00,417.01,417.09,416.95,417.09,22200.0,394.4482,394.5239,394.3915,394.5239,22200.0
2021-10-22 14:50:00,417.06,417.11,416.7,416.8,22059.0,394.4955,394.5428,394.155,394.2496,22059.0
2021-10-22 14:55:00,416.83,416.83,416.6,416.6,15058.0,394.278,394.278,394.0604,394.0604,15058.0
2021-10-22 15:00:00,416.62,416.71,416.35,416.37,21288.0,394.0793,394.1645,393.8239,393.8429,21288.0
2021-10-22 15:05:00,416.37,416.66,416.37,416.6,27479.0,393.8429,394.1172,393.8429,394.0604,27479.0
2021-10-22 15:10:00,416.6,416.61,416.37,416.46,15669.0,394.0604,394.0699,393.8429,393.928,15669.0
2021-10-22 15:15:00,416.52,416.7,416.2,416.24,43697.0,393.9848,394.155,393.6821,393.7199,43697.0
2021-10-22 15:20:00,416.27,416.59,416.23,416.41,28834.0,393.7483,394.051,393.7104,393.8807,28834.0
2021-10-22 15:25:00,416.43,416.47,416.29,416.44,28522.0,393.8996,393.9375,393.7672,393.9091,28522.0
2021-10-22 15:30:00,416.44,417.1,416.44,417.01,69326.0,393.9091,394.5334,393.9091,394.4482,69326.0
2021-10-22 15:35:00,417.02,417.06,416.59,416.74,31362.0,394.4577,394.4955,394.051,394.1928,31362.0
2021-10-22 15:40:00,416.68,416.82,416.56,416.62,47890.0,394.1361,394.2685,394.0226,394.0793,47890.0
2021-10-22 15:45:00,416.6,416.67,416.38,416.53,47171.0,394.0604,394.1266,393.8523,393.9942,47171.0
2021-10-22 15:50:00,416.58,416.89,416.39,416.84,96822.0,394.0415,394.3347,393.8618,394.2874,96822.0
2021-10-22 15:55:00,416.81,416.88,416.56,416.59,123918.0,394.2591,394.3253,394.0226,394.051,123918.0
2021-10-25 09:30:00,417.64,417.66,417.04,417.12,165322.0,395.0442,395.0631,394.4766,394.5523,165322.0
2021-10-25 09:35:00,417.13,417.23,416.47,416.53,62173.0,394.5617,394.6563,393.9375,393.9942,62173.0
2021-10-25 09:40:00,416.46,416.49,415.93,416.43,42473.0,393.928,393.9564,393.4267,393.8996,42473.0
2021-10-25 09:45:00,416.38,416.58,416.2,416.44,37110.0,393.8523,394.0415,393.6821,393.9091,37110.0
2021-10-25 09:50:00,416.35,416.72,416.31,416.72,26359.0,393.8239,394.1739,393.7861,394.1739,26359.0
2021-10-25 09:55:00,416.78,417.2,416.77,417.09,28037.0,394.2307,394.628,394.2212,394.5239,28037.0
2021-10-25 10:00:00,417.15,417.35,417.09,417.26,30059.0,394.5807,394.7698,394.5239,394.6847,30059.0
2021-10-25 10:05:00,417.2,417.23,416.92,417.11,17952.0,394.628,394.6563,394.3631,394.5428,17952.0
2021-10-25 10:10:00,417.11,417.2,416.88,416.97,21377.0,394.5428,394.628,394.3253,394.4104,21377.0
2021-10-25 10:15:00,416.98,417.41,416.98,417.31,37220.0,394.4199,394.8266,394.4199,394.732,37220.0
2021-10-25 10:20:00,417.33,417.33,417.02,417.05,36808.0,394.7509,394.7509,394.4577,394.4861,36808.0
2021-10-25 10:25:00,417.05,417.32,416.77,417.32,26328.0,394.4861,394.7415,394.2212,394.7415,26328.0
2021-10-25 10:30:00,417.31,417.42,417.15,417.38,17315.0,394.732,394.8361,394.5807,394.7982,17315.0
2021-10-25 10:35:00,417.39,417.46,417.13,417.32,13012.0,394.8077,394.8739,394.5617,394.7415,13012.0
2021-10-25 10:40:00,417.32,417.44,417.22,417.33,14192.0,394.7415,394.855,394.6469,394.7509,14192.0
2021-10-25 10:45:00,417.38,417.57,417.27,417.52,14415.0,394.7982,394.9779,394.6942,394.9306,14415.0
2021-10-25 10:50:00,417.51,417.6,417.45,417.57,10331.0,394.9212,395.0063,394.8644,394.9779,10331.0
2021-10-25 10:55:00,417.57,417.64,417.55,417.57,10641.0,394.9779,395.0442,394.959,394.9779,10641.0
2021-10-25 11:00:00,417.53,417.71,417.43,417.59,17016.0,394.9401,395.1104,394.8455,394.9969,17016.0
2021-10-25 11:05:00,417.65,417.85,417.63,417.82,26892.0,395.0536,395.2428,395.0347,395.2144,26892.0
2021-10-25 11:10:00,417.81,418.0,417.68,417.98,23706.0,395.205,395.3847,395.082,395.3658,23706.0
2021-10-25 11:15:00,418.0,418.03,417.89,417.92,6919.0,395.3847,395.4131,395.2806,395.309,6919.0
2021-10-25 11:20:00,417.87,417.96,417.78,417.79,17404.0,395.2617,395.3468,395.1766,395.186,17404.0
2021-10-25 11:25:00,417.78,417.98,417.74,417.96,15332.0,395.1766,395.3658,395.1387,395.3468,15332.0
2021-10-25 11:30:00,417.95,417.96,417.78,417.82,19838.0,395.3374,395.3468,395.1766,395.2144,19838.0
2021-10-25 11:35:00,417.82,417.92,417.75,417.81,18974.0,395.2144,395.309,395.1482,395.205,18974.0
2021-10-25 11:40:00,417.81,417.96,417.8,417.94,30809.0,395.205,395.3468,395.1955,395.3279,30809.0
2021-10-25 11:45:00,417.95,418.0,417.84,417.86,16213.0,395.3374,395.3847,395.2333,395.2523,16213.0
2021-10-25 11:50:00,417.87,418.19,417.87,418.09,16724.0,395.2617,395.5644,395.2617,395.4698,16724.0
2021-10-25 11:55:00,418.08,418.23,418.02,418.22,18090.0,395.4604,395.6022,395.4036,395.5928,18090.0
2021-10-25 12:00:00,418.23,418.47,418.09,418.45,13725.0,395.6022,395.8292,395.4698,395.8103,13725.0
2021-10-25 12:05:00,418.44,418.64,418.38,418.57,19271.0,395.8009,395.9901,395.7441,395.9238,19271.0
2021-10-25 12:10:00,418.6,418.62,418.5,418.55,20064.0,395.9522,395.9711,395.8576,395.9049,20064.0
2021-10-25 12:15:00,418.55,418.6,418.52,418.53,7799.0,395.9049,395.9522,395.8765,395.886,7799.0
2021-10-25 12:20:00,418.54,418.66,418.41,418.65,14790.0,395.8955,396.009,395.7725,395.9995,14790.0
2021-10-25 12:25:00,418.65,418.72,418.59,418.66,17713.0,395.9995,396.0657,395.9428,396.009,17713.0
2021-10-25 12:30:00,418.66,418.67,418.59,418.59,7642.0,396.009,396.0184,395.9428,395.9428,7642.0
2021-10-25 12:35:00,418.61,418.64,418.48,418.64,11226.0,395.9617,395.9901,395.8387,395.9901,11226.0
2021-10-25 12:40:00,418.66,418.74,418.65,418.68,7209.0,396.009,396.0846,395.9995,396.0279,7209.0
2021-10-25 12:45:00,418.67,418.82,418.65,418.76,9397.0,396.0184,396.1603,395.9995,396.1036,9397.0
2021-10-25 12:50:00,418.75,418.77,418.65,418.72,12754.0,396.0941,396.113,395.9995,396.0657,12754.0
2021-10-25 12:55:00,418.68,418.75,418.64,418.65,8399.0,396.0279,396.0941,395.9901,395.9995,8399.0
2021-10-25 13:00:00,418.67,418.79,418.67,418.76,5718.0,396.0184,396.1319,396.0184,396.1036,5718.0
2021-10-25 13:05:00,418.78,418.93,418.76,418.92,4468.0,396.1225,396.2644,396.1036,396.2549,4468.0
2021-10-25 13:10:00,418.91,419.14,418.9,419.05,15893.0,396.2454,396.463,396.236,396.3779,15893.0
2021-10-25 13:15:00,419.08,419.1,418.92,418.98,15283.0,396.4062,396.4252,396.2549,396.3117,15283.0
2021-10-25 13:20:00,418.94,418.94,418.74,418.78,8339.0,396.2738,396.2738,396.0846,396.1225,8339.0
2021-10-25 13:25:00,418.8,418.9,418.78,418.9,16890.0,396.1414,396.236,396.1225,396.236,16890.0
2021-10-25 13:30:00,418.91,418.96,418.8,418.83,18388.0,396.2454,396.2927,396.1414,396.1698,18388.0
2021-10-25 13:35:00,418.82,418.83,418.72,418.74,6176.0,396.1603,396.1698,396.0657,396.0846,6176.0
2021-10-25 13:40:00,418.7,418.71,418.56,418.68,19854.0,396.0468,396.0563,395.9144,396.0279,19854.0
2021-10-25 13:45:00,418.67,418.7,418.58,418.59,7963.0,396.0184,396.0468,395.9333,395.9428,7963.0
2021-10-25 13:50:00,418.61,418.69,418.56,418.69,12289.0,395.9617,396.0373,395.9144,396.0373,12289.0
2021-10-25 13:55:00,418.71,418.76,418.68,418.71,7387.0,396.0563,396.1036,396.0279,396.0563,7387.0
2021-10-25 14:00:00,418.69,418.71,418.53,418.59,32587.0,396.0373,396.0563,395.886,395.9428,32587.0
2021-10-25 14:05:00,418.61,418.73,418.55,418.67,17142.0,395.9617,396.0752,395.9049,396.0184,17142.0
2021-10-25 14:10:00,418.7,418.7,418.59,418.6,5253.0,396.0468,396.0468,395.9428,395.9522,5253.0
2021-10-25 14:15:00,418.61,418.77,418.61,418.75,15901.0,395.9617,396.113,395.9617,396.0941,15901.0
2021-10-25 14:20:00,418.75,418.92,418.71,418.86,12687.0,396.0941,396.2549,396.0563,396.1981,12687.0
2021-10-25 14:25:00,418.86,419.03,418.86,419.02,20608.0,396.1981,396.359,396.1981,396.3495,20608.0
2021-10-25 14:30:00,419.04,419.11,419.0,419.08,34748.0,396.3684,396.4346,396.3306,396.4062,34748.0
2021-10-25 14:35:00,419.1,419.14,418.86,418.89,29098.0,396.4252,396.463,396.1981,396.2265,29098.0
2021-10-25 14:40:00,418.87,418.97,418.74,418.77,29201.0,396.2076,396.3022,396.0846,396.113,29201.0
2021-10-25 14:45:00,418.74,418.8,418.67,418.78,12454.0,396.0846,396.1414,396.0184,396.1225,12454.0
2021-10-25 14:50:00,418.79,418.9,418.73,418.86,15705.0,396.1319,396.236,396.0752,396.1981,15705.0
2021-10-25 14:55:00,418.86,418.88,418.73,418.79,8884.0,396.1981,396.2171,396.0752,396.1319,8884.0
2021-10-25 15:00:00,418.77,418.82,418.72,418.79,22481.0,396.113,396.1603,396.0657,396.1319,22481.0
2021-10-25 15:05:00,418.78,418.85,418.69,418.73,29001.0,396.1225,396.1887,396.0373,396.0752,29001.0
2021-10-25 15:10:00,418.73,418.73,418.61,418.64,14436.0,396.0752,396.0752,395.9617,395.9901,14436.0
2021-10-25 15:15:00,418.64,418.71,418.55,418.59,28262.0,395.9901,396.0563,395.9049,395.9428,28262.0
2021-10-25 15:20:00,418.61,418.69,418.43,418.43,13959.0,395.9617,396.0373,395.7914,395.7914,13959.0
2021-10-25 15:25:00,418.45,418.71,418.44,418.71,35723.0,395.8103,396.0563,395.8009,396.0563,35723.0
2021-10-25 15:30:00,418.7,418.71,418.49,418.57,48140.0,396.0468,396.0563,395.8482,395.9238,48140.0
2021-10-25 15:35:00,418.58,418.66,418.51,418.66,14488.0,395.9333,396.009,395.8671,396.009,14488.0
2021-10-25 15:40:00,418.65,418.74,418.57,418.63,27971.0,395.9995,396.0846,395.9238,395.9806,27971.0
2021-10-25 15:45:00,418.57,418.62,418.45,418.53,21216.0,395.9238,395.9711,395.8103,395.886,21216.0
2021-10-25 15:50:00,418.54,418.66,418.39,418.44,52757.0,395.8955,396.009,395.7536,395.8009,52757.0
2021-10-25 15:55:00,418.44,418.8,418.21,418.77,128105.0,395.8009,396.1414,395.5833,396.113,128105.0
2021-10-26 09:30:00,420.27,420.55,419.99,420.41,134249.0,397.5319,397.7967,397.267,397.6643,134249.0
2021-10-26 09:35:00,420.44,420.83,420.32,420.69,71193.0,397.6927,398.0616,397.5792,397.9291,71193.0
2021-10-26 09:40:00,420.69,420.89,420.54,420.72,38638.0,397.9291,398.1183,397.7873,397.9575,38638.0
2021-10-26 09:45:00,420.72,420.85,420.47,420.59,47606.0,397.9575,398.0805,397.721,397.8345,47606.0
2021-10-26 09:50:00,420.58,420.73,420.45,420.57,27732.0,397.8251,397.967,397.7021,397.8156,27732.0
2021-10-26 09:55:00,420.57,420.8,420.47,420.54,36684.0,397.8156,398.0332,397.721,397.7873,36684.0
2021-10-26 10:00:00,420.54,420.81,420.35,420.68,34338.0,397.7873,398.0426,397.6075,397.9197,34338.0
2021-10-26 10:05:00,420.71,420.82,420.6,420.7,42985.0,397.9481,398.0521,397.844,397.9386,42985.0
2021-10-26 10:10:00,420.68,421.09,420.68,421.05,40432.0,397.9197,398.3075,397.9197,398.2697,40432.0
2021-10-26 10:15:00,421.08,421.38,421.08,421.34,39352.0,398.298,398.5818,398.298,398.544,39352.0
2021-10-26 10:20:00,421.36,421.53,421.31,421.41,24511.0,398.5629,398.7237,398.5156,398.6102,24511.0
2021-10-26 10:25:00,421.39,421.39,421.21,421.28,25959.0,398.5913,398.5913,398.421,398.4872,25959.0
2021-10-26 10:30:00,421.3,421.35,421.12,421.29,22597.0,398.5061,398.5534,398.3359,398.4967,22597.0
2021-10-26 10:35:00,421.3,421.39,421.16,421.31,19505.0,398.5061,398.5913,398.3737,398.5156,19505.0
2021-10-26 10:40:00,421.32,421.36,420.94,420.94,22328.0,398.5251,398.5629,398.1656,398.1656,22328.0
2021-10-26 10:45:00,421.0,421.31,420.92,421.24,21117.0,398.2224,398.5156,398.1467,398.4494,21117.0
2021-10-26 10:50:00,421.21,421.43,421.21,421.4,11684.0,398.421,398.6291,398.421,398.6007,11684.0
2021-10-26 10:55:00,421.41,421.43,421.17,421.17,21980.0,398.6102,398.6291,398.3832,398.3832,21980.0
2021-10-26 11:00:00,421.2,421.35,421.07,421.07,20315.0,398.4115,398.5534,398.2886,398.2886,20315.0
2021-10-26 11:05:00,421.07,421.21,420.98,421.07,19665.0,398.2886,398.421,398.2034,398.2886,19665.0
2021-10-26 11:10:00,421.12,421.22,421.11,421.12,11726.0,398.3359,398.4305,398.3264,398.3359,11726.0
2021-10-26 11:15:00,421.14,421.34,421.14,421.27,10731.0,398.3548,398.544,398.3548,398.4778,10731.0
2021-10-26 11:20:00,421.28,421.37,421.26,421.31,12234.0,398.4872,398.5723,398.4683,398.5156,12234.0
2021-10-26 11:25:00,421.31,421.4,421.21,421.25,9213.0,398.5156,398.6007,398.421,398.4588,9213.0
2021-10-26 11:30:00,421.39,421.41,420.48,420.56,34640.0,398.5913,398.6102,397.7305,397.8062,34640.0
2021-10-26 11:35:00,420.5,421.05,420.4,421.02,15200.0,397.7494,398.2697,397.6548,398.2413,15200.0
2021-10-26 11:40:00,420.95,421.07,420.93,420.99,11329.0,398.1751,398.2886,398.1562,398.2129,11329.0
2021-10-26 11:45:00,421.0,421.02,420.7,420.79,14916.0,398.2224,398.2413,397.9386,398.0237,14916.0
2021-10-26 11:50:00,420.73,420.73,420.53,420.72,10505.0,397.967,397.967,397.7778,397.9575,10505.0
2021-10-26 11:55:00,420.74,420.74,420.27,420.32,41597.0,397.9764,397.9764,397.5319,397.5792,41597.0
2021-10-26 12:00:00,420.3,420.4,419.85,419.85,25981.0,397.5602,397.6548,397.1346,397.1346,25981.0
2021-10-26 12:05:00,419.86,419.93,419.71,419.77,26901.0,397.144,397.2103,397.0022,397.0589,26901.0
2021-10-26 12:10:00,419.74,420.13,419.73,420.12,24914.0,397.0305,397.3994,397.0211,397.39,24914.0
2021-10-26 12:15:00,420.2,420.25,419.98,420.17,16515.0,397.4657,397.5129,397.2576,397.4373,16515.0
2021-10-26 12:20:00,420.2,420.2,419.93,420.17,66388.0,397.4657,397.4657,397.2103,397.4373,66388.0
2021-10-26 12:25:00,420.18,420.18,419.88,419.88,9800.0,397.4467,397.4467,397.163,397.163,9800.0
2021-10-26 12:30:00,419.81,420.01,419.74,419.92,19651.0,397.0968,397.2859,397.0305,397.2008,19651.0
2021-10-26 12:35:00,419.93,420.01,419.43,419.47,30152.0,397.2103,397.2859,396.7373,396.7751,30152.0
2021-10-26 12:40:00,419.49,419.5,419.23,419.37,47011.0,396.7941,396.8035,396.5481,396.6806,47011.0
2021-10-26 12:45:00,419.36,419.36,418.87,419.0,34041.0,396.6711,396.6711,396.2076,396.3306,34041.0
2021-10-26 12:50:00,418.99,419.22,418.86,418.87,27109.0,396.3211,396.5387,396.1981,396.2076,27109.0
2021-10-26 12:55:00,418.89,419.51,418.89,419.45,43684.0,396.2265,396.813,396.2265,396.7562,43684.0
2021-10-26 13:00:00,419.42,419.52,419.29,419.48,18673.0,396.7279,396.8224,396.6049,396.7846,18673.0
2021-10-26 13:05:00,419.51,419.75,419.46,419.68,49403.0,396.813,397.04,396.7657,396.9738,49403.0
2021-10-26 13:10:00,419.65,419.65,419.28,419.54,20861.0,396.9454,396.9454,396.5954,396.8414,20861.0
2021-10-26 13:15:00,419.55,419.63,419.44,419.46,28021.0,396.8508,396.9265,396.7468,396.7657,28021.0
2021-10-26 13:20:00,419.49,419.6,419.12,419.3,32053.0,396.7941,396.8981,396.4441,396.6143,32053.0
2021-10-26 13:25:00,419.29,419.58,419.07,419.49,26730.0,396.6049,396.8792,396.3968,396.7941,26730.0
2021-10-26 13:30:00,419.43,419.91,419.42,419.88,19533.0,396.7373,397.1913,396.7279,397.163,19533.0
2021-10-26 13:35:00,419.9,420.11,419.86,420.01,15107.0,397.1819,397.3805,397.144,397.2859,15107.0
2021-10-26 13:40:00,419.93,419.93,419.62,419.63,14603.0,397.2103,397.2103,396.917,396.9265,14603.0
2021-10-26 13:45:00,419.66,419.82,419.66,419.75,14679.0,396.9549,397.1062,396.9549,397.04,14679.0
2021-10-26 13:50:00,419.71,419.85,419.71,419.73,7126.0,397.0022,397.1346,397.0022,397.0211,7126.0
2021-10-26 13:55:00,419.74,419.89,419.58,419.8,12034.0,397.0305,397.1724,396.8792,397.0873,12034.0
2021-10-26 14:00:00,419.82,420.1,419.81,420.03,14698.0,397.1062,397.3711,397.0968,397.3048,14698.0
2021-10-26 14:05:00,420.04,420.09,419.81,419.95,12403.0,397.3143,397.3616,397.0968,397.2292,12403.0
2021-10-26 14:10:00,419.93,420.06,419.79,420.06,23504.0,397.2103,397.3332,397.0778,397.3332,23504.0
2021-10-26 14:15:00,420.07,420.26,420.0,420.25,39499.0,397.3427,397.5224,397.2765,397.5129,39499.0
2021-10-26 14:20:00,420.22,420.24,420.1,420.17,22493.0,397.4846,397.5035,397.3711,397.4373,22493.0
2021-10-26 14:25:00,420.18,420.22,419.92,419.97,12495.0,397.4467,397.4846,397.2008,397.2481,12495.0
2021-10-26 14:30:00,420.02,420.31,420.02,420.19,8960.0,397.2954,397.5697,397.2954,397.4562,8960.0
2021-10-26 14:35:00,420.2,420.26,419.92,419.92,10938.0,397.4657,397.5224,397.2008,397.2008,10938.0
2021-10-26 14:40:00,419.87,419.96,419.73,419.73,19713.0,397.1535,397.2386,397.0211,397.0211,19713.0
2021-10-26 14:45:00,419.78,419.99,419.78,419.99,6380.0,397.0684,397.267,397.0684,397.267,6380.0
2021-10-26 14:50:00,420.02,420.03,419.85,419.93,19449.0,397.2954,397.3048,397.1346,397.2103,19449.0
2021-10-26 14:55:00,419.93,420.2,419.93,420.2,15887.0,397.2103,397.4657,397.2103,397.4657,15887.0
2021-10-26 15:00:00,420.22,420.42,420.03,420.42,18888.0,397.4846,397.6737,397.3048,397.6737,18888.0
2021-10-26 15:05:00,420.38,420.42,420.28,420.34,15616.0,397.6359,397.6737,397.5413,397.5981,15616.0
2021-10-26 15:10:00,420.34,420.4,420.11,420.25,29977.0,397.5981,397.6548,397.3805,397.5129,29977.0
2021-10-26 15:15:00,420.25,420.4,420.15,420.24,17027.0,397.5129,397.6548,397.4184,397.5035,17027.0
2021-10-26 15:20:00,420.22,420.36,420.09,420.22,22622.0,397.4846,397.617,397.3616,397.4846,22622.0
2021-10-26 15:25:00,420.23,420.34,419.92,419.94,18434.0,397.494,397.5981,397.2008,397.2197,18434.0
2021-10-26 15:30:00,419.96,420.22,419.93,420.17,36499.0,397.2386,397.4846,397.2103,397.4373,36499.0
2021-10-26 15:35:00,420.15,420.21,420.0,420.1,20127.0,397.4184,397.4751,397.2765,397.3711,20127.0
2021-10-26 15:40:00,420.13,420.34,420.0,420.33,27199.0,397.3994,397.5981,397.2765,397.5886,27199.0
2021-10-26 15:45:00,420.33,420.54,420.2,420.2,35474.0,397.5886,397.7873,397.4657,397.4657,35474.0
2021-10-26 15:50:00,420.15,420.15,419.61,419.85,61773.0,397.4184,397.4184,396.9076,397.1346,61773.0
2021-10-26 15:55:00,419.85,419.88,419.15,419.21,85081.0,397.1346,397.163,396.4725,396.5292,85081.0
2021-10-27 09:30:00,419.66,419.89,418.93,419.05,115177.0,396.9549,397.1724,396.2644,396.3779,115177.0
2021-10-27 09:35:00,419.03,419.05,418.63,418.98,36754.0,396.359,396.3779,395.9806,396.3117,36754.0
2021-10-27 09:40:00,418.97,419.75,418.95,419.72,44861.0,396.3022,397.04,396.2833,397.0116,44861.0
2021-10-27 09:45:00,419.66,420.1,419.6,419.83,45883.0,396.9549,397.3711,396.8981,397.1157,45883.0
2021-10-27 09:50:00,419.83,420.0,419.56,420.0,28497.0,397.1157,397.2765,396.8603,397.2765,28497.0
2021-10-27 09:55:00,419.95,420.21,419.83,420.17,23077.0,397.2292,397.4751,397.1157,397.4373,23077.0
2021-10-27 10:00:00,420.21,420.29,419.51,419.7,19801.0,397.4751,397.5508,396.813,396.9927,19801.0
2021-10-27 10:05:00,419.65,419.78,419.2,419.7,35253.0,396.9454,397.0684,396.5198,396.9927,35253.0
2021-10-27 10:10:00,419.68,419.9,419.56,419.59,25243.0,396.9738,397.1819,396.8603,396.8887,25243.0
2021-10-27 10:15:00,419.52,419.55,419.1,419.24,21211.0,396.8224,396.8508,396.4252,396.5576,21211.0
2021-10-27 10:20:00,419.27,419.63,419.24,419.45,24341.0,396.586,396.9265,396.5576,396.7562,24341.0
2021-10-27 10:25:00,419.44,419.53,418.94,419.12,47461.0,396.7468,396.8319,396.2738,396.4441,47461.0
2021-10-27 10:30:00,419.04,419.52,418.94,419.46,44829.0,396.3684,396.8224,396.2738,396.7657,44829.0
2021-10-27 10:35:00,419.44,419.45,419.08,419.34,14886.0,396.7468,396.7562,396.4062,396.6522,14886.0
2021-10-27 10:40:00,419.36,419.43,419.07,419.23,72998.0,396.6711,396.7373,396.3968,396.5481,72998.0
2021-10-27 10:45:00,419.28,419.29,419.03,419.16,29296.0,396.5954,396.6049,396.359,396.4819,29296.0
2021-10-27 10:50:00,419.13,419.43,419.08,419.43,34283.0,396.4535,396.7373,396.4062,396.7373,34283.0
2021-10-27 10:55:00,419.49,419.57,418.84,418.99,93996.0,396.7941,396.8697,396.1792,396.3211,93996.0
2021-10-27 11:00:00,418.99,419.35,418.9,419.35,21962.0,396.3211,396.6616,396.236,396.6616,21962.0
2021-10-27 11:05:00,419.34,419.54,419.34,419.46,48869.0,396.6522,396.8414,396.6522,396.7657,48869.0
2021-10-27 11:10:00,419.44,419.63,419.31,419.63,25368.0,396.7468,396.9265,396.6238,396.9265,25368.0
2021-10-27 11:15:00,419.56,419.64,419.4,419.56,22098.0,396.8603,396.9359,396.7089,396.8603,22098.0
2021-10-27 11:20:00,419.6,419.6,419.23,419.28,10421.0,396.8981,396.8981,396.5481,396.5954,10421.0
2021-10-27 11:25:00,419.32,419.48,419.15,419.42,18628.0,396.6333,396.7846,396.4725,396.7279,18628.0
2021-10-27 11:30:00,419.34,419.39,419.16,419.35,12232.0,396.6522,396.6995,396.4819,396.6616,12232.0
2021-10-27 11:35:00,419.24,419.34,419.07,419.34,11340.0,396.5576,396.6522,396.3968,396.6522,11340.0
2021-10-27 11:40:00,419.37,419.51,419.26,419.26,13620.0,396.6806,396.813,396.5765,396.5765,13620.0
2021-10-27 11:45:00,419.26,419.29,419.06,419.06,22758.0,396.5765,396.6049,396.3873,396.3873,22758.0
2021-10-27 11:50:00,419.07,419.18,419.03,419.07,45620.0,396.3968,396.5008,396.359,396.3968,45620.0
2021-10-27 11:55:00,419.07,419.29,418.92,419.17,19090.0,396.3968,396.6049,396.2549,396.4914,19090.0
2021-10-27 12:00:00,419.19,419.35,419.09,419.09,14364.0,396.5103,396.6616,396.4157,396.4157,14364.0
2021-10-27 12:05:00,419.11,419.39,419.05,419.27,12557.0,396.4346,396.6995,396.3779,396.586,12557.0
2021-10-27 12:10:00,419.33,419.57,419.33,419.55,16022.0,396.6427,396.8697,396.6427,396.8508,16022.0
2021-10-27 12:15:00,419.54,419.65,419.46,419.65,10840.0,396.8414,396.9454,396.7657,396.9454,10840.0
2021-10-27 12:20:00,419.66,419.69,419.57,419.59,12002.0,396.9549,396.9832,396.8697,396.8887,12002.0
2021-10-27 12:25:00,419.54,419.57,419.47,419.53,7548.0,396.8414,396.8697,396.7751,396.8319,7548.0
2021-10-27 12:30:00,419.5,419.5,419.29,419.3,14835.0,396.8035,396.8035,396.6049,396.6143,14835.0
2021-10-27 12:35:00,419.31,419.36,419.16,419.24,12097.0,396.6238,396.6711,396.4819,396.5576,12097.0
2021-10-27 12:40:00,419.25,419.46,419.15,419.42,8161.0,396.567,396.7657,396.4725,396.7279,8161.0
2021-10-27 12:45:00,419.43,419.5,419.26,419.36,9340.0,396.7373,396.8035,396.5765,396.6711,9340.0
2021-10-27 12:50:00,419.36,419.46,419.28,419.35,10124.0,396.6711,396.7657,396.5954,396.6616,10124.0
2021-10-27 12:55:00,419.31,419.48,419.26,419.45,8913.0,396.6238,396.7846,396.5765,396.7562,8913.0
2021-10-27 13:00:00,419.41,419.58,419.35,419.42,16621.0,396.7184,396.8792,396.6616,396.7279,16621.0
2021-10-27 13:05:00,419.45,419.75,419.45,419.71,17940.0,396.7562,397.04,396.7562,397.0022,17940.0
2021-10-27 13:10:00,419.7,419.89,419.67,419.89,9893.0,396.9927,397.1724,396.9643,397.1724,9893.0
2021-10-27 13:15:00,419.92,419.92,419.78,419.86,7142.0,397.2008,397.2008,397.0684,397.144,7142.0
2021-10-27 13:20:00,419.87,420.05,419.85,420.03,11552.0,397.1535,397.3238,397.1346,397.3048,11552.0
2021-10-27 13:25:00,420.03,420.08,419.96,419.97,12958.0,397.3048,397.3521,397.2386,397.2481,12958.0
2021-10-27 13:30:00,419.97,420.03,419.81,419.81,12111.0,397.2481,397.3048,397.0968,397.0968,12111.0
2021-10-27 13:35:00,419.83,420.01,419.81,420.01,11203.0,397.1157,397.2859,397.0968,397.2859,11203.0
2021-10-27 13:40:00,419.99,420.03,419.97,420.02,9617.0,397.267,397.3048,397.2481,397.2954,9617.0
2021-10-27 13:45:00,420.04,420.07,419.9,419.9,16899.0,397.3143,397.3427,397.1819,397.1819,16899.0
2021-10-27 13:50:00,419.87,420.0,419.81,420.0,8176.0,397.1535,397.2765,397.0968,397.2765,8176.0
2021-10-27 13:55:00,420.0,420.12,419.99,420.1,18222.0,397.2765,397.39,397.267,397.3711,18222.0
2021-10-27 14:00:00,420.12,420.13,419.97,420.06,16588.0,397.39,397.3994,397.2481,397.3332,16588.0
2021-10-27 14:05:00,420.1,420.1,419.98,420.09,25662.0,397.3711,397.3711,397.2576,397.3616,25662.0
2021-10-27 14:10:00,420.08,420.25,420.08,420.22,12667.0,397.3521,397.5129,397.3521,397.4846,12667.0
2021-10-27 14:15:00,420.2,420.23,420.14,420.19,8681.0,397.4657,397.494,397.4089,397.4562,8681.0
2021-10-27 14:20:00,420.21,420.21,420.09,420.14,17388.0,397.4751,397.4751,397.3616,397.4089,17388.0
2021-10-27 14:25:00,420.13,420.18,419.88,419.91,9944.0,397.3994,397.4467,397.163,397.1913,9944.0
2021-10-27 14:30:00,419.93,419.97,419.6,419.77,13272.0,397.2103,397.2481,396.8981,397.0589,13272.0
2021-10-27 14:35:00,419.77,419.83,419.62,419.8,10231.0,397.0589,397.1157,396.917,397.0873,10231.0
2021-10-27 14:40:00,419.78,419.87,419.64,419.68,9010.0,397.0684,397.1535,396.9359,396.9738,9010.0
2021-10-27 14:45:00,419.68,419.76,419.61,419.68,9727.0,396.9738,397.0495,396.9076,396.9738,9727.0
2021-10-27 14:50:00,419.71,419.72,419.58,419.59,6058.0,397.0022,397.0116,396.8792,396.8887,6058.0
2021-10-27 14:55:00,419.57,419.57,419.42,419.43,24296.0,396.8697,396.8697,396.7279,396.7373,24296.0
2021-10-27 15:00:00,419.4,419.5,419.31,419.34,15454.0,396.7089,396.8035,396.6238,396.6522,15454.0
2021-10-27 15:05:00,419.34,419.39,419.13,419.13,12791.0,396.6522,396.6995,396.4535,396.4535,12791.0
2021-10-27 15:10:00,419.1,419.1,418.33,418.33,51195.0,396.4252,396.4252,395.6968,395.6968,51195.0
2021-10-27 15:15:00,418.33,418.56,418.0,418.02,38666.0,395.6968,395.9144,395.3847,395.4036,38666.0
2021-10-27 15:20:00,417.97,418.46,417.92,418.46,38248.0,395.3563,395.8198,395.309,395.8198,38248.0
2021-10-27 15:25:00,418.43,418.73,418.34,418.61,23940.0,395.7914,396.0752,395.7063,395.9617,23940.0
2021-10-27 15:30:00,418.57,418.57,418.15,418.44,24498.0,395.9238,395.9238,395.5266,395.8009,24498.0
2021-10-27 15:35:00,418.41,418.63,418.22,418.61,25451.0,395.7725,395.9806,395.5928,395.9617,25451.0
2021-10-27 15:40:00,418.61,418.64,418.31,418.46,21141.0,395.9617,395.9901,395.6779,395.8198,21141.0
2021-10-27 15:45:00,418.44,418.57,417.93,417.95,35710.0,395.8009,395.9238,395.3185,395.3374,35710.0
2021-10-27 15:50:00,417.96,418.06,417.62,417.64,68964.0,395.3468,395.4414,395.0252,395.0442,68964.0
2021-10-27 15:55:00,417.66,417.7,417.28,417.29,149641.0,395.0631,395.1009,394.7036,394.7131,149641.0
2021-10-28 09:30:00,418.78,419.58,418.75,419.45,137501.0,396.1225,396.8792,396.0941,396.7562,137501.0
2021-10-28 09:35:00,419.43,419.57,418.97,419.27,84453.0,396.7373,396.8697,396.3022,396.586,84453.0
2021-10-28 09:40:00,419.31,419.54,419.17,419.54,32318.0,396.6238,396.8414,396.4914,396.8414,32318.0
2021-10-28 09:45:00,419.53,420.07,419.53,419.83,65831.0,396.8319,397.3427,396.8319,397.1157,65831.0
2021-10-28 09:50:00,419.87,419.98,419.61,419.81,45444.0,397.1535,397.2576,396.9076,397.0968,45444.0
2021-10-28 09:55:00,419.84,420.13,419.74,419.96,44523.0,397.1251,397.3994,397.0305,397.2386,44523.0
2021-10-28 10:00:00,419.99,420.1,419.76,419.86,47894.0,397.267,397.3711,397.0495,397.144,47894.0
2021-10-28 10:05:00,419.81,420.08,419.68,419.96,29097.0,397.0968,397.3521,396.9738,397.2386,29097.0
2021-10-28 10:10:00,419.96,420.03,419.29,419.7,93873.0,397.2386,397.3048,396.6049,396.9927,93873.0
2021-10-28 10:15:00,419.71,419.8,419.51,419.73,15318.0,397.0022,397.0873,396.813,397.0211,15318.0
2021-10-28 10:20:00,419.7,419.96,419.57,419.85,21719.0,396.9927,397.2386,396.8697,397.1346,21719.0
2021-10-28 10:25:00,419.82,420.27,419.78,420.21,24572.0,397.1062,397.5319,397.0684,397.4751,24572.0
2021-10-28 10:30:00,420.26,420.48,420.17,420.43,21315.0,397.5224,397.7305,397.4373,397.6832,21315.0
2021-10-28 10:35:00,420.46,420.56,420.26,420.55,23599.0,397.7116,397.8062,397.5224,397.7967,23599.0
2021-10-28 10:40:00,420.55,420.56,420.33,420.44,25447.0,397.7967,397.8062,397.5886,397.6927,25447.0
2021-10-28 10:45:00,420.51,421.06,420.47,420.75,53105.0,397.7589,398.2791,397.721,397.9859,53105.0
2021-10-28 10:50:00,420.77,420.83,420.64,420.79,23357.0,398.0048,398.0616,397.8818,398.0237,23357.0
2021-10-28 10:55:00,420.82,420.83,420.56,420.58,29440.0,398.0521,398.0616,397.8062,397.8251,29440.0
2021-10-28 11:00:00,420.59,420.66,420.53,420.59,12837.0,397.8345,397.9008,397.7778,397.8345,12837.0
2021-10-28 11:05:00,420.62,420.82,420.56,420.81,13458.0,397.8629,398.0521,397.8062,398.0426,13458.0
2021-10-28 11:10:00,420.8,420.89,420.73,420.78,9853.0,398.0332,398.1183,397.967,398.0143,9853.0
2021-10-28 11:15:00,420.76,420.95,420.71,420.84,9405.0,397.9954,398.1751,397.9481,398.071,9405.0
2021-10-28 11:20:00,420.86,420.87,420.63,420.63,9577.0,398.0899,398.0994,397.8724,397.8724,9577.0
2021-10-28 11:25:00,420.68,420.78,420.58,420.65,23263.0,397.9197,398.0143,397.8251,397.8913,23263.0
2021-10-28 11:30:00,420.67,420.74,420.57,420.71,10516.0,397.9102,397.9764,397.8156,397.9481,10516.0
2021-10-28 11:35:00,420.73,420.95,420.73,420.92,12022.0,397.967,398.1751,397.967,398.1467,12022.0
2021-10-28 11:40:00,420.9,421.0,420.81,421.0,10294.0,398.1278,398.2224,398.0426,398.2224,10294.0
2021-10-28 11:45:00,421.03,421.03,420.24,420.27,32803.0,398.2507,398.2507,397.5035,397.5319,32803.0
2021-10-28 11:50:00,420.28,420.46,420.04,420.32,23545.0,397.5413,397.7116,397.3143,397.5792,23545.0
2021-10-28 11:55:00,420.3,420.32,420.14,420.22,117290.0,397.5602,397.5792,397.4089,397.4846,117290.0
2021-10-28 12:00:00,420.24,420.38,420.24,420.38,10436.0,397.5035,397.6359,397.5035,397.6359,10436.0
2021-10-28 12:05:00,420.39,420.55,420.38,420.53,17729.0,397.6454,397.7967,397.6359,397.7778,17729.0
2021-10-28 12:10:00,420.53,420.67,420.49,420.67,10526.0,397.7778,397.9102,397.74,397.9102,10526.0
2021-10-28 12:15:00,420.68,420.8,420.61,420.77,21172.0,397.9197,398.0332,397.8535,398.0048,21172.0
2021-10-28 12:20:00,420.78,420.78,420.57,420.7,12952.0,398.0143,398.0143,397.8156,397.9386,12952.0
2021-10-28 12:25:00,420.7,420.7,420.39,420.39,12657.0,397.9386,397.9386,397.6454,397.6454,12657.0
2021-10-28 12:30:00,420.46,420.53,420.31,420.45,15000.0,397.7116,397.7778,397.5697,397.7021,15000.0
2021-10-28 12:35:00,420.46,420.46,420.23,420.37,69055.0,397.7116,397.7116,397.494,397.6265,69055.0
2021-10-28 12:40:00,420.41,420.53,420.26,420.49,35890.0,397.6643,397.7778,397.5224,397.74,35890.0
2021-10-28 12:45:00,420.48,420.57,420.39,420.5,22674.0,397.7305,397.8156,397.6454,397.7494,22674.0
2021-10-28 12:50:00,420.47,420.5,420.15,420.25,30310.0,397.721,397.7494,397.4184,397.5129,30310.0
2021-10-28 12:55:00,420.24,420.27,419.72,419.88,22193.0,397.5035,397.5319,397.0116,397.163,22193.0
2021-10-28 13:00:00,419.9,420.24,419.88,420.18,11865.0,397.1819,397.5035,397.163,397.4467,11865.0
2021-10-28 13:05:00,420.23,420.28,420.09,420.21,7356.0,397.494,397.5413,397.3616,397.4751,7356.0
2021-10-28 13:10:00,420.16,420.22,420.11,420.13,5068.0,397.4278,397.4846,397.3805,397.3994,5068.0
2021-10-28 13:15:00,420.15,420.24,419.96,420.0,12786.0,397.4184,397.5035,397.2386,397.2765,12786.0
2021-10-28 13:20:00,420.03,420.09,419.97,419.99,8378.0,397.3048,397.3616,397.2481,397.267,8378.0
2021-10-28 13:25:00,420.0,420.19,419.99,420.16,8119.0,397.2765,397.4562,397.267,397.4278,8119.0
2021-10-28 13:30:00,420.23,420.51,420.21,420.47,36377.0,397.494,397.7589,397.4751,397.721,36377.0
2021-10-28 13:35:00,420.5,420.6,420.43,420.57,122242.0,397.7494,397.844,397.6832,397.8156,122242.0
2021-10-28 13:40:00,420.58,420.59,420.54,420.56,9742.0,397.8251,397.8345,397.7873,397.8062,9742.0
2021-10-28 13:45:00,420.59,420.62,420.47,420.5,10663.0,397.8345,397.8629,397.721,397.7494,10663.0
2021-10-28 13:50:00,420.52,420.59,420.51,420.51,5637.0,397.7683,397.8345,397.7589,397.7589,5637.0
2021-10-28 13:55:00,420.51,420.54,420.39,420.45,4425.0,397.7589,397.7873,397.6454,397.7021,4425.0
2021-10-28 14:00:00,420.48,420.76,420.47,420.74,18009.0,397.7305,397.9954,397.721,397.9764,18009.0
2021-10-28 14:05:00,420.74,420.79,420.71,420.74,12955.0,397.9764,398.0237,397.9481,397.9764,12955.0
2021-10-28 14:10:00,420.77,420.77,420.61,420.64,9322.0,398.0048,398.0048,397.8535,397.8818,9322.0
2021-10-28 14:15:00,420.65,420.89,420.61,420.87,13980.0,397.8913,398.1183,397.8535,398.0994,13980.0
2021-10-28 14:20:00,420.87,420.93,420.84,420.93,12350.0,398.0994,398.1562,398.071,398.1562,12350.0
2021-10-28 14:25:00,420.93,420.95,420.78,420.86,14184.0,398.1562,398.1751,398.0143,398.0899,14184.0
2021-10-28 14:30:00,420.88,420.91,420.82,420.88,8084.0,398.1089,398.1372,398.0521,398.1089,8084.0
2021-10-28 14:35:00,420.89,421.0,420.89,420.89,6973.0,398.1183,398.2224,398.1183,398.1183,6973.0
2021-10-28 14:40:00,420.89,420.89,420.68,420.73,12067.0,398.1183,398.1183,397.9197,397.967,12067.0
2021-10-28 14:45:00,420.75,420.88,420.67,420.86,17782.0,397.9859,398.1089,397.9102,398.0899,17782.0
2021-10-28 14:50:00,420.84,420.88,420.66,420.69,20905.0,398.071,398.1089,397.9008,397.9291,20905.0
2021-10-28 14:55:00,420.7,420.7,420.54,420.62,12694.0,397.9386,397.9386,397.7873,397.8629,12694.0
2021-10-28 15:00:00,420.61,420.61,420.31,420.4,41809.0,397.8535,397.8535,397.5697,397.6548,41809.0
2021-10-28 15:05:00,420.43,420.58,420.37,420.54,13853.0,397.6832,397.8251,397.6265,397.7873,13853.0
2021-10-28 15:10:00,420.56,420.56,420.27,420.32,51945.0,397.8062,397.8062,397.5319,397.5792,51945.0
2021-10-28 15:15:00,420.31,420.6,420.25,420.59,23621.0,397.5697,397.844,397.5129,397.8345,23621.0
2021-10-28 15:20:00,420.58,420.69,420.4,420.45,19673.0,397.8251,397.9291,397.6548,397.7021,19673.0
2021-10-28 15:25:00,420.45,420.47,420.26,420.34,32863.0,397.7021,397.721,397.5224,397.5981,32863.0
2021-10-28 15:30:00,420.36,420.83,420.27,420.49,42726.0,397.617,398.0616,397.5319,397.74,42726.0
2021-10-28 15:35:00,420.51,420.78,420.5,420.66,24256.0,397.7589,398.0143,397.7494,397.9008,24256.0
2021-10-28 15:40:00,420.65,420.75,420.37,420.37,42984.0,397.8913,397.9859,397.6265,397.6265,42984.0
2021-10-28 15:45:00,420.38,420.68,420.3,420.6,69934.0,397.6359,397.9197,397.5602,397.844,69934.0
2021-10-28 15:50:00,420.61,421.18,420.61,421.17,176173.0,397.8535,398.3926,397.8535,398.3832,176173.0
2021-10-28 15:55:00,421.13,421.44,421.11,421.32,257114.0,398.3453,398.6386,398.3264,398.5251,257114.0
2021-10-29 09:30:00,419.15,419.63,418.87,419.61,163173.0,396.4725,396.9265,396.2076,396.9076,163173.0
2021-10-29 09:35:00,419.59,420.18,419.55,420.08,54241.0,396.8887,397.4467,396.8508,397.3521,54241.0
2021-10-29 09:40:00,420.09,420.31,420.05,420.25,65808.0,397.3616,397.5697,397.3238,397.5129,65808.0
2021-10-29 09:45:00,420.24,420.41,420.13,420.41,30448.0,397.5035,397.6643,397.3994,397.6643,30448.0
2021-10-29 09:50:00,420.38,420.6,420.1,420.57,40852.0,397.6359,397.844,397.3711,397.8156,40852.0
2021-10-29 09:55:00,420.54,420.74,420.22,420.32,30076.0,397.7873,397.9764,397.4846,397.5792,30076.0
2021-10-29 10:00:00,420.25,420.43,420.18,420.23,294513.0,397.5129,397.6832,397.4467,397.494,294513.0
2021-10-29 10:05:00,420.27,420.71,420.27,420.62,31845.0,397.5319,397.9481,397.5319,397.8629,31845.0
2021-10-29 10:10:00,420.57,420.57,420.25,420.28,30266.0,397.8156,397.8156,397.5129,397.5413,30266.0
2021-10-29 10:15:00,420.32,420.4,419.8,420.06,36749.0,397.5792,397.6548,397.0873,397.3332,36749.0
2021-10-29 10:20:00,420.07,420.37,419.97,419.97,28939.0,397.3427,397.6265,397.2481,397.2481,28939.0
2021-10-29 10:25:00,419.97,420.12,419.78,419.96,38654.0,397.2481,397.39,397.0684,397.2386,38654.0
2021-10-29 10:30:00,419.98,419.98,419.72,419.95,49708.0,397.2576,397.2576,397.0116,397.2292,49708.0
2021-10-29 10:35:00,419.96,420.14,419.93,420.0,14610.0,397.2386,397.4089,397.2103,397.2765,14610.0
2021-10-29 10:40:00,420.04,420.21,419.89,420.21,27928.0,397.3143,397.4751,397.1724,397.4751,27928.0
2021-10-29 10:45:00,420.2,420.51,420.17,420.51,25892.0,397.4657,397.7589,397.4373,397.7589,25892.0
2021-10-29 10:50:00,420.52,420.68,420.34,420.39,11548.0,397.7683,397.9197,397.5981,397.6454,11548.0
2021-10-29 10:55:00,420.37,420.66,420.34,420.45,10113.0,397.6265,397.9008,397.5981,397.7021,10113.0
2021-10-29 11:00:00,420.48,420.66,420.43,420.63,11575.0,397.7305,397.9008,397.6832,397.8724,11575.0
2021-10-29 11:05:00,420.61,420.93,420.5,420.91,30733.0,397.8535,398.1562,397.7494,398.1372,30733.0
2021-10-29 11:10:00,420.93,421.11,420.93,420.98,20164.0,398.1562,398.3264,398.1562,398.2034,20164.0
2021-10-29 11:15:00,420.96,421.19,420.88,421.12,40980.0,398.1845,398.4021,398.1089,398.3359,40980.0
2021-10-29 11:20:00,421.15,421.26,421.08,421.22,4216.0,398.3643,398.4683,398.298,398.4305,4216.0
2021-10-29 11:25:00,421.28,421.28,421.14,421.15,8460.0,398.4872,398.4872,398.3548,398.3643,8460.0
2021-10-29 11:30:00,421.17,421.52,421.14,421.41,24169.0,398.3832,398.7142,398.3548,398.6102,24169.0
2021-10-29 11:35:00,421.38,421.39,421.12,421.18,28912.0,398.5818,398.5913,398.3359,398.3926,28912.0
2021-10-29 11:40:00,421.19,421.21,420.93,420.97,20868.0,398.4021,398.421,398.1562,398.194,20868.0
2021-10-29 11:45:00,421.0,421.05,420.91,421.03,14097.0,398.2224,398.2697,398.1372,398.2507,14097.0
2021-10-29 11:50:00,421.02,421.22,421.0,421.17,16971.0,398.2413,398.4305,398.2224,398.3832,16971.0
2021-10-29 11:55:00,421.2,421.38,421.14,421.16,17001.0,398.4115,398.5818,398.3548,398.3737,17001.0
2021-10-29 12:00:00,421.15,421.3,421.04,421.29,12202.0,398.3643,398.5061,398.2602,398.4967,12202.0
2021-10-29 12:05:00,421.3,421.51,421.26,421.51,10876.0,398.5061,398.7048,398.4683,398.7048,10876.0
2021-10-29 12:10:00,421.49,421.77,421.48,421.62,22869.0,398.6859,398.9507,398.6764,398.8088,22869.0
2021-10-29 12:15:00,421.62,421.7,421.59,421.7,6796.0,398.8088,398.8845,398.7804,398.8845,6796.0
2021-10-29 12:20:00,421.7,422.12,421.66,422.02,18999.0,398.8845,399.2818,398.8467,399.1872,18999.0
2021-10-29 12:25:00,422.02,422.15,421.89,422.13,11343.0,399.1872,399.3101,399.0642,399.2912,11343.0
2021-10-29 12:30:00,422.13,422.14,421.96,421.97,7368.0,399.2912,399.3007,399.1304,399.1399,7368.0
2021-10-29 12:35:00,422.0,422.05,421.95,422.02,10270.0,399.1683,399.2156,399.121,399.1872,10270.0
2021-10-29 12:40:00,422.02,422.11,422.0,422.06,10155.0,399.1872,399.2723,399.1683,399.225,10155.0
2021-10-29 12:45:00,422.05,422.06,421.85,421.88,11245.0,399.2156,399.225,399.0264,399.0548,11245.0
2021-10-29 12:50:00,421.89,421.9,421.71,421.79,9421.0,399.0642,399.0737,398.894,398.9696,9421.0
2021-10-29 12:55:00,421.8,421.87,421.7,421.75,34252.0,398.9791,399.0453,398.8845,398.9318,34252.0
2021-10-29 13:00:00,421.79,421.9,421.71,421.89,17066.0,398.9696,399.0737,398.894,399.0642,17066.0
2021-10-29 13:05:00,421.86,421.86,421.76,421.84,6398.0,399.0358,399.0358,398.9412,399.0169,6398.0
2021-10-29 13:10:00,421.85,421.98,421.82,421.94,8513.0,399.0264,399.1493,398.998,399.1115,8513.0
2021-10-29 13:15:00,421.93,422.09,421.89,422.09,12309.0,399.1021,399.2534,399.0642,399.2534,12309.0
2021-10-29 13:20:00,422.1,422.1,421.87,421.9,12961.0,399.2629,399.2629,399.0453,399.0737,12961.0
2021-10-29 13:25:00,421.92,421.95,421.85,421.87,17099.0,399.0926,399.121,399.0264,399.0453,17099.0
2021-10-29 13:30:00,421.87,421.94,421.8,421.8,19356.0,399.0453,399.1115,398.9791,398.9791,19356.0
2021-10-29 13:35:00,421.81,421.85,421.71,421.79,20562.0,398.9885,399.0264,398.894,398.9696,20562.0
2021-10-29 13:40:00,421.8,421.83,421.71,421.77,23214.0,398.9791,399.0075,398.894,398.9507,23214.0
2021-10-29 13:45:00,421.77,421.79,421.48,421.54,19662.0,398.9507,398.9696,398.6764,398.7332,19662.0
2021-10-29 13:50:00,421.55,421.67,421.52,421.65,14119.0,398.7426,398.8561,398.7142,398.8372,14119.0
2021-10-29 13:55:00,421.64,421.78,421.64,421.73,12464.0,398.8277,398.9602,398.8277,398.9129,12464.0
2021-10-29 14:00:00,421.73,421.73,421.59,421.71,20332.0,398.9129,398.9129,398.7804,398.894,20332.0
2021-10-29 14:05:00,421.71,421.75,421.65,421.73,12326.0,398.894,398.9318,398.8372,398.9129,12326.0
2021-10-29 14:10:00,421.73,421.79,421.61,421.63,15527.0,398.9129,398.9696,398.7994,398.8183,15527.0
2021-10-29 14:15:00,421.63,421.64,421.35,421.38,36423.0,398.8183,398.8277,398.5534,398.5818,36423.0
2021-10-29 14:20:00,421.38,421.51,421.13,421.13,20996.0,398.5818,398.7048,398.3453,398.3453,20996.0
2021-10-29 14:25:00,421.13,421.16,420.93,420.93,18197.0,398.3453,398.3737,398.1562,398.1562,18197.0
2021-10-29 14:30:00,420.94,421.05,420.84,420.95,27987.0,398.1656,398.2697,398.071,398.1751,27987.0
2021-10-29 14:35:00,420.97,421.16,420.97,421.06,31346.0,398.194,398.3737,398.194,398.2791,31346.0
2021-10-29 14:40:00,421.08,421.35,421.08,421.29,21165.0,398.298,398.5534,398.298,398.4967,21165.0
2021-10-29 14:45:00,421.33,421.37,421.17,421.32,12170.0,398.5345,398.5723,398.3832,398.5251,12170.0
2021-10-29 14:50:00,421.28,421.41,421.26,421.33,18104.0,398.4872,398.6102,398.4683,398.5345,18104.0
2021-10-29 14:55:00,421.32,421.4,421.18,421.26,24383.0,398.5251,398.6007,398.3926,398.4683,24383.0
2021-10-29 15:00:00,421.26,421.37,421.06,421.19,36087.0,398.4683,398.5723,398.2791,398.4021,36087.0
2021-10-29 15:05:00,421.19,421.4,421.13,421.28,31505.0,398.4021,398.6007,398.3453,398.4872,31505.0
2021-10-29 15:10:00,421.28,421.3,421.07,421.16,31762.0,398.4872,398.5061,398.2886,398.3737,31762.0
2021-10-29 15:15:00,421.21,421.21,420.7,420.95,50244.0,398.421,398.421,397.9386,398.1751,50244.0
2021-10-29 15:20:00,420.95,421.14,420.78,420.79,49027.0,398.1751,398.3548,398.0143,398.0237,49027.0
2021-10-29 15:25:00,420.8,421.04,420.77,421.01,47440.0,398.0332,398.2602,398.0048,398.2318,47440.0
2021-10-29 15:30:00,420.99,421.25,420.9,421.23,36391.0,398.2129,398.4588,398.1278,398.4399,36391.0
2021-10-29 15:35:00,421.22,421.52,421.2,421.36,71456.0,398.4305,398.7142,398.4115,398.5629,71456.0
2021-10-29 15:40:00,421.37,421.71,421.35,421.61,105581.0,398.5723,398.894,398.5534,398.7994,105581.0
2021-10-29 15:45:00,421.6,421.92,421.6,421.75,102563.0,398.7899,399.0926,398.7899,398.9318,102563.0
2021-10-29 15:50:00,421.76,422.4,421.64,422.39,153334.0,398.9412,399.5466,398.8277,399.5372,153334.0
2021-10-29 15:55:00,422.39,422.52,422.05,422.2,383075.0,399.5372,399.6601,399.2156,399.3574,383075.0
2021-11-01 09:30:00,423.21,423.57,422.99,423.37,279394.0,400.3128,400.6533,400.1047,400.4641,279394.0
2021-11-01 09:35:00,423.37,423.38,422.7,423.09,45642.0,400.4641,400.4736,399.8304,400.1993,45642.0
2021-11-01 09:40:00,423.06,423.12,422.84,422.84,42500.0,400.1709,400.2277,399.9628,399.9628,42500.0
2021-11-01 09:45:00,422.84,423.03,422.29,422.32,64075.0,399.9628,400.1425,399.4426,399.471,64075.0
2021-11-01 09:50:00,422.28,422.65,422.14,422.54,35552.0,399.4331,399.7831,399.3007,399.679,35552.0
2021-11-01 09:55:00,422.49,422.58,422.2,422.3,56084.0,399.6318,399.7169,399.3574,399.452,56084.0
2021-11-01 10:00:00,422.28,422.31,421.28,421.48,98837.0,399.4331,399.4615,398.4872,398.6764,98837.0
2021-11-01 10:05:00,421.56,422.37,421.56,422.29,57586.0,398.7521,399.5182,398.7521,399.4426,57586.0
2021-11-01 10:10:00,422.23,422.37,421.9,422.12,30335.0,399.3858,399.5182,399.0737,399.2818,30335.0
2021-11-01 10:15:00,422.11,422.3,422.0,422.11,40494.0,399.2723,399.452,399.1683,399.2723,40494.0
2021-11-01 10:20:00,422.09,422.36,421.76,421.83,66459.0,399.2534,399.5088,398.9412,399.0075,66459.0
2021-11-01 10:25:00,421.85,422.19,421.84,422.04,23087.0,399.0264,399.348,399.0169,399.2061,23087.0
2021-11-01 10:30:00,422.02,422.02,421.7,421.94,51468.0,399.1872,399.1872,398.8845,399.1115,51468.0
2021-11-01 10:35:00,421.93,421.95,421.69,421.75,48055.0,399.1021,399.121,398.875,398.9318,48055.0
2021-11-01 10:40:00,421.76,421.9,421.59,421.77,25934.0,398.9412,399.0737,398.7804,398.9507,25934.0
2021-11-01 10:45:00,421.74,421.97,421.68,421.85,18822.0,398.9223,399.1399,398.8656,399.0264,18822.0
2021-11-01 10:50:00,421.83,422.03,421.5,421.5,27086.0,399.0075,399.1966,398.6953,398.6953,27086.0
2021-11-01 10:55:00,421.51,421.63,421.37,421.63,30905.0,398.7048,398.8183,398.5723,398.8183,30905.0
2021-11-01 11:00:00,421.6,422.2,421.59,422.12,39339.0,398.7899,399.3574,398.7804,399.2818,39339.0
2021-11-01 11:05:00,422.08,422.19,421.99,421.99,16496.0,399.2439,399.348,399.1588,399.1588,16496.0
2021-11-01 11:10:00,421.99,422.01,421.77,421.88,33938.0,399.1588,399.1777,398.9507,399.0548,33938.0
2021-11-01 11:15:00,421.89,422.16,421.85,422.16,23698.0,399.0642,399.3196,399.0264,399.3196,23698.0
2021-11-01 11:20:00,422.13,422.39,422.11,422.31,39180.0,399.2912,399.5372,399.2723,399.4615,39180.0
2021-11-01 11:25:00,422.3,422.33,422.2,422.23,19136.0,399.452,399.4804,399.3574,399.3858,19136.0
2021-11-01 11:30:00,422.23,422.47,422.23,422.42,39731.0,399.3858,399.6128,399.3858,399.5655,39731.0
2021-11-01 11:35:00,422.42,422.42,422.1,422.14,18735.0,399.5655,399.5655,399.2629,399.3007,18735.0
2021-11-01 11:40:00,422.11,422.3,422.02,422.3,21707.0,399.2723,399.452,399.1872,399.452,21707.0
2021-11-01 11:45:00,422.27,422.37,422.18,422.29,17038.0,399.4237,399.5182,399.3385,399.4426,17038.0
2021-11-01 11:50:00,422.29,422.33,422.1,422.16,19038.0,399.4426,399.4804,399.2629,399.3196,19038.0
2021-11-01 11:55:00,422.17,422.45,422.17,422.45,25792.0,399.3291,399.5939,399.3291,399.5939,25792.0
2021-11-01 12:00:00,422.46,422.48,422.35,422.46,18698.0,399.6034,399.6223,399.4993,399.6034,18698.0
2021-11-01 12:05:00,422.44,422.59,422.42,422.57,15942.0,399.5845,399.7263,399.5655,399.7074,15942.0
2021-11-01 12:10:00,422.55,422.67,422.5,422.59,10002.0,399.6885,399.802,399.6412,399.7263,10002.0
2021-11-01 12:15:00,422.59,422.63,422.42,422.55,14119.0,399.7263,399.7642,399.5655,399.6885,14119.0
2021-11-01 12:20:00,422.58,422.68,422.52,422.6,19698.0,399.7169,399.8115,399.6601,399.7358,19698.0
2021-11-01 12:25:00,422.59,422.64,422.48,422.64,20077.0,399.7263,399.7736,399.6223,399.7736,20077.0
2021-11-01 12:30:00,422.65,422.68,422.59,422.62,19598.0,399.7831,399.8115,399.7263,399.7547,19598.0
2021-11-01 12:35:00,422.6,422.79,422.57,422.76,16097.0,399.7358,399.9155,399.7074,399.8871,16097.0
2021-11-01 12:40:00,422.79,422.91,422.78,422.81,21457.0,399.9155,400.029,399.9061,399.9344,21457.0
2021-11-01 12:45:00,422.8,422.89,422.66,422.86,21846.0,399.925,400.0101,399.7926,399.9817,21846.0
2021-11-01 12:50:00,422.86,422.9,422.82,422.89,6910.0,399.9817,400.0196,399.9439,400.0101,6910.0
2021-11-01 12:55:00,422.88,422.91,422.86,422.91,6603.0,400.0007,400.029,399.9817,400.029,6603.0
2021-11-01 13:00:00,422.93,422.94,422.88,422.88,14904.0,400.0479,400.0574,400.0007,400.0007,14904.0
2021-11-01 13:05:00,422.89,422.94,422.75,422.75,16697.0,400.0101,400.0574,399.8777,399.8777,16697.0
2021-11-01 13:10:00,422.74,422.78,422.69,422.78,18354.0,399.8682,399.9061,399.8209,399.9061,18354.0
2021-11-01 13:15:00,422.8,422.87,422.67,422.7,26893.0,399.925,399.9912,399.802,399.8304,26893.0
2021-11-01 13:20:00,422.68,422.69,422.19,422.25,30210.0,399.8115,399.8209,399.348,399.4047,30210.0
2021-11-01 13:25:00,422.18,422.41,422.11,422.28,22557.0,399.3385,399.5561,399.2723,399.4331,22557.0
2021-11-01 13:30:00,422.23,422.27,422.07,422.15,18747.0,399.3858,399.4237,399.2345,399.3101,18747.0
2021-11-01 13:35:00,422.21,422.37,422.21,422.32,42726.0,399.3669,399.5182,399.3669,399.471,42726.0
2021-11-01 13:40:00,422.3,422.3,421.82,421.84,33173.0,399.452,399.452,398.998,399.0169,33173.0
2021-11-01 13:45:00,421.82,422.01,421.81,421.95,10018.0,398.998,399.1777,398.9885,399.121,10018.0
2021-11-01 13:50:00,421.94,421.95,421.72,421.73,16930.0,399.1115,399.121,398.9034,398.9129,16930.0
2021-11-01 13:55:00,421.73,421.93,421.73,421.86,14498.0,398.9129,399.1021,398.9129,399.0358,14498.0
2021-11-01 14:00:00,421.86,421.93,421.65,421.65,10109.0,399.0358,399.1021,398.8372,398.8372,10109.0
2021-11-01 14:05:00,421.73,421.88,421.68,421.8,23976.0,398.9129,399.0548,398.8656,398.9791,23976.0
2021-11-01 14:10:00,421.81,421.86,421.49,421.55,49045.0,398.9885,399.0358,398.6859,398.7426,49045.0
2021-11-01 14:15:00,421.53,421.57,421.29,421.43,28570.0,398.7237,398.7615,398.4967,398.6291,28570.0
2021-11-01 14:20:00,421.42,421.79,421.39,421.75,23880.0,398.6196,398.9696,398.5913,398.9318,23880.0
2021-11-01 14:25:00,421.72,421.77,421.63,421.68,11806.0,398.9034,398.9507,398.8183,398.8656,11806.0
2021-11-01 14:30:00,421.68,422.03,421.68,422.01,19097.0,398.8656,399.1966,398.8656,399.1777,19097.0
2021-11-01 14:35:00,422.0,422.13,421.89,421.89,27300.0,399.1683,399.2912,399.0642,399.0642,27300.0
2021-11-01 14:40:00,421.88,422.12,421.88,422.12,9063.0,399.0548,399.2818,399.0548,399.2818,9063.0
2021-11-01 14:45:00,422.12,422.24,422.09,422.22,21415.0,399.2818,399.3953,399.2534,399.3764,21415.0
2021-11-01 14:50:00,422.22,422.24,422.06,422.09,11418.0,399.3764,399.3953,399.225,399.2534,11418.0
2021-11-01 14:55:00,422.1,422.3,422.1,422.2,16039.0,399.2629,399.452,399.2629,399.3574,16039.0
2021-11-01 15:00:00,422.17,422.3,422.09,422.3,31137.0,399.3291,399.452,399.2534,399.452,31137.0
2021-11-01 15:05:00,422.31,422.31,422.18,422.18,80603.0,399.4615,399.4615,399.3385,399.3385,80603.0
2021-11-01 15:10:00,422.2,422.32,422.2,422.32,26244.0,399.3574,399.471,399.3574,399.471,26244.0
2021-11-01 15:15:00,422.3,422.32,422.21,422.21,16322.0,399.452,399.471,399.3669,399.3669,16322.0
2021-11-01 15:20:00,422.22,422.47,421.98,422.45,36696.0,399.3764,399.6128,399.1493,399.5939,36696.0
2021-11-01 15:25:00,422.45,422.49,422.34,422.37,38685.0,399.5939,399.6318,399.4899,399.5182,38685.0
2021-11-01 15:30:00,422.38,422.63,422.38,422.6,30010.0,399.5277,399.7642,399.5277,399.7358,30010.0
2021-11-01 15:35:00,422.62,422.67,422.41,422.52,29063.0,399.7547,399.802,399.5561,399.6601,29063.0
2021-11-01 15:40:00,422.54,422.67,422.37,422.63,38012.0,399.679,399.802,399.5182,399.7642,38012.0
2021-11-01 15:45:00,422.63,422.72,422.6,422.67,36888.0,399.7642,399.8493,399.7358,399.802,36888.0
2021-11-01 15:50:00,422.68,422.89,422.44,422.55,46381.0,399.8115,400.0101,399.5845,399.6885,46381.0
2021-11-01 15:55:00,422.57,423.12,422.49,423.03,129707.0,399.7074,400.2277,399.6318,400.1425,129707.0
2021-11-02 09:30:00,423.15,423.45,423.02,423.04,140662.0,400.256,400.5398,400.1331,400.152,140662.0
2021-11-02 09:35:00,423.07,423.71,423.01,423.69,34011.0,400.1804,400.7857,400.1236,400.7668,34011.0
2021-11-02 09:40:00,423.72,423.75,423.36,423.56,24246.0,400.7952,400.8236,400.4547,400.6439,24246.0
2021-11-02 09:45:00,423.62,423.85,423.6,423.71,40927.0,400.7006,400.9182,400.6817,400.7857,40927.0
2021-11-02 09:50:00,423.66,423.94,423.58,423.94,31390.0,400.7385,401.0033,400.6628,401.0033,31390.0
2021-11-02 09:55:00,423.97,424.1,423.73,423.99,18839.0,401.0317,401.1546,400.8047,401.0506,18839.0
2021-11-02 10:00:00,424.01,424.2,423.88,424.17,18309.0,401.0695,401.2492,400.9465,401.2209,18309.0
2021-11-02 10:05:00,424.2,424.25,423.82,424.01,23407.0,401.2492,401.2965,400.8898,401.0695,23407.0
2021-11-02 10:10:00,424.05,424.11,423.61,423.72,40080.0,401.1074,401.1641,400.6912,400.7952,40080.0
2021-11-02 10:15:00,423.73,424.08,423.72,423.84,45669.0,400.8047,401.1357,400.7952,400.9087,45669.0
2021-11-02 10:20:00,423.87,424.03,423.85,423.99,39765.0,400.9371,401.0884,400.9182,401.0506,39765.0
2021-11-02 10:25:00,424.0,424.11,423.91,424.07,12930.0,401.0601,401.1641,400.9749,401.1263,12930.0
2021-11-02 10:30:00,424.06,424.16,424.0,424.13,17050.0,401.1168,401.2114,401.0601,401.183,17050.0
2021-11-02 10:35:00,424.12,424.24,423.93,424.22,13540.0,401.1736,401.2871,400.9938,401.2682,13540.0
2021-11-02 10:40:00,424.25,424.25,424.04,424.09,24744.0,401.2965,401.2965,401.0979,401.1452,24744.0
2021-11-02 10:45:00,424.09,424.28,424.0,424.26,15397.0,401.1452,401.3249,401.0601,401.306,15397.0
2021-11-02 10:50:00,424.25,424.35,424.15,424.16,18658.0,401.2965,401.3911,401.2019,401.2114,18658.0
2021-11-02 10:55:00,424.15,424.51,424.15,424.39,19488.0,401.2019,401.5425,401.2019,401.429,19488.0
2021-11-02 11:00:00,424.4,424.6,424.39,424.45,18205.0,401.4384,401.6276,401.429,401.4857,18205.0
2021-11-02 11:05:00,424.43,424.5,424.22,424.22,25467.0,401.4668,401.533,401.2682,401.2682,25467.0
2021-11-02 11:10:00,424.24,424.33,424.17,424.23,18493.0,401.2871,401.3722,401.2209,401.2776,18493.0
2021-11-02 11:15:00,424.22,424.22,424.14,424.18,26804.0,401.2682,401.2682,401.1925,401.2303,26804.0
2021-11-02 11:20:00,424.15,424.31,424.09,424.27,14095.0,401.2019,401.3533,401.1452,401.3154,14095.0
2021-11-02 11:25:00,424.32,424.59,424.23,424.58,21557.0,401.3627,401.6181,401.2776,401.6087,21557.0
2021-11-02 11:30:00,424.56,424.59,424.46,424.51,14035.0,401.5898,401.6181,401.4952,401.5425,14035.0
2021-11-02 11:35:00,424.54,424.6,424.5,424.57,11832.0,401.5708,401.6276,401.533,401.5992,11832.0
2021-11-02 11:40:00,424.55,424.87,424.52,424.87,15434.0,401.5803,401.883,401.5519,401.883,15434.0
2021-11-02 11:45:00,424.87,424.96,424.67,424.7,26838.0,401.883,401.9681,401.6938,401.7222,26838.0
2021-11-02 11:50:00,424.69,424.72,424.33,424.38,22685.0,401.7127,401.7411,401.3722,401.4195,22685.0
2021-11-02 11:55:00,424.37,424.4,424.19,424.22,39915.0,401.41,401.4384,401.2398,401.2682,39915.0
2021-11-02 12:00:00,424.23,424.29,424.05,424.12,18998.0,401.2776,401.3344,401.1074,401.1736,18998.0
2021-11-02 12:05:00,424.12,424.16,423.93,423.96,12819.0,401.1736,401.2114,400.9938,401.0222,12819.0
2021-11-02 12:10:00,424.02,424.25,423.94,424.2,12844.0,401.079,401.2965,401.0033,401.2492,12844.0
2021-11-02 12:15:00,424.23,424.4,424.18,424.36,10561.0,401.2776,401.4384,401.2303,401.4006,10561.0
2021-11-02 12:20:00,424.4,424.55,424.39,424.44,10825.0,401.4384,401.5803,401.429,401.4763,10825.0
2021-11-02 12:25:00,424.43,424.48,424.37,424.47,21659.0,401.4668,401.5141,401.41,401.5046,21659.0
2021-11-02 12:30:00,424.49,424.54,424.38,424.49,9071.0,401.5235,401.5708,401.4195,401.5235,9071.0
2021-11-02 12:35:00,424.51,424.64,424.51,424.63,6855.0,401.5425,401.6654,401.5425,401.656,6855.0
2021-11-02 12:40:00,424.63,424.66,424.48,424.6,14808.0,401.656,401.6843,401.5141,401.6276,14808.0
2021-11-02 12:45:00,424.6,424.77,424.59,424.77,24989.0,401.6276,401.7884,401.6181,401.7884,24989.0
2021-11-02 12:50:00,424.77,424.84,424.7,424.77,10990.0,401.7884,401.8546,401.7222,401.7884,10990.0
2021-11-02 12:55:00,424.75,424.78,424.7,424.74,12614.0,401.7695,401.7979,401.7222,401.76,12614.0
2021-11-02 13:00:00,424.75,424.75,424.59,424.69,18110.0,401.7695,401.7695,401.6181,401.7127,18110.0
2021-11-02 13:05:00,424.69,424.76,424.57,424.65,33088.0,401.7127,401.7789,401.5992,401.6749,33088.0
2021-11-02 13:10:00,424.7,424.83,424.7,424.79,6084.0,401.7222,401.8452,401.7222,401.8073,6084.0
2021-11-02 13:15:00,424.77,424.77,424.65,424.66,19598.0,401.7884,401.7884,401.6749,401.6843,19598.0
2021-11-02 13:20:00,424.68,424.79,424.63,424.77,12481.0,401.7033,401.8073,401.656,401.7884,12481.0
2021-11-02 13:25:00,424.73,424.74,424.36,424.36,40123.0,401.7506,401.76,401.4006,401.4006,40123.0
2021-11-02 13:30:00,424.35,424.38,424.26,424.26,33660.0,401.3911,401.4195,401.306,401.306,33660.0
2021-11-02 13:35:00,424.23,424.4,424.12,424.35,19220.0,401.2776,401.4384,401.1736,401.3911,19220.0
2021-11-02 13:40:00,424.35,424.53,424.35,424.53,8352.0,401.3911,401.5614,401.3911,401.5614,8352.0
2021-11-02 13:45:00,424.55,424.55,424.4,424.45,40429.0,401.5803,401.5803,401.4384,401.4857,40429.0
2021-11-02 13:50:00,424.46,424.55,424.38,424.45,12829.0,401.4952,401.5803,401.4195,401.4857,12829.0
2021-11-02 13:55:00,424.47,424.5,424.37,424.44,8064.0,401.5046,401.533,401.41,401.4763,8064.0
2021-11-02 14:00:00,424.47,424.51,424.32,424.4,22336.0,401.5046,401.5425,401.3627,401.4384,22336.0
2021-11-02 14:05:00,424.38,424.38,424.13,424.13,21634.0,401.4195,401.4195,401.183,401.183,21634.0
2021-11-02 14:10:00,424.15,424.28,424.11,424.22,20527.0,401.2019,401.3249,401.1641,401.2682,20527.0
2021-11-02 14:15:00,424.19,424.38,424.06,424.36,35070.0,401.2398,401.4195,401.1168,401.4006,35070.0
2021-11-02 14:20:00,424.33,424.36,424.16,424.21,62409.0,401.3722,401.4006,401.2114,401.2587,62409.0
2021-11-02 14:25:00,424.23,424.38,424.13,424.26,23973.0,401.2776,401.4195,401.183,401.306,23973.0
2021-11-02 14:30:00,424.28,424.3,424.15,424.16,38324.0,401.3249,401.3438,401.2019,401.2114,38324.0
2021-11-02 14:35:00,424.17,424.4,424.15,424.4,18375.0,401.2209,401.4384,401.2019,401.4384,18375.0
2021-11-02 14:40:00,424.39,424.54,424.39,424.47,7009.0,401.429,401.5708,401.429,401.5046,7009.0
2021-11-02 14:45:00,424.52,424.63,424.49,424.51,11491.0,401.5519,401.656,401.5235,401.5425,11491.0
2021-11-02 14:50:00,424.54,424.62,424.52,424.56,11576.0,401.5708,401.6465,401.5519,401.5898,11576.0
2021-11-02 14:55:00,424.58,424.7,424.52,424.68,15717.0,401.6087,401.7222,401.5519,401.7033,15717.0
2021-11-02 15:00:00,424.68,424.75,424.64,424.67,19277.0,401.7033,401.7695,401.6654,401.6938,19277.0
2021-11-02 15:05:00,424.68,424.76,424.61,424.74,23061.0,401.7033,401.7789,401.6371,401.76,23061.0
2021-11-02 15:10:00,424.75,424.76,424.55,424.57,33866.0,401.7695,401.7789,401.5803,401.5992,33866.0
2021-11-02 15:15:00,424.6,424.62,424.48,424.5,20763.0,401.6276,401.6465,401.5141,401.533,20763.0
2021-11-02 15:20:00,424.5,424.5,424.37,424.41,45852.0,401.533,401.533,401.41,401.4479,45852.0
2021-11-02 15:25:00,424.41,424.6,424.32,424.6,39712.0,401.4479,401.6276,401.3627,401.6276,39712.0
2021-11-02 15:30:00,424.57,424.62,424.32,424.44,12027.0,401.5992,401.6465,401.3627,401.4763,12027.0
2021-11-02 15:35:00,424.44,424.52,424.39,424.39,9126.0,401.4763,401.5519,401.429,401.429,9126.0
2021-11-02 15:40:00,424.39,424.63,424.39,424.63,11735.0,401.429,401.656,401.429,401.656,11735.0
2021-11-02 15:45:00,424.63,424.81,424.59,424.7,12217.0,401.656,401.8262,401.6181,401.7222,12217.0
2021-11-02 15:50:00,424.68,424.75,424.22,424.39,62270.0,401.7033,401.7695,401.2682,401.429,62270.0
2021-11-02 15:55:00,424.39,424.66,424.21,424.65,148872.0,401.429,401.6843,401.2587,401.6749,148872.0
2021-11-03 09:30:00,424.11,424.34,424.01,424.34,150372.0,401.1641,401.3817,401.0695,401.3817,150372.0
2021-11-03 09:35:00,424.35,424.37,423.71,424.12,50310.0,401.3911,401.41,400.7857,401.1736,50310.0
2021-11-03 09:40:00,424.1,424.16,423.93,424.1,29734.0,401.1546,401.2114,400.9938,401.1546,29734.0
2021-11-03 09:45:00,424.12,424.2,423.96,424.14,20461.0,401.1736,401.2492,401.0222,401.1925,20461.0
2021-11-03 09:50:00,424.16,424.19,424.0,424.18,27293.0,401.2114,401.2398,401.0601,401.2303,27293.0
2021-11-03 09:55:00,424.16,424.35,424.1,424.22,21088.0,401.2114,401.3911,401.1546,401.2682,21088.0
2021-11-03 10:00:00,424.24,424.44,423.78,423.8,34513.0,401.2871,401.4763,400.852,400.8709,34513.0
2021-11-03 10:05:00,423.77,423.93,423.69,423.92,17245.0,400.8425,400.9938,400.7668,400.9844,17245.0
2021-11-03 10:10:00,423.86,424.1,423.79,424.01,17407.0,400.9276,401.1546,400.8614,401.0695,17407.0
2021-11-03 10:15:00,424.01,424.05,423.8,423.95,35693.0,401.0695,401.1074,400.8709,401.0128,35693.0
2021-11-03 10:20:00,423.93,424.09,423.83,424.03,24663.0,400.9938,401.1452,400.8993,401.0884,24663.0
2021-11-03 10:25:00,424.01,424.11,423.95,424.1,18607.0,401.0695,401.1641,401.0128,401.1546,18607.0
2021-11-03 10:30:00,424.08,424.16,424.05,424.07,22761.0,401.1357,401.2114,401.1074,401.1263,22761.0
2021-11-03 10:35:00,424.1,424.16,423.93,424.12,26943.0,401.1546,401.2114,400.9938,401.1736,26943.0
2021-11-03 10:40:00,424.13,424.23,424.1,424.17,16639.0,401.183,401.2776,401.1546,401.2209,16639.0
2021-11-03 10:45:00,424.2,424.36,424.12,424.28,33090.0,401.2492,401.4006,401.1736,401.3249,33090.0
2021-11-03 10:50:00,424.3,424.35,424.2,424.33,22062.0,401.3438,401.3911,401.2492,401.3722,22062.0
2021-11-03 10:55:00,424.34,424.36,424.24,424.28,33394.0,401.3817,401.4006,401.2871,401.3249,33394.0
2021-11-03 11:00:00,424.26,424.29,424.17,424.17,9885.0,401.306,401.3344,401.2209,401.2209,9885.0
2021-11-03 11:05:00,424.17,424.17,424.01,424.05,9810.0,401.2209,401.2209,401.0695,401.1074,9810.0
2021-11-03 11:10:00,424.01,424.1,423.95,424.07,33441.0,401.0695,401.1546,401.0128,401.1263,33441.0
2021-11-03 11:15:00,424.06,424.15,424.03,424.07,14131.0,401.1168,401.2019,401.0884,401.1263,14131.0
2021-11-03 11:20:00,424.05,424.24,424.04,424.07,12236.0,401.1074,401.2871,401.0979,401.1263,12236.0
2021-11-03 11:25:00,424.05,424.12,423.99,424.04,11811.0,401.1074,401.1736,401.0506,401.0979,11811.0
2021-11-03 11:30:00,424.03,424.12,423.91,423.97,12578.0,401.0884,401.1736,400.9749,401.0317,12578.0
2021-11-03 11:35:00,423.97,424.01,423.89,423.93,11074.0,401.0317,401.0695,400.956,400.9938,11074.0
2021-11-03 11:40:00,423.91,424.05,423.91,424.05,9712.0,400.9749,401.1074,400.9749,401.1074,9712.0
2021-11-03 11:45:00,424.05,424.1,423.97,423.99,8098.0,401.1074,401.1546,401.0317,401.0506,8098.0
2021-11-03 11:50:00,424.01,424.13,423.97,424.1,11210.0,401.0695,401.183,401.0317,401.1546,11210.0
2021-11-03 11:55:00,424.13,424.3,424.11,424.24,13872.0,401.183,401.3438,401.1641,401.2871,13872.0
2021-11-03 12:00:00,424.23,424.25,424.17,424.19,7944.0,401.2776,401.2965,401.2209,401.2398,7944.0
2021-11-03 12:05:00,424.19,424.32,424.19,424.24,14928.0,401.2398,401.3627,401.2398,401.2871,14928.0
2021-11-03 12:10:00,424.25,424.29,424.15,424.28,8816.0,401.2965,401.3344,401.2019,401.3249,8816.0
2021-11-03 12:15:00,424.28,424.29,424.16,424.2,8016.0,401.3249,401.3344,401.2114,401.2492,8016.0
2021-11-03 12:20:00,424.22,424.22,424.05,424.11,41051.0,401.2682,401.2682,401.1074,401.1641,41051.0
2021-11-03 12:25:00,424.12,424.23,424.09,424.18,28155.0,401.1736,401.2776,401.1452,401.2303,28155.0
2021-11-03 12:30:00,424.2,424.22,424.12,424.21,31222.0,401.2492,401.2682,401.1736,401.2587,31222.0
2021-11-03 12:35:00,424.23,424.28,424.17,424.25,12717.0,401.2776,401.3249,401.2209,401.2965,12717.0
2021-11-03 12:40:00,424.28,424.31,424.18,424.18,10454.0,401.3249,401.3533,401.2303,401.2303,10454.0
2021-11-03 12:45:00,424.18,424.21,424.12,424.12,8364.0,401.2303,401.2587,401.1736,401.1736,8364.0
2021-11-03 12:50:00,424.12,424.12,424.03,424.06,14132.0,401.1736,401.1736,401.0884,401.1168,14132.0
2021-11-03 12:55:00,424.05,424.11,424.03,424.09,14993.0,401.1074,401.1641,401.0884,401.1452,14993.0
2021-11-03 13:00:00,424.12,424.12,423.98,423.98,16874.0,401.1736,401.1736,401.0411,401.0411,16874.0
2021-11-03 13:05:00,423.99,424.04,423.95,424.02,12084.0,401.0506,401.0979,401.0128,401.079,12084.0
2021-11-03 13:10:00,424.02,424.09,423.96,424.07,10656.0,401.079,401.1452,401.0222,401.1263,10656.0
2021-11-03 13:15:00,424.07,424.09,423.91,424.02,8743.0,401.1263,401.1452,400.9749,401.079,8743.0
2021-11-03 13:20:00,424.0,424.08,423.98,424.04,11800.0,401.0601,401.1357,401.0411,401.0979,11800.0
2021-11-03 13:25:00,424.04,424.12,424.04,424.12,12872.0,401.0979,401.1736,401.0979,401.1736,12872.0
2021-11-03 13:30:00,424.11,424.21,424.1,424.21,7673.0,401.1641,401.2587,401.1546,401.2587,7673.0
2021-11-03 13:35:00,424.19,424.19,424.1,424.18,6486.0,401.2398,401.2398,401.1546,401.2303,6486.0
2021-11-03 13:40:00,424.18,424.22,424.16,424.17,8221.0,401.2303,401.2682,401.2114,401.2209,8221.0
2021-11-03 13:45:00,424.18,424.18,423.82,423.98,25766.0,401.2303,401.2303,400.8898,401.0411,25766.0
2021-11-03 13:50:00,423.93,423.99,423.9,423.95,23576.0,400.9938,401.0506,400.9655,401.0128,23576.0
2021-11-03 13:55:00,423.95,424.07,423.9,423.96,13950.0,401.0128,401.1263,400.9655,401.0222,13950.0
2021-11-03 14:00:00,423.95,425.43,423.75,425.18,183232.0,401.0128,402.4127,400.8236,402.1762,183232.0
2021-11-03 14:05:00,425.29,425.41,424.74,425.02,65846.0,402.2803,402.3938,401.76,402.0249,65846.0
2021-11-03 14:10:00,424.97,424.98,424.47,424.58,46456.0,401.9776,401.987,401.5046,401.6087,46456.0
2021-11-03 14:15:00,424.66,425.08,424.48,425.08,19598.0,401.6843,402.0816,401.5141,402.0816,19598.0
2021-11-03 14:20:00,425.01,425.29,424.93,425.27,13636.0,402.0154,402.2803,401.9397,402.2613,13636.0
2021-11-03 14:25:00,425.26,425.31,425.0,425.09,58478.0,402.2519,402.2992,402.006,402.0911,58478.0
2021-11-03 14:30:00,425.11,425.27,424.81,425.13,30827.0,402.11,402.2613,401.8262,402.1289,30827.0
2021-11-03 14:35:00,425.18,425.37,425.0,425.2,22812.0,402.1762,402.3559,402.006,402.1951,22812.0
2021-11-03 14:40:00,425.25,425.69,425.1,425.61,39622.0,402.2424,402.6586,402.1005,402.5829,39622.0
2021-11-03 14:45:00,425.61,426.41,425.6,426.38,96550.0,402.5829,403.3397,402.5735,403.3113,96550.0
2021-11-03 14:50:00,426.36,426.76,426.18,426.59,75511.0,403.2924,403.6707,403.1221,403.5099,75511.0
2021-11-03 14:55:00,426.7,426.8,426.47,426.55,62902.0,403.614,403.7086,403.3964,403.4721,62902.0
2021-11-03 15:00:00,426.54,426.76,426.35,426.63,98968.0,403.4626,403.6707,403.2829,403.5478,98968.0
2021-11-03 15:05:00,426.58,426.91,426.55,426.89,40674.0,403.5005,403.8126,403.4721,403.7937,40674.0
2021-11-03 15:10:00,426.84,426.99,426.71,426.85,65265.0,403.7464,403.8883,403.6234,403.7559,65265.0
2021-11-03 15:15:00,426.83,426.92,426.66,426.68,40044.0,403.7369,403.8221,403.5761,403.5951,40044.0
2021-11-03 15:20:00,426.7,426.84,426.54,426.77,19747.0,403.614,403.7464,403.4626,403.6802,19747.0
2021-11-03 15:25:00,426.82,426.85,426.59,426.77,18848.0,403.7275,403.7559,403.5099,403.6802,18848.0
2021-11-03 15:30:00,426.84,427.0,426.75,426.89,55515.0,403.7464,403.8977,403.6613,403.7937,55515.0
2021-11-03 15:35:00,426.85,426.91,426.75,426.89,17377.0,403.7559,403.8126,403.6613,403.7937,17377.0
2021-11-03 15:40:00,426.87,427.27,426.86,427.27,35748.0,403.7748,404.1531,403.7653,404.1531,35748.0
2021-11-03 15:45:00,427.26,427.6,427.21,427.6,39556.0,404.1437,404.4653,404.0964,404.4653,39556.0
2021-11-03 15:50:00,427.62,427.66,427.14,427.36,58141.0,404.4842,404.522,404.0302,404.2383,58141.0
2021-11-03 15:55:00,427.37,427.53,427.19,427.27,106658.0,404.2477,404.3991,404.0775,404.1531,106658.0
2021-11-04 09:30:00,427.84,427.92,427.58,427.63,160922.0,404.6923,404.768,404.4464,404.4937,160922.0
2021-11-04 09:35:00,427.59,427.89,427.54,427.83,63033.0,404.4558,404.7396,404.4085,404.6828,63033.0
2021-11-04 09:40:00,427.78,428.21,427.74,428.14,211998.0,404.6355,405.0423,404.5977,404.9761,211998.0
2021-11-04 09:45:00,428.14,428.33,428.1,428.3,30850.0,404.9761,405.1558,404.9382,405.1274,30850.0
2021-11-04 09:50:00,428.26,428.74,428.23,428.71,42673.0,405.0896,405.5436,405.0612,405.5152,42673.0
2021-11-04 09:55:00,428.71,428.96,428.67,428.77,42001.0,405.5152,405.7517,405.4774,405.572,42001.0
2021-11-04 10:00:00,428.79,428.95,428.66,428.89,94182.0,405.5909,405.7422,405.4679,405.6855,94182.0
2021-11-04 10:05:00,428.89,428.93,428.76,428.78,39736.0,405.6855,405.7233,405.5625,405.5814,39736.0
2021-11-04 10:10:00,428.8,429.22,428.8,429.22,38824.0,405.6004,405.9976,405.6004,405.9976,38824.0
2021-11-04 10:15:00,429.22,429.36,429.13,429.14,35234.0,405.9976,406.1301,405.9125,405.922,35234.0
2021-11-04 10:20:00,429.15,429.21,429.05,429.09,47542.0,405.9314,405.9882,405.8368,405.8747,47542.0
2021-11-04 10:25:00,429.08,429.15,428.95,429.05,35955.0,405.8652,405.9314,405.7422,405.8368,35955.0
2021-11-04 10:30:00,429.07,429.33,429.05,429.25,62900.0,405.8558,406.1017,405.8368,406.026,62900.0
2021-11-04 10:35:00,429.25,429.3,429.14,429.27,47128.0,406.026,406.0733,405.922,406.0449,47128.0
2021-11-04 10:40:00,429.24,429.33,429.14,429.18,32627.0,406.0166,406.1017,405.922,405.9598,32627.0
2021-11-04 10:45:00,429.21,429.37,429.14,429.37,46927.0,405.9882,406.1395,405.922,406.1395,46927.0
2021-11-04 10:50:00,429.36,429.36,428.96,429.0,30604.0,406.1301,406.1301,405.7517,405.7895,30604.0
2021-11-04 10:55:00,429.03,429.05,428.86,428.92,25622.0,405.8179,405.8368,405.6571,405.7139,25622.0
2021-11-04 11:00:00,428.86,428.86,428.54,428.6,48139.0,405.6571,405.6571,405.3544,405.4112,48139.0
2021-11-04 11:05:00,428.61,428.71,428.53,428.59,91300.0,405.4206,405.5152,405.345,405.4017,91300.0
2021-11-04 11:10:00,428.59,428.86,428.54,428.54,36954.0,405.4017,405.6571,405.3544,405.3544,36954.0
2021-11-04 11:15:00,428.54,428.59,428.3,428.48,56799.0,405.3544,405.4017,405.1274,405.2977,56799.0
2021-11-04 11:20:00,428.48,428.49,427.76,427.76,46781.0,405.2977,405.3071,404.6166,404.6166,46781.0
2021-11-04 11:25:00,427.79,427.93,427.77,427.86,33748.0,404.645,404.7774,404.6261,404.7112,33748.0
2021-11-04 11:30:00,427.8,428.18,427.7,428.02,33411.0,404.6545,405.0139,404.5599,404.8626,33411.0
2021-11-04 11:35:00,428.01,428.17,427.87,428.1,26207.0,404.8531,405.0044,404.7207,404.9382,26207.0
2021-11-04 11:40:00,428.1,428.22,427.97,428.2,16390.0,404.9382,405.0517,404.8153,405.0328,16390.0
2021-11-04 11:45:00,428.19,428.27,427.95,427.95,14210.0,405.0234,405.099,404.7963,404.7963,14210.0
2021-11-04 11:50:00,427.9,428.17,427.8,428.17,24488.0,404.7491,405.0044,404.6545,405.0044,24488.0
2021-11-04 11:55:00,428.19,428.67,428.19,428.66,20382.0,405.0234,405.4774,405.0234,405.4679,20382.0
2021-11-04 12:00:00,428.68,428.76,428.6,428.72,21695.0,405.4869,405.5625,405.4112,405.5247,21695.0
2021-11-04 12:05:00,428.72,428.79,428.69,428.78,12905.0,405.5247,405.5909,405.4963,405.5814,12905.0
2021-11-04 12:10:00,428.8,428.89,428.73,428.87,11574.0,405.6004,405.6855,405.5341,405.6666,11574.0
2021-11-04 12:15:00,428.87,428.9,428.62,428.73,10256.0,405.6666,405.6949,405.4301,405.5341,10256.0
2021-11-04 12:20:00,428.73,428.76,428.35,428.35,53087.0,405.5341,405.5625,405.1747,405.1747,53087.0
2021-11-04 12:25:00,428.35,428.47,428.25,428.4,18353.0,405.1747,405.2882,405.0801,405.222,18353.0
2021-11-04 12:30:00,428.41,428.41,428.18,428.26,16259.0,405.2315,405.2315,405.0139,405.0896,16259.0
2021-11-04 12:35:00,428.26,428.49,428.26,428.38,17913.0,405.0896,405.3071,405.0896,405.2031,17913.0
2021-11-04 12:40:00,428.39,428.44,428.31,428.43,52909.0,405.2125,405.2598,405.1369,405.2504,52909.0
2021-11-04 12:45:00,428.44,428.49,428.24,428.42,9948.0,405.2598,405.3071,405.0707,405.2409,9948.0
2021-11-04 12:50:00,428.41,428.49,428.29,428.4,9635.0,405.2315,405.3071,405.118,405.222,9635.0
2021-11-04 12:55:00,428.41,428.48,428.32,428.38,11221.0,405.2315,405.2977,405.1463,405.2031,11221.0
2021-11-04 13:00:00,428.4,428.4,428.0,428.06,34341.0,405.222,405.222,404.8436,404.9004,34341.0
2021-11-04 13:05:00,428.06,428.29,428.0,428.27,14961.0,404.9004,405.118,404.8436,405.099,14961.0
2021-11-04 13:10:00,428.32,428.5,428.25,428.43,20803.0,405.1463,405.3166,405.0801,405.2504,20803.0
2021-11-04 13:15:00,428.42,428.44,428.3,428.43,36366.0,405.2409,405.2598,405.1274,405.2504,36366.0
2021-11-04 13:20:00,428.45,428.52,428.28,428.43,22166.0,405.2693,405.3355,405.1085,405.2504,22166.0
2021-11-04 13:25:00,428.41,428.52,428.35,428.51,33198.0,405.2315,405.3355,405.1747,405.326,33198.0
2021-11-04 13:30:00,428.52,428.62,428.31,428.31,23707.0,405.3355,405.4301,405.1369,405.1369,23707.0
2021-11-04 13:35:00,428.31,428.5,428.24,428.5,21287.0,405.1369,405.3166,405.0707,405.3166,21287.0
2021-11-04 13:40:00,428.48,428.7,428.46,428.69,37005.0,405.2977,405.5058,405.2788,405.4963,37005.0
2021-11-04 13:45:00,428.69,428.79,428.58,428.58,77766.0,405.4963,405.5909,405.3923,405.3923,77766.0
2021-11-04 13:50:00,428.62,428.67,428.54,428.66,40304.0,405.4301,405.4774,405.3544,405.4679,40304.0
2021-11-04 13:55:00,428.66,428.83,428.65,428.73,37371.0,405.4679,405.6287,405.4585,405.5341,37371.0
2021-11-04 14:00:00,428.73,428.77,428.11,428.12,28106.0,405.5341,405.572,404.9477,404.9571,28106.0
2021-11-04 14:05:00,428.1,428.49,428.09,428.48,46049.0,404.9382,405.3071,404.9288,405.2977,46049.0
2021-11-04 14:10:00,428.5,428.56,428.43,428.55,15991.0,405.3166,405.3733,405.2504,405.3639,15991.0
2021-11-04 14:15:00,428.53,428.58,428.25,428.42,18890.0,405.345,405.3923,405.0801,405.2409,18890.0
2021-11-04 14:20:00,428.45,428.6,428.43,428.55,13924.0,405.2693,405.4112,405.2504,405.3639,13924.0
2021-11-04 14:25:00,428.59,428.65,428.47,428.5,16050.0,405.4017,405.4585,405.2882,405.3166,16050.0
2021-11-04 14:30:00,428.55,428.55,428.34,428.45,10714.0,405.3639,405.3639,405.1652,405.2693,10714.0
2021-11-04 14:35:00,428.46,428.57,428.43,428.46,18714.0,405.2788,405.3828,405.2504,405.2788,18714.0
2021-11-04 14:40:00,428.5,428.62,428.5,428.59,24788.0,405.3166,405.4301,405.3166,405.4017,24788.0
2021-11-04 14:45:00,428.56,428.65,428.54,428.59,25515.0,405.3733,405.4585,405.3544,405.4017,25515.0
2021-11-04 14:50:00,428.59,428.7,428.47,428.47,88942.0,405.4017,405.5058,405.2882,405.2882,88942.0
2021-11-04 14:55:00,428.48,428.56,428.24,428.25,29279.0,405.2977,405.3733,405.0707,405.0801,29279.0
2021-11-04 15:00:00,428.25,428.39,428.08,428.19,36830.0,405.0801,405.2125,404.9193,405.0234,36830.0
2021-11-04 15:05:00,428.19,428.28,428.05,428.15,21192.0,405.0234,405.1085,404.8909,404.9855,21192.0
2021-11-04 15:10:00,428.16,428.4,428.16,428.36,28198.0,404.995,405.222,404.995,405.1842,28198.0
2021-11-04 15:15:00,428.39,428.43,428.24,428.4,19252.0,405.2125,405.2504,405.0707,405.222,19252.0
2021-11-04 15:20:00,428.37,428.6,428.37,428.5,27836.0,405.1936,405.4112,405.1936,405.3166,27836.0
2021-11-04 15:25:00,428.49,428.6,428.39,428.41,21277.0,405.3071,405.4112,405.2125,405.2315,21277.0
2021-11-04 15:30:00,428.46,428.65,428.46,428.59,24555.0,405.2788,405.4585,405.2788,405.4017,24555.0
2021-11-04 15:35:00,428.57,428.64,428.37,428.4,38006.0,405.3828,405.449,405.1936,405.222,38006.0
2021-11-04 15:40:00,428.4,428.4,428.07,428.27,49839.0,405.222,405.222,404.9099,405.099,49839.0
2021-11-04 15:45:00,428.28,428.73,428.2,428.72,39930.0,405.1085,405.5341,405.0328,405.5247,39930.0
2021-11-04 15:50:00,428.7,428.94,428.62,428.93,58106.0,405.5058,405.7328,405.4301,405.7233,58106.0
2021-11-04 15:55:00,428.94,429.29,428.65,429.26,190069.0,405.7328,406.0638,405.4585,406.0355,190069.0
2021-11-05 09:30:00,431.53,431.84,431.21,431.84,176165.0,408.1827,408.4759,407.88,408.4759,176165.0
2021-11-05 09:35:00,431.83,432.17,431.82,432.08,480712.0,408.4664,408.788,408.457,408.7029,480712.0
2021-11-05 09:40:00,432.11,432.45,432.11,432.43,160341.0,408.7313,409.0529,408.7313,409.034,160341.0
2021-11-05 09:45:00,432.44,432.5,431.95,432.13,52384.0,409.0434,409.1002,408.5799,408.7502,52384.0
2021-11-05 09:50:00,432.14,432.19,431.96,431.99,43801.0,408.7597,408.8069,408.5894,408.6178,43801.0
2021-11-05 09:55:00,432.01,432.37,432.0,432.37,40724.0,408.6367,408.9772,408.6272,408.9772,40724.0
2021-11-05 10:00:00,432.37,432.74,432.26,432.73,160818.0,408.9772,409.3272,408.8732,409.3177,160818.0
2021-11-05 10:05:00,432.74,432.76,432.21,432.25,166902.0,409.3272,409.3461,408.8259,408.8637,166902.0
2021-11-05 10:10:00,432.25,432.51,432.18,432.43,64760.0,408.8637,409.1096,408.7975,409.034,64760.0
2021-11-05 10:15:00,432.45,432.58,432.32,432.38,51310.0,409.0529,409.1758,408.9299,408.9867,51310.0
2021-11-05 10:20:00,432.35,432.38,432.2,432.23,26650.0,408.9583,408.9867,408.8164,408.8448,26650.0
2021-11-05 10:25:00,432.21,432.26,431.98,432.12,24357.0,408.8259,408.8732,408.6083,408.7407,24357.0
2021-11-05 10:30:00,432.15,432.32,432.1,432.11,27458.0,408.7691,408.9299,408.7218,408.7313,27458.0
2021-11-05 10:35:00,432.11,432.4,432.09,432.21,28236.0,408.7313,409.0056,408.7124,408.8259,28236.0
2021-11-05 10:40:00,432.23,432.37,432.13,432.31,25336.0,408.8448,408.9772,408.7502,408.9205,25336.0
2021-11-05 10:45:00,432.32,432.46,432.3,432.3,20101.0,408.9299,409.0623,408.911,408.911,20101.0
2021-11-05 10:50:00,432.3,432.4,432.27,432.31,18502.0,408.911,409.0056,408.8826,408.9205,18502.0
2021-11-05 10:55:00,432.32,432.35,432.08,432.25,26971.0,408.9299,408.9583,408.7029,408.8637,26971.0
2021-11-05 11:00:00,432.26,432.34,432.15,432.15,18027.0,408.8732,408.9488,408.7691,408.7691,18027.0
2021-11-05 11:05:00,432.16,432.34,432.16,432.26,15762.0,408.7786,408.9488,408.7786,408.8732,15762.0
2021-11-05 11:10:00,432.3,432.43,432.26,432.26,15732.0,408.911,409.034,408.8732,408.8732,15732.0
2021-11-05 11:15:00,432.25,432.27,432.12,432.16,15236.0,408.8637,408.8826,408.7407,408.7786,15236.0
2021-11-05 11:20:00,432.14,432.21,432.03,432.05,26028.0,408.7597,408.8259,408.6556,408.6745,26028.0
2021-11-05 11:25:00,432.06,432.07,431.75,431.78,28245.0,408.684,408.6934,408.3908,408.4191,28245.0
2021-11-05 11:30:00,431.77,432.04,431.75,431.96,28517.0,408.4097,408.6651,408.3908,408.5894,28517.0
2021-11-05 11:35:00,431.99,432.05,431.83,432.0,10411.0,408.6178,408.6745,408.4664,408.6272,10411.0
2021-11-05 11:40:00,432.03,432.04,431.79,431.88,17398.0,408.6556,408.6651,408.4286,408.5137,17398.0
2021-11-05 11:45:00,431.86,432.18,431.73,432.09,29523.0,408.4948,408.7975,408.3718,408.7124,29523.0
2021-11-05 11:50:00,432.05,432.07,431.65,431.75,26413.0,408.6745,408.6934,408.2962,408.3908,26413.0
2021-11-05 11:55:00,431.78,431.84,431.52,431.52,19424.0,408.4191,408.4759,408.1732,408.1732,19424.0
2021-11-05 12:00:00,431.5,431.77,431.44,431.74,27289.0,408.1543,408.4097,408.0975,408.3813,27289.0
2021-11-05 12:05:00,431.73,431.75,431.53,431.62,16796.0,408.3718,408.3908,408.1827,408.2678,16796.0
2021-11-05 12:10:00,431.64,431.75,431.47,431.6,24708.0,408.2867,408.3908,408.1259,408.2489,24708.0
2021-11-05 12:15:00,431.57,431.68,431.51,431.61,27314.0,408.2205,408.3245,408.1637,408.2583,27314.0
2021-11-05 12:20:00,431.63,431.74,431.62,431.63,17004.0,408.2772,408.3813,408.2678,408.2772,17004.0
2021-11-05 12:25:00,431.62,431.71,431.54,431.68,18979.0,408.2678,408.3529,408.1921,408.3245,18979.0
2021-11-05 12:30:00,431.68,431.81,431.65,431.77,34032.0,408.3245,408.4475,408.2962,408.4097,34032.0
2021-11-05 12:35:00,431.79,431.83,431.43,431.59,16196.0,408.4286,408.4664,408.0881,408.2394,16196.0
2021-11-05 12:40:00,431.63,431.63,431.39,431.4,20623.0,408.2772,408.2772,408.0502,408.0597,20623.0
2021-11-05 12:45:00,431.39,431.39,431.22,431.29,36260.0,408.0502,408.0502,407.8894,407.9556,36260.0
2021-11-05 12:50:00,431.27,431.42,431.12,431.34,26139.0,407.9367,408.0786,407.7948,408.0029,26139.0
2021-11-05 12:55:00,431.37,431.37,431.01,431.15,17818.0,408.0313,408.0313,407.6908,407.8232,17818.0
2021-11-05 13:00:00,431.15,431.3,431.01,431.22,20032.0,407.8232,407.9651,407.6908,407.8894,20032.0
2021-11-05 13:05:00,431.24,431.27,430.76,430.76,22545.0,407.9083,407.9367,407.4543,407.4543,22545.0
2021-11-05 13:10:00,430.75,430.84,430.41,430.54,34983.0,407.4449,407.53,407.1233,407.2462,34983.0
2021-11-05 13:15:00,430.5,430.66,430.37,430.61,29699.0,407.2084,407.3597,407.0854,407.3124,29699.0
2021-11-05 13:20:00,430.63,430.63,430.18,430.18,34107.0,407.3313,407.3313,406.9057,406.9057,34107.0
2021-11-05 13:25:00,430.19,430.22,429.31,429.31,33641.0,406.9152,406.9435,406.0828,406.0828,33641.0
2021-11-05 13:30:00,429.32,430.23,429.3,430.2,53253.0,406.0922,406.953,406.0733,406.9246,53253.0
2021-11-05 13:35:00,430.17,430.24,429.82,429.9,17806.0,406.8962,406.9624,406.5652,406.6408,17806.0
2021-11-05 13:40:00,429.92,430.01,429.76,429.82,30023.0,406.6598,406.7449,406.5084,406.5652,30023.0
2021-11-05 13:45:00,429.82,429.88,429.5,429.81,22561.0,406.5652,406.6219,406.2625,406.5557,22561.0
2021-11-05 13:50:00,429.77,430.25,429.77,430.22,39437.0,406.5179,406.9719,406.5179,406.9435,39437.0
2021-11-05 13:55:00,430.22,430.49,430.03,430.45,21675.0,406.9435,407.1989,406.7638,407.1611,21675.0
2021-11-05 14:00:00,430.4,430.57,430.29,430.55,19458.0,407.1138,407.2746,407.0097,407.2557,19458.0
2021-11-05 14:05:00,430.57,430.9,430.55,430.75,25018.0,407.2746,407.5867,407.2557,407.4449,25018.0
2021-11-05 14:10:00,430.73,430.93,430.61,430.88,18664.0,407.4259,407.6151,407.3124,407.5678,18664.0
2021-11-05 14:15:00,430.84,430.95,430.8,430.94,12580.0,407.53,407.634,407.4922,407.6246,12580.0
2021-11-05 14:20:00,430.92,430.97,430.54,430.54,18079.0,407.6057,407.653,407.2462,407.2462,18079.0
2021-11-05 14:25:00,430.5,430.89,430.45,430.88,23255.0,407.2084,407.5773,407.1611,407.5678,23255.0
2021-11-05 14:30:00,430.87,430.92,430.74,430.83,12553.0,407.5584,407.6057,407.4354,407.5205,12553.0
2021-11-05 14:35:00,430.86,430.92,430.59,430.89,16173.0,407.5489,407.6057,407.2935,407.5773,16173.0
2021-11-05 14:40:00,430.88,430.91,430.78,430.79,8667.0,407.5678,407.5962,407.4732,407.4827,8667.0
2021-11-05 14:45:00,430.83,431.02,430.8,430.91,19040.0,407.5205,407.7002,407.4922,407.5962,19040.0
2021-11-05 14:50:00,430.91,431.0,430.78,430.99,9953.0,407.5962,407.6813,407.4732,407.6719,9953.0
2021-11-05 14:55:00,431.01,431.01,430.83,430.92,6109.0,407.6908,407.6908,407.5205,407.6057,6109.0
2021-11-05 15:00:00,430.92,431.01,430.29,430.43,26630.0,407.6057,407.6908,407.0097,407.1422,26630.0
2021-11-05 15:05:00,430.44,430.77,430.29,430.74,27128.0,407.1516,407.4638,407.0097,407.4354,27128.0
2021-11-05 15:10:00,430.75,430.85,430.63,430.85,21847.0,407.4449,407.5394,407.3313,407.5394,21847.0
2021-11-05 15:15:00,430.84,430.87,430.63,430.78,32364.0,407.53,407.5584,407.3313,407.4732,32364.0
2021-11-05 15:20:00,430.75,430.78,430.49,430.61,27306.0,407.4449,407.4732,407.1989,407.3124,27306.0
2021-11-05 15:25:00,430.64,430.64,430.35,430.52,30144.0,407.3408,407.3408,407.0665,407.2273,30144.0
2021-11-05 15:30:00,430.52,431.03,430.44,431.03,41495.0,407.2273,407.7097,407.1516,407.7097,41495.0
2021-11-05 15:35:00,431.03,431.35,431.02,431.23,43956.0,407.7097,408.0124,407.7002,407.8989,43956.0
2021-11-05 15:40:00,431.21,431.21,430.69,430.79,41184.0,407.88,407.88,407.3881,407.4827,41184.0
2021-11-05 15:45:00,430.75,431.05,430.61,430.7,50663.0,407.4449,407.7286,407.3124,407.3976,50663.0
2021-11-05 15:50:00,430.7,431.0,430.57,430.59,89597.0,407.3976,407.6813,407.2746,407.2935,89597.0
2021-11-05 15:55:00,430.6,430.89,430.53,430.73,153162.0,407.303,407.5773,407.2368,407.4259,153162.0
2021-11-08 09:30:00,431.86,432.28,431.62,432.14,308589.0,408.4948,408.8921,408.2678,408.7597,308589.0
2021-11-08 09:35:00,432.13,432.34,431.47,431.57,112705.0,408.7502,408.9488,408.1259,408.2205,112705.0
2021-11-08 09:40:00,431.58,431.92,431.54,431.72,56076.0,408.23,408.5516,408.1921,408.3624,56076.0
2021-11-08 09:45:00,431.77,431.85,431.47,431.8,41275.0,408.4097,408.4853,408.1259,408.438,41275.0
2021-11-08 09:50:00,431.81,431.93,431.48,431.63,57454.0,408.4475,408.561,408.1354,408.2772,57454.0
2021-11-08 09:55:00,431.65,431.66,431.26,431.63,48785.0,408.2962,408.3056,407.9273,408.2772,48785.0
2021-11-08 10:00:00,431.65,431.68,431.1,431.13,45667.0,408.2962,408.3245,407.7759,407.8043,45667.0
2021-11-08 10:05:00,431.11,431.44,431.11,431.26,37950.0,407.7854,408.0975,407.7854,407.9273,37950.0
2021-11-08 10:10:00,431.22,431.62,431.22,431.51,37887.0,407.8894,408.2678,407.8894,408.1637,37887.0
2021-11-08 10:15:00,431.5,431.81,431.5,431.75,42949.0,408.1543,408.4475,408.1543,408.3908,42949.0
2021-11-08 10:20:00,431.79,431.94,431.75,431.76,37077.0,408.4286,408.5705,408.3908,408.4002,37077.0
2021-11-08 10:25:00,431.72,431.93,431.58,431.6,22215.0,408.3624,408.561,408.23,408.2489,22215.0
2021-11-08 10:30:00,431.6,431.85,431.48,431.7,30122.0,408.2489,408.4853,408.1354,408.3435,30122.0
2021-11-08 10:35:00,431.68,431.82,431.33,431.35,33736.0,408.3245,408.457,407.9935,408.0124,33736.0
2021-11-08 10:40:00,431.39,431.46,430.92,431.22,37915.0,408.0502,408.1164,407.6057,407.8894,37915.0
2021-11-08 10:45:00,431.25,431.66,431.16,431.66,17328.0,407.9178,408.3056,407.8327,408.3056,17328.0
2021-11-08 10:50:00,431.62,431.63,431.39,431.45,13589.0,408.2678,408.2772,408.0502,408.107,13589.0
2021-11-08 10:55:00,431.37,431.46,431.26,431.27,24814.0,408.0313,408.1164,407.9273,407.9367,24814.0
2021-11-08 11:00:00,431.27,431.46,431.14,431.39,33107.0,407.9367,408.1164,407.8138,408.0502,33107.0
2021-11-08 11:05:00,431.37,431.37,430.97,431.16,27114.0,408.0313,408.0313,407.653,407.8327,27114.0
2021-11-08 11:10:00,431.14,431.19,430.94,431.0,14539.0,407.8138,407.8611,407.6246,407.6813,14539.0
2021-11-08 11:15:00,430.98,431.32,430.89,431.28,20597.0,407.6624,407.984,407.5773,407.9462,20597.0
2021-11-08 11:20:00,431.28,431.4,431.2,431.29,11686.0,407.9462,408.0597,407.8705,407.9556,11686.0
2021-11-08 11:25:00,431.36,431.52,431.34,431.46,15989.0,408.0219,408.1732,408.0029,408.1164,15989.0
2021-11-08 11:30:00,431.46,431.5,431.27,431.31,12816.0,408.1164,408.1543,407.9367,407.9746,12816.0
2021-11-08 11:35:00,431.32,431.44,431.14,431.15,22263.0,407.984,408.0975,407.8138,407.8232,22263.0
2021-11-08 11:40:00,431.22,431.23,431.09,431.1,9826.0,407.8894,407.8989,407.7665,407.7759,9826.0
2021-11-08 11:45:00,431.06,431.19,431.0,431.0,11525.0,407.7381,407.8611,407.6813,407.6813,11525.0
2021-11-08 11:50:00,431.02,431.07,430.85,431.02,19032.0,407.7002,407.7475,407.5394,407.7002,19032.0
2021-11-08 11:55:00,431.02,431.02,430.77,430.91,17795.0,407.7002,407.7002,407.4638,407.5962,17795.0
2021-11-08 12:00:00,430.88,430.96,430.5,430.5,19867.0,407.5678,407.6435,407.2084,407.2084,19867.0
2021-11-08 12:05:00,430.5,430.73,430.5,430.68,22527.0,407.2084,407.4259,407.2084,407.3786,22527.0
2021-11-08 12:10:00,430.7,430.8,430.58,430.59,16749.0,407.3976,407.4922,407.2841,407.2935,16749.0
2021-11-08 12:15:00,430.59,430.89,430.52,430.87,15805.0,407.2935,407.5773,407.2273,407.5584,15805.0
2021-11-08 12:20:00,430.87,430.92,430.75,430.84,17889.0,407.5584,407.6057,407.4449,407.53,17889.0
2021-11-08 12:25:00,430.84,430.92,430.79,430.83,8729.0,407.53,407.6057,407.4827,407.5205,8729.0
2021-11-08 12:30:00,430.87,431.02,430.7,430.98,12003.0,407.5584,407.7002,407.3976,407.6624,12003.0
2021-11-08 12:35:00,430.99,431.0,430.67,430.7,7327.0,407.6719,407.6813,407.3692,407.3976,7327.0
2021-11-08 12:40:00,430.66,430.88,430.66,430.84,61855.0,407.3597,407.5678,407.3597,407.53,61855.0
2021-11-08 12:45:00,430.85,430.94,430.75,430.78,49047.0,407.5394,407.6246,407.4449,407.4732,49047.0
2021-11-08 12:50:00,430.78,430.8,430.64,430.71,25374.0,407.4732,407.4922,407.3408,407.407,25374.0
2021-11-08 12:55:00,430.74,430.86,430.52,430.84,16580.0,407.4354,407.5489,407.2273,407.53,16580.0
2021-11-08 13:00:00,430.86,430.9,430.71,430.81,7547.0,407.5489,407.5867,407.407,407.5016,7547.0
2021-11-08 13:05:00,430.86,430.91,430.78,430.79,5589.0,407.5489,407.5962,407.4732,407.4827,5589.0
2021-11-08 13:10:00,430.8,431.12,430.74,431.0,14447.0,407.4922,407.7948,407.4354,407.6813,14447.0
2021-11-08 13:15:00,430.97,431.05,430.89,431.05,11736.0,407.653,407.7286,407.5773,407.7286,11736.0
2021-11-08 13:20:00,431.1,431.19,431.07,431.14,17736.0,407.7759,407.8611,407.7475,407.8138,17736.0
2021-11-08 13:25:00,431.13,431.19,431.07,431.13,20513.0,407.8043,407.8611,407.7475,407.8043,20513.0
2021-11-08 13:30:00,431.07,431.14,430.96,430.96,27595.0,407.7475,407.8138,407.6435,407.6435,27595.0
2021-11-08 13:35:00,430.96,431.08,430.91,431.04,12734.0,407.6435,407.757,407.5962,407.7192,12734.0
2021-11-08 13:40:00,431.05,431.13,430.99,431.13,10177.0,407.7286,407.8043,407.6719,407.8043,10177.0
2021-11-08 13:45:00,431.1,431.25,431.03,431.13,18077.0,407.7759,407.9178,407.7097,407.8043,18077.0
2021-11-08 13:50:00,431.14,431.25,431.12,431.24,15300.0,407.8138,407.9178,407.7948,407.9083,15300.0
2021-11-08 13:55:00,431.23,431.33,431.2,431.26,26467.0,407.8989,407.9935,407.8705,407.9273,26467.0
2021-11-08 14:00:00,431.25,431.49,431.25,431.47,19266.0,407.9178,408.1448,407.9178,408.1259,19266.0
2021-11-08 14:05:00,431.45,431.55,431.37,431.49,11620.0,408.107,408.2016,408.0313,408.1448,11620.0
2021-11-08 14:10:00,431.49,431.5,431.34,431.38,20669.0,408.1448,408.1543,408.0029,408.0408,20669.0
2021-11-08 14:15:00,431.39,431.63,431.36,431.57,32713.0,408.0502,408.2772,408.0219,408.2205,32713.0
2021-11-08 14:20:00,431.56,431.56,431.21,431.28,17668.0,408.211,408.211,407.88,407.9462,17668.0
2021-11-08 14:25:00,431.28,431.28,431.13,431.18,11685.0,407.9462,407.9462,407.8043,407.8516,11685.0
2021-11-08 14:30:00,431.21,431.49,431.16,431.38,35896.0,407.88,408.1448,407.8327,408.0408,35896.0
2021-11-08 14:35:00,431.39,431.39,431.29,431.39,9954.0,408.0502,408.0502,407.9556,408.0502,9954.0
2021-11-08 14:40:00,431.4,431.5,431.35,431.48,9594.0,408.0597,408.1543,408.0124,408.1354,9594.0
2021-11-08 14:45:00,431.47,431.57,431.41,431.5,37209.0,408.1259,408.2205,408.0691,408.1543,37209.0
2021-11-08 14:50:00,431.49,431.54,431.39,431.39,23758.0,408.1448,408.1921,408.0502,408.0502,23758.0
2021-11-08 14:55:00,431.41,431.66,431.38,431.66,13897.0,408.0691,408.3056,408.0408,408.3056,13897.0
2021-11-08 15:00:00,431.66,431.66,431.49,431.61,14195.0,408.3056,408.3056,408.1448,408.2583,14195.0
2021-11-08 15:05:00,431.61,431.63,431.37,431.53,34745.0,408.2583,408.2772,408.0313,408.1827,34745.0
2021-11-08 15:10:00,431.52,431.54,431.34,431.45,36347.0,408.1732,408.1921,408.0029,408.107,36347.0
2021-11-08 15:15:00,431.5,431.54,431.39,431.46,9645.0,408.1543,408.1921,408.0502,408.1164,9645.0
2021-11-08 15:20:00,431.48,431.6,431.42,431.42,10811.0,408.1354,408.2489,408.0786,408.0786,10811.0
2021-11-08 15:25:00,431.45,431.46,431.14,431.3,24104.0,408.107,408.1164,407.8138,407.9651,24104.0
2021-11-08 15:30:00,431.29,431.41,431.2,431.37,27589.0,407.9556,408.0691,407.8705,408.0313,27589.0
2021-11-08 15:35:00,431.32,431.5,431.32,431.43,15353.0,407.984,408.1543,407.984,408.0881,15353.0
2021-11-08 15:40:00,431.45,431.45,431.04,431.06,27011.0,408.107,408.107,407.7192,407.7381,27011.0
2021-11-08 15:45:00,431.05,431.09,430.8,430.84,41401.0,407.7286,407.7665,407.4922,407.53,41401.0
2021-11-08 15:50:00,430.86,431.44,430.86,431.36,36166.0,407.5489,408.0975,407.5489,408.0219,36166.0
2021-11-08 15:55:00,431.36,431.4,431.08,431.18,92632.0,408.0219,408.0597,407.757,407.8516,92632.0
2021-11-09 09:30:00,431.52,431.75,431.48,431.51,198183.0,408.1732,408.3908,408.1354,408.1637,198183.0
2021-11-09 09:35:00,431.53,431.66,431.21,431.27,43285.0,408.1827,408.3056,407.88,407.9367,43285.0
2021-11-09 09:40:00,431.27,431.43,431.07,431.08,42276.0,407.9367,408.0881,407.7475,407.757,42276.0
2021-11-09 09:45:00,431.09,431.24,430.58,430.73,55856.0,407.7665,407.9083,407.2841,407.4259,55856.0
2021-11-09 09:50:00,430.72,430.88,430.2,430.36,78998.0,407.4165,407.5678,406.9246,407.076,78998.0
2021-11-09 09:55:00,430.33,430.47,428.89,429.29,143684.0,407.0476,407.18,405.6855,406.0638,143684.0
2021-11-09 10:00:00,429.29,429.75,428.6,428.79,89201.0,406.0638,406.499,405.4112,405.5909,89201.0
2021-11-09 10:05:00,428.75,429.43,428.71,428.88,57118.0,405.5531,406.1963,405.5152,405.676,57118.0
2021-11-09 10:10:00,428.8,429.55,428.7,429.55,43350.0,405.6004,406.3098,405.5058,406.3098,43350.0
2021-11-09 10:15:00,429.52,429.86,429.13,429.29,100430.0,406.2814,406.603,405.9125,406.0638,100430.0
2021-11-09 10:20:00,429.29,429.51,428.98,429.15,47648.0,406.0638,406.2719,405.7706,405.9314,47648.0
2021-11-09 10:25:00,429.2,429.7,429.17,429.55,41030.0,405.9787,406.4517,405.9503,406.3098,41030.0
2021-11-09 10:30:00,429.55,430.2,429.55,430.16,46171.0,406.3098,406.9246,406.3098,406.8868,46171.0
2021-11-09 10:35:00,430.12,430.13,429.72,429.81,34808.0,406.8489,406.8584,406.4706,406.5557,34808.0
2021-11-09 10:40:00,429.83,430.28,429.8,430.26,291962.0,406.5746,407.0003,406.5463,406.9814,291962.0
2021-11-09 10:45:00,430.26,430.26,429.93,429.95,26203.0,406.9814,406.9814,406.6692,406.6881,26203.0
2021-11-09 10:50:00,429.97,430.02,429.7,429.88,67451.0,406.7071,406.7544,406.4517,406.6219,67451.0
2021-11-09 10:55:00,429.89,429.92,429.49,429.61,18303.0,406.6314,406.6598,406.253,406.3665,18303.0
2021-11-09 11:00:00,429.63,429.95,429.63,429.91,65302.0,406.3855,406.6881,406.3855,406.6503,65302.0
2021-11-09 11:05:00,429.92,429.92,429.57,429.59,32652.0,406.6598,406.6598,406.3287,406.3476,32652.0
2021-11-09 11:10:00,429.51,429.51,428.76,429.17,27025.0,406.2719,406.2719,405.5625,405.9503,27025.0
2021-11-09 11:15:00,429.12,429.49,429.03,429.44,20417.0,405.903,406.253,405.8179,406.2057,20417.0
2021-11-09 11:20:00,429.38,429.62,429.2,429.22,19947.0,406.149,406.376,405.9787,405.9976,19947.0
2021-11-09 11:25:00,429.25,429.31,429.0,429.14,22717.0,406.026,406.0828,405.7895,405.922,22717.0
2021-11-09 11:30:00,429.05,429.48,429.05,429.25,17664.0,405.8368,406.2436,405.8368,406.026,17664.0
2021-11-09 11:35:00,429.27,429.5,429.11,429.18,27950.0,406.0449,406.2625,405.8936,405.9598,27950.0
2021-11-09 11:40:00,429.19,429.83,429.17,429.81,23848.0,405.9693,406.5746,405.9503,406.5557,23848.0
2021-11-09 11:45:00,429.8,429.8,429.42,429.48,14304.0,406.5463,406.5463,406.1868,406.2436,14304.0
2021-11-09 11:50:00,429.51,429.53,429.04,429.11,12544.0,406.2719,406.2909,405.8274,405.8936,12544.0
2021-11-09 11:55:00,429.08,429.1,428.87,428.99,22340.0,405.8652,405.8841,405.6666,405.7801,22340.0
2021-11-09 12:00:00,428.9,428.92,428.52,428.56,21213.0,405.6949,405.7139,405.3355,405.3733,21213.0
2021-11-09 12:05:00,428.5,428.82,428.34,428.67,29743.0,405.3166,405.6193,405.1652,405.4774,29743.0
2021-11-09 12:10:00,428.67,429.18,428.67,429.09,19812.0,405.4774,405.9598,405.4774,405.8747,19812.0
2021-11-09 12:15:00,429.09,429.25,429.0,429.0,18353.0,405.8747,406.026,405.7895,405.7895,18353.0
2021-11-09 12:20:00,429.02,429.19,428.91,429.12,20803.0,405.8085,405.9693,405.7044,405.903,20803.0
2021-11-09 12:25:00,429.15,429.22,428.7,428.87,15778.0,405.9314,405.9976,405.5058,405.6666,15778.0
2021-11-09 12:30:00,428.82,429.15,428.72,429.12,22909.0,405.6193,405.9314,405.5247,405.903,22909.0
2021-11-09 12:35:00,429.08,429.15,428.77,429.0,24999.0,405.8652,405.9314,405.572,405.7895,24999.0
2021-11-09 12:40:00,428.97,429.24,428.75,429.19,26850.0,405.7612,406.0166,405.5531,405.9693,26850.0
2021-11-09 12:45:00,429.2,429.33,429.09,429.24,10393.0,405.9787,406.1017,405.8747,406.0166,10393.0
2021-11-09 12:50:00,429.27,429.54,429.26,429.3,34115.0,406.0449,406.3003,406.0355,406.0733,34115.0
2021-11-09 12:55:00,429.31,429.33,429.02,429.13,18495.0,406.0828,406.1017,405.8085,405.9125,18495.0
2021-11-09 13:00:00,429.16,429.26,429.03,429.2,13977.0,405.9409,406.0355,405.8179,405.9787,13977.0
2021-11-09 13:05:00,429.17,429.44,429.06,429.37,31284.0,405.9503,406.2057,405.8463,406.1395,31284.0
2021-11-09 13:10:00,429.37,429.37,429.14,429.14,14058.0,406.1395,406.1395,405.922,405.922,14058.0
2021-11-09 13:15:00,429.17,429.49,429.11,429.47,21639.0,405.9503,406.253,405.8936,406.2341,21639.0
2021-11-09 13:20:00,429.42,429.42,429.24,429.32,12361.0,406.1868,406.1868,406.0166,406.0922,12361.0
2021-11-09 13:25:00,429.35,429.35,428.83,428.98,62365.0,406.1206,406.1206,405.6287,405.7706,62365.0
2021-11-09 13:30:00,428.99,429.23,428.99,429.1,46242.0,405.7801,406.0071,405.7801,405.8841,46242.0
2021-11-09 13:35:00,429.16,429.16,428.82,428.9,9753.0,405.9409,405.9409,405.6193,405.6949,9753.0
2021-11-09 13:40:00,428.86,428.96,428.76,428.81,13036.0,405.6571,405.7517,405.5625,405.6098,13036.0
2021-11-09 13:45:00,428.79,428.97,428.57,428.66,18313.0,405.5909,405.7612,405.3828,405.4679,18313.0
2021-11-09 13:50:00,428.68,428.78,428.48,428.55,36550.0,405.4869,405.5814,405.2977,405.3639,36550.0
2021-11-09 13:55:00,428.55,428.7,428.42,428.61,22211.0,405.3639,405.5058,405.2409,405.4206,22211.0
2021-11-09 14:00:00,428.62,428.92,428.5,428.82,22318.0,405.4301,405.7139,405.3166,405.6193,22318.0
2021-11-09 14:05:00,428.82,428.92,428.73,428.73,20835.0,405.6193,405.7139,405.5341,405.5341,20835.0
2021-11-09 14:10:00,428.73,428.8,428.61,428.8,14119.0,405.5341,405.6004,405.4206,405.6004,14119.0
2021-11-09 14:15:00,428.84,429.19,428.81,429.17,15514.0,405.6382,405.9693,405.6098,405.9503,15514.0
2021-11-09 14:20:00,429.14,429.42,429.09,429.23,18647.0,405.922,406.1868,405.8747,406.0071,18647.0
2021-11-09 14:25:00,429.2,429.32,428.98,429.09,18956.0,405.9787,406.0922,405.7706,405.8747,18956.0
2021-11-09 14:30:00,429.09,429.18,428.99,429.08,16905.0,405.8747,405.9598,405.7801,405.8652,16905.0
2021-11-09 14:35:00,429.05,429.33,429.0,429.32,18723.0,405.8368,406.1017,405.7895,406.0922,18723.0
2021-11-09 14:40:00,429.34,429.45,429.24,429.33,68500.0,406.1111,406.2152,406.0166,406.1017,68500.0
2021-11-09 14:45:00,429.3,429.44,429.3,429.34,30907.0,406.0733,406.2057,406.0733,406.1111,30907.0
2021-11-09 14:50:00,429.29,429.35,429.05,429.35,28171.0,406.0638,406.1206,405.8368,406.1206,28171.0
2021-11-09 14:55:00,429.34,429.52,429.26,429.51,16562.0,406.1111,406.2814,406.0355,406.2719,16562.0
2021-11-09 15:00:00,429.47,429.52,429.33,429.43,33466.0,406.2341,406.2814,406.1017,406.1963,33466.0
2021-11-09 15:05:00,429.47,429.48,429.19,429.37,12159.0,406.2341,406.2436,405.9693,406.1395,12159.0
2021-11-09 15:10:00,429.41,429.44,429.14,429.16,20196.0,406.1774,406.2057,405.922,405.9409,20196.0
2021-11-09 15:15:00,429.19,429.34,429.03,429.03,22428.0,405.9693,406.1111,405.8179,405.8179,22428.0
2021-11-09 15:20:00,429.04,429.42,429.03,429.4,22328.0,405.8274,406.1868,405.8179,406.1679,22328.0
2021-11-09 15:25:00,429.41,429.41,429.2,429.21,15547.0,406.1774,406.1774,405.9787,405.9882,15547.0
2021-11-09 15:30:00,429.19,429.28,428.97,429.19,29656.0,405.9693,406.0544,405.7612,405.9693,29656.0
2021-11-09 15:35:00,429.16,429.28,429.06,429.24,20404.0,405.9409,406.0544,405.8463,406.0166,20404.0
2021-11-09 15:40:00,429.24,429.67,429.24,429.64,53784.0,406.0166,406.4233,406.0166,406.3949,53784.0
2021-11-09 15:45:00,429.65,429.69,429.3,429.4,45100.0,406.4044,406.4422,406.0733,406.1679,45100.0
2021-11-09 15:50:00,429.41,429.51,429.3,429.45,53717.0,406.1774,406.2719,406.0733,406.2152,53717.0
2021-11-09 15:55:00,429.47,429.84,429.41,429.77,150872.0,406.2341,406.5841,406.1774,406.5179,150872.0
2021-11-10 09:30:00,428.05,428.5,427.84,428.18,196488.0,404.8909,405.3166,404.6923,405.0139,196488.0
2021-11-10 09:35:00,428.21,428.74,428.05,428.3,93889.0,405.0423,405.5436,404.8909,405.1274,93889.0
2021-11-10 09:40:00,428.31,428.76,428.31,428.55,33130.0,405.1369,405.5625,405.1369,405.3639,33130.0
2021-11-10 09:45:00,428.57,428.95,428.51,428.71,42154.0,405.3828,405.7422,405.326,405.5152,42154.0
2021-11-10 09:50:00,428.77,429.21,428.56,429.16,40971.0,405.572,405.9882,405.3733,405.9409,40971.0
2021-11-10 09:55:00,429.22,429.55,428.95,429.44,82095.0,405.9976,406.3098,405.7422,406.2057,82095.0
2021-11-10 10:00:00,429.48,429.63,429.13,429.49,46425.0,406.2436,406.3855,405.9125,406.253,46425.0
2021-11-10 10:05:00,429.52,429.6,429.38,429.47,51376.0,406.2814,406.3571,406.149,406.2341,51376.0
2021-11-10 10:10:00,429.45,429.54,429.32,429.43,34658.0,406.2152,406.3003,406.0922,406.1963,34658.0
2021-11-10 10:15:00,429.45,429.63,429.44,429.52,30368.0,406.2152,406.3855,406.2057,406.2814,30368.0
2021-11-10 10:20:00,429.57,429.73,429.29,429.29,57523.0,406.3287,406.48,406.0638,406.0638,57523.0
2021-11-10 10:25:00,429.29,429.5,429.23,429.34,42892.0,406.0638,406.2625,406.0071,406.1111,42892.0
2021-11-10 10:30:00,429.3,429.45,429.06,429.19,47608.0,406.0733,406.2152,405.8463,405.9693,47608.0
2021-11-10 10:35:00,429.24,429.53,429.24,429.44,25584.0,406.0166,406.2909,406.0166,406.2057,25584.0
2021-11-10 10:40:00,429.5,429.54,429.1,429.14,34525.0,406.2625,406.3003,405.8841,405.922,34525.0
2021-11-10 10:45:00,429.17,429.31,429.12,429.21,24023.0,405.9503,406.0828,405.903,405.9882,24023.0
2021-11-10 10:50:00,429.2,429.46,429.16,429.41,18800.0,405.9787,406.2247,405.9409,406.1774,18800.0
2021-11-10 10:55:00,429.4,429.45,429.16,429.19,17527.0,406.1679,406.2152,405.9409,405.9693,17527.0
2021-11-10 11:00:00,429.18,429.65,429.18,429.38,36748.0,405.9598,406.4044,405.9598,406.149,36748.0
2021-11-10 11:05:00,429.39,429.55,429.22,429.46,32999.0,406.1584,406.3098,405.9976,406.2247,32999.0
2021-11-10 11:10:00,429.43,429.61,429.34,429.49,19285.0,406.1963,406.3665,406.1111,406.253,19285.0
2021-11-10 11:15:00,429.43,429.55,429.41,429.43,21265.0,406.1963,406.3098,406.1774,406.1963,21265.0
2021-11-10 11:20:00,429.42,429.55,429.34,429.47,24157.0,406.1868,406.3098,406.1111,406.2341,24157.0
2021-11-10 11:25:00,429.47,429.55,429.08,429.12,22049.0,406.2341,406.3098,405.8652,405.903,22049.0
2021-11-10 11:30:00,429.16,429.22,428.87,429.19,32099.0,405.9409,405.9976,405.6666,405.9693,32099.0
2021-11-10 11:35:00,429.21,429.31,429.06,429.06,31777.0,405.9882,406.0828,405.8463,405.8463,31777.0
2021-11-10 11:40:00,429.1,429.14,428.69,428.73,20172.0,405.8841,405.922,405.4963,405.5341,20172.0
2021-11-10 11:45:00,428.71,429.11,428.7,429.11,21922.0,405.5152,405.8936,405.5058,405.8936,21922.0
2021-11-10 11:50:00,429.08,429.23,429.06,429.14,15588.0,405.8652,406.0071,405.8463,405.922,15588.0
2021-11-10 11:55:00,429.13,429.34,429.12,429.18,18000.0,405.9125,406.1111,405.903,405.9598,18000.0
2021-11-10 12:00:00,429.22,429.33,429.11,429.14,23130.0,405.9976,406.1017,405.8936,405.922,23130.0
2021-11-10 12:05:00,429.15,429.2,428.95,429.09,12260.0,405.9314,405.9787,405.7422,405.8747,12260.0
2021-11-10 12:10:00,429.09,429.18,428.8,428.91,14333.0,405.8747,405.9598,405.6004,405.7044,14333.0
2021-11-10 12:15:00,428.87,428.92,428.76,428.84,13600.0,405.6666,405.7139,405.5625,405.6382,13600.0
2021-11-10 12:20:00,428.84,428.95,428.69,428.73,14626.0,405.6382,405.7422,405.4963,405.5341,14626.0
2021-11-10 12:25:00,428.75,428.77,428.53,428.53,12049.0,405.5531,405.572,405.345,405.345,12049.0
2021-11-10 12:30:00,428.56,428.75,428.54,428.73,12988.0,405.3733,405.5531,405.3544,405.5341,12988.0
2021-11-10 12:35:00,428.75,428.84,428.64,428.69,15924.0,405.5531,405.6382,405.449,405.4963,15924.0
2021-11-10 12:40:00,428.67,428.69,428.17,428.3,22212.0,405.4774,405.4963,405.0044,405.1274,22212.0
2021-11-10 12:45:00,428.31,428.32,428.04,428.2,29450.0,405.1369,405.1463,404.8815,405.0328,29450.0
2021-11-10 12:50:00,428.21,428.38,428.2,428.3,16069.0,405.0423,405.2031,405.0328,405.1274,16069.0
2021-11-10 12:55:00,428.3,428.52,428.3,428.48,18231.0,405.1274,405.3355,405.1274,405.2977,18231.0
2021-11-10 13:00:00,428.48,428.57,427.9,427.94,36243.0,405.2977,405.3828,404.7491,404.7869,36243.0
2021-11-10 13:05:00,427.84,427.86,427.37,427.68,51884.0,404.6923,404.7112,404.2477,404.541,51884.0
2021-11-10 13:10:00,427.68,428.03,427.38,427.43,25087.0,404.541,404.872,404.2572,404.3045,25087.0
2021-11-10 13:15:00,427.42,427.53,427.15,427.36,35331.0,404.295,404.3991,404.0396,404.2383,35331.0
2021-11-10 13:20:00,427.42,427.43,427.1,427.31,33425.0,404.295,404.3045,403.9923,404.191,33425.0
2021-11-10 13:25:00,427.33,427.76,427.23,427.59,33179.0,404.2099,404.6166,404.1153,404.4558,33179.0
2021-11-10 13:30:00,427.6,427.9,427.48,427.84,33123.0,404.4653,404.7491,404.3518,404.6923,33123.0
2021-11-10 13:35:00,427.82,427.82,427.36,427.36,17600.0,404.6734,404.6734,404.2383,404.2383,17600.0
2021-11-10 13:40:00,427.44,427.49,427.31,427.39,14298.0,404.3139,404.3612,404.191,404.2666,14298.0
2021-11-10 13:45:00,427.42,427.51,426.86,426.96,41417.0,404.295,404.3802,403.7653,403.8599,41417.0
2021-11-10 13:50:00,426.94,427.01,426.65,426.81,24248.0,403.841,403.9072,403.5667,403.718,24248.0
2021-11-10 13:55:00,426.78,427.03,426.57,426.87,39438.0,403.6896,403.9261,403.491,403.7748,39438.0
2021-11-10 14:00:00,426.8,426.86,426.28,426.37,34170.0,403.7086,403.7653,403.2167,403.3018,34170.0
2021-11-10 14:05:00,426.41,426.76,426.25,426.7,24626.0,403.3397,403.6707,403.1883,403.614,24626.0
2021-11-10 14:10:00,426.7,426.7,426.33,426.34,22054.0,403.614,403.614,403.264,403.2735,22054.0
2021-11-10 14:15:00,426.42,426.75,426.29,426.39,53215.0,403.3491,403.6613,403.2262,403.3207,53215.0
2021-11-10 14:20:00,426.37,426.6,425.8,425.88,30098.0,403.3018,403.5194,402.7627,402.8383,30098.0
2021-11-10 14:25:00,425.9,426.02,425.54,425.56,34031.0,402.8573,402.9708,402.5167,402.5357,34031.0
2021-11-10 14:30:00,425.55,425.85,425.52,425.54,29639.0,402.5262,402.81,402.4978,402.5167,29639.0
2021-11-10 14:35:00,425.59,425.89,425.26,425.33,42992.0,402.564,402.8478,402.2519,402.3181,42992.0
2021-11-10 14:40:00,425.36,425.51,424.89,424.91,67857.0,402.3465,402.4884,401.9019,401.9208,67857.0
2021-11-10 14:45:00,424.9,425.82,424.81,425.74,44613.0,401.9114,402.7816,401.8262,402.7059,44613.0
2021-11-10 14:50:00,425.72,426.06,425.54,425.83,57177.0,402.687,403.0086,402.5167,402.791,57177.0
2021-11-10 14:55:00,425.78,425.88,425.43,425.48,48720.0,402.7438,402.8383,402.4127,402.46,48720.0
2021-11-10 15:00:00,425.48,425.79,425.41,425.41,36018.0,402.46,402.7532,402.3938,402.3938,36018.0
2021-11-10 15:05:00,425.38,425.94,425.23,425.78,55052.0,402.3654,402.8951,402.2235,402.7438,55052.0
2021-11-10 15:10:00,425.78,426.21,425.78,426.1,26783.0,402.7438,403.1505,402.7438,403.0464,26783.0
2021-11-10 15:15:00,426.1,426.47,426.06,426.47,37555.0,403.0464,403.3964,403.0086,403.3964,37555.0
2021-11-10 15:20:00,426.5,426.68,426.2,426.28,40755.0,403.4248,403.5951,403.141,403.2167,40755.0
2021-11-10 15:25:00,426.24,426.62,426.24,426.46,51506.0,403.1789,403.5383,403.1789,403.387,51506.0
2021-11-10 15:30:00,426.49,426.62,426.21,426.31,24347.0,403.4153,403.5383,403.1505,403.2451,24347.0
2021-11-10 15:35:00,426.26,426.34,425.98,426.1,35465.0,403.1978,403.2735,402.9329,403.0464,35465.0
2021-11-10 15:40:00,426.14,426.46,425.78,425.79,43893.0,403.0843,403.387,402.7438,402.7532,43893.0
2021-11-10 15:45:00,425.8,426.3,425.72,426.03,51086.0,402.7627,403.2356,402.687,402.9802,51086.0
2021-11-10 15:50:00,426.09,426.88,426.08,426.69,153995.0,403.037,403.7842,403.0275,403.6045,153995.0
2021-11-10 15:55:00,426.74,426.79,426.24,426.27,272905.0,403.6518,403.6991,403.1789,403.2072,272905.0
2021-11-11 09:30:00,427.7,427.82,427.3,427.3,172581.0,404.5599,404.6734,404.1815,404.1815,172581.0
2021-11-11 09:35:00,427.28,427.35,426.88,426.95,34012.0,404.1626,404.2288,403.7842,403.8505,34012.0
2021-11-11 09:40:00,426.89,427.25,426.84,427.25,54465.0,403.7937,404.1342,403.7464,404.1342,54465.0
2021-11-11 09:45:00,427.21,427.4,427.16,427.28,29153.0,404.0964,404.2761,404.0491,404.1626,29153.0
2021-11-11 09:50:00,427.27,427.62,427.23,427.55,52433.0,404.1531,404.4842,404.1153,404.418,52433.0
2021-11-11 09:55:00,427.57,427.65,427.41,427.55,44948.0,404.4369,404.5126,404.2856,404.418,44948.0
2021-11-11 10:00:00,427.57,427.59,427.07,427.24,27923.0,404.4369,404.4558,403.964,404.1248,27923.0
2021-11-11 10:05:00,427.24,427.44,426.96,427.04,31132.0,404.1248,404.3139,403.8599,403.9356,31132.0
2021-11-11 10:10:00,427.07,427.25,426.9,427.15,21018.0,403.964,404.1342,403.8032,404.0396,21018.0
2021-11-11 10:15:00,427.16,427.27,426.85,427.15,10446.0,404.0491,404.1531,403.7559,404.0396,10446.0
2021-11-11 10:20:00,427.09,427.15,426.9,427.08,28920.0,403.9829,404.0396,403.8032,403.9734,28920.0
2021-11-11 10:25:00,427.08,427.16,426.85,426.86,12815.0,403.9734,404.0491,403.7559,403.7653,12815.0
2021-11-11 10:30:00,426.84,426.9,426.57,426.77,29090.0,403.7464,403.8032,403.491,403.6802,29090.0
2021-11-11 10:35:00,426.76,427.1,426.72,426.99,22362.0,403.6707,403.9923,403.6329,403.8883,22362.0
2021-11-11 10:40:00,427.01,427.28,426.95,427.22,32614.0,403.9072,404.1626,403.8505,404.1058,32614.0
2021-11-11 10:45:00,427.22,427.32,427.05,427.24,10039.0,404.1058,404.2004,403.945,404.1248,10039.0
2021-11-11 10:50:00,427.21,427.36,427.14,427.32,26500.0,404.0964,404.2383,404.0302,404.2004,26500.0
2021-11-11 10:55:00,427.32,427.32,427.07,427.11,15094.0,404.2004,404.2004,403.964,404.0018,15094.0
2021-11-11 11:00:00,427.12,427.29,426.97,427.07,19441.0,404.0113,404.1721,403.8694,403.964,19441.0
2021-11-11 11:05:00,427.03,427.04,426.88,426.93,13938.0,403.9261,403.9356,403.7842,403.8315,13938.0
2021-11-11 11:10:00,426.94,426.99,426.84,426.98,41768.0,403.841,403.8883,403.7464,403.8788,41768.0
2021-11-11 11:15:00,426.98,427.09,426.93,427.05,12394.0,403.8788,403.9829,403.8315,403.945,12394.0
2021-11-11 11:20:00,427.03,427.19,427.02,427.18,7773.0,403.9261,404.0775,403.9167,404.068,7773.0
2021-11-11 11:25:00,427.19,427.25,426.98,427.02,7344.0,404.0775,404.1342,403.8788,403.9167,7344.0
2021-11-11 11:30:00,427.01,427.17,426.98,427.17,7136.0,403.9072,404.0585,403.8788,404.0585,7136.0
2021-11-11 11:35:00,427.18,427.61,427.18,427.6,20833.0,404.068,404.4747,404.068,404.4653,20833.0
2021-11-11 11:40:00,427.59,427.6,427.38,427.4,10857.0,404.4558,404.4653,404.2572,404.2761,10857.0
2021-11-11 11:45:00,427.43,427.46,427.32,427.44,12842.0,404.3045,404.3329,404.2004,404.3139,12842.0
2021-11-11 11:50:00,427.44,427.46,427.29,427.34,14864.0,404.3139,404.3329,404.1721,404.2194,14864.0
2021-11-11 11:55:00,427.36,427.41,427.24,427.25,15834.0,404.2383,404.2856,404.1248,404.1342,15834.0
2021-11-11 12:00:00,427.28,427.39,426.92,426.97,29810.0,404.1626,404.2666,403.8221,403.8694,29810.0
2021-11-11 12:05:00,427.01,427.14,426.87,426.94,20514.0,403.9072,404.0302,403.7748,403.841,20514.0
2021-11-11 12:10:00,426.91,427.0,426.79,426.79,22805.0,403.8126,403.8977,403.6991,403.6991,22805.0
2021-11-11 12:15:00,426.82,426.84,426.49,426.68,37111.0,403.7275,403.7464,403.4153,403.5951,37111.0
2021-11-11 12:20:00,426.65,426.85,426.57,426.72,14556.0,403.5667,403.7559,403.491,403.6329,14556.0
2021-11-11 12:25:00,426.72,426.86,426.69,426.83,12939.0,403.6329,403.7653,403.6045,403.7369,12939.0
2021-11-11 12:30:00,426.83,426.94,426.76,426.92,12670.0,403.7369,403.841,403.6707,403.8221,12670.0
2021-11-11 12:35:00,426.93,427.24,426.92,427.21,10688.0,403.8315,404.1248,403.8221,404.0964,10688.0
2021-11-11 12:40:00,427.21,427.23,427.09,427.2,9797.0,404.0964,404.1153,403.9829,404.0869,9797.0
2021-11-11 12:45:00,427.19,427.19,427.03,427.14,6232.0,404.0775,404.0775,403.9261,404.0302,6232.0
2021-11-11 12:50:00,427.15,427.15,427.01,427.06,2887.0,404.0396,404.0396,403.9072,403.9545,2887.0
2021-11-11 12:55:00,427.05,427.15,427.01,427.02,8402.0,403.945,404.0396,403.9072,403.9167,8402.0
2021-11-11 13:00:00,427.02,427.02,426.75,426.78,11340.0,403.9167,403.9167,403.6613,403.6896,11340.0
2021-11-11 13:05:00,426.82,426.82,426.54,426.57,9269.0,403.7275,403.7275,403.4626,403.491,9269.0
2021-11-11 13:10:00,426.57,426.8,426.53,426.74,10356.0,403.491,403.7086,403.4532,403.6518,10356.0
2021-11-11 13:15:00,426.76,426.88,426.72,426.81,14083.0,403.6707,403.7842,403.6329,403.718,14083.0
2021-11-11 13:20:00,426.81,426.98,426.73,426.73,6728.0,403.718,403.8788,403.6424,403.6424,6728.0
2021-11-11 13:25:00,426.74,426.9,426.58,426.87,17672.0,403.6518,403.8032,403.5005,403.7748,17672.0
2021-11-11 13:30:00,426.86,426.89,426.77,426.77,8558.0,403.7653,403.7937,403.6802,403.6802,8558.0
2021-11-11 13:35:00,426.78,426.97,426.77,426.94,7230.0,403.6896,403.8694,403.6802,403.841,7230.0
2021-11-11 13:40:00,426.92,426.96,426.79,426.93,6581.0,403.8221,403.8599,403.6991,403.8315,6581.0
2021-11-11 13:45:00,426.94,427.07,426.94,427.07,7974.0,403.841,403.964,403.841,403.964,7974.0
2021-11-11 13:50:00,427.03,427.08,426.91,427.01,10464.0,403.9261,403.9734,403.8126,403.9072,10464.0
2021-11-11 13:55:00,427.03,427.03,426.91,426.96,37059.0,403.9261,403.9261,403.8126,403.8599,37059.0
2021-11-11 14:00:00,426.96,427.21,426.92,427.21,29481.0,403.8599,404.0964,403.8221,404.0964,29481.0
2021-11-11 14:05:00,427.21,427.32,427.11,427.31,13793.0,404.0964,404.2004,404.0018,404.191,13793.0
2021-11-11 14:10:00,427.31,427.31,427.19,427.2,14361.0,404.191,404.191,404.0775,404.0869,14361.0
2021-11-11 14:15:00,427.23,427.23,427.09,427.13,19356.0,404.1153,404.1153,403.9829,404.0207,19356.0
2021-11-11 14:20:00,427.14,427.14,427.03,427.03,13607.0,404.0302,404.0302,403.9261,403.9261,13607.0
2021-11-11 14:25:00,427.03,427.04,426.98,427.01,14700.0,403.9261,403.9356,403.8788,403.9072,14700.0
2021-11-11 14:30:00,427.04,427.18,427.02,427.1,9882.0,403.9356,404.068,403.9167,403.9923,9882.0
2021-11-11 14:35:00,427.13,427.31,427.13,427.24,12004.0,404.0207,404.191,404.0207,404.1248,12004.0
2021-11-11 14:40:00,427.28,427.39,427.14,427.15,26244.0,404.1626,404.2666,404.0302,404.0396,26244.0
2021-11-11 14:45:00,427.15,427.19,427.04,427.06,14428.0,404.0396,404.0775,403.9356,403.9545,14428.0
2021-11-11 14:50:00,427.07,427.08,426.79,426.85,15411.0,403.964,403.9734,403.6991,403.7559,15411.0
2021-11-11 14:55:00,426.87,426.95,426.79,426.88,20821.0,403.7748,403.8505,403.6991,403.7842,20821.0
2021-11-11 15:00:00,426.86,426.95,426.67,426.77,43750.0,403.7653,403.8505,403.5856,403.6802,43750.0
2021-11-11 15:05:00,426.77,426.91,426.75,426.78,20861.0,403.6802,403.8126,403.6613,403.6896,20861.0
2021-11-11 15:10:00,426.79,426.79,426.46,426.57,41484.0,403.6991,403.6991,403.387,403.491,41484.0
2021-11-11 15:15:00,426.59,426.83,426.57,426.8,30720.0,403.5099,403.7369,403.491,403.7086,30720.0
2021-11-11 15:20:00,426.8,426.8,426.65,426.77,25902.0,403.7086,403.7086,403.5667,403.6802,25902.0
2021-11-11 15:25:00,426.74,426.99,426.72,426.88,21144.0,403.6518,403.8883,403.6329,403.7842,21144.0
2021-11-11 15:30:00,426.88,426.92,426.6,426.69,23294.0,403.7842,403.8221,403.5194,403.6045,23294.0
2021-11-11 15:35:00,426.69,426.81,426.62,426.77,18593.0,403.6045,403.718,403.5383,403.6802,18593.0
2021-11-11 15:40:00,426.79,426.89,426.77,426.81,20764.0,403.6991,403.7937,403.6802,403.718,20764.0
2021-11-11 15:45:00,426.8,427.02,426.65,426.67,33248.0,403.7086,403.9167,403.5667,403.5856,33248.0
2021-11-11 15:50:00,426.68,426.87,426.53,426.59,72852.0,403.5951,403.7748,403.4532,403.5099,72852.0
2021-11-11 15:55:00,426.6,426.64,426.39,426.44,258963.0,403.5194,403.5572,403.3207,403.368,258963.0
2021-11-12 09:30:00,427.66,427.7,427.33,427.36,108366.0,404.522,404.5599,404.2099,404.2383,108366.0
2021-11-12 09:35:00,427.3,427.3,426.73,426.81,39226.0,404.1815,404.1815,403.6424,403.718,39226.0
2021-11-12 09:40:00,426.85,427.11,426.83,427.02,48700.0,403.7559,404.0018,403.7369,403.9167,48700.0
2021-11-12 09:45:00,427.03,427.14,426.8,426.81,28862.0,403.9261,404.0302,403.7086,403.718,28862.0
2021-11-12 09:50:00,426.8,427.01,426.74,426.97,29631.0,403.7086,403.9072,403.6518,403.8694,29631.0
2021-11-12 09:55:00,426.96,427.25,426.89,426.89,27985.0,403.8599,404.1342,403.7937,403.7937,27985.0
2021-11-12 10:00:00,426.88,427.12,426.8,427.05,35119.0,403.7842,404.0113,403.7086,403.945,35119.0
2021-11-12 10:05:00,427.03,427.35,426.84,427.23,29806.0,403.9261,404.2288,403.7464,404.1153,29806.0
2021-11-12 10:10:00,427.21,427.32,427.05,427.13,20452.0,404.0964,404.2004,403.945,404.0207,20452.0
2021-11-12 10:15:00,427.14,427.39,427.07,427.39,15078.0,404.0302,404.2666,403.964,404.2666,15078.0
2021-11-12 10:20:00,427.42,427.49,427.12,427.23,20635.0,404.295,404.3612,404.0113,404.1153,20635.0
2021-11-12 10:25:00,427.23,427.27,426.92,427.07,18771.0,404.1153,404.1531,403.8221,403.964,18771.0
2021-11-12 10:30:00,427.09,427.17,426.77,426.8,18921.0,403.9829,404.0585,403.6802,403.7086,18921.0
2021-11-12 10:35:00,426.87,427.16,426.8,427.01,13501.0,403.7748,404.0491,403.7086,403.9072,13501.0
2021-11-12 10:40:00,427.05,427.29,427.03,427.27,17104.0,403.945,404.1721,403.9261,404.1531,17104.0
2021-11-12 10:45:00,427.27,427.55,427.19,427.5,16188.0,404.1531,404.418,404.0775,404.3707,16188.0
2021-11-12 10:50:00,427.48,427.66,427.46,427.49,15476.0,404.3518,404.522,404.3329,404.3612,15476.0
2021-11-12 10:55:00,427.47,427.88,427.46,427.83,13938.0,404.3423,404.7301,404.3329,404.6828,13938.0
2021-11-12 11:00:00,427.89,428.5,427.88,428.4,47963.0,404.7396,405.3166,404.7301,405.222,47963.0
2021-11-12 11:05:00,428.42,428.51,428.13,428.51,29434.0,405.2409,405.326,404.9666,405.326,29434.0
2021-11-12 11:10:00,428.53,428.63,428.3,428.59,16801.0,405.345,405.4396,405.1274,405.4017,16801.0
2021-11-12 11:15:00,428.58,429.35,428.58,429.34,110500.0,405.3923,406.1206,405.3923,406.1111,110500.0
2021-11-12 11:20:00,429.33,429.42,429.22,429.37,37155.0,406.1017,406.1868,405.9976,406.1395,37155.0
2021-11-12 11:25:00,429.34,429.43,429.09,429.22,51473.0,406.1111,406.1963,405.8747,405.9976,51473.0
2021-11-12 11:30:00,429.24,429.41,429.16,429.4,32929.0,406.0166,406.1774,405.9409,406.1679,32929.0
2021-11-12 11:35:00,429.41,429.49,429.15,429.15,43892.0,406.1774,406.253,405.9314,405.9314,43892.0
2021-11-12 11:40:00,429.17,429.36,429.17,429.19,15665.0,405.9503,406.1301,405.9503,405.9693,15665.0
2021-11-12 11:45:00,429.23,429.23,429.03,429.15,20121.0,406.0071,406.0071,405.8179,405.9314,20121.0
2021-11-12 11:50:00,429.12,429.53,429.07,429.5,21358.0,405.903,406.2909,405.8558,406.2625,21358.0
2021-11-12 11:55:00,429.46,429.62,429.45,429.49,27668.0,406.2247,406.376,406.2152,406.253,27668.0
2021-11-12 12:00:00,429.5,429.71,429.43,429.46,19873.0,406.2625,406.4611,406.1963,406.2247,19873.0
2021-11-12 12:05:00,429.47,429.56,429.28,429.28,13711.0,406.2341,406.3192,406.0544,406.0544,13711.0
2021-11-12 12:10:00,429.29,429.6,429.25,429.6,19316.0,406.0638,406.3571,406.026,406.3571,19316.0
2021-11-12 12:15:00,429.6,429.64,429.48,429.6,19911.0,406.3571,406.3949,406.2436,406.3571,19911.0
2021-11-12 12:20:00,429.6,429.66,429.49,429.53,24201.0,406.3571,406.4138,406.253,406.2909,24201.0
2021-11-12 12:25:00,429.53,429.59,429.41,429.53,21167.0,406.2909,406.3476,406.1774,406.2909,21167.0
2021-11-12 12:30:00,429.48,429.52,429.43,429.49,13347.0,406.2436,406.2814,406.1963,406.253,13347.0
2021-11-12 12:35:00,429.48,429.49,429.43,429.44,5984.0,406.2436,406.253,406.1963,406.2057,5984.0
2021-11-12 12:40:00,429.42,429.45,429.29,429.3,22329.0,406.1868,406.2152,406.0638,406.0733,22329.0
2021-11-12 12:45:00,429.3,429.37,429.16,429.18,13466.0,406.0733,406.1395,405.9409,405.9598,13466.0
2021-11-12 12:50:00,429.2,429.24,429.08,429.23,19537.0,405.9787,406.0166,405.8652,406.0071,19537.0
2021-11-12 12:55:00,429.26,429.33,429.12,429.18,17912.0,406.0355,406.1017,405.903,405.9598,17912.0
2021-11-12 13:00:00,429.2,429.22,428.81,428.95,47061.0,405.9787,405.9976,405.6098,405.7422,47061.0
2021-11-12 13:05:00,428.96,429.04,428.84,428.88,11062.0,405.7517,405.8274,405.6382,405.676,11062.0
2021-11-12 13:10:00,428.88,429.1,428.88,429.04,8874.0,405.676,405.8841,405.676,405.8274,8874.0
2021-11-12 13:15:00,429.01,429.06,428.87,429.05,12060.0,405.799,405.8463,405.6666,405.8368,12060.0
2021-11-12 13:20:00,429.02,429.07,429.0,429.06,11374.0,405.8085,405.8558,405.7895,405.8463,11374.0
2021-11-12 13:25:00,429.08,429.16,429.0,429.04,25874.0,405.8652,405.9409,405.7895,405.8274,25874.0
2021-11-12 13:30:00,429.08,429.34,429.08,429.34,16197.0,405.8652,406.1111,405.8652,406.1111,16197.0
2021-11-12 13:35:00,429.36,429.36,429.24,429.26,6130.0,406.1301,406.1301,406.0166,406.0355,6130.0
2021-11-12 13:40:00,429.28,429.29,429.2,429.22,5271.0,406.0544,406.0638,405.9787,405.9976,5271.0
2021-11-12 13:45:00,429.21,429.21,429.06,429.08,8906.0,405.9882,405.9882,405.8463,405.8652,8906.0
2021-11-12 13:50:00,429.06,429.24,429.04,429.24,13620.0,405.8463,406.0166,405.8274,406.0166,13620.0
2021-11-12 13:55:00,429.26,429.36,429.25,429.34,18111.0,406.0355,406.1301,406.026,406.1111,18111.0
2021-11-12 14:00:00,429.35,429.36,429.2,429.21,15664.0,406.1206,406.1301,405.9787,405.9882,15664.0
2021-11-12 14:05:00,429.21,429.21,429.12,429.15,13325.0,405.9882,405.9882,405.903,405.9314,13325.0
2021-11-12 14:10:00,429.16,429.31,429.16,429.25,15448.0,405.9409,406.0828,405.9409,406.026,15448.0
2021-11-12 14:15:00,429.25,429.34,429.22,429.25,12152.0,406.026,406.1111,405.9976,406.026,12152.0
2021-11-12 14:20:00,429.25,429.25,429.13,429.14,12062.0,406.026,406.026,405.9125,405.922,12062.0
2021-11-12 14:25:00,429.14,429.18,428.89,428.97,13162.0,405.922,405.9598,405.6855,405.7612,13162.0
2021-11-12 14:30:00,428.98,429.0,428.82,428.84,11832.0,405.7706,405.7895,405.6193,405.6382,11832.0
2021-11-12 14:35:00,428.82,429.02,428.7,429.0,46550.0,405.6193,405.8085,405.5058,405.7895,46550.0
2021-11-12 14:40:00,428.99,429.03,428.93,429.0,7281.0,405.7801,405.8179,405.7233,405.7895,7281.0
2021-11-12 14:45:00,429.02,429.09,429.02,429.09,7575.0,405.8085,405.8747,405.8085,405.8747,7575.0
2021-11-12 14:50:00,429.1,429.18,429.06,429.06,11403.0,405.8841,405.9598,405.8463,405.8463,11403.0
2021-11-12 14:55:00,429.09,429.23,429.05,429.06,7244.0,405.8747,406.0071,405.8368,405.8463,7244.0
2021-11-12 15:00:00,429.08,429.15,429.02,429.11,12060.0,405.8652,405.9314,405.8085,405.8936,12060.0
2021-11-12 15:05:00,429.12,429.25,429.1,429.25,9165.0,405.903,406.026,405.8841,406.026,9165.0
2021-11-12 15:10:00,429.19,429.33,429.13,429.32,27961.0,405.9693,406.1017,405.9125,406.0922,27961.0
2021-11-12 15:15:00,429.31,429.35,429.21,429.35,15229.0,406.0828,406.1206,405.9882,406.1206,15229.0
2021-11-12 15:20:00,429.36,429.56,429.36,429.49,28993.0,406.1301,406.3192,406.1301,406.253,28993.0
2021-11-12 15:25:00,429.49,429.63,429.49,429.62,21753.0,406.253,406.3855,406.253,406.376,21753.0
2021-11-12 15:30:00,429.67,430.05,429.67,430.05,50728.0,406.4233,406.7827,406.4233,406.7827,50728.0
2021-11-12 15:35:00,430.03,430.17,429.84,429.88,39834.0,406.7638,406.8962,406.5841,406.6219,39834.0
2021-11-12 15:40:00,429.88,429.93,429.68,429.7,36790.0,406.6219,406.6692,406.4327,406.4517,36790.0
2021-11-12 15:45:00,429.69,429.69,429.4,429.44,47759.0,406.4422,406.4422,406.1679,406.2057,47759.0
2021-11-12 15:50:00,429.44,429.7,429.44,429.5,76184.0,406.2057,406.4517,406.2057,406.2625,76184.0
2021-11-12 15:55:00,429.5,429.77,429.41,429.6,313640.0,406.2625,406.5179,406.1774,406.3571,313640.0
2021-11-15 09:30:00,430.91,431.01,430.45,430.72,168381.0,407.5962,407.6908,407.1611,407.4165,168381.0
2021-11-15 09:35:00,430.72,430.96,430.63,430.85,86998.0,407.4165,407.6435,407.3313,407.5394,86998.0
2021-11-15 09:40:00,430.87,430.93,430.38,430.45,69715.0,407.5584,407.6151,407.0949,407.1611,69715.0
2021-11-15 09:45:00,430.44,430.63,430.39,430.4,56341.0,407.1516,407.3313,407.1043,407.1138,56341.0
2021-11-15 09:50:00,430.41,430.52,429.99,430.51,37140.0,407.1233,407.2273,406.726,407.2178,37140.0
2021-11-15 09:55:00,430.5,430.82,430.5,430.8,31393.0,407.2084,407.5111,407.2084,407.4922,31393.0
2021-11-15 10:00:00,430.8,430.81,430.14,430.2,34485.0,407.4922,407.5016,406.8679,406.9246,34485.0
2021-11-15 10:05:00,430.28,430.4,430.15,430.15,31650.0,407.0003,407.1138,406.8773,406.8773,31650.0
2021-11-15 10:10:00,430.14,430.29,430.02,430.07,34599.0,406.8679,407.0097,406.7544,406.8016,34599.0
2021-11-15 10:15:00,430.09,430.11,429.86,429.99,27121.0,406.8206,406.8395,406.603,406.726,27121.0
2021-11-15 10:20:00,429.94,430.23,429.94,430.02,15647.0,406.6787,406.953,406.6787,406.7544,15647.0
2021-11-15 10:25:00,430.05,430.2,429.99,430.07,27428.0,406.7827,406.9246,406.726,406.8016,27428.0
2021-11-15 10:30:00,430.06,430.15,429.93,430.07,22955.0,406.7922,406.8773,406.6692,406.8016,22955.0
2021-11-15 10:35:00,430.07,430.18,429.97,429.98,27938.0,406.8016,406.9057,406.7071,406.7165,27938.0
2021-11-15 10:40:00,430.05,430.11,429.84,430.02,25159.0,406.7827,406.8395,406.5841,406.7544,25159.0
2021-11-15 10:45:00,430.04,430.2,430.03,430.19,9951.0,406.7733,406.9246,406.7638,406.9152,9951.0
2021-11-15 10:50:00,430.19,430.33,430.13,430.2,12333.0,406.9152,407.0476,406.8584,406.9246,12333.0
2021-11-15 10:55:00,430.23,430.27,430.09,430.1,21915.0,406.953,406.9908,406.8206,406.83,21915.0
2021-11-15 11:00:00,430.09,430.3,430.06,430.13,16131.0,406.8206,407.0192,406.7922,406.8584,16131.0
2021-11-15 11:05:00,430.1,430.3,430.07,430.28,12813.0,406.83,407.0192,406.8016,407.0003,12813.0
2021-11-15 11:10:00,430.29,430.31,430.22,430.26,9918.0,407.0097,407.0287,406.9435,406.9814,9918.0
2021-11-15 11:15:00,430.25,430.36,430.07,430.19,30963.0,406.9719,407.076,406.8016,406.9152,30963.0
2021-11-15 11:20:00,430.16,430.17,430.08,430.14,14706.0,406.8868,406.8962,406.8111,406.8679,14706.0
2021-11-15 11:25:00,430.13,430.14,430.0,430.0,12159.0,406.8584,406.8679,406.7354,406.7354,12159.0
2021-11-15 11:30:00,429.97,430.14,429.91,430.08,25787.0,406.7071,406.8679,406.6503,406.8111,25787.0
2021-11-15 11:35:00,430.11,430.3,430.03,430.04,31450.0,406.8395,407.0192,406.7638,406.7733,31450.0
2021-11-15 11:40:00,430.06,430.09,428.85,428.91,63811.0,406.7922,406.8206,405.6477,405.7044,63811.0
2021-11-15 11:45:00,428.89,429.3,428.69,429.09,41133.0,405.6855,406.0733,405.4963,405.8747,41133.0
2021-11-15 11:50:00,429.1,429.12,428.74,429.01,22254.0,405.8841,405.903,405.5436,405.799,22254.0
2021-11-15 11:55:00,429.07,429.31,429.07,429.29,25344.0,405.8558,406.0828,405.8558,406.0638,25344.0
2021-11-15 12:00:00,429.27,429.41,429.19,429.34,37119.0,406.0449,406.1774,405.9693,406.1111,37119.0
2021-11-15 12:05:00,429.36,429.41,429.27,429.35,11769.0,406.1301,406.1774,406.0449,406.1206,11769.0
2021-11-15 12:10:00,429.36,429.41,429.17,429.24,10642.0,406.1301,406.1774,405.9503,406.0166,10642.0
2021-11-15 12:15:00,429.24,429.3,429.01,429.09,15685.0,406.0166,406.0733,405.799,405.8747,15685.0
2021-11-15 12:20:00,429.11,429.14,428.65,428.97,26919.0,405.8936,405.922,405.4585,405.7612,26919.0
2021-11-15 12:25:00,428.92,429.11,428.86,429.0,14737.0,405.7139,405.8936,405.6571,405.7895,14737.0
2021-11-15 12:30:00,428.98,429.26,428.98,429.25,25967.0,405.7706,406.0355,405.7706,406.026,25967.0
2021-11-15 12:35:00,429.23,429.38,429.18,429.34,10379.0,406.0071,406.149,405.9598,406.1111,10379.0
2021-11-15 12:40:00,429.39,429.6,429.23,429.55,18864.0,406.1584,406.3571,406.0071,406.3098,18864.0
2021-11-15 12:45:00,429.51,429.53,429.39,429.45,7580.0,406.2719,406.2909,406.1584,406.2152,7580.0
2021-11-15 12:50:00,429.46,429.6,429.42,429.53,4919.0,406.2247,406.3571,406.1868,406.2909,4919.0
2021-11-15 12:55:00,429.51,429.59,429.47,429.56,6279.0,406.2719,406.3476,406.2341,406.3192,6279.0
2021-11-15 13:00:00,429.52,429.76,429.4,429.76,7839.0,406.2814,406.5084,406.1679,406.5084,7839.0
2021-11-15 13:05:00,429.78,429.78,429.6,429.68,10920.0,406.5273,406.5273,406.3571,406.4327,10920.0
2021-11-15 13:10:00,429.72,429.73,429.62,429.65,8621.0,406.4706,406.48,406.376,406.4044,8621.0
2021-11-15 13:15:00,429.63,429.89,429.62,429.68,26023.0,406.3855,406.6314,406.376,406.4327,26023.0
2021-11-15 13:20:00,429.69,429.72,429.31,429.64,43705.0,406.4422,406.4706,406.0828,406.3949,43705.0
2021-11-15 13:25:00,429.63,429.63,429.46,429.6,14144.0,406.3855,406.3855,406.2247,406.3571,14144.0
2021-11-15 13:30:00,429.62,429.65,429.52,429.52,8005.0,406.376,406.4044,406.2814,406.2814,8005.0
2021-11-15 13:35:00,429.49,429.57,429.45,429.5,4290.0,406.253,406.3287,406.2152,406.2625,4290.0
2021-11-15 13:40:00,429.49,429.49,429.33,429.43,8820.0,406.253,406.253,406.1017,406.1963,8820.0
2021-11-15 13:45:00,429.48,429.62,429.48,429.59,12309.0,406.2436,406.376,406.2436,406.3476,12309.0
2021-11-15 13:50:00,429.6,429.64,429.52,429.52,4983.0,406.3571,406.3949,406.2814,406.2814,4983.0
2021-11-15 13:55:00,429.48,429.6,429.44,429.45,20035.0,406.2436,406.3571,406.2057,406.2152,20035.0
2021-11-15 14:00:00,429.46,429.47,429.27,429.32,13718.0,406.2247,406.2341,406.0449,406.0922,13718.0
2021-11-15 14:05:00,429.35,429.35,429.17,429.31,16361.0,406.1206,406.1206,405.9503,406.0828,16361.0
2021-11-15 14:10:00,429.3,429.43,429.27,429.28,10248.0,406.0733,406.1963,406.0449,406.0544,10248.0
2021-11-15 14:15:00,429.3,429.3,429.1,429.13,16917.0,406.0733,406.0733,405.8841,405.9125,16917.0
2021-11-15 14:20:00,429.12,429.24,429.01,429.21,13801.0,405.903,406.0166,405.799,405.9882,13801.0
2021-11-15 14:25:00,429.22,429.24,429.0,429.19,17074.0,405.9976,406.0166,405.7895,405.9693,17074.0
2021-11-15 14:30:00,429.18,429.3,429.09,429.28,13459.0,405.9598,406.0733,405.8747,406.0544,13459.0
2021-11-15 14:35:00,429.29,429.37,429.27,429.36,12442.0,406.0638,406.1395,406.0449,406.1301,12442.0
2021-11-15 14:40:00,429.35,429.72,429.35,429.68,22022.0,406.1206,406.4706,406.1206,406.4327,22022.0
2021-11-15 14:45:00,429.65,429.78,429.55,429.64,36165.0,406.4044,406.5273,406.3098,406.3949,36165.0
2021-11-15 14:50:00,429.66,429.71,429.48,429.48,10202.0,406.4138,406.4611,406.2436,406.2436,10202.0
2021-11-15 14:55:00,429.5,429.73,429.48,429.61,9799.0,406.2625,406.48,406.2436,406.3665,9799.0
2021-11-15 15:00:00,429.58,429.72,429.55,429.55,19668.0,406.3382,406.4706,406.3098,406.3098,19668.0
2021-11-15 15:05:00,429.57,429.61,429.43,429.47,28783.0,406.3287,406.3665,406.1963,406.2341,28783.0
2021-11-15 15:10:00,429.49,429.61,429.4,429.53,15380.0,406.253,406.3665,406.1679,406.2909,15380.0
2021-11-15 15:15:00,429.51,429.7,429.48,429.58,14054.0,406.2719,406.4517,406.2436,406.3382,14054.0
2021-11-15 15:20:00,429.57,429.72,429.57,429.65,15230.0,406.3287,406.4706,406.3287,406.4044,15230.0
2021-11-15 15:25:00,429.62,429.82,429.6,429.76,16905.0,406.376,406.5652,406.3571,406.5084,16905.0
2021-11-15 15:30:00,429.77,429.77,429.47,429.49,19466.0,406.5179,406.5179,406.2341,406.253,19466.0
2021-11-15 15:35:00,429.47,429.56,429.34,429.38,60976.0,406.2341,406.3192,406.1111,406.149,60976.0
2021-11-15 15:40:00,429.36,429.46,429.24,429.37,25756.0,406.1301,406.2247,406.0166,406.1395,25756.0
2021-11-15 15:45:00,429.37,429.37,429.06,429.19,32254.0,406.1395,406.1395,405.8463,405.9693,32254.0
2021-11-15 15:50:00,429.18,429.22,429.0,429.15,57955.0,405.9598,405.9976,405.7895,405.9314,57955.0
2021-11-15 15:55:00,429.16,429.82,429.11,429.75,120946.0,405.9409,406.5652,405.8936,406.499,120946.0
2021-11-16 09:30:00,429.5,430.15,429.47,430.12,188916.0,406.2625,406.8773,406.2341,406.8489,188916.0
2021-11-16 09:35:00,430.19,430.89,430.19,430.64,68026.0,406.9152,407.5773,406.9152,407.3408,68026.0
2021-11-16 09:40:00,430.66,430.8,430.55,430.78,48569.0,407.3597,407.4922,407.2557,407.4732,48569.0
2021-11-16 09:45:00,430.85,431.1,430.78,431.1,37486.0,407.5394,407.7759,407.4732,407.7759,37486.0
2021-11-16 09:50:00,431.13,431.23,430.6,430.83,46074.0,407.8043,407.8989,407.303,407.5205,46074.0
2021-11-16 09:55:00,430.82,430.91,430.69,430.73,23839.0,407.5111,407.5962,407.3881,407.4259,23839.0
2021-11-16 10:00:00,430.76,431.17,430.76,431.15,25914.0,407.4543,407.8421,407.4543,407.8232,25914.0
2021-11-16 10:05:00,431.18,431.2,430.77,430.98,100557.0,407.8516,407.8705,407.4638,407.6624,100557.0
2021-11-16 10:10:00,430.96,431.11,430.9,431.09,13782.0,407.6435,407.7854,407.5867,407.7665,13782.0
2021-11-16 10:15:00,431.13,431.3,430.84,430.89,19749.0,407.8043,407.9651,407.53,407.5773,19749.0
2021-11-16 10:20:00,430.87,430.96,430.6,430.69,20753.0,407.5584,407.6435,407.303,407.3881,20753.0
2021-11-16 10:25:00,430.69,430.77,430.39,430.39,38620.0,407.3881,407.4638,407.1043,407.1043,38620.0
2021-11-16 10:30:00,430.41,430.74,430.33,430.66,13904.0,407.1233,407.4354,407.0476,407.3597,13904.0
2021-11-16 10:35:00,430.69,430.81,430.55,430.62,18920.0,407.3881,407.5016,407.2557,407.3219,18920.0
2021-11-16 10:40:00,430.66,430.78,430.48,430.55,18587.0,407.3597,407.4732,407.1895,407.2557,18587.0
2021-11-16 10:45:00,430.58,430.63,430.39,430.53,15734.0,407.2841,407.3313,407.1043,407.2368,15734.0
2021-11-16 10:50:00,430.52,430.67,430.46,430.62,24880.0,407.2273,407.3692,407.1705,407.3219,24880.0
2021-11-16 10:55:00,430.65,430.69,430.5,430.67,11478.0,407.3503,407.3881,407.2084,407.3692,11478.0
2021-11-16 11:00:00,430.69,431.0,430.69,431.0,18659.0,407.3881,407.6813,407.3881,407.6813,18659.0
2021-11-16 11:05:00,431.01,431.13,430.98,431.11,10214.0,407.6908,407.8043,407.6624,407.7854,10214.0
2021-11-16 11:10:00,431.14,431.47,431.14,431.46,17247.0,407.8138,408.1259,407.8138,408.1164,17247.0
2021-11-16 11:15:00,431.49,431.81,431.49,431.79,20796.0,408.1448,408.4475,408.1448,408.4286,20796.0
2021-11-16 11:20:00,431.83,432.03,431.82,431.84,39275.0,408.4664,408.6556,408.457,408.4759,39275.0
2021-11-16 11:25:00,431.83,431.98,431.79,431.9,12569.0,408.4664,408.6083,408.4286,408.5326,12569.0
2021-11-16 11:30:00,431.9,431.94,431.81,431.93,14691.0,408.5326,408.5705,408.4475,408.561,14691.0
2021-11-16 11:35:00,431.94,432.1,431.92,431.93,13876.0,408.5705,408.7218,408.5516,408.561,13876.0
2021-11-16 11:40:00,431.95,432.01,431.74,431.75,17879.0,408.5799,408.6367,408.3813,408.3908,17879.0
2021-11-16 11:45:00,431.75,431.81,431.71,431.72,15296.0,408.3908,408.4475,408.3529,408.3624,15296.0
2021-11-16 11:50:00,431.71,431.92,431.65,431.89,27808.0,408.3529,408.5516,408.2962,408.5232,27808.0
2021-11-16 11:55:00,431.87,431.91,431.82,431.86,9581.0,408.5043,408.5421,408.457,408.4948,9581.0
2021-11-16 12:00:00,431.88,431.97,431.76,431.76,10864.0,408.5137,408.5989,408.4002,408.4002,10864.0
2021-11-16 12:05:00,431.78,431.86,431.73,431.74,9193.0,408.4191,408.4948,408.3718,408.3813,9193.0
2021-11-16 12:10:00,431.75,431.87,431.75,431.87,7679.0,408.3908,408.5043,408.3908,408.5043,7679.0
2021-11-16 12:15:00,431.86,432.01,431.84,431.99,13592.0,408.4948,408.6367,408.4759,408.6178,13592.0
2021-11-16 12:20:00,431.98,432.0,431.84,432.0,4948.0,408.6083,408.6272,408.4759,408.6272,4948.0
2021-11-16 12:25:00,431.99,431.99,431.82,431.84,34289.0,408.6178,408.6178,408.457,408.4759,34289.0
2021-11-16 12:30:00,431.85,431.99,431.78,431.98,10348.0,408.4853,408.6178,408.4191,408.6083,10348.0
2021-11-16 12:35:00,431.98,432.05,431.94,431.96,20183.0,408.6083,408.6745,408.5705,408.5894,20183.0
2021-11-16 12:40:00,431.94,432.27,431.94,432.24,18583.0,408.5705,408.8826,408.5705,408.8542,18583.0
2021-11-16 12:45:00,432.24,432.32,432.13,432.13,27953.0,408.8542,408.9299,408.7502,408.7502,27953.0
2021-11-16 12:50:00,432.16,432.2,432.11,432.16,31811.0,408.7786,408.8164,408.7313,408.7786,31811.0
2021-11-16 12:55:00,432.15,432.17,432.06,432.12,16916.0,408.7691,408.788,408.684,408.7407,16916.0
2021-11-16 13:00:00,432.13,432.31,432.05,432.3,18868.0,408.7502,408.9205,408.6745,408.911,18868.0
2021-11-16 13:05:00,432.31,432.35,432.2,432.32,8741.0,408.9205,408.9583,408.8164,408.9299,8741.0
2021-11-16 13:10:00,432.3,432.4,432.23,432.29,47290.0,408.911,409.0056,408.8448,408.9015,47290.0
2021-11-16 13:15:00,432.29,432.44,432.11,432.12,35937.0,408.9015,409.0434,408.7313,408.7407,35937.0
2021-11-16 13:20:00,432.13,432.28,432.12,432.28,18587.0,408.7502,408.8921,408.7407,408.8921,18587.0
2021-11-16 13:25:00,432.25,432.27,432.19,432.23,5480.0,408.8637,408.8826,408.8069,408.8448,5480.0
2021-11-16 13:30:00,432.23,432.36,432.23,432.34,12933.0,408.8448,408.9678,408.8448,408.9488,12933.0
2021-11-16 13:35:00,432.34,432.42,432.28,432.39,7853.0,408.9488,409.0245,408.8921,408.9961,7853.0
2021-11-16 13:40:00,432.38,432.43,432.33,432.42,9730.0,408.9867,409.034,408.9394,409.0245,9730.0
2021-11-16 13:45:00,432.43,432.49,432.35,432.44,11699.0,409.034,409.0907,408.9583,409.0434,11699.0
2021-11-16 13:50:00,432.46,432.51,432.42,432.46,17232.0,409.0623,409.1096,409.0245,409.0623,17232.0
2021-11-16 13:55:00,432.48,432.51,432.44,432.47,21119.0,409.0813,409.1096,409.0434,409.0718,21119.0
2021-11-16 14:00:00,432.48,432.59,432.41,432.57,17780.0,409.0813,409.1853,409.015,409.1664,17780.0
2021-11-16 14:05:00,432.55,432.58,432.48,432.54,6786.0,409.1475,409.1758,409.0813,409.138,6786.0
2021-11-16 14:10:00,432.48,432.57,432.41,432.43,13879.0,409.0813,409.1664,409.015,409.034,13879.0
2021-11-16 14:15:00,432.42,432.43,432.21,432.32,17502.0,409.0245,409.034,408.8259,408.9299,17502.0
2021-11-16 14:20:00,432.3,432.3,432.09,432.12,8609.0,408.911,408.911,408.7124,408.7407,8609.0
2021-11-16 14:25:00,432.12,432.26,432.12,432.26,8001.0,408.7407,408.8732,408.7407,408.8732,8001.0
2021-11-16 14:30:00,432.27,432.3,432.24,432.25,16182.0,408.8826,408.911,408.8542,408.8637,16182.0
2021-11-16 14:35:00,432.23,432.28,432.13,432.13,9960.0,408.8448,408.8921,408.7502,408.7502,9960.0
2021-11-16 14:40:00,432.13,432.17,432.06,432.09,7769.0,408.7502,408.788,408.684,408.7124,7769.0
2021-11-16 14:45:00,432.1,432.13,431.99,432.0,18234.0,408.7218,408.7502,408.6178,408.6272,18234.0
2021-11-16 14:50:00,432.05,432.18,432.05,432.1,15620.0,408.6745,408.7975,408.6745,408.7218,15620.0
2021-11-16 14:55:00,432.12,432.14,432.03,432.05,10844.0,408.7407,408.7597,408.6556,408.6745,10844.0
2021-11-16 15:00:00,432.04,432.1,431.99,432.02,19074.0,408.6651,408.7218,408.6178,408.6461,19074.0
2021-11-16 15:05:00,432.01,432.01,431.87,431.92,14141.0,408.6367,408.6367,408.5043,408.5516,14141.0
2021-11-16 15:10:00,431.93,431.93,431.73,431.92,53474.0,408.561,408.561,408.3718,408.5516,53474.0
2021-11-16 15:15:00,431.94,432.0,431.79,431.91,44247.0,408.5705,408.6272,408.4286,408.5421,44247.0
2021-11-16 15:20:00,431.9,432.01,431.89,431.92,11326.0,408.5326,408.6367,408.5232,408.5516,11326.0
2021-11-16 15:25:00,431.91,431.94,431.8,431.87,52122.0,408.5421,408.5705,408.438,408.5043,52122.0
2021-11-16 15:30:00,431.83,432.12,431.81,432.08,75842.0,408.4664,408.7407,408.4475,408.7029,75842.0
2021-11-16 15:35:00,432.04,432.13,431.87,431.9,34931.0,408.6651,408.7502,408.5043,408.5326,34931.0
2021-11-16 15:40:00,431.9,432.05,431.89,431.92,28457.0,408.5326,408.6745,408.5232,408.5516,28457.0
2021-11-16 15:45:00,431.9,431.97,431.53,431.53,48225.0,408.5326,408.5989,408.1827,408.1827,48225.0
2021-11-16 15:50:00,431.55,431.81,431.47,431.59,53763.0,408.2016,408.4475,408.1259,408.2394,53763.0
2021-11-16 15:55:00,431.6,431.69,431.21,431.44,204016.0,408.2489,408.334,407.88,408.0975,204016.0
2021-11-17 09:30:00,431.22,431.27,430.7,430.81,179256.0,407.8894,407.9367,407.3976,407.5016,179256.0
2021-11-17 09:35:00,430.79,430.79,430.45,430.63,34834.0,407.4827,407.4827,407.1611,407.3313,34834.0
2021-11-17 09:40:00,430.57,430.79,430.46,430.73,32394.0,407.2746,407.4827,407.1705,407.4259,32394.0
2021-11-17 09:45:00,430.72,430.89,430.44,430.44,28053.0,407.4165,407.5773,407.1516,407.1516,28053.0
2021-11-17 09:50:00,430.43,430.43,429.93,430.01,46686.0,407.1422,407.1422,406.6692,406.7449,46686.0
2021-11-17 09:55:00,430.0,430.1,429.84,429.92,42988.0,406.7354,406.83,406.5841,406.6598,42988.0
2021-11-17 10:00:00,429.92,430.42,429.84,430.4,30615.0,406.6598,407.1327,406.5841,407.1138,30615.0
2021-11-17 10:05:00,430.39,430.45,430.19,430.26,27218.0,407.1043,407.1611,406.9152,406.9814,27218.0
2021-11-17 10:10:00,430.31,430.56,430.31,430.56,16670.0,407.0287,407.2651,407.0287,407.2651,16670.0
2021-11-17 10:15:00,430.56,430.57,430.25,430.25,19018.0,407.2651,407.2746,406.9719,406.9719,19018.0
2021-11-17 10:20:00,430.27,430.29,430.11,430.2,15449.0,406.9908,407.0097,406.8395,406.9246,15449.0
2021-11-17 10:25:00,430.26,430.49,430.26,430.29,16358.0,406.9814,407.1989,406.9814,407.0097,16358.0
2021-11-17 10:30:00,430.36,430.63,430.26,430.59,19716.0,407.076,407.3313,406.9814,407.2935,19716.0
2021-11-17 10:35:00,430.59,431.04,430.57,430.98,23382.0,407.2935,407.7192,407.2746,407.6624,23382.0
2021-11-17 10:40:00,430.98,431.05,430.76,430.79,29333.0,407.6624,407.7286,407.4543,407.4827,29333.0
2021-11-17 10:45:00,430.86,431.02,430.7,430.71,22437.0,407.5489,407.7002,407.3976,407.407,22437.0
2021-11-17 10:50:00,430.72,430.81,430.4,430.56,17929.0,407.4165,407.5016,407.1138,407.2651,17929.0
2021-11-17 10:55:00,430.61,430.75,430.57,430.74,13045.0,407.3124,407.4449,407.2746,407.4354,13045.0
2021-11-17 11:00:00,430.77,430.83,430.63,430.69,12821.0,407.4638,407.5205,407.3313,407.3881,12821.0
2021-11-17 11:05:00,430.75,430.89,430.75,430.84,6829.0,407.4449,407.5773,407.4449,407.53,6829.0
2021-11-17 11:10:00,430.83,430.86,430.74,430.78,14329.0,407.5205,407.5489,407.4354,407.4732,14329.0
2021-11-17 11:15:00,430.77,430.83,430.69,430.75,9081.0,407.4638,407.5205,407.3881,407.4449,9081.0
2021-11-17 11:20:00,430.75,430.89,430.47,430.5,21268.0,407.4449,407.5773,407.18,407.2084,21268.0
2021-11-17 11:25:00,430.51,430.71,430.48,430.69,11446.0,407.2178,407.407,407.1895,407.3881,11446.0
2021-11-17 11:30:00,430.64,430.72,430.6,430.7,24423.0,407.3408,407.4165,407.303,407.3976,24423.0
2021-11-17 11:35:00,430.68,430.76,430.6,430.76,7438.0,407.3786,407.4543,407.303,407.4543,7438.0
2021-11-17 11:40:00,430.79,430.98,430.79,430.85,22208.0,407.4827,407.6624,407.4827,407.5394,22208.0
2021-11-17 11:45:00,430.84,431.04,430.78,431.01,19321.0,407.53,407.7192,407.4732,407.6908,19321.0
2021-11-17 11:50:00,431.02,431.08,430.9,431.08,101104.0,407.7002,407.757,407.5867,407.757,101104.0
2021-11-17 11:55:00,431.08,431.36,431.06,431.3,64873.0,407.757,408.0219,407.7381,407.9651,64873.0
2021-11-17 12:00:00,431.31,431.39,431.1,431.18,57596.0,407.9746,408.0502,407.7759,407.8516,57596.0
2021-11-17 12:05:00,431.15,431.15,430.7,430.78,54768.0,407.8232,407.8232,407.3976,407.4732,54768.0
2021-11-17 12:10:00,430.82,430.87,430.69,430.69,25571.0,407.5111,407.5584,407.3881,407.3881,25571.0
2021-11-17 12:15:00,430.71,430.78,430.53,430.53,36708.0,407.407,407.4732,407.2368,407.2368,36708.0
2021-11-17 12:20:00,430.5,430.62,430.31,430.38,21161.0,407.2084,407.3219,407.0287,407.0949,21161.0
2021-11-17 12:25:00,430.34,430.44,430.05,430.06,20754.0,407.057,407.1516,406.7827,406.7922,20754.0
2021-11-17 12:30:00,430.03,430.27,429.99,430.27,42460.0,406.7638,406.9908,406.726,406.9908,42460.0
2021-11-17 12:35:00,430.31,430.59,430.31,430.59,72219.0,407.0287,407.2935,407.0287,407.2935,72219.0
2021-11-17 12:40:00,430.58,430.59,430.23,430.44,41708.0,407.2841,407.2935,406.953,407.1516,41708.0
2021-11-17 12:45:00,430.41,430.48,430.25,430.44,12086.0,407.1233,407.1895,406.9719,407.1516,12086.0
2021-11-17 12:50:00,430.43,430.43,430.16,430.25,15889.0,407.1422,407.1422,406.8868,406.9719,15889.0
2021-11-17 12:55:00,430.25,430.38,430.12,430.37,13907.0,406.9719,407.0949,406.8489,407.0854,13907.0
2021-11-17 13:00:00,430.41,430.52,430.24,430.46,15044.0,407.1233,407.2273,406.9624,407.1705,15044.0
2021-11-17 13:05:00,430.47,430.71,430.44,430.54,66271.0,407.18,407.407,407.1516,407.2462,66271.0
2021-11-17 13:10:00,430.5,430.58,430.32,430.52,67118.0,407.2084,407.2841,407.0381,407.2273,67118.0
2021-11-17 13:15:00,430.49,430.49,430.33,430.47,5594.0,407.1989,407.1989,407.0476,407.18,5594.0
2021-11-17 13:20:00,430.45,430.66,430.36,430.66,26514.0,407.1611,407.3597,407.076,407.3597,26514.0
2021-11-17 13:25:00,430.62,430.73,430.62,430.68,8712.0,407.3219,407.4259,407.3219,407.3786,8712.0
2021-11-17 13:30:00,430.69,430.73,430.54,430.63,12097.0,407.3881,407.4259,407.2462,407.3313,12097.0
2021-11-17 13:35:00,430.64,430.74,430.56,430.71,41437.0,407.3408,407.4354,407.2651,407.407,41437.0
2021-11-17 13:40:00,430.68,430.9,430.66,430.85,14015.0,407.3786,407.5867,407.3597,407.5394,14015.0
2021-11-17 13:45:00,430.89,430.89,430.68,430.68,9286.0,407.5773,407.5773,407.3786,407.3786,9286.0
2021-11-17 13:50:00,430.73,430.87,430.67,430.86,7037.0,407.4259,407.5584,407.3692,407.5489,7037.0
2021-11-17 13:55:00,430.89,430.98,430.82,430.91,13858.0,407.5773,407.6624,407.5111,407.5962,13858.0
2021-11-17 14:00:00,430.95,430.95,430.79,430.91,15101.0,407.634,407.634,407.4827,407.5962,15101.0
2021-11-17 14:05:00,430.91,430.91,430.81,430.82,23464.0,407.5962,407.5962,407.5016,407.5111,23464.0
2021-11-17 14:10:00,430.82,430.83,430.66,430.73,8623.0,407.5111,407.5205,407.3597,407.4259,8623.0
2021-11-17 14:15:00,430.71,430.83,430.44,430.57,29966.0,407.407,407.5205,407.1516,407.2746,29966.0
2021-11-17 14:20:00,430.54,430.54,430.28,430.38,18717.0,407.2462,407.2462,407.0003,407.0949,18717.0
2021-11-17 14:25:00,430.37,430.49,430.29,430.46,13532.0,407.0854,407.1989,407.0097,407.1705,13532.0
2021-11-17 14:30:00,430.38,430.48,430.31,430.31,9992.0,407.0949,407.1895,407.0287,407.0287,9992.0
2021-11-17 14:35:00,430.26,430.48,430.26,430.39,6324.0,406.9814,407.1895,406.9814,407.1043,6324.0
2021-11-17 14:40:00,430.4,430.55,430.39,430.53,27465.0,407.1138,407.2557,407.1043,407.2368,27465.0
2021-11-17 14:45:00,430.52,430.69,430.51,430.68,10310.0,407.2273,407.3881,407.2178,407.3786,10310.0
2021-11-17 14:50:00,430.71,430.75,430.52,430.56,8030.0,407.407,407.4449,407.2273,407.2651,8030.0
2021-11-17 14:55:00,430.58,430.77,430.55,430.76,10247.0,407.2841,407.4638,407.2557,407.4543,10247.0
2021-11-17 15:00:00,430.77,430.79,430.41,430.41,49771.0,407.4638,407.4827,407.1233,407.1233,49771.0
2021-11-17 15:05:00,430.4,430.52,430.31,430.38,17354.0,407.1138,407.2273,407.0287,407.0949,17354.0
2021-11-17 15:10:00,430.42,430.52,430.41,430.52,12104.0,407.1327,407.2273,407.1233,407.2273,12104.0
2021-11-17 15:15:00,430.52,430.85,430.52,430.57,58729.0,407.2273,407.5394,407.2273,407.2746,58729.0
2021-11-17 15:20:00,430.59,430.8,430.58,430.78,53972.0,407.2935,407.4922,407.2841,407.4732,53972.0
2021-11-17 15:25:00,430.8,430.85,430.63,430.66,14644.0,407.4922,407.5394,407.3313,407.3597,14644.0
2021-11-17 15:30:00,430.65,430.73,430.55,430.72,49327.0,407.3503,407.4259,407.2557,407.4165,49327.0
2021-11-17 15:35:00,430.74,430.89,430.67,430.82,80320.0,407.4354,407.5773,407.3692,407.5111,80320.0
2021-11-17 15:40:00,430.77,430.84,430.61,430.74,96721.0,407.4638,407.53,407.3124,407.4354,96721.0
2021-11-17 15:45:00,430.74,430.99,430.7,430.78,44126.0,407.4354,407.6719,407.3976,407.4732,44126.0
2021-11-17 15:50:00,430.78,430.83,430.57,430.59,138929.0,407.4732,407.5205,407.2746,407.2935,138929.0
2021-11-17 15:55:00,430.59,430.6,430.27,430.41,252550.0,407.2935,407.303,406.9908,407.1233,252550.0
2021-11-18 09:30:00,431.44,431.49,430.87,431.0,125433.0,408.0975,408.1448,407.5584,407.6813,125433.0
2021-11-18 09:35:00,431.03,431.15,430.78,431.15,37009.0,407.7097,407.8232,407.4732,407.8232,37009.0
2021-11-18 09:40:00,431.13,431.22,430.91,430.93,58266.0,407.8043,407.8894,407.5962,407.6151,58266.0
2021-11-18 09:45:00,430.9,431.36,430.86,431.22,40555.0,407.5867,408.0219,407.5489,407.8894,40555.0
2021-11-18 09:50:00,431.16,431.18,430.6,430.7,36457.0,407.8327,407.8516,407.303,407.3976,36457.0
2021-11-18 09:55:00,430.7,430.87,430.56,430.74,20544.0,407.3976,407.5584,407.2651,407.4354,20544.0
2021-11-18 10:00:00,430.77,430.85,430.56,430.79,31690.0,407.4638,407.5394,407.2651,407.4827,31690.0
2021-11-18 10:05:00,430.8,430.94,430.28,430.28,43832.0,407.4922,407.6246,407.0003,407.0003,43832.0
2021-11-18 10:10:00,430.25,430.25,429.2,429.47,64905.0,406.9719,406.9719,405.9787,406.2341,64905.0
2021-11-18 10:15:00,429.42,429.67,429.1,429.1,100205.0,406.1868,406.4233,405.8841,405.8841,100205.0
2021-11-18 10:20:00,429.09,429.4,428.8,429.31,72969.0,405.8747,406.1679,405.6004,406.0828,72969.0
2021-11-18 10:25:00,429.3,429.4,429.06,429.19,23600.0,406.0733,406.1679,405.8463,405.9693,23600.0
2021-11-18 10:30:00,429.21,429.76,429.21,429.61,72785.0,405.9882,406.5084,405.9882,406.3665,72785.0
2021-11-18 10:35:00,429.64,429.95,429.64,429.84,22028.0,406.3949,406.6881,406.3949,406.5841,22028.0
2021-11-18 10:40:00,429.88,430.0,429.44,429.54,131243.0,406.6219,406.7354,406.2057,406.3003,131243.0
2021-11-18 10:45:00,429.54,429.77,429.46,429.7,72672.0,406.3003,406.5179,406.2247,406.4517,72672.0
2021-11-18 10:50:00,429.71,429.93,429.62,429.78,19385.0,406.4611,406.6692,406.376,406.5273,19385.0
2021-11-18 10:55:00,429.73,429.92,429.63,429.84,42995.0,406.48,406.6598,406.3855,406.5841,42995.0
2021-11-18 11:00:00,429.82,429.93,429.5,429.5,44424.0,406.5652,406.6692,406.2625,406.2625,44424.0
2021-11-18 11:05:00,429.52,429.92,429.52,429.83,37049.0,406.2814,406.6598,406.2814,406.5746,37049.0
2021-11-18 11:10:00,429.8,430.31,429.74,430.21,26897.0,406.5463,407.0287,406.4895,406.9341,26897.0
2021-11-18 11:15:00,430.22,430.42,430.22,430.33,19942.0,406.9435,407.1327,406.9435,407.0476,19942.0
2021-11-18 11:20:00,430.33,430.43,430.24,430.33,18278.0,407.0476,407.1422,406.9624,407.0476,18278.0
2021-11-18 11:25:00,430.35,430.45,430.3,430.38,16278.0,407.0665,407.1611,407.0192,407.0949,16278.0
2021-11-18 11:30:00,430.29,431.18,430.26,431.14,41382.0,407.0097,407.8516,406.9814,407.8138,41382.0
2021-11-18 11:35:00,431.06,431.32,430.91,431.14,81590.0,407.7381,407.984,407.5962,407.8138,81590.0
2021-11-18 11:40:00,431.14,431.34,431.07,431.26,95979.0,407.8138,408.0029,407.7475,407.9273,95979.0
2021-11-18 11:45:00,431.27,431.45,431.23,431.31,63007.0,407.9367,408.107,407.8989,407.9746,63007.0
2021-11-18 11:50:00,431.32,431.43,431.21,431.27,57086.0,407.984,408.0881,407.88,407.9367,57086.0
2021-11-18 11:55:00,431.26,431.36,431.19,431.19,11343.0,407.9273,408.0219,407.8611,407.8611,11343.0
2021-11-18 12:00:00,431.26,431.76,431.26,431.69,50325.0,407.9273,408.4002,407.9273,408.334,50325.0
2021-11-18 12:05:00,431.72,431.74,431.57,431.64,16983.0,408.3624,408.3813,408.2205,408.2867,16983.0
2021-11-18 12:10:00,431.64,431.81,431.64,431.81,47100.0,408.2867,408.4475,408.2867,408.4475,47100.0
2021-11-18 12:15:00,431.82,431.86,431.69,431.73,34900.0,408.457,408.4948,408.334,408.3718,34900.0
2021-11-18 12:20:00,431.76,431.99,431.69,431.97,151649.0,408.4002,408.6178,408.334,408.5989,151649.0
2021-11-18 12:25:00,431.95,432.12,431.93,432.03,120348.0,408.5799,408.7407,408.561,408.6556,120348.0
2021-11-18 12:30:00,432.04,432.11,431.9,431.94,70759.0,408.6651,408.7313,408.5326,408.5705,70759.0
2021-11-18 12:35:00,431.94,432.0,431.74,431.82,54085.0,408.5705,408.6272,408.3813,408.457,54085.0
2021-11-18 12:40:00,431.78,431.84,431.69,431.76,14506.0,408.4191,408.4759,408.334,408.4002,14506.0
2021-11-18 12:45:00,431.78,431.78,431.29,431.31,52433.0,408.4191,408.4191,407.9556,407.9746,52433.0
2021-11-18 12:50:00,431.32,431.32,431.04,431.28,23541.0,407.984,407.984,407.7192,407.9462,23541.0
2021-11-18 12:55:00,431.28,431.28,431.02,431.24,25721.0,407.9462,407.9462,407.7002,407.9083,25721.0
2021-11-18 13:00:00,431.24,431.4,431.13,431.4,11075.0,407.9083,408.0597,407.8043,408.0597,11075.0
2021-11-18 13:05:00,431.38,431.52,431.37,431.42,40840.0,408.0408,408.1732,408.0313,408.0786,40840.0
2021-11-18 13:10:00,431.47,431.74,431.47,431.67,51962.0,408.1259,408.3813,408.1259,408.3151,51962.0
2021-11-18 13:15:00,431.66,431.66,431.26,431.28,32479.0,408.3056,408.3056,407.9273,407.9462,32479.0
2021-11-18 13:20:00,431.27,431.39,431.21,431.35,21235.0,407.9367,408.0502,407.88,408.0124,21235.0
2021-11-18 13:25:00,431.37,431.47,431.29,431.39,8056.0,408.0313,408.1259,407.9556,408.0502,8056.0
2021-11-18 13:30:00,431.39,431.48,431.31,431.44,12319.0,408.0502,408.1354,407.9746,408.0975,12319.0
2021-11-18 13:35:00,431.4,431.53,431.37,431.42,20316.0,408.0597,408.1827,408.0313,408.0786,20316.0
2021-11-18 13:40:00,431.42,431.56,431.37,431.49,37997.0,408.0786,408.211,408.0313,408.1448,37997.0
2021-11-18 13:45:00,431.51,431.65,431.49,431.61,10109.0,408.1637,408.2962,408.1448,408.2583,10109.0
2021-11-18 13:50:00,431.55,431.6,431.43,431.46,12931.0,408.2016,408.2489,408.0881,408.1164,12931.0
2021-11-18 13:55:00,431.46,431.57,431.42,431.57,183464.0,408.1164,408.2205,408.0786,408.2205,183464.0
2021-11-18 14:00:00,431.55,431.59,431.24,431.49,17353.0,408.2016,408.2394,407.9083,408.1448,17353.0
2021-11-18 14:05:00,431.49,431.67,431.48,431.55,27532.0,408.1448,408.3151,408.1354,408.2016,27532.0
2021-11-18 14:10:00,431.55,431.6,431.43,431.53,18176.0,408.2016,408.2489,408.0881,408.1827,18176.0
2021-11-18 14:15:00,431.51,431.54,431.38,431.41,8153.0,408.1637,408.1921,408.0408,408.0691,8153.0
2021-11-18 14:20:00,431.35,431.39,431.2,431.21,13256.0,408.0124,408.0502,407.8705,407.88,13256.0
2021-11-18 14:25:00,431.22,431.26,431.06,431.2,25134.0,407.8894,407.9273,407.7381,407.8705,25134.0
2021-11-18 14:30:00,431.2,431.29,430.91,431.28,43596.0,407.8705,407.9556,407.5962,407.9462,43596.0
2021-11-18 14:35:00,431.32,431.41,431.24,431.34,13553.0,407.984,408.0691,407.9083,408.0029,13553.0
2021-11-18 14:40:00,431.35,431.43,431.34,431.35,13041.0,408.0124,408.0881,408.0029,408.0124,13041.0
2021-11-18 14:45:00,431.37,431.6,431.37,431.55,12753.0,408.0313,408.2489,408.0313,408.2016,12753.0
2021-11-18 14:50:00,431.53,431.73,431.5,431.66,24970.0,408.1827,408.3718,408.1543,408.3056,24970.0
2021-11-18 14:55:00,431.67,431.73,431.55,431.68,7023.0,408.3151,408.3718,408.2016,408.3245,7023.0
2021-11-18 15:00:00,431.68,431.83,431.57,431.7,15769.0,408.3245,408.4664,408.2205,408.3435,15769.0
2021-11-18 15:05:00,431.69,431.92,431.67,431.88,19714.0,408.334,408.5516,408.3151,408.5137,19714.0
2021-11-18 15:10:00,431.88,431.96,431.72,431.77,39452.0,408.5137,408.5894,408.3624,408.4097,39452.0
2021-11-18 15:15:00,431.79,431.8,431.63,431.64,45403.0,408.4286,408.438,408.2772,408.2867,45403.0
2021-11-18 15:20:00,431.69,431.84,431.64,431.74,38916.0,408.334,408.4759,408.2867,408.3813,38916.0
2021-11-18 15:25:00,431.8,431.93,431.8,431.9,52059.0,408.438,408.561,408.438,408.5326,52059.0
2021-11-18 15:30:00,431.9,431.95,431.71,431.82,26694.0,408.5326,408.5799,408.3529,408.457,26694.0
2021-11-18 15:35:00,431.83,431.97,431.75,431.78,22457.0,408.4664,408.5989,408.3908,408.4191,22457.0
2021-11-18 15:40:00,431.8,432.0,431.74,431.8,36229.0,408.438,408.6272,408.3813,408.438,36229.0
2021-11-18 15:45:00,431.82,432.17,431.82,431.9,60399.0,408.457,408.788,408.457,408.5326,60399.0
2021-11-18 15:50:00,431.89,432.06,431.83,431.88,71054.0,408.5232,408.684,408.4664,408.5137,71054.0
2021-11-18 15:55:00,431.88,432.01,431.61,431.87,193262.0,408.5137,408.6367,408.2583,408.5043,193262.0
2021-11-19 09:30:00,431.77,431.91,430.97,431.22,147253.0,408.4097,408.5421,407.653,407.8894,147253.0
2021-11-19 09:35:00,431.27,431.66,431.26,431.55,49852.0,407.9367,408.3056,407.9273,408.2016,49852.0
2021-11-19 09:40:00,431.63,431.75,431.34,431.73,54186.0,408.2772,408.3908,408.0029,408.3718,54186.0
2021-11-19 09:45:00,431.88,432.0,431.43,431.82,42474.0,408.5137,408.6272,408.0881,408.457,42474.0
2021-11-19 09:50:00,431.83,431.88,431.56,431.86,66623.0,408.4664,408.5137,408.211,408.4948,66623.0
2021-11-19 09:55:00,431.83,432.33,431.77,432.3,27709.0,408.4664,408.9394,408.4097,408.911,27709.0
2021-11-19 10:00:00,432.3,432.32,431.47,431.49,83905.0,408.911,408.9299,408.1259,408.1448,83905.0
2021-11-19 10:05:00,431.51,431.71,431.27,431.56,136730.0,408.1637,408.3529,407.9367,408.211,136730.0
2021-11-19 10:10:00,431.56,431.69,431.3,431.69,19977.0,408.211,408.334,407.9651,408.334,19977.0
2021-11-19 10:15:00,431.72,431.78,431.42,431.69,103035.0,408.3624,408.4191,408.0786,408.334,103035.0
2021-11-19 10:20:00,431.73,431.8,431.48,431.54,17066.0,408.3718,408.438,408.1354,408.1921,17066.0
2021-11-19 10:25:00,431.56,431.59,431.06,431.08,19562.0,408.211,408.2394,407.7381,407.757,19562.0
2021-11-19 10:30:00,431.09,431.45,431.04,431.44,19791.0,407.7665,408.107,407.7192,408.0975,19791.0
2021-11-19 10:35:00,431.43,431.7,431.26,431.68,22604.0,408.0881,408.3435,407.9273,408.3245,22604.0
2021-11-19 10:40:00,431.72,431.97,431.65,431.87,91926.0,408.3624,408.5989,408.2962,408.5043,91926.0
2021-11-19 10:45:00,431.88,431.93,431.55,431.73,115167.0,408.5137,408.561,408.2016,408.3718,115167.0
2021-11-19 10:50:00,431.75,431.86,431.3,431.52,90211.0,408.3908,408.4948,407.9651,408.1732,90211.0
2021-11-19 10:55:00,431.55,431.79,431.52,431.58,18231.0,408.2016,408.4286,408.1732,408.23,18231.0
2021-11-19 11:00:00,431.64,432.01,431.51,432.01,67298.0,408.2867,408.6367,408.1637,408.6367,67298.0
2021-11-19 11:05:00,432.01,432.06,431.83,431.94,32415.0,408.6367,408.684,408.4664,408.5705,32415.0
2021-11-19 11:10:00,431.9,432.08,431.89,431.99,17484.0,408.5326,408.7029,408.5232,408.6178,17484.0
2021-11-19 11:15:00,432.06,432.26,432.05,432.19,24541.0,408.684,408.8732,408.6745,408.8069,24541.0
2021-11-19 11:20:00,432.21,432.24,432.02,432.09,16909.0,408.8259,408.8542,408.6461,408.7124,16909.0
2021-11-19 11:25:00,432.09,432.22,431.98,432.19,52851.0,408.7124,408.8353,408.6083,408.8069,52851.0
2021-11-19 11:30:00,432.25,432.3,432.04,432.08,46756.0,408.8637,408.911,408.6651,408.7029,46756.0
2021-11-19 11:35:00,432.13,432.32,432.11,432.23,47935.0,408.7502,408.9299,408.7313,408.8448,47935.0
2021-11-19 11:40:00,432.22,432.31,432.13,432.23,19919.0,408.8353,408.9205,408.7502,408.8448,19919.0
2021-11-19 11:45:00,432.24,432.31,432.1,432.11,34232.0,408.8542,408.9205,408.7218,408.7313,34232.0
2021-11-19 11:50:00,432.11,432.19,431.97,432.05,45993.0,408.7313,408.8069,408.5989,408.6745,45993.0
2021-11-19 11:55:00,432.06,432.19,432.0,432.11,59078.0,408.684,408.8069,408.6272,408.7313,59078.0
2021-11-19 12:00:00,432.12,432.22,432.12,432.18,12842.0,408.7407,408.8353,408.7407,408.7975,12842.0
2021-11-19 12:05:00,432.18,432.32,432.18,432.24,11337.0,408.7975,408.9299,408.7975,408.8542,11337.0
2021-11-19 12:10:00,432.3,432.57,432.3,432.56,18762.0,408.911,409.1664,408.911,409.1569,18762.0
2021-11-19 12:15:00,432.56,432.57,432.33,432.38,15089.0,409.1569,409.1664,408.9394,408.9867,15089.0
2021-11-19 12:20:00,432.36,432.5,432.3,432.46,16785.0,408.9678,409.1002,408.911,409.0623,16785.0
2021-11-19 12:25:00,432.49,432.54,432.48,432.51,14764.0,409.0907,409.138,409.0813,409.1096,14764.0
2021-11-19 12:30:00,432.52,432.69,432.52,432.66,21589.0,409.1191,409.2799,409.1191,409.2515,21589.0
2021-11-19 12:35:00,432.67,432.99,432.67,432.74,31283.0,409.261,409.5637,409.261,409.3272,31283.0
2021-11-19 12:40:00,432.73,432.73,432.36,432.53,46468.0,409.3177,409.3177,408.9678,409.1286,46468.0
2021-11-19 12:45:00,432.52,432.53,432.31,432.43,25030.0,409.1191,409.1286,408.9205,409.034,25030.0
2021-11-19 12:50:00,432.44,432.66,432.42,432.62,18470.0,409.0434,409.2515,409.0245,409.2137,18470.0
2021-11-19 12:55:00,432.62,432.64,432.43,432.43,15843.0,409.2137,409.2326,409.034,409.034,15843.0
2021-11-19 13:00:00,432.47,432.47,432.31,432.41,39938.0,409.0718,409.0718,408.9205,409.015,39938.0
2021-11-19 13:05:00,432.45,432.55,432.44,432.48,8542.0,409.0529,409.1475,409.0434,409.0813,8542.0
2021-11-19 13:10:00,432.48,432.53,432.07,432.24,55352.0,409.0813,409.1286,408.6934,408.8542,55352.0
2021-11-19 13:15:00,432.24,432.35,431.95,432.11,45142.0,408.8542,408.9583,408.5799,408.7313,45142.0
2021-11-19 13:20:00,432.1,432.17,431.99,432.03,26350.0,408.7218,408.788,408.6178,408.6556,26350.0
2021-11-19 13:25:00,432.04,432.04,431.41,431.41,39591.0,408.6651,408.6651,408.0691,408.0691,39591.0
2021-11-19 13:30:00,431.38,431.58,431.34,431.42,53845.0,408.0408,408.23,408.0029,408.0786,53845.0
2021-11-19 13:35:00,431.44,431.47,430.95,431.08,33142.0,408.0975,408.1259,407.634,407.757,33142.0
2021-11-19 13:40:00,431.05,431.22,430.77,431.21,27960.0,407.7286,407.8894,407.4638,407.88,27960.0
2021-11-19 13:45:00,431.19,431.21,430.97,431.17,60525.0,407.8611,407.88,407.653,407.8421,60525.0
2021-11-19 13:50:00,431.21,431.56,431.21,431.56,27670.0,407.88,408.211,407.88,408.211,27670.0
2021-11-19 13:55:00,431.53,431.72,431.52,431.7,22179.0,408.1827,408.3624,408.1732,408.3435,22179.0
2021-11-19 14:00:00,431.7,431.78,431.64,431.71,15791.0,408.3435,408.4191,408.2867,408.3529,15791.0
2021-11-19 14:05:00,431.69,431.83,431.68,431.83,8646.0,408.334,408.4664,408.3245,408.4664,8646.0
2021-11-19 14:10:00,431.84,431.95,431.73,431.86,12810.0,408.4759,408.5799,408.3718,408.4948,12810.0
2021-11-19 14:15:00,431.86,431.98,431.79,431.87,14669.0,408.4948,408.6083,408.4286,408.5043,14669.0
2021-11-19 14:20:00,431.94,432.0,431.86,431.93,17878.0,408.5705,408.6272,408.4948,408.561,17878.0
2021-11-19 14:25:00,431.97,431.98,431.63,431.63,22631.0,408.5989,408.6083,408.2772,408.2772,22631.0
2021-11-19 14:30:00,431.63,431.76,431.33,431.45,17885.0,408.2772,408.4002,407.9935,408.107,17885.0
2021-11-19 14:35:00,431.44,431.57,431.39,431.46,11071.0,408.0975,408.2205,408.0502,408.1164,11071.0
2021-11-19 14:40:00,431.48,431.67,431.42,431.57,13681.0,408.1354,408.3151,408.0786,408.2205,13681.0
2021-11-19 14:45:00,431.6,431.65,431.5,431.5,29389.0,408.2489,408.2962,408.1543,408.1543,29389.0
2021-11-19 14:50:00,431.56,431.72,431.5,431.71,19350.0,408.211,408.3624,408.1543,408.3529,19350.0
2021-11-19 14:55:00,431.73,431.73,431.53,431.56,31941.0,408.3718,408.3718,408.1827,408.211,31941.0
2021-11-19 15:00:00,431.57,431.71,431.48,431.49,25262.0,408.2205,408.3529,408.1354,408.1448,25262.0
2021-11-19 15:05:00,431.5,431.6,431.39,431.57,18256.0,408.1543,408.2489,408.0502,408.2205,18256.0
2021-11-19 15:10:00,431.53,431.53,431.29,431.33,25704.0,408.1827,408.1827,407.9556,407.9935,25704.0
2021-11-19 15:15:00,431.32,431.36,431.13,431.27,21317.0,407.984,408.0219,407.8043,407.9367,21317.0
2021-11-19 15:20:00,431.29,431.4,431.18,431.4,18582.0,407.9556,408.0597,407.8516,408.0597,18582.0
2021-11-19 15:25:00,431.4,431.47,431.25,431.44,19741.0,408.0597,408.1259,407.9178,408.0975,19741.0
2021-11-19 15:30:00,431.41,431.47,431.36,431.45,15515.0,408.0691,408.1259,408.0219,408.107,15515.0
2021-11-19 15:35:00,431.44,431.55,431.29,431.32,63668.0,408.0975,408.2016,407.9556,407.984,63668.0
2021-11-19 15:40:00,431.34,431.35,431.11,431.13,22575.0,408.0029,408.0124,407.7854,407.8043,22575.0
2021-11-19 15:45:00,431.12,431.33,430.94,431.3,47065.0,407.7948,407.9935,407.6246,407.9651,47065.0
2021-11-19 15:50:00,431.26,431.32,430.93,431.04,40831.0,407.9273,407.984,407.6151,407.7192,40831.0
2021-11-19 15:55:00,431.02,431.31,430.88,431.12,220255.0,407.7002,407.9746,407.5678,407.7948,220255.0
2021-11-22 09:30:00,432.93,433.46,432.87,433.26,181381.0,409.5069,410.0082,409.4502,409.8191,181381.0
2021-11-22 09:35:00,433.31,433.73,433.3,433.5,87894.0,409.8664,410.2636,409.8569,410.0461,87894.0
2021-11-22 09:40:00,433.49,433.79,433.21,433.78,42440.0,410.0366,410.3204,409.7718,410.3109,42440.0
2021-11-22 09:45:00,433.8,434.51,433.5,434.51,86721.0,410.3298,411.0014,410.0461,411.0014,86721.0
2021-11-22 09:50:00,434.49,434.62,434.22,434.5,76071.0,410.9825,411.1055,410.7271,410.992,76071.0
2021-11-22 09:55:00,434.51,434.74,434.41,434.62,41653.0,411.0014,411.219,410.9068,411.1055,41653.0
2021-11-22 10:00:00,434.63,435.34,434.63,435.1,85315.0,411.1149,411.7865,411.1149,411.5595,85315.0
2021-11-22 10:05:00,435.08,435.09,434.83,435.08,35405.0,411.5406,411.55,411.3041,411.5406,35405.0
2021-11-22 10:10:00,435.08,435.23,435.03,435.19,39106.0,411.5406,411.6825,411.4933,411.6446,39106.0
2021-11-22 10:15:00,435.21,435.41,435.16,435.17,54386.0,411.6636,411.8527,411.6163,411.6257,54386.0
2021-11-22 10:20:00,435.16,435.32,435.12,435.29,38187.0,411.6163,411.7676,411.5784,411.7392,38187.0
2021-11-22 10:25:00,435.29,435.3,435.0,435.1,46744.0,411.7392,411.7487,411.4649,411.5595,46744.0
2021-11-22 10:30:00,435.15,435.32,435.15,435.27,28867.0,411.6068,411.7676,411.6068,411.7203,28867.0
2021-11-22 10:35:00,435.27,435.27,435.11,435.16,31562.0,411.7203,411.7203,411.569,411.6163,31562.0
2021-11-22 10:40:00,435.12,435.17,435.07,435.09,30221.0,411.5784,411.6257,411.5311,411.55,30221.0
2021-11-22 10:45:00,435.06,435.06,434.88,434.98,21289.0,411.5217,411.5217,411.3514,411.446,21289.0
2021-11-22 10:50:00,434.93,435.05,434.84,434.85,27615.0,411.3987,411.5122,411.3136,411.323,27615.0
2021-11-22 10:55:00,434.87,434.93,434.58,434.71,32705.0,411.3419,411.3987,411.0676,411.1906,32705.0
2021-11-22 11:00:00,434.75,434.79,434.37,434.43,23260.0,411.2284,411.2663,410.869,410.9258,23260.0
2021-11-22 11:05:00,434.42,434.49,434.14,434.24,51848.0,410.9163,410.9825,410.6514,410.746,51848.0
2021-11-22 11:10:00,434.23,434.38,434.13,434.33,27540.0,410.7366,410.8785,410.642,410.8312,27540.0
2021-11-22 11:15:00,434.32,434.35,434.21,434.27,18234.0,410.8217,410.8501,410.7177,410.7744,18234.0
2021-11-22 11:20:00,434.23,434.41,434.1,434.29,16378.0,410.7366,410.9068,410.6136,410.7933,16378.0
2021-11-22 11:25:00,434.27,434.28,434.04,434.17,57994.0,410.7744,410.7839,410.5569,410.6798,57994.0
2021-11-22 11:30:00,434.15,434.37,434.04,434.28,30857.0,410.6609,410.869,410.5569,410.7839,30857.0
2021-11-22 11:35:00,434.31,434.4,434.15,434.19,19971.0,410.8122,410.8974,410.6609,410.6987,19971.0
2021-11-22 11:40:00,434.1,434.21,433.81,433.82,41127.0,410.6136,410.7177,410.3393,410.3488,41127.0
2021-11-22 11:45:00,433.86,433.91,433.36,433.36,35905.0,410.3866,410.4339,409.9136,409.9136,35905.0
2021-11-22 11:50:00,433.37,433.46,432.4,432.45,46967.0,409.9231,410.0082,409.0056,409.0529,46967.0
2021-11-22 11:55:00,432.39,432.42,431.47,432.22,65259.0,408.9961,409.0245,408.1259,408.8353,65259.0
2021-11-22 12:00:00,432.14,432.72,431.84,432.4,49660.0,408.7597,409.3083,408.4759,409.0056,49660.0
2021-11-22 12:05:00,432.37,432.67,432.21,432.38,51795.0,408.9772,409.261,408.8259,408.9867,51795.0
2021-11-22 12:10:00,432.34,432.63,432.26,432.29,31512.0,408.9488,409.2231,408.8732,408.9015,31512.0
2021-11-22 12:15:00,432.4,432.78,432.11,432.21,37270.0,409.0056,409.365,408.7313,408.8259,37270.0
2021-11-22 12:20:00,432.31,432.33,431.86,431.89,20793.0,408.9205,408.9394,408.4948,408.5232,20793.0
2021-11-22 12:25:00,431.89,432.55,431.89,432.37,35418.0,408.5232,409.1475,408.5232,408.9772,35418.0
2021-11-22 12:30:00,432.38,432.69,432.33,432.62,28427.0,408.9867,409.2799,408.9394,409.2137,28427.0
2021-11-22 12:35:00,432.58,432.9,432.44,432.86,33726.0,409.1758,409.4785,409.0434,409.4407,33726.0
2021-11-22 12:40:00,432.94,433.21,432.87,433.16,28323.0,409.5164,409.7718,409.4502,409.7245,28323.0
2021-11-22 12:45:00,433.15,433.18,432.96,433.13,34135.0,409.715,409.7434,409.5353,409.6961,34135.0
2021-11-22 12:50:00,433.15,433.16,432.61,432.66,31705.0,409.715,409.7245,409.2042,409.2515,31705.0
2021-11-22 12:55:00,432.7,433.0,432.61,432.81,32974.0,409.2894,409.5731,409.2042,409.3934,32974.0
2021-11-22 13:00:00,432.77,432.78,432.44,432.58,27114.0,409.3556,409.365,409.0434,409.1758,27114.0
2021-11-22 13:05:00,432.71,432.79,432.52,432.52,13122.0,409.2988,409.3745,409.1191,409.1191,13122.0
2021-11-22 13:10:00,432.55,432.77,432.55,432.76,16974.0,409.1475,409.3556,409.1475,409.3461,16974.0
2021-11-22 13:15:00,432.82,433.05,432.73,433.05,11317.0,409.4029,409.6204,409.3177,409.6204,11317.0
2021-11-22 13:20:00,433.01,433.17,432.97,433.13,15362.0,409.5826,409.7339,409.5447,409.6961,15362.0
2021-11-22 13:25:00,433.16,433.17,432.92,433.03,13907.0,409.7245,409.7339,409.4975,409.6015,13907.0
2021-11-22 13:30:00,433.05,433.23,433.02,433.02,28297.0,409.6204,409.7907,409.592,409.592,28297.0
2021-11-22 13:35:00,433.05,433.21,433.0,433.0,19274.0,409.6204,409.7718,409.5731,409.5731,19274.0
2021-11-22 13:40:00,432.98,433.06,432.76,433.05,17207.0,409.5542,409.6299,409.3461,409.6204,17207.0
2021-11-22 13:45:00,433.03,433.08,432.94,432.99,18303.0,409.6015,409.6488,409.5164,409.5637,18303.0
2021-11-22 13:50:00,432.88,432.98,432.82,432.89,14074.0,409.4596,409.5542,409.4029,409.4691,14074.0
2021-11-22 13:55:00,432.9,433.03,432.75,432.78,12891.0,409.4785,409.6015,409.3366,409.365,12891.0
2021-11-22 14:00:00,432.82,433.33,432.7,433.28,33529.0,409.4029,409.8853,409.2894,409.838,33529.0
2021-11-22 14:05:00,433.29,433.33,433.05,433.1,41000.0,409.8474,409.8853,409.6204,409.6677,41000.0
2021-11-22 14:10:00,433.06,433.19,432.96,433.17,15127.0,409.6299,409.7528,409.5353,409.7339,15127.0
2021-11-22 14:15:00,433.18,433.27,433.04,433.09,21527.0,409.7434,409.8285,409.611,409.6583,21527.0
2021-11-22 14:20:00,433.11,433.2,432.96,433.1,27582.0,409.6772,409.7623,409.5353,409.6677,27582.0
2021-11-22 14:25:00,433.08,433.12,432.92,433.1,16259.0,409.6488,409.6866,409.4975,409.6677,16259.0
2021-11-22 14:30:00,433.06,433.37,433.05,433.17,29811.0,409.6299,409.9231,409.6204,409.7339,29811.0
2021-11-22 14:35:00,433.16,433.45,433.16,433.41,10608.0,409.7245,409.9988,409.7245,409.9609,10608.0
2021-11-22 14:40:00,433.4,433.47,433.33,433.42,15936.0,409.9515,410.0177,409.8853,409.9704,15936.0
2021-11-22 14:45:00,433.44,433.68,433.35,433.58,30996.0,409.9893,410.2163,409.9042,410.1217,30996.0
2021-11-22 14:50:00,433.61,433.84,433.59,433.84,40062.0,410.1501,410.3677,410.1312,410.3677,40062.0
2021-11-22 14:55:00,433.85,433.87,433.68,433.77,22721.0,410.3771,410.3961,410.2163,410.3015,22721.0
2021-11-22 15:00:00,433.81,434.15,433.64,434.07,23709.0,410.3393,410.6609,410.1785,410.5852,23709.0
2021-11-22 15:05:00,434.06,434.13,433.97,434.13,22145.0,410.5758,410.642,410.4906,410.642,22145.0
2021-11-22 15:10:00,434.11,434.34,433.95,433.97,53250.0,410.6231,410.8406,410.4717,410.4906,53250.0
2021-11-22 15:15:00,433.94,434.0,433.71,433.76,30148.0,410.4623,410.519,410.2447,410.292,30148.0
2021-11-22 15:20:00,433.76,433.87,433.64,433.69,16391.0,410.292,410.3961,410.1785,410.2258,16391.0
2021-11-22 15:25:00,433.69,433.76,433.37,433.38,29476.0,410.2258,410.292,409.9231,409.9326,29476.0
2021-11-22 15:30:00,433.37,433.38,433.21,433.32,21845.0,409.9231,409.9326,409.7718,409.8758,21845.0
2021-11-22 15:35:00,433.3,433.42,432.99,432.99,45754.0,409.8569,409.9704,409.5637,409.5637,45754.0
2021-11-22 15:40:00,433.01,433.1,432.23,432.25,48071.0,409.5826,409.6677,408.8448,408.8637,48071.0
2021-11-22 15:45:00,432.23,432.54,431.77,431.85,95310.0,408.8448,409.138,408.4097,408.4853,95310.0
2021-11-22 15:50:00,431.84,431.84,430.6,430.61,201447.0,408.4759,408.4759,407.303,407.3124,201447.0
2021-11-22 15:55:00,430.54,430.67,429.72,429.87,232317.0,407.2462,407.3692,406.4706,406.6125,232317.0
2021-11-23 09:30:00,429.57,430.0,428.99,429.0,158321.0,406.3287,406.7354,405.7801,405.7895,158321.0
2021-11-23 09:35:00,428.91,429.57,428.7,429.39,187653.0,405.7044,406.3287,405.5058,406.1584,187653.0
2021-11-23 09:40:00,429.37,430.26,429.29,430.03,88253.0,406.1395,406.9814,406.0638,406.7638,88253.0
2021-11-23 09:45:00,430.03,430.95,430.02,430.75,88117.0,406.7638,407.634,406.7544,407.4449,88117.0
2021-11-23 09:50:00,430.74,431.12,430.56,431.08,116977.0,407.4354,407.7948,407.2651,407.757,116977.0
2021-11-23 09:55:00,431.06,431.29,430.81,430.81,78462.0,407.7381,407.9556,407.5016,407.5016,78462.0
2021-11-23 10:00:00,430.94,430.95,430.15,430.35,67097.0,407.6246,407.634,406.8773,407.0665,67097.0
2021-11-23 10:05:00,430.32,430.49,429.01,429.25,75739.0,407.0381,407.1989,405.799,406.026,75739.0
2021-11-23 10:10:00,429.29,429.72,428.93,429.34,45393.0,406.0638,406.4706,405.7233,406.1111,45393.0
2021-11-23 10:15:00,429.35,429.78,429.3,429.44,62113.0,406.1206,406.5273,406.0733,406.2057,62113.0
2021-11-23 10:20:00,429.47,429.58,429.11,429.24,28827.0,406.2341,406.3382,405.8936,406.0166,28827.0
2021-11-23 10:25:00,429.28,429.36,428.37,428.54,55229.0,406.0544,406.1301,405.1936,405.3544,55229.0
2021-11-23 10:30:00,428.49,429.11,428.36,428.64,49506.0,405.3071,405.8936,405.1842,405.449,49506.0
2021-11-23 10:35:00,428.6,428.71,428.22,428.43,47047.0,405.4112,405.5152,405.0517,405.2504,47047.0
2021-11-23 10:40:00,428.4,428.64,428.19,428.26,45830.0,405.222,405.449,405.0234,405.0896,45830.0
2021-11-23 10:45:00,428.23,428.8,428.21,428.51,112972.0,405.0612,405.6004,405.0423,405.326,112972.0
2021-11-23 10:50:00,428.5,428.69,428.03,428.03,82276.0,405.3166,405.4963,404.872,404.872,82276.0
2021-11-23 10:55:00,428.05,428.07,427.56,427.56,51798.0,404.8909,404.9099,404.4274,404.4274,51798.0
2021-11-23 11:00:00,427.6,427.87,427.04,427.54,112694.0,404.4653,404.7207,403.9356,404.4085,112694.0
2021-11-23 11:05:00,427.53,427.86,427.37,427.86,49247.0,404.3991,404.7112,404.2477,404.7112,49247.0
2021-11-23 11:10:00,427.87,428.61,427.86,428.45,108903.0,404.7207,405.4206,404.7112,405.2693,108903.0
2021-11-23 11:15:00,428.43,428.92,428.4,428.61,26327.0,405.2504,405.7139,405.222,405.4206,26327.0
2021-11-23 11:20:00,428.59,428.75,428.5,428.75,24690.0,405.4017,405.5531,405.3166,405.5531,24690.0
2021-11-23 11:25:00,428.73,429.35,428.7,429.01,31333.0,405.5341,406.1206,405.5058,405.799,31333.0
2021-11-23 11:30:00,428.99,429.39,428.52,428.53,90735.0,405.7801,406.1584,405.3355,405.345,90735.0
2021-11-23 11:35:00,428.58,429.08,428.27,428.93,151414.0,405.3923,405.8652,405.099,405.7233,151414.0
2021-11-23 11:40:00,428.95,429.14,428.4,428.4,146687.0,405.7422,405.922,405.222,405.222,146687.0
2021-11-23 11:45:00,428.41,429.39,428.25,429.17,89156.0,405.2315,406.1584,405.0801,405.9503,89156.0
2021-11-23 11:50:00,429.24,429.36,428.65,428.7,38463.0,406.0166,406.1301,405.4585,405.5058,38463.0
2021-11-23 11:55:00,428.69,428.96,428.49,428.65,83300.0,405.4963,405.7517,405.3071,405.4585,83300.0
2021-11-23 12:00:00,428.62,428.77,427.86,428.06,112038.0,405.4301,405.572,404.7112,404.9004,112038.0
2021-11-23 12:05:00,428.01,428.32,427.89,428.2,77041.0,404.8531,405.1463,404.7396,405.0328,77041.0
2021-11-23 12:10:00,428.2,428.52,427.73,427.73,31129.0,405.0328,405.3355,404.5882,404.5882,31129.0
2021-11-23 12:15:00,427.76,428.24,427.76,428.17,33640.0,404.6166,405.0707,404.6166,405.0044,33640.0
2021-11-23 12:20:00,428.17,428.76,428.12,428.76,32506.0,405.0044,405.5625,404.9571,405.5625,32506.0
2021-11-23 12:25:00,428.78,429.03,428.61,428.76,54715.0,405.5814,405.8179,405.4206,405.5625,54715.0
2021-11-23 12:30:00,428.74,429.08,428.56,428.66,33762.0,405.5436,405.8652,405.3733,405.4679,33762.0
2021-11-23 12:35:00,428.66,428.98,428.64,428.7,48842.0,405.4679,405.7706,405.449,405.5058,48842.0
2021-11-23 12:40:00,428.75,428.9,428.26,428.31,35371.0,405.5531,405.6949,405.0896,405.1369,35371.0
2021-11-23 12:45:00,428.38,428.65,428.19,428.42,37420.0,405.2031,405.4585,405.0234,405.2409,37420.0
2021-11-23 12:50:00,428.32,428.62,428.18,428.18,29053.0,405.1463,405.4301,405.0139,405.0139,29053.0
2021-11-23 12:55:00,428.18,428.27,427.79,427.98,29957.0,405.0139,405.099,404.645,404.8247,29957.0
2021-11-23 13:00:00,427.96,428.48,427.75,428.22,48744.0,404.8058,405.2977,404.6072,405.0517,48744.0
2021-11-23 13:05:00,428.22,428.36,428.0,428.15,14573.0,405.0517,405.1842,404.8436,404.9855,14573.0
2021-11-23 13:10:00,428.08,428.2,427.86,428.1,21489.0,404.9193,405.0328,404.7112,404.9382,21489.0
2021-11-23 13:15:00,428.15,428.3,427.62,427.65,34265.0,404.9855,405.1274,404.4842,404.5126,34265.0
2021-11-23 13:20:00,427.68,428.18,427.68,428.04,45947.0,404.541,405.0139,404.541,404.8815,45947.0
2021-11-23 13:25:00,427.98,428.32,427.84,427.92,28899.0,404.8247,405.1463,404.6923,404.768,28899.0
2021-11-23 13:30:00,427.92,427.92,427.57,427.65,41281.0,404.768,404.768,404.4369,404.5126,41281.0
2021-11-23 13:35:00,427.65,427.91,427.48,427.77,55742.0,404.5126,404.7585,404.3518,404.6261,55742.0
2021-11-23 13:40:00,427.75,427.98,427.61,427.63,31688.0,404.6072,404.8247,404.4747,404.4937,31688.0
2021-11-23 13:45:00,427.61,428.52,427.61,428.35,42927.0,404.4747,405.3355,404.4747,405.1747,42927.0
2021-11-23 13:50:00,428.36,429.19,428.35,429.19,43255.0,405.1842,405.9693,405.1747,405.9693,43255.0
2021-11-23 13:55:00,429.22,429.3,428.53,428.73,85474.0,405.9976,406.0733,405.345,405.5341,85474.0
2021-11-23 14:00:00,428.7,429.06,428.52,428.58,64228.0,405.5058,405.8463,405.3355,405.3923,64228.0
2021-11-23 14:05:00,428.58,429.02,428.51,428.81,72784.0,405.3923,405.8085,405.326,405.6098,72784.0
2021-11-23 14:10:00,428.82,428.96,428.66,428.74,15664.0,405.6193,405.7517,405.4679,405.5436,15664.0
2021-11-23 14:15:00,428.76,428.77,428.04,428.05,54147.0,405.5625,405.572,404.8815,404.8909,54147.0
2021-11-23 14:20:00,428.09,428.7,428.09,428.44,34652.0,404.9288,405.5058,404.9288,405.2598,34652.0
2021-11-23 14:25:00,428.42,428.78,428.4,428.48,18942.0,405.2409,405.5814,405.222,405.2977,18942.0
2021-11-23 14:30:00,428.47,428.77,428.08,428.23,25399.0,405.2882,405.572,404.9193,405.0612,25399.0
2021-11-23 14:35:00,428.21,428.79,428.17,428.49,23575.0,405.0423,405.5909,405.0044,405.3071,23575.0
2021-11-23 14:40:00,428.55,428.84,428.46,428.84,33697.0,405.3639,405.6382,405.2788,405.6382,33697.0
2021-11-23 14:45:00,428.81,429.76,428.75,429.73,84346.0,405.6098,406.5084,405.5531,406.48,84346.0
2021-11-23 14:50:00,429.71,430.12,429.22,429.95,90913.0,406.4611,406.8489,405.9976,406.6881,90913.0
2021-11-23 14:55:00,429.87,430.11,429.6,429.87,54399.0,406.6125,406.8395,406.3571,406.6125,54399.0
2021-11-23 15:00:00,429.85,429.93,429.35,429.61,33313.0,406.5936,406.6692,406.1206,406.3665,33313.0
2021-11-23 15:05:00,429.64,430.17,429.64,430.13,38254.0,406.3949,406.8962,406.3949,406.8584,38254.0
2021-11-23 15:10:00,430.06,430.07,429.79,429.97,24298.0,406.7922,406.8016,406.5368,406.7071,24298.0
2021-11-23 15:15:00,430.02,430.17,429.53,429.53,24810.0,406.7544,406.8962,406.2909,406.2909,24810.0
2021-11-23 15:20:00,429.54,429.75,429.42,429.71,23919.0,406.3003,406.499,406.1868,406.4611,23919.0
2021-11-23 15:25:00,429.66,430.05,429.57,429.57,22422.0,406.4138,406.7827,406.3287,406.3287,22422.0
2021-11-23 15:30:00,429.57,430.03,429.55,429.74,16926.0,406.3287,406.7638,406.3098,406.4895,16926.0
2021-11-23 15:35:00,429.78,430.29,429.62,430.1,30444.0,406.5273,407.0097,406.376,406.83,30444.0
2021-11-23 15:40:00,430.12,430.44,430.09,430.27,34633.0,406.8489,407.1516,406.8206,406.9908,34633.0
2021-11-23 15:45:00,430.18,430.36,429.83,429.94,28939.0,406.9057,407.076,406.5746,406.6787,28939.0
2021-11-23 15:50:00,429.97,430.89,429.97,430.57,97616.0,406.7071,407.5773,406.7071,407.2746,97616.0
2021-11-23 15:55:00,430.56,430.76,430.34,430.51,135339.0,407.2651,407.4543,407.057,407.2178,135339.0
2021-11-24 09:30:00,428.56,428.67,427.86,428.37,179531.0,405.3733,405.4774,404.7112,405.1936,179531.0
2021-11-24 09:35:00,428.42,429.11,428.23,428.23,158515.0,405.2409,405.8936,405.0612,405.0612,158515.0
2021-11-24 09:40:00,428.22,428.32,427.86,428.14,56856.0,405.0517,405.1463,404.7112,404.9761,56856.0
2021-11-24 09:45:00,428.12,428.51,427.71,427.97,67244.0,404.9571,405.326,404.5693,404.8153,67244.0
2021-11-24 09:50:00,427.95,428.42,427.73,427.98,48397.0,404.7963,405.2409,404.5882,404.8247,48397.0
2021-11-24 09:55:00,428.06,428.75,428.0,428.7,91129.0,404.9004,405.5531,404.8436,405.5058,91129.0
2021-11-24 10:00:00,428.69,429.62,428.13,429.44,109970.0,405.4963,406.376,404.9666,406.2057,109970.0
2021-11-24 10:05:00,429.46,429.65,428.9,428.93,56079.0,406.2247,406.4044,405.6949,405.7233,56079.0
2021-11-24 10:10:00,428.92,429.18,428.41,428.93,50551.0,405.7139,405.9598,405.2315,405.7233,50551.0
2021-11-24 10:15:00,428.95,429.12,428.8,428.97,37823.0,405.7422,405.903,405.6004,405.7612,37823.0
2021-11-24 10:20:00,428.93,429.53,428.85,429.35,50615.0,405.7233,406.2909,405.6477,406.1206,50615.0
2021-11-24 10:25:00,429.35,429.79,429.3,429.68,43946.0,406.1206,406.5368,406.0733,406.4327,43946.0
2021-11-24 10:30:00,429.73,429.8,429.39,429.47,48061.0,406.48,406.5463,406.1584,406.2341,48061.0
2021-11-24 10:35:00,429.5,429.93,429.47,429.91,46773.0,406.2625,406.6692,406.2341,406.6503,46773.0
2021-11-24 10:40:00,429.88,429.96,429.31,429.36,33584.0,406.6219,406.6976,406.0828,406.1301,33584.0
2021-11-24 10:45:00,429.42,429.51,429.13,429.46,38589.0,406.1868,406.2719,405.9125,406.2247,38589.0
2021-11-24 10:50:00,429.52,429.85,429.52,429.75,25033.0,406.2814,406.5936,406.2814,406.499,25033.0
2021-11-24 10:55:00,429.78,429.97,429.66,429.79,27946.0,406.5273,406.7071,406.4138,406.5368,27946.0
2021-11-24 11:00:00,429.68,429.88,429.37,429.55,38052.0,406.4327,406.6219,406.1395,406.3098,38052.0
2021-11-24 11:05:00,429.59,429.93,429.59,429.88,12375.0,406.3476,406.6692,406.3476,406.6219,12375.0
2021-11-24 11:10:00,429.85,430.27,429.84,430.21,29150.0,406.5936,406.9908,406.5841,406.9341,29150.0
2021-11-24 11:15:00,430.25,430.45,430.15,430.45,23894.0,406.9719,407.1611,406.8773,407.1611,23894.0
2021-11-24 11:20:00,430.46,430.71,430.44,430.65,18098.0,407.1705,407.407,407.1516,407.3503,18098.0
2021-11-24 11:25:00,430.71,430.72,430.45,430.63,146702.0,407.407,407.4165,407.1611,407.3313,146702.0
2021-11-24 11:30:00,430.68,430.94,430.35,430.35,41538.0,407.3786,407.6246,407.0665,407.0665,41538.0
2021-11-24 11:35:00,430.36,430.47,430.17,430.36,38580.0,407.076,407.18,406.8962,407.076,38580.0
2021-11-24 11:40:00,430.37,430.48,430.22,430.42,18996.0,407.0854,407.1895,406.9435,407.1327,18996.0
2021-11-24 11:45:00,430.46,430.77,430.41,430.72,23775.0,407.1705,407.4638,407.1233,407.4165,23775.0
2021-11-24 11:50:00,430.75,430.8,430.54,430.6,41508.0,407.4449,407.4922,407.2462,407.303,41508.0
2021-11-24 11:55:00,430.61,430.61,430.25,430.36,19394.0,407.3124,407.3124,406.9719,407.076,19394.0
2021-11-24 12:00:00,430.34,430.43,430.2,430.39,14378.0,407.057,407.1422,406.9246,407.1043,14378.0
2021-11-24 12:05:00,430.39,430.49,430.18,430.27,16685.0,407.1043,407.1989,406.9057,406.9908,16685.0
2021-11-24 12:10:00,430.33,430.7,430.33,430.64,18738.0,407.0476,407.3976,407.0476,407.3408,18738.0
2021-11-24 12:15:00,430.65,430.66,430.3,430.42,19152.0,407.3503,407.3597,407.0192,407.1327,19152.0
2021-11-24 12:20:00,430.41,430.43,430.06,430.26,20516.0,407.1233,407.1422,406.7922,406.9814,20516.0
2021-11-24 12:25:00,430.21,430.21,430.07,430.15,13770.0,406.9341,406.9341,406.8016,406.8773,13770.0
2021-11-24 12:30:00,430.12,430.33,430.11,430.29,6777.0,406.8489,407.0476,406.8395,407.0097,6777.0
2021-11-24 12:35:00,430.31,430.61,430.31,430.52,26061.0,407.0287,407.3124,407.0287,407.2273,26061.0
2021-11-24 12:40:00,430.53,430.6,430.41,430.51,10017.0,407.2368,407.303,407.1233,407.2178,10017.0
2021-11-24 12:45:00,430.56,430.84,430.56,430.82,37627.0,407.2651,407.53,407.2651,407.5111,37627.0
2021-11-24 12:50:00,430.84,430.91,430.69,430.87,21319.0,407.53,407.5962,407.3881,407.5584,21319.0
2021-11-24 12:55:00,430.88,430.93,430.78,430.91,14210.0,407.5678,407.6151,407.4732,407.5962,14210.0
2021-11-24 13:00:00,430.92,431.17,430.79,430.82,36114.0,407.6057,407.8421,407.4827,407.5111,36114.0
2021-11-24 13:05:00,430.85,431.07,430.83,431.04,24007.0,407.5394,407.7475,407.5205,407.7192,24007.0
2021-11-24 13:10:00,431.04,431.13,430.99,431.06,15867.0,407.7192,407.8043,407.6719,407.7381,15867.0
2021-11-24 13:15:00,431.05,431.12,430.99,431.02,26251.0,407.7286,407.7948,407.6719,407.7002,26251.0
2021-11-24 13:20:00,431.04,431.19,430.97,431.19,12322.0,407.7192,407.8611,407.653,407.8611,12322.0
2021-11-24 13:25:00,431.15,431.24,431.01,431.06,16950.0,407.8232,407.9083,407.6908,407.7381,16950.0
2021-11-24 13:30:00,431.11,431.17,431.0,431.05,23249.0,407.7854,407.8421,407.6813,407.7286,23249.0
2021-11-24 13:35:00,431.04,431.17,430.77,430.91,29900.0,407.7192,407.8421,407.4638,407.5962,29900.0
2021-11-24 13:40:00,430.96,431.05,430.83,430.9,11826.0,407.6435,407.7286,407.5205,407.5867,11826.0
2021-11-24 13:45:00,430.88,430.99,430.82,430.99,16298.0,407.5678,407.6719,407.5111,407.6719,16298.0
2021-11-24 13:50:00,430.95,431.01,430.88,430.89,9387.0,407.634,407.6908,407.5678,407.5773,9387.0
2021-11-24 13:55:00,430.87,430.88,430.72,430.73,14864.0,407.5584,407.5678,407.4165,407.4259,14864.0
2021-11-24 14:00:00,430.72,431.32,430.41,430.68,78805.0,407.4165,407.984,407.1233,407.3786,78805.0
2021-11-24 14:05:00,430.72,430.84,430.04,430.13,70221.0,407.4165,407.53,406.7733,406.8584,70221.0
2021-11-24 14:10:00,430.18,430.18,429.68,430.11,60713.0,406.9057,406.9057,406.4327,406.8395,60713.0
2021-11-24 14:15:00,430.08,430.66,430.04,430.57,43857.0,406.8111,407.3597,406.7733,407.2746,43857.0
2021-11-24 14:20:00,430.57,430.62,430.35,430.55,26374.0,407.2746,407.3219,407.0665,407.2557,26374.0
2021-11-24 14:25:00,430.53,430.6,430.09,430.1,23660.0,407.2368,407.303,406.8206,406.83,23660.0
2021-11-24 14:30:00,430.19,430.57,430.19,430.36,23691.0,406.9152,407.2746,406.9152,407.076,23691.0
2021-11-24 14:35:00,430.37,430.44,430.3,430.34,18919.0,407.0854,407.1516,407.0192,407.057,18919.0
2021-11-24 14:40:00,430.3,430.82,430.22,430.79,20596.0,407.0192,407.5111,406.9435,407.4827,20596.0
2021-11-24 14:45:00,430.76,430.99,430.72,430.76,15791.0,407.4543,407.6719,407.4165,407.4543,15791.0
2021-11-24 14:50:00,430.78,431.09,430.75,430.95,26099.0,407.4732,407.7665,407.4449,407.634,26099.0
2021-11-24 14:55:00,430.96,431.07,430.86,430.86,36787.0,407.6435,407.7475,407.5489,407.5489,36787.0
2021-11-24 15:00:00,430.86,430.97,430.69,430.87,47007.0,407.5489,407.653,407.3881,407.5584,47007.0
2021-11-24 15:05:00,430.89,431.42,430.85,431.4,34082.0,407.5773,408.0786,407.5394,408.0597,34082.0
2021-11-24 15:10:00,431.37,431.47,431.24,431.46,38816.0,408.0313,408.1259,407.9083,408.1164,38816.0
2021-11-24 15:15:00,431.44,431.59,431.33,431.51,35067.0,408.0975,408.2394,407.9935,408.1637,35067.0
2021-11-24 15:20:00,431.53,431.64,431.41,431.42,27289.0,408.1827,408.2867,408.0691,408.0786,27289.0
2021-11-24 15:25:00,431.43,431.6,431.42,431.59,14163.0,408.0881,408.2489,408.0786,408.2394,14163.0
2021-11-24 15:30:00,431.54,431.57,431.12,431.27,71219.0,408.1921,408.2205,407.7948,407.9367,71219.0
2021-11-24 15:35:00,431.24,431.65,431.24,431.57,30869.0,407.9083,408.2962,407.9083,408.2205,30869.0
2021-11-24 15:40:00,431.56,431.57,431.22,431.37,77681.0,408.211,408.2205,407.8894,408.0313,77681.0
2021-11-24 15:45:00,431.35,431.38,431.09,431.25,81019.0,408.0124,408.0408,407.7665,407.9178,81019.0
2021-11-24 15:50:00,431.23,431.75,431.19,431.68,89514.0,407.8989,408.3908,407.8611,408.3245,89514.0
2021-11-24 15:55:00,431.67,431.72,431.43,431.58,112556.0,408.3151,408.3624,408.0881,408.23,112556.0
2021-11-26 09:30:00,425.19,426.11,424.81,426.09,356291.0,402.1857,403.0559,401.8262,403.037,356291.0
2021-11-26 09:35:00,426.17,426.52,425.37,425.5,132184.0,403.1127,403.4437,402.3559,402.4789,132184.0
2021-11-26 09:40:00,425.6,425.78,424.59,424.65,112787.0,402.5735,402.7438,401.6181,401.6749,112787.0
2021-11-26 09:45:00,424.57,424.57,423.56,423.7,130133.0,401.5992,401.5992,400.6439,400.7763,130133.0
2021-11-26 09:50:00,423.71,424.35,423.51,424.08,103618.0,400.7857,401.3911,400.5966,401.1357,103618.0
2021-11-26 09:55:00,424.07,424.6,423.64,424.35,105388.0,401.1263,401.6276,400.7195,401.3911,105388.0
2021-11-26 10:00:00,424.3,424.3,423.17,423.19,123740.0,401.3438,401.3438,400.275,400.2939,123740.0
2021-11-26 10:05:00,423.19,423.94,423.19,423.34,122648.0,400.2939,401.0033,400.2939,400.4358,122648.0
2021-11-26 10:10:00,423.34,423.42,422.71,422.91,146253.0,400.4358,400.5114,399.8399,400.029,146253.0
2021-11-26 10:15:00,422.88,423.04,422.06,422.72,171308.0,400.0007,400.152,399.225,399.8493,171308.0
2021-11-26 10:20:00,422.76,423.74,422.74,423.35,139133.0,399.8871,400.8141,399.8682,400.4452,139133.0
2021-11-26 10:25:00,423.4,423.86,423.04,423.86,181810.0,400.4925,400.9276,400.152,400.9276,181810.0
2021-11-26 10:30:00,423.81,424.04,423.21,423.77,77579.0,400.8803,401.0979,400.3128,400.8425,77579.0
2021-11-26 10:35:00,423.81,424.18,423.63,423.9,64333.0,400.8803,401.2303,400.7101,400.9655,64333.0
2021-11-26 10:40:00,423.93,424.16,423.37,423.59,66917.0,400.9938,401.2114,400.4641,400.6722,66917.0
2021-11-26 10:45:00,423.6,423.7,423.18,423.63,72735.0,400.6817,400.7763,400.2844,400.7101,72735.0
2021-11-26 10:50:00,423.58,423.7,423.05,423.12,66718.0,400.6628,400.7763,400.1615,400.2277,66718.0
2021-11-26 10:55:00,423.1,423.23,422.7,423.21,95979.0,400.2087,400.3317,399.8304,400.3128,95979.0
2021-11-26 11:00:00,423.12,423.12,422.25,422.27,48994.0,400.2277,400.2277,399.4047,399.4237,48994.0
2021-11-26 11:05:00,422.33,423.08,422.31,422.99,129294.0,399.4804,400.1898,399.4615,400.1047,129294.0
2021-11-26 11:10:00,422.94,423.01,422.08,422.15,51910.0,400.0574,400.1236,399.2439,399.3101,51910.0
2021-11-26 11:15:00,422.17,422.27,421.4,421.55,135390.0,399.3291,399.4237,398.6007,398.7426,135390.0
2021-11-26 11:20:00,421.56,421.57,421.23,421.43,82956.0,398.7521,398.7615,398.4399,398.6291,82956.0
2021-11-26 11:25:00,421.45,421.97,421.44,421.97,72826.0,398.648,399.1399,398.6386,399.1399,72826.0
2021-11-26 11:30:00,421.93,422.09,421.56,421.8,70497.0,399.1021,399.2534,398.7521,398.9791,70497.0
2021-11-26 11:35:00,421.79,422.68,421.78,422.62,63150.0,398.9696,399.8115,398.9602,399.7547,63150.0
2021-11-26 11:40:00,422.61,422.64,422.09,422.41,64405.0,399.7453,399.7736,399.2534,399.5561,64405.0
2021-11-26 11:45:00,422.39,422.6,422.16,422.21,60980.0,399.5372,399.7358,399.3196,399.3669,60980.0
2021-11-26 11:50:00,422.23,422.43,421.42,421.43,85036.0,399.3858,399.575,398.6196,398.6291,85036.0
2021-11-26 11:55:00,421.45,422.2,421.45,421.95,70150.0,398.648,399.3574,398.648,399.121,70150.0
2021-11-26 12:00:00,421.96,422.43,421.7,422.09,53595.0,399.1304,399.575,398.8845,399.2534,53595.0
2021-11-26 12:05:00,422.09,422.96,421.99,422.83,57661.0,399.2534,400.0763,399.1588,399.9534,57661.0
2021-11-26 12:10:00,422.81,423.22,422.35,422.6,67883.0,399.9344,400.3223,399.4993,399.7358,67883.0
2021-11-26 12:15:00,422.62,422.73,422.34,422.35,71621.0,399.7547,399.8588,399.4899,399.4993,71621.0
2021-11-26 12:20:00,422.35,422.87,422.21,422.79,97884.0,399.4993,399.9912,399.3669,399.9155,97884.0
2021-11-26 12:25:00,422.8,423.55,422.77,423.51,81926.0,399.925,400.6344,399.8966,400.5966,81926.0
2021-11-26 12:30:00,423.5,423.87,423.37,423.82,89281.0,400.5871,400.9371,400.4641,400.8898,89281.0
2021-11-26 12:35:00,423.85,424.31,423.82,423.98,82761.0,400.9182,401.3533,400.8898,401.0411,82761.0
2021-11-26 12:40:00,424.01,424.06,423.38,423.58,82474.0,401.0695,401.1168,400.4736,400.6628,82474.0
2021-11-26 12:45:00,423.59,423.67,422.5,422.52,122467.0,400.6722,400.7479,399.6412,399.6601,122467.0
2021-11-26 12:50:00,422.49,422.49,420.94,420.95,178955.0,399.6318,399.6318,398.1656,398.1751,178955.0
2021-11-26 12:55:00,420.96,423.12,420.9,422.04,558957.0,398.1845,400.2277,398.1278,399.2061,558957.0
2021-11-29 09:30:00,426.69,427.17,426.13,426.23,521107.0,403.6045,404.0585,403.0748,403.1694,521107.0
2021-11-29 09:35:00,426.2,426.3,425.83,426.28,115178.0,403.141,403.2356,402.791,403.2167,115178.0
2021-11-29 09:40:00,426.2,426.28,425.9,426.03,117441.0,403.141,403.2167,402.8573,402.9802,117441.0
2021-11-29 09:45:00,426.09,426.14,425.2,425.52,74898.0,403.037,403.0843,402.1951,402.4978,74898.0
2021-11-29 09:50:00,425.45,426.09,425.41,425.74,90203.0,402.4316,403.037,402.3938,402.7059,90203.0
2021-11-29 09:55:00,425.79,426.28,425.59,426.17,80105.0,402.7532,403.2167,402.564,403.1127,80105.0
2021-11-29 10:00:00,426.17,426.45,425.76,425.82,104596.0,403.1127,403.3775,402.7248,402.7816,104596.0
2021-11-29 10:05:00,425.71,426.13,425.58,426.0,58877.0,402.6775,403.0748,402.5546,402.9518,58877.0
2021-11-29 10:10:00,425.96,426.33,425.84,425.84,34630.0,402.914,403.264,402.8005,402.8005,34630.0
2021-11-29 10:15:00,425.95,426.28,425.75,426.26,29520.0,402.9046,403.2167,402.7154,403.1978,29520.0
2021-11-29 10:20:00,426.25,426.26,425.77,426.08,42352.0,403.1883,403.1978,402.7343,403.0275,42352.0
2021-11-29 10:25:00,426.18,426.28,425.35,425.36,43151.0,403.1221,403.2167,402.337,402.3465,43151.0
2021-11-29 10:30:00,425.35,425.65,424.95,425.33,54841.0,402.337,402.6208,401.9587,402.3181,54841.0
2021-11-29 10:35:00,425.32,425.75,424.66,424.97,41818.0,402.3086,402.7154,401.6843,401.9776,41818.0
2021-11-29 10:40:00,425.0,425.14,424.55,425.03,24266.0,402.006,402.1384,401.5803,402.0343,24266.0
2021-11-29 10:45:00,425.02,425.3,424.78,424.86,57265.0,402.0249,402.2897,401.7979,401.8735,57265.0
2021-11-29 10:50:00,424.83,425.28,424.68,424.9,36515.0,401.8452,402.2708,401.7033,401.9114,36515.0
2021-11-29 10:55:00,424.91,425.36,424.91,425.28,34897.0,401.9208,402.3465,401.9208,402.2708,34897.0
2021-11-29 11:00:00,425.34,425.56,425.04,425.44,38635.0,402.3276,402.5357,402.0438,402.4221,38635.0
2021-11-29 11:05:00,425.44,425.99,425.42,425.83,39028.0,402.4221,402.9424,402.4032,402.791,39028.0
2021-11-29 11:10:00,425.89,425.99,425.74,425.81,24688.0,402.8478,402.9424,402.7059,402.7721,24688.0
2021-11-29 11:15:00,425.88,426.02,425.64,425.66,27436.0,402.8383,402.9708,402.6113,402.6302,27436.0
2021-11-29 11:20:00,425.66,426.08,425.66,425.99,29661.0,402.6302,403.0275,402.6302,402.9424,29661.0
2021-11-29 11:25:00,425.95,426.2,425.69,425.75,120131.0,402.9046,403.141,402.6586,402.7154,120131.0
2021-11-29 11:30:00,425.76,426.47,425.74,426.15,75335.0,402.7248,403.3964,402.7059,403.0937,75335.0
2021-11-29 11:35:00,426.16,426.73,426.13,426.65,48234.0,403.1032,403.6424,403.0748,403.5667,48234.0
2021-11-29 11:40:00,426.6,426.9,426.6,426.87,43014.0,403.5194,403.8032,403.5194,403.7748,43014.0
2021-11-29 11:45:00,426.91,427.02,426.7,426.72,43060.0,403.8126,403.9167,403.614,403.6329,43060.0
2021-11-29 11:50:00,426.7,427.0,426.61,426.83,32627.0,403.614,403.8977,403.5288,403.7369,32627.0
2021-11-29 11:55:00,426.85,427.1,426.85,427.08,17880.0,403.7559,403.9923,403.7559,403.9734,17880.0
2021-11-29 12:00:00,427.09,427.37,427.06,427.33,23265.0,403.9829,404.2477,403.9545,404.2099,23265.0
2021-11-29 12:05:00,427.38,427.68,427.38,427.43,49904.0,404.2572,404.541,404.2572,404.3045,49904.0
2021-11-29 12:10:00,427.46,427.57,427.42,427.5,14797.0,404.3329,404.4369,404.295,404.3707,14797.0
2021-11-29 12:15:00,427.5,427.93,427.5,427.91,33777.0,404.3707,404.7774,404.3707,404.7585,33777.0
2021-11-29 12:20:00,427.88,428.27,427.87,428.27,56188.0,404.7301,405.099,404.7207,405.099,56188.0
2021-11-29 12:25:00,428.28,428.28,428.02,428.16,30775.0,405.1085,405.1085,404.8626,404.995,30775.0
2021-11-29 12:30:00,428.19,428.66,428.13,428.63,57222.0,405.0234,405.4679,404.9666,405.4396,57222.0
2021-11-29 12:35:00,428.61,428.75,428.42,428.46,93627.0,405.4206,405.5531,405.2409,405.2788,93627.0
2021-11-29 12:40:00,428.47,428.67,428.46,428.67,27454.0,405.2882,405.4774,405.2788,405.4774,27454.0
2021-11-29 12:45:00,428.66,428.73,428.59,428.68,39782.0,405.4679,405.5341,405.4017,405.4869,39782.0
2021-11-29 12:50:00,428.63,428.63,428.4,428.41,30137.0,405.4396,405.4396,405.222,405.2315,30137.0
2021-11-29 12:55:00,428.45,428.66,428.45,428.6,19640.0,405.2693,405.4679,405.2693,405.4112,19640.0
2021-11-29 13:00:00,428.59,428.77,428.59,428.68,18445.0,405.4017,405.572,405.4017,405.4869,18445.0
2021-11-29 13:05:00,428.65,428.98,428.62,428.91,22375.0,405.4585,405.7706,405.4301,405.7044,22375.0
2021-11-29 13:10:00,428.93,428.97,428.62,428.67,20957.0,405.7233,405.7612,405.4301,405.4774,20957.0
2021-11-29 13:15:00,428.68,428.76,428.39,428.53,58928.0,405.4869,405.5625,405.2125,405.345,58928.0
2021-11-29 13:20:00,428.53,428.57,428.33,428.41,25543.0,405.345,405.3828,405.1558,405.2315,25543.0
2021-11-29 13:25:00,428.41,428.51,428.26,428.51,19328.0,405.2315,405.326,405.0896,405.326,19328.0
2021-11-29 13:30:00,428.52,428.76,428.48,428.62,45868.0,405.3355,405.5625,405.2977,405.4301,45868.0
2021-11-29 13:35:00,428.6,428.61,428.12,428.15,33909.0,405.4112,405.4206,404.9571,404.9855,33909.0
2021-11-29 13:40:00,428.17,428.35,428.16,428.29,27388.0,405.0044,405.1747,404.995,405.118,27388.0
2021-11-29 13:45:00,428.28,428.53,428.26,428.5,9899.0,405.1085,405.345,405.0896,405.3166,9899.0
2021-11-29 13:50:00,428.49,428.49,428.34,428.48,13017.0,405.3071,405.3071,405.1652,405.2977,13017.0
2021-11-29 13:55:00,428.49,428.7,428.48,428.69,28311.0,405.3071,405.5058,405.2977,405.4963,28311.0
2021-11-29 14:00:00,428.7,428.72,428.39,428.6,11727.0,405.5058,405.5247,405.2125,405.4112,11727.0
2021-11-29 14:05:00,428.57,428.71,428.48,428.54,49230.0,405.3828,405.5152,405.2977,405.3544,49230.0
2021-11-29 14:10:00,428.54,428.64,428.52,428.62,29281.0,405.3544,405.449,405.3355,405.4301,29281.0
2021-11-29 14:15:00,428.62,428.64,428.35,428.42,51277.0,405.4301,405.449,405.1747,405.2409,51277.0
2021-11-29 14:20:00,428.4,428.59,428.32,428.42,15925.0,405.222,405.4017,405.1463,405.2409,15925.0
2021-11-29 14:25:00,428.46,428.48,428.32,428.36,8933.0,405.2788,405.2977,405.1463,405.1842,8933.0
2021-11-29 14:30:00,428.39,428.44,428.17,428.34,32888.0,405.2125,405.2598,405.0044,405.1652,32888.0
2021-11-29 14:35:00,428.3,428.31,427.94,428.06,23294.0,405.1274,405.1369,404.7869,404.9004,23294.0
2021-11-29 14:40:00,428.08,428.35,428.08,428.29,74461.0,404.9193,405.1747,404.9193,405.118,74461.0
2021-11-29 14:45:00,428.32,428.41,428.18,428.28,22786.0,405.1463,405.2315,405.0139,405.1085,22786.0
2021-11-29 14:50:00,428.28,428.5,428.07,428.09,40739.0,405.1085,405.3166,404.9099,404.9288,40739.0
2021-11-29 14:55:00,428.11,428.21,428.03,428.21,22873.0,404.9477,405.0423,404.872,405.0423,22873.0
2021-11-29 15:00:00,428.22,428.39,428.19,428.2,16405.0,405.0517,405.2125,405.0234,405.0328,16405.0
2021-11-29 15:05:00,428.21,428.36,427.98,428.34,20832.0,405.0423,405.1842,404.8247,405.1652,20832.0
2021-11-29 15:10:00,428.3,428.6,428.26,428.56,45722.0,405.1274,405.4112,405.0896,405.3733,45722.0
2021-11-29 15:15:00,428.59,428.79,428.39,428.55,88028.0,405.4017,405.5909,405.2125,405.3639,88028.0
2021-11-29 15:20:00,428.56,428.56,428.2,428.28,20999.0,405.3733,405.3733,405.0328,405.1085,20999.0
2021-11-29 15:25:00,428.3,428.45,428.24,428.26,19424.0,405.1274,405.2693,405.0707,405.0896,19424.0
2021-11-29 15:30:00,428.2,428.45,428.08,428.43,26783.0,405.0328,405.2693,404.9193,405.2504,26783.0
2021-11-29 15:35:00,428.44,428.44,428.15,428.26,26364.0,405.2598,405.2598,404.9855,405.0896,26364.0
2021-11-29 15:40:00,428.25,428.25,427.82,428.03,42021.0,405.0801,405.0801,404.6734,404.872,42021.0
2021-11-29 15:45:00,428.01,428.01,427.68,427.95,100890.0,404.8531,404.8531,404.541,404.7963,100890.0
2021-11-29 15:50:00,427.95,427.95,427.45,427.72,91044.0,404.7963,404.7963,404.3234,404.5788,91044.0
2021-11-29 15:55:00,427.75,427.92,426.93,427.21,208067.0,404.6072,404.768,403.8315,404.0964,208067.0
2021-11-30 09:30:00,424.76,425.54,424.27,425.17,353031.0,401.7789,402.5167,401.3154,402.1668,353031.0
2021-11-30 09:35:00,425.17,425.26,423.96,424.44,129303.0,402.1668,402.2519,401.0222,401.4763,129303.0
2021-11-30 09:40:00,424.53,425.04,424.19,424.8,81599.0,401.5614,402.0438,401.2398,401.8168,81599.0
2021-11-30 09:45:00,424.81,425.09,424.25,424.26,107033.0,401.8262,402.0911,401.2965,401.306,107033.0
2021-11-30 09:50:00,424.38,424.99,424.0,424.96,98801.0,401.4195,401.9965,401.0601,401.9681,98801.0
2021-11-30 09:55:00,424.91,425.68,424.82,425.21,120053.0,401.9208,402.6492,401.8357,402.2046,120053.0
2021-11-30 10:00:00,425.13,425.88,425.0,425.73,92959.0,402.1289,402.8383,402.006,402.6965,92959.0
2021-11-30 10:05:00,425.73,426.52,425.65,426.34,80939.0,402.6965,403.4437,402.6208,403.2735,80939.0
2021-11-30 10:10:00,426.3,426.52,425.62,425.75,65943.0,403.2356,403.4437,402.5924,402.7154,65943.0
2021-11-30 10:15:00,425.7,426.13,425.64,425.67,39457.0,402.6681,403.0748,402.6113,402.6397,39457.0
2021-11-30 10:20:00,425.74,425.77,424.93,425.14,54302.0,402.7059,402.7343,401.9397,402.1384,54302.0
2021-11-30 10:25:00,425.12,425.54,425.0,425.53,36627.0,402.1195,402.5167,402.006,402.5073,36627.0
2021-11-30 10:30:00,425.56,426.3,425.51,426.23,51127.0,402.5357,403.2356,402.4884,403.1694,51127.0
2021-11-30 10:35:00,426.24,426.63,424.73,425.28,127126.0,403.1789,403.5478,401.7506,402.2708,127126.0
2021-11-30 10:40:00,425.35,425.74,425.06,425.19,43132.0,402.337,402.7059,402.0627,402.1857,43132.0
2021-11-30 10:45:00,425.21,425.3,423.6,423.68,130019.0,402.2046,402.2897,400.6817,400.7574,130019.0
2021-11-30 10:50:00,423.69,423.88,422.08,422.25,168117.0,400.7668,400.9465,399.2439,399.4047,168117.0
2021-11-30 10:55:00,422.27,422.31,421.09,421.1,198300.0,399.4237,399.4615,398.3075,398.317,198300.0
2021-11-30 11:00:00,421.13,421.56,420.31,421.26,157268.0,398.3453,398.7521,397.5697,398.4683,157268.0
2021-11-30 11:05:00,421.18,421.61,420.94,421.41,85300.0,398.3926,398.7994,398.1656,398.6102,85300.0
2021-11-30 11:10:00,421.39,422.35,420.97,422.33,133819.0,398.5913,399.4993,398.194,399.4804,133819.0
2021-11-30 11:15:00,422.32,422.81,421.93,422.07,102677.0,399.471,399.9344,399.1021,399.2345,102677.0
2021-11-30 11:20:00,422.02,422.47,421.36,421.36,51861.0,399.1872,399.6128,398.5629,398.5629,51861.0
2021-11-30 11:25:00,421.33,421.98,421.33,421.7,45020.0,398.5345,399.1493,398.5345,398.8845,45020.0
2021-11-30 11:30:00,421.67,422.09,421.05,421.05,47417.0,398.8561,399.2534,398.2697,398.2697,47417.0
2021-11-30 11:35:00,421.04,421.55,420.99,421.26,52796.0,398.2602,398.7426,398.2129,398.4683,52796.0
2021-11-30 11:40:00,421.15,421.18,420.3,420.56,51625.0,398.3643,398.3926,397.5602,397.8062,51625.0
2021-11-30 11:45:00,420.61,420.72,419.66,420.18,82849.0,397.8535,397.9575,396.9549,397.4467,82849.0
2021-11-30 11:50:00,420.09,420.24,419.45,419.58,76213.0,397.3616,397.5035,396.7562,396.8792,76213.0
2021-11-30 11:55:00,419.63,420.46,419.47,420.45,45235.0,396.9265,397.7116,396.7751,397.7021,45235.0
2021-11-30 12:00:00,420.4,420.4,419.34,419.55,43980.0,397.6548,397.6548,396.6522,396.8508,43980.0
2021-11-30 12:05:00,419.55,419.85,419.23,419.41,30979.0,396.8508,397.1346,396.5481,396.7184,30979.0
2021-11-30 12:10:00,419.45,420.16,419.12,419.62,69683.0,396.7562,397.4278,396.4441,396.917,69683.0
2021-11-30 12:15:00,419.66,420.53,419.62,420.47,74530.0,396.9549,397.7778,396.917,397.721,74530.0
2021-11-30 12:20:00,420.5,420.73,420.03,420.72,60394.0,397.7494,397.967,397.3048,397.9575,60394.0
2021-11-30 12:25:00,420.68,420.95,420.55,420.75,45918.0,397.9197,398.1751,397.7967,397.9859,45918.0
2021-11-30 12:30:00,420.75,421.08,420.35,420.78,35351.0,397.9859,398.298,397.6075,398.0143,35351.0
2021-11-30 12:35:00,420.79,421.0,420.48,420.63,76783.0,398.0237,398.2224,397.7305,397.8724,76783.0
2021-11-30 12:40:00,420.75,421.02,420.3,420.93,61899.0,397.9859,398.2413,397.5602,398.1562,61899.0
2021-11-30 12:45:00,420.92,421.09,420.43,420.52,30260.0,398.1467,398.3075,397.6832,397.7683,30260.0
2021-11-30 12:50:00,420.62,420.96,420.45,420.74,24128.0,397.8629,398.1845,397.7021,397.9764,24128.0
2021-11-30 12:55:00,420.8,420.92,419.99,420.29,67358.0,398.0332,398.1467,397.267,397.5508,67358.0
2021-11-30 13:00:00,420.33,420.5,419.74,419.81,40855.0,397.5886,397.7494,397.0305,397.0968,40855.0
2021-11-30 13:05:00,419.83,420.3,419.8,419.92,23382.0,397.1157,397.5602,397.0873,397.2008,23382.0
2021-11-30 13:10:00,419.89,420.03,419.68,419.8,25257.0,397.1724,397.3048,396.9738,397.0873,25257.0
2021-11-30 13:15:00,419.79,420.29,419.76,419.87,25533.0,397.0778,397.5508,397.0495,397.1535,25533.0
2021-11-30 13:20:00,419.89,420.4,419.64,420.35,27537.0,397.1724,397.6548,396.9359,397.6075,27537.0
2021-11-30 13:25:00,420.27,420.48,420.0,420.27,26222.0,397.5319,397.7305,397.2765,397.5319,26222.0
2021-11-30 13:30:00,420.3,420.76,420.18,420.59,106464.0,397.5602,397.9954,397.4467,397.8345,106464.0
2021-11-30 13:35:00,420.55,421.24,420.51,421.19,53098.0,397.7967,398.4494,397.7589,398.4021,53098.0
2021-11-30 13:40:00,421.19,421.2,420.92,421.01,89343.0,398.4021,398.4115,398.1467,398.2318,89343.0
2021-11-30 13:45:00,421.06,421.22,420.99,421.15,20767.0,398.2791,398.4305,398.2129,398.3643,20767.0
2021-11-30 13:50:00,421.15,421.66,421.14,421.65,21963.0,398.3643,398.8467,398.3548,398.8372,21963.0
2021-11-30 13:55:00,421.68,421.97,421.59,421.97,37208.0,398.8656,399.1399,398.7804,399.1399,37208.0
2021-11-30 14:00:00,421.9,422.01,421.6,421.89,32273.0,399.0737,399.1777,398.7899,399.0642,32273.0
2021-11-30 14:05:00,421.79,422.06,421.41,422.04,63132.0,398.9696,399.225,398.6102,399.2061,63132.0
2021-11-30 14:10:00,422.0,422.23,421.96,422.04,29878.0,399.1683,399.3858,399.1304,399.2061,29878.0
2021-11-30 14:15:00,422.12,422.13,421.69,421.97,15566.0,399.2818,399.2912,398.875,399.1399,15566.0
2021-11-30 14:20:00,422.05,422.05,421.8,421.92,20888.0,399.2156,399.2156,398.9791,399.0926,20888.0
2021-11-30 14:25:00,421.91,422.32,421.5,421.56,25239.0,399.0831,399.471,398.6953,398.7521,25239.0
2021-11-30 14:30:00,421.54,421.9,421.33,421.72,17239.0,398.7332,399.0737,398.5345,398.9034,17239.0
2021-11-30 14:35:00,421.69,421.94,421.52,421.52,32351.0,398.875,399.1115,398.7142,398.7142,32351.0
2021-11-30 14:40:00,421.63,421.8,421.02,421.09,18046.0,398.8183,398.9791,398.2413,398.3075,18046.0
2021-11-30 14:45:00,421.1,421.22,420.51,420.53,26314.0,398.317,398.4305,397.7589,397.7778,26314.0
2021-11-30 14:50:00,420.57,420.69,420.07,420.33,49718.0,397.8156,397.9291,397.3427,397.5886,49718.0
2021-11-30 14:55:00,420.35,420.58,420.14,420.54,40840.0,397.6075,397.8251,397.4089,397.7873,40840.0
2021-11-30 15:00:00,420.44,420.78,420.29,420.55,47480.0,397.6927,398.0143,397.5508,397.7967,47480.0
2021-11-30 15:05:00,420.53,420.7,420.04,420.05,24126.0,397.7778,397.9386,397.3143,397.3238,24126.0
2021-11-30 15:10:00,420.11,420.47,420.0,420.02,52501.0,397.3805,397.721,397.2765,397.2954,52501.0
2021-11-30 15:15:00,420.01,420.31,420.01,420.26,45750.0,397.2859,397.5697,397.2859,397.5224,45750.0
2021-11-30 15:20:00,420.18,420.46,419.95,419.95,49489.0,397.4467,397.7116,397.2292,397.2292,49489.0
2021-11-30 15:25:00,419.99,420.1,419.57,419.7,65158.0,397.267,397.3711,396.8697,396.9927,65158.0
2021-11-30 15:30:00,419.67,420.39,419.6,420.09,74675.0,396.9643,397.6454,396.8981,397.3616,74675.0
2021-11-30 15:35:00,420.07,420.1,419.55,419.8,73350.0,397.3427,397.3711,396.8508,397.0873,73350.0
2021-11-30 15:40:00,419.74,420.42,419.68,420.36,56443.0,397.0305,397.6737,396.9738,397.617,56443.0
2021-11-30 15:45:00,420.3,420.72,419.63,419.68,96808.0,397.5602,397.9575,396.9265,396.9738,96808.0
2021-11-30 15:50:00,419.64,419.65,418.63,418.84,212861.0,396.9359,396.9454,395.9806,396.1792,212861.0
2021-11-30 15:55:00,418.89,420.02,418.86,419.03,498468.0,396.2265,397.2954,396.1981,396.359,498468.0
2021-12-01 09:30:00,424.41,424.62,423.33,423.41,232144.0,401.4479,401.6465,400.4263,400.502,232144.0
2021-12-01 09:35:00,423.39,423.67,423.16,423.41,70003.0,400.4831,400.7479,400.2655,400.502,70003.0
2021-12-01 09:40:00,423.38,424.09,423.34,424.04,65786.0,400.4736,401.1452,400.4358,401.0979,65786.0
2021-12-01 09:45:00,423.93,424.35,423.75,423.85,87775.0,400.9938,401.3911,400.8236,400.9182,87775.0
2021-12-01 09:50:00,423.67,424.05,423.58,423.78,41214.0,400.7479,401.1074,400.6628,400.852,41214.0
2021-12-01 09:55:00,423.8,424.46,423.75,424.28,52392.0,400.8709,401.4952,400.8236,401.3249,52392.0
2021-12-01 10:00:00,424.3,425.37,424.3,424.91,101451.0,401.3438,402.3559,401.3438,401.9208,101451.0
2021-12-01 10:05:00,424.95,425.58,424.94,425.54,49048.0,401.9587,402.5546,401.9492,402.5167,49048.0
2021-12-01 10:10:00,425.57,425.68,425.17,425.34,73176.0,402.5451,402.6492,402.1668,402.3276,73176.0
2021-12-01 10:15:00,425.33,425.84,425.33,425.69,41344.0,402.3181,402.8005,402.3181,402.6586,41344.0
2021-12-01 10:20:00,425.7,425.8,425.11,425.5,37026.0,402.6681,402.7627,402.11,402.4789,37026.0
2021-12-01 10:25:00,425.59,425.66,425.01,425.02,38151.0,402.564,402.6302,402.0154,402.0249,38151.0
2021-12-01 10:30:00,425.04,425.56,425.04,425.12,50205.0,402.0438,402.5357,402.0438,402.1195,50205.0
2021-12-01 10:35:00,425.16,425.3,424.58,424.58,54707.0,402.1573,402.2897,401.6087,401.6087,54707.0
2021-12-01 10:40:00,424.59,425.26,424.05,425.16,62046.0,401.6181,402.2519,401.1074,402.1573,62046.0
2021-12-01 10:45:00,425.18,425.75,425.13,425.7,167513.0,402.1762,402.7154,402.1289,402.6681,167513.0
2021-12-01 10:50:00,425.72,426.06,425.54,426.02,57556.0,402.687,403.0086,402.5167,402.9708,57556.0
2021-12-01 10:55:00,426.05,426.2,425.74,426.13,44259.0,402.9991,403.141,402.7059,403.0748,44259.0
2021-12-01 11:00:00,426.15,426.19,425.86,425.93,31575.0,403.0937,403.1316,402.8194,402.8856,31575.0
2021-12-01 11:05:00,425.9,426.19,425.87,426.12,38401.0,402.8573,403.1316,402.8289,403.0654,38401.0
2021-12-01 11:10:00,426.12,426.92,426.11,426.9,183796.0,403.0654,403.8221,403.0559,403.8032,183796.0
2021-12-01 11:15:00,426.91,427.14,426.72,427.04,41080.0,403.8126,404.0302,403.6329,403.9356,41080.0
2021-12-01 11:20:00,427.05,427.11,426.86,427.11,54070.0,403.945,404.0018,403.7653,404.0018,54070.0
2021-12-01 11:25:00,427.11,427.23,426.8,426.84,96585.0,404.0018,404.1153,403.7086,403.7464,96585.0
2021-12-01 11:30:00,426.85,427.11,426.47,426.66,56666.0,403.7559,404.0018,403.3964,403.5761,56666.0
2021-12-01 11:35:00,426.76,426.83,426.45,426.48,32336.0,403.6707,403.7369,403.3775,403.4059,32336.0
2021-12-01 11:40:00,426.6,426.71,426.42,426.52,16702.0,403.5194,403.6234,403.3491,403.4437,16702.0
2021-12-01 11:45:00,426.49,426.55,426.0,426.46,41911.0,403.4153,403.4721,402.9518,403.387,41911.0
2021-12-01 11:50:00,426.34,426.34,425.8,425.8,24357.0,403.2735,403.2735,402.7627,402.7627,24357.0
2021-12-01 11:55:00,425.82,425.84,425.0,425.38,47740.0,402.7816,402.8005,402.006,402.3654,47740.0
2021-12-01 12:00:00,425.44,425.83,425.16,425.83,31082.0,402.4221,402.791,402.1573,402.791,31082.0
2021-12-01 12:05:00,425.8,426.02,425.5,425.7,21880.0,402.7627,402.9708,402.4789,402.6681,21880.0
2021-12-01 12:10:00,425.64,426.0,425.56,425.95,20572.0,402.6113,402.9518,402.5357,402.9046,20572.0
2021-12-01 12:15:00,425.97,426.43,425.92,426.18,69974.0,402.9235,403.3586,402.8762,403.1221,69974.0
2021-12-01 12:20:00,426.22,426.37,425.73,425.75,46695.0,403.1599,403.3018,402.6965,402.7154,46695.0
2021-12-01 12:25:00,425.77,425.9,425.2,425.34,76727.0,402.7343,402.8573,402.1951,402.3276,76727.0
2021-12-01 12:30:00,425.4,425.71,425.21,425.57,65237.0,402.3843,402.6775,402.2046,402.5451,65237.0
2021-12-01 12:35:00,425.54,425.57,425.14,425.57,12869.0,402.5167,402.5451,402.1384,402.5451,12869.0
2021-12-01 12:40:00,425.64,425.64,425.31,425.41,15617.0,402.6113,402.6113,402.2992,402.3938,15617.0
2021-12-01 12:45:00,425.4,425.47,425.07,425.17,18047.0,402.3843,402.4505,402.0722,402.1668,18047.0
2021-12-01 12:50:00,425.14,425.14,424.19,424.21,47854.0,402.1384,402.1384,401.2398,401.2587,47854.0
2021-12-01 12:55:00,424.19,424.19,423.18,423.4,42578.0,401.2398,401.2398,400.2844,400.4925,42578.0
2021-12-01 13:00:00,423.29,424.02,423.29,423.55,47523.0,400.3885,401.079,400.3885,400.6344,47523.0
2021-12-01 13:05:00,423.68,423.76,422.34,422.51,96806.0,400.7574,400.833,399.4899,399.6507,96806.0
2021-12-01 13:10:00,422.56,422.63,422.08,422.55,93204.0,399.698,399.7642,399.2439,399.6885,93204.0
2021-12-01 13:15:00,422.58,422.95,421.81,421.85,70326.0,399.7169,400.0669,398.9885,399.0264,70326.0
2021-12-01 13:20:00,421.88,422.84,421.88,422.78,72632.0,399.0548,399.9628,399.0548,399.9061,72632.0
2021-12-01 13:25:00,422.75,423.25,422.7,423.16,47272.0,399.8777,400.3506,399.8304,400.2655,47272.0
2021-12-01 13:30:00,423.15,423.26,422.54,422.82,60048.0,400.256,400.3601,399.679,399.9439,60048.0
2021-12-01 13:35:00,422.8,423.06,422.57,422.82,24238.0,399.925,400.1709,399.7074,399.9439,24238.0
2021-12-01 13:40:00,422.84,422.94,421.59,422.17,100955.0,399.9628,400.0574,398.7804,399.3291,100955.0
2021-12-01 13:45:00,422.02,422.07,420.55,420.65,65152.0,399.1872,399.2345,397.7967,397.8913,65152.0
2021-12-01 13:50:00,420.71,421.92,420.71,421.67,117064.0,397.9481,399.0926,397.9481,398.8561,117064.0
2021-12-01 13:55:00,421.66,422.29,421.62,422.13,53434.0,398.8467,399.4426,398.8088,399.2912,53434.0
2021-12-01 14:00:00,421.98,422.35,421.43,421.59,73340.0,399.1493,399.4993,398.6291,398.7804,73340.0
2021-12-01 14:05:00,421.64,421.92,421.12,421.17,60587.0,398.8277,399.0926,398.3359,398.3832,60587.0
2021-12-01 14:10:00,421.18,421.22,420.23,420.81,58802.0,398.3926,398.4305,397.494,398.0426,58802.0
2021-12-01 14:15:00,420.82,421.13,420.06,420.24,43556.0,398.0521,398.3453,397.3332,397.5035,43556.0
2021-12-01 14:20:00,420.24,421.21,420.19,421.14,38156.0,397.5035,398.421,397.4562,398.3548,38156.0
2021-12-01 14:25:00,421.13,421.9,421.06,421.72,52630.0,398.3453,399.0737,398.2791,398.9034,52630.0
2021-12-01 14:30:00,421.69,422.34,421.62,421.76,72592.0,398.875,399.4899,398.8088,398.9412,72592.0
2021-12-01 14:35:00,421.71,421.9,421.1,421.7,53116.0,398.894,399.0737,398.317,398.8845,53116.0
2021-12-01 14:40:00,421.74,421.78,420.9,421.06,54300.0,398.9223,398.9602,398.1278,398.2791,54300.0
2021-12-01 14:45:00,421.13,421.75,420.89,421.51,27359.0,398.3453,398.9318,398.1183,398.7048,27359.0
2021-12-01 14:50:00,421.45,421.79,420.56,420.59,33597.0,398.648,398.9696,397.8062,397.8345,33597.0
2021-12-01 14:55:00,420.62,421.09,420.5,420.64,33346.0,397.8629,398.3075,397.7494,397.8818,33346.0
2021-12-01 15:00:00,420.71,420.86,419.63,419.71,73406.0,397.9481,398.0899,396.9265,397.0022,73406.0
2021-12-01 15:05:00,419.7,420.04,419.04,419.12,65483.0,396.9927,397.3143,396.3684,396.4441,65483.0
2021-12-01 15:10:00,419.13,419.57,418.93,419.44,80065.0,396.4535,396.8697,396.2644,396.7468,80065.0
2021-12-01 15:15:00,419.42,419.42,418.12,418.26,95832.0,396.7279,396.7279,395.4982,395.6306,95832.0
2021-12-01 15:20:00,418.32,418.37,417.07,417.12,148658.0,395.6874,395.7347,394.505,394.5523,148658.0
2021-12-01 15:25:00,417.15,417.89,416.64,417.26,111385.0,394.5807,395.2806,394.0983,394.6847,111385.0
2021-12-01 15:30:00,417.25,417.59,416.66,417.43,175989.0,394.6753,394.9969,394.1172,394.8455,175989.0
2021-12-01 15:35:00,417.42,418.17,416.98,417.93,192221.0,394.8361,395.5455,394.4199,395.3185,192221.0
2021-12-01 15:40:00,417.89,418.63,417.74,418.53,124910.0,395.2806,395.9806,395.1387,395.886,124910.0
2021-12-01 15:45:00,418.54,418.67,416.96,417.11,146038.0,395.8955,396.0184,394.4009,394.5428,146038.0
2021-12-01 15:50:00,417.1,417.13,416.14,416.24,135559.0,394.5334,394.5617,393.6253,393.7199,135559.0
2021-12-01 15:55:00,416.25,416.25,413.97,414.21,264656.0,393.7294,393.7294,391.5727,391.7997,264656.0
2021-12-02 09:30:00,414.36,415.19,414.07,414.27,310860.0,391.9416,392.7267,391.6673,391.8565,310860.0
2021-12-02 09:35:00,414.27,416.95,414.03,416.95,211815.0,391.8565,394.3915,391.6295,394.3915,211815.0
2021-12-02 09:40:00,416.98,417.67,416.56,417.32,125920.0,394.4199,395.0725,394.0226,394.7415,125920.0
2021-12-02 09:45:00,417.4,418.3,416.93,417.79,117940.0,394.8171,395.6684,394.3726,395.186,117940.0
2021-12-02 09:50:00,417.99,419.11,417.7,418.94,98624.0,395.3752,396.4346,395.1009,396.2738,98624.0
2021-12-02 09:55:00,418.96,419.14,418.49,419.04,73592.0,396.2927,396.463,395.8482,396.3684,73592.0
2021-12-02 10:00:00,419.13,419.54,418.16,419.37,86767.0,396.4535,396.8414,395.536,396.6806,86767.0
2021-12-02 10:05:00,419.3,419.41,417.96,418.16,81509.0,396.6143,396.7184,395.3468,395.536,81509.0
2021-12-02 10:10:00,418.18,418.34,417.44,417.94,94258.0,395.5549,395.7063,394.855,395.3279,94258.0
2021-12-02 10:15:00,418.03,418.04,417.17,417.4,94420.0,395.4131,395.4225,394.5996,394.8171,94420.0
2021-12-02 10:20:00,417.4,418.14,417.05,418.03,105566.0,394.8171,395.5171,394.4861,395.4131,105566.0
2021-12-02 10:25:00,417.96,418.57,417.3,418.33,95092.0,395.3468,395.9238,394.7226,395.6968,95092.0
2021-12-02 10:30:00,418.29,418.78,417.1,417.16,113399.0,395.659,396.1225,394.5334,394.5901,113399.0
2021-12-02 10:35:00,417.11,417.2,415.98,416.3,99734.0,394.5428,394.628,393.474,393.7767,99734.0
2021-12-02 10:40:00,416.41,416.98,415.72,415.72,112508.0,393.8807,394.4199,393.228,393.228,112508.0
2021-12-02 10:45:00,415.72,417.17,415.52,417.05,119022.0,393.228,394.5996,393.0389,394.4861,119022.0
2021-12-02 10:50:00,417.05,417.45,416.25,416.45,68324.0,394.4861,394.8644,393.7294,393.9185,68324.0
2021-12-02 10:55:00,416.37,418.28,416.31,418.24,94732.0,393.8429,395.6495,393.7861,395.6117,94732.0
2021-12-02 11:00:00,418.21,418.64,417.58,417.85,120442.0,395.5833,395.9901,394.9874,395.2428,120442.0
2021-12-02 11:05:00,417.73,419.21,417.72,419.08,125015.0,395.1293,396.5292,395.1198,396.4062,125015.0
2021-12-02 11:10:00,419.07,419.3,418.42,418.93,121822.0,396.3968,396.6143,395.782,396.2644,121822.0
2021-12-02 11:15:00,418.92,419.64,418.9,419.35,113796.0,396.2549,396.9359,396.236,396.6616,113796.0
2021-12-02 11:20:00,419.35,420.02,419.26,419.26,88650.0,396.6616,397.2954,396.5765,396.5765,88650.0
2021-12-02 11:25:00,419.29,419.84,419.22,419.55,82824.0,396.6049,397.1251,396.5387,396.8508,82824.0
2021-12-02 11:30:00,419.56,419.78,417.75,418.3,159601.0,396.8603,397.0684,395.1482,395.6684,159601.0
2021-12-02 11:35:00,418.05,419.04,418.03,418.52,77986.0,395.432,396.3684,395.4131,395.8765,77986.0
2021-12-02 11:40:00,418.53,419.47,418.37,418.42,58135.0,395.886,396.7751,395.7347,395.782,58135.0
2021-12-02 11:45:00,418.41,419.28,418.01,419.22,76535.0,395.7725,396.5954,395.3941,396.5387,76535.0
2021-12-02 11:50:00,419.19,419.46,418.96,419.33,55521.0,396.5103,396.7657,396.2927,396.6427,55521.0
2021-12-02 11:55:00,419.3,420.19,418.69,419.88,77417.0,396.6143,397.4562,396.0373,397.163,77417.0
2021-12-02 12:00:00,419.88,420.45,419.52,420.38,46914.0,397.163,397.7021,396.8224,397.6359,46914.0
2021-12-02 12:05:00,420.37,420.69,420.01,420.66,91023.0,397.6265,397.9291,397.2859,397.9008,91023.0
2021-12-02 12:10:00,420.65,420.95,420.45,420.95,70997.0,397.8913,398.1751,397.7021,398.1751,70997.0
2021-12-02 12:15:00,420.93,421.01,420.54,420.83,66290.0,398.1562,398.2318,397.7873,398.0616,66290.0
2021-12-02 12:20:00,420.91,421.36,420.91,421.26,66212.0,398.1372,398.5629,398.1372,398.4683,66212.0
2021-12-02 12:25:00,421.31,421.36,421.1,421.26,40463.0,398.5156,398.5629,398.317,398.4683,40463.0
2021-12-02 12:30:00,421.31,421.42,420.74,420.74,33188.0,398.5156,398.6196,397.9764,397.9764,33188.0
2021-12-02 12:35:00,420.8,421.0,420.25,420.75,47825.0,398.0332,398.2224,397.5129,397.9859,47825.0
2021-12-02 12:40:00,420.75,421.14,420.49,420.55,41285.0,397.9859,398.3548,397.74,397.7967,41285.0
2021-12-02 12:45:00,420.58,421.39,420.58,421.38,37848.0,397.8251,398.5913,397.8251,398.5818,37848.0
2021-12-02 12:50:00,421.35,421.4,420.64,420.69,41660.0,398.5534,398.6007,397.8818,397.9291,41660.0
2021-12-02 12:55:00,420.77,420.98,420.45,420.74,49102.0,398.0048,398.2034,397.7021,397.9764,49102.0
2021-12-02 13:00:00,420.8,420.89,419.77,420.83,94656.0,398.0332,398.1183,397.0589,398.0616,94656.0
2021-12-02 13:05:00,420.9,421.11,420.13,420.42,65240.0,398.1278,398.3264,397.3994,397.6737,65240.0
2021-12-02 13:10:00,420.41,421.03,420.13,421.03,56125.0,397.6643,398.2507,397.3994,398.2507,56125.0
2021-12-02 13:15:00,421.06,421.11,420.56,420.72,35351.0,398.2791,398.3264,397.8062,397.9575,35351.0
2021-12-02 13:20:00,420.83,420.83,419.6,419.91,47051.0,398.0616,398.0616,396.8981,397.1913,47051.0
2021-12-02 13:25:00,419.87,420.17,419.65,419.83,39261.0,397.1535,397.4373,396.9454,397.1157,39261.0
2021-12-02 13:30:00,419.85,420.54,419.39,420.46,68439.0,397.1346,397.7873,396.6995,397.7116,68439.0
2021-12-02 13:35:00,420.49,420.74,420.19,420.71,64653.0,397.74,397.9764,397.4562,397.9481,64653.0
2021-12-02 13:40:00,420.69,420.85,420.28,420.41,59683.0,397.9291,398.0805,397.5413,397.6643,59683.0
2021-12-02 13:45:00,420.44,420.45,419.68,420.04,96120.0,397.6927,397.7021,396.9738,397.3143,96120.0
2021-12-02 13:50:00,420.02,421.09,419.63,420.96,91310.0,397.2954,398.3075,396.9265,398.1845,91310.0
2021-12-02 13:55:00,420.96,421.4,420.95,421.35,55941.0,398.1845,398.6007,398.1751,398.5534,55941.0
2021-12-02 14:00:00,421.35,421.5,420.83,421.14,65694.0,398.5534,398.6953,398.0616,398.3548,65694.0
2021-12-02 14:05:00,421.14,421.42,420.8,421.15,40236.0,398.3548,398.6196,398.0332,398.3643,40236.0
2021-12-02 14:10:00,421.18,421.29,420.66,420.91,68039.0,398.3926,398.4967,397.9008,398.1372,68039.0
2021-12-02 14:15:00,420.95,421.56,420.83,421.44,54366.0,398.1751,398.7521,398.0616,398.6386,54366.0
2021-12-02 14:20:00,421.42,421.49,421.1,421.14,161793.0,398.6196,398.6859,398.317,398.3548,161793.0
2021-12-02 14:25:00,421.19,421.71,420.94,421.65,22061.0,398.4021,398.894,398.1656,398.8372,22061.0
2021-12-02 14:30:00,421.64,421.72,421.37,421.43,48480.0,398.8277,398.9034,398.5723,398.6291,48480.0
2021-12-02 14:35:00,421.48,421.6,421.01,421.34,34500.0,398.6764,398.7899,398.2318,398.544,34500.0
2021-12-02 14:40:00,421.38,421.52,421.11,421.33,34943.0,398.5818,398.7142,398.3264,398.5345,34943.0
2021-12-02 14:45:00,421.35,421.45,420.64,420.64,55206.0,398.5534,398.648,397.8818,397.8818,55206.0
2021-12-02 14:50:00,420.74,421.08,420.26,420.65,103074.0,397.9764,398.298,397.5224,397.8913,103074.0
2021-12-02 14:55:00,420.62,421.29,420.61,420.85,73481.0,397.8629,398.4967,397.8535,398.0805,73481.0
2021-12-02 15:00:00,420.94,421.37,420.87,421.18,104827.0,398.1656,398.5723,398.0994,398.3926,104827.0
2021-12-02 15:05:00,421.18,421.6,420.98,421.27,48862.0,398.3926,398.7899,398.2034,398.4778,48862.0
2021-12-02 15:10:00,421.3,421.3,420.17,420.86,98089.0,398.5061,398.5061,397.4373,398.0899,98089.0
2021-12-02 15:15:00,420.92,421.05,420.44,420.64,56271.0,398.1467,398.2697,397.6927,397.8818,56271.0
2021-12-02 15:20:00,420.63,420.75,420.27,420.46,76849.0,397.8724,397.9859,397.5319,397.7116,76849.0
2021-12-02 15:25:00,420.48,421.04,420.34,420.66,71162.0,397.7305,398.2602,397.5981,397.9008,71162.0
2021-12-02 15:30:00,420.64,421.6,420.62,421.38,79401.0,397.8818,398.7899,397.8629,398.5818,79401.0
2021-12-02 15:35:00,421.35,421.61,421.03,421.47,51433.0,398.5534,398.7994,398.2507,398.6669,51433.0
2021-12-02 15:40:00,421.43,422.06,421.36,421.63,89570.0,398.6291,399.225,398.5629,398.8183,89570.0
2021-12-02 15:45:00,421.65,421.79,420.83,421.5,165503.0,398.8372,398.9696,398.0616,398.6953,165503.0
2021-12-02 15:50:00,421.49,421.49,419.95,420.15,236818.0,398.6859,398.6859,397.2292,397.4184,236818.0
2021-12-02 15:55:00,420.2,420.67,419.47,420.54,507120.0,397.4657,397.9102,396.7751,397.7873,507120.0
2021-12-03 09:30:00,422.12,423.19,421.74,422.73,217002.0,399.2818,400.2939,398.9223,399.8588,217002.0
2021-12-03 09:35:00,422.75,422.75,421.22,421.24,58919.0,399.8777,399.8777,398.4305,398.4494,58919.0
2021-12-03 09:40:00,421.28,421.7,420.46,420.76,51959.0,398.4872,398.8845,397.7116,397.9954,51959.0
2021-12-03 09:45:00,420.8,421.32,420.13,420.13,34769.0,398.0332,398.5251,397.3994,397.3994,34769.0
2021-12-03 09:50:00,420.2,420.52,418.45,418.45,95843.0,397.4657,397.7683,395.8103,395.8103,95843.0
2021-12-03 09:55:00,418.45,419.59,418.45,418.76,46324.0,395.8103,396.8887,395.8103,396.1036,46324.0
2021-12-03 10:00:00,418.7,419.33,417.73,418.15,62283.0,396.0468,396.6427,395.1293,395.5266,62283.0
2021-12-03 10:05:00,418.24,418.7,417.17,417.17,51618.0,395.6117,396.0468,394.5996,394.5996,51618.0
2021-12-03 10:10:00,417.1,418.0,417.0,417.34,71897.0,394.5334,395.3847,394.4388,394.7604,71897.0
2021-12-03 10:15:00,417.53,418.86,417.47,418.23,78764.0,394.9401,396.1981,394.8834,395.6022,78764.0
2021-12-03 10:20:00,418.16,418.58,417.65,418.55,47565.0,395.536,395.9333,395.0536,395.9049,47565.0
2021-12-03 10:25:00,418.35,419.18,417.63,418.94,35098.0,395.7157,396.5008,395.0347,396.2738,35098.0
2021-12-03 10:30:00,418.81,418.86,417.28,417.36,42045.0,396.1509,396.1981,394.7036,394.7793,42045.0
2021-12-03 10:35:00,417.26,418.02,416.87,417.45,61997.0,394.6847,395.4036,394.3158,394.8644,61997.0
2021-12-03 10:40:00,417.57,417.57,415.9,415.9,187428.0,394.9779,394.9779,393.3983,393.3983,187428.0
2021-12-03 10:45:00,415.93,416.15,415.36,415.66,84518.0,393.4267,393.6348,392.8875,393.1713,84518.0
2021-12-03 10:50:00,415.66,416.34,415.22,415.96,89927.0,393.1713,393.8145,392.7551,393.455,89927.0
2021-12-03 10:55:00,415.89,416.51,415.52,415.66,43737.0,393.3888,393.9753,393.0389,393.1713,43737.0
2021-12-03 11:00:00,415.5,416.3,415.33,416.05,62970.0,393.0199,393.7767,392.8591,393.5402,62970.0
2021-12-03 11:05:00,416.0,416.0,414.79,415.46,101261.0,393.4929,393.4929,392.3484,392.9821,101261.0
2021-12-03 11:10:00,415.43,416.09,415.1,415.79,70291.0,392.9537,393.578,392.6416,393.2942,70291.0
2021-12-03 11:15:00,415.73,416.06,414.85,415.0,47529.0,393.2375,393.5496,392.4051,392.547,47529.0
2021-12-03 11:20:00,414.95,416.54,414.79,416.24,58121.0,392.4997,394.0037,392.3484,393.7199,58121.0
2021-12-03 11:25:00,416.26,416.79,416.1,416.61,42608.0,393.7388,394.2401,393.5875,394.0699,42608.0
2021-12-03 11:30:00,416.61,417.05,416.04,416.85,62339.0,394.0699,394.4861,393.5307,394.2969,62339.0
2021-12-03 11:35:00,416.84,416.99,416.12,416.31,56620.0,394.2874,394.4293,393.6064,393.7861,56620.0
2021-12-03 11:40:00,416.35,416.51,415.0,415.12,73500.0,393.8239,393.9753,392.547,392.6605,73500.0
2021-12-03 11:45:00,415.12,415.78,414.85,415.35,46413.0,392.6605,393.2848,392.4051,392.8781,46413.0
2021-12-03 11:50:00,415.24,415.36,414.55,414.83,59465.0,392.774,392.8875,392.1213,392.3862,59465.0
2021-12-03 11:55:00,414.88,415.02,414.1,414.2,83484.0,392.4335,392.5659,391.6957,391.7903,83484.0
2021-12-03 12:00:00,414.25,414.32,413.83,414.08,60519.0,391.8376,391.9038,391.4403,391.6768,60519.0
2021-12-03 12:05:00,413.99,414.74,413.96,414.67,56338.0,391.5916,392.3011,391.5633,392.2348,56338.0
2021-12-03 12:10:00,414.64,414.87,414.41,414.52,40454.0,392.2065,392.424,391.9889,392.093,40454.0
2021-12-03 12:15:00,414.55,415.54,414.53,415.35,50907.0,392.1213,393.0578,392.1024,392.8781,50907.0
2021-12-03 12:20:00,415.37,416.03,415.1,415.93,49678.0,392.897,393.5213,392.6416,393.4267,49678.0
2021-12-03 12:25:00,415.91,416.02,415.64,415.81,51434.0,393.4078,393.5118,393.1524,393.3132,51434.0
2021-12-03 12:30:00,415.79,415.79,414.74,415.19,67779.0,393.2942,393.2942,392.3011,392.7267,67779.0
2021-12-03 12:35:00,415.14,416.45,415.01,416.43,53468.0,392.6794,393.9185,392.5564,393.8996,53468.0
2021-12-03 12:40:00,416.42,416.7,416.02,416.07,61231.0,393.8902,394.155,393.5118,393.5591,61231.0
2021-12-03 12:45:00,416.09,416.24,415.47,415.86,50977.0,393.578,393.7199,392.9916,393.3605,50977.0
2021-12-03 12:50:00,415.81,416.27,415.45,415.52,46575.0,393.3132,393.7483,392.9726,393.0389,46575.0
2021-12-03 12:55:00,415.47,415.52,414.99,415.38,86093.0,392.9916,393.0389,392.5375,392.9064,86093.0
2021-12-03 13:00:00,415.34,415.34,414.78,415.14,188749.0,392.8686,392.8686,392.3389,392.6794,188749.0
2021-12-03 13:05:00,415.11,415.93,415.1,415.84,60791.0,392.651,393.4267,392.6416,393.3415,60791.0
2021-12-03 13:10:00,415.87,416.03,415.35,415.63,35407.0,393.3699,393.5213,392.8781,393.1429,35407.0
2021-12-03 13:15:00,415.66,416.44,415.56,416.27,56626.0,393.1713,393.9091,393.0767,393.7483,56626.0
2021-12-03 13:20:00,416.28,416.56,416.1,416.51,40812.0,393.7577,394.0226,393.5875,393.9753,40812.0
2021-12-03 13:25:00,416.48,416.6,415.59,415.6,55844.0,393.9469,394.0604,393.1051,393.1145,55844.0
2021-12-03 13:30:00,415.56,415.64,414.95,414.96,63048.0,393.0767,393.1524,392.4997,392.5092,63048.0
2021-12-03 13:35:00,414.98,415.06,414.46,414.69,68455.0,392.5281,392.6037,392.0362,392.2538,68455.0
2021-12-03 13:40:00,414.71,415.06,414.41,414.76,66019.0,392.2727,392.6037,391.9889,392.32,66019.0
2021-12-03 13:45:00,414.71,415.03,414.02,414.44,63626.0,392.2727,392.5754,391.62,392.0173,63626.0
2021-12-03 13:50:00,414.44,414.98,414.33,414.5,45546.0,392.0173,392.5281,391.9132,392.074,45546.0
2021-12-03 13:55:00,414.51,414.77,414.18,414.22,32277.0,392.0835,392.3294,391.7714,391.8092,32277.0
2021-12-03 14:00:00,414.33,414.84,413.79,414.66,45983.0,391.9132,392.3956,391.4025,392.2254,45983.0
2021-12-03 14:05:00,414.65,414.84,414.1,414.23,54597.0,392.2159,392.3956,391.6957,391.8186,54597.0
2021-12-03 14:10:00,414.22,414.7,413.99,414.52,41098.0,391.8092,392.2632,391.5916,392.093,41098.0
2021-12-03 14:15:00,414.47,414.49,413.7,413.71,54745.0,392.0457,392.0646,391.3173,391.3268,54745.0
2021-12-03 14:20:00,413.79,415.0,413.21,414.92,95863.0,391.4025,392.547,390.8538,392.4713,95863.0
2021-12-03 14:25:00,414.89,415.08,414.34,414.45,81076.0,392.4429,392.6227,391.9227,392.0267,81076.0
2021-12-03 14:30:00,414.5,414.71,413.82,414.03,66245.0,392.074,392.2727,391.4308,391.6295,66245.0
2021-12-03 14:35:00,414.05,414.28,413.31,413.54,81722.0,391.6484,391.8659,390.9484,391.166,81722.0
2021-12-03 14:40:00,413.51,414.54,413.51,414.38,49300.0,391.1376,392.1119,391.1376,391.9605,49300.0
2021-12-03 14:45:00,414.36,414.5,413.85,413.85,44746.0,391.9416,392.074,391.4592,391.4592,44746.0
2021-12-03 14:50:00,413.81,414.17,413.41,413.44,45456.0,391.4214,391.7619,391.043,391.0714,45456.0
2021-12-03 14:55:00,413.37,414.02,413.31,413.4,54627.0,391.0052,391.62,390.9484,391.0336,54627.0
2021-12-03 15:00:00,413.43,413.79,412.77,413.73,69397.0,391.0619,391.4025,390.4376,391.3457,69397.0
2021-12-03 15:05:00,413.6,414.28,412.92,413.01,112618.0,391.2227,391.8659,390.5795,390.6647,112618.0
2021-12-03 15:10:00,413.14,413.89,413.14,413.76,57866.0,390.7876,391.497,390.7876,391.3741,57866.0
2021-12-03 15:15:00,413.78,414.09,413.28,413.56,60797.0,391.393,391.6862,390.92,391.1849,60797.0
2021-12-03 15:20:00,413.72,414.9,413.67,414.63,72218.0,391.3362,392.4524,391.2889,392.197,72218.0
2021-12-03 15:25:00,414.7,415.37,414.61,414.74,73202.0,392.2632,392.897,392.1781,392.3011,73202.0
2021-12-03 15:30:00,414.75,415.92,414.73,415.8,109007.0,392.3105,393.4172,392.2916,393.3037,109007.0
2021-12-03 15:35:00,415.79,415.97,414.59,414.74,77469.0,393.2942,393.4645,392.1592,392.3011,77469.0
2021-12-03 15:40:00,414.83,415.11,414.24,414.35,81179.0,392.3862,392.651,391.8281,391.9322,81179.0
2021-12-03 15:45:00,414.24,414.31,413.61,414.2,94738.0,391.8281,391.8943,391.2322,391.7903,94738.0
2021-12-03 15:50:00,414.23,415.87,413.92,415.58,180893.0,391.8186,393.3699,391.5254,393.0956,180893.0
2021-12-03 15:55:00,415.63,417.08,415.63,416.86,321962.0,393.1429,394.5145,393.1429,394.3064,321962.0
2021-12-06 09:30:00,419.41,419.9,418.09,418.15,243536.0,396.7184,397.1819,395.4698,395.5266,243536.0
2021-12-06 09:35:00,418.05,418.12,417.0,417.42,206083.0,395.432,395.4982,394.4388,394.8361,206083.0
2021-12-06 09:40:00,417.41,419.32,417.09,419.21,121981.0,394.8266,396.6333,394.5239,396.5292,121981.0
2021-12-06 09:45:00,419.16,419.49,418.69,418.96,102229.0,396.4819,396.7941,396.0373,396.2927,102229.0
2021-12-06 09:50:00,418.93,419.5,418.58,418.64,76259.0,396.2644,396.8035,395.9333,395.9901,76259.0
2021-12-06 09:55:00,418.74,419.59,418.28,419.52,87525.0,396.0846,396.8887,395.6495,396.8224,87525.0
2021-12-06 10:00:00,419.46,419.61,418.29,418.81,128126.0,396.7657,396.9076,395.659,396.1509,128126.0
2021-12-06 10:05:00,418.85,419.38,418.21,419.26,124302.0,396.1887,396.69,395.5833,396.5765,124302.0
2021-12-06 10:10:00,419.23,420.94,419.08,420.81,104745.0,396.5481,398.1656,396.4062,398.0426,104745.0
2021-12-06 10:15:00,420.87,421.27,420.77,420.91,128016.0,398.0994,398.4778,398.0048,398.1372,128016.0
2021-12-06 10:20:00,420.84,421.26,420.64,420.98,81282.0,398.071,398.4683,397.8818,398.2034,81282.0
2021-12-06 10:25:00,420.97,421.35,420.75,421.11,71092.0,398.194,398.5534,397.9859,398.3264,71092.0
2021-12-06 10:30:00,421.19,421.44,420.77,420.99,53513.0,398.4021,398.6386,398.0048,398.2129,53513.0
2021-12-06 10:35:00,420.92,420.99,420.34,420.9,57773.0,398.1467,398.2129,397.5981,398.1278,57773.0
2021-12-06 10:40:00,420.95,421.3,420.1,420.18,51696.0,398.1751,398.5061,397.3711,397.4467,51696.0
2021-12-06 10:45:00,420.17,420.69,420.17,420.61,51283.0,397.4373,397.9291,397.4373,397.8535,51283.0
2021-12-06 10:50:00,420.66,420.77,420.01,420.55,54215.0,397.9008,398.0048,397.2859,397.7967,54215.0
2021-12-06 10:55:00,420.54,421.45,420.54,421.36,81379.0,397.7873,398.648,397.7873,398.5629,81379.0
2021-12-06 11:00:00,421.46,421.51,420.69,420.9,56910.0,398.6575,398.7048,397.9291,398.1278,56910.0
2021-12-06 11:05:00,420.81,421.12,420.68,420.82,42895.0,398.0426,398.3359,397.9197,398.0521,42895.0
2021-12-06 11:10:00,420.84,421.18,420.01,420.03,64352.0,398.071,398.3926,397.2859,397.3048,64352.0
2021-12-06 11:15:00,420.0,420.82,419.75,420.7,84549.0,397.2765,398.0521,397.04,397.9386,84549.0
2021-12-06 11:20:00,420.65,420.7,420.21,420.58,65576.0,397.8913,397.9386,397.4751,397.8251,65576.0
2021-12-06 11:25:00,420.56,420.91,420.54,420.62,50269.0,397.8062,398.1372,397.7873,397.8629,50269.0
2021-12-06 11:30:00,420.61,421.14,420.12,420.92,70404.0,397.8535,398.3548,397.39,398.1467,70404.0
2021-12-06 11:35:00,420.91,421.15,420.66,420.88,50223.0,398.1372,398.3643,397.9008,398.1089,50223.0
2021-12-06 11:40:00,420.94,421.32,420.72,421.32,54091.0,398.1656,398.5251,397.9575,398.5251,54091.0
2021-12-06 11:45:00,421.29,421.31,420.21,420.36,43101.0,398.4967,398.5156,397.4751,397.617,43101.0
2021-12-06 11:50:00,420.36,420.72,420.19,420.58,52582.0,397.617,397.9575,397.4562,397.8251,52582.0
2021-12-06 11:55:00,420.6,420.75,420.21,420.51,44046.0,397.844,397.9859,397.4751,397.7589,44046.0
2021-12-06 12:00:00,420.55,420.97,420.43,420.84,41020.0,397.7967,398.194,397.6832,398.071,41020.0
2021-12-06 12:05:00,420.8,420.92,420.42,420.87,36144.0,398.0332,398.1467,397.6737,398.0994,36144.0
2021-12-06 12:10:00,420.85,421.46,420.74,421.09,48846.0,398.0805,398.6575,397.9764,398.3075,48846.0
2021-12-06 12:15:00,421.06,421.63,420.8,421.54,39172.0,398.2791,398.8183,398.0332,398.7332,39172.0
2021-12-06 12:20:00,421.52,421.79,421.4,421.56,65822.0,398.7142,398.9696,398.6007,398.7521,65822.0
2021-12-06 12:25:00,421.62,421.92,421.62,421.73,32589.0,398.8088,399.0926,398.8088,398.9129,32589.0
2021-12-06 12:30:00,421.77,422.06,421.61,421.96,51466.0,398.9507,399.225,398.7994,399.1304,51466.0
2021-12-06 12:35:00,421.98,422.06,421.7,421.73,20388.0,399.1493,399.225,398.8845,398.9129,20388.0
2021-12-06 12:40:00,421.77,421.92,421.43,421.61,28097.0,398.9507,399.0926,398.6291,398.7994,28097.0
2021-12-06 12:45:00,421.62,422.15,421.62,422.12,23056.0,398.8088,399.3101,398.8088,399.2818,23056.0
2021-12-06 12:50:00,422.1,422.19,421.95,422.19,26145.0,399.2629,399.348,399.121,399.348,26145.0
2021-12-06 12:55:00,422.2,422.6,422.03,422.6,37738.0,399.3574,399.7358,399.1966,399.7358,37738.0
2021-12-06 13:00:00,422.61,422.87,422.3,422.85,42489.0,399.7453,399.9912,399.452,399.9723,42489.0
2021-12-06 13:05:00,422.78,422.81,422.55,422.68,45336.0,399.9061,399.9344,399.6885,399.8115,45336.0
2021-12-06 13:10:00,422.7,422.82,422.38,422.38,27440.0,399.8304,399.9439,399.5277,399.5277,27440.0
2021-12-06 13:15:00,422.41,422.69,422.41,422.65,26222.0,399.5561,399.8209,399.5561,399.7831,26222.0
2021-12-06 13:20:00,422.64,422.64,422.31,422.61,46289.0,399.7736,399.7736,399.4615,399.7453,46289.0
2021-12-06 13:25:00,422.6,423.53,422.6,423.24,70215.0,399.7358,400.6155,399.7358,400.3412,70215.0
2021-12-06 13:30:00,423.28,423.32,423.07,423.14,66006.0,400.379,400.4168,400.1804,400.2466,66006.0
2021-12-06 13:35:00,423.17,423.28,422.95,423.09,53080.0,400.275,400.379,400.0669,400.1993,53080.0
2021-12-06 13:40:00,423.1,423.39,422.99,423.15,39216.0,400.2087,400.4831,400.1047,400.256,39216.0
2021-12-06 13:45:00,423.14,423.39,423.02,423.31,22032.0,400.2466,400.4831,400.1331,400.4074,22032.0
2021-12-06 13:50:00,423.28,423.35,423.12,423.29,42567.0,400.379,400.4452,400.2277,400.3885,42567.0
2021-12-06 13:55:00,423.29,423.43,423.06,423.27,49925.0,400.3885,400.5209,400.1709,400.3696,49925.0
2021-12-06 14:00:00,423.27,423.66,423.23,423.42,73539.0,400.3696,400.7385,400.3317,400.5114,73539.0
2021-12-06 14:05:00,423.42,423.42,422.98,423.06,34183.0,400.5114,400.5114,400.0952,400.1709,34183.0
2021-12-06 14:10:00,423.07,423.49,423.07,423.32,31825.0,400.1804,400.5776,400.1804,400.4168,31825.0
2021-12-06 14:15:00,423.28,423.47,423.16,423.19,30199.0,400.379,400.5587,400.2655,400.2939,30199.0
2021-12-06 14:20:00,423.17,423.31,423.04,423.12,36260.0,400.275,400.4074,400.152,400.2277,36260.0
2021-12-06 14:25:00,423.15,423.34,423.02,423.11,28918.0,400.256,400.4358,400.1331,400.2182,28918.0
2021-12-06 14:30:00,423.13,423.38,423.08,423.14,28893.0,400.2371,400.4736,400.1898,400.2466,28893.0
2021-12-06 14:35:00,423.17,423.17,422.92,422.94,149869.0,400.275,400.275,400.0385,400.0574,149869.0
2021-12-06 14:40:00,422.93,423.0,422.26,422.32,43208.0,400.0479,400.1142,399.4142,399.471,43208.0
2021-12-06 14:45:00,422.35,422.57,422.05,422.17,61345.0,399.4993,399.7074,399.2156,399.3291,61345.0
2021-12-06 14:50:00,422.17,422.17,421.89,422.0,33836.0,399.3291,399.3291,399.0642,399.1683,33836.0
2021-12-06 14:55:00,421.9,422.13,421.8,421.91,25492.0,399.0737,399.2912,398.9791,399.0831,25492.0
2021-12-06 15:00:00,421.88,422.34,421.62,421.65,48254.0,399.0548,399.4899,398.8088,398.8372,48254.0
2021-12-06 15:05:00,421.72,422.09,421.63,422.04,29792.0,398.9034,399.2534,398.8183,399.2061,29792.0
2021-12-06 15:10:00,421.97,422.21,421.73,422.11,26467.0,399.1399,399.3669,398.9129,399.2723,26467.0
2021-12-06 15:15:00,422.16,422.57,422.16,422.56,37720.0,399.3196,399.7074,399.3196,399.698,37720.0
2021-12-06 15:20:00,422.56,422.57,422.11,422.11,32650.0,399.698,399.7074,399.2723,399.2723,32650.0
2021-12-06 15:25:00,422.15,422.16,421.64,422.02,39094.0,399.3101,399.3196,398.8277,399.1872,39094.0
2021-12-06 15:30:00,422.01,422.3,421.62,422.0,56162.0,399.1777,399.452,398.8088,399.1683,56162.0
2021-12-06 15:35:00,422.02,422.03,421.65,422.0,35936.0,399.1872,399.1966,398.8372,399.1683,35936.0
2021-12-06 15:40:00,421.96,422.3,421.67,422.23,59005.0,399.1304,399.452,398.8561,399.3858,59005.0
2021-12-06 15:45:00,422.21,422.25,421.4,421.85,75966.0,399.3669,399.4047,398.6007,399.0264,75966.0
2021-12-06 15:50:00,421.79,422.51,421.58,422.4,93427.0,398.9696,399.6507,398.771,399.5466,93427.0
2021-12-06 15:55:00,422.36,422.36,421.57,421.82,242729.0,399.5088,399.5088,398.7615,398.998,242729.0
2021-12-07 09:30:00,426.98,427.84,426.94,427.37,241653.0,403.8788,404.6923,403.841,404.2477,241653.0
2021-12-07 09:35:00,427.46,428.05,427.44,427.62,85796.0,404.3329,404.8909,404.3139,404.4842,85796.0
2021-12-07 09:40:00,427.68,428.39,427.51,428.39,85233.0,404.541,405.2125,404.3802,405.2125,85233.0
2021-12-07 09:45:00,428.41,428.86,428.36,428.86,59692.0,405.2315,405.6571,405.1842,405.6571,59692.0
2021-12-07 09:50:00,428.87,429.31,428.63,429.11,43549.0,405.6666,406.0828,405.4396,405.8936,43549.0
2021-12-07 09:55:00,429.16,429.6,429.08,429.6,66329.0,405.9409,406.3571,405.8652,406.3571,66329.0
2021-12-07 10:00:00,429.64,429.77,429.36,429.45,66674.0,406.3949,406.5179,406.1301,406.2152,66674.0
2021-12-07 10:05:00,429.48,429.78,429.35,429.78,38174.0,406.2436,406.5273,406.1206,406.5273,38174.0
2021-12-07 10:10:00,429.8,430.27,429.7,430.27,59346.0,406.5463,406.9908,406.4517,406.9908,59346.0
2021-12-07 10:15:00,430.32,430.37,430.11,430.22,38046.0,407.0381,407.0854,406.8395,406.9435,38046.0
2021-12-07 10:20:00,430.28,430.42,430.02,430.02,45504.0,407.0003,407.1327,406.7544,406.7544,45504.0
2021-12-07 10:25:00,430.08,430.21,429.84,429.84,29003.0,406.8111,406.9341,406.5841,406.5841,29003.0
2021-12-07 10:30:00,429.94,430.16,429.94,430.16,30160.0,406.6787,406.8868,406.6787,406.8868,30160.0
2021-12-07 10:35:00,430.11,430.35,430.09,430.24,32318.0,406.8395,407.0665,406.8206,406.9624,32318.0
2021-12-07 10:40:00,430.24,430.66,430.22,430.61,48769.0,406.9624,407.3597,406.9435,407.3124,48769.0
2021-12-07 10:45:00,430.6,430.75,430.47,430.63,34183.0,407.303,407.4449,407.18,407.3313,34183.0
2021-12-07 10:50:00,430.7,431.0,430.57,430.71,145202.0,407.3976,407.6813,407.2746,407.407,145202.0
2021-12-07 10:55:00,430.71,430.79,430.57,430.73,24856.0,407.407,407.4827,407.2746,407.4259,24856.0
2021-12-07 11:00:00,430.78,431.1,430.77,431.0,48737.0,407.4732,407.7759,407.4638,407.6813,48737.0
2021-12-07 11:05:00,431.01,431.07,430.89,431.0,30740.0,407.6908,407.7475,407.5773,407.6813,30740.0
2021-12-07 11:10:00,431.05,431.05,430.46,430.47,63740.0,407.7286,407.7286,407.1705,407.18,63740.0
2021-12-07 11:15:00,430.48,430.72,430.38,430.62,63771.0,407.1895,407.4165,407.0949,407.3219,63771.0
2021-12-07 11:20:00,430.66,430.68,430.35,430.45,33531.0,407.3597,407.3786,407.0665,407.1611,33531.0
2021-12-07 11:25:00,430.44,430.6,430.35,430.57,60919.0,407.1516,407.303,407.0665,407.2746,60919.0
2021-12-07 11:30:00,430.57,430.7,430.34,430.61,69630.0,407.2746,407.3976,407.057,407.3124,69630.0
2021-12-07 11:35:00,430.63,430.84,430.54,430.75,81844.0,407.3313,407.53,407.2462,407.4449,81844.0
2021-12-07 11:40:00,430.72,430.85,430.58,430.61,44105.0,407.4165,407.5394,407.2841,407.3124,44105.0
2021-12-07 11:45:00,430.62,430.66,430.35,430.37,50000.0,407.3219,407.3597,407.0665,407.0854,50000.0
2021-12-07 11:50:00,430.42,430.63,430.37,430.44,30137.0,407.1327,407.3313,407.0854,407.1516,30137.0
2021-12-07 11:55:00,430.46,430.58,430.39,430.42,18718.0,407.1705,407.2841,407.1043,407.1327,18718.0
2021-12-07 12:00:00,430.39,430.53,430.38,430.52,45789.0,407.1043,407.2368,407.0949,407.2273,45789.0
2021-12-07 12:05:00,430.52,430.67,430.35,430.47,86670.0,407.2273,407.3692,407.0665,407.18,86670.0
2021-12-07 12:10:00,430.5,430.64,430.48,430.59,28849.0,407.2084,407.3408,407.1895,407.2935,28849.0
2021-12-07 12:15:00,430.62,430.67,430.24,430.34,47549.0,407.3219,407.3692,406.9624,407.057,47549.0
2021-12-07 12:20:00,430.34,430.47,430.27,430.42,46229.0,407.057,407.18,406.9908,407.1327,46229.0
2021-12-07 12:25:00,430.39,430.5,430.32,430.36,32675.0,407.1043,407.2084,407.0381,407.076,32675.0
2021-12-07 12:30:00,430.39,430.57,430.39,430.55,16896.0,407.1043,407.2746,407.1043,407.2557,16896.0
2021-12-07 12:35:00,430.55,430.63,430.5,430.62,41651.0,407.2557,407.3313,407.2084,407.3219,41651.0
2021-12-07 12:40:00,430.59,430.63,430.46,430.5,13480.0,407.2935,407.3313,407.1705,407.2084,13480.0
2021-12-07 12:45:00,430.49,430.61,430.48,430.6,27271.0,407.1989,407.3124,407.1895,407.303,27271.0
2021-12-07 12:50:00,430.6,430.73,430.56,430.65,22635.0,407.303,407.4259,407.2651,407.3503,22635.0
2021-12-07 12:55:00,430.65,430.89,430.63,430.86,23369.0,407.3503,407.5773,407.3313,407.5489,23369.0
2021-12-07 13:00:00,430.86,430.86,430.65,430.66,19029.0,407.5489,407.5489,407.3503,407.3597,19029.0
2021-12-07 13:05:00,430.65,430.72,430.35,430.36,52152.0,407.3503,407.4165,407.0665,407.076,52152.0
2021-12-07 13:10:00,430.34,430.4,430.09,430.2,22583.0,407.057,407.1138,406.8206,406.9246,22583.0
2021-12-07 13:15:00,430.26,430.56,430.23,430.54,29823.0,406.9814,407.2651,406.953,407.2462,29823.0
2021-12-07 13:20:00,430.53,430.61,430.49,430.52,33807.0,407.2368,407.3124,407.1989,407.2273,33807.0
2021-12-07 13:25:00,430.51,430.53,430.39,430.49,20500.0,407.2178,407.2368,407.1043,407.1989,20500.0
2021-12-07 13:30:00,430.52,430.6,430.37,430.56,18031.0,407.2273,407.303,407.0854,407.2651,18031.0
2021-12-07 13:35:00,430.57,430.59,430.43,430.56,33579.0,407.2746,407.2935,407.1422,407.2651,33579.0
2021-12-07 13:40:00,430.55,430.74,430.52,430.69,31882.0,407.2557,407.4354,407.2273,407.3881,31882.0
2021-12-07 13:45:00,430.66,430.77,430.63,430.74,19052.0,407.3597,407.4638,407.3313,407.4354,19052.0
2021-12-07 13:50:00,430.73,431.03,430.72,430.83,37399.0,407.4259,407.7097,407.4165,407.5205,37399.0
2021-12-07 13:55:00,430.78,430.78,430.64,430.72,30736.0,407.4732,407.4732,407.3408,407.4165,30736.0
2021-12-07 14:00:00,430.66,430.68,430.38,430.56,53389.0,407.3597,407.3786,407.0949,407.2651,53389.0
2021-12-07 14:05:00,430.55,430.58,430.46,430.54,46765.0,407.2557,407.2841,407.1705,407.2462,46765.0
2021-12-07 14:10:00,430.53,430.63,430.47,430.53,35946.0,407.2368,407.3313,407.18,407.2368,35946.0
2021-12-07 14:15:00,430.53,430.58,430.45,430.53,17622.0,407.2368,407.2841,407.1611,407.2368,17622.0
2021-12-07 14:20:00,430.5,430.57,430.42,430.57,14244.0,407.2084,407.2746,407.1327,407.2746,14244.0
2021-12-07 14:25:00,430.52,430.77,430.5,430.59,30258.0,407.2273,407.4638,407.2084,407.2935,30258.0
2021-12-07 14:30:00,430.5,430.57,430.43,430.45,11451.0,407.2084,407.2746,407.1422,407.1611,11451.0
2021-12-07 14:35:00,430.48,430.52,430.11,430.28,27993.0,407.1895,407.2273,406.8395,407.0003,27993.0
2021-12-07 14:40:00,430.3,430.48,430.22,430.46,26672.0,407.0192,407.1895,406.9435,407.1705,26672.0
2021-12-07 14:45:00,430.48,430.56,430.23,430.4,34973.0,407.1895,407.2651,406.953,407.1138,34973.0
2021-12-07 14:50:00,430.43,430.62,430.35,430.59,40496.0,407.1422,407.3219,407.0665,407.2935,40496.0
2021-12-07 14:55:00,430.56,430.67,430.34,430.46,12263.0,407.2651,407.3692,407.057,407.1705,12263.0
2021-12-07 15:00:00,430.42,430.63,430.33,430.58,21835.0,407.1327,407.3313,407.0476,407.2841,21835.0
2021-12-07 15:05:00,430.58,430.76,430.45,430.47,26500.0,407.2841,407.4543,407.1611,407.18,26500.0
2021-12-07 15:10:00,430.48,430.49,430.13,430.22,16691.0,407.1895,407.1989,406.8584,406.9435,16691.0
2021-12-07 15:15:00,430.23,430.4,430.2,430.22,28348.0,406.953,407.1138,406.9246,406.9435,28348.0
2021-12-07 15:20:00,430.21,430.33,429.79,429.79,44836.0,406.9341,407.0476,406.5368,406.5368,44836.0
2021-12-07 15:25:00,429.82,429.9,429.64,429.64,24956.0,406.5652,406.6408,406.3949,406.3949,24956.0
2021-12-07 15:30:00,429.67,429.88,429.51,429.61,79189.0,406.4233,406.6219,406.2719,406.3665,79189.0
2021-12-07 15:35:00,429.67,429.67,429.18,429.23,60096.0,406.4233,406.4233,405.9598,406.0071,60096.0
2021-12-07 15:40:00,429.25,429.65,429.18,429.53,50105.0,406.026,406.4044,405.9598,406.2909,50105.0
2021-12-07 15:45:00,429.54,429.63,429.18,429.41,66120.0,406.3003,406.3855,405.9598,406.1774,66120.0
2021-12-07 15:50:00,429.35,429.7,428.69,429.68,121507.0,406.1206,406.4517,405.4963,406.4327,121507.0
2021-12-07 15:55:00,429.63,430.57,429.48,430.54,261267.0,406.3855,407.2746,406.2436,407.2462,261267.0
2021-12-08 09:30:00,430.95,431.18,430.12,430.69,261174.0,407.634,407.8516,406.8489,407.3881,261174.0
2021-12-08 09:35:00,430.69,430.86,429.85,429.98,120619.0,407.3881,407.5489,406.5936,406.7165,120619.0
2021-12-08 09:40:00,429.95,430.87,429.95,430.72,82895.0,406.6881,407.5584,406.6881,407.4165,82895.0
2021-12-08 09:45:00,430.65,431.06,430.47,430.99,58575.0,407.3503,407.7381,407.18,407.6719,58575.0
2021-12-08 09:50:00,430.96,431.5,430.82,431.08,115885.0,407.6435,408.1543,407.5111,407.757,115885.0
2021-12-08 09:55:00,431.04,431.06,430.32,430.45,52329.0,407.7192,407.7381,407.0381,407.1611,52329.0
2021-12-08 10:00:00,430.41,430.95,430.35,430.63,55831.0,407.1233,407.634,407.0665,407.3313,55831.0
2021-12-08 10:05:00,430.59,430.95,430.18,430.34,63075.0,407.2935,407.634,406.9057,407.057,63075.0
2021-12-08 10:10:00,430.37,430.8,430.3,430.43,52962.0,407.0854,407.4922,407.0192,407.1422,52962.0
2021-12-08 10:15:00,430.45,430.73,430.4,430.51,43408.0,407.1611,407.4259,407.1138,407.2178,43408.0
2021-12-08 10:20:00,430.6,431.03,430.59,430.87,42167.0,407.303,407.7097,407.2935,407.5584,42167.0
2021-12-08 10:25:00,430.87,430.93,429.78,429.79,58168.0,407.5584,407.6151,406.5273,406.5368,58168.0
2021-12-08 10:30:00,429.82,430.56,429.82,430.1,30674.0,406.5652,407.2651,406.5652,406.83,30674.0
2021-12-08 10:35:00,430.05,430.14,429.86,429.99,30660.0,406.7827,406.8679,406.603,406.726,30660.0
2021-12-08 10:40:00,430.0,430.2,429.79,430.01,30421.0,406.7354,406.9246,406.5368,406.7449,30421.0
2021-12-08 10:45:00,429.98,430.14,429.52,430.01,38267.0,406.7165,406.8679,406.2814,406.7449,38267.0
2021-12-08 10:50:00,430.04,430.04,429.66,429.71,45668.0,406.7733,406.7733,406.4138,406.4611,45668.0
2021-12-08 10:55:00,429.8,429.82,429.36,429.46,42448.0,406.5463,406.5652,406.1301,406.2247,42448.0
2021-12-08 11:00:00,429.46,429.51,429.24,429.47,36908.0,406.2247,406.2719,406.0166,406.2341,36908.0
2021-12-08 11:05:00,429.48,429.75,429.29,429.7,33324.0,406.2436,406.499,406.0638,406.4517,33324.0
2021-12-08 11:10:00,429.69,430.02,429.64,429.98,25318.0,406.4422,406.7544,406.3949,406.7165,25318.0
2021-12-08 11:15:00,429.95,430.02,429.7,429.79,17423.0,406.6881,406.7544,406.4517,406.5368,17423.0
2021-12-08 11:20:00,429.82,429.92,429.68,429.89,28393.0,406.5652,406.6598,406.4327,406.6314,28393.0
2021-12-08 11:25:00,429.9,430.24,429.9,430.23,51182.0,406.6408,406.9624,406.6408,406.953,51182.0
2021-12-08 11:30:00,430.21,430.42,429.8,429.97,67187.0,406.9341,407.1327,406.5463,406.7071,67187.0
2021-12-08 11:35:00,429.95,430.01,429.85,429.96,14892.0,406.6881,406.7449,406.5936,406.6976,14892.0
2021-12-08 11:40:00,429.95,430.18,429.89,430.07,17669.0,406.6881,406.9057,406.6314,406.8016,17669.0
2021-12-08 11:45:00,430.05,430.38,430.02,430.29,24826.0,406.7827,407.0949,406.7544,407.0097,24826.0
2021-12-08 11:50:00,430.28,430.58,430.17,430.33,28947.0,407.0003,407.2841,406.8962,407.0476,28947.0
2021-12-08 11:55:00,430.38,430.45,430.24,430.42,40247.0,407.0949,407.1611,406.9624,407.1327,40247.0
2021-12-08 12:00:00,430.39,430.47,430.2,430.33,18324.0,407.1043,407.18,406.9246,407.0476,18324.0
2021-12-08 12:05:00,430.34,430.44,430.13,430.3,23001.0,407.057,407.1516,406.8584,407.0192,23001.0
2021-12-08 12:10:00,430.31,430.49,430.31,430.44,27222.0,407.0287,407.1989,407.0287,407.1516,27222.0
2021-12-08 12:15:00,430.41,430.42,430.15,430.18,27936.0,407.1233,407.1327,406.8773,406.9057,27936.0
2021-12-08 12:20:00,430.2,430.2,429.85,430.1,34391.0,406.9246,406.9246,406.5936,406.83,34391.0
2021-12-08 12:25:00,430.11,430.16,430.05,430.16,16582.0,406.8395,406.8868,406.7827,406.8868,16582.0
2021-12-08 12:30:00,430.15,430.29,430.08,430.25,23215.0,406.8773,407.0097,406.8111,406.9719,23215.0
2021-12-08 12:35:00,430.27,430.41,430.13,430.41,10941.0,406.9908,407.1233,406.8584,407.1233,10941.0
2021-12-08 12:40:00,430.38,430.64,430.38,430.64,18658.0,407.0949,407.3408,407.0949,407.3408,18658.0
2021-12-08 12:45:00,430.64,430.76,430.55,430.59,23776.0,407.3408,407.4543,407.2557,407.2935,23776.0
2021-12-08 12:50:00,430.6,430.74,430.53,430.72,14640.0,407.303,407.4354,407.2368,407.4165,14640.0
2021-12-08 12:55:00,430.68,430.72,430.54,430.55,8555.0,407.3786,407.4165,407.2462,407.2557,8555.0
2021-12-08 13:00:00,430.55,430.65,430.44,430.59,10804.0,407.2557,407.3503,407.1516,407.2935,10804.0
2021-12-08 13:05:00,430.59,430.65,430.45,430.62,15069.0,407.2935,407.3503,407.1611,407.3219,15069.0
2021-12-08 13:10:00,430.66,430.66,430.46,430.61,13720.0,407.3597,407.3597,407.1705,407.3124,13720.0
2021-12-08 13:15:00,430.62,430.88,430.6,430.85,18691.0,407.3219,407.5678,407.303,407.5394,18691.0
2021-12-08 13:20:00,430.85,430.85,430.65,430.71,36497.0,407.5394,407.5394,407.3503,407.407,36497.0
2021-12-08 13:25:00,430.77,430.84,430.72,430.82,11446.0,407.4638,407.53,407.4165,407.5111,11446.0
2021-12-08 13:30:00,430.84,430.84,430.64,430.75,8596.0,407.53,407.53,407.3408,407.4449,8596.0
2021-12-08 13:35:00,430.74,430.94,430.72,430.87,15065.0,407.4354,407.6246,407.4165,407.5584,15065.0
2021-12-08 13:40:00,430.85,431.16,430.84,431.16,26440.0,407.5394,407.8327,407.53,407.8327,26440.0
2021-12-08 13:45:00,431.16,431.22,431.08,431.15,16593.0,407.8327,407.8894,407.757,407.8232,16593.0
2021-12-08 13:50:00,431.13,431.18,431.03,431.13,17608.0,407.8043,407.8516,407.7097,407.8043,17608.0
2021-12-08 13:55:00,431.15,431.19,430.84,430.9,56795.0,407.8232,407.8611,407.53,407.5867,56795.0
2021-12-08 14:00:00,430.89,431.13,430.8,431.08,21771.0,407.5773,407.8043,407.4922,407.757,21771.0
2021-12-08 14:05:00,431.09,431.12,430.82,430.99,32771.0,407.7665,407.7948,407.5111,407.6719,32771.0
2021-12-08 14:10:00,430.97,430.97,430.69,430.71,63231.0,407.653,407.653,407.3881,407.407,63231.0
2021-12-08 14:15:00,430.71,430.83,430.52,430.75,34778.0,407.407,407.5205,407.2273,407.4449,34778.0
2021-12-08 14:20:00,430.75,431.0,430.62,430.97,46420.0,407.4449,407.6813,407.3219,407.653,46420.0
2021-12-08 14:25:00,430.95,431.09,430.91,431.05,37746.0,407.634,407.7665,407.5962,407.7286,37746.0
2021-12-08 14:30:00,431.08,431.12,430.92,431.05,30507.0,407.757,407.7948,407.6057,407.7286,30507.0
2021-12-08 14:35:00,431.02,431.08,430.8,430.91,35059.0,407.7002,407.757,407.4922,407.5962,35059.0
2021-12-08 14:40:00,430.87,431.0,430.81,430.94,25977.0,407.5584,407.6813,407.5016,407.6246,25977.0
2021-12-08 14:45:00,430.93,431.05,430.87,430.9,16495.0,407.6151,407.7286,407.5584,407.5867,16495.0
2021-12-08 14:50:00,430.89,431.1,430.87,431.01,21208.0,407.5773,407.7759,407.5584,407.6908,21208.0
2021-12-08 14:55:00,431.06,431.37,431.05,431.32,25010.0,407.7381,408.0313,407.7286,407.984,25010.0
2021-12-08 15:00:00,431.31,431.42,431.14,431.25,28793.0,407.9746,408.0786,407.8138,407.9178,28793.0
2021-12-08 15:05:00,431.26,431.34,431.16,431.22,23407.0,407.9273,408.0029,407.8327,407.8894,23407.0
2021-12-08 15:10:00,431.25,431.47,431.18,431.29,30540.0,407.9178,408.1259,407.8516,407.9556,30540.0
2021-12-08 15:15:00,431.27,431.39,431.25,431.29,18749.0,407.9367,408.0502,407.9178,407.9556,18749.0
2021-12-08 15:20:00,431.3,431.65,431.27,431.63,34433.0,407.9651,408.2962,407.9367,408.2772,34433.0
2021-12-08 15:25:00,431.63,431.69,431.54,431.65,24522.0,408.2772,408.334,408.1921,408.2962,24522.0
2021-12-08 15:30:00,431.63,431.72,431.51,431.64,28134.0,408.2772,408.3624,408.1637,408.2867,28134.0
2021-12-08 15:35:00,431.63,431.68,431.44,431.47,32204.0,408.2772,408.3245,408.0975,408.1259,32204.0
2021-12-08 15:40:00,431.49,431.68,431.33,431.35,40871.0,408.1448,408.3245,407.9935,408.0124,40871.0
2021-12-08 15:45:00,431.35,431.65,431.35,431.59,53948.0,408.0124,408.2962,408.0124,408.2394,53948.0
2021-12-08 15:50:00,431.59,432.14,431.59,432.06,105214.0,408.2394,408.7597,408.2394,408.684,105214.0
2021-12-08 15:55:00,432.08,432.1,431.67,431.71,148339.0,408.7029,408.7218,408.3151,408.3529,148339.0
2021-12-09 09:30:00,430.42,430.97,430.24,430.97,133676.0,407.1327,407.653,406.9624,407.653,133676.0
2021-12-09 09:35:00,430.98,431.28,430.85,431.12,61362.0,407.6624,407.9462,407.5394,407.7948,61362.0
2021-12-09 09:40:00,431.11,431.2,430.78,430.97,65578.0,407.7854,407.8705,407.4732,407.653,65578.0
2021-12-09 09:45:00,430.98,431.21,430.57,430.59,77831.0,407.6624,407.88,407.2746,407.2935,77831.0
2021-12-09 09:50:00,430.61,430.83,430.38,430.68,83303.0,407.3124,407.5205,407.0949,407.3786,83303.0
2021-12-09 09:55:00,430.64,430.67,430.16,430.54,58039.0,407.3408,407.3692,406.8868,407.2462,58039.0
2021-12-09 10:00:00,430.56,431.05,430.35,430.98,43523.0,407.2651,407.7286,407.0665,407.6624,43523.0
2021-12-09 10:05:00,430.98,430.99,430.42,430.69,40518.0,407.6624,407.6719,407.1327,407.3881,40518.0
2021-12-09 10:10:00,430.66,430.8,430.52,430.59,17781.0,407.3597,407.4922,407.2273,407.2935,17781.0
2021-12-09 10:15:00,430.64,430.84,430.55,430.78,29994.0,407.3408,407.53,407.2557,407.4732,29994.0
2021-12-09 10:20:00,430.75,430.96,430.17,430.23,22613.0,407.4449,407.6435,406.8962,406.953,22613.0
2021-12-09 10:25:00,430.27,430.39,429.87,429.88,26856.0,406.9908,407.1043,406.6125,406.6219,26856.0
2021-12-09 10:30:00,429.86,430.09,429.54,429.81,46647.0,406.603,406.8206,406.3003,406.5557,46647.0
2021-12-09 10:35:00,429.8,429.94,429.45,429.68,53935.0,406.5463,406.6787,406.2152,406.4327,53935.0
2021-12-09 10:40:00,429.68,430.18,429.54,430.12,68155.0,406.4327,406.9057,406.3003,406.8489,68155.0
2021-12-09 10:45:00,430.11,430.51,430.11,430.45,25381.0,406.8395,407.2178,406.8395,407.1611,25381.0
2021-12-09 10:50:00,430.44,430.46,430.17,430.42,20995.0,407.1516,407.1705,406.8962,407.1327,20995.0
2021-12-09 10:55:00,430.36,430.56,430.33,430.5,69760.0,407.076,407.2651,407.0476,407.2084,69760.0
2021-12-09 11:00:00,430.52,430.6,430.16,430.16,35050.0,407.2273,407.303,406.8868,406.8868,35050.0
2021-12-09 11:05:00,430.18,430.51,430.18,430.49,26220.0,406.9057,407.2178,406.9057,407.1989,26220.0
2021-12-09 11:10:00,430.46,430.57,430.17,430.27,25693.0,407.1705,407.2746,406.8962,406.9908,25693.0
2021-12-09 11:15:00,430.25,430.28,429.93,430.24,30561.0,406.9719,407.0003,406.6692,406.9624,30561.0
2021-12-09 11:20:00,430.25,430.68,430.09,430.68,22481.0,406.9719,407.3786,406.8206,407.3786,22481.0
2021-12-09 11:25:00,430.71,430.9,430.65,430.85,23077.0,407.407,407.5867,407.3503,407.5394,23077.0
2021-12-09 11:30:00,430.85,431.05,430.8,430.8,16747.0,407.5394,407.7286,407.4922,407.4922,16747.0
2021-12-09 11:35:00,430.76,430.84,430.62,430.71,37350.0,407.4543,407.53,407.3219,407.407,37350.0
2021-12-09 11:40:00,430.71,430.76,430.55,430.59,18511.0,407.407,407.4543,407.2557,407.2935,18511.0
2021-12-09 11:45:00,430.51,430.51,430.2,430.23,17438.0,407.2178,407.2178,406.9246,406.953,17438.0
2021-12-09 11:50:00,430.23,430.46,430.21,430.4,29853.0,406.953,407.1705,406.9341,407.1138,29853.0
2021-12-09 11:55:00,430.37,430.47,430.11,430.31,16147.0,407.0854,407.18,406.8395,407.0287,16147.0
2021-12-09 12:00:00,430.28,430.48,430.06,430.11,21982.0,407.0003,407.1895,406.7922,406.8395,21982.0
2021-12-09 12:05:00,430.04,430.34,429.99,430.32,24806.0,406.7733,407.057,406.726,407.0381,24806.0
2021-12-09 12:10:00,430.26,430.47,430.21,430.44,10951.0,406.9814,407.18,406.9341,407.1516,10951.0
2021-12-09 12:15:00,430.41,430.54,430.25,430.26,17340.0,407.1233,407.2462,406.9719,406.9814,17340.0
2021-12-09 12:20:00,430.35,430.63,430.32,430.63,79658.0,407.0665,407.3313,407.0381,407.3313,79658.0
2021-12-09 12:25:00,430.57,430.57,430.4,430.4,10648.0,407.2746,407.2746,407.1138,407.1138,10648.0
2021-12-09 12:30:00,430.43,430.55,430.33,430.49,19146.0,407.1422,407.2557,407.0476,407.1989,19146.0
2021-12-09 12:35:00,430.5,430.87,430.5,430.82,14581.0,407.2084,407.5584,407.2084,407.5111,14581.0
2021-12-09 12:40:00,430.83,430.93,430.72,430.87,11078.0,407.5205,407.6151,407.4165,407.5584,11078.0
2021-12-09 12:45:00,430.87,431.07,430.79,431.06,19247.0,407.5584,407.7475,407.4827,407.7381,19247.0
2021-12-09 12:50:00,431.0,431.18,431.0,431.13,11094.0,407.6813,407.8516,407.6813,407.8043,11094.0
2021-12-09 12:55:00,431.13,431.21,430.94,431.19,14355.0,407.8043,407.88,407.6246,407.8611,14355.0
2021-12-09 13:00:00,431.12,431.12,430.76,430.97,42199.0,407.7948,407.7948,407.4543,407.653,42199.0
2021-12-09 13:05:00,430.96,431.15,430.92,430.93,17933.0,407.6435,407.8232,407.6057,407.6151,17933.0
2021-12-09 13:10:00,430.96,431.05,430.82,430.93,19119.0,407.6435,407.7286,407.5111,407.6151,19119.0
2021-12-09 13:15:00,430.95,431.15,430.95,431.06,20490.0,407.634,407.8232,407.634,407.7381,20490.0
2021-12-09 13:20:00,431.03,431.03,430.77,430.8,18130.0,407.7097,407.7097,407.4638,407.4922,18130.0
2021-12-09 13:25:00,430.82,430.89,430.71,430.78,18636.0,407.5111,407.5773,407.407,407.4732,18636.0
2021-12-09 13:30:00,430.75,431.05,430.73,431.01,15254.0,407.4449,407.7286,407.4259,407.6908,15254.0
2021-12-09 13:35:00,431.0,431.32,430.96,431.24,29938.0,407.6813,407.984,407.6435,407.9083,29938.0
2021-12-09 13:40:00,431.21,431.21,430.65,430.68,22828.0,407.88,407.88,407.3503,407.3786,22828.0
2021-12-09 13:45:00,430.64,430.86,430.33,430.4,45574.0,407.3408,407.5489,407.0476,407.1138,45574.0
2021-12-09 13:50:00,430.38,430.57,430.22,430.44,29371.0,407.0949,407.2746,406.9435,407.1516,29371.0
2021-12-09 13:55:00,430.48,430.91,430.48,430.71,19795.0,407.1895,407.5962,407.1895,407.407,19795.0
2021-12-09 14:00:00,430.7,430.88,430.6,430.68,21205.0,407.3976,407.5678,407.303,407.3786,21205.0
2021-12-09 14:05:00,430.7,430.83,430.59,430.69,23795.0,407.3976,407.5205,407.2935,407.3881,23795.0
2021-12-09 14:10:00,430.69,430.79,430.37,430.5,19078.0,407.3881,407.4827,407.0854,407.2084,19078.0
2021-12-09 14:15:00,430.54,430.7,430.38,430.65,14355.0,407.2462,407.3976,407.0949,407.3503,14355.0
2021-12-09 14:20:00,430.62,430.96,430.61,430.92,25680.0,407.3219,407.6435,407.3124,407.6057,25680.0
2021-12-09 14:25:00,430.91,430.92,430.33,430.34,25077.0,407.5962,407.6057,407.0476,407.057,25077.0
2021-12-09 14:30:00,430.41,430.51,430.24,430.37,29041.0,407.1233,407.2178,406.9624,407.0854,29041.0
2021-12-09 14:35:00,430.36,430.45,430.2,430.32,27189.0,407.076,407.1611,406.9246,407.0381,27189.0
2021-12-09 14:40:00,430.31,430.38,430.0,430.15,28935.0,407.0287,407.0949,406.7354,406.8773,28935.0
2021-12-09 14:45:00,430.17,430.23,430.01,430.1,26685.0,406.8962,406.953,406.7449,406.83,26685.0
2021-12-09 14:50:00,430.08,430.16,429.75,429.85,58038.0,406.8111,406.8868,406.499,406.5936,58038.0
2021-12-09 14:55:00,429.86,429.93,429.55,429.82,59923.0,406.603,406.6692,406.3098,406.5652,59923.0
2021-12-09 15:00:00,429.8,430.3,429.71,429.92,56192.0,406.5463,407.0192,406.4611,406.6598,56192.0
2021-12-09 15:05:00,429.96,429.98,429.37,429.37,79748.0,406.6976,406.7165,406.1395,406.1395,79748.0
2021-12-09 15:10:00,429.41,429.66,429.05,429.27,105004.0,406.1774,406.4138,405.8368,406.0449,105004.0
2021-12-09 15:15:00,429.27,429.45,429.07,429.27,64202.0,406.0449,406.2152,405.8558,406.0449,64202.0
2021-12-09 15:20:00,429.31,429.35,428.87,428.87,57372.0,406.0828,406.1206,405.6666,405.6666,57372.0
2021-12-09 15:25:00,428.89,429.47,428.78,429.2,104652.0,405.6855,406.2341,405.5814,405.9787,104652.0
2021-12-09 15:30:00,429.21,429.66,429.17,429.37,58671.0,405.9882,406.4138,405.9503,406.1395,58671.0
2021-12-09 15:35:00,429.4,429.64,429.19,429.51,50961.0,406.1679,406.3949,405.9693,406.2719,50961.0
2021-12-09 15:40:00,429.46,429.91,429.36,429.7,36581.0,406.2247,406.6503,406.1301,406.4517,36581.0
2021-12-09 15:45:00,429.73,430.02,429.52,429.87,34464.0,406.48,406.7544,406.2814,406.6125,34464.0
2021-12-09 15:50:00,429.81,429.9,429.32,429.37,238587.0,406.5557,406.6408,406.0922,406.1395,238587.0
2021-12-09 15:55:00,429.37,429.45,428.61,428.77,280114.0,406.1395,406.2152,405.4206,405.572,280114.0
2021-12-10 09:30:00,431.44,431.87,431.21,431.75,138507.0,408.0975,408.5043,407.88,408.3908,138507.0
2021-12-10 09:35:00,431.83,432.23,431.5,432.04,219258.0,408.4664,408.8448,408.1543,408.6651,219258.0
2021-12-10 09:40:00,432.13,432.23,431.36,431.43,102478.0,408.7502,408.8448,408.0219,408.0881,102478.0
2021-12-10 09:45:00,431.47,431.61,430.77,430.89,99854.0,408.1259,408.2583,407.4638,407.5773,99854.0
2021-12-10 09:50:00,430.9,431.35,430.75,431.08,44056.0,407.5867,408.0124,407.4449,407.757,44056.0
2021-12-10 09:55:00,431.06,431.16,430.45,430.68,59579.0,407.7381,407.8327,407.1611,407.3786,59579.0
2021-12-10 10:00:00,430.63,431.28,430.56,430.67,88553.0,407.3313,407.9462,407.2651,407.3692,88553.0
2021-12-10 10:05:00,430.58,431.16,430.55,431.06,91731.0,407.2841,407.8327,407.2557,407.7381,91731.0
2021-12-10 10:10:00,431.1,431.1,430.58,430.88,72581.0,407.7759,407.7759,407.2841,407.5678,72581.0
2021-12-10 10:15:00,430.87,431.72,430.75,431.59,74918.0,407.5584,408.3624,407.4449,408.2394,74918.0
2021-12-10 10:20:00,431.63,431.69,431.32,431.41,56566.0,408.2772,408.334,407.984,408.0691,56566.0
2021-12-10 10:25:00,431.42,431.6,431.24,431.6,22803.0,408.0786,408.2489,407.9083,408.2489,22803.0
2021-12-10 10:30:00,431.63,431.74,430.48,430.65,46552.0,408.2772,408.3813,407.1895,407.3503,46552.0
2021-12-10 10:35:00,430.61,430.63,430.06,430.39,63634.0,407.3124,407.3313,406.7922,407.1043,63634.0
2021-12-10 10:40:00,430.35,430.49,430.11,430.3,39515.0,407.0665,407.1989,406.8395,407.0192,39515.0
2021-12-10 10:45:00,430.28,430.37,429.79,429.79,55578.0,407.0003,407.0854,406.5368,406.5368,55578.0
2021-12-10 10:50:00,429.83,430.24,429.73,430.09,25024.0,406.5746,406.9624,406.48,406.8206,25024.0
2021-12-10 10:55:00,430.11,430.36,429.96,430.32,30798.0,406.8395,407.076,406.6976,407.0381,30798.0
2021-12-10 11:00:00,430.25,430.41,429.82,429.83,37167.0,406.9719,407.1233,406.5652,406.5746,37167.0
2021-12-10 11:05:00,429.82,429.87,428.95,429.12,89909.0,406.5652,406.6125,405.7422,405.903,89909.0
2021-12-10 11:10:00,429.15,429.47,429.04,429.47,57554.0,405.9314,406.2341,405.8274,406.2341,57554.0
2021-12-10 11:15:00,429.38,429.89,429.27,429.72,37786.0,406.149,406.6314,406.0449,406.4706,37786.0
2021-12-10 11:20:00,429.64,430.01,429.63,429.95,31515.0,406.3949,406.7449,406.3855,406.6881,31515.0
2021-12-10 11:25:00,429.86,430.34,429.78,430.34,33479.0,406.603,407.057,406.5273,407.057,33479.0
2021-12-10 11:30:00,430.32,430.34,429.94,430.05,50034.0,407.0381,407.057,406.6787,406.7827,50034.0
2021-12-10 11:35:00,430.06,430.39,429.9,430.25,53294.0,406.7922,407.1043,406.6408,406.9719,53294.0
2021-12-10 11:40:00,430.23,430.79,430.11,430.72,23100.0,406.953,407.4827,406.8395,407.4165,23100.0
2021-12-10 11:45:00,430.76,431.14,430.76,431.05,31144.0,407.4543,407.8138,407.4543,407.7286,31144.0
2021-12-10 11:50:00,431.05,431.17,430.75,430.78,45328.0,407.7286,407.8421,407.4449,407.4732,45328.0
2021-12-10 11:55:00,430.8,431.0,430.7,430.96,34415.0,407.4922,407.6813,407.3976,407.6435,34415.0
2021-12-10 12:00:00,430.98,431.02,430.66,430.79,28682.0,407.6624,407.7002,407.3597,407.4827,28682.0
2021-12-10 12:05:00,430.8,431.23,430.8,430.94,70900.0,407.4922,407.8989,407.4922,407.6246,70900.0
2021-12-10 12:10:00,430.99,431.2,430.92,430.96,33841.0,407.6719,407.8705,407.6057,407.6435,33841.0
2021-12-10 12:15:00,430.98,431.08,430.66,430.73,36336.0,407.6624,407.757,407.3597,407.4259,36336.0
2021-12-10 12:20:00,430.74,431.0,430.65,431.0,32993.0,407.4354,407.6813,407.3503,407.6813,32993.0
2021-12-10 12:25:00,430.95,431.15,430.81,430.84,35066.0,407.634,407.8232,407.5016,407.53,35066.0
2021-12-10 12:30:00,430.85,430.92,430.43,430.49,30475.0,407.5394,407.6057,407.1422,407.1989,30475.0
2021-12-10 12:35:00,430.52,430.63,430.26,430.32,35968.0,407.2273,407.3313,406.9814,407.0381,35968.0
2021-12-10 12:40:00,430.37,430.52,430.28,430.41,48050.0,407.0854,407.2273,407.0003,407.1233,48050.0
2021-12-10 12:45:00,430.39,430.87,430.29,430.85,25376.0,407.1043,407.5584,407.0097,407.5394,25376.0
2021-12-10 12:50:00,430.83,430.96,430.81,430.94,14722.0,407.5205,407.6435,407.5016,407.6246,14722.0
2021-12-10 12:55:00,430.92,431.12,430.88,431.12,16811.0,407.6057,407.7948,407.5678,407.7948,16811.0
2021-12-10 13:00:00,431.11,431.45,430.95,431.43,20152.0,407.7854,408.107,407.634,408.0881,20152.0
2021-12-10 13:05:00,431.4,431.61,431.28,431.51,10337.0,408.0597,408.2583,407.9462,408.1637,10337.0
2021-12-10 13:10:00,431.5,431.62,431.39,431.47,20738.0,408.1543,408.2678,408.0502,408.1259,20738.0
2021-12-10 13:15:00,431.47,431.6,431.35,431.58,26270.0,408.1259,408.2489,408.0124,408.23,26270.0
2021-12-10 13:20:00,431.54,431.55,431.27,431.33,18663.0,408.1921,408.2016,407.9367,407.9935,18663.0
2021-12-10 13:25:00,431.3,431.51,431.27,431.44,7376.0,407.9651,408.1637,407.9367,408.0975,7376.0
2021-12-10 13:30:00,431.45,431.48,431.27,431.36,15264.0,408.107,408.1354,407.9367,408.0219,15264.0
2021-12-10 13:35:00,431.4,431.4,431.11,431.28,18170.0,408.0597,408.0597,407.7854,407.9462,18170.0
2021-12-10 13:40:00,431.27,431.31,431.16,431.26,19978.0,407.9367,407.9746,407.8327,407.9273,19978.0
2021-12-10 13:45:00,431.27,431.31,431.08,431.09,14109.0,407.9367,407.9746,407.757,407.7665,14109.0
2021-12-10 13:50:00,431.07,431.38,431.07,431.34,11773.0,407.7475,408.0408,407.7475,408.0029,11773.0
2021-12-10 13:55:00,431.3,431.51,431.26,431.4,17020.0,407.9651,408.1637,407.9273,408.0597,17020.0
2021-12-10 14:00:00,431.45,431.58,431.27,431.33,74182.0,408.107,408.23,407.9367,407.9935,74182.0
2021-12-10 14:05:00,431.39,431.43,431.26,431.27,12680.0,408.0502,408.0881,407.9273,407.9367,12680.0
2021-12-10 14:10:00,431.31,431.44,431.25,431.43,10072.0,407.9746,408.0975,407.9178,408.0881,10072.0
2021-12-10 14:15:00,431.42,431.58,431.32,431.54,12512.0,408.0786,408.23,407.984,408.1921,12512.0
2021-12-10 14:20:00,431.57,431.65,431.56,431.61,19638.0,408.2205,408.2962,408.211,408.2583,19638.0
2021-12-10 14:25:00,431.59,431.64,431.45,431.61,19284.0,408.2394,408.2867,408.107,408.2583,19284.0
2021-12-10 14:30:00,431.64,431.76,431.16,431.28,49814.0,408.2867,408.4002,407.8327,407.9462,49814.0
2021-12-10 14:35:00,431.32,431.46,431.2,431.36,32089.0,407.984,408.1164,407.8705,408.0219,32089.0
2021-12-10 14:40:00,431.4,431.44,431.3,431.35,17371.0,408.0597,408.0975,407.9651,408.0124,17371.0
2021-12-10 14:45:00,431.37,431.4,431.23,431.26,13209.0,408.0313,408.0597,407.8989,407.9273,13209.0
2021-12-10 14:50:00,431.25,431.32,430.98,431.01,17482.0,407.9178,407.984,407.6624,407.6908,17482.0
2021-12-10 14:55:00,430.98,431.15,430.81,430.91,27653.0,407.6624,407.8232,407.5016,407.5962,27653.0
2021-12-10 15:00:00,430.91,431.07,430.71,430.71,41851.0,407.5962,407.7475,407.407,407.407,41851.0
2021-12-10 15:05:00,430.73,431.24,430.67,431.16,47672.0,407.4259,407.9083,407.3692,407.8327,47672.0
2021-12-10 15:10:00,431.14,431.31,431.1,431.21,24475.0,407.8138,407.9746,407.7759,407.88,24475.0
2021-12-10 15:15:00,431.14,431.41,431.14,431.41,22609.0,407.8138,408.0691,407.8138,408.0691,22609.0
2021-12-10 15:20:00,431.38,431.75,431.35,431.68,31836.0,408.0408,408.3908,408.0124,408.3245,31836.0
2021-12-10 15:25:00,431.68,431.71,431.55,431.66,44441.0,408.3245,408.3529,408.2016,408.3056,44441.0
2021-12-10 15:30:00,431.66,432.08,431.66,432.06,64750.0,408.3056,408.7029,408.3056,408.684,64750.0
2021-12-10 15:35:00,432.06,432.13,431.87,432.0,35847.0,408.684,408.7502,408.5043,408.6272,35847.0
2021-12-10 15:40:00,431.99,432.16,431.99,432.14,36747.0,408.6178,408.7786,408.6178,408.7597,36747.0
2021-12-10 15:45:00,432.17,432.37,432.17,432.31,62803.0,408.788,408.9772,408.788,408.9205,62803.0
2021-12-10 15:50:00,432.39,432.7,432.37,432.54,62129.0,408.9961,409.2894,408.9772,409.138,62129.0
2021-12-10 15:55:00,432.49,432.96,432.42,432.82,135627.0,409.0907,409.5353,409.0245,409.4029,135627.0
2021-12-13 09:30:00,432.36,432.66,431.9,431.94,230304.0,408.9678,409.2515,408.5326,408.5705,230304.0
2021-12-13 09:35:00,431.92,432.37,431.41,431.49,67855.0,408.5516,408.9772,408.0691,408.1448,67855.0
2021-12-13 09:40:00,431.44,432.08,431.31,431.81,65254.0,408.0975,408.7029,407.9746,408.4475,65254.0
2021-12-13 09:45:00,431.81,431.86,431.22,431.24,52359.0,408.4475,408.4948,407.8894,407.9083,52359.0
2021-12-13 09:50:00,431.2,431.28,430.66,430.94,90958.0,407.8705,407.9462,407.3597,407.6246,90958.0
2021-12-13 09:55:00,430.85,431.44,430.82,430.99,91645.0,407.5394,408.0975,407.5111,407.6719,91645.0
2021-12-13 10:00:00,430.95,430.99,430.56,430.8,76570.0,407.634,407.6719,407.2651,407.4922,76570.0
2021-12-13 10:05:00,430.82,431.15,430.75,431.05,44102.0,407.5111,407.8232,407.4449,407.7286,44102.0
2021-12-13 10:10:00,430.95,431.51,430.74,431.35,65768.0,407.634,408.1637,407.4354,408.0124,65768.0
2021-12-13 10:15:00,431.38,431.58,431.17,431.19,34035.0,408.0408,408.23,407.8421,407.8611,34035.0
2021-12-13 10:20:00,431.28,431.37,430.37,430.49,43392.0,407.9462,408.0313,407.0854,407.1989,43392.0
2021-12-13 10:25:00,430.48,430.6,429.75,430.12,56304.0,407.1895,407.303,406.499,406.8489,56304.0
2021-12-13 10:30:00,430.12,430.12,429.67,429.83,41082.0,406.8489,406.8489,406.4233,406.5746,41082.0
2021-12-13 10:35:00,429.92,430.49,429.92,430.02,22897.0,406.6598,407.1989,406.6598,406.7544,22897.0
2021-12-13 10:40:00,430.04,430.29,429.81,429.94,32528.0,406.7733,407.0097,406.5557,406.6787,32528.0
2021-12-13 10:45:00,430.02,430.55,430.02,430.46,39130.0,406.7544,407.2557,406.7544,407.1705,39130.0
2021-12-13 10:50:00,430.47,430.71,430.15,430.22,34243.0,407.18,407.407,406.8773,406.9435,34243.0
2021-12-13 10:55:00,430.24,430.29,429.85,430.18,37918.0,406.9624,407.0097,406.5936,406.9057,37918.0
2021-12-13 11:00:00,430.1,430.29,429.47,429.6,52124.0,406.83,407.0097,406.2341,406.3571,52124.0
2021-12-13 11:05:00,429.68,430.11,429.58,429.94,42176.0,406.4327,406.8395,406.3382,406.6787,42176.0
2021-12-13 11:10:00,429.92,430.12,429.43,429.58,30150.0,406.6598,406.8489,406.1963,406.3382,30150.0
2021-12-13 11:15:00,429.68,429.87,429.34,429.46,35252.0,406.4327,406.6125,406.1111,406.2247,35252.0
2021-12-13 11:20:00,429.44,429.62,429.3,429.31,33644.0,406.2057,406.376,406.0733,406.0828,33644.0
2021-12-13 11:25:00,429.31,429.5,429.18,429.31,30632.0,406.0828,406.2625,405.9598,406.0828,30632.0
2021-12-13 11:30:00,429.34,429.7,429.18,429.54,34115.0,406.1111,406.4517,405.9598,406.3003,34115.0
2021-12-13 11:35:00,429.54,429.83,429.48,429.53,44643.0,406.3003,406.5746,406.2436,406.2909,44643.0
2021-12-13 11:40:00,429.58,429.86,429.58,429.66,19081.0,406.3382,406.603,406.3382,406.4138,19081.0
2021-12-13 11:45:00,429.65,429.77,429.42,429.43,23975.0,406.4044,406.5179,406.1868,406.1963,23975.0
2021-12-13 11:50:00,429.48,429.52,429.17,429.25,34595.0,406.2436,406.2814,405.9503,406.026,34595.0
2021-12-13 11:55:00,429.27,429.75,429.16,429.69,36091.0,406.0449,406.499,405.9409,406.4422,36091.0
2021-12-13 12:00:00,429.63,429.67,429.18,429.67,32613.0,406.3855,406.4233,405.9598,406.4233,32613.0
2021-12-13 12:05:00,429.63,430.08,429.52,430.04,38013.0,406.3855,406.8111,406.2814,406.7733,38013.0
2021-12-13 12:10:00,430.03,430.27,429.92,430.14,21958.0,406.7638,406.9908,406.6598,406.8679,21958.0
2021-12-13 12:15:00,430.16,430.17,429.9,429.9,15943.0,406.8868,406.8962,406.6408,406.6408,15943.0
2021-12-13 12:20:00,429.93,430.1,429.91,430.1,22699.0,406.6692,406.83,406.6503,406.83,22699.0
2021-12-13 12:25:00,430.12,430.24,430.07,430.14,26190.0,406.8489,406.9624,406.8016,406.8679,26190.0
2021-12-13 12:30:00,430.16,430.25,430.07,430.1,17389.0,406.8868,406.9719,406.8016,406.83,17389.0
2021-12-13 12:35:00,430.11,430.43,430.11,430.39,22189.0,406.8395,407.1422,406.8395,407.1043,22189.0
2021-12-13 12:40:00,430.29,430.36,430.2,430.33,8218.0,407.0097,407.076,406.9246,407.0476,8218.0
2021-12-13 12:45:00,430.28,430.28,429.9,429.92,12907.0,407.0003,407.0003,406.6408,406.6598,12907.0
2021-12-13 12:50:00,429.92,430.01,429.67,429.74,24590.0,406.6598,406.7449,406.4233,406.4895,24590.0
2021-12-13 12:55:00,429.75,429.94,429.63,429.89,22728.0,406.499,406.6787,406.3855,406.6314,22728.0
2021-12-13 13:00:00,429.88,430.22,429.76,430.06,12742.0,406.6219,406.9435,406.5084,406.7922,12742.0
2021-12-13 13:05:00,429.93,430.1,429.92,429.92,8465.0,406.6692,406.83,406.6598,406.6598,8465.0
2021-12-13 13:10:00,429.95,429.98,429.82,429.91,25392.0,406.6881,406.7165,406.5652,406.6503,25392.0
2021-12-13 13:15:00,429.82,429.99,429.71,429.93,16612.0,406.5652,406.726,406.4611,406.6692,16612.0
2021-12-13 13:20:00,429.91,429.97,429.75,429.87,15776.0,406.6503,406.7071,406.499,406.6125,15776.0
2021-12-13 13:25:00,429.88,429.88,429.7,429.83,9830.0,406.6219,406.6219,406.4517,406.5746,9830.0
2021-12-13 13:30:00,429.87,429.93,429.4,429.53,36366.0,406.6125,406.6692,406.1679,406.2909,36366.0
2021-12-13 13:35:00,429.56,429.68,429.43,429.48,12204.0,406.3192,406.4327,406.1963,406.2436,12204.0
2021-12-13 13:40:00,429.5,430.01,429.5,429.91,17892.0,406.2625,406.7449,406.2625,406.6503,17892.0
2021-12-13 13:45:00,429.85,429.89,429.66,429.69,13559.0,406.5936,406.6314,406.4138,406.4422,13559.0
2021-12-13 13:50:00,429.68,430.14,429.68,430.11,22409.0,406.4327,406.8679,406.4327,406.8395,22409.0
2021-12-13 13:55:00,430.07,430.13,429.96,430.06,12836.0,406.8016,406.8584,406.6976,406.7922,12836.0
2021-12-13 14:00:00,430.05,430.07,429.75,429.95,35687.0,406.7827,406.8016,406.499,406.6881,35687.0
2021-12-13 14:05:00,430.0,430.19,429.89,430.19,21571.0,406.7354,406.9152,406.6314,406.9152,21571.0
2021-12-13 14:10:00,430.17,430.3,430.16,430.2,18325.0,406.8962,407.0192,406.8868,406.9246,18325.0
2021-12-13 14:15:00,430.17,430.19,430.1,430.19,31291.0,406.8962,406.9152,406.83,406.9152,31291.0
2021-12-13 14:20:00,430.17,430.58,430.16,430.49,17574.0,406.8962,407.2841,406.8868,407.1989,17574.0
2021-12-13 14:25:00,430.48,430.55,430.17,430.31,43212.0,407.1895,407.2557,406.8962,407.0287,43212.0
2021-12-13 14:30:00,430.28,430.37,430.07,430.37,36324.0,407.0003,407.0854,406.8016,407.0854,36324.0
2021-12-13 14:35:00,430.42,430.43,430.21,430.28,22217.0,407.1327,407.1422,406.9341,407.0003,22217.0
2021-12-13 14:40:00,430.29,430.38,430.23,430.25,110648.0,407.0097,407.0949,406.953,406.9719,110648.0
2021-12-13 14:45:00,430.23,430.28,430.15,430.17,11892.0,406.953,407.0003,406.8773,406.8962,11892.0
2021-12-13 14:50:00,430.14,430.35,430.14,430.35,9991.0,406.8679,407.0665,406.8679,407.0665,9991.0
2021-12-13 14:55:00,430.35,430.52,430.3,430.52,22237.0,407.0665,407.2273,407.0192,407.2273,22237.0
2021-12-13 15:00:00,430.54,430.81,430.5,430.81,24194.0,407.2462,407.5016,407.2084,407.5016,24194.0
2021-12-13 15:05:00,430.84,430.88,430.32,430.36,36223.0,407.53,407.5678,407.0381,407.076,36223.0
2021-12-13 15:10:00,430.33,430.72,430.31,430.65,47560.0,407.0476,407.4165,407.0287,407.3503,47560.0
2021-12-13 15:15:00,430.65,430.81,430.31,430.46,41657.0,407.3503,407.5016,407.0287,407.1705,41657.0
2021-12-13 15:20:00,430.49,430.53,430.23,430.52,41771.0,407.1989,407.2368,406.953,407.2273,41771.0
2021-12-13 15:25:00,430.52,430.59,430.19,430.21,32388.0,407.2273,407.2935,406.9152,406.9341,32388.0
2021-12-13 15:30:00,430.19,430.58,430.19,430.56,67464.0,406.9152,407.2841,406.9152,407.2651,67464.0
2021-12-13 15:35:00,430.55,430.85,430.51,430.59,36785.0,407.2557,407.5394,407.2178,407.2935,36785.0
2021-12-13 15:40:00,430.56,430.8,430.41,430.43,63748.0,407.2651,407.4922,407.1233,407.1422,63748.0
2021-12-13 15:45:00,430.44,430.68,430.09,430.15,70492.0,407.1516,407.3786,406.8206,406.8773,70492.0
2021-12-13 15:50:00,430.15,430.15,429.2,429.22,144935.0,406.8773,406.8773,405.9787,405.9976,144935.0
2021-12-13 15:55:00,429.22,429.36,428.75,429.07,253539.0,405.9976,406.1301,405.5531,405.8558,253539.0
2021-12-14 09:30:00,425.75,426.64,425.62,426.62,239994.0,402.7154,403.5572,402.5924,403.5383,239994.0
2021-12-14 09:35:00,426.58,427.12,426.49,426.88,111819.0,403.5005,404.0113,403.4153,403.7842,111819.0
2021-12-14 09:40:00,426.96,427.87,426.92,427.86,86569.0,403.8599,404.7207,403.8221,404.7112,86569.0
2021-12-14 09:45:00,427.97,428.24,427.05,427.46,54432.0,404.8153,405.0707,403.945,404.3329,54432.0
2021-12-14 09:50:00,427.63,427.71,426.99,427.25,54928.0,404.4937,404.5693,403.8883,404.1342,54928.0
2021-12-14 09:55:00,427.28,427.81,426.99,427.13,54308.0,404.1626,404.6639,403.8883,404.0207,54308.0
2021-12-14 10:00:00,427.15,427.31,426.52,426.56,63760.0,404.0396,404.191,403.4437,403.4816,63760.0
2021-12-14 10:05:00,426.53,427.03,426.42,426.66,69064.0,403.4532,403.9261,403.3491,403.5761,69064.0
2021-12-14 10:10:00,426.61,426.66,425.85,426.18,42663.0,403.5288,403.5761,402.81,403.1221,42663.0
2021-12-14 10:15:00,426.03,426.24,425.85,426.09,30551.0,402.9802,403.1789,402.81,403.037,30551.0
2021-12-14 10:20:00,426.07,426.96,425.84,426.93,38854.0,403.0181,403.8599,402.8005,403.8315,38854.0
2021-12-14 10:25:00,426.82,427.25,426.8,426.88,35996.0,403.7275,404.1342,403.7086,403.7842,35996.0
2021-12-14 10:30:00,426.91,426.91,426.33,426.43,34968.0,403.8126,403.8126,403.264,403.3586,34968.0
2021-12-14 10:35:00,426.37,426.53,425.99,426.04,25290.0,403.3018,403.4532,402.9424,402.9897,25290.0
2021-12-14 10:40:00,426.02,426.15,425.46,425.65,41322.0,402.9708,403.0937,402.4411,402.6208,41322.0
2021-12-14 10:45:00,425.69,425.79,424.75,424.88,65600.0,402.6586,402.7532,401.7695,401.8924,65600.0
2021-12-14 10:50:00,424.92,425.03,424.43,424.44,54145.0,401.9303,402.0343,401.4668,401.4763,54145.0
2021-12-14 10:55:00,424.44,424.54,423.99,424.44,60667.0,401.4763,401.5708,401.0506,401.4763,60667.0
2021-12-14 11:00:00,424.31,424.5,423.92,424.43,37424.0,401.3533,401.533,400.9844,401.4668,37424.0
2021-12-14 11:05:00,424.45,424.81,424.37,424.5,29539.0,401.4857,401.8262,401.41,401.533,29539.0
2021-12-14 11:10:00,424.47,424.72,424.1,424.12,20148.0,401.5046,401.7411,401.1546,401.1736,20148.0
2021-12-14 11:15:00,424.09,424.7,424.07,424.46,34963.0,401.1452,401.7222,401.1263,401.4952,34963.0
2021-12-14 11:20:00,424.39,424.72,424.13,424.44,68281.0,401.429,401.7411,401.183,401.4763,68281.0
2021-12-14 11:25:00,424.43,424.9,424.38,424.87,23629.0,401.4668,401.9114,401.4195,401.883,23629.0
2021-12-14 11:30:00,424.85,424.89,424.18,424.39,24917.0,401.8641,401.9019,401.2303,401.429,24917.0
2021-12-14 11:35:00,424.35,424.52,424.11,424.23,27566.0,401.3911,401.5519,401.1641,401.2776,27566.0
2021-12-14 11:40:00,424.17,424.56,424.1,424.17,21342.0,401.2209,401.5898,401.1546,401.2209,21342.0
2021-12-14 11:45:00,424.16,424.5,424.11,424.22,31701.0,401.2114,401.533,401.1641,401.2682,31701.0
2021-12-14 11:50:00,424.2,424.51,424.06,424.06,28305.0,401.2492,401.5425,401.1168,401.1168,28305.0
2021-12-14 11:55:00,424.06,424.28,423.58,423.88,26179.0,401.1168,401.3249,400.6628,400.9465,26179.0
2021-12-14 12:00:00,423.83,423.95,423.5,423.51,24869.0,400.8993,401.0128,400.5871,400.5966,24869.0
2021-12-14 12:05:00,423.58,424.0,423.35,423.88,84885.0,400.6628,401.0601,400.4452,400.9465,84885.0
2021-12-14 12:10:00,423.87,424.04,423.58,423.68,21592.0,400.9371,401.0979,400.6628,400.7574,21592.0
2021-12-14 12:15:00,423.6,423.66,423.31,423.55,29776.0,400.6817,400.7385,400.4074,400.6344,29776.0
2021-12-14 12:20:00,423.51,423.88,423.49,423.66,17783.0,400.5966,400.9465,400.5776,400.7385,17783.0
2021-12-14 12:25:00,423.67,424.05,423.56,424.05,21660.0,400.7479,401.1074,400.6439,401.1074,21660.0
2021-12-14 12:30:00,423.94,424.1,423.66,423.94,20830.0,401.0033,401.1546,400.7385,401.0033,20830.0
2021-12-14 12:35:00,424.01,424.01,423.6,423.6,11329.0,401.0695,401.0695,400.6817,400.6817,11329.0
2021-12-14 12:40:00,423.67,423.7,423.35,423.35,18986.0,400.7479,400.7763,400.4452,400.4452,18986.0
2021-12-14 12:45:00,423.32,423.53,423.2,423.31,19432.0,400.4168,400.6155,400.3033,400.4074,19432.0
2021-12-14 12:50:00,423.28,423.54,423.28,423.49,23257.0,400.379,400.6249,400.379,400.5776,23257.0
2021-12-14 12:55:00,423.46,423.6,423.32,423.53,25642.0,400.5493,400.6817,400.4168,400.6155,25642.0
2021-12-14 13:00:00,423.52,424.04,423.4,423.92,66274.0,400.606,401.0979,400.4925,400.9844,66274.0
2021-12-14 13:05:00,423.92,424.21,423.92,424.09,13208.0,400.9844,401.2587,400.9844,401.1452,13208.0
2021-12-14 13:10:00,424.14,424.22,423.86,424.01,24075.0,401.1925,401.2682,400.9276,401.0695,24075.0
2021-12-14 13:15:00,424.07,424.09,423.83,423.95,16374.0,401.1263,401.1452,400.8993,401.0128,16374.0
2021-12-14 13:20:00,424.0,424.0,423.81,423.94,8734.0,401.0601,401.0601,400.8803,401.0033,8734.0
2021-12-14 13:25:00,423.96,424.29,423.83,424.21,24394.0,401.0222,401.3344,400.8993,401.2587,24394.0
2021-12-14 13:30:00,424.18,424.19,423.92,424.0,13093.0,401.2303,401.2398,400.9844,401.0601,13093.0
2021-12-14 13:35:00,423.98,424.16,423.87,423.95,7731.0,401.0411,401.2114,400.9371,401.0128,7731.0
2021-12-14 13:40:00,423.9,423.9,423.64,423.65,21246.0,400.9655,400.9655,400.7195,400.729,21246.0
2021-12-14 13:45:00,423.67,423.82,423.61,423.63,18620.0,400.7479,400.8898,400.6912,400.7101,18620.0
2021-12-14 13:50:00,423.65,423.83,423.48,423.56,17607.0,400.729,400.8993,400.5682,400.6439,17607.0
2021-12-14 13:55:00,423.58,423.6,423.36,423.56,21252.0,400.6628,400.6817,400.4547,400.6439,21252.0
2021-12-14 14:00:00,423.57,424.17,423.44,424.04,30531.0,400.6533,401.2209,400.5304,401.0979,30531.0
2021-12-14 14:05:00,424.03,424.69,423.94,424.65,24444.0,401.0884,401.7127,401.0033,401.6749,24444.0
2021-12-14 14:10:00,424.65,424.95,424.59,424.62,37066.0,401.6749,401.9587,401.6181,401.6465,37066.0
2021-12-14 14:15:00,424.67,424.9,424.67,424.78,31651.0,401.6938,401.9114,401.6938,401.7979,31651.0
2021-12-14 14:20:00,424.82,425.0,424.48,425.0,24405.0,401.8357,402.006,401.5141,402.006,24405.0
2021-12-14 14:25:00,424.93,425.05,424.68,424.69,8762.0,401.9397,402.0532,401.7033,401.7127,8762.0
2021-12-14 14:30:00,424.68,425.09,424.6,425.08,26751.0,401.7033,402.0911,401.6276,402.0816,26751.0
2021-12-14 14:35:00,425.01,425.1,424.74,424.96,29909.0,402.0154,402.1005,401.76,401.9681,29909.0
2021-12-14 14:40:00,425.0,425.25,424.86,425.2,23064.0,402.006,402.2424,401.8735,402.1951,23064.0
2021-12-14 14:45:00,425.19,425.38,424.98,425.0,17516.0,402.1857,402.3654,401.987,402.006,17516.0
2021-12-14 14:50:00,425.01,425.09,424.86,425.0,29417.0,402.0154,402.0911,401.8735,402.006,29417.0
2021-12-14 14:55:00,425.03,425.25,424.88,425.23,27245.0,402.0343,402.2424,401.8924,402.2235,27245.0
2021-12-14 15:00:00,425.13,425.84,425.13,425.79,52691.0,402.1289,402.8005,402.1289,402.7532,52691.0
2021-12-14 15:05:00,425.83,426.08,425.64,426.0,27179.0,402.791,403.0275,402.6113,402.9518,27179.0
2021-12-14 15:10:00,426.17,426.24,425.76,425.92,21989.0,403.1127,403.1789,402.7248,402.8762,21989.0
2021-12-14 15:15:00,425.95,426.25,425.79,426.23,36346.0,402.9046,403.1883,402.7532,403.1694,36346.0
2021-12-14 15:20:00,426.23,426.26,425.93,426.18,26063.0,403.1694,403.1978,402.8856,403.1221,26063.0
2021-12-14 15:25:00,426.25,426.59,426.11,426.55,21883.0,403.1883,403.5099,403.0559,403.4721,21883.0
2021-12-14 15:30:00,426.51,426.85,426.38,426.72,43348.0,403.4343,403.7559,403.3113,403.6329,43348.0
2021-12-14 15:35:00,426.76,427.02,426.42,426.53,28372.0,403.6707,403.9167,403.3491,403.4532,28372.0
2021-12-14 15:40:00,426.53,426.53,425.85,425.87,39360.0,403.4532,403.4532,402.81,402.8289,39360.0
2021-12-14 15:45:00,425.87,426.12,425.53,425.68,30118.0,402.8289,403.0654,402.5073,402.6492,30118.0
2021-12-14 15:50:00,425.63,425.95,425.19,425.25,93358.0,402.6019,402.9046,402.1857,402.2424,93358.0
2021-12-14 15:55:00,425.28,426.13,425.2,426.09,482541.0,402.2708,403.0748,402.1951,403.037,482541.0
2021-12-15 09:30:00,426.09,426.36,425.55,425.58,117348.0,403.037,403.2924,402.5262,402.5546,117348.0
2021-12-15 09:35:00,425.57,426.06,425.43,425.51,37161.0,402.5451,403.0086,402.4127,402.4884,37161.0
2021-12-15 09:40:00,425.48,425.48,424.85,424.95,28132.0,402.46,402.46,401.8641,401.9587,28132.0
2021-12-15 09:45:00,424.93,425.21,424.39,424.44,29567.0,401.9397,402.2046,401.429,401.4763,29567.0
2021-12-15 09:50:00,424.4,424.59,424.22,424.48,23111.0,401.4384,401.6181,401.2682,401.5141,23111.0
2021-12-15 09:55:00,424.46,424.75,424.33,424.48,43544.0,401.4952,401.7695,401.3722,401.5141,43544.0
2021-12-15 10:00:00,424.4,424.84,424.02,424.72,42879.0,401.4384,401.8546,401.079,401.7411,42879.0
2021-12-15 10:05:00,424.64,424.86,424.53,424.59,13875.0,401.6654,401.8735,401.5614,401.6181,13875.0
2021-12-15 10:10:00,424.63,424.91,424.42,424.56,15805.0,401.656,401.9208,401.4573,401.5898,15805.0
2021-12-15 10:15:00,424.68,424.81,424.46,424.49,9616.0,401.7033,401.8262,401.4952,401.5235,9616.0
2021-12-15 10:20:00,424.51,424.96,424.47,424.65,34517.0,401.5425,401.9681,401.5046,401.6749,34517.0
2021-12-15 10:25:00,424.68,424.81,424.59,424.75,19263.0,401.7033,401.8262,401.6181,401.7695,19263.0
2021-12-15 10:30:00,424.75,425.02,424.66,425.0,20877.0,401.7695,402.0249,401.6843,402.006,20877.0
2021-12-15 10:35:00,424.99,425.54,424.96,425.54,76651.0,401.9965,402.5167,401.9681,402.5167,76651.0
2021-12-15 10:40:00,425.5,425.67,425.36,425.43,51570.0,402.4789,402.6397,402.3465,402.4127,51570.0
2021-12-15 10:45:00,425.4,425.46,424.95,424.95,23928.0,402.3843,402.4411,401.9587,401.9587,23928.0
2021-12-15 10:50:00,424.97,425.06,424.79,424.81,25082.0,401.9776,402.0627,401.8073,401.8262,25082.0
2021-12-15 10:55:00,424.84,424.9,424.62,424.9,25007.0,401.8546,401.9114,401.6465,401.9114,25007.0
2021-12-15 11:00:00,424.89,425.13,424.68,425.01,59594.0,401.9019,402.1289,401.7033,402.0154,59594.0
2021-12-15 11:05:00,424.96,425.01,424.59,424.59,15459.0,401.9681,402.0154,401.6181,401.6181,15459.0
2021-12-15 11:10:00,424.62,424.72,424.35,424.43,29169.0,401.6465,401.7411,401.3911,401.4668,29169.0
2021-12-15 11:15:00,424.45,424.48,424.09,424.19,34628.0,401.4857,401.5141,401.1452,401.2398,34628.0
2021-12-15 11:20:00,424.13,424.58,424.04,424.55,36010.0,401.183,401.6087,401.0979,401.5803,36010.0
2021-12-15 11:25:00,424.53,424.65,424.33,424.38,32890.0,401.5614,401.6749,401.3722,401.4195,32890.0
2021-12-15 11:30:00,424.34,424.38,423.81,423.97,31802.0,401.3817,401.4195,400.8803,401.0317,31802.0
2021-12-15 11:35:00,423.97,424.05,423.74,423.91,28046.0,401.0317,401.1074,400.8141,400.9749,28046.0
2021-12-15 11:40:00,423.91,424.05,423.68,424.04,40724.0,400.9749,401.1074,400.7574,401.0979,40724.0
2021-12-15 11:45:00,424.02,424.29,423.92,424.24,14892.0,401.079,401.3344,400.9844,401.2871,14892.0
2021-12-15 11:50:00,424.21,424.4,424.02,424.36,17367.0,401.2587,401.4384,401.079,401.4006,17367.0
2021-12-15 11:55:00,424.35,424.47,424.14,424.24,19689.0,401.3911,401.5046,401.1925,401.2871,19689.0
2021-12-15 12:00:00,424.16,424.58,424.16,424.53,22559.0,401.2114,401.6087,401.2114,401.5614,22559.0
2021-12-15 12:05:00,424.56,424.56,424.1,424.2,20621.0,401.5898,401.5898,401.1546,401.2492,20621.0
2021-12-15 12:10:00,424.22,424.29,424.13,424.13,19308.0,401.2682,401.3344,401.183,401.183,19308.0
2021-12-15 12:15:00,424.18,424.19,423.83,423.85,36551.0,401.2303,401.2398,400.8993,400.9182,36551.0
2021-12-15 12:20:00,423.85,424.06,423.82,423.99,56500.0,400.9182,401.1168,400.8898,401.0506,56500.0
2021-12-15 12:25:00,424.0,424.88,423.96,424.82,30275.0,401.0601,401.8924,401.0222,401.8357,30275.0
2021-12-15 12:30:00,424.84,424.95,424.68,424.95,35052.0,401.8546,401.9587,401.7033,401.9587,35052.0
2021-12-15 12:35:00,424.93,425.02,424.72,424.72,26924.0,401.9397,402.0249,401.7411,401.7411,26924.0
2021-12-15 12:40:00,424.74,424.77,424.49,424.51,14247.0,401.76,401.7884,401.5235,401.5425,14247.0
2021-12-15 12:45:00,424.46,424.69,424.41,424.56,27398.0,401.4952,401.7127,401.4479,401.5898,27398.0
2021-12-15 12:50:00,424.63,424.93,424.62,424.93,16086.0,401.656,401.9397,401.6465,401.9397,16086.0
2021-12-15 12:55:00,424.95,425.04,424.81,424.9,24330.0,401.9587,402.0438,401.8262,401.9114,24330.0
2021-12-15 13:00:00,424.92,424.97,424.76,424.76,21265.0,401.9303,401.9776,401.7789,401.7789,21265.0
2021-12-15 13:05:00,424.77,425.13,424.74,425.12,18211.0,401.7884,402.1289,401.76,402.1195,18211.0
2021-12-15 13:10:00,425.12,425.13,424.78,424.92,18268.0,402.1195,402.1289,401.7979,401.9303,18268.0
2021-12-15 13:15:00,424.93,425.08,424.8,425.0,39249.0,401.9397,402.0816,401.8168,402.006,39249.0
2021-12-15 13:20:00,425.01,425.01,424.81,424.87,11440.0,402.0154,402.0154,401.8262,401.883,11440.0
2021-12-15 13:25:00,424.88,425.02,424.78,424.94,60971.0,401.8924,402.0249,401.7979,401.9492,60971.0
2021-12-15 13:30:00,424.95,425.23,424.86,425.08,34706.0,401.9587,402.2235,401.8735,402.0816,34706.0
2021-12-15 13:35:00,425.1,425.24,424.96,425.03,29294.0,402.1005,402.233,401.9681,402.0343,29294.0
2021-12-15 13:40:00,425.0,425.22,424.83,425.22,28201.0,402.006,402.2141,401.8452,402.2141,28201.0
2021-12-15 13:45:00,425.21,425.24,424.97,424.99,26969.0,402.2046,402.233,401.9776,401.9965,26969.0
2021-12-15 13:50:00,425.02,425.07,424.63,424.76,33532.0,402.0249,402.0722,401.656,401.7789,33532.0
2021-12-15 13:55:00,424.78,425.5,424.75,425.39,45450.0,401.7979,402.4789,401.7695,402.3749,45450.0
2021-12-15 14:00:00,425.33,426.55,423.67,426.55,236550.0,402.3181,403.4721,400.7479,403.4721,236550.0
2021-12-15 14:05:00,426.58,427.36,426.26,427.07,153130.0,403.5005,404.2383,403.1978,403.964,153130.0
2021-12-15 14:10:00,427.08,428.08,426.76,428.01,187555.0,403.9734,404.9193,403.6707,404.8531,187555.0
2021-12-15 14:15:00,428.01,428.04,427.52,427.92,118007.0,404.8531,404.8815,404.3896,404.768,118007.0
2021-12-15 14:20:00,427.9,427.97,426.83,426.9,98911.0,404.7491,404.8153,403.7369,403.8032,98911.0
2021-12-15 14:25:00,426.9,426.91,425.73,426.32,71792.0,403.8032,403.8126,402.6965,403.2545,71792.0
2021-12-15 14:30:00,426.31,426.81,425.96,426.2,178327.0,403.2451,403.718,402.914,403.141,178327.0
2021-12-15 14:35:00,426.38,427.62,426.13,427.49,86367.0,403.3113,404.4842,403.0748,404.3612,86367.0
2021-12-15 14:40:00,427.43,428.1,426.95,427.2,80058.0,404.3045,404.9382,403.8505,404.0869,80058.0
2021-12-15 14:45:00,427.19,427.93,427.0,427.36,51259.0,404.0775,404.7774,403.8977,404.2383,51259.0
2021-12-15 14:50:00,427.33,428.11,426.86,428.02,61902.0,404.2099,404.9477,403.7653,404.8626,61902.0
2021-12-15 14:55:00,428.0,428.37,427.14,427.39,118629.0,404.8436,405.1936,404.0302,404.2666,118629.0
2021-12-15 15:00:00,427.53,428.29,427.35,428.09,64284.0,404.3991,405.118,404.2288,404.9288,64284.0
2021-12-15 15:05:00,428.07,429.58,427.89,429.5,134548.0,404.9099,406.3382,404.7396,406.2625,134548.0
2021-12-15 15:10:00,429.47,429.99,429.21,429.97,84294.0,406.2341,406.726,405.9882,406.7071,84294.0
2021-12-15 15:15:00,429.92,431.22,429.81,431.08,109855.0,406.6598,407.8894,406.5557,407.757,109855.0
2021-12-15 15:20:00,431.13,431.87,431.02,431.45,86200.0,407.8043,408.5043,407.7002,408.107,86200.0
2021-12-15 15:25:00,431.45,431.78,431.07,431.72,103331.0,408.107,408.4191,407.7475,408.3624,103331.0
2021-12-15 15:30:00,431.7,432.0,431.35,431.67,92744.0,408.3435,408.6272,408.0124,408.3151,92744.0
2021-12-15 15:35:00,431.73,432.34,431.72,432.27,93284.0,408.3718,408.9488,408.3624,408.8826,93284.0
2021-12-15 15:40:00,432.28,432.45,431.04,431.17,187535.0,408.8921,409.0529,407.7192,407.8421,187535.0
2021-12-15 15:45:00,431.17,431.37,430.49,430.55,209031.0,407.8421,408.0313,407.1989,407.2557,209031.0
2021-12-15 15:50:00,430.59,432.34,430.52,432.19,221128.0,407.2935,408.9488,407.2273,408.8069,221128.0
2021-12-15 15:55:00,432.23,432.98,432.15,432.73,346295.0,408.8448,409.5542,408.7691,409.3177,346295.0
2021-12-16 09:30:00,434.56,434.71,433.92,434.12,238096.0,411.0487,411.1906,410.4433,410.6325,238096.0
2021-12-16 09:35:00,434.18,434.8,433.63,433.69,170283.0,410.6893,411.2757,410.169,410.2258,170283.0
2021-12-16 09:40:00,433.66,433.71,433.11,433.25,291969.0,410.1974,410.2447,409.6772,409.8096,291969.0
2021-12-16 09:45:00,433.28,434.34,433.15,434.31,106643.0,409.838,410.8406,409.715,410.8122,106643.0
2021-12-16 09:50:00,434.35,434.36,433.37,433.86,56931.0,410.8501,410.8595,409.9231,410.3866,56931.0
2021-12-16 09:55:00,433.9,433.92,432.91,432.92,86762.0,410.4244,410.4433,409.488,409.4975,86762.0
2021-12-16 10:00:00,432.93,433.22,432.22,432.58,167850.0,409.5069,409.7812,408.8353,409.1758,167850.0
2021-12-16 10:05:00,432.57,432.84,431.97,432.12,107782.0,409.1664,409.4218,408.5989,408.7407,107782.0
2021-12-16 10:10:00,432.09,432.81,432.09,432.78,49032.0,408.7124,409.3934,408.7124,409.365,49032.0
2021-12-16 10:15:00,432.75,433.18,432.3,433.08,65211.0,409.3366,409.7434,408.911,409.6488,65211.0
2021-12-16 10:20:00,433.07,433.35,432.93,433.31,38793.0,409.6393,409.9042,409.5069,409.8664,38793.0
2021-12-16 10:25:00,433.3,434.0,433.29,433.86,175112.0,409.8569,410.519,409.8474,410.3866,175112.0
2021-12-16 10:30:00,433.88,434.25,433.71,433.92,52787.0,410.4055,410.7555,410.2447,410.4433,52787.0
2021-12-16 10:35:00,433.95,434.11,433.48,433.48,26239.0,410.4717,410.6231,410.0272,410.0272,26239.0
2021-12-16 10:40:00,433.45,433.65,433.26,433.29,23511.0,409.9988,410.188,409.8191,409.8474,23511.0
2021-12-16 10:45:00,433.35,434.0,433.34,433.84,31703.0,409.9042,410.519,409.8947,410.3677,31703.0
2021-12-16 10:50:00,433.84,434.01,433.52,433.59,30749.0,410.3677,410.5285,410.065,410.1312,30749.0
2021-12-16 10:55:00,433.69,433.8,433.29,433.62,33656.0,410.2258,410.3298,409.8474,410.1596,33656.0
2021-12-16 11:00:00,433.58,433.66,432.27,432.42,95631.0,410.1217,410.1974,408.8826,409.0245,95631.0
2021-12-16 11:05:00,432.42,432.69,432.06,432.41,75526.0,409.0245,409.2799,408.684,409.015,75526.0
2021-12-16 11:10:00,432.34,432.52,431.92,432.07,61004.0,408.9488,409.1191,408.5516,408.6934,61004.0
2021-12-16 11:15:00,432.1,432.75,432.1,432.59,34525.0,408.7218,409.3366,408.7218,409.1853,34525.0
2021-12-16 11:20:00,432.56,432.95,432.55,432.72,59133.0,409.1569,409.5258,409.1475,409.3083,59133.0
2021-12-16 11:25:00,432.7,432.82,432.39,432.77,43555.0,409.2894,409.4029,408.9961,409.3556,43555.0
2021-12-16 11:30:00,432.7,432.81,432.0,432.13,50635.0,409.2894,409.3934,408.6272,408.7502,50635.0
2021-12-16 11:35:00,432.14,432.36,432.03,432.13,116982.0,408.7597,408.9678,408.6556,408.7502,116982.0
2021-12-16 11:40:00,432.11,432.45,432.07,432.39,32148.0,408.7313,409.0529,408.6934,408.9961,32148.0
2021-12-16 11:45:00,432.35,432.5,431.81,432.19,38500.0,408.9583,409.1002,408.4475,408.8069,38500.0
2021-12-16 11:50:00,432.21,432.33,431.91,431.98,49161.0,408.8259,408.9394,408.5421,408.6083,49161.0
2021-12-16 11:55:00,432.0,432.12,431.57,431.64,95021.0,408.6272,408.7407,408.2205,408.2867,95021.0
2021-12-16 12:00:00,431.55,432.01,431.48,431.66,64323.0,408.2016,408.6367,408.1354,408.3056,64323.0
2021-12-16 12:05:00,431.64,431.64,431.08,431.16,54436.0,408.2867,408.2867,407.757,407.8327,54436.0
2021-12-16 12:10:00,431.15,431.43,431.11,431.17,36448.0,407.8232,408.0881,407.7854,407.8421,36448.0
2021-12-16 12:15:00,431.17,431.29,430.95,431.24,49493.0,407.8421,407.9556,407.634,407.9083,49493.0
2021-12-16 12:20:00,431.24,431.77,431.24,431.28,46216.0,407.9083,408.4097,407.9083,407.9462,46216.0
2021-12-16 12:25:00,431.28,431.29,430.91,431.14,36533.0,407.9462,407.9556,407.5962,407.8138,36533.0
2021-12-16 12:30:00,431.14,431.27,430.95,431.07,31759.0,407.8138,407.9367,407.634,407.7475,31759.0
2021-12-16 12:35:00,431.17,431.39,430.94,431.0,40629.0,407.8421,408.0502,407.6246,407.6813,40629.0
2021-12-16 12:40:00,430.93,431.04,430.81,430.84,33233.0,407.6151,407.7192,407.5016,407.53,33233.0
2021-12-16 12:45:00,430.91,431.07,430.38,430.4,65975.0,407.5962,407.7475,407.0949,407.1138,65975.0
2021-12-16 12:50:00,430.41,430.7,430.22,430.26,33834.0,407.1233,407.3976,406.9435,406.9814,33834.0
2021-12-16 12:55:00,430.31,430.34,429.96,429.98,58342.0,407.0287,407.057,406.6976,406.7165,58342.0
2021-12-16 13:00:00,429.98,430.48,429.98,430.28,41543.0,406.7165,407.1895,406.7165,407.0003,41543.0
2021-12-16 13:05:00,430.31,430.64,430.01,430.64,21004.0,407.0287,407.3408,406.7449,407.3408,21004.0
2021-12-16 13:10:00,430.63,431.06,430.54,431.06,47489.0,407.3313,407.7381,407.2462,407.7381,47489.0
2021-12-16 13:15:00,431.06,431.13,430.79,431.13,18694.0,407.7381,407.8043,407.4827,407.8043,18694.0
2021-12-16 13:20:00,431.09,431.24,430.8,430.97,17442.0,407.7665,407.9083,407.4922,407.653,17442.0
2021-12-16 13:25:00,431.06,431.22,430.96,430.99,11051.0,407.7381,407.8894,407.6435,407.6719,11051.0
2021-12-16 13:30:00,431.0,431.09,430.49,430.49,20579.0,407.6813,407.7665,407.1989,407.1989,20579.0
2021-12-16 13:35:00,430.5,430.72,430.38,430.7,15781.0,407.2084,407.4165,407.0949,407.3976,15781.0
2021-12-16 13:40:00,430.69,430.79,430.55,430.78,11460.0,407.3881,407.4827,407.2557,407.4732,11460.0
2021-12-16 13:45:00,430.88,431.38,430.68,431.33,35580.0,407.5678,408.0408,407.3786,407.9935,35580.0
2021-12-16 13:50:00,431.28,431.42,430.74,430.84,24793.0,407.9462,408.0786,407.4354,407.53,24793.0
2021-12-16 13:55:00,430.77,430.87,430.54,430.54,13408.0,407.4638,407.5584,407.2462,407.2462,13408.0
2021-12-16 14:00:00,430.53,430.82,430.51,430.79,24434.0,407.2368,407.5111,407.2178,407.4827,24434.0
2021-12-16 14:05:00,430.76,430.88,430.15,430.17,43356.0,407.4543,407.5678,406.8773,406.8962,43356.0
2021-12-16 14:10:00,430.18,430.21,429.91,429.98,33399.0,406.9057,406.9341,406.6503,406.7165,33399.0
2021-12-16 14:15:00,429.98,430.04,429.52,429.63,39766.0,406.7165,406.7733,406.2814,406.3855,39766.0
2021-12-16 14:20:00,429.66,429.66,429.01,429.03,41357.0,406.4138,406.4138,405.799,405.8179,41357.0
2021-12-16 14:25:00,429.04,429.44,429.03,429.26,49657.0,405.8274,406.2057,405.8179,406.0355,49657.0
2021-12-16 14:30:00,429.27,429.47,429.0,429.05,22659.0,406.0449,406.2341,405.7895,405.8368,22659.0
2021-12-16 14:35:00,429.03,429.77,428.89,429.71,44950.0,405.8179,406.5179,405.6855,406.4611,44950.0
2021-12-16 14:40:00,429.76,429.89,429.05,429.15,49661.0,406.5084,406.6314,405.8368,405.9314,49661.0
2021-12-16 14:45:00,429.19,429.2,427.63,427.65,169383.0,405.9693,405.9787,404.4937,404.5126,169383.0
2021-12-16 14:50:00,427.7,427.98,427.35,427.36,83011.0,404.5599,404.8247,404.2288,404.2383,83011.0
2021-12-16 14:55:00,427.43,428.44,427.43,428.34,46320.0,404.3045,405.2598,404.3045,405.1652,46320.0
2021-12-16 15:00:00,428.37,428.45,427.78,428.45,56210.0,405.1936,405.2693,404.6355,405.2693,56210.0
2021-12-16 15:05:00,428.52,428.85,427.82,427.82,80418.0,405.3355,405.6477,404.6734,404.6734,80418.0
2021-12-16 15:10:00,427.84,428.15,427.53,427.96,55725.0,404.6923,404.9855,404.3991,404.8058,55725.0
2021-12-16 15:15:00,428.0,428.56,427.69,428.56,58145.0,404.8436,405.3733,404.5504,405.3733,58145.0
2021-12-16 15:20:00,428.57,429.01,428.42,428.85,98692.0,405.3828,405.799,405.2409,405.6477,98692.0
2021-12-16 15:25:00,428.85,429.74,428.76,429.51,69613.0,405.6477,406.4895,405.5625,406.2719,69613.0
2021-12-16 15:30:00,429.58,430.07,429.01,429.86,70616.0,406.3382,406.8016,405.799,406.603,70616.0
2021-12-16 15:35:00,429.87,430.43,429.59,430.35,96442.0,406.6125,407.1422,406.3476,407.0665,96442.0
2021-12-16 15:40:00,430.3,430.61,429.31,429.39,79094.0,407.0192,407.3124,406.0828,406.1584,79094.0
2021-12-16 15:45:00,429.46,429.63,428.66,428.74,96890.0,406.2247,406.3855,405.4679,405.5436,96890.0
2021-12-16 15:50:00,428.74,430.23,428.63,429.03,163848.0,405.5436,406.953,405.4396,405.8179,163848.0
2021-12-16 15:55:00,429.08,429.69,428.75,428.87,342816.0,405.8652,406.4422,405.5531,405.6666,342816.0
2021-12-17 09:30:00,425.85,426.6,425.78,426.23,197401.0,402.81,403.5194,402.7438,403.1694,197401.0
2021-12-17 09:35:00,426.23,426.33,424.31,424.69,205038.0,403.1694,403.264,401.3533,401.7127,205038.0
2021-12-17 09:40:00,424.78,424.95,423.89,423.93,173726.0,401.7979,401.9587,400.956,400.9938,173726.0
2021-12-17 09:45:00,423.87,425.27,423.8,425.27,129819.0,400.9371,402.2613,400.8709,402.2613,129819.0
2021-12-17 09:50:00,425.4,426.15,424.65,424.66,133912.0,402.3843,403.0937,401.6749,401.6843,133912.0
2021-12-17 09:55:00,424.68,424.86,424.28,424.81,102226.0,401.7033,401.8735,401.3249,401.8262,102226.0
2021-12-17 10:00:00,424.86,424.86,423.99,424.53,138899.0,401.8735,401.8735,401.0506,401.5614,138899.0
2021-12-17 10:05:00,424.5,424.61,423.96,424.26,94916.0,401.533,401.6371,401.0222,401.306,94916.0
2021-12-17 10:10:00,424.24,424.24,423.09,423.13,104075.0,401.2871,401.2871,400.1993,400.2371,104075.0
2021-12-17 10:15:00,423.12,423.26,422.67,423.25,87134.0,400.2277,400.3601,399.802,400.3506,87134.0
2021-12-17 10:20:00,423.26,423.3,422.82,423.03,72881.0,400.3601,400.3979,399.9439,400.1425,72881.0
2021-12-17 10:25:00,423.05,423.95,423.05,423.95,167777.0,400.1615,401.0128,400.1615,401.0128,167777.0
2021-12-17 10:30:00,423.9,425.04,423.5,424.97,103224.0,400.9655,402.0438,400.5871,401.9776,103224.0
2021-12-17 10:35:00,424.97,425.95,424.97,425.68,130535.0,401.9776,402.9046,401.9776,402.6492,130535.0
2021-12-17 10:40:00,425.66,425.98,425.33,425.66,72131.0,402.6302,402.9329,402.3181,402.6302,72131.0
2021-12-17 10:45:00,425.73,427.23,425.68,427.23,128255.0,402.6965,404.1153,402.6492,404.1153,128255.0
2021-12-17 10:50:00,427.21,428.08,426.84,427.91,89520.0,404.0964,404.9193,403.7464,404.7585,89520.0
2021-12-17 10:55:00,427.92,427.96,427.12,427.44,70953.0,404.768,404.8058,404.0113,404.3139,70953.0
2021-12-17 11:00:00,427.51,427.66,426.95,426.96,55470.0,404.3802,404.522,403.8505,403.8599,55470.0
2021-12-17 11:05:00,426.98,427.46,426.97,427.29,46375.0,403.8788,404.3329,403.8694,404.1721,46375.0
2021-12-17 11:10:00,427.23,428.79,427.23,428.63,59741.0,404.1153,405.5909,404.1153,405.4396,59741.0
2021-12-17 11:15:00,428.69,428.73,428.14,428.48,48405.0,405.4963,405.5341,404.9761,405.2977,48405.0
2021-12-17 11:20:00,428.5,428.55,428.03,428.16,64898.0,405.3166,405.3639,404.872,404.995,64898.0
2021-12-17 11:25:00,428.14,428.32,427.81,428.18,46180.0,404.9761,405.1463,404.6639,405.0139,46180.0
2021-12-17 11:30:00,428.12,428.32,426.72,426.82,77834.0,404.9571,405.1463,403.6329,403.7275,77834.0
2021-12-17 11:35:00,426.82,426.9,426.0,426.32,95769.0,403.7275,403.8032,402.9518,403.2545,95769.0
2021-12-17 11:40:00,426.32,426.41,425.37,425.58,75714.0,403.2545,403.3397,402.3559,402.5546,75714.0
2021-12-17 11:45:00,425.63,425.78,424.76,424.89,95282.0,402.6019,402.7438,401.7789,401.9019,95282.0
2021-12-17 11:50:00,424.86,425.46,424.83,425.16,81756.0,401.8735,402.4411,401.8452,402.1573,81756.0
2021-12-17 11:55:00,425.14,425.78,424.93,425.72,53065.0,402.1384,402.7438,401.9397,402.687,53065.0
2021-12-17 12:00:00,425.66,425.67,424.85,425.15,52190.0,402.6302,402.6397,401.8641,402.1478,52190.0
2021-12-17 12:05:00,425.19,425.2,424.3,424.67,48130.0,402.1857,402.1951,401.3438,401.6938,48130.0
2021-12-17 12:10:00,424.66,425.78,424.65,425.71,70442.0,401.6843,402.7438,401.6749,402.6775,70442.0
2021-12-17 12:15:00,425.72,426.19,425.4,425.56,41160.0,402.687,403.1316,402.3843,402.5357,41160.0
2021-12-17 12:20:00,425.59,426.06,425.53,425.65,57489.0,402.564,403.0086,402.5073,402.6208,57489.0
2021-12-17 12:25:00,425.69,425.88,425.18,425.81,48327.0,402.6586,402.8383,402.1762,402.7721,48327.0
2021-12-17 12:30:00,425.79,426.9,425.65,426.46,87772.0,402.7532,403.8032,402.6208,403.387,87772.0
2021-12-17 12:35:00,426.44,426.72,426.01,426.2,42451.0,403.368,403.6329,402.9613,403.141,42451.0
2021-12-17 12:40:00,426.22,426.34,425.88,425.89,27170.0,403.1599,403.2735,402.8383,402.8478,27170.0
2021-12-17 12:45:00,425.97,426.14,425.87,426.11,27332.0,402.9235,403.0843,402.8289,403.0559,27332.0
2021-12-17 12:50:00,426.03,426.43,425.43,425.72,32159.0,402.9802,403.3586,402.4127,402.687,32159.0
2021-12-17 12:55:00,425.74,426.24,425.74,426.04,23257.0,402.7059,403.1789,402.7059,402.9897,23257.0
2021-12-17 13:00:00,426.06,426.37,425.7,426.17,34975.0,403.0086,403.3018,402.6681,403.1127,34975.0
2021-12-17 13:05:00,426.04,426.11,425.4,425.52,40078.0,402.9897,403.0559,402.3843,402.4978,40078.0
2021-12-17 13:10:00,425.56,425.95,425.45,425.75,25094.0,402.5357,402.9046,402.4316,402.7154,25094.0
2021-12-17 13:15:00,425.73,426.25,425.66,426.17,17110.0,402.6965,403.1883,402.6302,403.1127,17110.0
2021-12-17 13:20:00,426.17,426.53,426.17,426.47,26150.0,403.1127,403.4532,403.1127,403.3964,26150.0
2021-12-17 13:25:00,426.45,427.24,426.35,427.1,32952.0,403.3775,404.1248,403.2829,403.9923,32952.0
2021-12-17 13:30:00,427.14,427.36,426.95,427.22,48520.0,404.0302,404.2383,403.8505,404.1058,48520.0
2021-12-17 13:35:00,427.19,427.38,426.79,426.91,39340.0,404.0775,404.2572,403.6991,403.8126,39340.0
2021-12-17 13:40:00,426.95,427.02,426.51,426.72,19175.0,403.8505,403.9167,403.4343,403.6329,19175.0
2021-12-17 13:45:00,426.71,427.39,426.71,427.39,21690.0,403.6234,404.2666,403.6234,404.2666,21690.0
2021-12-17 13:50:00,427.32,427.49,427.24,427.3,19310.0,404.2004,404.3612,404.1248,404.1815,19310.0
2021-12-17 13:55:00,427.36,427.84,427.19,427.76,49495.0,404.2383,404.6923,404.0775,404.6166,49495.0
2021-12-17 14:00:00,427.84,427.84,427.13,427.23,22546.0,404.6923,404.6923,404.0207,404.1153,22546.0
2021-12-17 14:05:00,427.24,427.5,427.07,427.43,35278.0,404.1248,404.3707,403.964,404.3045,35278.0
2021-12-17 14:10:00,427.43,427.78,427.21,427.22,34948.0,404.3045,404.6355,404.0964,404.1058,34948.0
2021-12-17 14:15:00,427.23,427.66,427.23,427.4,32222.0,404.1153,404.522,404.1153,404.2761,32222.0
2021-12-17 14:20:00,427.41,427.55,427.14,427.37,35399.0,404.2856,404.418,404.0302,404.2477,35399.0
2021-12-17 14:25:00,427.36,427.36,426.26,426.51,67466.0,404.2383,404.2383,403.1978,403.4343,67466.0
2021-12-17 14:30:00,426.54,426.9,426.51,426.63,47844.0,403.4626,403.8032,403.4343,403.5478,47844.0
2021-12-17 14:35:00,426.64,426.79,426.22,426.58,64052.0,403.5572,403.6991,403.1599,403.5005,64052.0
2021-12-17 14:40:00,426.56,426.92,426.48,426.92,43433.0,403.4816,403.8221,403.4059,403.8221,43433.0
2021-12-17 14:45:00,426.9,427.45,426.89,427.11,62291.0,403.8032,404.3234,403.7937,404.0018,62291.0
2021-12-17 14:50:00,427.12,427.13,426.27,426.27,73156.0,404.0113,404.0207,403.2072,403.2072,73156.0
2021-12-17 14:55:00,426.28,426.71,426.09,426.56,65085.0,403.2167,403.6234,403.037,403.4816,65085.0
2021-12-17 15:00:00,426.56,427.45,426.54,426.63,65903.0,403.4816,404.3234,403.4626,403.5478,65903.0
2021-12-17 15:05:00,426.72,427.07,426.63,426.95,73487.0,403.6329,403.964,403.5478,403.8505,73487.0
2021-12-17 15:10:00,426.95,426.99,426.3,426.35,73971.0,403.8505,403.8883,403.2356,403.2829,73971.0
2021-12-17 15:15:00,426.37,426.69,425.75,426.22,88196.0,403.3018,403.6045,402.7154,403.1599,88196.0
2021-12-17 15:20:00,426.29,426.88,426.12,426.61,63660.0,403.2262,403.7842,403.0654,403.5288,63660.0
2021-12-17 15:25:00,426.62,426.66,425.85,426.09,64758.0,403.5383,403.5761,402.81,403.037,64758.0
2021-12-17 15:30:00,426.11,426.27,424.95,425.35,141250.0,403.0559,403.2072,401.9587,402.337,141250.0
2021-12-17 15:35:00,425.28,425.62,424.97,425.52,122042.0,402.2708,402.5924,401.9776,402.4978,122042.0
2021-12-17 15:40:00,425.53,426.16,425.33,425.7,134895.0,402.5073,403.1032,402.3181,402.6681,134895.0
2021-12-17 15:45:00,425.66,425.82,424.53,424.53,127251.0,402.6302,402.7816,401.5614,401.5614,127251.0
2021-12-17 15:50:00,424.54,425.04,424.02,424.67,215450.0,401.5708,402.0438,401.079,401.6938,215450.0
2021-12-17 15:55:00,424.65,425.58,424.28,424.33,286070.0,401.6749,402.5546,401.3249,401.3722,286070.0
2021-12-20 09:30:00,419.39,419.53,418.65,419.11,350362.0,396.6995,396.8319,395.9995,396.4346,350362.0
2021-12-20 09:35:00,419.07,419.79,418.91,419.69,188415.0,396.3968,397.0778,396.2454,396.9832,188415.0
2021-12-20 09:40:00,419.74,419.74,418.16,419.13,252295.0,397.0305,397.0305,395.536,396.4535,252295.0
2021-12-20 09:45:00,419.0,419.16,417.8,417.88,112018.0,396.3306,396.4819,395.1955,395.2712,112018.0
2021-12-20 09:50:00,417.83,418.21,417.6,418.2,94909.0,395.2239,395.5833,395.0063,395.5739,94909.0
2021-12-20 09:55:00,418.19,419.39,418.03,419.0,119694.0,395.5644,396.6995,395.4131,396.3306,119694.0
2021-12-20 10:00:00,419.02,419.24,418.46,418.54,92751.0,396.3495,396.5576,395.8198,395.8955,92751.0
2021-12-20 10:05:00,418.62,418.83,417.7,418.04,134718.0,395.9711,396.1698,395.1009,395.4225,134718.0
2021-12-20 10:10:00,417.99,418.13,417.6,417.87,105120.0,395.3752,395.5076,395.0063,395.2617,105120.0
2021-12-20 10:15:00,417.81,418.88,417.62,418.58,170782.0,395.205,396.2171,395.0252,395.9333,170782.0
2021-12-20 10:20:00,418.56,418.88,417.75,417.82,153311.0,395.9144,396.2171,395.1482,395.2144,153311.0
2021-12-20 10:25:00,417.82,418.2,417.31,417.4,141884.0,395.2144,395.5739,394.732,394.8171,141884.0
2021-12-20 10:30:00,417.42,417.64,417.11,417.56,136557.0,394.8361,395.0442,394.5428,394.9685,136557.0
2021-12-20 10:35:00,417.53,418.26,417.44,417.98,59668.0,394.9401,395.6306,394.855,395.3658,59668.0
2021-12-20 10:40:00,417.93,418.15,417.64,418.15,55433.0,395.3185,395.5266,395.0442,395.5266,55433.0
2021-12-20 10:45:00,418.18,418.22,417.29,417.35,67197.0,395.5549,395.5928,394.7131,394.7698,67197.0
2021-12-20 10:50:00,417.36,417.54,416.96,417.13,64678.0,394.7793,394.9496,394.4009,394.5617,64678.0
2021-12-20 10:55:00,417.1,417.42,416.74,417.02,117373.0,394.5334,394.8361,394.1928,394.4577,117373.0
2021-12-20 11:00:00,417.0,417.15,416.55,416.56,108458.0,394.4388,394.5807,394.0131,394.0226,108458.0
2021-12-20 11:05:00,416.58,417.03,416.57,416.96,58369.0,394.0415,394.4672,394.032,394.4009,58369.0
2021-12-20 11:10:00,416.95,417.18,416.62,416.69,48264.0,394.3915,394.609,394.0793,394.1456,48264.0
2021-12-20 11:15:00,416.65,417.16,416.45,417.16,61354.0,394.1077,394.5901,393.9185,394.5901,61354.0
2021-12-20 11:20:00,417.13,417.5,416.83,417.47,66755.0,394.5617,394.9117,394.278,394.8834,66755.0
2021-12-20 11:25:00,417.41,417.44,416.82,416.89,51230.0,394.8266,394.855,394.2685,394.3347,51230.0
2021-12-20 11:30:00,416.87,417.2,416.35,416.62,83180.0,394.3158,394.628,393.8239,394.0793,83180.0
2021-12-20 11:35:00,416.61,416.77,416.3,416.7,54284.0,394.0699,394.2212,393.7767,394.155,54284.0
2021-12-20 11:40:00,416.67,417.0,416.42,416.97,40714.0,394.1266,394.4388,393.8902,394.4104,40714.0
2021-12-20 11:45:00,416.94,416.95,416.49,416.87,32105.0,394.382,394.3915,393.9564,394.3158,32105.0
2021-12-20 11:50:00,416.96,417.9,416.95,417.75,56207.0,394.4009,395.2901,394.3915,395.1482,56207.0
2021-12-20 11:55:00,417.73,417.87,417.44,417.87,68403.0,395.1293,395.2617,394.855,395.2617,68403.0
2021-12-20 12:00:00,417.87,418.01,417.51,417.94,52947.0,395.2617,395.3941,394.9212,395.3279,52947.0
2021-12-20 12:05:00,417.91,417.91,417.5,417.57,66196.0,395.2995,395.2995,394.9117,394.9779,66196.0
2021-12-20 12:10:00,417.58,417.84,417.34,417.34,37938.0,394.9874,395.2333,394.7604,394.7604,37938.0
2021-12-20 12:15:00,417.32,418.37,417.28,418.26,42112.0,394.7415,395.7347,394.7036,395.6306,42112.0
2021-12-20 12:20:00,418.17,418.18,417.58,417.68,42130.0,395.5455,395.5549,394.9874,395.082,42130.0
2021-12-20 12:25:00,417.66,417.95,417.65,417.79,41650.0,395.0631,395.3374,395.0536,395.186,41650.0
2021-12-20 12:30:00,417.79,417.8,416.95,417.04,85693.0,395.186,395.1955,394.3915,394.4766,85693.0
2021-12-20 12:35:00,417.01,417.29,416.86,417.15,47617.0,394.4482,394.7131,394.3064,394.5807,47617.0
2021-12-20 12:40:00,417.13,417.32,417.05,417.17,44234.0,394.5617,394.7415,394.4861,394.5996,44234.0
2021-12-20 12:45:00,417.13,417.38,416.98,417.24,31508.0,394.5617,394.7982,394.4199,394.6658,31508.0
2021-12-20 12:50:00,417.21,417.65,417.05,417.47,38053.0,394.6374,395.0536,394.4861,394.8834,38053.0
2021-12-20 12:55:00,417.42,417.42,416.85,416.93,299187.0,394.8361,394.8361,394.2969,394.3726,299187.0
2021-12-20 13:00:00,416.92,417.01,416.67,416.73,71140.0,394.3631,394.4482,394.1266,394.1834,71140.0
2021-12-20 13:05:00,416.75,417.34,416.73,417.34,129812.0,394.2023,394.7604,394.1834,394.7604,129812.0
2021-12-20 13:10:00,417.3,417.68,417.16,417.62,38653.0,394.7226,395.082,394.5901,395.0252,38653.0
2021-12-20 13:15:00,417.62,417.78,417.43,417.48,25907.0,395.0252,395.1766,394.8455,394.8928,25907.0
2021-12-20 13:20:00,417.45,417.68,417.32,417.47,26567.0,394.8644,395.082,394.7415,394.8834,26567.0
2021-12-20 13:25:00,417.48,417.68,417.44,417.59,30962.0,394.8928,395.082,394.855,394.9969,30962.0
2021-12-20 13:30:00,417.52,417.81,417.15,417.24,21324.0,394.9306,395.205,394.5807,394.6658,21324.0
2021-12-20 13:35:00,417.25,418.22,417.2,418.22,54257.0,394.6753,395.5928,394.628,395.5928,54257.0
2021-12-20 13:40:00,418.23,418.83,418.14,418.34,92792.0,395.6022,396.1698,395.5171,395.7063,92792.0
2021-12-20 13:45:00,418.31,418.51,418.17,418.41,40931.0,395.6779,395.8671,395.5455,395.7725,40931.0
2021-12-20 13:50:00,418.42,418.68,418.05,418.65,32862.0,395.782,396.0279,395.432,395.9995,32862.0
2021-12-20 13:55:00,418.64,418.97,418.24,418.35,53595.0,395.9901,396.3022,395.6117,395.7157,53595.0
2021-12-20 14:00:00,418.32,418.8,418.26,418.5,61665.0,395.6874,396.1414,395.6306,395.8576,61665.0
2021-12-20 14:05:00,418.51,419.01,418.51,418.95,55335.0,395.8671,396.34,395.8671,396.2833,55335.0
2021-12-20 14:10:00,418.95,418.96,418.66,418.78,70354.0,396.2833,396.2927,396.009,396.1225,70354.0
2021-12-20 14:15:00,418.77,419.25,418.77,419.17,57744.0,396.113,396.567,396.113,396.4914,57744.0
2021-12-20 14:20:00,419.17,419.19,418.76,418.76,61169.0,396.4914,396.5103,396.1036,396.1036,61169.0
2021-12-20 14:25:00,418.81,418.85,418.33,418.52,57053.0,396.1509,396.1887,395.6968,395.8765,57053.0
2021-12-20 14:30:00,418.51,418.59,418.02,418.11,86192.0,395.8671,395.9428,395.4036,395.4887,86192.0
2021-12-20 14:35:00,418.13,418.31,417.92,418.2,62671.0,395.5076,395.6779,395.309,395.5739,62671.0
2021-12-20 14:40:00,418.21,418.48,418.1,418.37,71217.0,395.5833,395.8387,395.4793,395.7347,71217.0
2021-12-20 14:45:00,418.34,418.48,418.13,418.43,85916.0,395.7063,395.8387,395.5076,395.7914,85916.0
2021-12-20 14:50:00,418.45,419.02,418.43,418.93,64313.0,395.8103,396.3495,395.7914,396.2644,64313.0
2021-12-20 14:55:00,418.9,419.22,418.46,418.56,134033.0,396.236,396.5387,395.8198,395.9144,134033.0
2021-12-20 15:00:00,418.6,419.21,418.6,418.88,47456.0,395.9522,396.5292,395.9522,396.2171,47456.0
2021-12-20 15:05:00,418.97,419.13,418.69,418.97,83076.0,396.3022,396.4535,396.0373,396.3022,83076.0
2021-12-20 15:10:00,418.95,419.21,418.63,418.64,105396.0,396.2833,396.5292,395.9806,395.9901,105396.0
2021-12-20 15:15:00,418.64,419.44,418.59,419.15,70094.0,395.9901,396.7468,395.9428,396.4725,70094.0
2021-12-20 15:20:00,419.18,419.71,418.84,418.93,138595.0,396.5008,397.0022,396.1792,396.2644,138595.0
2021-12-20 15:25:00,418.99,419.44,418.89,419.28,59433.0,396.3211,396.7468,396.2265,396.5954,59433.0
2021-12-20 15:30:00,419.24,419.24,418.51,418.56,78840.0,396.5576,396.5576,395.8671,395.9144,78840.0
2021-12-20 15:35:00,418.58,418.86,418.42,418.8,64974.0,395.9333,396.1981,395.782,396.1414,64974.0
2021-12-20 15:40:00,418.81,419.25,418.73,418.86,58607.0,396.1509,396.567,396.0752,396.1981,58607.0
2021-12-20 15:45:00,418.78,419.37,418.63,419.01,80866.0,396.1225,396.6806,395.9806,396.34,80866.0
2021-12-20 15:50:00,419.09,420.09,419.08,419.54,140794.0,396.4157,397.3616,396.4062,396.8414,140794.0
2021-12-20 15:55:00,419.56,420.22,419.55,419.89,399798.0,396.8603,397.4846,396.8508,397.1724,399798.0
2021-12-21 09:30:00,421.6,422.38,421.59,421.75,355061.0,400.2259,400.9664,400.2164,400.3683,355061.0
2021-12-21 09:35:00,421.77,422.45,421.54,422.22,98172.0,400.3873,401.0328,400.169,400.8145,98172.0
2021-12-21 09:40:00,422.18,422.23,421.07,421.29,54489.0,400.7765,400.824,399.7228,399.9317,54489.0
2021-12-21 09:45:00,421.32,421.35,420.63,420.68,84190.0,399.9601,399.9886,399.3051,399.3526,84190.0
2021-12-21 09:50:00,420.63,420.9,420.25,420.49,63243.0,399.3051,399.5614,398.9444,399.1722,63243.0
2021-12-21 09:55:00,420.51,420.73,420.32,420.53,46220.0,399.1912,399.4,399.0108,399.2102,46220.0
2021-12-21 10:00:00,420.54,420.98,420.42,420.49,60822.0,399.2197,399.6374,399.1058,399.1722,60822.0
2021-12-21 10:05:00,420.46,420.88,420.39,420.75,36284.0,399.1437,399.5424,399.0773,399.419,36284.0
2021-12-21 10:10:00,420.7,421.11,420.56,421.09,40439.0,399.3716,399.7608,399.2387,399.7418,40439.0
2021-12-21 10:15:00,421.07,421.56,421.02,421.56,58948.0,399.7228,400.188,399.6753,400.188,58948.0
2021-12-21 10:20:00,421.56,421.78,420.81,420.81,47281.0,400.188,400.3968,399.476,399.476,47281.0
2021-12-21 10:25:00,420.81,420.87,419.8,420.01,102613.0,399.476,399.5329,398.5172,398.7165,102613.0
2021-12-21 10:30:00,420.02,420.34,419.84,419.84,67172.0,398.726,399.0298,398.5552,398.5552,67172.0
2021-12-21 10:35:00,419.86,420.2,419.52,419.93,86691.0,398.5742,398.8969,398.2514,398.6406,86691.0
2021-12-21 10:40:00,419.93,420.37,419.86,420.24,30105.0,398.6406,399.0583,398.5742,398.9349,30105.0
2021-12-21 10:45:00,420.26,420.46,419.74,420.21,52904.0,398.9539,399.1437,398.4602,398.9064,52904.0
2021-12-21 10:50:00,420.2,420.54,420.07,420.47,40634.0,398.8969,399.2197,398.7735,399.1532,40634.0
2021-12-21 10:55:00,420.47,420.74,420.43,420.6,42561.0,399.1532,399.4095,399.1153,399.2766,42561.0
2021-12-21 11:00:00,420.57,420.88,420.35,420.87,42888.0,399.2482,399.5424,399.0393,399.5329,42888.0
2021-12-21 11:05:00,420.91,421.72,420.91,421.65,70824.0,399.5709,400.3399,399.5709,400.2734,70824.0
2021-12-21 11:10:00,421.68,421.72,421.42,421.67,105423.0,400.3019,400.3399,400.0551,400.2924,105423.0
2021-12-21 11:15:00,421.68,421.71,421.23,421.32,57385.0,400.3019,400.3304,399.8747,399.9601,57385.0
2021-12-21 11:20:00,421.38,421.5,421.16,421.23,22542.0,400.0171,400.131,399.8082,399.8747,22542.0
2021-12-21 11:25:00,421.22,421.46,421.17,421.36,22655.0,399.8652,400.093,399.8177,399.9981,22655.0
2021-12-21 11:30:00,421.38,421.71,421.34,421.6,27685.0,400.0171,400.3304,399.9791,400.2259,27685.0
2021-12-21 11:35:00,421.56,422.32,421.44,422.29,38069.0,400.188,400.9094,400.0741,400.881,38069.0
2021-12-21 11:40:00,422.38,423.18,422.29,423.18,90937.0,400.9664,401.7258,400.881,401.7258,90937.0
2021-12-21 11:45:00,423.19,423.23,422.81,422.84,68956.0,401.7353,401.7733,401.3746,401.4031,68956.0
2021-12-21 11:50:00,422.86,423.11,422.82,423.09,42209.0,401.4221,401.6594,401.3841,401.6404,42209.0
2021-12-21 11:55:00,423.06,423.13,422.54,422.72,106742.0,401.6119,401.6784,401.1183,401.2892,106742.0
2021-12-21 12:00:00,422.75,423.08,422.7,422.73,87408.0,401.3176,401.6309,401.2702,401.2987,87408.0
2021-12-21 12:05:00,422.71,423.14,422.65,423.13,61705.0,401.2797,401.6879,401.2227,401.6784,61705.0
2021-12-21 12:10:00,423.14,423.7,423.0,423.57,96131.0,401.6879,402.2195,401.555,402.0961,96131.0
2021-12-21 12:15:00,423.58,423.72,423.46,423.6,40417.0,402.1056,402.2385,401.9916,402.1245,40417.0
2021-12-21 12:20:00,423.58,423.62,423.33,423.62,71804.0,402.1056,402.1435,401.8682,402.1435,71804.0
2021-12-21 12:25:00,423.62,423.91,423.49,423.88,70223.0,402.1435,402.4188,402.0201,402.3903,70223.0
2021-12-21 12:30:00,423.94,424.19,423.81,424.05,81110.0,402.4473,402.6846,402.3239,402.5517,81110.0
2021-12-21 12:35:00,424.06,424.24,423.93,424.11,66466.0,402.5612,402.7321,402.4378,402.6087,66466.0
2021-12-21 12:40:00,424.09,424.16,423.94,423.96,56236.0,402.5897,402.6562,402.4473,402.4663,56236.0
2021-12-21 12:45:00,423.99,424.29,423.96,424.16,34614.0,402.4948,402.7796,402.4663,402.6562,34614.0
2021-12-21 12:50:00,424.17,424.66,424.08,424.37,66413.0,402.6656,403.1308,402.5802,402.8555,66413.0
2021-12-21 12:55:00,424.36,424.7,424.35,424.64,80192.0,402.846,403.1688,402.8365,403.1118,80192.0
2021-12-21 13:00:00,424.64,424.66,424.38,424.43,40471.0,403.1118,403.1308,402.865,402.9125,40471.0
2021-12-21 13:05:00,424.45,424.46,424.21,424.39,31635.0,402.9315,402.9409,402.7036,402.8745,31635.0
2021-12-21 13:10:00,424.34,424.36,424.08,424.21,42872.0,402.827,402.846,402.5802,402.7036,42872.0
2021-12-21 13:15:00,424.19,424.33,424.08,424.18,17856.0,402.6846,402.8175,402.5802,402.6751,17856.0
2021-12-21 13:20:00,424.2,424.59,424.2,424.51,113055.0,402.6941,403.0644,402.6941,402.9884,113055.0
2021-12-21 13:25:00,424.55,424.61,424.38,424.55,92509.0,403.0264,403.0833,402.865,403.0264,92509.0
2021-12-21 13:30:00,424.57,424.75,424.56,424.74,24481.0,403.0454,403.2162,403.0359,403.2067,24481.0
2021-12-21 13:35:00,424.72,425.01,424.72,424.9,42990.0,403.1878,403.4631,403.1878,403.3586,42990.0
2021-12-21 13:40:00,424.87,425.14,424.8,425.07,26610.0,403.3302,403.5865,403.2637,403.52,26610.0
2021-12-21 13:45:00,425.1,425.23,425.02,425.18,62127.0,403.5485,403.6719,403.4726,403.6244,62127.0
2021-12-21 13:50:00,425.19,425.23,424.92,424.94,48736.0,403.6339,403.6719,403.3776,403.3966,48736.0
2021-12-21 13:55:00,424.96,425.0,424.86,424.87,48079.0,403.4156,403.4536,403.3207,403.3302,48079.0
2021-12-21 14:00:00,424.9,425.24,424.79,425.16,71014.0,403.3586,403.6814,403.2542,403.6055,71014.0
2021-12-21 14:05:00,425.17,425.22,424.97,425.06,66788.0,403.6149,403.6624,403.4251,403.5105,66788.0
2021-12-21 14:10:00,425.06,425.14,424.96,424.99,26559.0,403.5105,403.5865,403.4156,403.4441,26559.0
2021-12-21 14:15:00,425.03,425.03,424.85,424.96,38404.0,403.482,403.482,403.3112,403.4156,38404.0
2021-12-21 14:20:00,424.97,424.98,424.62,424.67,118106.0,403.4251,403.4346,403.0928,403.1403,118106.0
2021-12-21 14:25:00,424.68,425.0,424.68,424.97,40139.0,403.1498,403.4536,403.1498,403.4251,40139.0
2021-12-21 14:30:00,425.03,425.17,424.97,425.06,30532.0,403.482,403.6149,403.4251,403.5105,30532.0
2021-12-21 14:35:00,425.06,425.1,424.5,424.52,68919.0,403.5105,403.5485,402.9789,402.9979,68919.0
2021-12-21 14:40:00,424.53,424.85,424.5,424.58,39281.0,403.0074,403.3112,402.9789,403.0549,39281.0
2021-12-21 14:45:00,424.59,425.18,424.59,424.97,38014.0,403.0644,403.6244,403.0644,403.4251,38014.0
2021-12-21 14:50:00,424.96,425.17,424.96,425.11,74800.0,403.4156,403.6149,403.4156,403.558,74800.0
2021-12-21 14:55:00,425.1,425.45,425.1,425.45,54015.0,403.5485,403.8808,403.5485,403.8808,54015.0
2021-12-21 15:00:00,425.47,425.56,425.34,425.46,56704.0,403.8997,403.9852,403.7763,403.8902,56704.0
2021-12-21 15:05:00,425.46,425.47,425.1,425.13,70841.0,403.8902,403.8997,403.5485,403.577,70841.0
2021-12-21 15:10:00,425.13,425.38,425.09,425.29,22644.0,403.577,403.8143,403.539,403.7289,22644.0
2021-12-21 15:15:00,425.29,425.43,425.16,425.34,40566.0,403.7289,403.8618,403.6055,403.7763,40566.0
2021-12-21 15:20:00,425.34,425.36,425.02,425.02,74679.0,403.7763,403.7953,403.4726,403.4726,74679.0
2021-12-21 15:25:00,425.03,425.25,425.01,425.11,43170.0,403.482,403.6909,403.4631,403.558,43170.0
2021-12-21 15:30:00,425.05,425.29,425.04,425.06,43551.0,403.501,403.7289,403.4915,403.5105,43551.0
2021-12-21 15:35:00,425.04,425.18,424.66,424.83,43854.0,403.4915,403.6244,403.1308,403.2922,43854.0
2021-12-21 15:40:00,424.81,424.84,424.3,424.42,76346.0,403.2732,403.3017,402.7891,402.903,76346.0
2021-12-21 15:45:00,424.41,424.44,424.06,424.27,49762.0,402.8935,402.922,402.5612,402.7606,49762.0
2021-12-21 15:50:00,424.24,425.63,424.23,425.57,100984.0,402.7321,404.0516,402.7226,403.9947,100984.0
2021-12-21 15:55:00,425.5,425.85,425.28,425.71,355234.0,403.9282,404.2605,403.7194,404.1276,355234.0
2021-12-22 09:30:00,425.45,425.76,425.32,425.55,126001.0,403.8808,404.175,403.7573,403.9757,126001.0
2021-12-22 09:35:00,425.54,426.13,425.54,426.03,99318.0,403.9662,404.5263,403.9662,404.4313,99318.0
2021-12-22 09:40:00,426.04,426.3,425.59,426.28,83942.0,404.4408,404.6877,404.0137,404.6687,83942.0
2021-12-22 09:45:00,426.3,426.46,425.98,425.98,119762.0,404.6877,404.8395,404.3839,404.3839,119762.0
2021-12-22 09:50:00,426.06,426.37,425.75,426.32,33440.0,404.4598,404.7541,404.1655,404.7066,33440.0
2021-12-22 09:55:00,426.35,426.5,425.85,426.07,44012.0,404.7351,404.8775,404.2605,404.4693,44012.0
2021-12-22 10:00:00,426.08,426.62,426.04,426.1,75637.0,404.4788,404.9914,404.4408,404.4978,75637.0
2021-12-22 10:05:00,426.08,426.13,425.76,425.97,47239.0,404.4788,404.5263,404.175,404.3744,47239.0
2021-12-22 10:10:00,425.97,426.43,425.97,426.31,34776.0,404.3744,404.8111,404.3744,404.6972,34776.0
2021-12-22 10:15:00,426.35,427.0,426.19,426.8,55680.0,404.7351,405.3522,404.5832,405.1623,55680.0
2021-12-22 10:20:00,426.83,426.91,426.6,426.91,42995.0,405.1908,405.2667,404.9725,405.2667,42995.0
2021-12-22 10:25:00,426.87,427.12,426.68,426.71,55432.0,405.2288,405.4661,405.0484,405.0769,55432.0
2021-12-22 10:30:00,426.72,427.1,426.69,427.0,50335.0,405.0864,405.4471,405.0579,405.3522,50335.0
2021-12-22 10:35:00,427.08,427.87,426.8,427.69,118630.0,405.4281,406.1781,405.1623,406.0072,118630.0
2021-12-22 10:40:00,427.71,427.91,427.69,427.8,53096.0,406.0262,406.216,406.0072,406.1116,53096.0
2021-12-22 10:45:00,427.86,428.1,427.85,428.1,62385.0,406.1686,406.3964,406.1591,406.3964,62385.0
2021-12-22 10:50:00,428.11,428.63,428.09,428.47,86797.0,406.4059,406.8995,406.3869,406.7476,86797.0
2021-12-22 10:55:00,428.46,428.7,428.34,428.54,63899.0,406.7382,406.966,406.6242,406.8141,63899.0
2021-12-22 11:00:00,428.55,428.61,428.45,428.52,36798.0,406.8236,406.8805,406.7287,406.7951,36798.0
2021-12-22 11:05:00,428.53,428.55,428.21,428.48,48870.0,406.8046,406.8236,406.5008,406.7571,48870.0
2021-12-22 11:10:00,428.46,428.91,428.46,428.89,32601.0,406.7382,407.1653,406.7382,407.1464,32601.0
2021-12-22 11:15:00,428.83,428.89,428.65,428.74,38625.0,407.0894,407.1464,406.9185,407.004,38625.0
2021-12-22 11:20:00,428.75,428.85,428.45,428.51,47704.0,407.0135,407.1084,406.7287,406.7856,47704.0
2021-12-22 11:25:00,428.51,428.69,428.32,428.68,42961.0,406.7856,406.9565,406.6053,406.947,42961.0
2021-12-22 11:30:00,428.69,429.03,428.58,428.91,82060.0,406.9565,407.2793,406.8521,407.1653,82060.0
2021-12-22 11:35:00,428.92,428.99,428.71,428.84,49358.0,407.1748,407.2413,406.9755,407.0989,49358.0
2021-12-22 11:40:00,428.85,428.92,428.71,428.81,31418.0,407.1084,407.1748,406.9755,407.0704,31418.0
2021-12-22 11:45:00,428.8,428.81,428.43,428.6,47243.0,407.0609,407.0704,406.7097,406.8711,47243.0
2021-12-22 11:50:00,428.62,428.77,428.57,428.68,16496.0,406.89,407.0324,406.8426,406.947,16496.0
2021-12-22 11:55:00,428.69,428.91,428.61,428.88,29553.0,406.9565,407.1653,406.8805,407.1369,29553.0
2021-12-22 12:00:00,428.88,429.04,428.69,428.98,27422.0,407.1369,407.2887,406.9565,407.2318,27422.0
2021-12-22 12:05:00,429.03,429.14,428.96,429.07,32748.0,407.2793,407.3837,407.2128,407.3172,32748.0
2021-12-22 12:10:00,429.08,429.08,428.8,428.86,31448.0,407.3267,407.3267,407.0609,407.1179,31448.0
2021-12-22 12:15:00,428.9,428.9,428.62,428.76,31969.0,407.1558,407.1558,406.89,407.0229,31969.0
2021-12-22 12:20:00,428.76,428.77,428.52,428.52,14233.0,407.0229,407.0324,406.7951,406.7951,14233.0
2021-12-22 12:25:00,428.52,428.9,428.52,428.9,30973.0,406.7951,407.1558,406.7951,407.1558,30973.0
2021-12-22 12:30:00,428.89,429.0,428.84,428.95,29420.0,407.1464,407.2508,407.0989,407.2033,29420.0
2021-12-22 12:35:00,428.96,428.97,428.63,428.7,48895.0,407.2128,407.2223,406.8995,406.966,48895.0
2021-12-22 12:40:00,428.73,428.89,428.6,428.84,45965.0,406.9945,407.1464,406.8711,407.0989,45965.0
2021-12-22 12:45:00,428.84,428.88,428.77,428.84,7057.0,407.0989,407.1369,407.0324,407.0989,7057.0
2021-12-22 12:50:00,428.83,429.15,428.83,429.07,38962.0,407.0894,407.3932,407.0894,407.3172,38962.0
2021-12-22 12:55:00,429.1,429.23,429.08,429.18,34944.0,407.3457,407.4691,407.3267,407.4217,34944.0
2021-12-22 13:00:00,429.16,429.18,428.93,429.16,19865.0,407.4027,407.4217,407.1843,407.4027,19865.0
2021-12-22 13:05:00,429.2,429.2,429.02,429.1,24208.0,407.4406,407.4406,407.2698,407.3457,24208.0
2021-12-22 13:10:00,429.12,429.12,428.93,429.01,24348.0,407.3647,407.3647,407.1843,407.2603,24348.0
2021-12-22 13:15:00,429.01,429.07,428.87,428.93,19427.0,407.2603,407.3172,407.1274,407.1843,19427.0
2021-12-22 13:20:00,428.93,428.97,428.74,428.74,28238.0,407.1843,407.2223,407.004,407.004,28238.0
2021-12-22 13:25:00,428.76,428.82,428.64,428.68,16787.0,407.0229,407.0799,406.909,406.947,16787.0
2021-12-22 13:30:00,428.69,428.93,428.68,428.86,20340.0,406.9565,407.1843,406.947,407.1179,20340.0
2021-12-22 13:35:00,428.86,428.87,428.23,428.29,45251.0,407.1179,407.1274,406.5198,406.5768,45251.0
2021-12-22 13:40:00,428.29,428.39,428.05,428.32,29567.0,406.5768,406.6717,406.3489,406.6053,29567.0
2021-12-22 13:45:00,428.29,428.54,428.24,428.4,29897.0,406.5768,406.8141,406.5293,406.6812,29897.0
2021-12-22 13:50:00,428.38,428.54,428.35,428.51,19741.0,406.6622,406.8141,406.6337,406.7856,19741.0
2021-12-22 13:55:00,428.48,428.55,428.28,428.34,11531.0,406.7571,406.8236,406.5673,406.6242,11531.0
2021-12-22 14:00:00,428.31,428.31,427.98,428.22,99488.0,406.5958,406.5958,406.2825,406.5103,99488.0
2021-12-22 14:05:00,428.22,428.29,427.97,428.07,39871.0,406.5103,406.5768,406.273,406.3679,39871.0
2021-12-22 14:10:00,428.09,428.29,427.99,428.24,28269.0,406.3869,406.5768,406.292,406.5293,28269.0
2021-12-22 14:15:00,428.23,428.37,428.2,428.25,64042.0,406.5198,406.6527,406.4913,406.5388,64042.0
2021-12-22 14:20:00,428.23,428.45,428.18,428.32,18071.0,406.5198,406.7287,406.4723,406.6053,18071.0
2021-12-22 14:25:00,428.34,428.36,427.75,427.86,34020.0,406.6242,406.6432,406.0641,406.1686,34020.0
2021-12-22 14:30:00,427.88,428.36,427.88,428.13,46911.0,406.1876,406.6432,406.1876,406.4249,46911.0
2021-12-22 14:35:00,428.13,428.45,428.09,428.43,35244.0,406.4249,406.7287,406.3869,406.7097,35244.0
2021-12-22 14:40:00,428.42,428.52,428.3,428.32,45077.0,406.7002,406.7951,406.5863,406.6053,45077.0
2021-12-22 14:45:00,428.32,428.49,428.31,428.47,15140.0,406.6053,406.7666,406.5958,406.7476,15140.0
2021-12-22 14:50:00,428.45,428.59,428.42,428.59,29722.0,406.7287,406.8616,406.7002,406.8616,29722.0
2021-12-22 14:55:00,428.63,428.77,428.63,428.7,14359.0,406.8995,407.0324,406.8995,406.966,14359.0
2021-12-22 15:00:00,428.71,428.81,428.61,428.7,26887.0,406.9755,407.0704,406.8805,406.966,26887.0
2021-12-22 15:05:00,428.72,428.9,428.64,428.85,13206.0,406.985,407.1558,406.909,407.1084,13206.0
2021-12-22 15:10:00,428.79,429.04,428.78,429.0,22890.0,407.0514,407.2887,407.0419,407.2508,22890.0
2021-12-22 15:15:00,429.01,429.08,428.63,428.72,37166.0,407.2603,407.3267,406.8995,406.985,37166.0
2021-12-22 15:20:00,428.74,428.85,428.5,428.83,51364.0,407.004,407.1084,406.7761,407.0894,51364.0
2021-12-22 15:25:00,428.87,429.02,428.81,428.91,25542.0,407.1274,407.2698,407.0704,407.1653,25542.0
2021-12-22 15:30:00,428.9,428.98,428.74,428.84,36377.0,407.1558,407.2318,407.004,407.0989,36377.0
2021-12-22 15:35:00,428.83,429.16,428.83,429.14,47666.0,407.0894,407.4027,407.0894,407.3837,47666.0
2021-12-22 15:40:00,429.12,429.22,429.01,429.18,41148.0,407.3647,407.4596,407.2603,407.4217,41148.0
2021-12-22 15:45:00,429.17,429.39,429.0,429.23,69291.0,407.4122,407.621,407.2508,407.4691,69291.0
2021-12-22 15:50:00,429.28,429.97,429.27,429.89,98203.0,407.5166,408.1716,407.5071,408.0957,98203.0
2021-12-22 15:55:00,429.88,430.09,429.85,429.98,213488.0,408.0862,408.2855,408.0577,408.1811,213488.0
2021-12-23 09:30:00,430.92,431.85,430.87,431.8,292522.0,409.0734,409.9563,409.026,409.9088,292522.0
2021-12-23 09:35:00,431.79,432.7,431.77,432.51,240506.0,409.8993,410.7632,409.8803,410.5828,240506.0
2021-12-23 09:40:00,432.49,432.52,431.91,432.28,84034.0,410.5638,410.5923,410.0132,410.3645,84034.0
2021-12-23 09:45:00,432.37,432.46,432.04,432.08,60881.0,410.4499,410.5354,410.1367,410.1746,60881.0
2021-12-23 09:50:00,432.07,432.45,432.07,432.14,68160.0,410.1651,410.5259,410.1651,410.2316,68160.0
2021-12-23 09:55:00,432.15,432.38,431.87,432.31,49505.0,410.2411,410.4594,409.9753,410.393,49505.0
2021-12-23 10:00:00,432.28,432.5,432.14,432.19,30190.0,410.3645,410.5733,410.2316,410.2791,30190.0
2021-12-23 10:05:00,432.19,432.36,432.1,432.25,49363.0,410.2791,410.4404,410.1936,410.336,49363.0
2021-12-23 10:10:00,432.27,432.82,432.27,432.76,76673.0,410.355,410.8771,410.355,410.8202,76673.0
2021-12-23 10:15:00,432.76,432.82,432.5,432.66,34682.0,410.8202,410.8771,410.5733,410.7252,34682.0
2021-12-23 10:20:00,432.67,432.85,432.58,432.81,31990.0,410.7347,410.9056,410.6493,410.8676,31990.0
2021-12-23 10:25:00,432.8,432.83,432.5,432.68,41603.0,410.8581,410.8866,410.5733,410.7442,41603.0
2021-12-23 10:30:00,432.69,432.91,432.37,432.52,54180.0,410.7537,410.9625,410.4499,410.5923,54180.0
2021-12-23 10:35:00,432.5,432.65,432.43,432.55,45463.0,410.5733,410.7157,410.5069,410.6208,45463.0
2021-12-23 10:40:00,432.54,432.69,432.49,432.64,20078.0,410.6113,410.7537,410.5638,410.7062,20078.0
2021-12-23 10:45:00,432.6,432.85,432.6,432.82,49211.0,410.6683,410.9056,410.6683,410.8771,49211.0
2021-12-23 10:50:00,432.84,432.98,432.73,432.9,80112.0,410.8961,411.029,410.7917,410.9531,80112.0
2021-12-23 10:55:00,432.92,433.12,432.87,433.11,57407.0,410.972,411.1619,410.9246,411.1524,57407.0
2021-12-23 11:00:00,433.12,433.2,432.95,433.08,56125.0,411.1619,411.2378,411.0005,411.1239,56125.0
2021-12-23 11:05:00,433.1,433.34,433.06,433.26,32201.0,411.1429,411.3708,411.1049,411.2948,32201.0
2021-12-23 11:10:00,433.27,433.43,433.23,433.25,72941.0,411.3043,411.4562,411.2663,411.2853,72941.0
2021-12-23 11:15:00,433.28,433.4,433.24,433.3,24398.0,411.3138,411.4277,411.2758,411.3328,24398.0
2021-12-23 11:20:00,433.3,433.3,433.05,433.17,38758.0,411.3328,411.3328,411.0955,411.2094,38758.0
2021-12-23 11:25:00,433.17,433.22,432.83,432.95,33690.0,411.2094,411.2568,410.8866,411.0005,33690.0
2021-12-23 11:30:00,432.96,433.13,432.96,433.12,19238.0,411.01,411.1714,411.01,411.1619,19238.0
2021-12-23 11:35:00,433.13,433.18,433.09,433.13,13714.0,411.1714,411.2189,411.1334,411.1714,13714.0
2021-12-23 11:40:00,433.14,433.15,433.07,433.12,13169.0,411.1809,411.1904,411.1144,411.1619,13169.0
2021-12-23 11:45:00,433.13,433.29,433.13,433.18,28730.0,411.1714,411.3233,411.1714,411.2189,28730.0
2021-12-23 11:50:00,433.19,433.27,433.13,433.18,28787.0,411.2284,411.3043,411.1714,411.2189,28787.0
2021-12-23 11:55:00,433.21,433.31,433.13,433.3,16079.0,411.2473,411.3423,411.1714,411.3328,16079.0
2021-12-23 12:00:00,433.28,433.28,433.16,433.17,20546.0,411.3138,411.3138,411.1999,411.2094,20546.0
2021-12-23 12:05:00,433.18,433.23,433.08,433.13,19833.0,411.2189,411.2663,411.1239,411.1714,19833.0
2021-12-23 12:10:00,433.11,433.18,433.07,433.09,18273.0,411.1524,411.2189,411.1144,411.1334,18273.0
2021-12-23 12:15:00,433.1,433.12,432.92,432.98,21576.0,411.1429,411.1619,410.972,411.029,21576.0
2021-12-23 12:20:00,432.98,433.02,432.91,432.93,46726.0,411.029,411.067,410.9625,410.9815,46726.0
2021-12-23 12:25:00,432.94,433.0,432.91,432.96,20584.0,410.991,411.048,410.9625,411.01,20584.0
2021-12-23 12:30:00,432.95,433.06,432.95,432.97,28456.0,411.0005,411.1049,411.0005,411.0195,28456.0
2021-12-23 12:35:00,432.99,433.07,432.95,433.01,20717.0,411.0385,411.1144,411.0005,411.0575,20717.0
2021-12-23 12:40:00,433.01,433.14,433.0,433.07,22446.0,411.0575,411.1809,411.048,411.1144,22446.0
2021-12-23 12:45:00,433.09,433.1,432.96,432.98,21031.0,411.1334,411.1429,411.01,411.029,21031.0
2021-12-23 12:50:00,432.99,433.06,432.94,433.0,17413.0,411.0385,411.1049,410.991,411.048,17413.0
2021-12-23 12:55:00,433.0,433.1,432.99,433.1,14030.0,411.048,411.1429,411.0385,411.1429,14030.0
2021-12-23 13:00:00,433.07,433.15,432.98,432.98,21408.0,411.1144,411.1904,411.029,411.029,21408.0
2021-12-23 13:05:00,432.99,433.09,432.99,433.02,16719.0,411.0385,411.1334,411.0385,411.067,16719.0
2021-12-23 13:10:00,433.0,433.04,432.75,432.84,23621.0,411.048,411.086,410.8107,410.8961,23621.0
2021-12-23 13:15:00,432.85,432.94,432.81,432.87,12275.0,410.9056,410.991,410.8676,410.9246,12275.0
2021-12-23 13:20:00,432.87,432.94,432.86,432.94,8425.0,410.9246,410.991,410.9151,410.991,8425.0
2021-12-23 13:25:00,432.92,433.23,432.9,433.22,25552.0,410.972,411.2663,410.9531,411.2568,25552.0
2021-12-23 13:30:00,433.21,433.24,433.08,433.11,20084.0,411.2473,411.2758,411.1239,411.1524,20084.0
2021-12-23 13:35:00,433.11,433.14,433.07,433.09,14400.0,411.1524,411.1809,411.1144,411.1334,14400.0
2021-12-23 13:40:00,433.08,433.12,433.03,433.09,16553.0,411.1239,411.1619,411.0765,411.1334,16553.0
2021-12-23 13:45:00,433.1,433.21,433.1,433.2,17406.0,411.1429,411.2473,411.1429,411.2378,17406.0
2021-12-23 13:50:00,433.21,433.3,433.2,433.3,12676.0,411.2473,411.3328,411.2378,411.3328,12676.0
2021-12-23 13:55:00,433.3,433.38,433.26,433.3,27029.0,411.3328,411.4087,411.2948,411.3328,27029.0
2021-12-23 14:00:00,433.31,433.51,433.31,433.44,53426.0,411.3423,411.5321,411.3423,411.4657,53426.0
2021-12-23 14:05:00,433.45,433.54,433.36,433.4,41086.0,411.4752,411.5606,411.3897,411.4277,41086.0
2021-12-23 14:10:00,433.41,433.43,433.35,433.36,28849.0,411.4372,411.4562,411.3802,411.3897,28849.0
2021-12-23 14:15:00,433.36,433.47,433.19,433.43,79255.0,411.3897,411.4942,411.2284,411.4562,79255.0
2021-12-23 14:20:00,433.42,433.59,433.41,433.59,20363.0,411.4467,411.6081,411.4372,411.6081,20363.0
2021-12-23 14:25:00,433.59,433.63,433.51,433.51,19268.0,411.6081,411.646,411.5321,411.5321,19268.0
2021-12-23 14:30:00,433.52,433.57,433.39,433.51,29519.0,411.5416,411.5891,411.4182,411.5321,29519.0
2021-12-23 14:35:00,433.48,433.5,433.39,433.42,31795.0,411.5037,411.5226,411.4182,411.4467,31795.0
2021-12-23 14:40:00,433.43,433.54,433.42,433.53,21944.0,411.4562,411.5606,411.4467,411.5511,21944.0
2021-12-23 14:45:00,433.53,433.59,433.48,433.57,14489.0,411.5511,411.6081,411.5037,411.5891,14489.0
2021-12-23 14:50:00,433.57,433.74,433.57,433.74,33387.0,411.5891,411.7505,411.5891,411.7505,33387.0
2021-12-23 14:55:00,433.74,433.76,433.69,433.73,40209.0,411.7505,411.7695,411.703,411.741,40209.0
2021-12-23 15:00:00,433.75,433.76,433.28,433.29,48784.0,411.76,411.7695,411.3138,411.3233,48784.0
2021-12-23 15:05:00,433.29,433.5,433.29,433.44,38259.0,411.3233,411.5226,411.3233,411.4657,38259.0
2021-12-23 15:10:00,433.43,433.61,433.4,433.61,62158.0,411.4562,411.6271,411.4277,411.6271,62158.0
2021-12-23 15:15:00,433.62,433.72,433.52,433.56,36617.0,411.6366,411.7315,411.5416,411.5796,36617.0
2021-12-23 15:20:00,433.57,433.62,433.43,433.43,16740.0,411.5891,411.6366,411.4562,411.4562,16740.0
2021-12-23 15:25:00,433.43,433.5,433.37,433.41,27708.0,411.4562,411.5226,411.3992,411.4372,27708.0
2021-12-23 15:30:00,433.42,433.43,433.05,433.11,69427.0,411.4467,411.4562,411.0955,411.1524,69427.0
2021-12-23 15:35:00,433.1,433.48,433.08,433.39,56281.0,411.1429,411.5037,411.1239,411.4182,56281.0
2021-12-23 15:40:00,433.4,433.65,433.34,433.64,60074.0,411.4277,411.665,411.3708,411.6555,60074.0
2021-12-23 15:45:00,433.63,433.95,433.63,433.88,120155.0,411.646,411.9498,411.646,411.8834,120155.0
2021-12-23 15:50:00,433.89,434.1,433.75,433.8,125324.0,411.8929,412.0922,411.76,411.8074,125324.0
2021-12-23 15:55:00,433.79,433.81,432.59,432.63,174749.0,411.7979,411.8169,410.6588,410.6967,174749.0
2021-12-27 09:30:00,434.01,435.03,433.95,434.75,348620.0,412.0068,412.9751,411.9498,412.7093,348620.0
2021-12-27 09:35:00,434.72,434.98,434.67,434.79,72037.0,412.6808,412.9276,412.6333,412.7472,72037.0
2021-12-27 09:40:00,434.84,435.09,434.78,434.88,46790.0,412.7947,413.032,412.7377,412.8327,46790.0
2021-12-27 09:45:00,434.96,435.26,434.76,435.25,160789.0,412.9086,413.1934,412.7188,413.1839,160789.0
2021-12-27 09:50:00,435.21,435.49,434.87,434.91,46306.0,413.1459,413.4118,412.8232,412.8612,46306.0
2021-12-27 09:55:00,434.91,435.07,434.87,435.0,49037.0,412.8612,413.013,412.8232,412.9466,49037.0
2021-12-27 10:00:00,435.1,435.46,434.94,435.44,30321.0,413.0415,413.3833,412.8896,413.3643,30321.0
2021-12-27 10:05:00,435.46,435.74,435.4,435.74,50496.0,413.3833,413.6491,413.3263,413.6491,50496.0
2021-12-27 10:10:00,435.74,435.77,435.56,435.77,39798.0,413.6491,413.6776,413.4782,413.6776,39798.0
2021-12-27 10:15:00,435.76,435.78,435.63,435.76,52231.0,413.6681,413.687,413.5447,413.6681,52231.0
2021-12-27 10:20:00,435.77,436.11,435.72,435.98,52395.0,413.6776,414.0003,413.6301,413.8769,52395.0
2021-12-27 10:25:00,436.02,436.38,435.92,436.38,55528.0,413.9149,414.2566,413.82,414.2566,55528.0
2021-12-27 10:30:00,436.4,436.5,436.17,436.44,229309.0,414.2756,414.3705,414.0573,414.3136,229309.0
2021-12-27 10:35:00,436.45,436.53,436.27,436.48,42763.0,414.3231,414.399,414.1522,414.3516,42763.0
2021-12-27 10:40:00,436.5,436.55,436.34,436.49,49431.0,414.3705,414.418,414.2187,414.3611,49431.0
2021-12-27 10:45:00,436.48,436.57,436.21,436.47,79563.0,414.3516,414.437,414.0952,414.3421,79563.0
2021-12-27 10:50:00,436.44,436.58,436.42,436.43,30784.0,414.3136,414.4465,414.2946,414.3041,30784.0
2021-12-27 10:55:00,436.42,436.67,436.41,436.65,20058.0,414.2946,414.5319,414.2851,414.5129,20058.0
2021-12-27 11:00:00,436.68,436.82,436.59,436.81,20109.0,414.5414,414.6743,414.456,414.6648,20109.0
2021-12-27 11:05:00,436.86,436.86,436.59,436.76,32720.0,414.7123,414.7123,414.456,414.6174,32720.0
2021-12-27 11:10:00,436.76,436.94,436.73,436.88,25698.0,414.6174,414.7882,414.5889,414.7313,25698.0
2021-12-27 11:15:00,436.87,436.93,436.47,436.56,32914.0,414.7218,414.7787,414.3421,414.4275,32914.0
2021-12-27 11:20:00,436.56,436.64,436.35,436.57,51844.0,414.4275,414.5034,414.2282,414.437,51844.0
2021-12-27 11:25:00,436.58,436.87,436.52,436.82,28606.0,414.4465,414.7218,414.3895,414.6743,28606.0
2021-12-27 11:30:00,436.81,436.83,436.6,436.63,24258.0,414.6648,414.6838,414.4655,414.494,24258.0
2021-12-27 11:35:00,436.62,436.87,436.53,436.82,31888.0,414.4845,414.7218,414.399,414.6743,31888.0
2021-12-27 11:40:00,436.79,436.86,436.72,436.8,27589.0,414.6458,414.7123,414.5794,414.6553,27589.0
2021-12-27 11:45:00,436.79,436.84,436.68,436.68,17782.0,414.6458,414.6933,414.5414,414.5414,17782.0
2021-12-27 11:50:00,436.69,436.83,436.66,436.79,158010.0,414.5509,414.6838,414.5224,414.6458,158010.0
2021-12-27 11:55:00,436.78,436.95,436.78,436.93,29026.0,414.6364,414.7977,414.6364,414.7787,29026.0
2021-12-27 12:00:00,436.92,437.15,436.9,437.11,25013.0,414.7693,414.9876,414.7503,414.9496,25013.0
2021-12-27 12:05:00,437.09,437.19,437.09,437.15,43025.0,414.9306,415.0256,414.9306,414.9876,43025.0
2021-12-27 12:10:00,437.15,437.21,437.01,437.17,22610.0,414.9876,415.0446,414.8547,415.0066,22610.0
2021-12-27 12:15:00,437.19,437.2,437.12,437.17,17250.0,415.0256,415.0351,414.9591,415.0066,17250.0
2021-12-27 12:20:00,437.18,437.24,437.09,437.21,52313.0,415.0161,415.073,414.9306,415.0446,52313.0
2021-12-27 12:25:00,437.22,437.31,437.21,437.31,20858.0,415.054,415.1395,415.0446,415.1395,20858.0
2021-12-27 12:30:00,437.34,437.36,437.15,437.24,24467.0,415.168,415.1869,414.9876,415.073,24467.0
2021-12-27 12:35:00,437.22,437.28,437.15,437.28,26700.0,415.054,415.111,414.9876,415.111,26700.0
2021-12-27 12:40:00,437.27,437.31,437.15,437.3,24982.0,415.1015,415.1395,414.9876,415.13,24982.0
2021-12-27 12:45:00,437.3,437.34,437.21,437.34,20555.0,415.13,415.168,415.0446,415.168,20555.0
2021-12-27 12:50:00,437.33,437.42,437.3,437.38,30643.0,415.1585,415.2439,415.13,415.2059,30643.0
2021-12-27 12:55:00,437.38,437.43,437.35,437.4,26086.0,415.2059,415.2534,415.1775,415.2249,26086.0
2021-12-27 13:00:00,437.4,437.4,437.29,437.34,29626.0,415.2249,415.2249,415.1205,415.168,29626.0
2021-12-27 13:05:00,437.36,437.45,437.32,437.42,23092.0,415.1869,415.2724,415.149,415.2439,23092.0
2021-12-27 13:10:00,437.42,437.5,437.32,437.48,25408.0,415.2439,415.3198,415.149,415.3009,25408.0
2021-12-27 13:15:00,437.49,437.51,437.4,437.47,11906.0,415.3104,415.3293,415.2249,415.2914,11906.0
2021-12-27 13:20:00,437.47,437.6,437.43,437.58,22946.0,415.2914,415.4148,415.2534,415.3958,22946.0
2021-12-27 13:25:00,437.57,437.73,437.56,437.59,153030.0,415.3863,415.5382,415.3768,415.4053,153030.0
2021-12-27 13:30:00,437.59,437.6,437.48,437.53,64440.0,415.4053,415.4148,415.3009,415.3483,64440.0
2021-12-27 13:35:00,437.53,437.68,437.52,437.62,32340.0,415.3483,415.4907,415.3388,415.4338,32340.0
2021-12-27 13:40:00,437.64,437.66,437.54,437.62,18755.0,415.4528,415.4717,415.3578,415.4338,18755.0
2021-12-27 13:45:00,437.62,437.65,437.54,437.65,14470.0,415.4338,415.4622,415.3578,415.4622,14470.0
2021-12-27 13:50:00,437.64,437.75,437.63,437.71,28110.0,415.4528,415.5572,415.4433,415.5192,28110.0
2021-12-27 13:55:00,437.73,437.87,437.69,437.87,18184.0,415.5382,415.6711,415.5002,415.6711,18184.0
2021-12-27 14:00:00,437.84,437.84,437.66,437.82,61909.0,415.6426,415.6426,415.4717,415.6236,61909.0
2021-12-27 14:05:00,437.81,437.85,437.76,437.81,20579.0,415.6141,415.6521,415.5667,415.6141,20579.0
2021-12-27 14:10:00,437.85,437.89,437.79,437.86,24765.0,415.6521,415.6901,415.5951,415.6616,24765.0
2021-12-27 14:15:00,437.86,437.88,437.79,437.87,16594.0,415.6616,415.6806,415.5951,415.6711,16594.0
2021-12-27 14:20:00,437.86,438.01,437.85,437.98,54758.0,415.6616,415.804,415.6521,415.7755,54758.0
2021-12-27 14:25:00,437.98,438.16,437.96,438.16,26061.0,415.7755,415.9464,415.7565,415.9464,26061.0
2021-12-27 14:30:00,438.15,438.15,438.04,438.08,19749.0,415.9369,415.9369,415.8325,415.8704,19749.0
2021-12-27 14:35:00,438.07,438.16,437.98,438.0,17178.0,415.861,415.9464,415.7755,415.7945,17178.0
2021-12-27 14:40:00,438.02,438.11,437.8,437.8,31139.0,415.8135,415.8989,415.6046,415.6046,31139.0
2021-12-27 14:45:00,437.8,437.85,437.61,437.74,62401.0,415.6046,415.6521,415.4243,415.5477,62401.0
2021-12-27 14:50:00,437.74,437.74,437.59,437.64,18350.0,415.5477,415.5477,415.4053,415.4528,18350.0
2021-12-27 14:55:00,437.62,437.8,437.55,437.76,23463.0,415.4338,415.6046,415.3673,415.5667,23463.0
2021-12-27 15:00:00,437.76,437.76,437.53,437.63,17392.0,415.5667,415.5667,415.3483,415.4433,17392.0
2021-12-27 15:05:00,437.63,437.66,437.45,437.62,36125.0,415.4433,415.4717,415.2724,415.4338,36125.0
2021-12-27 15:10:00,437.6,437.6,437.44,437.57,36131.0,415.4148,415.4148,415.2629,415.3863,36131.0
2021-12-27 15:15:00,437.55,437.55,437.33,437.52,26475.0,415.3673,415.3673,415.1585,415.3388,26475.0
2021-12-27 15:20:00,437.49,437.63,437.41,437.56,36718.0,415.3104,415.4433,415.2344,415.3768,36718.0
2021-12-27 15:25:00,437.56,437.87,437.56,437.86,34221.0,415.3768,415.6711,415.3768,415.6616,34221.0
2021-12-27 15:30:00,437.85,437.97,437.85,437.91,25520.0,415.6521,415.766,415.6521,415.7091,25520.0
2021-12-27 15:35:00,437.9,437.91,437.72,437.74,19562.0,415.6996,415.7091,415.5287,415.5477,19562.0
2021-12-27 15:40:00,437.75,438.14,437.71,438.14,29817.0,415.5572,415.9274,415.5192,415.9274,29817.0
2021-12-27 15:45:00,438.14,438.31,438.1,438.23,81275.0,415.9274,416.0888,415.8894,416.0128,81275.0
2021-12-27 15:50:00,438.26,438.62,438.16,438.54,91773.0,416.0413,416.3831,415.9464,416.3071,91773.0
2021-12-27 15:55:00,438.54,438.82,438.41,438.79,243650.0,416.3071,416.5729,416.1837,416.5444,243650.0
2021-12-28 09:30:00,439.19,439.31,438.92,439.28,412047.0,416.9242,417.0381,416.6679,417.0096,412047.0
2021-12-28 09:35:00,439.31,439.37,438.74,438.89,70811.0,417.0381,417.095,416.497,416.6394,70811.0
2021-12-28 09:40:00,438.91,439.63,438.91,439.46,87136.0,416.6584,417.3419,416.6584,417.1805,87136.0
2021-12-28 09:45:00,439.38,439.6,439.05,439.33,52827.0,417.1045,417.3134,416.7913,417.0571,52827.0
2021-12-28 09:50:00,439.3,439.77,439.15,439.75,74594.0,417.0286,417.4748,416.8862,417.4558,74594.0
2021-12-28 09:55:00,439.72,440.19,439.69,439.91,67831.0,417.4273,417.8735,417.3988,417.6077,67831.0
2021-12-28 10:00:00,439.89,440.11,439.71,440.02,77276.0,417.5887,417.7975,417.4178,417.7121,77276.0
2021-12-28 10:05:00,440.02,440.04,438.94,438.94,116340.0,417.7121,417.7311,416.6868,416.6868,116340.0
2021-12-28 10:10:00,438.97,439.46,438.88,439.09,51939.0,416.7153,417.1805,416.6299,416.8292,51939.0
2021-12-28 10:15:00,439.05,439.26,438.62,438.65,72525.0,416.7913,416.9906,416.3831,416.4115,72525.0
2021-12-28 10:20:00,438.67,439.33,438.66,439.24,48272.0,416.4305,417.0571,416.421,416.9716,48272.0
2021-12-28 10:25:00,439.27,439.47,439.15,439.36,25730.0,417.0001,417.19,416.8862,417.0856,25730.0
2021-12-28 10:30:00,439.37,439.65,439.19,439.63,60155.0,417.095,417.3608,416.9242,417.3419,60155.0
2021-12-28 10:35:00,439.64,439.81,439.35,439.42,65898.0,417.3514,417.5127,417.0761,417.1425,65898.0
2021-12-28 10:40:00,439.43,439.57,439.06,439.33,34391.0,417.152,417.2849,416.8008,417.0571,34391.0
2021-12-28 10:45:00,439.25,439.55,439.17,439.39,26119.0,416.9811,417.2659,416.9052,417.114,26119.0
2021-12-28 10:50:00,439.42,439.6,439.16,439.23,21169.0,417.1425,417.3134,416.8957,416.9621,21169.0
2021-12-28 10:55:00,439.17,439.39,439.17,439.31,35735.0,416.9052,417.114,416.9052,417.0381,35735.0
2021-12-28 11:00:00,439.3,439.55,439.19,439.55,19019.0,417.0286,417.2659,416.9242,417.2659,19019.0
2021-12-28 11:05:00,439.5,439.54,439.25,439.26,14885.0,417.2185,417.2564,416.9811,416.9906,14885.0
2021-12-28 11:10:00,439.25,439.36,439.19,439.25,26348.0,416.9811,417.0856,416.9242,416.9811,26348.0
2021-12-28 11:15:00,439.22,439.22,438.99,439.05,35857.0,416.9526,416.9526,416.7343,416.7913,35857.0
2021-12-28 11:20:00,439.03,439.31,438.94,438.99,31137.0,416.7723,417.0381,416.6868,416.7343,31137.0
2021-12-28 11:25:00,438.99,439.1,438.69,439.05,34356.0,416.7343,416.8387,416.4495,416.7913,34356.0
2021-12-28 11:30:00,439.06,439.14,438.82,439.01,21178.0,416.8008,416.8767,416.5729,416.7533,21178.0
2021-12-28 11:35:00,438.92,438.98,438.79,438.94,92279.0,416.6679,416.7248,416.5444,416.6868,92279.0
2021-12-28 11:40:00,439.02,439.06,438.8,438.85,10374.0,416.7628,416.8008,416.5539,416.6014,10374.0
2021-12-28 11:45:00,438.86,439.1,438.78,439.09,29571.0,416.6109,416.8387,416.535,416.8292,29571.0
2021-12-28 11:50:00,439.09,439.52,439.06,439.49,39331.0,416.8292,417.2374,416.8008,417.209,39331.0
2021-12-28 11:55:00,439.48,439.6,439.44,439.46,62864.0,417.1995,417.3134,417.1615,417.1805,62864.0
2021-12-28 12:00:00,439.5,439.52,439.24,439.38,38988.0,417.2185,417.2374,416.9716,417.1045,38988.0
2021-12-28 12:05:00,439.34,439.38,439.1,439.17,18414.0,417.0666,417.1045,416.8387,416.9052,18414.0
2021-12-28 12:10:00,439.11,439.21,438.98,439.09,26003.0,416.8482,416.9432,416.7248,416.8292,26003.0
2021-12-28 12:15:00,439.08,439.1,438.9,438.98,42490.0,416.8197,416.8387,416.6489,416.7248,42490.0
2021-12-28 12:20:00,438.99,439.0,438.85,438.98,22627.0,416.7343,416.7438,416.6014,416.7248,22627.0
2021-12-28 12:25:00,438.99,439.03,438.35,438.39,57344.0,416.7343,416.7723,416.1268,416.1647,57344.0
2021-12-28 12:30:00,438.37,438.55,437.65,437.66,65648.0,416.1457,416.3166,415.4622,415.4717,65648.0
2021-12-28 12:35:00,437.66,438.02,437.66,437.92,32312.0,415.4717,415.8135,415.4717,415.7186,32312.0
2021-12-28 12:40:00,437.91,437.99,437.84,437.91,17633.0,415.7091,415.785,415.6426,415.7091,17633.0
2021-12-28 12:45:00,437.94,437.97,437.73,437.87,20509.0,415.7375,415.766,415.5382,415.6711,20509.0
2021-12-28 12:50:00,437.87,438.23,437.81,438.15,44040.0,415.6711,416.0128,415.6141,415.9369,44040.0
2021-12-28 12:55:00,438.17,438.39,438.17,438.32,13413.0,415.9559,416.1647,415.9559,416.0983,13413.0
2021-12-28 13:00:00,438.29,438.51,438.13,438.51,25724.0,416.0698,416.2786,415.9179,416.2786,25724.0
2021-12-28 13:05:00,438.5,438.51,438.32,438.45,14188.0,416.2692,416.2786,416.0983,416.2217,14188.0
2021-12-28 13:10:00,438.41,438.49,438.29,438.34,19736.0,416.1837,416.2597,416.0698,416.1173,19736.0
2021-12-28 13:15:00,438.33,438.49,438.21,438.23,22196.0,416.1078,416.2597,415.9939,416.0128,22196.0
2021-12-28 13:20:00,438.22,438.38,438.03,438.22,14077.0,416.0033,416.1552,415.823,416.0033,14077.0
2021-12-28 13:25:00,438.21,438.43,438.04,438.42,37375.0,415.9939,416.2027,415.8325,416.1932,37375.0
2021-12-28 13:30:00,438.38,438.47,438.24,438.25,35893.0,416.1552,416.2407,416.0223,416.0318,35893.0
2021-12-28 13:35:00,438.28,438.35,438.13,438.14,19239.0,416.0603,416.1268,415.9179,415.9274,19239.0
2021-12-28 13:40:00,438.12,438.41,438.1,438.14,23667.0,415.9084,416.1837,415.8894,415.9274,23667.0
2021-12-28 13:45:00,438.16,438.3,438.09,438.3,11336.0,415.9464,416.0793,415.8799,416.0793,11336.0
2021-12-28 13:50:00,438.29,438.42,438.29,438.37,10394.0,416.0698,416.1932,416.0698,416.1457,10394.0
2021-12-28 13:55:00,438.37,438.67,438.31,438.66,39730.0,416.1457,416.4305,416.0888,416.421,39730.0
2021-12-28 14:00:00,438.68,438.68,437.85,437.85,36035.0,416.44,416.44,415.6521,415.6521,36035.0
2021-12-28 14:05:00,437.9,438.09,437.84,437.84,19621.0,415.6996,415.8799,415.6426,415.6426,19621.0
2021-12-28 14:10:00,437.88,437.96,437.84,437.96,9833.0,415.6806,415.7565,415.6426,415.7565,9833.0
2021-12-28 14:15:00,437.97,438.28,437.97,438.1,14563.0,415.766,416.0603,415.766,415.8894,14563.0
2021-12-28 14:20:00,438.09,438.32,438.09,438.23,10963.0,415.8799,416.0983,415.8799,416.0128,10963.0
2021-12-28 14:25:00,438.25,438.34,438.09,438.21,15842.0,416.0318,416.1173,415.8799,415.9939,15842.0
2021-12-28 14:30:00,438.2,438.36,438.14,438.25,11635.0,415.9844,416.1362,415.9274,416.0318,11635.0
2021-12-28 14:35:00,438.25,438.3,438.17,438.3,18388.0,416.0318,416.0793,415.9559,416.0793,18388.0
2021-12-28 14:40:00,438.29,438.39,438.24,438.34,13358.0,416.0698,416.1647,416.0223,416.1173,13358.0
2021-12-28 14:45:00,438.33,438.38,438.06,438.33,33170.0,416.1078,416.1552,415.8515,416.1078,33170.0
2021-12-28 14:50:00,438.31,438.58,438.18,438.46,52897.0,416.0888,416.3451,415.9654,416.2312,52897.0
2021-12-28 14:55:00,438.48,438.51,438.29,438.48,13191.0,416.2502,416.2786,416.0698,416.2502,13191.0
2021-12-28 15:00:00,438.52,438.52,438.27,438.3,24982.0,416.2881,416.2881,416.0508,416.0793,24982.0
2021-12-28 15:05:00,438.29,438.59,438.17,438.57,81013.0,416.0698,416.3546,415.9559,416.3356,81013.0
2021-12-28 15:10:00,438.54,438.67,438.46,438.66,33943.0,416.3071,416.4305,416.2312,416.421,33943.0
2021-12-28 15:15:00,438.66,438.69,438.38,438.51,16642.0,416.421,416.4495,416.1552,416.2786,16642.0
2021-12-28 15:20:00,438.52,438.65,438.48,438.54,17025.0,416.2881,416.4115,416.2502,416.3071,17025.0
2021-12-28 15:25:00,438.55,438.63,438.48,438.49,18059.0,416.3166,416.3926,416.2502,416.2597,18059.0
2021-12-28 15:30:00,438.52,438.71,438.1,438.38,49949.0,416.2881,416.4685,415.8894,416.1552,49949.0
2021-12-28 15:35:00,438.37,438.67,438.37,438.58,28224.0,416.1457,416.4305,416.1457,416.3451,28224.0
2021-12-28 15:40:00,438.58,439.04,438.54,438.8,56914.0,416.3451,416.7818,416.3071,416.5539,56914.0
2021-12-28 15:45:00,438.82,439.15,438.81,438.94,70936.0,416.5729,416.8862,416.5634,416.6868,70936.0
2021-12-28 15:50:00,438.94,438.94,438.04,438.23,61330.0,416.6868,416.6868,415.8325,416.0128,61330.0
2021-12-28 15:55:00,438.18,438.48,438.03,438.45,340797.0,415.9654,416.2502,415.823,416.2217,340797.0
2021-12-29 09:30:00,438.5,439.02,438.49,438.94,263735.0,416.2692,416.7628,416.2597,416.6868,263735.0
2021-12-29 09:35:00,438.92,439.17,438.8,439.04,172855.0,416.6679,416.9052,416.5539,416.7818,172855.0
2021-12-29 09:40:00,439.11,439.57,438.84,438.85,118088.0,416.8482,417.2849,416.5919,416.6014,118088.0
2021-12-29 09:45:00,438.92,439.17,438.66,439.08,93443.0,416.6679,416.9052,416.421,416.8197,93443.0
2021-12-29 09:50:00,439.1,439.44,438.96,439.33,48064.0,416.8387,417.1615,416.7058,417.0571,48064.0
2021-12-29 09:55:00,439.31,439.36,438.87,439.04,293471.0,417.0381,417.0856,416.6204,416.7818,293471.0
2021-12-29 10:00:00,439.08,439.19,438.84,438.89,19923.0,416.8197,416.9242,416.5919,416.6394,19923.0
2021-12-29 10:05:00,438.87,439.09,438.75,439.03,42597.0,416.6204,416.8292,416.5065,416.7723,42597.0
2021-12-29 10:10:00,439.01,439.14,437.89,438.05,85066.0,416.7533,416.8767,415.6901,415.842,85066.0
2021-12-29 10:15:00,438.04,438.27,437.54,438.12,84748.0,415.8325,416.0508,415.3578,415.9084,84748.0
2021-12-29 10:20:00,438.11,438.49,438.1,438.47,22559.0,415.8989,416.2597,415.8894,416.2407,22559.0
2021-12-29 10:25:00,438.48,438.49,438.11,438.26,42047.0,416.2502,416.2597,415.8989,416.0413,42047.0
2021-12-29 10:30:00,438.26,438.45,438.07,438.45,17198.0,416.0413,416.2217,415.861,416.2217,17198.0
2021-12-29 10:35:00,438.44,438.45,438.2,438.35,13378.0,416.2122,416.2217,415.9844,416.1268,13378.0
2021-12-29 10:40:00,438.31,438.92,438.26,438.73,35271.0,416.0888,416.6679,416.0413,416.4875,35271.0
2021-12-29 10:45:00,438.7,438.92,438.7,438.84,35928.0,416.459,416.6679,416.459,416.5919,35928.0
2021-12-29 10:50:00,438.81,438.85,438.58,438.85,15555.0,416.5634,416.6014,416.3451,416.6014,15555.0
2021-12-29 10:55:00,438.87,438.87,438.64,438.75,35003.0,416.6204,416.6204,416.4021,416.5065,35003.0
2021-12-29 11:00:00,438.72,438.92,438.63,438.87,37219.0,416.478,416.6679,416.3926,416.6204,37219.0
2021-12-29 11:05:00,438.86,438.93,438.73,438.75,38102.0,416.6109,416.6774,416.4875,416.5065,38102.0
2021-12-29 11:10:00,438.73,438.73,438.39,438.41,16274.0,416.4875,416.4875,416.1647,416.1837,16274.0
2021-12-29 11:15:00,438.42,438.6,438.42,438.6,17635.0,416.1932,416.3641,416.1932,416.3641,17635.0
2021-12-29 11:20:00,438.62,438.73,438.52,438.55,8298.0,416.3831,416.4875,416.2881,416.3166,8298.0
2021-12-29 11:25:00,438.48,438.53,438.2,438.26,25993.0,416.2502,416.2976,415.9844,416.0413,25993.0
2021-12-29 11:30:00,438.25,438.31,438.01,438.29,20851.0,416.0318,416.0888,415.804,416.0698,20851.0
2021-12-29 11:35:00,438.32,438.35,438.13,438.22,20652.0,416.0983,416.1268,415.9179,416.0033,20652.0
2021-12-29 11:40:00,438.19,438.37,438.14,438.3,19410.0,415.9749,416.1457,415.9274,416.0793,19410.0
2021-12-29 11:45:00,438.29,438.43,438.19,438.42,12712.0,416.0698,416.2027,415.9749,416.1932,12712.0
2021-12-29 11:50:00,438.39,438.49,438.18,438.19,16840.0,416.1647,416.2597,415.9654,415.9749,16840.0
2021-12-29 11:55:00,438.19,438.27,438.1,438.11,10533.0,415.9749,416.0508,415.8894,415.8989,10533.0
2021-12-29 12:00:00,438.16,438.22,437.97,438.18,23738.0,415.9464,416.0033,415.766,415.9654,23738.0
2021-12-29 12:05:00,438.16,438.24,438.0,438.04,19180.0,415.9464,416.0223,415.7945,415.8325,19180.0
2021-12-29 12:10:00,438.05,438.1,437.93,437.99,21200.0,415.842,415.8894,415.728,415.785,21200.0
2021-12-29 12:15:00,437.96,438.04,437.87,437.99,21554.0,415.7565,415.8325,415.6711,415.785,21554.0
2021-12-29 12:20:00,437.98,438.07,437.94,437.94,10012.0,415.7755,415.861,415.7375,415.7375,10012.0
2021-12-29 12:25:00,437.9,437.95,437.82,437.85,26584.0,415.6996,415.747,415.6236,415.6521,26584.0
2021-12-29 12:30:00,437.87,437.9,437.76,437.9,7460.0,415.6711,415.6996,415.5667,415.6996,7460.0
2021-12-29 12:35:00,437.91,438.22,437.9,438.2,35857.0,415.7091,416.0033,415.6996,415.9844,35857.0
2021-12-29 12:40:00,438.19,438.21,438.14,438.15,10150.0,415.9749,415.9939,415.9274,415.9369,10150.0
2021-12-29 12:45:00,438.15,438.15,438.0,438.09,16245.0,415.9369,415.9369,415.7945,415.8799,16245.0
2021-12-29 12:50:00,438.09,438.25,438.08,438.21,9128.0,415.8799,416.0318,415.8704,415.9939,9128.0
2021-12-29 12:55:00,438.25,438.32,438.21,438.32,12579.0,416.0318,416.0983,415.9939,416.0983,12579.0
2021-12-29 13:00:00,438.32,438.54,438.28,438.52,37099.0,416.0983,416.3071,416.0603,416.2881,37099.0
2021-12-29 13:05:00,438.51,438.61,438.5,438.61,9184.0,416.2786,416.3736,416.2692,416.3736,9184.0
2021-12-29 13:10:00,438.59,438.59,438.47,438.51,8405.0,416.3546,416.3546,416.2407,416.2786,8405.0
2021-12-29 13:15:00,438.52,438.56,438.46,438.54,9938.0,416.2881,416.3261,416.2312,416.3071,9938.0
2021-12-29 13:20:00,438.52,438.52,438.31,438.31,9570.0,416.2881,416.2881,416.0888,416.0888,9570.0
2021-12-29 13:25:00,438.34,438.4,438.27,438.3,25767.0,416.1173,416.1742,416.0508,416.0793,25767.0
2021-12-29 13:30:00,438.31,438.51,438.3,438.39,19378.0,416.0888,416.2786,416.0793,416.1647,19378.0
2021-12-29 13:35:00,438.39,438.43,438.18,438.24,16991.0,416.1647,416.2027,415.9654,416.0223,16991.0
2021-12-29 13:40:00,438.25,438.36,438.25,438.35,12003.0,416.0318,416.1362,416.0318,416.1268,12003.0
2021-12-29 13:45:00,438.38,438.45,438.34,438.4,13515.0,416.1552,416.2217,416.1173,416.1742,13515.0
2021-12-29 13:50:00,438.36,438.58,438.31,438.57,10267.0,416.1362,416.3451,416.0888,416.3356,10267.0
2021-12-29 13:55:00,438.57,438.78,438.5,438.69,52816.0,416.3356,416.535,416.2692,416.4495,52816.0
2021-12-29 14:00:00,438.69,438.69,438.55,438.6,28351.0,416.4495,416.4495,416.3166,416.3641,28351.0
2021-12-29 14:05:00,438.61,438.66,438.6,438.64,23733.0,416.3736,416.421,416.3641,416.4021,23733.0
2021-12-29 14:10:00,438.65,438.86,438.64,438.86,28026.0,416.4115,416.6109,416.4021,416.6109,28026.0
2021-12-29 14:15:00,438.85,438.88,438.75,438.86,40705.0,416.6014,416.6299,416.5065,416.6109,40705.0
2021-12-29 14:20:00,438.84,438.91,438.76,438.76,28719.0,416.5919,416.6584,416.516,416.516,28719.0
2021-12-29 14:25:00,438.77,438.86,438.75,438.82,12886.0,416.5255,416.6109,416.5065,416.5729,12886.0
2021-12-29 14:30:00,438.8,438.91,438.8,438.89,17872.0,416.5539,416.6584,416.5539,416.6394,17872.0
2021-12-29 14:35:00,438.9,439.01,438.88,438.93,34658.0,416.6489,416.7533,416.6299,416.6774,34658.0
2021-12-29 14:40:00,438.93,438.93,438.74,438.83,21975.0,416.6774,416.6774,416.497,416.5824,21975.0
2021-12-29 14:45:00,438.83,438.86,438.8,438.85,20814.0,416.5824,416.6109,416.5539,416.6014,20814.0
2021-12-29 14:50:00,438.89,439.05,438.89,439.0,15037.0,416.6394,416.7913,416.6394,416.7438,15037.0
2021-12-29 14:55:00,438.99,439.09,438.99,439.07,31143.0,416.7343,416.8292,416.7343,416.8103,31143.0
2021-12-29 15:00:00,439.06,439.07,438.86,438.97,32482.0,416.8008,416.8103,416.6109,416.7153,32482.0
2021-12-29 15:05:00,438.96,439.16,438.91,439.12,44113.0,416.7058,416.8957,416.6584,416.8577,44113.0
2021-12-29 15:10:00,439.13,439.18,439.08,439.11,28433.0,416.8672,416.9147,416.8197,416.8482,28433.0
2021-12-29 15:15:00,439.08,439.33,439.06,439.33,22114.0,416.8197,417.0571,416.8008,417.0571,22114.0
2021-12-29 15:20:00,439.29,439.3,439.13,439.23,21238.0,417.0191,417.0286,416.8672,416.9621,21238.0
2021-12-29 15:25:00,439.22,439.38,439.2,439.35,23689.0,416.9526,417.1045,416.9337,417.0761,23689.0
2021-12-29 15:30:00,439.37,439.72,439.36,439.68,81898.0,417.095,417.4273,417.0856,417.3893,81898.0
2021-12-29 15:35:00,439.68,439.75,439.49,439.56,41577.0,417.3893,417.4558,417.209,417.2754,41577.0
2021-12-29 15:40:00,439.57,439.69,439.45,439.51,35146.0,417.2849,417.3988,417.171,417.2279,35146.0
2021-12-29 15:45:00,439.51,439.83,439.5,439.75,54822.0,417.2279,417.5317,417.2185,417.4558,54822.0
2021-12-29 15:50:00,439.79,439.95,439.43,439.48,130988.0,417.4938,417.6456,417.152,417.1995,130988.0
2021-12-29 15:55:00,439.47,439.47,438.88,438.97,209475.0,417.19,417.19,416.6299,416.7153,209475.0
2021-12-30 09:30:00,439.39,440.05,439.16,440.05,137038.0,417.114,417.7406,416.8957,417.7406,137038.0
2021-12-30 09:35:00,440.04,440.31,440.03,440.12,56497.0,417.7311,417.9874,417.7216,417.807,56497.0
2021-12-30 09:40:00,440.12,440.13,439.26,439.42,109371.0,417.807,417.8165,416.9906,417.1425,109371.0
2021-12-30 09:45:00,439.33,439.8,439.31,439.68,37720.0,417.0571,417.5032,417.0381,417.3893,37720.0
2021-12-30 09:50:00,439.68,439.71,439.35,439.51,25992.0,417.3893,417.4178,417.0761,417.2279,25992.0
2021-12-30 09:55:00,439.45,439.71,439.45,439.62,24937.0,417.171,417.4178,417.171,417.3324,24937.0
2021-12-30 10:00:00,439.65,439.74,439.42,439.57,32578.0,417.3608,417.4463,417.1425,417.2849,32578.0
2021-12-30 10:05:00,439.57,440.0,439.5,439.97,20057.0,417.2849,417.6931,417.2185,417.6646,20057.0
2021-12-30 10:10:00,439.96,440.18,439.88,440.17,29530.0,417.6551,417.864,417.5792,417.8545,29530.0
2021-12-30 10:15:00,440.19,440.31,440.08,440.31,44573.0,417.8735,417.9874,417.769,417.9874,44573.0
2021-12-30 10:20:00,440.26,440.27,440.01,440.21,16943.0,417.9399,417.9494,417.7026,417.8925,16943.0
2021-12-30 10:25:00,440.22,440.36,440.16,440.18,30340.0,417.902,418.0349,417.845,417.864,30340.0
2021-12-30 10:30:00,440.19,440.21,439.88,440.05,25590.0,417.8735,417.8925,417.5792,417.7406,25590.0
2021-12-30 10:35:00,440.06,440.08,439.78,439.85,26258.0,417.7501,417.769,417.4843,417.5507,26258.0
2021-12-30 10:40:00,439.83,440.01,439.83,439.93,49791.0,417.5317,417.7026,417.5317,417.6267,49791.0
2021-12-30 10:45:00,440.0,440.0,439.86,439.9,9150.0,417.6931,417.6931,417.5602,417.5982,9150.0
2021-12-30 10:50:00,439.89,440.0,439.85,439.87,16178.0,417.5887,417.6931,417.5507,417.5697,16178.0
2021-12-30 10:55:00,439.84,439.85,439.56,439.6,26109.0,417.5412,417.5507,417.2754,417.3134,26109.0
2021-12-30 11:00:00,439.55,439.68,439.47,439.62,26744.0,417.2659,417.3893,417.19,417.3324,26744.0
2021-12-30 11:05:00,439.67,439.68,439.48,439.48,24221.0,417.3798,417.3893,417.1995,417.1995,24221.0
2021-12-30 11:10:00,439.49,439.73,439.47,439.7,16866.0,417.209,417.4368,417.19,417.4083,16866.0
2021-12-30 11:15:00,439.69,439.75,439.6,439.61,10693.0,417.3988,417.4558,417.3134,417.3229,10693.0
2021-12-30 11:20:00,439.52,439.63,439.47,439.62,14864.0,417.2374,417.3419,417.19,417.3324,14864.0
2021-12-30 11:25:00,439.61,439.83,439.59,439.73,12738.0,417.3229,417.5317,417.3039,417.4368,12738.0
2021-12-30 11:30:00,439.73,439.81,439.64,439.7,18434.0,417.4368,417.5127,417.3514,417.4083,18434.0
2021-12-30 11:35:00,439.7,439.79,439.64,439.79,25400.0,417.4083,417.4938,417.3514,417.4938,25400.0
2021-12-30 11:40:00,439.8,439.8,439.51,439.57,16248.0,417.5032,417.5032,417.2279,417.2849,16248.0
2021-12-30 11:45:00,439.57,439.59,439.49,439.57,23888.0,417.2849,417.3039,417.209,417.2849,23888.0
2021-12-30 11:50:00,439.56,439.64,439.52,439.56,11658.0,417.2754,417.3514,417.2374,417.2754,11658.0
2021-12-30 11:55:00,439.56,439.67,439.52,439.65,23692.0,417.2754,417.3798,417.2374,417.3608,23692.0
2021-12-30 12:00:00,439.66,439.81,439.65,439.77,37030.0,417.3703,417.5127,417.3608,417.4748,37030.0
2021-12-30 12:05:00,439.77,439.8,439.62,439.63,14579.0,417.4748,417.5032,417.3324,417.3419,14579.0
2021-12-30 12:10:00,439.64,439.65,439.47,439.52,27429.0,417.3514,417.3608,417.19,417.2374,27429.0
2021-12-30 12:15:00,439.52,439.54,439.32,439.36,38604.0,417.2374,417.2564,417.0476,417.0856,38604.0
2021-12-30 12:20:00,439.36,439.36,439.27,439.27,32264.0,417.0856,417.0856,417.0001,417.0001,32264.0
2021-12-30 12:25:00,439.3,439.47,439.25,439.47,18731.0,417.0286,417.19,416.9811,417.19,18731.0
2021-12-30 12:30:00,439.47,439.48,439.34,439.35,12969.0,417.19,417.1995,417.0666,417.0761,12969.0
2021-12-30 12:35:00,439.36,439.49,439.36,439.47,15100.0,417.0856,417.209,417.0856,417.19,15100.0
2021-12-30 12:40:00,439.47,439.63,439.43,439.63,34987.0,417.19,417.3419,417.152,417.3419,34987.0
2021-12-30 12:45:00,439.61,439.68,439.58,439.65,15056.0,417.3229,417.3893,417.2944,417.3608,15056.0
2021-12-30 12:50:00,439.65,439.67,439.57,439.57,9805.0,417.3608,417.3798,417.2849,417.2849,9805.0
2021-12-30 12:55:00,439.59,439.76,439.58,439.74,20979.0,417.3039,417.4653,417.2944,417.4463,20979.0
2021-12-30 13:00:00,439.74,439.74,439.63,439.63,31307.0,417.4463,417.4463,417.3419,417.3419,31307.0
2021-12-30 13:05:00,439.64,439.73,439.6,439.69,20181.0,417.3514,417.4368,417.3134,417.3988,20181.0
2021-12-30 13:10:00,439.65,439.65,439.52,439.53,13946.0,417.3608,417.3608,417.2374,417.2469,13946.0
2021-12-30 13:15:00,439.52,439.57,439.41,439.41,14401.0,417.2374,417.2849,417.133,417.133,14401.0
2021-12-30 13:20:00,439.44,439.56,439.39,439.53,23125.0,417.1615,417.2754,417.114,417.2469,23125.0
2021-12-30 13:25:00,439.53,439.55,439.46,439.5,9946.0,417.2469,417.2659,417.1805,417.2185,9946.0
2021-12-30 13:30:00,439.49,439.63,439.49,439.61,15542.0,417.209,417.3419,417.209,417.3229,15542.0
2021-12-30 13:35:00,439.6,439.6,439.51,439.56,13878.0,417.3134,417.3134,417.2279,417.2754,13878.0
2021-12-30 13:40:00,439.55,439.62,439.49,439.58,18794.0,417.2659,417.3324,417.209,417.2944,18794.0
2021-12-30 13:45:00,439.65,439.73,439.63,439.67,32190.0,417.3608,417.4368,417.3419,417.3798,32190.0
2021-12-30 13:50:00,439.68,439.79,439.65,439.75,35216.0,417.3893,417.4938,417.3608,417.4558,35216.0
2021-12-30 13:55:00,439.76,439.76,439.61,439.68,59420.0,417.4653,417.4653,417.3229,417.3893,59420.0
2021-12-30 14:00:00,439.67,439.67,439.27,439.34,23931.0,417.3798,417.3798,417.0001,417.0666,23931.0
2021-12-30 14:05:00,439.33,439.46,439.23,439.41,20260.0,417.0571,417.1805,416.9621,417.133,20260.0
2021-12-30 14:10:00,439.4,439.42,439.3,439.37,16963.0,417.1235,417.1425,417.0286,417.095,16963.0
2021-12-30 14:15:00,439.37,439.5,439.37,439.45,17275.0,417.095,417.2185,417.095,417.171,17275.0
2021-12-30 14:20:00,439.45,439.5,439.35,439.37,21790.0,417.171,417.2185,417.0761,417.095,21790.0
2021-12-30 14:25:00,439.39,439.57,439.39,439.57,31106.0,417.114,417.2849,417.114,417.2849,31106.0
2021-12-30 14:30:00,439.56,439.57,439.45,439.52,10443.0,417.2754,417.2849,417.171,417.2374,10443.0
2021-12-30 14:35:00,439.53,439.61,439.49,439.58,9680.0,417.2469,417.3229,417.209,417.2944,9680.0
2021-12-30 14:40:00,439.59,439.73,439.59,439.73,15548.0,417.3039,417.4368,417.3039,417.4368,15548.0
2021-12-30 14:45:00,439.71,439.71,439.54,439.58,19193.0,417.4178,417.4178,417.2564,417.2944,19193.0
2021-12-30 14:50:00,439.59,439.59,439.44,439.47,14556.0,417.3039,417.3039,417.1615,417.19,14556.0
2021-12-30 14:55:00,439.48,439.57,439.48,439.57,46043.0,417.1995,417.2849,417.1995,417.2849,46043.0
2021-12-30 15:00:00,439.58,439.58,439.23,439.39,29853.0,417.2944,417.2944,416.9621,417.114,29853.0
2021-12-30 15:05:00,439.4,439.42,439.24,439.25,26671.0,417.1235,417.1425,416.9716,416.9811,26671.0
2021-12-30 15:10:00,439.25,439.26,439.03,439.12,52514.0,416.9811,416.9906,416.7723,416.8577,52514.0
2021-12-30 15:15:00,439.12,439.31,439.08,439.27,41689.0,416.8577,417.0381,416.8197,417.0001,41689.0
2021-12-30 15:20:00,439.27,439.33,439.09,439.13,28809.0,417.0001,417.0571,416.8292,416.8672,28809.0
2021-12-30 15:25:00,439.12,439.25,439.04,439.05,22455.0,416.8577,416.9811,416.7818,416.7913,22455.0
2021-12-30 15:30:00,439.04,439.19,438.92,438.93,111108.0,416.7818,416.9242,416.6679,416.6774,111108.0
2021-12-30 15:35:00,438.93,439.01,438.78,438.86,51813.0,416.6774,416.7533,416.535,416.6109,51813.0
2021-12-30 15:40:00,438.84,438.84,438.42,438.54,35764.0,416.5919,416.5919,416.1932,416.3071,35764.0
2021-12-30 15:45:00,438.51,438.65,438.1,438.36,60826.0,416.2786,416.4115,415.8894,416.1362,60826.0
2021-12-30 15:50:00,438.33,438.37,437.6,438.01,137158.0,416.1078,416.1457,415.4148,415.804,137158.0
2021-12-30 15:55:00,438.05,438.09,437.32,437.77,343869.0,415.842,415.8799,415.149,415.5762,343869.0
2021-12-31 09:30:00,437.22,438.25,437.18,438.21,125605.0,415.054,416.0318,415.0161,415.9939,125605.0
2021-12-31 09:35:00,438.23,438.35,438.05,438.25,63056.0,416.0128,416.1268,415.842,416.0318,63056.0
2021-12-31 09:40:00,438.22,438.38,437.57,437.57,80385.0,416.0033,416.1552,415.3863,415.3863,80385.0
2021-12-31 09:45:00,437.66,437.84,437.25,437.44,57422.0,415.4717,415.6426,415.0825,415.2629,57422.0
2021-12-31 09:50:00,437.4,437.79,437.35,437.77,20209.0,415.2249,415.5951,415.1775,415.5762,20209.0
2021-12-31 09:55:00,437.82,438.0,437.1,437.32,38887.0,415.6236,415.7945,414.9401,415.149,38887.0
2021-12-31 10:00:00,437.34,437.47,436.56,437.12,85024.0,415.168,415.2914,414.4275,414.9591,85024.0
2021-12-31 10:05:00,437.11,437.74,437.07,437.51,54780.0,414.9496,415.5477,414.9116,415.3293,54780.0
2021-12-31 10:10:00,437.54,437.62,437.27,437.34,32772.0,415.3578,415.4338,415.1015,415.168,32772.0
2021-12-31 10:15:00,437.36,437.86,437.28,437.73,33847.0,415.1869,415.6616,415.111,415.5382,33847.0
2021-12-31 10:20:00,437.64,437.69,437.28,437.33,37530.0,415.4528,415.5002,415.111,415.1585,37530.0
2021-12-31 10:25:00,437.32,437.68,437.28,437.59,17281.0,415.149,415.4907,415.111,415.4053,17281.0
2021-12-31 10:30:00,437.63,437.65,437.04,437.07,68445.0,415.4433,415.4622,414.8832,414.9116,68445.0
2021-12-31 10:35:00,437.07,437.27,436.89,437.09,55290.0,414.9116,415.1015,414.7408,414.9306,55290.0
2021-12-31 10:40:00,437.02,437.11,436.81,437.11,51019.0,414.8642,414.9496,414.6648,414.9496,51019.0
2021-12-31 10:45:00,437.11,437.2,436.95,437.06,19570.0,414.9496,415.0351,414.7977,414.9022,19570.0
2021-12-31 10:50:00,437.06,437.35,436.83,437.31,28796.0,414.9022,415.1775,414.6838,415.1395,28796.0
2021-12-31 10:55:00,437.27,437.44,437.23,437.42,22927.0,415.1015,415.2629,415.0635,415.2439,22927.0
2021-12-31 11:00:00,437.45,437.57,437.09,437.21,26640.0,415.2724,415.3863,414.9306,415.0446,26640.0
2021-12-31 11:05:00,437.22,437.23,437.0,437.19,22069.0,415.054,415.0635,414.8452,415.0256,22069.0
2021-12-31 11:10:00,437.18,437.49,437.08,437.27,11747.0,415.0161,415.3104,414.9211,415.1015,11747.0
2021-12-31 11:15:00,437.25,437.55,437.18,437.43,22021.0,415.0825,415.3673,415.0161,415.2534,22021.0
2021-12-31 11:20:00,437.44,437.55,437.43,437.49,43286.0,415.2629,415.3673,415.2534,415.3104,43286.0
2021-12-31 11:25:00,437.49,437.56,437.46,437.52,19107.0,415.3104,415.3768,415.2819,415.3388,19107.0
2021-12-31 11:30:00,437.5,437.54,437.29,437.34,23645.0,415.3198,415.3578,415.1205,415.168,23645.0
2021-12-31 11:35:00,437.33,437.35,437.15,437.29,16824.0,415.1585,415.1775,414.9876,415.1205,16824.0
2021-12-31 11:40:00,437.29,437.42,437.28,437.42,14454.0,415.1205,415.2439,415.111,415.2439,14454.0
2021-12-31 11:45:00,437.41,437.5,437.28,437.33,9316.0,415.2344,415.3198,415.111,415.1585,9316.0
2021-12-31 11:50:00,437.34,437.35,436.97,437.11,18043.0,415.168,415.1775,414.8167,414.9496,18043.0
2021-12-31 11:55:00,437.1,437.25,436.94,437.0,27626.0,414.9401,415.0825,414.7882,414.8452,27626.0
2021-12-31 12:00:00,437.01,437.25,436.78,437.19,35344.0,414.8547,415.0825,414.6364,415.0256,35344.0
2021-12-31 12:05:00,437.16,437.28,437.14,437.14,11917.0,414.9971,415.111,414.9781,414.9781,11917.0
2021-12-31 12:10:00,437.12,437.2,436.94,437.02,18508.0,414.9591,415.0351,414.7882,414.8642,18508.0
2021-12-31 12:15:00,437.0,437.0,436.64,436.71,43283.0,414.8452,414.8452,414.5034,414.5699,43283.0
2021-12-31 12:20:00,436.71,436.94,436.65,436.89,17595.0,414.5699,414.7882,414.5129,414.7408,17595.0
2021-12-31 12:25:00,436.89,437.04,436.82,436.83,56618.0,414.7408,414.8832,414.6743,414.6838,56618.0
2021-12-31 12:30:00,436.85,436.88,436.76,436.82,38847.0,414.7028,414.7313,414.6174,414.6743,38847.0
2021-12-31 12:35:00,436.83,437.3,436.82,437.29,35724.0,414.6838,415.13,414.6743,415.1205,35724.0
2021-12-31 12:40:00,437.27,437.35,437.27,437.3,19835.0,415.1015,415.1775,415.1015,415.13,19835.0
2021-12-31 12:45:00,437.32,437.32,437.12,437.14,43326.0,415.149,415.149,414.9591,414.9781,43326.0
2021-12-31 12:50:00,437.16,437.34,437.16,437.32,29240.0,414.9971,415.168,414.9971,415.149,29240.0
2021-12-31 12:55:00,437.32,437.77,437.3,437.72,37575.0,415.149,415.5762,415.13,415.5287,37575.0
2021-12-31 13:00:00,437.73,437.85,437.66,437.83,30305.0,415.5382,415.6521,415.4717,415.6331,30305.0
2021-12-31 13:05:00,437.83,437.92,437.79,437.8,8130.0,415.6331,415.7186,415.5951,415.6046,8130.0
2021-12-31 13:10:00,437.78,437.86,437.75,437.76,26390.0,415.5857,415.6616,415.5572,415.5667,26390.0
2021-12-31 13:15:00,437.75,437.83,437.65,437.69,15401.0,415.5572,415.6331,415.4622,415.5002,15401.0
2021-12-31 13:20:00,437.69,437.87,437.66,437.78,72627.0,415.5002,415.6711,415.4717,415.5857,72627.0
2021-12-31 13:25:00,437.74,437.9,437.71,437.89,8523.0,415.5477,415.6996,415.5192,415.6901,8523.0
2021-12-31 13:30:00,437.86,438.05,437.68,437.99,35469.0,415.6616,415.842,415.4907,415.785,35469.0
2021-12-31 13:35:00,437.98,438.04,437.77,437.79,18583.0,415.7755,415.8325,415.5762,415.5951,18583.0
2021-12-31 13:40:00,437.79,437.8,437.56,437.56,24851.0,415.5951,415.6046,415.3768,415.3768,24851.0
2021-12-31 13:45:00,437.56,437.64,437.49,437.61,29439.0,415.3768,415.4528,415.3104,415.4243,29439.0
2021-12-31 13:50:00,437.6,437.69,437.56,437.69,16124.0,415.4148,415.5002,415.3768,415.5002,16124.0
2021-12-31 13:55:00,437.7,437.91,437.69,437.91,28701.0,415.5097,415.7091,415.5002,415.7091,28701.0
2021-12-31 14:00:00,437.9,438.04,437.82,437.97,24340.0,415.6996,415.8325,415.6236,415.766,24340.0
2021-12-31 14:05:00,438.02,438.2,437.95,437.96,27260.0,415.8135,415.9844,415.747,415.7565,27260.0
2021-12-31 14:10:00,437.95,438.0,437.81,437.86,23023.0,415.747,415.7945,415.6141,415.6616,23023.0
2021-12-31 14:15:00,437.85,437.85,437.51,437.56,23503.0,415.6521,415.6521,415.3293,415.3768,23503.0
2021-12-31 14:20:00,437.52,437.66,437.48,437.51,19927.0,415.3388,415.4717,415.3009,415.3293,19927.0
2021-12-31 14:25:00,437.51,437.73,437.47,437.68,19395.0,415.3293,415.5382,415.2914,415.4907,19395.0
2021-12-31 14:30:00,437.65,437.91,437.6,437.76,190853.0,415.4622,415.7091,415.4148,415.5667,190853.0
2021-12-31 14:35:00,437.77,437.86,437.66,437.85,13259.0,415.5762,415.6616,415.4717,415.6521,13259.0
2021-12-31 14:40:00,437.84,437.88,437.77,437.8,9519.0,415.6426,415.6806,415.5762,415.6046,9519.0
2021-12-31 14:45:00,437.8,437.81,437.63,437.67,15300.0,415.6046,415.6141,415.4433,415.4812,15300.0
2021-12-31 14:50:00,437.7,437.75,437.57,437.58,25065.0,415.5097,415.5572,415.3863,415.3958,25065.0
2021-12-31 14:55:00,437.56,437.66,437.37,437.53,18199.0,415.3768,415.4717,415.1964,415.3483,18199.0
2021-12-31 15:00:00,437.55,437.99,437.53,437.82,37100.0,415.3673,415.785,415.3483,415.6236,37100.0
2021-12-31 15:05:00,437.82,437.84,437.67,437.78,26653.0,415.6236,415.6426,415.4812,415.5857,26653.0
2021-12-31 15:10:00,437.79,437.87,437.54,437.54,51477.0,415.5951,415.6711,415.3578,415.3578,51477.0
2021-12-31 15:15:00,437.58,437.82,437.5,437.81,31471.0,415.3958,415.6236,415.3198,415.6141,31471.0
2021-12-31 15:20:00,437.78,437.78,437.57,437.76,34064.0,415.5857,415.5857,415.3863,415.5667,34064.0
2021-12-31 15:25:00,437.75,438.11,437.7,438.01,31934.0,415.5572,415.8989,415.5097,415.804,31934.0
2021-12-31 15:30:00,438.03,438.16,437.62,437.67,27739.0,415.823,415.9464,415.4338,415.4812,27739.0
2021-12-31 15:35:00,437.66,437.77,437.58,437.76,36379.0,415.4717,415.5762,415.3958,415.5667,36379.0
2021-12-31 15:40:00,437.77,438.02,437.73,438.01,53411.0,415.5762,415.8135,415.5382,415.804,53411.0
2021-12-31 15:45:00,437.97,438.3,437.78,437.78,101887.0,415.766,416.0793,415.5857,415.5857,101887.0
2021-12-31 15:50:00,437.76,437.77,436.65,436.67,122934.0,415.5667,415.5762,414.5129,414.5319,122934.0
2021-12-31 15:55:00,436.65,436.85,436.39,436.59,333964.0,414.5129,414.7028,414.2661,414.456,333964.0
2022-01-03 09:30:00,437.91,438.69,437.81,438.62,346739.0,415.7091,416.4495,415.6141,416.3831,346739.0
2022-01-03 09:35:00,438.57,439.19,438.44,438.78,172190.0,416.3356,416.9242,416.2122,416.535,172190.0
2022-01-03 09:40:00,438.8,438.92,438.56,438.67,110029.0,416.5539,416.6679,416.3261,416.4305,110029.0
2022-01-03 09:45:00,438.7,438.79,436.28,436.56,186083.0,416.459,416.5444,414.1617,414.4275,186083.0
2022-01-03 09:50:00,436.65,437.11,435.64,436.66,146554.0,414.5129,414.9496,413.5541,414.5224,146554.0
2022-01-03 09:55:00,436.7,437.17,436.25,436.62,96560.0,414.5604,415.0066,414.1332,414.4845,96560.0
2022-01-03 10:00:00,436.64,437.34,436.5,436.89,114848.0,414.5034,415.168,414.3705,414.7408,114848.0
2022-01-03 10:05:00,436.95,437.13,436.57,436.88,72864.0,414.7977,414.9686,414.437,414.7313,72864.0
2022-01-03 10:10:00,436.94,437.78,436.94,437.68,72228.0,414.7882,415.5857,414.7882,415.4907,72228.0
2022-01-03 10:15:00,437.69,437.99,437.47,437.78,84865.0,415.5002,415.785,415.2914,415.5857,84865.0
2022-01-03 10:20:00,437.74,437.85,437.23,437.79,39125.0,415.5477,415.6521,415.0635,415.5951,39125.0
2022-01-03 10:25:00,437.8,438.3,437.68,438.3,45238.0,415.6046,416.0793,415.4907,416.0793,45238.0
2022-01-03 10:30:00,438.29,438.33,437.26,437.63,92938.0,416.0698,416.1078,415.092,415.4433,92938.0
2022-01-03 10:35:00,437.61,437.79,437.43,437.58,46168.0,415.4243,415.5951,415.2534,415.3958,46168.0
2022-01-03 10:40:00,437.6,437.93,437.4,437.5,41079.0,415.4148,415.728,415.2249,415.3198,41079.0
2022-01-03 10:45:00,437.48,437.93,437.37,437.87,39851.0,415.3009,415.728,415.1964,415.6711,39851.0
2022-01-03 10:50:00,437.89,437.89,437.58,437.71,52048.0,415.6901,415.6901,415.3958,415.5192,52048.0
2022-01-03 10:55:00,437.75,437.82,437.51,437.75,25202.0,415.5572,415.6236,415.3293,415.5572,25202.0
2022-01-03 11:00:00,437.76,437.84,437.41,437.6,46456.0,415.5667,415.6426,415.2344,415.4148,46456.0
2022-01-03 11:05:00,437.56,437.78,437.15,437.31,32099.0,415.3768,415.5857,414.9876,415.1395,32099.0
2022-01-03 11:10:00,437.25,437.3,436.87,436.97,51555.0,415.0825,415.13,414.7218,414.8167,51555.0
2022-01-03 11:15:00,436.92,437.09,436.75,436.94,35420.0,414.7693,414.9306,414.6079,414.7882,35420.0
2022-01-03 11:20:00,436.92,437.27,436.74,437.16,55837.0,414.7693,415.1015,414.5984,414.9971,55837.0
2022-01-03 11:25:00,437.16,437.21,436.95,437.17,61181.0,414.9971,415.0446,414.7977,415.0066,61181.0
2022-01-03 11:30:00,437.19,437.19,436.82,436.88,49935.0,415.0256,415.0256,414.6743,414.7313,49935.0
2022-01-03 11:35:00,436.86,436.93,436.18,436.3,52723.0,414.7123,414.7787,414.0668,414.1807,52723.0
2022-01-03 11:40:00,436.32,437.02,436.32,436.97,38993.0,414.1997,414.8642,414.1997,414.8167,38993.0
2022-01-03 11:45:00,436.99,437.44,436.87,437.13,44672.0,414.8357,415.2629,414.7218,414.9686,44672.0
2022-01-03 11:50:00,437.14,437.19,436.76,437.02,30281.0,414.9781,415.0256,414.6174,414.8642,30281.0
2022-01-03 11:55:00,437.04,437.15,436.91,437.0,65501.0,414.8832,414.9876,414.7598,414.8452,65501.0
2022-01-03 12:00:00,436.96,437.09,436.73,437.03,47022.0,414.8072,414.9306,414.5889,414.8737,47022.0
2022-01-03 12:05:00,437.07,437.19,436.82,437.15,13394.0,414.9116,415.0256,414.6743,414.9876,13394.0
2022-01-03 12:10:00,437.21,437.24,436.91,437.24,17729.0,415.0446,415.073,414.7598,415.073,17729.0
2022-01-03 12:15:00,437.25,437.27,437.06,437.22,12584.0,415.0825,415.1015,414.9022,415.054,12584.0
2022-01-03 12:20:00,437.27,437.61,437.27,437.53,49285.0,415.1015,415.4243,415.1015,415.3483,49285.0
2022-01-03 12:25:00,437.53,437.56,437.41,437.54,24699.0,415.3483,415.3768,415.2344,415.3578,24699.0
2022-01-03 12:30:00,437.55,437.57,437.36,437.44,13514.0,415.3673,415.3863,415.1869,415.2629,13514.0
2022-01-03 12:35:00,437.44,437.48,437.27,437.32,11442.0,415.2629,415.3009,415.1015,415.149,11442.0
2022-01-03 12:40:00,437.32,437.36,437.14,437.31,18705.0,415.149,415.1869,414.9781,415.1395,18705.0
2022-01-03 12:45:00,437.32,437.45,437.32,437.42,14547.0,415.149,415.2724,415.149,415.2439,14547.0
2022-01-03 12:50:00,437.44,437.54,437.2,437.24,17837.0,415.2629,415.3578,415.0351,415.073,17837.0
2022-01-03 12:55:00,437.26,437.33,437.19,437.23,15998.0,415.092,415.1585,415.0256,415.0635,15998.0
2022-01-03 13:00:00,437.24,437.31,437.06,437.23,16898.0,415.073,415.1395,414.9022,415.0635,16898.0
2022-01-03 13:05:00,437.27,437.31,437.08,437.11,22445.0,415.1015,415.1395,414.9211,414.9496,22445.0
2022-01-03 13:10:00,437.1,437.72,437.0,437.51,50291.0,414.9401,415.5287,414.8452,415.3293,50291.0
2022-01-03 13:15:00,437.51,437.68,437.45,437.59,39402.0,415.3293,415.4907,415.2724,415.4053,39402.0
2022-01-03 13:20:00,437.63,437.75,437.61,437.64,53648.0,415.4433,415.5572,415.4243,415.4528,53648.0
2022-01-03 13:25:00,437.65,437.77,437.62,437.64,18721.0,415.4622,415.5762,415.4338,415.4528,18721.0
2022-01-03 13:30:00,437.71,437.78,437.5,437.58,24798.0,415.5192,415.5857,415.3198,415.3958,24798.0
2022-01-03 13:35:00,437.59,437.65,437.54,437.59,14520.0,415.4053,415.4622,415.3578,415.4053,14520.0
2022-01-03 13:40:00,437.58,437.98,437.54,437.95,28792.0,415.3958,415.7755,415.3578,415.747,28792.0
2022-01-03 13:45:00,437.96,437.98,437.79,437.95,22935.0,415.7565,415.7755,415.5951,415.747,22935.0
2022-01-03 13:50:00,437.96,438.22,437.96,438.21,16878.0,415.7565,416.0033,415.7565,415.9939,16878.0
2022-01-03 13:55:00,438.23,438.32,438.13,438.28,48755.0,416.0128,416.0983,415.9179,416.0603,48755.0
2022-01-03 14:00:00,438.25,438.39,438.18,438.24,28160.0,416.0318,416.1647,415.9654,416.0223,28160.0
2022-01-03 14:05:00,438.25,438.59,438.16,438.5,62541.0,416.0318,416.3546,415.9464,416.2692,62541.0
2022-01-03 14:10:00,438.5,438.55,438.39,438.43,55180.0,416.2692,416.3166,416.1647,416.2027,55180.0
2022-01-03 14:15:00,438.42,438.55,438.32,438.45,28652.0,416.1932,416.3166,416.0983,416.2217,28652.0
2022-01-03 14:20:00,438.45,438.47,438.26,438.28,15312.0,416.2217,416.2407,416.0413,416.0603,15312.0
2022-01-03 14:25:00,438.29,438.48,438.23,438.46,44618.0,416.0698,416.2502,416.0128,416.2312,44618.0
2022-01-03 14:30:00,438.47,438.56,438.33,438.37,79040.0,416.2407,416.3261,416.1078,416.1457,79040.0
2022-01-03 14:35:00,438.37,438.64,438.32,438.64,36866.0,416.1457,416.4021,416.0983,416.4021,36866.0
2022-01-03 14:40:00,438.63,439.13,438.62,439.08,48632.0,416.3926,416.8672,416.3831,416.8197,48632.0
2022-01-03 14:45:00,439.09,439.16,438.88,438.96,40715.0,416.8292,416.8957,416.6299,416.7058,40715.0
2022-01-03 14:50:00,438.97,439.05,438.83,438.9,47845.0,416.7153,416.7913,416.5824,416.6489,47845.0
2022-01-03 14:55:00,438.88,438.88,438.67,438.76,24025.0,416.6299,416.6299,416.4305,416.516,24025.0
2022-01-03 15:00:00,438.7,438.85,438.55,438.82,27361.0,416.459,416.6014,416.3166,416.5729,27361.0
2022-01-03 15:05:00,438.8,438.84,438.64,438.8,42833.0,416.5539,416.5919,416.4021,416.5539,42833.0
2022-01-03 15:10:00,438.78,438.98,438.78,438.86,31638.0,416.535,416.7248,416.535,416.6109,31638.0
2022-01-03 15:15:00,438.92,438.96,438.74,438.88,52093.0,416.6679,416.7058,416.497,416.6299,52093.0
2022-01-03 15:20:00,438.89,439.0,438.77,438.8,69464.0,416.6394,416.7438,416.5255,416.5539,69464.0
2022-01-03 15:25:00,438.81,438.97,438.79,438.86,50676.0,416.5634,416.7153,416.5444,416.6109,50676.0
2022-01-03 15:30:00,438.91,439.0,438.77,439.0,66086.0,416.6584,416.7438,416.5255,416.7438,66086.0
2022-01-03 15:35:00,439.0,439.2,438.81,438.88,90703.0,416.7438,416.9337,416.5634,416.6299,90703.0
2022-01-03 15:40:00,438.9,438.92,438.2,438.47,84949.0,416.6489,416.6679,415.9844,416.2407,84949.0
2022-01-03 15:45:00,438.44,439.14,438.4,439.12,91409.0,416.2122,416.8767,416.1742,416.8577,91409.0
2022-01-03 15:50:00,439.13,439.19,438.66,439.0,85825.0,416.8672,416.9242,416.421,416.7438,85825.0
2022-01-03 15:55:00,438.94,439.27,438.68,439.23,125667.0,416.6868,417.0001,416.44,416.9621,125667.0
2022-01-04 09:30:00,440.54,440.96,440.41,440.93,264941.0,418.2057,418.6044,418.0823,418.576,264941.0
2022-01-04 09:35:00,440.86,441.22,440.58,441.01,115177.0,418.5095,418.8513,418.2437,418.6519,115177.0
2022-01-04 09:40:00,441.0,441.26,440.82,441.05,78388.0,418.6424,418.8892,418.4715,418.6899,78388.0
2022-01-04 09:45:00,441.01,441.16,440.85,440.85,121669.0,418.6519,418.7943,418.5,418.5,121669.0
2022-01-04 09:50:00,440.83,441.15,440.6,441.1,76598.0,418.481,418.7848,418.2627,418.7373,76598.0
2022-01-04 09:55:00,441.14,441.18,440.88,440.99,44150.0,418.7753,418.8133,418.5285,418.6329,44150.0
2022-01-04 10:00:00,440.98,441.01,440.35,440.58,136752.0,418.6234,418.6519,418.0254,418.2437,136752.0
2022-01-04 10:05:00,440.56,440.69,440.41,440.68,62994.0,418.2247,418.3481,418.0823,418.3386,62994.0
2022-01-04 10:10:00,440.7,440.84,440.36,440.51,44239.0,418.3576,418.4905,418.0349,418.1772,44239.0
2022-01-04 10:15:00,440.52,440.64,440.2,440.27,53465.0,418.1867,418.3007,417.883,417.9494,53465.0
2022-01-04 10:20:00,440.32,440.7,440.2,440.49,39278.0,417.9969,418.3576,417.883,418.1583,39278.0
2022-01-04 10:25:00,440.51,440.9,440.1,440.89,48457.0,418.1772,418.5475,417.788,418.538,48457.0
2022-01-04 10:30:00,440.9,441.04,440.4,440.47,65258.0,418.5475,418.6804,418.0728,418.1393,65258.0
2022-01-04 10:35:00,440.49,440.5,440.01,440.03,62162.0,418.1583,418.1678,417.7026,417.7216,62162.0
2022-01-04 10:40:00,440.03,440.27,439.67,439.81,85174.0,417.7216,417.9494,417.3798,417.5127,85174.0
2022-01-04 10:45:00,439.81,440.09,439.71,439.95,61180.0,417.5127,417.7785,417.4178,417.6456,61180.0
2022-01-04 10:50:00,439.94,440.01,439.55,439.62,52565.0,417.6361,417.7026,417.2659,417.3324,52565.0
2022-01-04 10:55:00,439.63,439.63,438.98,439.09,142308.0,417.3419,417.3419,416.7248,416.8292,142308.0
2022-01-04 11:00:00,439.1,439.12,438.05,438.4,164746.0,416.8387,416.8577,415.842,416.1742,164746.0
2022-01-04 11:05:00,438.41,438.7,438.38,438.61,92663.0,416.1837,416.459,416.1552,416.3736,92663.0
2022-01-04 11:10:00,438.61,438.73,438.3,438.65,90738.0,416.3736,416.4875,416.0793,416.4115,90738.0
2022-01-04 11:15:00,438.64,438.7,438.3,438.54,45355.0,416.4021,416.459,416.0793,416.3071,45355.0
2022-01-04 11:20:00,438.55,438.57,438.0,438.32,42823.0,416.3166,416.3356,415.7945,416.0983,42823.0
2022-01-04 11:25:00,438.32,438.48,438.04,438.46,40541.0,416.0983,416.2502,415.8325,416.2312,40541.0
2022-01-04 11:30:00,438.47,438.89,438.37,438.89,57427.0,416.2407,416.6394,416.1457,416.6394,57427.0
2022-01-04 11:35:00,438.89,438.96,438.74,438.94,50723.0,416.6394,416.7058,416.497,416.6868,50723.0
2022-01-04 11:40:00,438.93,439.03,438.72,439.03,62239.0,416.6774,416.7723,416.478,416.7723,62239.0
2022-01-04 11:45:00,439.03,439.42,438.99,439.31,55792.0,416.7723,417.1425,416.7343,417.0381,55792.0
2022-01-04 11:50:00,439.32,439.35,439.11,439.3,24421.0,417.0476,417.0761,416.8482,417.0286,24421.0
2022-01-04 11:55:00,439.3,439.33,438.9,438.92,28675.0,417.0286,417.0571,416.6489,416.6679,28675.0
2022-01-04 12:00:00,438.95,439.03,438.71,438.8,29512.0,416.6963,416.7723,416.4685,416.5539,29512.0
2022-01-04 12:05:00,438.82,438.92,438.61,438.77,69908.0,416.5729,416.6679,416.3736,416.5255,69908.0
2022-01-04 12:10:00,438.78,439.17,438.76,439.14,41045.0,416.535,416.9052,416.516,416.8767,41045.0
2022-01-04 12:15:00,439.14,439.38,439.13,439.23,26683.0,416.8767,417.1045,416.8672,416.9621,26683.0
2022-01-04 12:20:00,439.18,439.28,439.09,439.11,21508.0,416.9147,417.0096,416.8292,416.8482,21508.0
2022-01-04 12:25:00,439.13,439.18,438.99,439.02,13372.0,416.8672,416.9147,416.7343,416.7628,13372.0
2022-01-04 12:30:00,439.0,439.01,438.76,438.91,38064.0,416.7438,416.7533,416.516,416.6584,38064.0
2022-01-04 12:35:00,438.94,439.07,438.92,438.94,15755.0,416.6868,416.8103,416.6679,416.6868,15755.0
2022-01-04 12:40:00,438.93,438.98,438.73,438.77,20208.0,416.6774,416.7248,416.4875,416.5255,20208.0
2022-01-04 12:45:00,438.82,439.0,438.55,438.64,26784.0,416.5729,416.7438,416.3166,416.4021,26784.0
2022-01-04 12:50:00,438.68,438.78,438.47,438.54,39432.0,416.44,416.535,416.2407,416.3071,39432.0
2022-01-04 12:55:00,438.56,438.64,438.25,438.33,28115.0,416.3261,416.4021,416.0318,416.1078,28115.0
2022-01-04 13:00:00,438.34,438.51,438.17,438.48,19888.0,416.1173,416.2786,415.9559,416.2502,19888.0
2022-01-04 13:05:00,438.46,438.82,438.46,438.6,12524.0,416.2312,416.5729,416.2312,416.3641,12524.0
2022-01-04 13:10:00,438.57,438.63,438.43,438.43,25930.0,416.3356,416.3926,416.2027,416.2027,25930.0
2022-01-04 13:15:00,438.48,438.54,438.22,438.24,52660.0,416.2502,416.3071,416.0033,416.0223,52660.0
2022-01-04 13:20:00,438.26,438.42,438.16,438.35,18992.0,416.0413,416.1932,415.9464,416.1268,18992.0
2022-01-04 13:25:00,438.34,438.62,438.28,438.35,24815.0,416.1173,416.3831,416.0603,416.1268,24815.0
2022-01-04 13:30:00,438.35,438.36,437.62,437.73,41846.0,416.1268,416.1362,415.4338,415.5382,41846.0
2022-01-04 13:35:00,437.7,438.04,437.66,437.96,31801.0,415.5097,415.8325,415.4717,415.7565,31801.0
2022-01-04 13:40:00,437.9,438.04,437.8,437.92,17913.0,415.6996,415.8325,415.6046,415.7186,17913.0
2022-01-04 13:45:00,437.94,438.06,437.8,437.9,85531.0,415.7375,415.8515,415.6046,415.6996,85531.0
2022-01-04 13:50:00,437.9,437.9,437.49,437.61,55061.0,415.6996,415.6996,415.3104,415.4243,55061.0
2022-01-04 13:55:00,437.61,437.62,437.22,437.35,33301.0,415.4243,415.4338,415.054,415.1775,33301.0
2022-01-04 14:00:00,437.33,437.86,437.3,437.81,32975.0,415.1585,415.6616,415.13,415.6141,32975.0
2022-01-04 14:05:00,437.83,437.92,437.57,437.6,50421.0,415.6331,415.7186,415.3863,415.4148,50421.0
2022-01-04 14:10:00,437.62,438.0,437.54,438.0,38268.0,415.4338,415.7945,415.3578,415.7945,38268.0
2022-01-04 14:15:00,438.0,438.19,437.91,438.1,54558.0,415.7945,415.9749,415.7091,415.8894,54558.0
2022-01-04 14:20:00,438.09,438.17,437.9,437.91,22520.0,415.8799,415.9559,415.6996,415.7091,22520.0
2022-01-04 14:25:00,437.91,438.16,437.9,438.04,17612.0,415.7091,415.9464,415.6996,415.8325,17612.0
2022-01-04 14:30:00,438.06,438.72,438.06,438.49,40876.0,415.8515,416.478,415.8515,416.2597,40876.0
2022-01-04 14:35:00,438.47,438.51,438.34,438.41,26921.0,416.2407,416.2786,416.1173,416.1837,26921.0
2022-01-04 14:40:00,438.42,438.81,438.38,438.79,39995.0,416.1932,416.5634,416.1552,416.5444,39995.0
2022-01-04 14:45:00,438.78,438.94,438.68,438.85,32860.0,416.535,416.6868,416.44,416.6014,32860.0
2022-01-04 14:50:00,438.87,439.04,438.79,438.95,28260.0,416.6204,416.7818,416.5444,416.6963,28260.0
2022-01-04 14:55:00,438.93,438.95,438.83,438.9,24648.0,416.6774,416.6963,416.5824,416.6489,24648.0
2022-01-04 15:00:00,438.9,439.17,438.87,439.13,22701.0,416.6489,416.9052,416.6204,416.8672,22701.0
2022-01-04 15:05:00,439.14,439.19,439.07,439.12,27997.0,416.8767,416.9242,416.8103,416.8577,27997.0
2022-01-04 15:10:00,439.18,439.41,439.18,439.33,37607.0,416.9147,417.133,416.9147,417.0571,37607.0
2022-01-04 15:15:00,439.34,439.43,439.2,439.33,40480.0,417.0666,417.152,416.9337,417.0571,40480.0
2022-01-04 15:20:00,439.34,439.68,439.33,439.54,48584.0,417.0666,417.3893,417.0571,417.2564,48584.0
2022-01-04 15:25:00,439.56,439.7,439.43,439.66,29010.0,417.2754,417.4083,417.152,417.3703,29010.0
2022-01-04 15:30:00,439.68,439.68,439.37,439.46,51012.0,417.3893,417.3893,417.095,417.1805,51012.0
2022-01-04 15:35:00,439.49,439.63,439.41,439.52,29109.0,417.209,417.3419,417.133,417.2374,29109.0
2022-01-04 15:40:00,439.5,439.87,439.46,439.78,47058.0,417.2185,417.5697,417.1805,417.4843,47058.0
2022-01-04 15:45:00,439.77,440.04,439.75,440.02,47000.0,417.4748,417.7311,417.4558,417.7121,47000.0
2022-01-04 15:50:00,439.97,440.3,439.55,439.57,72219.0,417.6646,417.9779,417.2659,417.2849,72219.0
2022-01-04 15:55:00,439.57,439.57,438.95,438.99,216169.0,417.2849,417.2849,416.6963,416.7343,216169.0
2022-01-05 09:30:00,438.67,439.14,437.94,437.97,341523.0,416.4305,416.8767,415.7375,415.766,341523.0
2022-01-05 09:35:00,437.94,438.57,437.73,438.18,231287.0,415.7375,416.3356,415.5382,415.9654,231287.0
2022-01-05 09:40:00,438.19,438.95,438.1,438.37,79620.0,415.9749,416.6963,415.8894,416.1457,79620.0
2022-01-05 09:45:00,438.37,438.43,437.94,438.24,56350.0,416.1457,416.2027,415.7375,416.0223,56350.0
2022-01-05 09:50:00,438.21,438.94,438.09,438.59,85519.0,415.9939,416.6868,415.8799,416.3546,85519.0
2022-01-05 09:55:00,438.57,438.91,438.5,438.71,38861.0,416.3356,416.6584,416.2692,416.4685,38861.0
2022-01-05 10:00:00,438.73,438.92,438.33,438.44,64434.0,416.4875,416.6679,416.1078,416.2122,64434.0
2022-01-05 10:05:00,438.45,438.83,438.39,438.56,44515.0,416.2217,416.5824,416.1647,416.3261,44515.0
2022-01-05 10:10:00,438.56,438.78,438.44,438.49,39244.0,416.3261,416.535,416.2122,416.2597,39244.0
2022-01-05 10:15:00,438.55,438.73,438.48,438.56,50078.0,416.3166,416.4875,416.2502,416.3261,50078.0
2022-01-05 10:20:00,438.62,439.03,438.59,438.94,42115.0,416.3831,416.7723,416.3546,416.6868,42115.0
2022-01-05 10:25:00,438.96,439.41,438.95,439.19,50376.0,416.7058,417.133,416.6963,416.9242,50376.0
2022-01-05 10:30:00,439.17,439.21,438.57,438.64,53975.0,416.9052,416.9432,416.3356,416.4021,53975.0
2022-01-05 10:35:00,438.66,438.85,438.52,438.66,31130.0,416.421,416.6014,416.2881,416.421,31130.0
2022-01-05 10:40:00,438.68,438.83,438.6,438.76,44343.0,416.44,416.5824,416.3641,416.516,44343.0
2022-01-05 10:45:00,438.78,438.84,438.49,438.73,59816.0,416.535,416.5919,416.2597,416.4875,59816.0
2022-01-05 10:50:00,438.71,438.74,438.49,438.73,24599.0,416.4685,416.497,416.2597,416.4875,24599.0
2022-01-05 10:55:00,438.71,438.82,438.57,438.79,36524.0,416.4685,416.5729,416.3356,416.5444,36524.0
2022-01-05 11:00:00,438.82,438.88,438.46,438.46,29387.0,416.5729,416.6299,416.2312,416.2312,29387.0
2022-01-05 11:05:00,438.47,438.6,438.2,438.29,41693.0,416.2407,416.3641,415.9844,416.0698,41693.0
2022-01-05 11:10:00,438.28,438.47,438.05,438.47,42083.0,416.0603,416.2407,415.842,416.2407,42083.0
2022-01-05 11:15:00,438.44,438.6,438.43,438.44,26656.0,416.2122,416.3641,416.2027,416.2122,26656.0
2022-01-05 11:20:00,438.48,438.66,438.4,438.47,19194.0,416.2502,416.421,416.1742,416.2407,19194.0
2022-01-05 11:25:00,438.54,438.72,438.47,438.72,17729.0,416.3071,416.478,416.2407,416.478,17729.0
2022-01-05 11:30:00,438.74,438.78,438.3,438.33,52518.0,416.497,416.535,416.0793,416.1078,52518.0
2022-01-05 11:35:00,438.35,438.47,438.23,438.44,19665.0,416.1268,416.2407,416.0128,416.2122,19665.0
2022-01-05 11:40:00,438.41,438.45,437.92,437.99,39687.0,416.1837,416.2217,415.7186,415.785,39687.0
2022-01-05 11:45:00,438.01,438.16,437.88,438.02,32921.0,415.804,415.9464,415.6806,415.8135,32921.0
2022-01-05 11:50:00,438.05,438.09,437.89,437.97,27342.0,415.842,415.8799,415.6901,415.766,27342.0
2022-01-05 11:55:00,437.97,438.21,437.94,438.12,23186.0,415.766,415.9939,415.7375,415.9084,23186.0
2022-01-05 12:00:00,438.1,438.38,437.95,438.38,25196.0,415.8894,416.1552,415.747,416.1552,25196.0
2022-01-05 12:05:00,438.36,438.42,438.16,438.26,38391.0,416.1362,416.1932,415.9464,416.0413,38391.0
2022-01-05 12:10:00,438.24,438.44,438.24,438.44,23044.0,416.0223,416.2122,416.0223,416.2122,23044.0
2022-01-05 12:15:00,438.44,438.58,438.36,438.54,24188.0,416.2122,416.3451,416.1362,416.3071,24188.0
2022-01-05 12:20:00,438.53,438.66,438.46,438.59,31552.0,416.2976,416.421,416.2312,416.3546,31552.0
2022-01-05 12:25:00,438.57,438.75,438.57,438.65,35268.0,416.3356,416.5065,416.3356,416.4115,35268.0
2022-01-05 12:30:00,438.66,438.69,438.31,438.39,43202.0,416.421,416.4495,416.0888,416.1647,43202.0
2022-01-05 12:35:00,438.37,438.37,437.77,437.88,73997.0,416.1457,416.1457,415.5762,415.6806,73997.0
2022-01-05 12:40:00,437.89,438.01,437.67,437.79,43608.0,415.6901,415.804,415.4812,415.5951,43608.0
2022-01-05 12:45:00,437.77,437.85,437.55,437.66,23290.0,415.5762,415.6521,415.3673,415.4717,23290.0
2022-01-05 12:50:00,437.7,437.79,437.49,437.77,40262.0,415.5097,415.5951,415.3104,415.5762,40262.0
2022-01-05 12:55:00,437.76,437.77,437.51,437.53,35123.0,415.5667,415.5762,415.3293,415.3483,35123.0
2022-01-05 13:00:00,437.52,437.64,437.38,437.59,24074.0,415.3388,415.4528,415.2059,415.4053,24074.0
2022-01-05 13:05:00,437.59,437.61,437.09,437.19,30003.0,415.4053,415.4243,414.9306,415.0256,30003.0
2022-01-05 13:10:00,437.2,437.24,436.97,437.2,51866.0,415.0351,415.073,414.8167,415.0351,51866.0
2022-01-05 13:15:00,437.21,437.44,437.21,437.29,29678.0,415.0446,415.2629,415.0446,415.1205,29678.0
2022-01-05 13:20:00,437.3,437.63,437.3,437.52,47156.0,415.13,415.4433,415.13,415.3388,47156.0
2022-01-05 13:25:00,437.52,437.57,437.43,437.48,28830.0,415.3388,415.3863,415.2534,415.3009,28830.0
2022-01-05 13:30:00,437.47,437.73,437.45,437.51,43024.0,415.2914,415.5382,415.2724,415.3293,43024.0
2022-01-05 13:35:00,437.53,437.62,437.32,437.53,45384.0,415.3483,415.4338,415.149,415.3483,45384.0
2022-01-05 13:40:00,437.52,437.69,437.47,437.51,40537.0,415.3388,415.5002,415.2914,415.3293,40537.0
2022-01-05 13:45:00,437.5,437.61,437.25,437.3,34693.0,415.3198,415.4243,415.0825,415.13,34693.0
2022-01-05 13:50:00,437.34,437.47,437.28,437.39,26397.0,415.168,415.2914,415.111,415.2154,26397.0
2022-01-05 13:55:00,437.4,437.53,437.29,437.47,67405.0,415.2249,415.3483,415.1205,415.2914,67405.0
2022-01-05 14:00:00,437.45,438.43,436.89,436.92,197085.0,415.2724,416.2027,414.7408,414.7693,197085.0
2022-01-05 14:05:00,436.94,437.11,436.25,436.43,167299.0,414.7882,414.9496,414.1332,414.3041,167299.0
2022-01-05 14:10:00,436.45,436.45,435.35,435.69,128812.0,414.3231,414.3231,413.2788,413.6016,128812.0
2022-01-05 14:15:00,435.67,436.07,435.16,435.32,68561.0,413.5826,413.9623,413.0985,413.2504,68561.0
2022-01-05 14:20:00,435.34,435.69,435.15,435.38,69108.0,413.2694,413.6016,413.089,413.3073,69108.0
2022-01-05 14:25:00,435.37,435.82,435.08,435.22,119669.0,413.2978,413.725,413.0225,413.1554,119669.0
2022-01-05 14:30:00,435.23,435.61,434.42,434.47,87270.0,413.1649,413.5257,412.396,412.4435,87270.0
2022-01-05 14:35:00,434.48,434.78,433.96,434.26,122307.0,412.453,412.7377,411.9593,412.2441,122307.0
2022-01-05 14:40:00,434.23,434.25,433.29,433.34,89694.0,412.2156,412.2346,411.3233,411.3708,89694.0
2022-01-05 14:45:00,433.34,433.84,433.12,433.84,73774.0,411.3708,411.8454,411.1619,411.8454,73774.0
2022-01-05 14:50:00,433.83,434.14,433.54,433.9,78539.0,411.8359,412.1302,411.5606,411.9024,78539.0
2022-01-05 14:55:00,433.88,433.88,433.47,433.69,67265.0,411.8834,411.8834,411.4942,411.703,67265.0
2022-01-05 15:00:00,433.62,433.63,432.89,432.89,67923.0,411.6366,411.646,410.9436,410.9436,67923.0
2022-01-05 15:05:00,432.91,433.02,432.05,432.59,97935.0,410.9625,411.067,410.1461,410.6588,97935.0
2022-01-05 15:10:00,432.58,433.06,432.37,432.88,81813.0,410.6493,411.1049,410.4499,410.9341,81813.0
2022-01-05 15:15:00,432.87,432.87,432.48,432.67,61074.0,410.9246,410.9246,410.5543,410.7347,61074.0
2022-01-05 15:20:00,432.68,432.89,432.3,432.6,72987.0,410.7442,410.9436,410.3835,410.6683,72987.0
2022-01-05 15:25:00,432.55,432.9,432.25,432.37,60942.0,410.6208,410.9531,410.336,410.4499,60942.0
2022-01-05 15:30:00,432.37,432.67,432.09,432.34,63188.0,410.4499,410.7347,410.1841,410.4214,63188.0
2022-01-05 15:35:00,432.37,433.16,432.12,432.69,67996.0,410.4499,411.1999,410.2126,410.7537,67996.0
2022-01-05 15:40:00,432.66,432.97,432.33,432.37,58784.0,410.7252,411.0195,410.412,410.4499,58784.0
2022-01-05 15:45:00,432.38,432.4,431.67,431.68,128634.0,410.4594,410.4784,409.7854,409.7949,128634.0
2022-01-05 15:50:00,431.63,432.1,431.45,431.67,112630.0,409.7474,410.1936,409.5766,409.7854,112630.0
2022-01-05 15:55:00,431.7,431.79,430.52,430.64,329591.0,409.8139,409.8993,408.6937,408.8076,329591.0
2022-01-06 09:30:00,430.2,431.21,430.05,431.17,272920.0,408.3899,409.3487,408.2475,409.3108,272920.0
2022-01-06 09:35:00,431.12,432.07,430.83,431.96,111093.0,409.2633,410.1651,408.988,410.0607,111093.0
2022-01-06 09:40:00,431.99,432.45,431.61,432.0,134348.0,410.0892,410.5259,409.7285,410.0987,134348.0
2022-01-06 09:45:00,432.07,432.11,430.53,430.62,75742.0,410.1651,410.2031,408.7032,408.7886,75742.0
2022-01-06 09:50:00,430.66,431.02,429.8,429.86,99984.0,408.8266,409.1684,408.0102,408.0672,99984.0
2022-01-06 09:55:00,429.87,430.42,429.17,429.37,91415.0,408.0767,408.5988,407.4122,407.602,91415.0
2022-01-06 10:00:00,429.34,429.86,428.68,428.7,193857.0,407.5735,408.0672,406.947,406.966,193857.0
2022-01-06 10:05:00,428.64,429.08,428.31,428.5,156231.0,406.909,407.3267,406.5958,406.7761,156231.0
2022-01-06 10:10:00,428.5,428.9,427.9,428.79,128951.0,406.7761,407.1558,406.2065,407.0514,128951.0
2022-01-06 10:15:00,428.77,429.74,428.73,428.82,88617.0,407.0324,407.9533,406.9945,407.0799,88617.0
2022-01-06 10:20:00,428.81,429.8,428.77,429.74,64470.0,407.0704,408.0102,407.0324,407.9533,64470.0
2022-01-06 10:25:00,429.76,430.86,429.76,429.94,105567.0,407.9722,409.0165,407.9722,408.1431,105567.0
2022-01-06 10:30:00,429.95,431.25,429.95,430.95,108977.0,408.1526,409.3867,408.1526,409.1019,108977.0
2022-01-06 10:35:00,430.95,431.37,430.56,431.16,59395.0,409.1019,409.5006,408.7317,409.3013,59395.0
2022-01-06 10:40:00,431.18,431.26,430.54,430.83,39481.0,409.3203,409.3962,408.7127,408.988,39481.0
2022-01-06 10:45:00,430.82,431.64,430.68,431.63,86094.0,408.9785,409.7569,408.8456,409.7474,86094.0
2022-01-06 10:50:00,431.58,431.6,430.82,430.95,52231.0,409.7,409.719,408.9785,409.1019,52231.0
2022-01-06 10:55:00,430.98,431.85,430.85,430.93,95648.0,409.1304,409.9563,409.007,409.0829,95648.0
2022-01-06 11:00:00,430.94,431.21,430.42,430.55,78959.0,409.0924,409.3487,408.5988,408.7222,78959.0
2022-01-06 11:05:00,430.59,431.19,430.32,431.0,44117.0,408.7602,409.3297,408.5039,409.1494,44117.0
2022-01-06 11:10:00,431.07,431.62,430.99,431.39,42823.0,409.2158,409.7379,409.1399,409.5196,42823.0
2022-01-06 11:15:00,431.4,432.04,431.18,431.26,81955.0,409.5291,410.1367,409.3203,409.3962,81955.0
2022-01-06 11:20:00,431.25,431.36,430.81,431.31,47763.0,409.3867,409.4911,408.969,409.4437,47763.0
2022-01-06 11:25:00,431.29,431.31,430.55,430.8,32363.0,409.4247,409.4437,408.7222,408.9595,32363.0
2022-01-06 11:30:00,430.85,431.05,430.29,430.52,49894.0,409.007,409.1968,408.4754,408.6937,49894.0
2022-01-06 11:35:00,430.58,431.06,430.44,430.72,40810.0,408.7507,409.2063,408.6178,408.8836,40810.0
2022-01-06 11:40:00,430.65,431.02,430.36,430.66,42601.0,408.8171,409.1684,408.5418,408.8266,42601.0
2022-01-06 11:45:00,430.65,431.05,430.45,430.95,42678.0,408.8171,409.1968,408.6273,409.1019,42678.0
2022-01-06 11:50:00,430.93,431.4,430.65,431.35,27123.0,409.0829,409.5291,408.8171,409.4816,27123.0
2022-01-06 11:55:00,431.36,431.48,431.17,431.29,55665.0,409.4911,409.605,409.3108,409.4247,55665.0
2022-01-06 12:00:00,431.37,431.37,431.06,431.07,25398.0,409.5006,409.5006,409.2063,409.2158,25398.0
2022-01-06 12:05:00,431.08,431.82,430.9,431.73,46471.0,409.2253,409.9278,409.0545,409.8424,46471.0
2022-01-06 12:10:00,431.73,431.75,431.36,431.4,123632.0,409.8424,409.8614,409.4911,409.5291,123632.0
2022-01-06 12:15:00,431.43,431.58,431.15,431.3,33629.0,409.5576,409.7,409.2918,409.4342,33629.0
2022-01-06 12:20:00,431.3,431.81,431.1,431.3,32180.0,409.4342,409.9183,409.2443,409.4342,32180.0
2022-01-06 12:25:00,431.29,431.84,431.28,431.76,26621.0,409.4247,409.9468,409.4152,409.8709,26621.0
2022-01-06 12:30:00,431.76,431.94,431.45,431.75,38775.0,409.8709,410.0417,409.5766,409.8614,38775.0
2022-01-06 12:35:00,431.74,432.22,431.55,431.9,60619.0,409.8519,410.3075,409.6715,410.0038,60619.0
2022-01-06 12:40:00,431.97,432.76,431.83,432.7,69773.0,410.0702,410.8202,409.9373,410.7632,69773.0
2022-01-06 12:45:00,432.75,432.83,432.31,432.37,45691.0,410.8107,410.8866,410.393,410.4499,45691.0
2022-01-06 12:50:00,432.37,432.38,431.9,431.98,30689.0,410.4499,410.4594,410.0038,410.0797,30689.0
2022-01-06 12:55:00,432.01,432.1,431.66,431.68,47175.0,410.1082,410.1936,409.7759,409.7949,47175.0
2022-01-06 13:00:00,431.74,431.87,431.44,431.84,31661.0,409.8519,409.9753,409.5671,409.9468,31661.0
2022-01-06 13:05:00,431.82,431.91,431.56,431.89,24702.0,409.9278,410.0132,409.681,409.9943,24702.0
2022-01-06 13:10:00,431.86,432.06,431.77,431.95,24349.0,409.9658,410.1556,409.8803,410.0512,24349.0
2022-01-06 13:15:00,431.95,431.95,431.28,431.71,32781.0,410.0512,410.0512,409.4152,409.8234,32781.0
2022-01-06 13:20:00,431.7,431.74,430.99,431.05,37750.0,409.8139,409.8519,409.1399,409.1968,37750.0
2022-01-06 13:25:00,431.04,431.12,430.75,430.83,35656.0,409.1874,409.2633,408.9121,408.988,35656.0
2022-01-06 13:30:00,430.86,430.99,430.64,430.93,33466.0,409.0165,409.1399,408.8076,409.0829,33466.0
2022-01-06 13:35:00,430.86,431.16,430.66,430.88,25794.0,409.0165,409.3013,408.8266,409.0355,25794.0
2022-01-06 13:40:00,430.87,431.07,430.7,431.0,21791.0,409.026,409.2158,408.8646,409.1494,21791.0
2022-01-06 13:45:00,430.94,431.31,430.77,431.04,26502.0,409.0924,409.4437,408.931,409.1874,26502.0
2022-01-06 13:50:00,431.0,431.16,430.78,431.14,26410.0,409.1494,409.3013,408.9405,409.2823,26410.0
2022-01-06 13:55:00,431.11,431.3,430.99,431.25,32741.0,409.2538,409.4342,409.1399,409.3867,32741.0
2022-01-06 14:00:00,431.23,431.34,430.68,430.7,42247.0,409.3677,409.4721,408.8456,408.8646,42247.0
2022-01-06 14:05:00,430.69,431.15,430.56,431.1,40202.0,408.8551,409.2918,408.7317,409.2443,40202.0
2022-01-06 14:10:00,431.1,431.73,430.73,430.74,46592.0,409.2443,409.8424,408.8931,408.9026,46592.0
2022-01-06 14:15:00,430.72,431.14,430.67,430.8,18383.0,408.8836,409.2823,408.8361,408.9595,18383.0
2022-01-06 14:20:00,430.81,430.95,430.56,430.83,40526.0,408.969,409.1019,408.7317,408.988,40526.0
2022-01-06 14:25:00,430.85,431.05,430.79,430.92,14865.0,409.007,409.1968,408.95,409.0734,14865.0
2022-01-06 14:30:00,430.95,431.24,430.78,431.08,65736.0,409.1019,409.3772,408.9405,409.2253,65736.0
2022-01-06 14:35:00,431.08,431.36,430.95,431.25,104459.0,409.2253,409.4911,409.1019,409.3867,104459.0
2022-01-06 14:40:00,431.25,431.36,430.98,431.16,37020.0,409.3867,409.4911,409.1304,409.3013,37020.0
2022-01-06 14:45:00,431.17,431.69,431.17,431.52,41706.0,409.3108,409.8044,409.3108,409.643,41706.0
2022-01-06 14:50:00,431.5,431.57,431.28,431.57,33519.0,409.624,409.6905,409.4152,409.6905,33519.0
2022-01-06 14:55:00,431.56,431.8,431.48,431.53,79758.0,409.681,409.9088,409.605,409.6525,79758.0
2022-01-06 15:00:00,431.61,432.12,431.6,432.12,58358.0,409.7285,410.2126,409.719,410.2126,58358.0
2022-01-06 15:05:00,432.08,432.23,431.74,431.78,39465.0,410.1746,410.317,409.8519,409.8898,39465.0
2022-01-06 15:10:00,431.76,431.96,431.44,431.44,32933.0,409.8709,410.0607,409.5671,409.5671,32933.0
2022-01-06 15:15:00,431.46,431.55,430.81,430.94,38904.0,409.5861,409.6715,408.969,409.0924,38904.0
2022-01-06 15:20:00,431.03,431.12,430.58,430.8,36930.0,409.1779,409.2633,408.7507,408.9595,36930.0
2022-01-06 15:25:00,430.8,431.19,430.69,431.12,45086.0,408.9595,409.3297,408.8551,409.2633,45086.0
2022-01-06 15:30:00,431.1,431.29,430.49,430.57,48569.0,409.2443,409.4247,408.6652,408.7412,48569.0
2022-01-06 15:35:00,430.61,430.68,430.16,430.37,79629.0,408.7792,408.8456,408.352,408.5513,79629.0
2022-01-06 15:40:00,430.39,430.63,430.06,430.5,61698.0,408.5703,408.7981,408.257,408.6747,61698.0
2022-01-06 15:45:00,430.49,430.65,430.09,430.18,71709.0,408.6652,408.8171,408.2855,408.371,71709.0
2022-01-06 15:50:00,430.11,430.51,429.94,430.01,133493.0,408.3045,408.6842,408.1431,408.2096,133493.0
2022-01-06 15:55:00,430.03,430.37,429.44,430.15,399402.0,408.2286,408.5513,407.6685,408.3425,399402.0
2022-01-07 09:30:00,430.14,430.56,429.46,429.53,287011.0,408.333,408.7317,407.6875,407.7539,287011.0
2022-01-07 09:35:00,429.51,429.98,429.09,429.95,127955.0,407.7349,408.1811,407.3362,408.1526,127955.0
2022-01-07 09:40:00,429.96,430.93,429.57,430.86,137061.0,408.1621,409.0829,407.7919,409.0165,137061.0
2022-01-07 09:45:00,430.77,431.25,430.51,430.73,144598.0,408.931,409.3867,408.6842,408.8931,144598.0
2022-01-07 09:50:00,430.62,431.14,430.54,430.95,42930.0,408.7886,409.2823,408.7127,409.1019,42930.0
2022-01-07 09:55:00,430.96,431.36,430.77,430.81,47310.0,409.1114,409.4911,408.931,408.969,47310.0
2022-01-07 10:00:00,430.86,430.94,430.47,430.5,61730.0,409.0165,409.0924,408.6463,408.6747,61730.0
2022-01-07 10:05:00,430.47,430.47,429.83,429.87,70736.0,408.6463,408.6463,408.0387,408.0767,70736.0
2022-01-07 10:10:00,429.81,430.3,429.65,429.96,41153.0,408.0197,408.4849,407.8678,408.1621,41153.0
2022-01-07 10:15:00,429.98,429.98,429.4,429.5,45913.0,408.1811,408.1811,407.6305,407.7254,45913.0
2022-01-07 10:20:00,429.5,429.76,429.17,429.18,45905.0,407.7254,407.9722,407.4122,407.4217,45905.0
2022-01-07 10:25:00,429.19,429.72,429.16,429.32,35221.0,407.4311,407.9343,407.4027,407.5546,35221.0
2022-01-07 10:30:00,429.27,429.62,429.12,429.23,39058.0,407.5071,407.8393,407.3647,407.4691,39058.0
2022-01-07 10:35:00,429.27,429.34,428.64,428.65,91732.0,407.5071,407.5735,406.909,406.9185,91732.0
2022-01-07 10:40:00,428.65,429.23,428.3,428.42,101149.0,406.9185,407.4691,406.5863,406.7002,101149.0
2022-01-07 10:45:00,428.39,428.45,427.96,427.97,94168.0,406.6717,406.7287,406.2635,406.273,94168.0
2022-01-07 10:50:00,427.96,428.06,427.2,427.61,151566.0,406.2635,406.3584,405.542,405.9312,151566.0
2022-01-07 10:55:00,427.59,428.14,427.4,427.77,57092.0,405.9123,406.4344,405.7319,406.0831,57092.0
2022-01-07 11:00:00,427.74,428.25,427.49,427.71,75313.0,406.0547,406.5388,405.8173,406.0262,75313.0
2022-01-07 11:05:00,427.7,428.28,427.7,428.04,66948.0,406.0167,406.5673,406.0167,406.3394,66948.0
2022-01-07 11:10:00,427.99,428.07,427.67,427.81,60697.0,406.292,406.3679,405.9882,406.1211,60697.0
2022-01-07 11:15:00,427.83,427.98,427.21,427.47,66782.0,406.1401,406.2825,405.5515,405.7983,66782.0
2022-01-07 11:20:00,427.47,428.37,427.44,428.26,70316.0,405.7983,406.6527,405.7699,406.5483,70316.0
2022-01-07 11:25:00,428.21,428.88,428.09,428.88,52914.0,406.5008,407.1369,406.3869,407.1369,52914.0
2022-01-07 11:30:00,428.8,428.91,428.49,428.72,33690.0,407.0609,407.1653,406.7666,406.985,33690.0
2022-01-07 11:35:00,428.83,429.03,428.57,428.81,61012.0,407.0894,407.2793,406.8426,407.0704,61012.0
2022-01-07 11:40:00,428.86,429.15,428.73,428.91,44121.0,407.1179,407.3932,406.9945,407.1653,44121.0
2022-01-07 11:45:00,428.94,429.81,428.86,429.79,31028.0,407.1938,408.0197,407.1179,408.0007,31028.0
2022-01-07 11:50:00,429.78,430.27,429.69,430.27,51216.0,407.9912,408.4564,407.9058,408.4564,51216.0
2022-01-07 11:55:00,430.26,430.32,429.9,429.94,35643.0,408.4469,408.5039,408.1051,408.1431,35643.0
2022-01-07 12:00:00,430.0,430.05,429.53,429.6,67510.0,408.2001,408.2475,407.7539,407.8204,67510.0
2022-01-07 12:05:00,429.62,429.85,429.45,429.72,23717.0,407.8393,408.0577,407.678,407.9343,23717.0
2022-01-07 12:10:00,429.75,430.01,429.62,429.92,23304.0,407.9628,408.2096,407.8393,408.1241,23304.0
2022-01-07 12:15:00,429.92,430.07,429.47,429.5,45307.0,408.1241,408.2665,407.6969,407.7254,45307.0
2022-01-07 12:20:00,429.48,429.48,429.23,429.3,35633.0,407.7064,407.7064,407.4691,407.5356,35633.0
2022-01-07 12:25:00,429.29,429.5,429.12,429.39,27838.0,407.5261,407.7254,407.3647,407.621,27838.0
2022-01-07 12:30:00,429.38,429.41,429.13,429.29,30080.0,407.6115,407.64,407.3742,407.5261,30080.0
2022-01-07 12:35:00,429.3,429.31,428.84,429.11,37869.0,407.5356,407.5451,407.0989,407.3552,37869.0
2022-01-07 12:40:00,429.1,429.36,429.06,429.19,32848.0,407.3457,407.5925,407.3077,407.4311,32848.0
2022-01-07 12:45:00,429.2,429.73,429.07,429.22,30861.0,407.4406,407.9438,407.3172,407.4596,30861.0
2022-01-07 12:50:00,429.23,429.54,429.19,429.44,24510.0,407.4691,407.7634,407.4311,407.6685,24510.0
2022-01-07 12:55:00,429.45,429.6,429.3,429.55,25320.0,407.678,407.8204,407.5356,407.7729,25320.0
2022-01-07 13:00:00,429.58,429.69,429.15,429.58,34166.0,407.8014,407.9058,407.3932,407.8014,34166.0
2022-01-07 13:05:00,429.55,429.82,429.49,429.69,19252.0,407.7729,408.0292,407.7159,407.9058,19252.0
2022-01-07 13:10:00,429.69,429.84,429.67,429.8,18648.0,407.9058,408.0482,407.8868,408.0102,18648.0
2022-01-07 13:15:00,429.77,429.95,429.59,429.71,20010.0,407.9817,408.1526,407.8109,407.9248,20010.0
2022-01-07 13:20:00,429.74,429.81,429.47,429.49,30214.0,407.9533,408.0197,407.6969,407.7159,30214.0
2022-01-07 13:25:00,429.51,429.58,429.28,429.37,22078.0,407.7349,407.8014,407.5166,407.602,22078.0
2022-01-07 13:30:00,429.34,429.66,429.28,429.66,21903.0,407.5735,407.8773,407.5166,407.8773,21903.0
2022-01-07 13:35:00,429.66,429.82,429.42,429.43,25525.0,407.8773,408.0292,407.6495,407.659,25525.0
2022-01-07 13:40:00,429.46,429.59,429.33,429.49,25017.0,407.6875,407.8109,407.564,407.7159,25017.0
2022-01-07 13:45:00,429.5,429.5,429.26,429.26,21034.0,407.7254,407.7254,407.4976,407.4976,21034.0
2022-01-07 13:50:00,429.27,429.45,428.96,429.29,134970.0,407.5071,407.678,407.2128,407.5261,134970.0
2022-01-07 13:55:00,429.29,429.47,429.22,429.26,30736.0,407.5261,407.6969,407.4596,407.4976,30736.0
2022-01-07 14:00:00,429.26,429.45,429.23,429.31,33119.0,407.4976,407.678,407.4691,407.5451,33119.0
2022-01-07 14:05:00,429.3,429.43,429.0,429.28,34467.0,407.5356,407.659,407.2508,407.5166,34467.0
2022-01-07 14:10:00,429.23,429.47,429.23,429.24,13471.0,407.4691,407.6969,407.4691,407.4786,13471.0
2022-01-07 14:15:00,429.26,429.39,429.18,429.25,28785.0,407.4976,407.621,407.4217,407.4881,28785.0
2022-01-07 14:20:00,429.26,429.26,428.71,428.75,39660.0,407.4976,407.4976,406.9755,407.0135,39660.0
2022-01-07 14:25:00,428.71,428.98,428.51,428.96,57547.0,406.9755,407.2318,406.7856,407.2128,57547.0
2022-01-07 14:30:00,428.92,429.02,428.79,428.88,41537.0,407.1748,407.2698,407.0514,407.1369,41537.0
2022-01-07 14:35:00,428.87,429.46,428.78,429.43,48268.0,407.1274,407.6875,407.0419,407.659,48268.0
2022-01-07 14:40:00,429.41,429.71,429.27,429.58,19159.0,407.64,407.9248,407.5071,407.8014,19159.0
2022-01-07 14:45:00,429.55,429.94,429.44,429.68,44222.0,407.7729,408.1431,407.6685,407.8963,44222.0
2022-01-07 14:50:00,429.7,430.0,429.54,429.9,30743.0,407.9153,408.2001,407.7634,408.1051,30743.0
2022-01-07 14:55:00,429.88,429.93,429.68,429.75,22761.0,408.0862,408.1336,407.8963,407.9628,22761.0
2022-01-07 15:00:00,429.78,430.0,429.74,429.94,29341.0,407.9912,408.2001,407.9533,408.1431,29341.0
2022-01-07 15:05:00,429.94,430.23,429.85,429.92,37868.0,408.1431,408.4184,408.0577,408.1241,37868.0
2022-01-07 15:10:00,429.93,429.93,429.41,429.47,36053.0,408.1336,408.1336,407.64,407.6969,36053.0
2022-01-07 15:15:00,429.47,429.67,429.42,429.62,36137.0,407.6969,407.8868,407.6495,407.8393,36137.0
2022-01-07 15:20:00,429.64,429.73,429.34,429.36,26049.0,407.8583,407.9438,407.5735,407.5925,26049.0
2022-01-07 15:25:00,429.37,429.37,429.02,429.3,40322.0,407.602,407.602,407.2698,407.5356,40322.0
2022-01-07 15:30:00,429.3,429.76,429.08,429.3,82927.0,407.5356,407.9722,407.3267,407.5356,82927.0
2022-01-07 15:35:00,429.29,429.64,429.19,429.55,29848.0,407.5261,407.8583,407.4311,407.7729,29848.0
2022-01-07 15:40:00,429.54,429.67,429.09,429.16,40905.0,407.7634,407.8868,407.3362,407.4027,40905.0
2022-01-07 15:45:00,429.13,429.57,428.98,429.3,76084.0,407.3742,407.7919,407.2318,407.5356,76084.0
2022-01-07 15:50:00,429.27,429.5,428.77,428.84,85112.0,407.5071,407.7254,407.0324,407.0989,85112.0
2022-01-07 15:55:00,428.83,429.08,428.33,428.52,221174.0,407.0894,407.3267,406.6147,406.7951,221174.0
2022-01-10 09:30:00,425.34,425.67,424.26,424.5,363993.0,403.7763,404.0896,402.7511,402.9789,363993.0
2022-01-10 09:35:00,424.39,424.45,423.79,424.26,147720.0,402.8745,402.9315,402.3049,402.7511,147720.0
2022-01-10 09:40:00,424.29,424.39,423.57,423.71,71804.0,402.7796,402.8745,402.0961,402.229,71804.0
2022-01-10 09:45:00,423.64,423.64,422.73,423.01,120544.0,402.1625,402.1625,401.2987,401.5645,120544.0
2022-01-10 09:50:00,423.03,423.32,422.41,422.54,74876.0,401.5834,401.8587,400.9949,401.1183,74876.0
2022-01-10 09:55:00,422.49,422.67,422.0,422.31,75961.0,401.0708,401.2417,400.6057,400.8999,75961.0
2022-01-10 10:00:00,422.27,422.31,421.47,421.47,54553.0,400.862,400.8999,400.1025,400.1025,54553.0
2022-01-10 10:05:00,421.49,422.5,421.42,422.34,69577.0,400.1215,401.0803,400.0551,400.9284,69577.0
2022-01-10 10:10:00,422.3,422.3,420.7,420.75,80445.0,400.8905,400.8905,399.3716,399.419,80445.0
2022-01-10 10:15:00,420.7,421.27,420.48,420.53,105086.0,399.3716,399.9127,399.1627,399.2102,105086.0
2022-01-10 10:20:00,420.61,421.1,420.61,420.99,63936.0,399.2861,399.7513,399.2861,399.6469,63936.0
2022-01-10 10:25:00,420.97,421.31,420.89,421.2,54585.0,399.6279,399.9506,399.5519,399.8462,54585.0
2022-01-10 10:30:00,421.17,421.71,420.96,421.14,69446.0,399.8177,400.3304,399.6184,399.7893,69446.0
2022-01-10 10:35:00,421.1,421.25,420.69,420.71,77890.0,399.7513,399.8937,399.3621,399.3811,77890.0
2022-01-10 10:40:00,420.75,420.91,420.07,420.19,62285.0,399.419,399.5709,398.7735,398.8874,62285.0
2022-01-10 10:45:00,420.2,420.68,419.77,419.98,84812.0,398.8969,399.3526,398.4887,398.6881,84812.0
2022-01-10 10:50:00,419.94,420.83,419.83,420.63,50594.0,398.6501,399.495,398.5457,399.3051,50594.0
2022-01-10 10:55:00,420.67,421.02,420.17,420.82,79517.0,399.3431,399.6753,398.8684,399.4855,79517.0
2022-01-10 11:00:00,420.83,420.98,420.21,420.88,60819.0,399.495,399.6374,398.9064,399.5424,60819.0
2022-01-10 11:05:00,420.85,421.54,420.76,421.5,62201.0,399.514,400.169,399.4285,400.131,62201.0
2022-01-10 11:10:00,421.47,422.12,421.26,421.94,71116.0,400.1025,400.7196,399.9032,400.5487,71116.0
2022-01-10 11:15:00,421.91,422.56,421.57,422.39,84713.0,400.5202,401.1373,400.1975,400.9759,84713.0
2022-01-10 11:20:00,422.3,422.84,422.19,422.71,77106.0,400.8905,401.4031,400.786,401.2797,77106.0
2022-01-10 11:25:00,422.71,423.03,422.53,422.97,98366.0,401.2797,401.5834,401.1088,401.5265,98366.0
2022-01-10 11:30:00,422.93,422.96,422.17,422.23,98580.0,401.4885,401.517,400.767,400.824,98580.0
2022-01-10 11:35:00,422.23,422.36,421.7,421.81,59488.0,400.824,400.9474,400.3209,400.4253,59488.0
2022-01-10 11:40:00,421.79,421.85,421.44,421.78,48849.0,400.4063,400.4633,400.0741,400.3968,48849.0
2022-01-10 11:45:00,421.8,422.1,421.6,421.91,44509.0,400.4158,400.7006,400.2259,400.5202,44509.0
2022-01-10 11:50:00,421.82,422.08,421.51,421.7,54909.0,400.4348,400.6816,400.1405,400.3209,54909.0
2022-01-10 11:55:00,421.72,422.48,421.58,422.43,54823.0,400.3399,401.0613,400.207,401.0139,54823.0
2022-01-10 12:00:00,422.4,422.46,421.59,421.62,36026.0,400.9854,401.0423,400.2164,400.2449,36026.0
2022-01-10 12:05:00,421.66,421.75,421.1,421.12,56440.0,400.2829,400.3683,399.7513,399.7703,56440.0
2022-01-10 12:10:00,421.16,421.74,421.16,421.69,38012.0,399.8082,400.3588,399.8082,400.3114,38012.0
2022-01-10 12:15:00,421.65,421.74,421.25,421.27,46602.0,400.2734,400.3588,399.8937,399.9127,46602.0
2022-01-10 12:20:00,421.27,421.4,421.2,421.33,44354.0,399.9127,400.0361,399.8462,399.9696,44354.0
2022-01-10 12:25:00,421.34,421.61,421.23,421.38,33519.0,399.9791,400.2354,399.8747,400.0171,33519.0
2022-01-10 12:30:00,421.34,421.43,421.03,421.21,347304.0,399.9791,400.0646,399.6848,399.8557,347304.0
2022-01-10 12:35:00,421.22,421.42,421.11,421.15,48470.0,399.8652,400.0551,399.7608,399.7988,48470.0
2022-01-10 12:40:00,421.12,421.97,421.05,421.33,31957.0,399.7703,400.5772,399.7038,399.9696,31957.0
2022-01-10 12:45:00,421.35,421.98,421.35,421.47,70654.0,399.9886,400.5867,399.9886,400.1025,70654.0
2022-01-10 12:50:00,421.54,423.03,421.38,422.66,114428.0,400.169,401.5834,400.0171,401.2322,114428.0
2022-01-10 12:55:00,422.63,422.65,422.1,422.21,48266.0,401.2037,401.2227,400.7006,400.805,48266.0
2022-01-10 13:00:00,422.21,422.82,422.08,422.39,126241.0,400.805,401.3841,400.6816,400.9759,126241.0
2022-01-10 13:05:00,422.39,422.91,422.35,422.67,64485.0,400.9759,401.4695,400.9379,401.2417,64485.0
2022-01-10 13:10:00,422.63,423.01,422.54,423.01,57654.0,401.2037,401.5645,401.1183,401.5645,57654.0
2022-01-10 13:15:00,422.97,423.18,422.78,423.16,58551.0,401.5265,401.7258,401.3461,401.7069,58551.0
2022-01-10 13:20:00,423.17,423.62,422.73,423.46,105877.0,401.7163,402.1435,401.2987,401.9916,105877.0
2022-01-10 13:25:00,423.49,423.68,423.3,423.42,48096.0,402.0201,402.2005,401.8398,401.9537,48096.0
2022-01-10 13:30:00,423.37,423.73,423.05,423.3,61380.0,401.9062,402.248,401.6024,401.8398,61380.0
2022-01-10 13:35:00,423.3,423.49,423.09,423.11,39373.0,401.8398,402.0201,401.6404,401.6594,39373.0
2022-01-10 13:40:00,423.15,424.04,423.09,424.0,62147.0,401.6974,402.5422,401.6404,402.5043,62147.0
2022-01-10 13:45:00,423.96,424.29,423.71,424.19,46316.0,402.4663,402.7796,402.229,402.6846,46316.0
2022-01-10 13:50:00,424.21,424.85,424.18,424.76,59814.0,402.7036,403.3112,402.6751,403.2257,59814.0
2022-01-10 13:55:00,424.76,424.9,424.11,424.62,100326.0,403.2257,403.3586,402.6087,403.0928,100326.0
2022-01-10 14:00:00,424.65,425.27,424.47,425.26,87512.0,403.1213,403.7099,402.9504,403.7004,87512.0
2022-01-10 14:05:00,425.26,425.74,425.03,425.66,66842.0,403.7004,404.1561,403.482,404.0801,66842.0
2022-01-10 14:10:00,425.67,425.7,425.23,425.41,46739.0,404.0896,404.1181,403.6719,403.8428,46739.0
2022-01-10 14:15:00,425.35,426.0,425.29,425.62,59400.0,403.7858,404.4029,403.7289,404.0421,59400.0
2022-01-10 14:20:00,425.57,425.83,425.47,425.58,36487.0,403.9947,404.2415,403.8997,404.0042,36487.0
2022-01-10 14:25:00,425.62,425.87,425.42,425.77,85426.0,404.0421,404.2795,403.8523,404.1845,85426.0
2022-01-10 14:30:00,425.79,426.11,425.53,426.11,54252.0,404.2035,404.5073,403.9567,404.5073,54252.0
2022-01-10 14:35:00,426.11,426.31,425.82,425.87,51862.0,404.5073,404.6972,404.232,404.2795,51862.0
2022-01-10 14:40:00,425.89,426.43,425.61,425.67,102100.0,404.2984,404.8111,404.0326,404.0896,102100.0
2022-01-10 14:45:00,425.67,425.9,425.62,425.76,64670.0,404.0896,404.3079,404.0421,404.175,64670.0
2022-01-10 14:50:00,425.78,425.81,424.85,424.98,105782.0,404.194,404.2225,403.3112,403.4346,105782.0
2022-01-10 14:55:00,424.95,425.78,424.85,425.64,50772.0,403.4061,404.194,403.3112,404.0611,50772.0
2022-01-10 15:00:00,425.68,426.06,425.26,425.36,53963.0,404.0991,404.4598,403.7004,403.7953,53963.0
2022-01-10 15:05:00,425.4,425.48,424.37,424.77,70381.0,403.8333,403.9092,402.8555,403.2352,70381.0
2022-01-10 15:10:00,424.96,425.49,424.69,424.71,62063.0,403.4156,403.9187,403.1593,403.1783,62063.0
2022-01-10 15:15:00,424.76,425.44,424.43,425.06,80793.0,403.2257,403.8713,402.9125,403.5105,80793.0
2022-01-10 15:20:00,425.09,425.3,424.79,425.26,93460.0,403.539,403.7384,403.2542,403.7004,93460.0
2022-01-10 15:25:00,425.24,425.54,425.15,425.36,50070.0,403.6814,403.9662,403.596,403.7953,50070.0
2022-01-10 15:30:00,425.35,425.86,424.95,425.83,58073.0,403.7858,404.27,403.4061,404.2415,58073.0
2022-01-10 15:35:00,425.87,426.1,425.47,425.74,69714.0,404.2795,404.4978,403.8997,404.1561,69714.0
2022-01-10 15:40:00,425.72,426.55,425.45,425.89,135439.0,404.1371,404.925,403.8808,404.2984,135439.0
2022-01-10 15:45:00,425.87,426.69,425.75,426.45,168804.0,404.2795,405.0579,404.1655,404.8301,168804.0
2022-01-10 15:50:00,426.48,427.13,426.25,426.92,165855.0,404.8585,405.4756,404.6402,405.2762,165855.0
2022-01-10 15:55:00,426.89,428.19,426.85,428.01,304345.0,405.2477,406.4818,405.2098,406.311,304345.0
2022-01-11 09:30:00,427.69,427.93,426.41,426.53,505678.0,406.0072,406.235,404.7921,404.906,505678.0
2022-01-11 09:35:00,426.41,427.11,426.34,426.41,145119.0,404.7921,405.4566,404.7256,404.7921,145119.0
2022-01-11 09:40:00,426.46,426.46,424.97,425.6,118075.0,404.8395,404.8395,403.4251,404.0231,118075.0
2022-01-11 09:45:00,425.59,425.78,425.01,425.31,91571.0,404.0137,404.194,403.4631,403.7479,91571.0
2022-01-11 09:50:00,425.31,426.45,425.0,425.32,127851.0,403.7479,404.8301,403.4536,403.7573,127851.0
2022-01-11 09:55:00,425.29,425.83,424.78,425.49,102607.0,403.7289,404.2415,403.2447,403.9187,102607.0
2022-01-11 10:00:00,425.46,426.73,425.35,426.69,68194.0,403.8902,405.0959,403.7858,405.0579,68194.0
2022-01-11 10:05:00,426.73,427.09,426.51,426.55,74498.0,405.0959,405.4376,404.887,404.925,74498.0
2022-01-11 10:10:00,426.57,427.08,426.53,426.56,54218.0,404.944,405.4281,404.906,404.9345,54218.0
2022-01-11 10:15:00,426.64,426.97,426.11,426.76,48083.0,405.0104,405.3237,404.5073,405.1243,48083.0
2022-01-11 10:20:00,426.74,427.06,426.46,426.51,88909.0,405.1054,405.4091,404.8395,404.887,88909.0
2022-01-11 10:25:00,426.57,426.93,426.17,426.64,66339.0,404.944,405.2857,404.5643,405.0104,66339.0
2022-01-11 10:30:00,426.71,427.45,425.93,425.95,121502.0,405.0769,405.7794,404.3364,404.3554,121502.0
2022-01-11 10:35:00,425.98,426.31,425.8,426.1,55725.0,404.3839,404.6972,404.213,404.4978,55725.0
2022-01-11 10:40:00,426.11,426.13,425.08,425.22,73250.0,404.5073,404.5263,403.5295,403.6624,73250.0
2022-01-11 10:45:00,425.21,426.05,425.1,425.41,76800.0,403.6529,404.4503,403.5485,403.8428,76800.0
2022-01-11 10:50:00,425.4,425.77,425.14,425.58,46284.0,403.8333,404.1845,403.5865,404.0042,46284.0
2022-01-11 10:55:00,425.73,426.2,425.52,426.04,42983.0,404.1466,404.5927,403.9472,404.4408,42983.0
2022-01-11 11:00:00,426.06,427.25,425.99,426.95,91661.0,404.4598,405.5895,404.3934,405.3047,91661.0
2022-01-11 11:05:00,426.99,427.46,426.8,426.95,70830.0,405.3427,405.7889,405.1623,405.3047,70830.0
2022-01-11 11:10:00,426.97,428.04,426.97,427.92,117130.0,405.3237,406.3394,405.3237,406.2255,117130.0
2022-01-11 11:15:00,427.92,428.95,427.8,428.77,117834.0,406.2255,407.2033,406.1116,407.0324,117834.0
2022-01-11 11:20:00,428.85,429.07,428.27,428.68,81836.0,407.1084,407.3172,406.5578,406.947,81836.0
2022-01-11 11:25:00,428.7,428.95,428.58,428.92,35306.0,406.966,407.2033,406.8521,407.1748,35306.0
2022-01-11 11:30:00,428.92,428.93,428.62,428.8,24849.0,407.1748,407.1843,406.89,407.0609,24849.0
2022-01-11 11:35:00,428.81,429.54,428.81,429.45,49650.0,407.0704,407.7634,407.0704,407.678,49650.0
2022-01-11 11:40:00,429.49,430.3,429.45,429.93,123830.0,407.7159,408.4849,407.678,408.1336,123830.0
2022-01-11 11:45:00,429.93,429.98,429.19,429.3,68429.0,408.1336,408.1811,407.4311,407.5356,68429.0
2022-01-11 11:50:00,429.29,429.86,429.29,429.71,40281.0,407.5261,408.0672,407.5261,407.9248,40281.0
2022-01-11 11:55:00,429.73,429.88,429.56,429.82,24653.0,407.9438,408.0862,407.7824,408.0292,24653.0
2022-01-11 12:00:00,429.91,430.02,429.65,429.91,30085.0,408.1146,408.2191,407.8678,408.1146,30085.0
2022-01-11 12:05:00,429.97,430.09,429.8,430.04,35787.0,408.1716,408.2855,408.0102,408.2381,35787.0
2022-01-11 12:10:00,430.05,430.11,429.8,430.1,28944.0,408.2475,408.3045,408.0102,408.295,28944.0
2022-01-11 12:15:00,430.1,430.2,429.74,429.97,30898.0,408.295,408.3899,407.9533,408.1716,30898.0
2022-01-11 12:20:00,429.99,430.04,429.81,429.85,28757.0,408.1906,408.2381,408.0197,408.0577,28757.0
2022-01-11 12:25:00,429.88,429.92,429.03,429.18,62518.0,408.0862,408.1241,407.2793,407.4217,62518.0
2022-01-11 12:30:00,429.19,429.58,429.07,429.37,37698.0,407.4311,407.8014,407.3172,407.602,37698.0
2022-01-11 12:35:00,429.42,429.76,429.31,429.51,28562.0,407.6495,407.9722,407.5451,407.7349,28562.0
2022-01-11 12:40:00,429.53,429.79,429.44,429.76,43740.0,407.7539,408.0007,407.6685,407.9722,43740.0
2022-01-11 12:45:00,429.74,429.84,429.61,429.69,14028.0,407.9533,408.0482,407.8299,407.9058,14028.0
2022-01-11 12:50:00,429.72,430.09,429.66,430.09,18038.0,407.9343,408.2855,407.8773,408.2855,18038.0
2022-01-11 12:55:00,430.07,430.11,429.85,430.1,60466.0,408.2665,408.3045,408.0577,408.295,60466.0
2022-01-11 13:00:00,430.0,430.0,429.5,429.8,29078.0,408.2001,408.2001,407.7254,408.0102,29078.0
2022-01-11 13:05:00,429.84,429.84,429.33,429.51,39387.0,408.0482,408.0482,407.564,407.7349,39387.0
2022-01-11 13:10:00,429.54,429.97,429.52,429.91,39471.0,407.7634,408.1716,407.7444,408.1146,39471.0
2022-01-11 13:15:00,429.86,430.25,429.86,430.25,27990.0,408.0672,408.4374,408.0672,408.4374,27990.0
2022-01-11 13:20:00,430.22,430.59,430.22,430.57,34403.0,408.4089,408.7602,408.4089,408.7412,34403.0
2022-01-11 13:25:00,430.54,430.54,430.3,430.33,221638.0,408.7127,408.7127,408.4849,408.5133,221638.0
2022-01-11 13:30:00,430.34,430.5,430.26,430.4,30484.0,408.5228,408.6747,408.4469,408.5798,30484.0
2022-01-11 13:35:00,430.41,430.51,430.32,430.46,44501.0,408.5893,408.6842,408.5039,408.6368,44501.0
2022-01-11 13:40:00,430.45,430.55,430.37,430.52,37521.0,408.6273,408.7222,408.5513,408.6937,37521.0
2022-01-11 13:45:00,430.51,430.78,430.35,430.41,34826.0,408.6842,408.9405,408.5323,408.5893,34826.0
2022-01-11 13:50:00,430.5,430.61,430.44,430.54,18947.0,408.6747,408.7792,408.6178,408.7127,18947.0
2022-01-11 13:55:00,430.56,430.75,430.53,430.67,37373.0,408.7317,408.9121,408.7032,408.8361,37373.0
2022-01-11 14:00:00,430.68,430.74,430.38,430.46,32954.0,408.8456,408.9026,408.5608,408.6368,32954.0
2022-01-11 14:05:00,430.49,430.55,429.98,430.19,59347.0,408.6652,408.7222,408.1811,408.3804,59347.0
2022-01-11 14:10:00,430.26,430.39,430.09,430.31,24442.0,408.4469,408.5703,408.2855,408.4944,24442.0
2022-01-11 14:15:00,430.34,430.49,430.23,430.45,24344.0,408.5228,408.6652,408.4184,408.6273,24344.0
2022-01-11 14:20:00,430.42,430.48,430.22,430.46,20001.0,408.5988,408.6557,408.4089,408.6368,20001.0
2022-01-11 14:25:00,430.46,430.65,430.36,430.62,24111.0,408.6368,408.8171,408.5418,408.7886,24111.0
2022-01-11 14:30:00,430.61,430.61,430.31,430.47,57928.0,408.7792,408.7792,408.4944,408.6463,57928.0
2022-01-11 14:35:00,430.46,430.85,430.33,430.78,41799.0,408.6368,409.007,408.5133,408.9405,41799.0
2022-01-11 14:40:00,430.76,430.92,430.72,430.89,25940.0,408.9215,409.0734,408.8836,409.045,25940.0
2022-01-11 14:45:00,430.93,431.14,430.87,431.1,29543.0,409.0829,409.2823,409.026,409.2443,29543.0
2022-01-11 14:50:00,431.1,431.23,430.94,431.18,55917.0,409.2443,409.3677,409.0924,409.3203,55917.0
2022-01-11 14:55:00,431.15,431.52,431.1,431.11,27857.0,409.2918,409.643,409.2443,409.2538,27857.0
2022-01-11 15:00:00,431.09,431.42,431.09,431.3,28700.0,409.2348,409.5481,409.2348,409.4342,28700.0
2022-01-11 15:05:00,431.31,431.75,431.3,431.56,52353.0,409.4437,409.8614,409.4342,409.681,52353.0
2022-01-11 15:10:00,431.55,431.56,431.3,431.53,31085.0,409.6715,409.681,409.4342,409.6525,31085.0
2022-01-11 15:15:00,431.52,431.72,431.39,431.44,40586.0,409.643,409.8329,409.5196,409.5671,40586.0
2022-01-11 15:20:00,431.48,431.73,431.43,431.46,36622.0,409.605,409.8424,409.5576,409.5861,36622.0
2022-01-11 15:25:00,431.43,431.72,431.36,431.58,65282.0,409.5576,409.8329,409.4911,409.7,65282.0
2022-01-11 15:30:00,431.57,431.83,431.48,431.48,40328.0,409.6905,409.9373,409.605,409.605,40328.0
2022-01-11 15:35:00,431.46,431.61,431.19,431.22,34356.0,409.5861,409.7285,409.3297,409.3582,34356.0
2022-01-11 15:40:00,431.2,431.42,431.08,431.41,47622.0,409.3392,409.5481,409.2253,409.5386,47622.0
2022-01-11 15:45:00,431.38,431.49,431.23,431.32,35479.0,409.5101,409.6145,409.3677,409.4532,35479.0
2022-01-11 15:50:00,431.36,431.45,430.78,431.16,99299.0,409.4911,409.5766,408.9405,409.3013,99299.0
2022-01-11 15:55:00,431.14,431.95,431.14,431.85,463354.0,409.2823,410.0512,409.2823,409.9563,463354.0
2022-01-12 09:30:00,433.52,434.55,433.42,434.03,301955.0,411.5416,412.5194,411.4467,412.0258,301955.0
2022-01-12 09:35:00,434.03,434.08,433.1,433.89,169296.0,412.0258,412.0732,411.1429,411.8929,169296.0
2022-01-12 09:40:00,433.97,434.07,432.91,433.38,100663.0,411.9688,412.0637,410.9625,411.4087,100663.0
2022-01-12 09:45:00,433.48,433.83,433.23,433.77,77049.0,411.5037,411.8359,411.2663,411.779,77049.0
2022-01-12 09:50:00,433.8,434.4,433.57,434.22,88571.0,411.8074,412.377,411.5891,412.2061,88571.0
2022-01-12 09:55:00,434.24,434.53,433.86,434.5,80363.0,412.2251,412.5004,411.8644,412.4719,80363.0
2022-01-12 10:00:00,434.54,434.74,434.17,434.36,61542.0,412.5099,412.6998,412.1587,412.339,61542.0
2022-01-12 10:05:00,434.38,434.84,433.99,434.84,67034.0,412.358,412.7947,411.9878,412.7947,67034.0
2022-01-12 10:10:00,434.84,435.04,434.63,434.9,76741.0,412.7947,412.9846,412.5954,412.8517,76741.0
2022-01-12 10:15:00,434.93,434.93,434.51,434.77,54521.0,412.8801,412.8801,412.4814,412.7283,54521.0
2022-01-12 10:20:00,434.79,434.92,434.45,434.54,43878.0,412.7472,412.8706,412.4245,412.5099,43878.0
2022-01-12 10:25:00,434.54,434.59,434.16,434.3,77114.0,412.5099,412.5574,412.1492,412.2821,77114.0
2022-01-12 10:30:00,434.29,434.39,433.43,433.84,111042.0,412.2726,412.3675,411.4562,411.8454,111042.0
2022-01-12 10:35:00,433.8,434.06,432.96,432.96,55161.0,411.8074,412.0542,411.01,411.01,55161.0
2022-01-12 10:40:00,432.96,433.33,432.24,432.73,122043.0,411.01,411.3613,410.3265,410.7917,122043.0
2022-01-12 10:45:00,432.72,433.16,432.48,432.52,70180.0,410.7822,411.1999,410.5543,410.5923,70180.0
2022-01-12 10:50:00,432.56,432.71,432.21,432.49,57461.0,410.6303,410.7727,410.298,410.5638,57461.0
2022-01-12 10:55:00,432.48,433.0,432.23,432.77,57552.0,410.5543,411.048,410.317,410.8296,57552.0
2022-01-12 11:00:00,432.77,433.22,432.49,432.55,81368.0,410.8296,411.2568,410.5638,410.6208,81368.0
2022-01-12 11:05:00,432.54,432.75,431.41,432.01,140258.0,410.6113,410.8107,409.5386,410.1082,140258.0
2022-01-12 11:10:00,432.02,432.18,431.64,431.67,71522.0,410.1177,410.2696,409.7569,409.7854,71522.0
2022-01-12 11:15:00,431.6,432.01,431.14,431.82,96054.0,409.719,410.1082,409.2823,409.9278,96054.0
2022-01-12 11:20:00,431.81,432.02,431.49,431.97,80509.0,409.9183,410.1177,409.6145,410.0702,80509.0
2022-01-12 11:25:00,431.97,432.62,431.83,432.43,79614.0,410.0702,410.6873,409.9373,410.5069,79614.0
2022-01-12 11:30:00,432.46,433.06,432.4,432.86,58225.0,410.5354,411.1049,410.4784,410.9151,58225.0
2022-01-12 11:35:00,432.88,433.2,432.8,432.93,42751.0,410.9341,411.2378,410.8581,410.9815,42751.0
2022-01-12 11:40:00,432.94,433.49,432.79,432.94,72821.0,410.991,411.5131,410.8486,410.991,72821.0
2022-01-12 11:45:00,432.94,433.22,432.82,432.88,32707.0,410.991,411.2568,410.8771,410.9341,32707.0
2022-01-12 11:50:00,432.87,433.26,432.8,433.21,32563.0,410.9246,411.2948,410.8581,411.2473,32563.0
2022-01-12 11:55:00,433.22,433.28,432.71,432.99,45394.0,411.2568,411.3138,410.7727,411.0385,45394.0
2022-01-12 12:00:00,433.02,433.22,432.85,433.05,45756.0,411.067,411.2568,410.9056,411.0955,45756.0
2022-01-12 12:05:00,433.06,433.06,432.32,432.6,45483.0,411.1049,411.1049,410.4025,410.6683,45483.0
2022-01-12 12:10:00,432.62,432.76,432.34,432.58,27574.0,410.6873,410.8202,410.4214,410.6493,27574.0
2022-01-12 12:15:00,432.53,433.03,432.42,432.94,45388.0,410.6018,411.0765,410.4974,410.991,45388.0
2022-01-12 12:20:00,432.94,433.05,432.79,432.98,57465.0,410.991,411.0955,410.8486,411.029,57465.0
2022-01-12 12:25:00,432.98,433.28,432.93,432.96,88194.0,411.029,411.3138,410.9815,411.01,88194.0
2022-01-12 12:30:00,432.96,433.15,432.9,433.06,55469.0,411.01,411.1904,410.9531,411.1049,55469.0
2022-01-12 12:35:00,433.06,433.52,433.06,433.07,100412.0,411.1049,411.5416,411.1049,411.1144,100412.0
2022-01-12 12:40:00,433.1,433.3,433.02,433.11,50126.0,411.1429,411.3328,411.067,411.1524,50126.0
2022-01-12 12:45:00,433.16,433.3,432.94,433.23,53566.0,411.1999,411.3328,410.991,411.2663,53566.0
2022-01-12 12:50:00,433.25,433.67,433.2,433.66,75271.0,411.2853,411.684,411.2378,411.6745,75271.0
2022-01-12 12:55:00,433.63,433.8,433.59,433.66,67854.0,411.646,411.8074,411.6081,411.6745,67854.0
2022-01-12 13:00:00,433.68,433.71,433.32,433.56,65598.0,411.6935,411.722,411.3518,411.5796,65598.0
2022-01-12 13:05:00,433.54,433.58,433.4,433.44,79808.0,411.5606,411.5986,411.4277,411.4657,79808.0
2022-01-12 13:10:00,433.51,433.65,432.97,433.12,72184.0,411.5321,411.665,411.0195,411.1619,72184.0
2022-01-12 13:15:00,433.12,433.12,432.79,433.03,112488.0,411.1619,411.1619,410.8486,411.0765,112488.0
2022-01-12 13:20:00,433.03,433.03,432.82,432.92,45918.0,411.0765,411.0765,410.8771,410.972,45918.0
2022-01-12 13:25:00,432.89,433.22,432.74,432.86,59468.0,410.9436,411.2568,410.8012,410.9151,59468.0
2022-01-12 13:30:00,432.86,433.12,432.62,433.03,69010.0,410.9151,411.1619,410.6873,411.0765,69010.0
2022-01-12 13:35:00,433.03,433.03,432.59,432.76,56316.0,411.0765,411.0765,410.6588,410.8202,56316.0
2022-01-12 13:40:00,432.78,433.01,432.74,432.91,41926.0,410.8391,411.0575,410.8012,410.9625,41926.0
2022-01-12 13:45:00,432.87,433.1,432.73,432.79,33236.0,410.9246,411.1429,410.7917,410.8486,33236.0
2022-01-12 13:50:00,432.76,432.82,432.23,432.46,70632.0,410.8202,410.8771,410.317,410.5354,70632.0
2022-01-12 13:55:00,432.46,432.61,432.37,432.41,28412.0,410.5354,410.6778,410.4499,410.4879,28412.0
2022-01-12 14:00:00,432.42,432.46,431.89,432.05,77286.0,410.4974,410.5354,409.9943,410.1461,77286.0
2022-01-12 14:05:00,431.98,432.41,431.98,432.22,38283.0,410.0797,410.4879,410.0797,410.3075,38283.0
2022-01-12 14:10:00,432.16,432.55,432.08,432.52,34172.0,410.2506,410.6208,410.1746,410.5923,34172.0
2022-01-12 14:15:00,432.47,432.66,432.44,432.56,34190.0,410.5449,410.7252,410.5164,410.6303,34190.0
2022-01-12 14:20:00,432.56,432.96,432.54,432.95,39396.0,410.6303,411.01,410.6113,411.0005,39396.0
2022-01-12 14:25:00,432.94,433.16,432.88,433.14,21778.0,410.991,411.1999,410.9341,411.1809,21778.0
2022-01-12 14:30:00,433.1,433.15,432.58,432.7,105465.0,411.1429,411.1904,410.6493,410.7632,105465.0
2022-01-12 14:35:00,432.67,432.95,432.61,432.9,20418.0,410.7347,411.0005,410.6778,410.9531,20418.0
2022-01-12 14:40:00,432.91,432.91,432.42,432.43,31344.0,410.9625,410.9625,410.4974,410.5069,31344.0
2022-01-12 14:45:00,432.47,432.79,432.39,432.72,22965.0,410.5449,410.8486,410.4689,410.7822,22965.0
2022-01-12 14:50:00,432.73,432.97,432.73,432.93,15793.0,410.7917,411.0195,410.7917,410.9815,15793.0
2022-01-12 14:55:00,432.92,433.11,432.89,432.91,23505.0,410.972,411.1524,410.9436,410.9625,23505.0
2022-01-12 15:00:00,432.93,433.07,432.23,432.53,74054.0,410.9815,411.1144,410.317,410.6018,74054.0
2022-01-12 15:05:00,432.51,432.57,432.21,432.26,48567.0,410.5828,410.6398,410.298,410.3455,48567.0
2022-01-12 15:10:00,432.29,432.7,432.28,432.7,52352.0,410.374,410.7632,410.3645,410.7632,52352.0
2022-01-12 15:15:00,432.72,432.87,432.52,432.56,63074.0,410.7822,410.9246,410.5923,410.6303,63074.0
2022-01-12 15:20:00,432.57,432.8,432.48,432.54,36078.0,410.6398,410.8581,410.5543,410.6113,36078.0
2022-01-12 15:25:00,432.46,432.6,432.23,432.58,24857.0,410.5354,410.6683,410.317,410.6493,24857.0
2022-01-12 15:30:00,432.54,432.81,432.37,432.41,48274.0,410.6113,410.8676,410.4499,410.4879,48274.0
2022-01-12 15:35:00,432.42,432.61,432.23,432.34,34720.0,410.4974,410.6778,410.317,410.4214,34720.0
2022-01-12 15:40:00,432.36,432.91,432.29,432.85,39860.0,410.4404,410.9625,410.374,410.9056,39860.0
2022-01-12 15:45:00,432.87,433.32,432.78,432.95,66475.0,410.9246,411.3518,410.8391,411.0005,66475.0
2022-01-12 15:50:00,432.94,433.62,432.94,433.36,95445.0,410.991,411.6366,410.991,411.3897,95445.0
2022-01-12 15:55:00,433.38,433.55,432.67,433.12,200579.0,411.4087,411.5701,410.7347,411.1619,200579.0
2022-01-13 09:30:00,434.13,434.52,433.82,434.03,173356.0,412.1207,412.4909,411.8264,412.0258,173356.0
2022-01-13 09:35:00,433.96,434.47,433.69,434.41,90425.0,411.9593,412.4435,411.703,412.3865,90425.0
2022-01-13 09:40:00,434.42,434.6,433.79,434.22,53309.0,412.396,412.5669,411.7979,412.2061,53309.0
2022-01-13 09:45:00,434.29,434.29,433.94,434.22,45888.0,412.2726,412.2726,411.9403,412.2061,45888.0
2022-01-13 09:50:00,434.31,434.36,433.93,434.14,186939.0,412.2916,412.339,411.9308,412.1302,186939.0
2022-01-13 09:55:00,434.25,434.72,434.17,434.17,33488.0,412.2346,412.6808,412.1587,412.1587,33488.0
2022-01-13 10:00:00,434.22,434.4,433.63,433.68,22648.0,412.2061,412.377,411.646,411.6935,22648.0
2022-01-13 10:05:00,433.74,433.82,433.46,433.5,25839.0,411.7505,411.8264,411.4847,411.5226,25839.0
2022-01-13 10:10:00,433.46,433.46,433.12,433.15,40926.0,411.4847,411.4847,411.1619,411.1904,40926.0
2022-01-13 10:15:00,433.1,433.26,432.56,432.67,59631.0,411.1429,411.2948,410.6303,410.7347,59631.0
2022-01-13 10:20:00,432.78,433.04,432.72,432.93,19926.0,410.8391,411.086,410.7822,410.9815,19926.0
2022-01-13 10:25:00,432.92,433.17,432.64,433.16,22632.0,410.972,411.2094,410.7062,411.1999,22632.0
2022-01-13 10:30:00,433.12,433.38,432.45,432.67,35459.0,411.1619,411.4087,410.5259,410.7347,35459.0
2022-01-13 10:35:00,432.66,432.83,432.39,432.62,55848.0,410.7252,410.8866,410.4689,410.6873,55848.0
2022-01-13 10:40:00,432.55,432.83,432.39,432.46,67005.0,410.6208,410.8866,410.4689,410.5354,67005.0
2022-01-13 10:45:00,432.51,432.84,432.26,432.5,30396.0,410.5828,410.8961,410.3455,410.5733,30396.0
2022-01-13 10:50:00,432.46,432.46,431.33,431.66,74779.0,410.5354,410.5354,409.4627,409.7759,74779.0
2022-01-13 10:55:00,431.7,432.17,431.7,432.05,38121.0,409.8139,410.2601,409.8139,410.1461,38121.0
2022-01-13 11:00:00,431.99,432.37,431.61,432.02,49337.0,410.0892,410.4499,409.7285,410.1177,49337.0
2022-01-13 11:05:00,431.95,432.37,431.83,432.16,47725.0,410.0512,410.4499,409.9373,410.2506,47725.0
2022-01-13 11:10:00,432.08,432.08,431.57,431.72,59653.0,410.1746,410.1746,409.6905,409.8329,59653.0
2022-01-13 11:15:00,431.72,432.09,431.65,431.78,76096.0,409.8329,410.1841,409.7664,409.8898,76096.0
2022-01-13 11:20:00,431.83,432.64,431.7,432.6,47207.0,409.9373,410.7062,409.8139,410.6683,47207.0
2022-01-13 11:25:00,432.6,433.06,432.53,432.97,63692.0,410.6683,411.1049,410.6018,411.0195,63692.0
2022-01-13 11:30:00,432.96,433.12,432.72,432.91,40573.0,411.01,411.1619,410.7822,410.9625,40573.0
2022-01-13 11:35:00,432.89,433.33,432.89,433.2,34643.0,410.9436,411.3613,410.9436,411.2378,34643.0
2022-01-13 11:40:00,433.21,433.31,433.1,433.15,17529.0,411.2473,411.3423,411.1429,411.1904,17529.0
2022-01-13 11:45:00,433.18,433.24,432.97,433.0,36238.0,411.2189,411.2758,411.0195,411.048,36238.0
2022-01-13 11:50:00,433.01,433.19,432.74,433.17,45194.0,411.0575,411.2284,410.8012,411.2094,45194.0
2022-01-13 11:55:00,433.17,433.17,432.88,432.92,21337.0,411.2094,411.2094,410.9341,410.972,21337.0
2022-01-13 12:00:00,432.88,432.88,431.99,432.05,50595.0,410.9341,410.9341,410.0892,410.1461,50595.0
2022-01-13 12:05:00,432.05,432.3,431.94,432.17,28950.0,410.1461,410.3835,410.0417,410.2601,28950.0
2022-01-13 12:10:00,432.17,432.22,431.63,431.66,44293.0,410.2601,410.3075,409.7474,409.7759,44293.0
2022-01-13 12:15:00,431.65,431.65,430.23,430.39,131736.0,409.7664,409.7664,408.4184,408.5703,131736.0
2022-01-13 12:20:00,430.37,430.37,429.52,430.12,100355.0,408.5513,408.5513,407.7444,408.314,100355.0
2022-01-13 12:25:00,430.08,430.32,429.86,429.99,50867.0,408.276,408.5039,408.0672,408.1906,50867.0
2022-01-13 12:30:00,429.91,430.44,429.47,430.4,90094.0,408.1146,408.6178,407.6969,408.5798,90094.0
2022-01-13 12:35:00,430.37,430.74,430.07,430.47,59849.0,408.5513,408.9026,408.2665,408.6463,59849.0
2022-01-13 12:40:00,430.52,430.52,429.96,429.98,44631.0,408.6937,408.6937,408.1621,408.1811,44631.0
2022-01-13 12:45:00,430.0,430.29,429.24,429.43,86679.0,408.2001,408.4754,407.4786,407.659,86679.0
2022-01-13 12:50:00,429.37,429.91,429.27,429.61,67008.0,407.602,408.1146,407.5071,407.8299,67008.0
2022-01-13 12:55:00,429.56,429.97,429.47,429.9,43667.0,407.7824,408.1716,407.6969,408.1051,43667.0
2022-01-13 13:00:00,429.87,430.15,429.31,430.06,97473.0,408.0767,408.3425,407.5451,408.257,97473.0
2022-01-13 13:05:00,430.03,430.68,429.92,430.35,58363.0,408.2286,408.8456,408.1241,408.5323,58363.0
2022-01-13 13:10:00,430.36,430.54,430.06,430.31,25296.0,408.5418,408.7127,408.257,408.4944,25296.0
2022-01-13 13:15:00,430.29,430.68,430.18,430.33,49778.0,408.4754,408.8456,408.371,408.5133,49778.0
2022-01-13 13:20:00,430.34,431.03,430.2,430.83,61103.0,408.5228,409.1779,408.3899,408.988,61103.0
2022-01-13 13:25:00,430.83,430.99,430.32,430.69,46866.0,408.988,409.1399,408.5039,408.8551,46866.0
2022-01-13 13:30:00,430.68,430.68,430.33,430.4,34633.0,408.8456,408.8456,408.5133,408.5798,34633.0
2022-01-13 13:35:00,430.37,430.61,430.09,430.47,59129.0,408.5513,408.7792,408.2855,408.6463,59129.0
2022-01-13 13:40:00,430.44,430.44,430.08,430.21,51514.0,408.6178,408.6178,408.276,408.3994,51514.0
2022-01-13 13:45:00,430.22,430.58,430.18,430.5,69175.0,408.4089,408.7507,408.371,408.6747,69175.0
2022-01-13 13:50:00,430.47,430.56,430.27,430.56,35981.0,408.6463,408.7317,408.4564,408.7317,35981.0
2022-01-13 13:55:00,430.56,430.89,430.47,430.85,49526.0,408.7317,409.045,408.6463,409.007,49526.0
2022-01-13 14:00:00,430.86,431.34,430.7,431.15,79469.0,409.0165,409.4721,408.8646,409.2918,79469.0
2022-01-13 14:05:00,431.19,431.19,430.83,431.03,46941.0,409.3297,409.3297,408.988,409.1779,46941.0
2022-01-13 14:10:00,431.03,431.03,430.6,430.64,51260.0,409.1779,409.1779,408.7697,408.8076,51260.0
2022-01-13 14:15:00,430.65,430.73,429.81,430.09,64555.0,408.8171,408.8931,408.0197,408.2855,64555.0
2022-01-13 14:20:00,430.08,430.21,429.86,430.1,35888.0,408.276,408.3994,408.0672,408.295,35888.0
2022-01-13 14:25:00,430.03,430.11,429.69,429.75,32666.0,408.2286,408.3045,407.9058,407.9628,32666.0
2022-01-13 14:30:00,429.7,429.83,429.25,429.74,96589.0,407.9153,408.0387,407.4881,407.9533,96589.0
2022-01-13 14:35:00,429.73,429.84,429.15,429.15,47733.0,407.9438,408.0482,407.3932,407.3932,47733.0
2022-01-13 14:40:00,429.17,429.62,429.14,429.52,74697.0,407.4122,407.8393,407.3837,407.7444,74697.0
2022-01-13 14:45:00,429.51,429.69,429.19,429.22,46315.0,407.7349,407.9058,407.4311,407.4596,46315.0
2022-01-13 14:50:00,429.24,429.63,429.13,429.52,88116.0,407.4786,407.8488,407.3742,407.7444,88116.0
2022-01-13 14:55:00,429.52,429.86,429.51,429.64,63572.0,407.7444,408.0672,407.7349,407.8583,63572.0
2022-01-13 15:00:00,429.67,429.67,428.49,428.67,122667.0,407.8868,407.8868,406.7666,406.9375,122667.0
2022-01-13 15:05:00,428.72,429.01,428.5,428.51,57118.0,406.985,407.2603,406.7761,406.7856,57118.0
2022-01-13 15:10:00,428.5,428.6,428.04,428.31,133167.0,406.7761,406.8711,406.3394,406.5958,133167.0
2022-01-13 15:15:00,428.28,428.77,428.07,428.57,117234.0,406.5673,407.0324,406.3679,406.8426,117234.0
2022-01-13 15:20:00,428.59,428.69,427.99,428.17,83360.0,406.8616,406.9565,406.292,406.4629,83360.0
2022-01-13 15:25:00,428.22,428.65,428.1,428.65,63436.0,406.5103,406.9185,406.3964,406.9185,63436.0
2022-01-13 15:30:00,428.59,428.92,428.36,428.61,33695.0,406.8616,407.1748,406.6432,406.8805,33695.0
2022-01-13 15:35:00,428.5,428.61,427.58,427.66,82554.0,406.7761,406.8805,405.9028,405.9787,82554.0
2022-01-13 15:40:00,427.65,427.97,427.6,427.65,59953.0,405.9692,406.273,405.9218,405.9692,59953.0
2022-01-13 15:45:00,427.6,427.72,426.9,427.03,54785.0,405.9218,406.0357,405.2572,405.3807,54785.0
2022-01-13 15:50:00,426.99,427.08,426.28,426.46,210649.0,405.3427,405.4281,404.6687,404.8395,210649.0
2022-01-13 15:55:00,426.53,427.32,426.09,427.09,332319.0,404.906,405.6559,404.4883,405.4376,332319.0
2022-01-14 09:30:00,423.94,424.45,423.59,423.91,315415.0,402.4473,402.9315,402.1151,402.4188,315415.0
2022-01-14 09:35:00,423.89,425.77,423.65,425.41,191668.0,402.3998,404.1845,402.172,403.8428,191668.0
2022-01-14 09:40:00,425.44,425.92,424.97,425.5,73800.0,403.8713,404.3269,403.4251,403.9282,73800.0
2022-01-14 09:45:00,425.53,426.44,425.32,425.48,106163.0,403.9567,404.8206,403.7573,403.9092,106163.0
2022-01-14 09:50:00,425.5,426.3,425.31,426.23,68053.0,403.9282,404.6877,403.7479,404.6212,68053.0
2022-01-14 09:55:00,426.19,427.02,426.18,426.95,97662.0,404.5832,405.3712,404.5737,405.3047,97662.0
2022-01-14 10:00:00,426.93,427.1,425.57,426.01,123149.0,405.2857,405.4471,403.9947,404.4124,123149.0
2022-01-14 10:05:00,425.96,426.78,425.96,426.52,82102.0,404.3649,405.1433,404.3649,404.8965,82102.0
2022-01-14 10:10:00,426.48,427.0,425.87,426.03,89719.0,404.8585,405.3522,404.2795,404.4313,89719.0
2022-01-14 10:15:00,426.07,427.35,426.03,427.25,99505.0,404.4693,405.6844,404.4313,405.5895,99505.0
2022-01-14 10:20:00,427.26,427.3,425.83,425.87,116532.0,405.599,405.637,404.2415,404.2795,116532.0
2022-01-14 10:25:00,425.9,426.17,425.35,425.71,106442.0,404.3079,404.5643,403.7858,404.1276,106442.0
2022-01-14 10:30:00,425.74,425.89,425.14,425.87,149745.0,404.1561,404.2984,403.5865,404.2795,149745.0
2022-01-14 10:35:00,425.83,425.92,424.88,425.32,151825.0,404.2415,404.3269,403.3397,403.7573,151825.0
2022-01-14 10:40:00,425.37,425.37,424.73,424.9,90477.0,403.8048,403.8048,403.1973,403.3586,90477.0
2022-01-14 10:45:00,424.89,425.65,424.73,425.39,91495.0,403.3491,404.0706,403.1973,403.8238,91495.0
2022-01-14 10:50:00,425.46,425.53,424.57,425.05,94780.0,403.8902,403.9567,403.0454,403.501,94780.0
2022-01-14 10:55:00,425.03,425.39,424.75,425.3,74508.0,403.482,403.8238,403.2162,403.7384,74508.0
2022-01-14 11:00:00,425.3,426.01,424.56,424.96,123367.0,403.7384,404.4124,403.0359,403.4156,123367.0
2022-01-14 11:05:00,424.89,424.89,424.15,424.21,100449.0,403.3491,403.3491,402.6467,402.7036,100449.0
2022-01-14 11:10:00,424.22,424.38,423.89,424.03,94905.0,402.7131,402.865,402.3998,402.5327,94905.0
2022-01-14 11:15:00,423.98,424.14,423.57,423.79,77523.0,402.4853,402.6372,402.0961,402.3049,77523.0
2022-01-14 11:20:00,423.78,424.26,423.65,424.23,77898.0,402.2954,402.7511,402.172,402.7226,77898.0
2022-01-14 11:25:00,424.19,424.81,424.04,424.26,79486.0,402.6846,403.2732,402.5422,402.7511,79486.0
2022-01-14 11:30:00,424.24,424.85,423.91,424.52,119099.0,402.7321,403.3112,402.4188,402.9979,119099.0
2022-01-14 11:35:00,424.56,425.15,424.5,424.95,88902.0,403.0359,403.596,402.9789,403.4061,88902.0
2022-01-14 11:40:00,424.97,425.59,424.81,425.35,93555.0,403.4251,404.0137,403.2732,403.7858,93555.0
2022-01-14 11:45:00,425.34,425.97,425.23,425.74,76736.0,403.7763,404.3744,403.6719,404.1561,76736.0
2022-01-14 11:50:00,425.75,425.92,425.52,425.71,71897.0,404.1655,404.3269,403.9472,404.1276,71897.0
2022-01-14 11:55:00,425.73,425.96,425.51,425.62,88020.0,404.1466,404.3649,403.9377,404.0421,88020.0
2022-01-14 12:00:00,425.58,425.77,425.13,425.14,80168.0,404.0042,404.1845,403.577,403.5865,80168.0
2022-01-14 12:05:00,425.18,425.65,425.13,425.62,89763.0,403.6244,404.0706,403.577,404.0421,89763.0
2022-01-14 12:10:00,425.56,425.91,424.99,425.12,45927.0,403.9852,404.3174,403.4441,403.5675,45927.0
2022-01-14 12:15:00,425.13,425.4,425.04,425.18,38577.0,403.577,403.8333,403.4915,403.6244,38577.0
2022-01-14 12:20:00,425.2,425.2,424.58,424.65,54576.0,403.6434,403.6434,403.0549,403.1213,54576.0
2022-01-14 12:25:00,424.65,425.13,424.54,425.04,43581.0,403.1213,403.577,403.0169,403.4915,43581.0
2022-01-14 12:30:00,424.98,425.22,424.85,425.16,46556.0,403.4346,403.6624,403.3112,403.6055,46556.0
2022-01-14 12:35:00,425.17,425.55,425.08,425.17,61259.0,403.6149,403.9757,403.5295,403.6149,61259.0
2022-01-14 12:40:00,425.13,425.13,424.63,424.74,52104.0,403.577,403.577,403.1023,403.2067,52104.0
2022-01-14 12:45:00,424.76,424.76,423.89,424.04,57874.0,403.2257,403.2257,402.3998,402.5422,57874.0
2022-01-14 12:50:00,424.04,424.17,423.66,423.82,61351.0,402.5422,402.6656,402.1815,402.3334,61351.0
2022-01-14 12:55:00,423.84,423.84,423.4,423.5,81302.0,402.3524,402.3524,401.9347,402.0296,81302.0
2022-01-14 13:00:00,423.47,423.96,423.26,423.8,53578.0,402.0011,402.4663,401.8018,402.3144,53578.0
2022-01-14 13:05:00,423.83,423.92,423.37,423.44,38351.0,402.3429,402.4283,401.9062,401.9727,38351.0
2022-01-14 13:10:00,423.45,423.78,423.11,423.73,76436.0,401.9821,402.2954,401.6594,402.248,76436.0
2022-01-14 13:15:00,423.72,423.9,423.48,423.63,58968.0,402.2385,402.4093,402.0106,402.153,58968.0
2022-01-14 13:20:00,423.63,423.63,422.81,422.89,111216.0,402.153,402.153,401.3746,401.4505,111216.0
2022-01-14 13:25:00,422.9,423.35,422.89,423.31,45974.0,401.46,401.8872,401.4505,401.8492,45974.0
2022-01-14 13:30:00,423.27,423.64,422.89,423.01,73215.0,401.8113,402.1625,401.4505,401.5645,73215.0
2022-01-14 13:35:00,423.0,423.41,422.9,423.25,80758.0,401.555,401.9442,401.46,401.7923,80758.0
2022-01-14 13:40:00,423.26,424.02,423.17,423.95,84333.0,401.8018,402.5233,401.7163,402.4568,84333.0
2022-01-14 13:45:00,423.93,423.99,423.52,423.83,54227.0,402.4378,402.4948,402.0486,402.3429,54227.0
2022-01-14 13:50:00,423.82,424.34,423.73,424.24,68365.0,402.3334,402.827,402.248,402.7321,68365.0
2022-01-14 13:55:00,424.24,424.87,424.14,424.72,55708.0,402.7321,403.3302,402.6372,403.1878,55708.0
2022-01-14 14:00:00,424.67,425.27,424.67,424.87,67512.0,403.1403,403.7099,403.1403,403.3302,67512.0
2022-01-14 14:05:00,424.93,424.98,424.52,424.73,101098.0,403.3871,403.4346,402.9979,403.1973,101098.0
2022-01-14 14:10:00,424.7,424.84,424.31,424.81,35352.0,403.1688,403.3017,402.7985,403.2732,35352.0
2022-01-14 14:15:00,424.83,425.05,424.57,424.81,49093.0,403.2922,403.501,403.0454,403.2732,49093.0
2022-01-14 14:20:00,424.85,425.17,424.69,425.12,43647.0,403.3112,403.6149,403.1593,403.5675,43647.0
2022-01-14 14:25:00,425.14,425.29,424.27,424.27,60083.0,403.5865,403.7289,402.7606,402.7606,60083.0
2022-01-14 14:30:00,424.26,425.31,424.24,425.26,78330.0,402.7511,403.7479,402.7321,403.7004,78330.0
2022-01-14 14:35:00,425.24,425.77,425.17,425.44,84625.0,403.6814,404.1845,403.6149,403.8713,84625.0
2022-01-14 14:40:00,425.44,425.47,424.83,424.83,65860.0,403.8713,403.8997,403.2922,403.2922,65860.0
2022-01-14 14:45:00,424.87,425.45,424.8,425.24,57294.0,403.3302,403.8808,403.2637,403.6814,57294.0
2022-01-14 14:50:00,425.22,425.65,425.19,425.3,72791.0,403.6624,404.0706,403.6339,403.7384,72791.0
2022-01-14 14:55:00,425.31,425.52,425.0,425.0,46611.0,403.7479,403.9472,403.4536,403.4536,46611.0
2022-01-14 15:00:00,424.99,425.96,424.99,425.74,91904.0,403.4441,404.3649,403.4441,404.1561,91904.0
2022-01-14 15:05:00,425.81,425.93,425.13,425.2,78946.0,404.2225,404.3364,403.577,403.6434,78946.0
2022-01-14 15:10:00,425.21,425.71,425.1,425.53,57240.0,403.6529,404.1276,403.5485,403.9567,57240.0
2022-01-14 15:15:00,425.54,426.45,425.3,426.29,82162.0,403.9662,404.8301,403.7384,404.6782,82162.0
2022-01-14 15:20:00,426.29,426.78,426.23,426.68,74538.0,404.6782,405.1433,404.6212,405.0484,74538.0
2022-01-14 15:25:00,426.66,426.67,426.21,426.25,80834.0,405.0294,405.0389,404.6022,404.6402,80834.0
2022-01-14 15:30:00,426.29,426.86,426.29,426.77,84888.0,404.6782,405.2193,404.6782,405.1338,84888.0
2022-01-14 15:35:00,426.77,427.07,426.61,426.85,85828.0,405.1338,405.4186,404.9819,405.2098,85828.0
2022-01-14 15:40:00,426.85,427.13,426.64,427.08,109885.0,405.2098,405.4756,405.0104,405.4281,109885.0
2022-01-14 15:45:00,427.08,427.35,426.47,426.88,162706.0,405.4281,405.6844,404.849,405.2383,162706.0
2022-01-14 15:50:00,426.9,427.58,426.83,427.3,201937.0,405.2572,405.9028,405.1908,405.637,201937.0
2022-01-14 15:55:00,427.28,427.47,426.8,427.2,268144.0,405.618,405.7983,405.1623,405.542,268144.0
2022-01-18 09:30:00,422.61,422.87,421.62,421.7,520468.0,401.1847,401.4316,400.2449,400.3209,520468.0
2022-01-18 09:35:00,421.63,421.75,420.77,421.22,204550.0,400.2544,400.3683,399.438,399.8652,204550.0
2022-01-18 09:40:00,421.19,422.29,420.58,421.79,200894.0,399.8367,400.881,399.2577,400.4063,200894.0
2022-01-18 09:45:00,421.81,421.92,420.69,421.04,164309.0,400.4253,400.5297,399.3621,399.6943,164309.0
2022-01-18 09:50:00,420.9,421.16,417.33,420.98,144003.0,399.5614,399.8082,396.1724,399.6374,144003.0
2022-01-18 09:55:00,420.92,421.3,420.28,421.25,113990.0,399.5804,399.9411,398.9729,399.8937,113990.0
2022-01-18 10:00:00,421.13,421.27,420.58,420.91,106024.0,399.7798,399.9127,399.2577,399.5709,106024.0
2022-01-18 10:05:00,420.96,422.13,420.88,422.08,73648.0,399.6184,400.7291,399.5424,400.6816,73648.0
2022-01-18 10:10:00,422.07,422.48,421.48,421.49,111236.0,400.6721,401.0613,400.112,400.1215,111236.0
2022-01-18 10:15:00,421.46,422.16,421.27,421.42,88773.0,400.093,400.7575,399.9127,400.0551,88773.0
2022-01-18 10:20:00,421.39,421.77,421.04,421.72,129132.0,400.0266,400.3873,399.6943,400.3399,129132.0
2022-01-18 10:25:00,421.69,422.08,421.4,422.07,87696.0,400.3114,400.6816,400.0361,400.6721,87696.0
2022-01-18 10:30:00,421.99,422.04,421.22,421.35,116223.0,400.5962,400.6436,399.8652,399.9886,116223.0
2022-01-18 10:35:00,421.33,421.48,420.85,420.93,60032.0,399.9696,400.112,399.514,399.5899,60032.0
2022-01-18 10:40:00,420.91,421.65,420.84,421.55,30149.0,399.5709,400.2734,399.5045,400.1785,30149.0
2022-01-18 10:45:00,421.57,421.8,421.0,421.1,94060.0,400.1975,400.4158,399.6564,399.7513,94060.0
2022-01-18 10:50:00,421.03,421.2,420.64,420.66,84003.0,399.6848,399.8462,399.3146,399.3336,84003.0
2022-01-18 10:55:00,420.64,420.83,420.37,420.6,136688.0,399.3146,399.495,399.0583,399.2766,136688.0
2022-01-18 11:00:00,420.64,420.94,420.41,420.72,55252.0,399.3146,399.5994,399.0963,399.3906,55252.0
2022-01-18 11:05:00,420.75,420.97,420.0,420.32,169899.0,399.419,399.6279,398.7071,399.0108,169899.0
2022-01-18 11:10:00,420.34,420.69,420.2,420.62,52890.0,399.0298,399.3621,398.8969,399.2956,52890.0
2022-01-18 11:15:00,420.62,421.1,420.61,420.94,60321.0,399.2956,399.7513,399.2861,399.5994,60321.0
2022-01-18 11:20:00,420.92,421.01,420.65,420.77,51033.0,399.5804,399.6659,399.3241,399.438,51033.0
2022-01-18 11:25:00,420.74,420.83,420.48,420.55,66250.0,399.4095,399.495,399.1627,399.2292,66250.0
2022-01-18 11:30:00,420.57,420.58,419.77,419.89,104432.0,399.2482,399.2577,398.4887,398.6026,104432.0
2022-01-18 11:35:00,419.93,420.93,419.82,420.89,116582.0,398.6406,399.5899,398.5362,399.5519,116582.0
2022-01-18 11:40:00,420.92,421.21,420.74,420.93,56606.0,399.5804,399.8557,399.4095,399.5899,56606.0
2022-01-18 11:45:00,420.93,421.36,420.93,421.26,66028.0,399.5899,399.9981,399.5899,399.9032,66028.0
2022-01-18 11:50:00,421.24,421.7,421.21,421.23,48919.0,399.8842,400.3209,399.8557,399.8747,48919.0
2022-01-18 11:55:00,421.23,421.31,420.98,421.15,91130.0,399.8747,399.9506,399.6374,399.7988,91130.0
2022-01-18 12:00:00,421.16,421.31,420.2,420.21,89659.0,399.8082,399.9506,398.8969,398.9064,89659.0
2022-01-18 12:05:00,420.19,420.25,419.91,420.19,84051.0,398.8874,398.9444,398.6216,398.8874,84051.0
2022-01-18 12:10:00,420.21,420.52,420.08,420.49,57728.0,398.9064,399.2007,398.783,399.1722,57728.0
2022-01-18 12:15:00,420.47,420.76,420.13,420.54,68631.0,399.1532,399.4285,398.8305,399.2197,68631.0
2022-01-18 12:20:00,420.57,420.64,419.88,419.98,59744.0,399.2482,399.3146,398.5931,398.6881,59744.0
2022-01-18 12:25:00,419.99,420.07,419.77,420.01,69770.0,398.6976,398.7735,398.4887,398.7165,69770.0
2022-01-18 12:30:00,420.0,420.16,419.5,420.13,70760.0,398.7071,398.8589,398.2324,398.8305,70760.0
2022-01-18 12:35:00,420.12,420.15,419.66,419.83,48891.0,398.821,398.8494,398.3843,398.5457,48891.0
2022-01-18 12:40:00,419.84,420.08,419.7,419.74,42400.0,398.5552,398.783,398.4223,398.4602,42400.0
2022-01-18 12:45:00,419.72,419.89,419.18,419.25,105434.0,398.4412,398.6026,397.9286,397.9951,105434.0
2022-01-18 12:50:00,419.28,419.58,419.11,419.14,65227.0,398.0236,398.3083,397.8622,397.8907,65227.0
2022-01-18 12:55:00,419.21,419.42,418.98,419.03,58386.0,397.9571,398.1565,397.7388,397.7862,58386.0
2022-01-18 13:00:00,419.05,419.18,418.75,419.03,63620.0,397.8052,397.9286,397.5204,397.7862,63620.0
2022-01-18 13:05:00,419.01,419.35,418.79,419.3,59031.0,397.7672,398.09,397.5584,398.0425,59031.0
2022-01-18 13:10:00,419.3,419.67,419.16,419.6,67686.0,398.0425,398.3938,397.9096,398.3273,67686.0
2022-01-18 13:15:00,419.51,419.95,419.42,419.7,48860.0,398.2419,398.6596,398.1565,398.4223,48860.0
2022-01-18 13:20:00,419.67,419.83,418.99,419.13,47543.0,398.3938,398.5457,397.7483,397.8812,47543.0
2022-01-18 13:25:00,419.14,419.34,418.92,419.3,49006.0,397.8907,398.0805,397.6818,398.0425,49006.0
2022-01-18 13:30:00,419.28,419.44,419.04,419.42,42401.0,398.0236,398.1754,397.7957,398.1565,42401.0
2022-01-18 13:35:00,419.43,419.88,419.35,419.81,69361.0,398.166,398.5931,398.09,398.5267,69361.0
2022-01-18 13:40:00,419.8,420.21,419.66,420.14,77216.0,398.5172,398.9064,398.3843,398.84,77216.0
2022-01-18 13:45:00,420.12,420.35,419.74,419.84,108021.0,398.821,399.0393,398.4602,398.5552,108021.0
2022-01-18 13:50:00,419.86,420.23,419.7,419.79,80742.0,398.5742,398.9254,398.4223,398.5077,80742.0
2022-01-18 13:55:00,419.8,420.42,419.75,420.29,137165.0,398.5172,399.1058,398.4697,398.9824,137165.0
2022-01-18 14:00:00,420.28,420.66,420.22,420.43,125531.0,398.9729,399.3336,398.9159,399.1153,125531.0
2022-01-18 14:05:00,420.45,420.69,420.3,420.41,59182.0,399.1342,399.3621,398.9918,399.0963,59182.0
2022-01-18 14:10:00,420.48,420.63,420.24,420.24,44313.0,399.1627,399.3051,398.9349,398.9349,44313.0
2022-01-18 14:15:00,420.24,420.68,420.23,420.65,47570.0,398.9349,399.3526,398.9254,399.3241,47570.0
2022-01-18 14:20:00,420.67,420.67,420.09,420.16,80826.0,399.3431,399.3431,398.7925,398.8589,80826.0
2022-01-18 14:25:00,420.18,420.43,419.91,420.34,49676.0,398.8779,399.1153,398.6216,399.0298,49676.0
2022-01-18 14:30:00,420.3,421.22,420.3,420.96,88806.0,398.9918,399.8652,398.9918,399.6184,88806.0
2022-01-18 14:35:00,420.93,421.26,420.9,421.12,63593.0,399.5899,399.9032,399.5614,399.7703,63593.0
2022-01-18 14:40:00,421.07,421.22,420.85,420.9,79166.0,399.7228,399.8652,399.514,399.5614,79166.0
2022-01-18 14:45:00,420.91,421.44,420.8,421.38,49490.0,399.5709,400.0741,399.4665,400.0171,49490.0
2022-01-18 14:50:00,421.4,421.89,421.38,421.71,79005.0,400.0361,400.5012,400.0171,400.3304,79005.0
2022-01-18 14:55:00,421.78,421.86,421.44,421.48,91014.0,400.3968,400.4728,400.0741,400.112,91014.0
2022-01-18 15:00:00,421.5,421.66,420.85,420.99,87308.0,400.131,400.2829,399.514,399.6469,87308.0
2022-01-18 15:05:00,420.98,421.16,420.73,420.87,66715.0,399.6374,399.8082,399.4,399.5329,66715.0
2022-01-18 15:10:00,420.81,421.14,420.72,420.82,56907.0,399.476,399.7893,399.3906,399.4855,56907.0
2022-01-18 15:15:00,420.75,420.75,419.59,419.85,207680.0,399.419,399.419,398.3178,398.5647,207680.0
2022-01-18 15:20:00,419.84,420.31,419.72,420.25,72928.0,398.5552,399.0013,398.4412,398.9444,72928.0
2022-01-18 15:25:00,420.21,420.31,419.91,420.18,71711.0,398.9064,399.0013,398.6216,398.8779,71711.0
2022-01-18 15:30:00,420.16,420.35,419.82,419.89,132796.0,398.8589,399.0393,398.5362,398.6026,132796.0
2022-01-18 15:35:00,419.91,419.99,419.52,419.78,123662.0,398.6216,398.6976,398.2514,398.4982,123662.0
2022-01-18 15:40:00,419.77,419.85,418.92,418.95,129845.0,398.4887,398.5647,397.6818,397.7103,129845.0
2022-01-18 15:45:00,418.96,419.65,418.92,419.64,129419.0,397.7198,398.3748,397.6818,398.3653,129419.0
2022-01-18 15:50:00,419.67,420.21,418.66,418.73,187916.0,398.3938,398.9064,397.435,397.5014,187916.0
2022-01-18 15:55:00,418.74,419.88,418.63,419.74,371617.0,397.5109,398.5931,397.4065,398.4602,371617.0
2022-01-19 09:30:00,421.16,421.87,420.86,421.0,331348.0,399.8082,400.4823,399.5235,399.6564,331348.0
2022-01-19 09:35:00,420.95,422.53,420.86,422.29,168632.0,399.6089,401.1088,399.5235,400.881,168632.0
2022-01-19 09:40:00,422.32,422.34,421.09,421.8,115281.0,400.9094,400.9284,399.7418,400.4158,115281.0
2022-01-19 09:45:00,421.89,422.51,421.52,421.73,115630.0,400.5012,401.0898,400.15,400.3493,115630.0
2022-01-19 09:50:00,421.72,422.54,421.34,422.14,329708.0,400.3399,401.1183,399.9791,400.7386,329708.0
2022-01-19 09:55:00,422.21,422.46,422.04,422.38,56091.0,400.805,401.0423,400.6436,400.9664,56091.0
2022-01-19 10:00:00,422.46,422.47,421.46,421.85,84913.0,401.0423,401.0518,400.093,400.4633,84913.0
2022-01-19 10:05:00,421.91,421.91,420.86,421.08,67960.0,400.5202,400.5202,399.5235,399.7323,67960.0
2022-01-19 10:10:00,421.13,421.56,420.9,421.43,55464.0,399.7798,400.188,399.5614,400.0646,55464.0
2022-01-19 10:15:00,421.43,421.51,420.44,420.74,62832.0,400.0646,400.1405,399.1247,399.4095,62832.0
2022-01-19 10:20:00,420.76,420.94,420.12,420.12,63731.0,399.4285,399.5994,398.821,398.821,63731.0
2022-01-19 10:25:00,420.16,420.22,419.53,419.59,93854.0,398.8589,398.9159,398.2609,398.3178,93854.0
2022-01-19 10:30:00,419.61,419.9,419.3,419.41,75655.0,398.3368,398.6121,398.0425,398.147,75655.0
2022-01-19 10:35:00,419.35,419.64,419.09,419.18,87671.0,398.09,398.3653,397.8432,397.9286,87671.0
2022-01-19 10:40:00,419.09,419.33,418.87,419.21,77012.0,397.8432,398.071,397.6343,397.9571,77012.0
2022-01-19 10:45:00,419.17,419.38,418.77,418.87,62013.0,397.9191,398.1185,397.5394,397.6343,62013.0
2022-01-19 10:50:00,418.89,419.66,418.85,419.33,59445.0,397.6533,398.3843,397.6154,398.071,59445.0
2022-01-19 10:55:00,419.29,419.73,419.07,419.49,58861.0,398.033,398.4507,397.8242,398.2229,58861.0
2022-01-19 11:00:00,419.37,419.76,419.2,419.35,69642.0,398.109,398.4792,397.9476,398.09,69642.0
2022-01-19 11:05:00,419.33,419.42,419.0,419.28,53823.0,398.071,398.1565,397.7578,398.0236,53823.0
2022-01-19 11:10:00,419.24,419.25,418.43,418.52,99256.0,397.9856,397.9951,397.2166,397.3021,99256.0
2022-01-19 11:15:00,418.54,418.92,418.18,418.55,79718.0,397.3211,397.6818,396.9793,397.3306,79718.0
2022-01-19 11:20:00,418.56,418.74,418.09,418.2,58809.0,397.3401,397.5109,396.8939,396.9983,58809.0
2022-01-19 11:25:00,418.2,419.06,418.07,418.89,78146.0,396.9983,397.8147,396.8749,397.6533,78146.0
2022-01-19 11:30:00,418.94,419.42,418.35,418.49,76022.0,397.7008,398.1565,397.1407,397.2736,76022.0
2022-01-19 11:35:00,418.47,418.88,418.23,418.78,52758.0,397.2546,397.6438,397.0268,397.5489,52758.0
2022-01-19 11:40:00,418.77,418.94,418.34,418.65,51290.0,397.5394,397.7008,397.1312,397.4255,51290.0
2022-01-19 11:45:00,418.64,419.34,418.5,419.22,64248.0,397.416,398.0805,397.2831,397.9666,64248.0
2022-01-19 11:50:00,419.18,419.94,419.07,419.83,46507.0,397.9286,398.6501,397.8242,398.5457,46507.0
2022-01-19 11:55:00,419.8,420.02,419.68,419.94,55404.0,398.5172,398.726,398.4033,398.6501,55404.0
2022-01-19 12:00:00,419.93,420.29,419.88,420.14,47055.0,398.6406,398.9824,398.5931,398.84,47055.0
2022-01-19 12:05:00,420.16,420.61,420.13,420.55,46373.0,398.8589,399.2861,398.8305,399.2292,46373.0
2022-01-19 12:10:00,420.55,421.15,420.5,420.96,65164.0,399.2292,399.7988,399.1817,399.6184,65164.0
2022-01-19 12:15:00,420.99,420.99,420.53,420.61,59794.0,399.6469,399.6469,399.2102,399.2861,59794.0
2022-01-19 12:20:00,420.64,421.12,420.58,421.01,85624.0,399.3146,399.7703,399.2577,399.6659,85624.0
2022-01-19 12:25:00,420.87,421.23,420.83,421.17,45027.0,399.5329,399.8747,399.495,399.8177,45027.0
2022-01-19 12:30:00,421.18,421.31,420.83,420.85,44997.0,399.8272,399.9506,399.495,399.514,44997.0
2022-01-19 12:35:00,420.85,421.02,420.48,420.53,46542.0,399.514,399.6753,399.1627,399.2102,46542.0
2022-01-19 12:40:00,420.56,420.66,420.23,420.45,37260.0,399.2387,399.3336,398.9254,399.1342,37260.0
2022-01-19 12:45:00,420.42,421.08,420.29,420.86,49273.0,399.1058,399.7323,398.9824,399.5235,49273.0
2022-01-19 12:50:00,420.81,421.01,420.36,420.41,37196.0,399.476,399.6659,399.0488,399.0963,37196.0
2022-01-19 12:55:00,420.41,421.25,420.41,421.12,30617.0,399.0963,399.8937,399.0963,399.7703,30617.0
2022-01-19 13:00:00,421.2,421.22,420.36,421.06,60722.0,399.8462,399.8652,399.0488,399.7133,60722.0
2022-01-19 13:05:00,421.06,421.06,420.72,420.84,40651.0,399.7133,399.7133,399.3906,399.5045,40651.0
2022-01-19 13:10:00,420.86,421.11,420.8,421.06,32460.0,399.5235,399.7608,399.4665,399.7133,32460.0
2022-01-19 13:15:00,421.04,421.18,420.76,420.86,52742.0,399.6943,399.8272,399.4285,399.5235,52742.0
2022-01-19 13:20:00,420.84,420.85,420.46,420.51,34483.0,399.5045,399.514,399.1437,399.1912,34483.0
2022-01-19 13:25:00,420.55,420.72,420.02,420.04,33072.0,399.2292,399.3906,398.726,398.745,33072.0
2022-01-19 13:30:00,420.07,420.38,419.87,420.19,47240.0,398.7735,399.0678,398.5836,398.8874,47240.0
2022-01-19 13:35:00,420.13,420.13,419.63,419.77,46446.0,398.8305,398.8305,398.3558,398.4887,46446.0
2022-01-19 13:40:00,419.73,419.86,419.56,419.82,30548.0,398.4507,398.5742,398.2894,398.5362,30548.0
2022-01-19 13:45:00,419.8,419.88,419.59,419.64,88460.0,398.5172,398.5931,398.3178,398.3653,88460.0
2022-01-19 13:50:00,419.61,419.81,419.32,419.75,37843.0,398.3368,398.5267,398.0615,398.4697,37843.0
2022-01-19 13:55:00,419.7,420.02,419.49,419.67,43922.0,398.4223,398.726,398.2229,398.3938,43922.0
2022-01-19 14:00:00,419.59,419.83,419.33,419.49,59663.0,398.3178,398.5457,398.071,398.2229,59663.0
2022-01-19 14:05:00,419.48,419.48,418.5,418.62,89267.0,398.2134,398.2134,397.2831,397.397,89267.0
2022-01-19 14:10:00,418.62,418.83,418.27,418.36,57797.0,397.397,397.5964,397.0648,397.1502,57797.0
2022-01-19 14:15:00,418.4,418.55,418.2,418.49,44056.0,397.1882,397.3306,396.9983,397.2736,44056.0
2022-01-19 14:20:00,418.49,418.5,417.94,418.18,50755.0,397.2736,397.2831,396.7515,396.9793,50755.0
2022-01-19 14:25:00,418.14,418.25,417.8,417.86,37137.0,396.9414,397.0458,396.6186,396.6755,37137.0
2022-01-19 14:30:00,417.82,418.12,417.64,418.02,62391.0,396.6376,396.9224,396.4667,396.8274,62391.0
2022-01-19 14:35:00,418.07,418.36,417.94,418.02,67494.0,396.8749,397.1502,396.7515,396.8274,67494.0
2022-01-19 14:40:00,418.03,418.85,417.96,418.83,65123.0,396.8369,397.6154,396.7705,397.5964,65123.0
2022-01-19 14:45:00,418.8,418.85,418.13,418.26,46218.0,397.5679,397.6154,396.9319,397.0553,46218.0
2022-01-19 14:50:00,418.27,418.66,418.23,418.62,41407.0,397.0648,397.435,397.0268,397.397,41407.0
2022-01-19 14:55:00,418.68,419.13,418.5,418.67,36502.0,397.454,397.8812,397.2831,397.4445,36502.0
2022-01-19 15:00:00,418.66,418.79,418.18,418.34,52828.0,397.435,397.5584,396.9793,397.1312,52828.0
2022-01-19 15:05:00,418.34,418.85,418.27,418.5,103369.0,397.1312,397.6154,397.0648,397.2831,103369.0
2022-01-19 15:10:00,418.49,419.33,418.44,419.19,53760.0,397.2736,398.071,397.2261,397.9381,53760.0
2022-01-19 15:15:00,419.2,419.32,418.52,418.74,59938.0,397.9476,398.0615,397.3021,397.5109,59938.0
2022-01-19 15:20:00,418.71,418.95,418.47,418.54,49846.0,397.4825,397.7103,397.2546,397.3211,49846.0
2022-01-19 15:25:00,418.58,418.74,417.82,417.91,71515.0,397.359,397.5109,396.6376,396.723,71515.0
2022-01-19 15:30:00,417.88,417.99,417.23,417.39,115011.0,396.6945,396.799,396.0775,396.2294,115011.0
2022-01-19 15:35:00,417.36,417.54,417.04,417.08,71713.0,396.2009,396.3718,395.8971,395.9351,71713.0
2022-01-19 15:40:00,417.09,417.61,416.99,417.38,85862.0,395.9446,396.4382,395.8497,396.2199,85862.0
2022-01-19 15:45:00,417.35,417.54,417.14,417.14,105336.0,396.1914,396.3718,395.992,395.992,105336.0
2022-01-19 15:50:00,417.13,417.13,415.9,416.08,229158.0,395.9826,395.9826,394.8149,394.9858,229158.0
2022-01-19 15:55:00,416.1,416.21,415.07,415.38,281882.0,395.0048,395.1092,394.027,394.3213,281882.0
2022-01-20 09:30:00,417.12,418.28,416.94,417.66,203306.0,395.9731,397.0743,395.8022,396.4857,203306.0
2022-01-20 09:35:00,417.71,417.88,417.2,417.5,81589.0,396.5332,396.6945,396.049,396.3338,81589.0
2022-01-20 09:40:00,417.54,418.65,417.19,418.62,78152.0,396.3718,397.4255,396.0395,397.397,78152.0
2022-01-20 09:45:00,418.64,418.91,418.27,418.85,83024.0,397.416,397.6723,397.0648,397.6154,83024.0
2022-01-20 09:50:00,418.83,419.51,418.56,419.28,114527.0,397.5964,398.2419,397.3401,398.0236,114527.0
2022-01-20 09:55:00,419.32,420.12,419.11,419.86,67543.0,398.0615,398.821,397.8622,398.5742,67543.0
2022-01-20 10:00:00,420.03,420.1,419.45,419.65,112836.0,398.7355,398.802,398.1849,398.3748,112836.0
2022-01-20 10:05:00,419.67,420.09,419.24,419.71,113725.0,398.3938,398.7925,397.9856,398.4318,113725.0
2022-01-20 10:10:00,419.69,419.97,419.17,419.52,92430.0,398.4128,398.6786,397.9191,398.2514,92430.0
2022-01-20 10:15:00,419.57,419.79,418.8,418.86,68349.0,398.2989,398.5077,397.5679,397.6248,68349.0
2022-01-20 10:20:00,418.87,419.57,418.84,419.51,58505.0,397.6343,398.2989,397.6059,398.2419,58505.0
2022-01-20 10:25:00,419.56,419.75,419.15,419.65,48740.0,398.2894,398.4697,397.9001,398.3748,48740.0
2022-01-20 10:30:00,419.73,420.72,419.73,420.33,133617.0,398.4507,399.3906,398.4507,399.0203,133617.0
2022-01-20 10:35:00,420.38,420.66,420.26,420.49,52244.0,399.0678,399.3336,398.9539,399.1722,52244.0
2022-01-20 10:40:00,420.47,420.82,420.41,420.5,63956.0,399.1532,399.4855,399.0963,399.1817,63956.0
2022-01-20 10:45:00,420.55,421.15,420.45,421.12,55365.0,399.2292,399.7988,399.1342,399.7703,55365.0
2022-01-20 10:50:00,421.16,421.4,421.03,421.32,76705.0,399.8082,400.0361,399.6848,399.9601,76705.0
2022-01-20 10:55:00,421.3,421.3,420.95,421.15,37715.0,399.9411,399.9411,399.6089,399.7988,37715.0
2022-01-20 11:00:00,421.11,421.75,421.11,421.55,89128.0,399.7608,400.3683,399.7608,400.1785,89128.0
2022-01-20 11:05:00,421.56,421.56,421.23,421.32,46581.0,400.188,400.188,399.8747,399.9601,46581.0
2022-01-20 11:10:00,421.26,421.26,420.7,420.85,50463.0,399.9032,399.9032,399.3716,399.514,50463.0
2022-01-20 11:15:00,420.85,421.12,420.66,420.95,43191.0,399.514,399.7703,399.3336,399.6089,43191.0
2022-01-20 11:20:00,420.97,420.97,420.4,420.65,76997.0,399.6279,399.6279,399.0868,399.3241,76997.0
2022-01-20 11:25:00,420.65,421.14,420.54,421.08,36705.0,399.3241,399.7893,399.2197,399.7323,36705.0
2022-01-20 11:30:00,421.06,421.26,421.03,421.16,41675.0,399.7133,399.9032,399.6848,399.8082,41675.0
2022-01-20 11:35:00,421.19,421.26,420.92,421.12,52232.0,399.8367,399.9032,399.5804,399.7703,52232.0
2022-01-20 11:40:00,421.15,421.16,420.09,420.14,122239.0,399.7988,399.8082,398.7925,398.84,122239.0
2022-01-20 11:45:00,420.14,420.64,420.12,420.54,58866.0,398.84,399.3146,398.821,399.2197,58866.0
2022-01-20 11:50:00,420.54,420.94,420.53,420.55,45580.0,399.2197,399.5994,399.2102,399.2292,45580.0
2022-01-20 11:55:00,420.56,420.97,420.48,420.61,36848.0,399.2387,399.6279,399.1627,399.2861,36848.0
2022-01-20 12:00:00,420.65,420.92,420.56,420.66,42041.0,399.3241,399.5804,399.2387,399.3336,42041.0
2022-01-20 12:05:00,420.66,420.66,420.28,420.29,50690.0,399.3336,399.3336,398.9729,398.9824,50690.0
2022-01-20 12:10:00,420.26,420.54,420.22,420.46,43277.0,398.9539,399.2197,398.9159,399.1437,43277.0
2022-01-20 12:15:00,420.47,420.49,420.02,420.03,28320.0,399.1532,399.1722,398.726,398.7355,28320.0
2022-01-20 12:20:00,420.02,420.36,419.95,420.32,45410.0,398.726,399.0488,398.6596,399.0108,45410.0
2022-01-20 12:25:00,420.27,420.62,420.04,420.62,40308.0,398.9634,399.2956,398.745,399.2956,40308.0
2022-01-20 12:30:00,420.58,420.85,420.56,420.82,28656.0,399.2577,399.514,399.2387,399.4855,28656.0
2022-01-20 12:35:00,420.81,420.88,420.48,420.61,22151.0,399.476,399.5424,399.1627,399.2861,22151.0
2022-01-20 12:40:00,420.63,420.87,420.56,420.71,22746.0,399.3051,399.5329,399.2387,399.3811,22746.0
2022-01-20 12:45:00,420.74,420.75,420.36,420.47,29045.0,399.4095,399.419,399.0488,399.1532,29045.0
2022-01-20 12:50:00,420.48,420.49,419.91,419.94,40946.0,399.1627,399.1722,398.6216,398.6501,40946.0
2022-01-20 12:55:00,419.91,420.04,419.7,419.86,46321.0,398.6216,398.745,398.4223,398.5742,46321.0
2022-01-20 13:00:00,419.88,419.88,419.18,419.26,62004.0,398.5931,398.5931,397.9286,398.0046,62004.0
2022-01-20 13:05:00,419.21,419.21,418.83,418.95,77999.0,397.9571,397.9571,397.5964,397.7103,77999.0
2022-01-20 13:10:00,418.97,419.38,418.85,419.28,44557.0,397.7293,398.1185,397.6154,398.0236,44557.0
2022-01-20 13:15:00,419.24,419.24,418.6,419.02,49236.0,397.9856,397.9856,397.378,397.7767,49236.0
2022-01-20 13:20:00,418.98,419.2,418.84,418.92,38310.0,397.7388,397.9476,397.6059,397.6818,38310.0
2022-01-20 13:25:00,418.89,419.35,418.86,418.95,134142.0,397.6533,398.09,397.6248,397.7103,134142.0
2022-01-20 13:30:00,418.95,419.05,418.59,418.72,53490.0,397.7103,397.8052,397.3685,397.4919,53490.0
2022-01-20 13:35:00,418.74,419.11,418.6,419.09,42864.0,397.5109,397.8622,397.378,397.8432,42864.0
2022-01-20 13:40:00,419.09,419.28,418.98,419.02,54993.0,397.8432,398.0236,397.7388,397.7767,54993.0
2022-01-20 13:45:00,418.95,419.22,418.63,418.95,49498.0,397.7103,397.9666,397.4065,397.7103,49498.0
2022-01-20 13:50:00,418.91,419.21,418.91,419.11,38792.0,397.6723,397.9571,397.6723,397.8622,38792.0
2022-01-20 13:55:00,419.1,419.1,418.47,418.53,57043.0,397.8527,397.8527,397.2546,397.3116,57043.0
2022-01-20 14:00:00,418.6,419.74,418.56,419.67,74085.0,397.378,398.4602,397.3401,398.3938,74085.0
2022-01-20 14:05:00,419.71,419.73,419.46,419.58,52605.0,398.4318,398.4507,398.1944,398.3083,52605.0
2022-01-20 14:10:00,419.6,419.73,418.15,418.19,90929.0,398.3273,398.4507,396.9508,396.9888,90929.0
2022-01-20 14:15:00,418.18,418.57,417.81,418.26,81118.0,396.9793,397.3496,396.6281,397.0553,81118.0
2022-01-20 14:20:00,418.32,418.45,417.88,418.19,78644.0,397.1122,397.2356,396.6945,396.9888,78644.0
2022-01-20 14:25:00,418.19,418.29,417.7,417.71,64815.0,396.9888,397.0837,396.5237,396.5332,64815.0
2022-01-20 14:30:00,417.71,417.72,417.23,417.36,87944.0,396.5332,396.5426,396.0775,396.2009,87944.0
2022-01-20 14:35:00,417.45,417.53,416.9,417.21,71941.0,396.2863,396.3623,395.7642,396.0585,71941.0
2022-01-20 14:40:00,417.17,417.17,416.77,416.87,60600.0,396.0205,396.0205,395.6408,395.7357,60600.0
2022-01-20 14:45:00,416.86,417.2,416.5,417.02,91604.0,395.7262,396.049,395.3845,395.8781,91604.0
2022-01-20 14:50:00,417.0,417.3,416.79,417.0,86032.0,395.8591,396.1439,395.6598,395.8591,86032.0
2022-01-20 14:55:00,417.03,417.25,416.66,416.73,62408.0,395.8876,396.0965,395.5364,395.6028,62408.0
2022-01-20 15:00:00,416.72,417.24,416.13,416.29,101735.0,395.5933,396.087,395.0333,395.1851,101735.0
2022-01-20 15:05:00,416.33,416.46,415.37,415.51,107775.0,395.2231,395.3465,394.3118,394.4447,107775.0
2022-01-20 15:10:00,415.53,415.94,415.13,415.19,143414.0,394.4637,394.8529,394.084,394.1409,143414.0
2022-01-20 15:15:00,415.19,415.72,415.04,415.61,92788.0,394.1409,394.644,393.9985,394.5396,92788.0
2022-01-20 15:20:00,415.63,415.64,414.6,414.66,135940.0,394.5586,394.5681,393.5808,393.6378,135940.0
2022-01-20 15:25:00,414.67,414.84,413.95,414.36,208711.0,393.6473,393.8087,392.9638,393.353,208711.0
2022-01-20 15:30:00,414.36,414.47,413.76,413.96,151104.0,393.353,393.4574,392.7834,392.9733,151104.0
2022-01-20 15:35:00,413.96,413.96,412.65,413.25,151543.0,392.9733,392.9733,391.7297,392.2993,151543.0
2022-01-20 15:40:00,413.23,413.59,412.72,412.84,122064.0,392.2803,392.622,391.7961,391.91,122064.0
2022-01-20 15:45:00,412.75,413.0,411.9,411.94,129587.0,391.8246,392.0619,391.0177,391.0557,129587.0
2022-01-20 15:50:00,411.87,412.5,410.81,410.93,170312.0,390.9892,391.5873,389.983,390.0969,170312.0
2022-01-20 15:55:00,410.87,411.25,410.29,410.75,396717.0,390.0399,390.4007,389.4893,389.926,396717.0
2022-01-21 09:30:00,409.62,410.63,408.98,410.39,495769.0,388.8533,389.8121,388.2457,389.5843,495769.0
2022-01-21 09:35:00,410.42,410.54,409.11,409.22,185812.0,389.6127,389.7267,388.3692,388.4736,185812.0
2022-01-21 09:40:00,409.19,409.36,407.88,407.95,225116.0,388.4451,388.6065,387.2015,387.268,225116.0
2022-01-21 09:45:00,407.97,409.75,407.77,409.19,196789.0,387.2869,388.9767,387.0971,388.4451,196789.0
2022-01-21 09:50:00,409.13,409.44,407.9,407.94,142108.0,388.3881,388.6824,387.2205,387.2585,142108.0
2022-01-21 09:55:00,407.88,408.4,407.42,407.89,250681.0,387.2015,387.6951,386.7648,387.211,250681.0
2022-01-21 10:00:00,407.83,408.48,406.87,407.05,281374.0,387.154,387.7711,386.2427,386.4136,281374.0
2022-01-21 10:05:00,406.99,408.16,406.98,407.33,193852.0,386.3566,387.4673,386.3471,386.6794,193852.0
2022-01-21 10:10:00,407.3,407.3,405.98,406.31,450623.0,386.6509,386.6509,385.3978,385.7111,450623.0
2022-01-21 10:15:00,406.31,406.87,406.13,406.24,485991.0,385.7111,386.2427,385.5402,385.6447,485991.0
2022-01-21 10:20:00,406.24,406.59,405.12,406.37,283351.0,385.6447,385.9769,384.5814,385.7681,283351.0
2022-01-21 10:25:00,406.3,407.89,406.28,407.08,135290.0,385.7016,387.211,385.6826,386.4421,135290.0
2022-01-21 10:30:00,407.11,409.39,406.71,409.19,203218.0,386.4705,388.635,386.0908,388.4451,203218.0
2022-01-21 10:35:00,409.15,410.01,408.44,408.44,141142.0,388.4071,389.2235,387.7331,387.7331,141142.0
2022-01-21 10:40:00,408.43,408.87,407.76,408.8,200170.0,387.7236,388.1413,387.0876,388.0749,200170.0
2022-01-21 10:45:00,408.79,409.7,408.14,409.65,120178.0,388.0654,388.9292,387.4483,388.8818,120178.0
2022-01-21 10:50:00,409.65,411.07,409.64,410.61,275904.0,388.8818,390.2298,388.8723,389.7931,275904.0
2022-01-21 10:55:00,410.59,410.88,409.45,410.1,144641.0,389.7741,390.0494,388.6919,389.309,144641.0
2022-01-21 11:00:00,410.22,410.26,409.29,409.77,163564.0,389.4229,389.4608,388.54,388.9957,163564.0
2022-01-21 11:05:00,409.71,411.15,409.63,410.95,164892.0,388.9387,390.3057,388.8628,390.1159,164892.0
2022-01-21 11:10:00,410.92,410.99,409.82,409.94,240624.0,390.0874,390.1538,389.0432,389.1571,240624.0
2022-01-21 11:15:00,410.02,410.84,409.95,410.59,85405.0,389.233,390.0114,389.1666,389.7741,85405.0
2022-01-21 11:20:00,410.61,411.93,410.35,411.52,109898.0,389.7931,391.0462,389.5463,390.657,109898.0
2022-01-21 11:25:00,411.52,411.65,410.88,411.37,118799.0,390.657,390.7804,390.0494,390.5146,118799.0
2022-01-21 11:30:00,411.37,411.38,410.15,410.91,155882.0,390.5146,390.5241,389.3564,390.0779,155882.0
2022-01-21 11:35:00,410.95,411.1,409.17,409.29,86895.0,390.1159,390.2583,388.4261,388.54,86895.0
2022-01-21 11:40:00,409.32,409.48,408.94,409.31,74429.0,388.5685,388.7204,388.2078,388.559,74429.0
2022-01-21 11:45:00,409.34,409.46,408.12,408.55,84074.0,388.5875,388.7014,387.4293,387.8375,84074.0
2022-01-21 11:50:00,408.61,408.92,407.79,407.98,85451.0,387.8945,388.1888,387.1161,387.2964,85451.0
2022-01-21 11:55:00,407.94,408.77,407.89,408.68,75145.0,387.2585,388.0464,387.211,387.961,75145.0
2022-01-21 12:00:00,408.66,409.05,408.05,408.46,88963.0,387.942,388.3122,387.3629,387.7521,88963.0
2022-01-21 12:05:00,408.45,409.1,408.27,408.4,92974.0,387.7426,388.3597,387.5717,387.6951,92974.0
2022-01-21 12:10:00,408.4,408.56,407.47,407.94,147151.0,387.6951,387.847,386.8123,387.2585,147151.0
2022-01-21 12:15:00,407.92,408.27,407.36,407.58,98794.0,387.2395,387.5717,386.7079,386.9167,98794.0
2022-01-21 12:20:00,407.52,408.04,407.17,408.03,244773.0,386.8598,387.3534,386.5275,387.3439,244773.0
2022-01-21 12:25:00,407.99,408.51,407.69,407.84,148514.0,387.3059,387.7996,387.0211,387.1635,148514.0
2022-01-21 12:30:00,407.71,408.04,407.46,407.94,125063.0,387.0401,387.3534,386.8028,387.2585,125063.0
2022-01-21 12:35:00,407.95,408.52,406.98,407.58,174390.0,387.268,387.8091,386.3471,386.9167,174390.0
2022-01-21 12:40:00,407.58,408.04,407.25,407.38,113915.0,386.9167,387.3534,386.6034,386.7269,113915.0
2022-01-21 12:45:00,407.32,407.95,406.63,406.72,123428.0,386.6699,387.268,386.0149,386.1003,123428.0
2022-01-21 12:50:00,406.83,407.19,406.56,406.9,141858.0,386.2047,386.5465,385.9484,386.2712,141858.0
2022-01-21 12:55:00,406.87,407.44,406.45,407.14,111180.0,386.2427,386.7838,385.844,386.499,111180.0
2022-01-21 13:00:00,407.14,407.67,406.76,406.93,77254.0,386.499,387.0022,386.1383,386.2997,77254.0
2022-01-21 13:05:00,406.97,407.39,406.84,407.06,86276.0,386.3376,386.7363,386.2142,386.4231,86276.0
2022-01-21 13:10:00,407.08,408.39,407.06,408.15,126151.0,386.4421,387.6857,386.4231,387.4578,126151.0
2022-01-21 13:15:00,408.13,408.15,406.9,407.1,74798.0,387.4388,387.4578,386.2712,386.4611,74798.0
2022-01-21 13:20:00,407.09,407.09,406.0,406.15,112840.0,386.4516,386.4516,385.4168,385.5592,112840.0
2022-01-21 13:25:00,406.13,406.71,405.91,406.38,88742.0,385.5402,386.0908,385.3314,385.7776,88742.0
2022-01-21 13:30:00,406.38,407.12,406.16,406.83,109101.0,385.7776,386.48,385.5687,386.2047,109101.0
2022-01-21 13:35:00,406.8,407.75,406.5,407.3,168360.0,386.1763,387.0781,385.8915,386.6509,168360.0
2022-01-21 13:40:00,407.28,407.92,407.14,407.48,77511.0,386.6319,387.2395,386.499,386.8218,77511.0
2022-01-21 13:45:00,407.55,407.7,406.78,407.34,53364.0,386.8882,387.0306,386.1573,386.6889,53364.0
2022-01-21 13:50:00,407.33,408.01,407.08,407.43,74922.0,386.6794,387.3249,386.4421,386.7743,74922.0
2022-01-21 13:55:00,407.44,407.55,406.19,406.54,88915.0,386.7838,386.8882,385.5972,385.9294,88915.0
2022-01-21 14:00:00,406.53,407.03,406.41,406.9,104450.0,385.9199,386.3946,385.806,386.2712,104450.0
2022-01-21 14:05:00,406.85,407.55,406.62,406.68,80532.0,386.2237,386.8882,386.0054,386.0623,80532.0
2022-01-21 14:10:00,406.73,407.17,406.53,406.8,90518.0,386.1098,386.5275,385.9199,386.1763,90518.0
2022-01-21 14:15:00,406.79,407.23,406.61,406.72,71102.0,386.1668,386.5845,385.9959,386.1003,71102.0
2022-01-21 14:20:00,406.7,407.31,406.36,407.21,135677.0,386.0813,386.6604,385.7586,386.5655,135677.0
2022-01-21 14:25:00,407.19,407.19,405.54,405.65,122125.0,386.5465,386.5465,384.9801,385.0846,122125.0
2022-01-21 14:30:00,405.68,405.97,405.46,405.77,67098.0,385.113,385.3883,384.9042,385.1985,67098.0
2022-01-21 14:35:00,405.76,406.38,405.35,406.25,90206.0,385.189,385.7776,384.7998,385.6541,90206.0
2022-01-21 14:40:00,406.26,406.61,405.82,405.91,62314.0,385.6636,385.9959,385.2459,385.3314,62314.0
2022-01-21 14:45:00,405.92,406.32,405.85,406.2,44365.0,385.3409,385.7206,385.2744,385.6067,44365.0
2022-01-21 14:50:00,406.11,406.12,405.32,405.49,58511.0,385.5212,385.5307,384.7713,384.9327,58511.0
2022-01-21 14:55:00,405.49,405.57,404.4,404.47,142802.0,384.9327,385.0086,383.8979,383.9644,142802.0
2022-01-21 15:00:00,404.51,404.91,404.18,404.22,72890.0,384.0024,384.3821,383.6891,383.7271,72890.0
2022-01-21 15:05:00,404.23,404.28,403.38,403.65,247850.0,383.7366,383.784,382.9296,383.186,247850.0
2022-01-21 15:10:00,403.63,403.82,403.11,403.68,83560.0,383.167,383.3473,382.6733,383.2144,83560.0
2022-01-21 15:15:00,403.69,404.87,403.21,404.3,128406.0,383.2239,384.3441,382.7683,383.803,128406.0
2022-01-21 15:20:00,404.26,404.28,403.32,403.77,112812.0,383.765,383.784,382.8727,383.2999,112812.0
2022-01-21 15:25:00,403.79,403.85,402.73,403.16,137750.0,383.3189,383.3758,382.3126,382.7208,137750.0
2022-01-21 15:30:00,403.13,404.22,403.09,403.66,157278.0,382.6923,383.7271,382.6543,383.1955,157278.0
2022-01-21 15:35:00,403.69,404.42,403.56,404.33,116891.0,383.2239,383.9169,383.1005,383.8315,116891.0
2022-01-21 15:40:00,404.32,405.67,404.32,404.57,165392.0,383.822,385.1035,383.822,384.0593,165392.0
2022-01-21 15:45:00,404.51,405.02,404.05,404.72,184853.0,384.0024,384.4865,383.5657,384.2017,184853.0
2022-01-21 15:50:00,404.71,404.71,403.01,403.14,220333.0,384.1922,384.1922,382.5784,382.7018,220333.0
2022-01-21 15:55:00,403.1,404.33,402.66,402.68,459610.0,382.6638,383.8315,382.2461,382.2651,459610.0
2022-01-24 09:30:00,397.25,397.59,395.96,397.17,764780.0,377.1104,377.4332,375.8858,377.0345,764780.0
2022-01-24 09:35:00,397.08,398.15,396.48,397.9,231837.0,376.949,377.9648,376.3795,377.7275,231837.0
2022-01-24 09:40:00,397.88,398.49,395.56,395.75,278670.0,377.7085,378.2876,375.5061,375.6865,278670.0
2022-01-24 09:45:00,395.69,396.32,395.06,395.43,240661.0,375.6295,376.2276,375.0314,375.3827,240661.0
2022-01-24 09:50:00,395.27,395.75,393.9,395.07,306886.0,375.2308,375.6865,373.9303,375.0409,306886.0
2022-01-24 09:55:00,395.02,396.42,394.44,394.44,169979.0,374.9935,376.3225,374.4429,374.4429,169979.0
2022-01-24 10:00:00,394.5,395.6,393.5,393.62,238068.0,374.4998,375.5441,373.5505,373.6645,238068.0
2022-01-24 10:05:00,393.63,394.16,392.37,392.45,261595.0,373.6739,374.1771,372.4778,372.5538,261595.0
2022-01-24 10:10:00,392.39,393.49,391.41,393.36,307102.0,372.4968,373.541,371.5665,373.4176,307102.0
2022-01-24 10:15:00,393.25,393.52,391.62,391.62,185179.0,373.3132,373.5695,371.7658,371.7658,185179.0
2022-01-24 10:20:00,391.62,394.02,391.6,394.02,196011.0,371.7658,374.0442,371.7469,374.0442,196011.0
2022-01-24 10:25:00,393.95,395.04,393.84,394.07,170734.0,373.9777,375.0125,373.8733,374.0916,170734.0
2022-01-24 10:30:00,393.98,395.37,393.98,394.84,136466.0,374.0062,375.3257,374.0062,374.8226,136466.0
2022-01-24 10:35:00,394.8,396.04,394.24,395.33,143813.0,374.7846,375.9618,374.253,375.2878,143813.0
2022-01-24 10:40:00,395.31,396.13,394.67,396.06,166422.0,375.2688,376.0472,374.6612,375.9808,166422.0
2022-01-24 10:45:00,396.03,396.12,393.28,393.81,173209.0,375.9523,376.0377,373.3417,373.8448,173209.0
2022-01-24 10:50:00,393.74,395.42,393.36,395.38,134193.0,373.7784,375.3732,373.4176,375.3352,134193.0
2022-01-24 10:55:00,395.36,395.54,393.85,394.23,132246.0,375.3162,375.4871,373.8828,374.2435,132246.0
2022-01-24 11:00:00,394.12,394.21,393.24,393.57,129709.0,374.1391,374.2245,373.3037,373.617,129709.0
2022-01-24 11:05:00,393.47,393.55,392.66,392.92,137387.0,373.5221,373.598,372.7531,372.9999,137387.0
2022-01-24 11:10:00,392.88,393.18,392.1,392.43,126005.0,372.962,373.2468,372.2215,372.5348,126005.0
2022-01-24 11:15:00,392.42,393.12,392.07,392.67,123977.0,372.5253,373.1898,372.193,372.7626,123977.0
2022-01-24 11:20:00,392.68,393.68,392.41,392.81,161331.0,372.7721,373.7214,372.5158,372.8955,161331.0
2022-01-24 11:25:00,392.72,393.21,392.19,393.18,121549.0,372.8101,373.2752,372.307,373.2468,121549.0
2022-01-24 11:30:00,393.25,393.5,392.41,392.78,352509.0,373.3132,373.5505,372.5158,372.867,352509.0
2022-01-24 11:35:00,392.73,393.04,391.24,391.81,195943.0,372.8196,373.1139,371.4051,371.9462,195943.0
2022-01-24 11:40:00,391.81,391.83,390.2,390.71,241604.0,371.9462,371.9652,370.4178,370.902,241604.0
2022-01-24 11:45:00,390.72,391.08,388.85,388.87,294030.0,370.9115,371.2532,369.1363,369.1553,294030.0
2022-01-24 11:50:00,388.88,390.91,388.79,390.85,190843.0,369.1648,371.0918,369.0793,371.0349,190843.0
2022-01-24 11:55:00,390.87,391.45,390.57,391.42,221276.0,371.0539,371.6045,370.7691,371.576,221276.0
2022-01-24 12:00:00,391.4,391.42,390.0,390.12,158712.0,371.557,371.576,370.228,370.3419,158712.0
2022-01-24 12:05:00,390.14,390.63,389.01,389.16,138559.0,370.3609,370.826,369.2882,369.4306,138559.0
2022-01-24 12:10:00,389.32,389.73,387.88,388.44,222340.0,369.5825,369.9717,368.2155,368.7471,222340.0
2022-01-24 12:15:00,388.45,388.48,386.97,387.69,194789.0,368.7566,368.785,367.3516,368.0351,194789.0
2022-01-24 12:20:00,387.5,388.83,387.2,387.82,164322.0,367.8547,369.1173,367.5699,368.1585,164322.0
2022-01-24 12:25:00,387.87,389.05,386.84,388.49,177120.0,368.206,369.3261,367.2282,368.7945,177120.0
2022-01-24 12:30:00,388.44,388.88,387.87,388.58,138286.0,368.7471,369.1648,368.206,368.88,138286.0
2022-01-24 12:35:00,388.63,388.64,387.35,388.18,131754.0,368.9274,368.9369,367.7123,368.5002,131754.0
2022-01-24 12:40:00,388.13,389.82,387.48,389.56,231326.0,368.4528,370.0571,367.8357,369.8103,231326.0
2022-01-24 12:45:00,389.54,390.23,389.39,389.92,139854.0,369.7913,370.4463,369.6489,370.152,139854.0
2022-01-24 12:50:00,389.89,391.59,389.21,391.52,170683.0,370.1236,371.7374,369.478,371.6709,170683.0
2022-01-24 12:55:00,391.48,391.96,390.74,391.02,183691.0,371.6329,372.0886,370.9305,371.1963,183691.0
2022-01-24 13:00:00,390.98,391.59,390.48,391.53,159434.0,371.1583,371.7374,370.6836,371.6804,159434.0
2022-01-24 13:05:00,391.52,393.32,390.99,392.65,176860.0,371.6709,373.3797,371.1678,372.7436,176860.0
2022-01-24 13:10:00,392.64,393.6,392.36,393.58,139114.0,372.7341,373.6455,372.4683,373.6265,139114.0
2022-01-24 13:15:00,393.55,394.57,393.31,394.4,208078.0,373.598,374.5663,373.3702,374.4049,208078.0
2022-01-24 13:20:00,394.39,394.59,392.38,392.48,163295.0,374.3954,374.5853,372.4873,372.5822,163295.0
2022-01-24 13:25:00,392.4,393.18,391.69,391.9,109874.0,372.5063,373.2468,371.8323,372.0317,109874.0
2022-01-24 13:30:00,391.87,394.01,391.83,393.94,94378.0,372.0032,374.0347,371.9652,373.9682,94378.0
2022-01-24 13:35:00,393.82,394.0,392.36,393.87,81171.0,373.8543,374.0252,372.4683,373.9018,81171.0
2022-01-24 13:40:00,393.98,394.0,392.7,393.06,78317.0,374.0062,374.0252,372.7911,373.1328,78317.0
2022-01-24 13:45:00,393.0,395.15,393.0,395.15,116523.0,373.0759,375.1169,373.0759,375.1169,116523.0
2022-01-24 13:50:00,395.25,395.88,394.9,395.66,111177.0,375.2118,375.8099,374.8796,375.601,111177.0
2022-01-24 13:55:00,395.64,396.55,395.31,396.5,116643.0,375.582,376.4459,375.2688,376.3984,116643.0
2022-01-24 14:00:00,396.51,398.13,396.4,396.83,194550.0,376.4079,377.9458,376.3035,376.7117,194550.0
2022-01-24 14:05:00,396.75,397.65,396.74,397.2,93480.0,376.6358,377.4901,376.6263,377.063,93480.0
2022-01-24 14:10:00,397.29,397.89,395.32,395.57,100010.0,377.1484,377.718,375.2783,375.5156,100010.0
2022-01-24 14:15:00,395.83,396.17,394.76,394.91,93564.0,375.7624,376.0852,374.7467,374.8891,93564.0
2022-01-24 14:20:00,394.95,395.94,393.56,393.66,142637.0,374.927,375.8668,373.6075,373.7024,142637.0
2022-01-24 14:25:00,393.5,394.43,393.39,393.94,119622.0,373.5505,374.4334,373.4461,373.9682,119622.0
2022-01-24 14:30:00,393.88,395.16,393.78,393.86,111499.0,373.9113,375.1264,373.8163,373.8923,111499.0
2022-01-24 14:35:00,394.07,394.19,392.31,392.86,83609.0,374.0916,374.2056,372.4209,372.943,83609.0
2022-01-24 14:40:00,392.86,393.2,392.46,392.73,52046.0,372.943,373.2657,372.5633,372.8196,52046.0
2022-01-24 14:45:00,392.67,393.86,391.7,393.72,92783.0,372.7626,373.8923,371.8418,373.7594,92783.0
2022-01-24 14:50:00,393.77,394.54,393.05,394.49,116105.0,373.8068,374.5378,373.1234,374.4903,116105.0
2022-01-24 14:55:00,394.47,395.87,393.84,395.59,115558.0,374.4714,375.8004,373.8733,375.5346,115558.0
2022-01-24 15:00:00,395.63,396.92,395.52,396.05,125227.0,375.5726,376.7972,375.4681,375.9713,125227.0
2022-01-24 15:05:00,396.06,396.24,395.25,396.18,130323.0,375.9808,376.1516,375.2118,376.0947,130323.0
2022-01-24 15:10:00,396.11,397.61,396.11,397.57,186263.0,376.0282,377.4522,376.0282,377.4142,186263.0
2022-01-24 15:15:00,397.54,398.66,396.42,396.7,260510.0,377.3857,378.4489,376.3225,376.5883,260510.0
2022-01-24 15:20:00,396.74,398.51,396.74,397.99,172428.0,376.6263,378.3065,376.6263,377.8129,172428.0
2022-01-24 15:25:00,398.0,399.0,397.18,398.17,328283.0,377.8224,378.7717,377.044,377.9838,328283.0
2022-01-24 15:30:00,398.11,401.11,397.33,400.96,342928.0,377.9268,380.7747,377.1864,380.6323,342928.0
2022-01-24 15:35:00,400.99,401.62,400.16,401.5,270841.0,380.6608,381.2589,379.8729,381.145,270841.0
2022-01-24 15:40:00,401.51,401.74,399.57,400.24,305631.0,381.1545,381.3728,379.3128,379.9488,305631.0
2022-01-24 15:45:00,400.18,402.59,400.11,402.5,397337.0,379.8919,382.1797,379.8254,382.0943,397337.0
2022-01-24 15:50:00,402.55,404.62,402.55,403.7,484824.0,382.1417,384.1068,382.1417,383.2334,484824.0
2022-01-24 15:55:00,403.71,404.88,402.75,404.5,1026863.0,383.2429,384.3536,382.3316,383.9929,1026863.0
2022-01-25 09:30:00,398.14,398.84,397.19,397.88,410623.0,377.9553,378.6198,377.0535,377.7085,410623.0
2022-01-25 09:35:00,397.83,399.61,397.57,398.27,146172.0,377.661,379.3508,377.4142,378.0787,146172.0
2022-01-25 09:40:00,398.33,399.22,396.99,397.36,148898.0,378.1357,378.9805,376.8636,377.2148,148898.0
2022-01-25 09:45:00,397.28,397.42,395.04,395.26,314128.0,377.1389,377.2718,375.0125,375.2213,314128.0
2022-01-25 09:50:00,395.22,395.82,393.82,393.92,228325.0,375.1833,375.7529,373.8543,373.9492,228325.0
2022-01-25 09:55:00,393.99,395.04,393.97,394.54,272057.0,374.0157,375.0125,373.9967,374.5378,272057.0
2022-01-25 10:00:00,394.33,395.23,392.94,393.19,197350.0,374.3385,375.1928,373.0189,373.2563,197350.0
2022-01-25 10:05:00,393.25,394.11,392.73,394.04,197823.0,373.3132,374.1296,372.8196,374.0632,197823.0
2022-01-25 10:10:00,394.04,395.19,393.13,395.19,295578.0,374.0632,375.1549,373.1993,375.1549,295578.0
2022-01-25 10:15:00,395.18,395.85,394.58,395.31,260554.0,375.1454,375.7814,374.5758,375.2688,260554.0
2022-01-25 10:20:00,395.33,395.44,394.41,394.9,202768.0,375.2878,375.3922,374.4144,374.8796,202768.0
2022-01-25 10:25:00,394.91,397.62,394.69,397.62,322152.0,374.8891,377.4617,374.6802,377.4617,322152.0
2022-01-25 10:30:00,397.59,397.59,396.95,397.19,313307.0,377.4332,377.4332,376.8256,377.0535,313307.0
2022-01-25 10:35:00,397.2,397.95,395.7,396.61,259724.0,377.063,377.7749,375.639,376.5029,259724.0
2022-01-25 10:40:00,396.57,398.15,396.29,398.12,186541.0,376.4649,377.9648,376.1991,377.9363,186541.0
2022-01-25 10:45:00,398.09,398.97,397.44,398.69,206251.0,377.9078,378.7432,377.2908,378.4774,206251.0
2022-01-25 10:50:00,398.79,398.83,397.14,397.39,138682.0,378.5723,378.6103,377.006,377.2433,138682.0
2022-01-25 10:55:00,397.43,397.73,396.08,396.38,125195.0,377.2813,377.5661,375.9997,376.2845,125195.0
2022-01-25 11:00:00,396.3,396.9,395.96,396.83,153333.0,376.2086,376.7782,375.8858,376.7117,153333.0
2022-01-25 11:05:00,396.85,397.33,395.42,395.97,116544.0,376.7307,377.1864,375.3732,375.8953,116544.0
2022-01-25 11:10:00,396.02,396.58,395.27,395.53,101985.0,375.9428,376.4744,375.2308,375.4776,101985.0
2022-01-25 11:15:00,395.5,397.21,395.2,397.16,91972.0,375.4491,377.0725,375.1644,377.025,91972.0
2022-01-25 11:20:00,397.11,397.76,396.98,397.44,112455.0,376.9775,377.5946,376.8541,377.2908,112455.0
2022-01-25 11:25:00,397.42,398.02,396.76,397.32,93332.0,377.2718,377.8414,376.6453,377.1769,93332.0
2022-01-25 11:30:00,397.31,397.5,396.31,396.37,84277.0,377.1674,377.3477,376.2181,376.275,84277.0
2022-01-25 11:35:00,396.32,396.59,394.61,395.12,122264.0,376.2276,376.4839,374.6043,375.0884,122264.0
2022-01-25 11:40:00,395.06,395.68,394.73,395.48,95315.0,375.0314,375.62,374.7182,375.4302,95315.0
2022-01-25 11:45:00,395.48,396.26,395.39,396.16,71662.0,375.4302,376.1706,375.3447,376.0757,71662.0
2022-01-25 11:50:00,396.16,396.96,395.88,396.92,102414.0,376.0757,376.8351,375.8099,376.7972,102414.0
2022-01-25 11:55:00,396.86,396.88,395.0,395.17,106981.0,376.7402,376.7592,374.9745,375.1359,106981.0
2022-01-25 12:00:00,395.1,396.2,394.86,396.2,81807.0,375.0694,376.1137,374.8416,376.1137,81807.0
2022-01-25 12:05:00,396.2,397.26,396.16,396.85,101777.0,376.1137,377.1199,376.0757,376.7307,101777.0
2022-01-25 12:10:00,396.84,397.04,396.31,396.94,103635.0,376.7212,376.9111,376.2181,376.8161,103635.0
2022-01-25 12:15:00,396.95,397.6,395.62,396.61,108133.0,376.8256,377.4427,375.5631,376.5029,108133.0
2022-01-25 12:20:00,396.64,397.8,396.38,397.48,101485.0,376.5313,377.6325,376.2845,377.3288,101485.0
2022-01-25 12:25:00,397.59,397.94,397.14,397.52,61073.0,377.4332,377.7654,377.006,377.3667,61073.0
2022-01-25 12:30:00,397.48,397.48,396.2,396.39,89399.0,377.3288,377.3288,376.1137,376.294,89399.0
2022-01-25 12:35:00,396.37,396.89,396.35,396.64,78572.0,376.275,376.7687,376.2561,376.5313,78572.0
2022-01-25 12:40:00,396.68,396.88,395.79,396.88,66095.0,376.5693,376.7592,375.7244,376.7592,66095.0
2022-01-25 12:45:00,396.71,397.06,395.62,395.87,86774.0,376.5978,376.9301,375.5631,375.8004,86774.0
2022-01-25 12:50:00,395.9,396.33,395.52,396.01,43784.0,375.8289,376.2371,375.4681,375.9333,43784.0
2022-01-25 12:55:00,395.98,396.79,395.38,396.73,68189.0,375.9048,376.6737,375.3352,376.6168,68189.0
2022-01-25 13:00:00,396.72,396.72,395.67,396.1,107274.0,376.6073,376.6073,375.6105,376.0187,107274.0
2022-01-25 13:05:00,396.11,396.43,395.49,396.18,94063.0,376.0282,376.332,375.4397,376.0947,94063.0
2022-01-25 13:10:00,396.1,396.96,396.04,396.78,73486.0,376.0187,376.8351,375.9618,376.6643,73486.0
2022-01-25 13:15:00,396.75,397.36,396.48,397.21,52772.0,376.6358,377.2148,376.3795,377.0725,52772.0
2022-01-25 13:20:00,397.17,397.25,396.76,397.09,61966.0,377.0345,377.1104,376.6453,376.9585,61966.0
2022-01-25 13:25:00,397.06,398.74,396.8,398.59,94398.0,376.9301,378.5249,376.6832,378.3825,94398.0
2022-01-25 13:30:00,398.59,399.38,398.27,399.14,100452.0,378.3825,379.1324,378.0787,378.9046,100452.0
2022-01-25 13:35:00,399.23,399.48,398.56,399.44,77496.0,378.99,379.2274,378.354,379.1894,77496.0
2022-01-25 13:40:00,399.47,399.57,398.77,399.35,72311.0,379.2179,379.3128,378.5534,379.104,72311.0
2022-01-25 13:45:00,399.28,400.33,398.98,400.17,113069.0,379.0375,380.0343,378.7527,379.8824,113069.0
2022-01-25 13:50:00,400.13,400.82,399.96,400.8,96857.0,379.8444,380.4994,379.683,380.4804,96857.0
2022-01-25 13:55:00,400.75,401.17,400.28,401.13,114998.0,380.433,380.8317,379.9868,380.7937,114998.0
2022-01-25 14:00:00,401.09,401.17,400.16,400.31,106125.0,380.7557,380.8317,379.8729,380.0153,106125.0
2022-01-25 14:05:00,400.3,400.6,399.87,400.25,130901.0,380.0058,380.2906,379.5976,379.9583,130901.0
2022-01-25 14:10:00,400.26,401.78,400.17,401.59,108499.0,379.9678,381.4108,379.8824,381.2304,108499.0
2022-01-25 14:15:00,401.64,402.06,401.41,402.0,117876.0,381.2779,381.6766,381.0595,381.6196,117876.0
2022-01-25 14:20:00,401.97,402.45,401.81,402.11,111745.0,381.5911,382.0468,381.4392,381.724,111745.0
2022-01-25 14:25:00,402.09,402.26,401.55,402.06,111864.0,381.705,381.8664,381.1924,381.6766,111864.0
2022-01-25 14:30:00,402.02,402.28,400.96,401.06,96399.0,381.6386,381.8854,380.6323,380.7273,96399.0
2022-01-25 14:35:00,401.18,401.93,401.12,401.93,130125.0,380.8412,381.5532,380.7842,381.5532,130125.0
2022-01-25 14:40:00,401.96,403.03,401.94,402.95,111824.0,381.5816,382.5974,381.5627,382.5214,111824.0
2022-01-25 14:45:00,402.95,403.42,402.81,402.99,200279.0,382.5214,382.9676,382.3885,382.5594,200279.0
2022-01-25 14:50:00,403.0,403.68,402.79,403.53,132695.0,382.5689,383.2144,382.3696,383.072,132695.0
2022-01-25 14:55:00,403.5,404.26,403.35,404.08,132363.0,383.0436,383.765,382.9012,383.5942,132363.0
2022-01-25 15:00:00,404.17,404.17,402.93,403.14,180734.0,383.6796,383.6796,382.5025,382.7018,180734.0
2022-01-25 15:05:00,403.14,403.22,401.94,402.17,144069.0,382.7018,382.7778,381.5627,381.781,144069.0
2022-01-25 15:10:00,402.13,402.26,401.62,401.85,153363.0,381.743,381.8664,381.2589,381.4772,153363.0
2022-01-25 15:15:00,401.86,403.05,401.85,402.99,92617.0,381.4867,382.6164,381.4772,382.5594,92617.0
2022-01-25 15:20:00,402.96,403.01,401.42,401.5,96803.0,382.5309,382.5784,381.069,381.145,96803.0
2022-01-25 15:25:00,401.45,401.52,400.04,400.35,139588.0,381.0975,381.1639,379.759,380.0533,139588.0
2022-01-25 15:30:00,400.38,400.54,399.63,399.95,134168.0,380.0817,380.2336,379.3698,379.6735,134168.0
2022-01-25 15:35:00,399.93,401.0,399.27,400.81,112486.0,379.6546,380.6703,379.028,380.4899,112486.0
2022-01-25 15:40:00,400.78,401.62,400.43,400.63,111224.0,380.4615,381.2589,380.1292,380.3191,111224.0
2022-01-25 15:45:00,400.64,401.36,399.96,400.29,161764.0,380.3286,381.0121,379.683,379.9963,161764.0
2022-01-25 15:50:00,400.29,400.29,398.52,398.79,244783.0,379.9963,379.9963,378.316,378.5723,244783.0
2022-01-25 15:55:00,398.82,399.74,398.6,399.46,359201.0,378.6008,379.4742,378.392,379.2084,359201.0
2022-01-26 09:30:00,405.27,405.66,403.82,403.93,354338.0,384.7238,385.0941,383.3473,383.4518,354338.0
2022-01-26 09:35:00,403.97,404.54,403.45,404.0,131807.0,383.4897,384.0308,382.9961,383.5182,131807.0
2022-01-26 09:40:00,404.04,404.25,403.47,403.84,41482.0,383.5562,383.7555,383.0151,383.3663,41482.0
2022-01-26 09:45:00,403.99,405.71,403.99,405.53,56162.0,383.5087,385.1415,383.5087,384.9706,56162.0
2022-01-26 09:50:00,405.44,406.67,405.13,406.5,78608.0,384.8852,386.0529,384.5909,385.8915,78608.0
2022-01-26 09:55:00,406.51,406.54,405.68,406.27,68098.0,385.901,385.9294,385.113,385.6731,68098.0
2022-01-26 10:00:00,406.36,407.34,405.81,407.09,52924.0,385.7586,386.6889,385.2365,386.4516,52924.0
2022-01-26 10:05:00,407.14,407.26,406.41,406.68,57220.0,386.499,386.6129,385.806,386.0623,57220.0
2022-01-26 10:10:00,406.7,406.7,405.35,405.44,40290.0,386.0813,386.0813,384.7998,384.8852,40290.0
2022-01-26 10:15:00,405.46,405.82,404.63,405.76,44900.0,384.9042,385.2459,384.1163,385.189,44900.0
2022-01-26 10:20:00,405.73,405.96,404.63,404.72,46072.0,385.1605,385.3788,384.1163,384.2017,46072.0
2022-01-26 10:25:00,404.58,404.6,403.19,403.74,86008.0,384.0688,384.0878,382.7493,383.2714,86008.0
2022-01-26 10:30:00,403.67,404.02,402.85,403.62,82716.0,383.2049,383.5372,382.4265,383.1575,82716.0
2022-01-26 10:35:00,403.54,404.0,403.03,403.18,88579.0,383.0815,383.5182,382.5974,382.7398,88579.0
2022-01-26 10:40:00,403.19,403.71,402.5,402.66,54206.0,382.7493,383.2429,382.0943,382.2461,54206.0
2022-01-26 10:45:00,402.67,403.03,402.25,402.76,49687.0,382.2556,382.5974,381.8569,382.3411,49687.0
2022-01-26 10:50:00,402.73,403.27,402.69,403.06,45666.0,382.3126,382.8252,382.2746,382.6259,45666.0
2022-01-26 10:55:00,403.01,403.91,402.56,403.66,119979.0,382.5784,383.4328,382.1512,383.1955,119979.0
2022-01-26 11:00:00,403.68,403.69,402.97,403.34,92679.0,383.2144,383.2239,382.5404,382.8917,92679.0
2022-01-26 11:05:00,403.33,404.64,403.26,404.45,112806.0,382.8822,384.1258,382.8157,383.9454,112806.0
2022-01-26 11:10:00,404.4,405.07,404.4,404.95,53701.0,383.8979,384.534,383.8979,384.4201,53701.0
2022-01-26 11:15:00,404.95,405.39,404.47,404.74,89049.0,384.4201,384.8377,383.9644,384.2207,89049.0
2022-01-26 11:20:00,404.77,405.5,404.55,405.15,75960.0,384.2492,384.9422,384.0403,384.6099,75960.0
2022-01-26 11:25:00,405.17,405.44,405.01,405.12,70689.0,384.6289,384.8852,384.477,384.5814,70689.0
2022-01-26 11:30:00,405.14,405.68,404.8,405.26,122540.0,384.6004,385.113,384.2777,384.7143,122540.0
2022-01-26 11:35:00,405.25,405.4,404.65,405.15,66221.0,384.7048,384.8472,384.1353,384.6099,66221.0
2022-01-26 11:40:00,405.17,405.79,405.16,405.54,100990.0,384.6289,385.2175,384.6194,384.9801,100990.0
2022-01-26 11:45:00,405.61,405.79,404.91,405.05,81016.0,385.0466,385.2175,384.3821,384.515,81016.0
2022-01-26 11:50:00,405.05,405.26,404.29,405.08,80650.0,384.515,384.7143,383.7935,384.5435,80650.0
2022-01-26 11:55:00,405.09,405.49,404.81,405.11,70751.0,384.553,384.9327,384.2871,384.5719,70751.0
2022-01-26 12:00:00,405.18,405.72,405.02,405.27,82233.0,384.6384,385.151,384.4865,384.7238,82233.0
2022-01-26 12:05:00,405.29,405.51,405.1,405.48,71175.0,384.7428,384.9517,384.5624,384.9232,71175.0
2022-01-26 12:10:00,405.47,406.01,405.17,405.8,106010.0,384.9137,385.4263,384.6289,385.227,106010.0
2022-01-26 12:15:00,405.81,406.0,405.54,405.55,120057.0,385.2365,385.4168,384.9801,384.9896,120057.0
2022-01-26 12:20:00,405.57,405.83,405.32,405.44,81228.0,385.0086,385.2554,384.7713,384.8852,81228.0
2022-01-26 12:25:00,405.55,405.86,405.39,405.82,57328.0,384.9896,385.2839,384.8377,385.2459,57328.0
2022-01-26 12:30:00,405.85,405.89,405.43,405.74,39721.0,385.2744,385.3124,384.8757,385.17,39721.0
2022-01-26 12:35:00,405.76,406.07,405.74,405.81,73224.0,385.189,385.4833,385.17,385.2365,73224.0
2022-01-26 12:40:00,405.83,406.48,405.83,406.42,65604.0,385.2554,385.8725,385.2554,385.8155,65604.0
2022-01-26 12:45:00,406.43,406.45,406.0,406.28,42692.0,385.825,385.844,385.4168,385.6826,42692.0
2022-01-26 12:50:00,406.3,406.33,405.96,406.24,52470.0,385.7016,385.7301,385.3788,385.6447,52470.0
2022-01-26 12:55:00,406.27,406.42,406.21,406.28,53458.0,385.6731,385.8155,385.6162,385.6826,53458.0
2022-01-26 13:00:00,406.34,406.38,404.78,405.02,58187.0,385.7396,385.7776,384.2587,384.4865,58187.0
2022-01-26 13:05:00,405.01,405.49,404.76,405.47,29013.0,384.477,384.9327,384.2397,384.9137,29013.0
2022-01-26 13:10:00,405.42,405.74,405.31,405.7,29489.0,384.8662,385.17,384.7618,385.132,29489.0
2022-01-26 13:15:00,405.64,405.77,405.18,405.31,21966.0,385.0751,385.1985,384.6384,384.7618,21966.0
2022-01-26 13:20:00,405.31,405.33,404.59,404.98,52594.0,384.7618,384.7808,384.0783,384.4485,52594.0
2022-01-26 13:25:00,404.96,405.42,404.92,405.27,23396.0,384.4295,384.8662,384.3916,384.7238,23396.0
2022-01-26 13:30:00,405.17,405.5,405.0,405.18,20485.0,384.6289,384.9422,384.4675,384.6384,20485.0
2022-01-26 13:35:00,405.14,405.31,404.89,405.06,31893.0,384.6004,384.7618,384.3631,384.5245,31893.0
2022-01-26 13:40:00,405.09,405.41,404.92,405.25,31619.0,384.553,384.8567,384.3916,384.7048,31619.0
2022-01-26 13:45:00,405.15,405.31,404.9,405.15,63379.0,384.6099,384.7618,384.3726,384.6099,63379.0
2022-01-26 13:50:00,405.13,405.59,404.98,405.52,40661.0,384.5909,385.0276,384.4485,384.9612,40661.0
2022-01-26 13:55:00,405.53,405.74,405.13,405.22,25557.0,384.9706,385.17,384.5909,384.6764,25557.0
2022-01-26 14:00:00,405.32,408.2,405.07,406.88,278384.0,384.7713,387.5053,384.534,386.2522,278384.0
2022-01-26 14:05:00,406.86,408.18,406.44,406.55,174749.0,386.2332,387.4863,385.8345,385.9389,174749.0
2022-01-26 14:10:00,406.65,407.13,403.39,403.85,199852.0,386.0339,386.4895,382.9391,383.3758,199852.0
2022-01-26 14:15:00,403.9,404.72,403.45,404.26,193839.0,383.4233,384.2017,382.9961,383.765,193839.0
2022-01-26 14:20:00,404.3,404.81,403.68,404.6,89217.0,383.803,384.2871,383.2144,384.0878,89217.0
2022-01-26 14:25:00,404.57,406.29,404.57,405.95,101565.0,384.0593,385.6921,384.0593,385.3694,101565.0
2022-01-26 14:30:00,405.87,406.02,403.06,403.47,176697.0,385.2934,385.4358,382.6259,383.0151,176697.0
2022-01-26 14:35:00,403.56,406.4,402.8,405.76,401775.0,383.1005,385.7965,382.3791,385.189,401775.0
2022-01-26 14:40:00,405.85,405.93,402.27,402.29,300412.0,385.2744,385.3504,381.8759,381.8949,300412.0
2022-01-26 14:45:00,402.27,402.37,399.39,399.74,492714.0,381.8759,381.9709,379.1419,379.4742,492714.0
2022-01-26 14:50:00,399.72,401.88,399.66,401.11,343698.0,379.4552,381.5057,379.3982,380.7747,343698.0
2022-01-26 14:55:00,401.07,401.29,400.15,401.17,276479.0,380.7368,380.9456,379.8634,380.8317,276479.0
2022-01-26 15:00:00,401.13,401.15,397.14,397.83,386765.0,380.7937,380.8127,377.006,377.661,386765.0
2022-01-26 15:05:00,397.93,398.03,395.51,395.51,242819.0,377.7559,377.8509,375.4586,375.4586,242819.0
2022-01-26 15:10:00,395.6,397.83,395.57,396.56,298086.0,375.5441,377.661,375.5156,376.4554,298086.0
2022-01-26 15:15:00,396.56,397.4,395.48,395.73,196997.0,376.4554,377.2528,375.4302,375.6675,196997.0
2022-01-26 15:20:00,395.78,396.12,394.34,395.43,206442.0,375.7149,376.0377,374.348,375.3827,206442.0
2022-01-26 15:25:00,395.6,398.1,394.91,398.02,226555.0,375.5441,377.9173,374.8891,377.8414,226555.0
2022-01-26 15:30:00,398.02,398.55,396.78,396.95,243591.0,377.8414,378.3445,376.6643,376.8256,243591.0
2022-01-26 15:35:00,396.94,397.89,395.88,397.19,263892.0,376.8161,377.718,375.8099,377.0535,263892.0
2022-01-26 15:40:00,397.23,398.8,396.49,397.82,205576.0,377.0914,378.5818,376.389,377.6515,205576.0
2022-01-26 15:45:00,397.83,398.94,396.69,397.49,267134.0,377.661,378.7147,376.5788,377.3383,267134.0
2022-01-26 15:50:00,397.56,399.21,396.76,398.86,244105.0,377.4047,378.9711,376.6453,378.6388,244105.0
2022-01-26 15:55:00,398.83,399.48,397.58,398.51,307528.0,378.6103,379.2274,377.4237,378.3065,307528.0
2022-01-27 09:30:00,402.86,403.61,402.21,402.32,240019.0,382.436,383.148,381.819,381.9234,240019.0
2022-01-27 09:35:00,402.3,402.79,401.74,402.37,110239.0,381.9044,382.3696,381.3728,381.9709,110239.0
2022-01-27 09:40:00,402.24,404.4,402.24,404.35,131521.0,381.8474,383.8979,381.8474,383.8505,131521.0
2022-01-27 09:45:00,404.39,405.43,403.74,405.13,88123.0,383.8884,384.8757,383.2714,384.5909,88123.0
2022-01-27 09:50:00,405.14,405.67,404.92,405.25,89634.0,384.6004,385.1035,384.3916,384.7048,89634.0
2022-01-27 09:55:00,405.29,405.36,403.78,404.75,94531.0,384.7428,384.8093,383.3094,384.2302,94531.0
2022-01-27 10:00:00,404.78,405.08,403.17,405.08,95576.0,384.2587,384.5435,382.7303,384.5435,95576.0
2022-01-27 10:05:00,405.09,405.77,404.57,405.37,115277.0,384.553,385.1985,384.0593,384.8188,115277.0
2022-01-27 10:10:00,405.37,405.97,404.87,405.6,91585.0,384.8188,385.3883,384.3441,385.0371,91585.0
2022-01-27 10:15:00,405.7,405.79,404.61,404.83,104054.0,385.132,385.2175,384.0973,384.3061,104054.0
2022-01-27 10:20:00,404.84,405.17,403.93,404.07,189120.0,384.3156,384.6289,383.4518,383.5847,189120.0
2022-01-27 10:25:00,404.06,404.26,402.12,402.14,167766.0,383.5752,383.765,381.7335,381.7525,167766.0
2022-01-27 10:30:00,402.13,402.63,401.41,401.96,112076.0,381.743,382.2177,381.0595,381.5816,112076.0
2022-01-27 10:35:00,401.92,402.22,400.78,401.02,87939.0,381.5437,381.8285,380.4615,380.6893,87939.0
2022-01-27 10:40:00,401.08,402.67,400.89,402.57,95449.0,380.7463,382.2556,380.5659,382.1607,95449.0
2022-01-27 10:45:00,402.57,402.88,401.8,402.21,81544.0,382.1607,382.455,381.4297,381.819,81544.0
2022-01-27 10:50:00,402.17,402.72,401.96,402.39,99146.0,381.781,382.3031,381.5816,381.9898,99146.0
2022-01-27 10:55:00,402.4,404.0,402.37,403.78,101201.0,381.9993,383.5182,381.9709,383.3094,101201.0
2022-01-27 11:00:00,403.76,404.84,403.75,404.4,108700.0,383.2904,384.3156,383.2809,383.8979,108700.0
2022-01-27 11:05:00,404.36,404.71,403.22,403.39,77876.0,383.86,384.1922,382.7778,382.9391,77876.0
2022-01-27 11:10:00,403.47,404.58,403.45,404.3,62699.0,383.0151,384.0688,382.9961,383.803,62699.0
2022-01-27 11:15:00,404.38,404.39,402.51,403.07,84853.0,383.8789,383.8884,382.1038,382.6354,84853.0
2022-01-27 11:20:00,403.07,403.57,402.58,402.82,45434.0,382.6354,383.11,382.1702,382.398,45434.0
2022-01-27 11:25:00,402.85,402.93,401.79,402.36,56339.0,382.4265,382.5025,381.4203,381.9614,56339.0
2022-01-27 11:30:00,402.33,403.71,402.2,403.66,65893.0,381.9329,383.2429,381.8095,383.1955,65893.0
2022-01-27 11:35:00,403.63,404.11,403.25,403.37,80564.0,383.167,383.6226,382.8062,382.9202,80564.0
2022-01-27 11:40:00,403.41,404.27,403.34,403.58,72295.0,382.9581,383.7745,382.8917,383.1195,72295.0
2022-01-27 11:45:00,403.61,404.03,403.24,403.38,51733.0,383.148,383.5467,382.7967,382.9296,51733.0
2022-01-27 11:50:00,403.38,403.74,402.97,403.64,47060.0,382.9296,383.2714,382.5404,383.1765,47060.0
2022-01-27 11:55:00,403.67,403.74,403.21,403.51,36449.0,383.2049,383.2714,382.7683,383.0531,36449.0
2022-01-27 12:00:00,403.58,403.61,402.66,403.34,56829.0,383.1195,383.148,382.2461,382.8917,56829.0
2022-01-27 12:05:00,403.3,403.31,401.74,402.01,89466.0,382.8537,382.8632,381.3728,381.6291,89466.0
2022-01-27 12:10:00,402.03,402.14,401.15,401.59,71642.0,381.6481,381.7525,380.8127,381.2304,71642.0
2022-01-27 12:15:00,401.61,401.62,400.13,400.56,105724.0,381.2494,381.2589,379.8444,380.2526,105724.0
2022-01-27 12:20:00,400.52,400.67,399.92,400.23,90711.0,380.2146,380.357,379.6451,379.9393,90711.0
2022-01-27 12:25:00,400.25,400.7,399.76,400.12,139540.0,379.9583,380.3855,379.4932,379.8349,139540.0
2022-01-27 12:30:00,400.08,400.41,399.21,399.34,97879.0,379.7969,380.1102,378.9711,379.0945,97879.0
2022-01-27 12:35:00,399.33,399.43,398.45,398.85,103884.0,379.085,379.1799,378.2496,378.6293,103884.0
2022-01-27 12:40:00,398.8,399.27,398.56,398.85,103410.0,378.5818,379.028,378.354,378.6293,103410.0
2022-01-27 12:45:00,398.75,398.76,397.64,397.84,127734.0,378.5344,378.5439,377.4807,377.6705,127734.0
2022-01-27 12:50:00,397.86,398.76,397.86,398.6,99758.0,377.6895,378.5439,377.6895,378.392,99758.0
2022-01-27 12:55:00,398.58,399.71,398.54,398.98,107881.0,378.373,379.4457,378.335,378.7527,107881.0
2022-01-27 13:00:00,398.96,399.43,397.84,397.91,123797.0,378.7337,379.1799,377.6705,377.737,123797.0
2022-01-27 13:05:00,397.86,398.04,396.94,397.53,101488.0,377.6895,377.8604,376.8161,377.3762,101488.0
2022-01-27 13:10:00,397.59,397.59,396.85,397.35,85432.0,377.4332,377.4332,376.7307,377.2054,85432.0
2022-01-27 13:15:00,397.22,398.05,396.6,396.68,132273.0,377.0819,377.8699,376.4934,376.5693,132273.0
2022-01-27 13:20:00,396.72,396.85,395.51,395.61,95837.0,376.6073,376.7307,375.4586,375.5536,95837.0
2022-01-27 13:25:00,395.71,396.3,395.4,395.61,95756.0,375.6485,376.2086,375.3542,375.5536,95756.0
2022-01-27 13:30:00,395.6,396.45,395.47,396.36,98838.0,375.5441,376.351,375.4207,376.2655,98838.0
2022-01-27 13:35:00,396.4,397.08,395.61,395.71,96310.0,376.3035,376.949,375.5536,375.6485,96310.0
2022-01-27 13:40:00,395.71,396.65,395.37,396.33,107597.0,375.6485,376.5408,375.3257,376.2371,107597.0
2022-01-27 13:45:00,396.3,396.85,395.78,396.68,71227.0,376.2086,376.7307,375.7149,376.5693,71227.0
2022-01-27 13:50:00,396.67,396.83,395.78,396.07,83699.0,376.5598,376.7117,375.7149,375.9902,83699.0
2022-01-27 13:55:00,396.1,397.6,395.88,397.13,138340.0,376.0187,377.4427,375.8099,376.9965,138340.0
2022-01-27 14:00:00,397.12,398.81,396.95,398.46,122710.0,376.987,378.5913,376.8256,378.2591,122710.0
2022-01-27 14:05:00,398.44,399.22,397.8,398.38,124956.0,378.2401,378.9805,377.6325,378.1831,124956.0
2022-01-27 14:10:00,398.26,398.79,397.92,398.0,67550.0,378.0692,378.5723,377.7465,377.8224,67550.0
2022-01-27 14:15:00,398.0,398.14,396.92,397.27,85108.0,377.8224,377.9553,376.7972,377.1294,85108.0
2022-01-27 14:20:00,397.25,397.26,396.0,396.09,88240.0,377.1104,377.1199,375.9238,376.0092,88240.0
2022-01-27 14:25:00,396.11,396.45,395.84,396.11,68808.0,376.0282,376.351,375.7719,376.0282,68808.0
2022-01-27 14:30:00,396.1,396.66,395.19,395.55,117540.0,376.0187,376.5503,375.1549,375.4966,117540.0
2022-01-27 14:35:00,395.58,396.58,395.49,396.5,217549.0,375.5251,376.4744,375.4397,376.3984,217549.0
2022-01-27 14:40:00,396.44,397.63,396.32,397.34,92155.0,376.3415,377.4712,376.2276,377.1959,92155.0
2022-01-27 14:45:00,397.43,398.08,396.96,397.3,108655.0,377.2813,377.8983,376.8351,377.1579,108655.0
2022-01-27 14:50:00,397.28,397.31,395.87,395.98,79022.0,377.1389,377.1674,375.8004,375.9048,79022.0
2022-01-27 14:55:00,395.95,396.72,395.49,396.33,83132.0,375.8763,376.6073,375.4397,376.2371,83132.0
2022-01-27 15:00:00,396.31,397.69,396.31,397.06,101341.0,376.2181,377.5281,376.2181,376.9301,101341.0
2022-01-27 15:05:00,397.1,397.8,396.49,396.61,97057.0,376.968,377.6325,376.389,376.5029,97057.0
2022-01-27 15:10:00,396.65,396.83,395.38,395.57,91588.0,376.5408,376.7117,375.3352,375.5156,91588.0
2022-01-27 15:15:00,395.57,396.12,394.82,396.12,122680.0,375.5156,376.0377,374.8036,376.0377,122680.0
2022-01-27 15:20:00,396.12,396.54,395.19,396.06,89544.0,376.0377,376.4364,375.1549,375.9808,89544.0
2022-01-27 15:25:00,395.94,397.09,395.84,396.76,97160.0,375.8668,376.9585,375.7719,376.6453,97160.0
2022-01-27 15:30:00,396.75,397.57,396.52,396.68,125628.0,376.6358,377.4142,376.4174,376.5693,125628.0
2022-01-27 15:35:00,396.69,397.1,396.02,396.36,111937.0,376.5788,376.968,375.9428,376.2655,111937.0
2022-01-27 15:40:00,396.35,398.32,396.16,397.92,128313.0,376.2561,378.1262,376.0757,377.7465,128313.0
2022-01-27 15:45:00,398.05,398.94,396.98,397.38,192737.0,377.8699,378.7147,376.8541,377.2338,192737.0
2022-01-27 15:50:00,397.36,397.45,396.82,397.0,191162.0,377.2148,377.3003,376.7022,376.8731,191162.0
2022-01-27 15:55:00,396.95,397.36,396.27,396.52,184562.0,376.8256,377.2148,376.1801,376.4174,184562.0
2022-01-28 09:30:00,397.82,398.18,395.16,395.22,246758.0,377.6515,377.9933,375.1264,375.1833,246758.0
2022-01-28 09:35:00,395.37,395.41,393.98,394.5,165888.0,375.3257,375.3637,374.0062,374.4998,165888.0
2022-01-28 09:40:00,394.47,394.77,393.97,394.23,115188.0,374.4714,374.7562,373.9967,374.2435,115188.0
2022-01-28 09:45:00,394.14,394.7,393.39,393.99,128967.0,374.1581,374.6897,373.4461,374.0157,128967.0
2022-01-28 09:50:00,394.02,395.13,393.7,394.16,149264.0,374.0442,375.0979,373.7404,374.1771,149264.0
2022-01-28 09:55:00,394.18,394.56,393.51,393.95,169531.0,374.1961,374.5568,373.56,373.9777,169531.0
2022-01-28 10:00:00,393.87,394.35,393.3,394.0,121278.0,373.9018,374.3574,373.3607,374.0252,121278.0
2022-01-28 10:05:00,394.02,394.95,393.82,394.77,111706.0,374.0442,374.927,373.8543,374.7562,111706.0
2022-01-28 10:10:00,394.75,396.08,394.73,395.52,150714.0,374.7372,375.9997,374.7182,375.4681,150714.0
2022-01-28 10:15:00,395.52,397.31,395.37,397.27,140983.0,375.4681,377.1674,375.3257,377.1294,140983.0
2022-01-28 10:20:00,397.27,397.45,395.96,396.22,143622.0,377.1294,377.3003,375.8858,376.1326,143622.0
2022-01-28 10:25:00,396.28,396.53,395.32,395.88,97807.0,376.1896,376.4269,375.2783,375.8099,97807.0
2022-01-28 10:30:00,395.99,396.15,394.75,394.85,83167.0,375.9143,376.0662,374.7372,374.8321,83167.0
2022-01-28 10:35:00,394.94,396.58,394.87,395.85,78952.0,374.9175,376.4744,374.8511,375.7814,78952.0
2022-01-28 10:40:00,395.85,395.87,394.48,394.75,90529.0,375.7814,375.8004,374.4809,374.7372,90529.0
2022-01-28 10:45:00,394.75,397.26,394.61,397.15,120043.0,374.7372,377.1199,374.6043,377.0155,120043.0
2022-01-28 10:50:00,397.25,398.03,396.85,397.94,112067.0,377.1104,377.8509,376.7307,377.7654,112067.0
2022-01-28 10:55:00,398.0,398.49,397.14,398.43,97660.0,377.8224,378.2876,377.006,378.2306,97660.0
2022-01-28 11:00:00,398.54,398.68,397.23,397.46,133626.0,378.335,378.4679,377.0914,377.3098,133626.0
2022-01-28 11:05:00,397.48,398.3,397.45,398.24,113977.0,377.3288,378.1072,377.3003,378.0502,113977.0
2022-01-28 11:10:00,398.15,399.27,398.02,399.09,134684.0,377.9648,379.028,377.8414,378.8571,134684.0
2022-01-28 11:15:00,399.15,400.27,399.15,400.05,103029.0,378.9141,379.9773,378.9141,379.7685,103029.0
2022-01-28 11:20:00,400.05,400.27,399.53,399.92,78593.0,379.7685,379.9773,379.2748,379.6451,78593.0
2022-01-28 11:25:00,399.87,400.6,399.69,399.93,117058.0,379.5976,380.2906,379.4267,379.6546,117058.0
2022-01-28 11:30:00,400.02,400.16,399.23,399.83,111538.0,379.74,379.8729,378.99,379.5596,111538.0
2022-01-28 11:35:00,399.83,400.99,399.74,400.38,105025.0,379.5596,380.6608,379.4742,380.0817,105025.0
2022-01-28 11:40:00,400.3,400.62,399.95,400.16,88695.0,380.0058,380.3096,379.6735,379.8729,88695.0
2022-01-28 11:45:00,400.15,400.39,399.97,400.16,75179.0,379.8634,380.0912,379.6925,379.8729,75179.0
2022-01-28 11:50:00,400.13,400.61,399.96,400.52,75872.0,379.8444,380.3001,379.683,380.2146,75872.0
2022-01-28 11:55:00,400.56,401.82,400.5,401.69,122322.0,380.2526,381.4487,380.1957,381.3253,122322.0
2022-01-28 12:00:00,401.72,402.03,401.28,402.0,98401.0,381.3538,381.6481,380.9361,381.6196,98401.0
2022-01-28 12:05:00,401.93,402.24,401.67,402.07,102859.0,381.5532,381.8474,381.3063,381.6861,102859.0
2022-01-28 12:10:00,402.07,402.15,400.97,401.27,78923.0,381.6861,381.762,380.6418,380.9266,78923.0
2022-01-28 12:15:00,401.42,402.21,401.1,402.02,87326.0,381.069,381.819,380.7652,381.6386,87326.0
2022-01-28 12:20:00,402.03,402.04,400.6,400.89,77961.0,381.6481,381.6576,380.2906,380.5659,77961.0
2022-01-28 12:25:00,400.87,400.87,400.18,400.52,86185.0,380.5469,380.5469,379.8919,380.2146,86185.0
2022-01-28 12:30:00,400.46,400.71,400.1,400.46,69237.0,380.1577,380.395,379.8159,380.1577,69237.0
2022-01-28 12:35:00,400.45,400.85,399.9,400.1,69169.0,380.1482,380.5279,379.6261,379.8159,69169.0
2022-01-28 12:40:00,400.11,400.76,400.04,400.74,77317.0,379.8254,380.4425,379.759,380.4235,77317.0
2022-01-28 12:45:00,400.8,400.92,399.92,400.2,65772.0,380.4804,380.5944,379.6451,379.9109,65772.0
2022-01-28 12:50:00,400.22,400.22,399.24,399.45,97718.0,379.9299,379.9299,378.9995,379.1989,97718.0
2022-01-28 12:55:00,399.46,399.99,399.35,399.5,69288.0,379.2084,379.7115,379.104,379.2464,69288.0
2022-01-28 13:00:00,399.51,400.54,399.42,400.19,68054.0,379.2558,380.2336,379.1704,379.9014,68054.0
2022-01-28 13:05:00,400.22,401.27,400.02,401.12,55264.0,379.9299,380.9266,379.74,380.7842,55264.0
2022-01-28 13:10:00,401.1,401.3,400.88,401.09,70572.0,380.7652,380.9551,380.5564,380.7557,70572.0
2022-01-28 13:15:00,401.12,401.24,400.66,400.83,55310.0,380.7842,380.8981,380.3475,380.5089,55310.0
2022-01-28 13:20:00,400.8,400.91,399.94,400.41,68813.0,380.4804,380.5849,379.664,380.1102,68813.0
2022-01-28 13:25:00,400.44,400.65,399.6,400.47,66964.0,380.1387,380.3381,379.3413,380.1672,66964.0
2022-01-28 13:30:00,400.5,401.48,400.5,401.05,83589.0,380.1957,381.126,380.1957,380.7178,83589.0
2022-01-28 13:35:00,401.07,401.64,400.74,401.03,71514.0,380.7368,381.2779,380.4235,380.6988,71514.0
2022-01-28 13:40:00,400.99,401.22,400.59,400.99,62932.0,380.6608,380.8792,380.2811,380.6608,62932.0
2022-01-28 13:45:00,400.91,401.49,400.65,400.89,188072.0,380.5849,381.1355,380.3381,380.5659,188072.0
2022-01-28 13:50:00,400.89,401.62,400.78,401.31,62938.0,380.5659,381.2589,380.4615,380.9646,62938.0
2022-01-28 13:55:00,401.25,401.66,401.03,401.03,71510.0,380.9076,381.2968,380.6988,380.6988,71510.0
2022-01-28 14:00:00,400.99,401.87,400.55,400.55,99518.0,380.6608,381.4962,380.2431,380.2431,99518.0
2022-01-28 14:05:00,400.54,400.62,399.65,399.88,86119.0,380.2336,380.3096,379.3887,379.6071,86119.0
2022-01-28 14:10:00,399.87,399.97,399.0,399.05,90466.0,379.5976,379.6925,378.7717,378.8192,90466.0
2022-01-28 14:15:00,399.06,399.06,398.53,398.61,92645.0,378.8287,378.8287,378.3255,378.4015,92645.0
2022-01-28 14:20:00,398.6,398.61,397.53,397.54,84195.0,378.392,378.4015,377.3762,377.3857,84195.0
2022-01-28 14:25:00,397.56,398.18,397.53,397.67,80358.0,377.4047,377.9933,377.3762,377.5091,80358.0
2022-01-28 14:30:00,397.68,398.19,397.0,397.65,94154.0,377.5186,378.0028,376.8731,377.4901,94154.0
2022-01-28 14:35:00,397.6,398.27,397.58,398.21,74009.0,377.4427,378.0787,377.4237,378.0218,74009.0
2022-01-28 14:40:00,398.22,399.57,398.21,399.45,112954.0,378.0312,379.3128,378.0218,379.1989,112954.0
2022-01-28 14:45:00,399.44,400.14,399.04,400.09,86088.0,379.1894,379.8539,378.8097,379.8064,86088.0
2022-01-28 14:50:00,400.11,400.42,399.54,400.0,93987.0,379.8254,380.1197,379.2843,379.721,93987.0
2022-01-28 14:55:00,400.01,401.07,399.89,400.91,105947.0,379.7305,380.7368,379.6166,380.5849,105947.0
2022-01-28 15:00:00,400.9,401.39,400.6,401.09,113395.0,380.5754,381.0405,380.2906,380.7557,113395.0
2022-01-28 15:05:00,401.13,401.52,400.98,401.37,68669.0,380.7937,381.1639,380.6513,381.0215,68669.0
2022-01-28 15:10:00,401.41,401.41,400.46,400.92,66971.0,381.0595,381.0595,380.1577,380.5944,66971.0
2022-01-28 15:15:00,400.93,401.64,400.75,401.34,78021.0,380.6039,381.2779,380.433,380.9931,78021.0
2022-01-28 15:20:00,401.37,402.37,401.04,402.31,155247.0,381.0215,381.9709,380.7083,381.9139,155247.0
2022-01-28 15:25:00,402.36,402.51,401.63,401.98,118524.0,381.9614,382.1038,381.2684,381.6006,118524.0
2022-01-28 15:30:00,401.98,402.99,400.84,402.71,161475.0,381.6006,382.5594,380.5184,382.2936,161475.0
2022-01-28 15:35:00,402.72,403.04,402.48,402.89,143469.0,382.3031,382.6069,382.0753,382.4645,143469.0
2022-01-28 15:40:00,402.88,403.67,402.81,403.54,102803.0,382.455,383.2049,382.3885,383.0815,102803.0
2022-01-28 15:45:00,403.52,404.46,403.16,404.4,167472.0,383.0625,383.9549,382.7208,383.8979,167472.0
2022-01-28 15:50:00,404.41,405.34,404.41,405.14,234957.0,383.9074,384.7903,383.9074,384.6004,234957.0
2022-01-28 15:55:00,405.22,406.33,404.96,406.26,287552.0,384.6764,385.7301,384.4295,385.6636,287552.0
2022-01-31 09:30:00,405.67,406.05,404.35,406.04,355898.0,385.1035,385.4643,383.8505,385.4548,355898.0
2022-01-31 09:35:00,406.01,406.41,405.8,406.32,158128.0,385.4263,385.806,385.227,385.7206,158128.0
2022-01-31 09:40:00,406.36,406.78,406.28,406.51,105134.0,385.7586,386.1573,385.6826,385.901,105134.0
2022-01-31 09:45:00,406.53,406.74,405.92,406.01,96248.0,385.9199,386.1193,385.3409,385.4263,96248.0
2022-01-31 09:50:00,406.02,407.26,405.88,407.07,94682.0,385.4358,386.6129,385.3029,386.4326,94682.0
2022-01-31 09:55:00,407.1,407.61,406.86,407.58,105342.0,386.4611,386.9452,386.2332,386.9167,105342.0
2022-01-31 10:00:00,407.63,408.4,407.56,408.18,114159.0,386.9642,387.6951,386.8977,387.4863,114159.0
2022-01-31 10:05:00,408.18,409.01,407.88,409.01,89438.0,387.4863,388.2742,387.2015,388.2742,89438.0
2022-01-31 10:10:00,409.1,409.19,408.56,408.89,105955.0,388.3597,388.4451,387.847,388.1603,105955.0
2022-01-31 10:15:00,408.93,409.39,408.68,408.88,132126.0,388.1983,388.635,387.961,388.1508,132126.0
2022-01-31 10:20:00,408.96,409.83,408.8,409.47,83003.0,388.2268,389.0526,388.0749,388.7109,83003.0
2022-01-31 10:25:00,409.53,409.64,408.52,408.56,132815.0,388.7679,388.8723,387.8091,387.847,132815.0
2022-01-31 10:30:00,408.6,409.09,408.27,408.92,94431.0,387.885,388.3502,387.5717,388.1888,94431.0
2022-01-31 10:35:00,408.87,409.21,408.48,408.57,93389.0,388.1413,388.4641,387.7711,387.8565,93389.0
2022-01-31 10:40:00,408.56,408.87,408.19,408.83,97168.0,387.847,388.1413,387.4958,388.1033,97168.0
2022-01-31 10:45:00,408.81,408.81,408.06,408.5,74163.0,388.0844,388.0844,387.3724,387.7901,74163.0
2022-01-31 10:50:00,408.51,409.47,408.49,409.28,68759.0,387.7996,388.7109,387.7806,388.5305,68759.0
2022-01-31 10:55:00,409.3,409.39,408.67,409.29,93897.0,388.5495,388.635,387.9515,388.54,93897.0
2022-01-31 11:00:00,409.27,409.58,409.22,409.34,57195.0,388.521,388.8153,388.4736,388.5875,57195.0
2022-01-31 11:05:00,409.4,409.43,408.89,408.89,66014.0,388.6444,388.6729,388.1603,388.1603,66014.0
2022-01-31 11:10:00,408.93,409.11,408.32,409.02,66519.0,388.1983,388.3692,387.6192,388.2837,66519.0
2022-01-31 11:15:00,409.02,409.07,408.42,408.56,75405.0,388.2837,388.3312,387.7141,387.847,75405.0
2022-01-31 11:20:00,408.56,408.89,408.18,408.32,77897.0,387.847,388.1603,387.4863,387.6192,77897.0
2022-01-31 11:25:00,408.33,408.75,408.13,408.35,69493.0,387.6287,388.0274,387.4388,387.6477,69493.0
2022-01-31 11:30:00,408.35,409.4,408.1,409.27,72239.0,387.6477,388.6444,387.4104,388.521,72239.0
2022-01-31 11:35:00,409.28,409.43,408.92,409.04,76433.0,388.5305,388.6729,388.1888,388.3027,76433.0
2022-01-31 11:40:00,409.07,409.44,408.92,409.34,71002.0,388.3312,388.6824,388.1888,388.5875,71002.0
2022-01-31 11:45:00,409.35,409.87,409.16,409.83,92265.0,388.597,389.0906,388.4166,389.0526,92265.0
2022-01-31 11:50:00,409.83,410.69,409.72,410.64,91911.0,389.0526,389.869,388.9482,389.8216,91911.0
2022-01-31 11:55:00,410.68,410.76,410.58,410.69,76992.0,389.8596,389.9355,389.7646,389.869,76992.0
2022-01-31 12:00:00,410.69,410.73,410.26,410.49,70108.0,389.869,389.907,389.4608,389.6792,70108.0
2022-01-31 12:05:00,410.49,410.71,410.04,410.04,35614.0,389.6792,389.888,389.252,389.252,35614.0
2022-01-31 12:10:00,410.09,410.44,409.98,410.1,52277.0,389.2995,389.6317,389.195,389.309,52277.0
2022-01-31 12:15:00,410.13,410.91,410.02,410.77,54409.0,389.3374,390.0779,389.233,389.945,54409.0
2022-01-31 12:20:00,410.77,410.77,409.85,410.06,63888.0,389.945,389.945,389.0716,389.271,63888.0
2022-01-31 12:25:00,410.06,410.42,409.73,410.33,29730.0,389.271,389.6127,388.9577,389.5273,29730.0
2022-01-31 12:30:00,410.4,410.6,409.93,410.03,39571.0,389.5938,389.7836,389.1476,389.2425,39571.0
2022-01-31 12:35:00,410.06,410.47,409.94,410.45,59181.0,389.271,389.6602,389.1571,389.6412,59181.0
2022-01-31 12:40:00,410.46,410.66,410.33,410.37,37400.0,389.6507,389.8406,389.5273,389.5653,37400.0
2022-01-31 12:45:00,410.47,411.14,410.44,411.12,52849.0,389.6602,390.2962,389.6317,390.2772,52849.0
2022-01-31 12:50:00,411.06,411.22,410.84,411.15,50025.0,390.2203,390.3722,390.0114,390.3057,50025.0
2022-01-31 12:55:00,411.2,411.44,411.14,411.27,55264.0,390.3532,390.581,390.2962,390.4196,55264.0
2022-01-31 13:00:00,411.27,411.27,410.78,410.93,49641.0,390.4196,390.4196,389.9545,390.0969,49641.0
2022-01-31 13:05:00,410.93,411.16,410.81,411.05,38344.0,390.0969,390.3152,389.983,390.2108,38344.0
2022-01-31 13:10:00,411.04,411.17,410.65,411.09,53584.0,390.2013,390.3247,389.8311,390.2488,53584.0
2022-01-31 13:15:00,411.08,411.32,410.78,411.32,57354.0,390.2393,390.4671,389.9545,390.4671,57354.0
2022-01-31 13:20:00,411.3,411.45,411.15,411.41,57080.0,390.4481,390.5905,390.3057,390.5525,57080.0
2022-01-31 13:25:00,411.39,411.53,410.8,410.87,90482.0,390.5336,390.6665,389.9735,390.0399,90482.0
2022-01-31 13:30:00,410.9,411.0,410.58,410.72,56618.0,390.0684,390.1633,389.7646,389.8975,56618.0
2022-01-31 13:35:00,410.72,411.37,410.54,411.12,53642.0,389.8975,390.5146,389.7267,390.2772,53642.0
2022-01-31 13:40:00,411.12,411.5,410.82,410.83,62721.0,390.2772,390.638,389.9925,390.002,62721.0
2022-01-31 13:45:00,410.83,411.23,410.82,411.16,55504.0,390.002,390.3817,389.9925,390.3152,55504.0
2022-01-31 13:50:00,411.15,411.29,410.88,411.03,29410.0,390.3057,390.4386,390.0494,390.1918,29410.0
2022-01-31 13:55:00,411.07,411.31,410.97,411.31,48434.0,390.2298,390.4576,390.1349,390.4576,48434.0
2022-01-31 14:00:00,411.33,411.46,411.14,411.3,28138.0,390.4766,390.6,390.2962,390.4481,28138.0
2022-01-31 14:05:00,411.27,412.01,411.27,411.83,117487.0,390.4196,391.1221,390.4196,390.9513,117487.0
2022-01-31 14:10:00,411.8,411.93,411.63,411.73,38121.0,390.9228,391.0462,390.7614,390.8563,38121.0
2022-01-31 14:15:00,411.73,411.97,411.64,411.89,117482.0,390.8563,391.0842,390.7709,391.0082,117482.0
2022-01-31 14:20:00,411.85,412.16,411.63,412.06,43368.0,390.9702,391.2645,390.7614,391.1696,43368.0
2022-01-31 14:25:00,412.03,412.21,411.87,412.21,62565.0,391.1411,391.312,390.9892,391.312,62565.0
2022-01-31 14:30:00,412.22,412.22,411.91,412.14,63600.0,391.3215,391.3215,391.0272,391.2455,63600.0
2022-01-31 14:35:00,412.16,412.22,412.0,412.08,38741.0,391.2645,391.3215,391.1126,391.1886,38741.0
2022-01-31 14:40:00,412.08,412.18,411.97,412.15,40479.0,391.1886,391.2835,391.0842,391.255,40479.0
2022-01-31 14:45:00,412.17,412.24,411.75,411.89,47688.0,391.274,391.3405,390.8753,391.0082,47688.0
2022-01-31 14:50:00,411.93,412.05,411.7,411.79,33410.0,391.0462,391.1601,390.8278,390.9133,33410.0
2022-01-31 14:55:00,411.8,412.13,411.79,411.97,30084.0,390.9228,391.236,390.9133,391.0842,30084.0
2022-01-31 15:00:00,411.95,412.15,411.81,412.01,41213.0,391.0652,391.255,390.9323,391.1221,41213.0
2022-01-31 15:05:00,412.0,412.08,411.16,411.17,54000.0,391.1126,391.1886,390.3152,390.3247,54000.0
2022-01-31 15:10:00,411.21,411.33,410.03,410.19,81421.0,390.3627,390.4766,389.2425,389.3944,81421.0
2022-01-31 15:15:00,410.2,410.61,409.78,410.03,77676.0,389.4039,389.7931,389.0052,389.2425,77676.0
2022-01-31 15:20:00,409.98,411.3,409.98,411.17,53506.0,389.195,390.4481,389.195,390.3247,53506.0
2022-01-31 15:25:00,411.17,411.48,410.87,411.16,50129.0,390.3247,390.619,390.0399,390.3152,50129.0
2022-01-31 15:30:00,411.15,412.3,410.72,412.29,47946.0,390.3057,391.3974,389.8975,391.3879,47946.0
2022-01-31 15:35:00,412.3,412.34,411.63,411.94,51716.0,391.3974,391.4354,390.7614,391.0557,51716.0
2022-01-31 15:40:00,411.89,412.2,411.64,412.0,76569.0,391.0082,391.3025,390.7709,391.1126,76569.0
2022-01-31 15:45:00,412.05,412.81,411.88,412.77,119487.0,391.1601,391.8816,390.9987,391.8436,119487.0
2022-01-31 15:50:00,412.76,413.86,412.73,413.75,218314.0,391.8341,392.8783,391.8056,392.7739,218314.0
2022-01-31 15:55:00,413.73,413.97,413.31,413.53,364469.0,392.7549,392.9828,392.3562,392.5651,364469.0
2022-02-01 09:30:00,414.41,414.52,413.24,414.34,335678.0,393.4005,393.5049,392.2898,393.334,335678.0
2022-02-01 09:35:00,414.25,414.65,413.78,414.12,101270.0,393.2486,393.6283,392.8024,393.1252,101270.0
2022-02-01 09:40:00,414.06,414.42,412.6,412.92,131679.0,393.0682,393.4099,391.6822,391.986,131679.0
2022-02-01 09:45:00,412.88,413.41,412.46,413.34,131290.0,391.948,392.4512,391.5493,392.3847,131290.0
2022-02-01 09:50:00,413.24,413.85,413.11,413.11,87390.0,392.2898,392.8688,392.1664,392.1664,87390.0
2022-02-01 09:55:00,413.1,413.66,412.86,413.51,115228.0,392.1569,392.6885,391.929,392.5461,115228.0
2022-02-01 10:00:00,413.49,413.56,411.5,411.55,181644.0,392.5271,392.5935,390.638,390.6854,181644.0
2022-02-01 10:05:00,411.58,412.15,410.9,411.76,120316.0,390.7139,391.255,390.0684,390.8848,120316.0
2022-02-01 10:10:00,411.97,412.83,411.59,412.83,102058.0,391.0842,391.9006,390.7234,391.9006,102058.0
2022-02-01 10:15:00,412.85,412.88,412.0,412.07,95985.0,391.9195,391.948,391.1126,391.1791,95985.0
2022-02-01 10:20:00,412.05,413.47,412.02,413.42,77173.0,391.1601,392.5081,391.1316,392.4606,77173.0
2022-02-01 10:25:00,413.38,413.76,412.51,412.57,98552.0,392.4227,392.7834,391.5968,391.6537,98552.0
2022-02-01 10:30:00,412.58,413.46,412.28,412.5,91816.0,391.6632,392.4986,391.3784,391.5873,91816.0
2022-02-01 10:35:00,412.65,413.16,412.17,412.66,125869.0,391.7297,392.2138,391.274,391.7392,125869.0
2022-02-01 10:40:00,412.74,413.3,411.86,412.15,91408.0,391.8151,392.3467,390.9797,391.255,91408.0
2022-02-01 10:45:00,412.12,412.28,411.78,412.18,77515.0,391.2266,391.3784,390.9038,391.2835,77515.0
2022-02-01 10:50:00,412.11,413.01,412.04,412.92,86988.0,391.2171,392.0714,391.1506,391.986,86988.0
2022-02-01 10:55:00,412.93,413.73,412.93,413.72,67826.0,391.9955,392.7549,391.9955,392.7454,67826.0
2022-02-01 11:00:00,413.7,414.07,413.25,413.41,99440.0,392.7264,393.0777,392.2993,392.4512,99440.0
2022-02-01 11:05:00,413.44,414.12,413.29,414.05,60723.0,392.4796,393.1252,392.3372,393.0587,60723.0
2022-02-01 11:10:00,414.03,414.48,413.83,414.42,95920.0,393.0397,393.4669,392.8499,393.4099,95920.0
2022-02-01 11:15:00,414.42,414.49,413.98,414.16,104227.0,393.4099,393.4764,392.9923,393.1631,104227.0
2022-02-01 11:20:00,414.19,414.26,413.27,413.47,83380.0,393.1916,393.2581,392.3182,392.5081,83380.0
2022-02-01 11:25:00,413.49,413.85,413.17,413.61,39630.0,392.5271,392.8688,392.2233,392.641,39630.0
2022-02-01 11:30:00,413.58,413.99,412.8,413.98,41942.0,392.6125,393.0017,391.8721,392.9923,41942.0
2022-02-01 11:35:00,413.99,414.11,413.41,413.62,58740.0,393.0017,393.1157,392.4512,392.6505,58740.0
2022-02-01 11:40:00,413.67,414.13,413.54,413.84,101533.0,392.698,393.1346,392.5746,392.8594,101533.0
2022-02-01 11:45:00,413.86,414.44,413.86,414.01,151419.0,392.8783,393.4289,392.8783,393.0207,151419.0
2022-02-01 11:50:00,413.99,414.23,413.79,414.1,43952.0,393.0017,393.2296,392.8119,393.1062,43952.0
2022-02-01 11:55:00,414.19,414.65,414.06,414.37,45880.0,393.1916,393.6283,393.0682,393.3625,45880.0
2022-02-01 12:00:00,414.35,414.53,413.97,414.05,35559.0,393.3435,393.5144,392.9828,393.0587,35559.0
2022-02-01 12:05:00,414.1,414.28,413.87,414.01,68947.0,393.1062,393.277,392.8878,393.0207,68947.0
2022-02-01 12:10:00,414.01,414.05,413.39,413.66,74608.0,393.0207,393.0587,392.4322,392.6885,74608.0
2022-02-01 12:15:00,413.67,414.07,413.66,414.0,40671.0,392.698,393.0777,392.6885,393.0112,40671.0
2022-02-01 12:20:00,414.04,414.15,413.59,413.98,22210.0,393.0492,393.1536,392.622,392.9923,22210.0
2022-02-01 12:25:00,413.98,414.05,413.32,413.83,65222.0,392.9923,393.0587,392.3657,392.8499,65222.0
2022-02-01 12:30:00,413.79,413.86,412.79,412.91,60449.0,392.8119,392.8783,391.8626,391.9765,60449.0
2022-02-01 12:35:00,412.94,413.51,412.94,413.28,46073.0,392.005,392.5461,392.005,392.3277,46073.0
2022-02-01 12:40:00,413.24,413.68,413.13,413.31,24648.0,392.2898,392.7075,392.1853,392.3562,24648.0
2022-02-01 12:45:00,413.32,413.45,412.94,413.17,34810.0,392.3657,392.4891,392.005,392.2233,34810.0
2022-02-01 12:50:00,413.12,413.47,413.12,413.41,24021.0,392.1759,392.5081,392.1759,392.4512,24021.0
2022-02-01 12:55:00,413.45,414.13,413.44,414.12,43606.0,392.4891,393.1346,392.4796,393.1252,43606.0
2022-02-01 13:00:00,414.05,414.14,413.5,413.56,101818.0,393.0587,393.1441,392.5366,392.5935,101818.0
2022-02-01 13:05:00,413.59,413.68,413.3,413.38,33057.0,392.622,392.7075,392.3467,392.4227,33057.0
2022-02-01 13:10:00,413.4,413.73,413.4,413.5,19251.0,392.4417,392.7549,392.4417,392.5366,19251.0
2022-02-01 13:15:00,413.5,413.76,413.36,413.61,23383.0,392.5366,392.7834,392.4037,392.641,23383.0
2022-02-01 13:20:00,413.63,413.71,413.53,413.69,25860.0,392.66,392.7359,392.5651,392.717,25860.0
2022-02-01 13:25:00,413.68,414.05,413.62,414.02,32694.0,392.7075,393.0587,392.6505,393.0302,32694.0
2022-02-01 13:30:00,414.0,414.05,413.7,413.82,32945.0,393.0112,393.0587,392.7264,392.8404,32945.0
2022-02-01 13:35:00,413.81,414.06,413.35,414.02,48590.0,392.8309,393.0682,392.3942,393.0302,48590.0
2022-02-01 13:40:00,414.0,414.3,413.98,414.21,24297.0,393.0112,393.296,392.9923,393.2106,24297.0
2022-02-01 13:45:00,414.23,414.35,414.04,414.2,36710.0,393.2296,393.3435,393.0492,393.2011,36710.0
2022-02-01 13:50:00,414.17,414.28,413.95,414.15,25622.0,393.1726,393.277,392.9638,393.1536,25622.0
2022-02-01 13:55:00,414.12,414.12,413.64,414.12,22017.0,393.1252,393.1252,392.6695,393.1252,22017.0
2022-02-01 14:00:00,414.12,414.4,413.94,414.15,33338.0,393.1252,393.391,392.9543,393.1536,33338.0
2022-02-01 14:05:00,414.15,414.27,414.02,414.21,32249.0,393.1536,393.2676,393.0302,393.2106,32249.0
2022-02-01 14:10:00,414.2,414.52,413.67,413.99,60555.0,393.2011,393.5049,392.698,393.0017,60555.0
2022-02-01 14:15:00,413.98,414.19,413.8,413.86,36364.0,392.9923,393.1916,392.8214,392.8783,36364.0
2022-02-01 14:20:00,413.85,413.87,413.27,413.67,88886.0,392.8688,392.8878,392.3182,392.698,88886.0
2022-02-01 14:25:00,413.67,413.88,413.43,413.83,38205.0,392.698,392.8973,392.4701,392.8499,38205.0
2022-02-01 14:30:00,413.87,414.13,413.87,414.07,26170.0,392.8878,393.1346,392.8878,393.0777,26170.0
2022-02-01 14:35:00,414.08,414.16,413.55,413.96,23978.0,393.0872,393.1631,392.5841,392.9733,23978.0
2022-02-01 14:40:00,413.94,414.05,413.69,414.04,27102.0,392.9543,393.0587,392.717,393.0492,27102.0
2022-02-01 14:45:00,414.05,414.27,413.84,413.99,32560.0,393.0587,393.2676,392.8594,393.0017,32560.0
2022-02-01 14:50:00,413.98,414.04,413.63,413.97,35393.0,392.9923,393.0492,392.66,392.9828,35393.0
2022-02-01 14:55:00,413.97,414.21,413.79,414.09,46646.0,392.9828,393.2106,392.8119,393.0967,46646.0
2022-02-01 15:00:00,414.09,415.2,413.97,415.13,84157.0,393.0967,394.1504,392.9828,394.084,84157.0
2022-02-01 15:05:00,415.05,415.44,414.82,415.4,87121.0,394.008,394.3782,393.7897,394.3403,87121.0
2022-02-01 15:10:00,415.4,415.4,415.04,415.23,66817.0,394.3403,394.3403,393.9985,394.1789,66817.0
2022-02-01 15:15:00,415.23,415.32,414.97,415.28,55398.0,394.1789,394.2643,393.9321,394.2263,55398.0
2022-02-01 15:20:00,415.33,415.68,415.26,415.68,59550.0,394.2738,394.6061,394.2074,394.6061,59550.0
2022-02-01 15:25:00,415.68,415.98,415.34,415.85,81578.0,394.6061,394.8909,394.2833,394.7674,81578.0
2022-02-01 15:30:00,415.87,416.35,415.87,416.15,116741.0,394.7864,395.2421,394.7864,395.0522,116741.0
2022-02-01 15:35:00,416.15,416.29,415.43,415.48,121115.0,395.0522,395.1851,394.3687,394.4162,121115.0
2022-02-01 15:40:00,415.5,416.27,415.46,416.14,108200.0,394.4352,395.1662,394.3972,395.0427,108200.0
2022-02-01 15:45:00,416.15,416.73,416.05,416.68,114686.0,395.0522,395.6028,394.9573,395.5554,114686.0
2022-02-01 15:50:00,416.69,417.04,416.55,416.9,184028.0,395.5649,395.8971,395.432,395.7642,184028.0
2022-02-01 15:55:00,416.89,417.02,416.32,416.41,328551.0,395.7547,395.8781,395.2136,395.2991,328551.0
2022-02-02 09:30:00,418.73,418.98,418.36,418.72,236919.0,397.5014,397.7388,397.1502,397.4919,236919.0
2022-02-02 09:35:00,418.74,419.6,418.68,419.35,287455.0,397.5109,398.3273,397.454,398.09,287455.0
2022-02-02 09:40:00,419.35,419.46,417.92,418.31,98519.0,398.09,398.1944,396.7325,397.1027,98519.0
2022-02-02 09:45:00,418.32,418.51,417.42,417.46,83297.0,397.1122,397.2926,396.2579,396.2958,83297.0
2022-02-02 09:50:00,417.43,418.33,417.43,418.08,55723.0,396.2673,397.1217,396.2673,396.8844,55723.0
2022-02-02 09:55:00,418.06,418.31,417.4,417.92,62302.0,396.8654,397.1027,396.2389,396.7325,62302.0
2022-02-02 10:00:00,417.95,419.15,417.95,418.82,86112.0,396.761,397.9001,396.761,397.5869,86112.0
2022-02-02 10:05:00,418.76,419.16,418.6,418.95,39932.0,397.5299,397.9096,397.378,397.7103,39932.0
2022-02-02 10:10:00,418.98,419.3,418.02,418.12,118936.0,397.7388,398.0425,396.8274,396.9224,118936.0
2022-02-02 10:15:00,418.11,418.46,417.62,418.27,58275.0,396.9129,397.2451,396.4477,397.0648,58275.0
2022-02-02 10:20:00,418.3,418.58,417.67,417.71,29105.0,397.0932,397.359,396.4952,396.5332,29105.0
2022-02-02 10:25:00,417.72,417.95,417.29,417.55,53799.0,396.5426,396.761,396.1344,396.3813,53799.0
2022-02-02 10:30:00,417.61,417.99,417.24,417.33,35751.0,396.4382,396.799,396.087,396.1724,35751.0
2022-02-02 10:35:00,417.34,418.24,416.85,418.18,91850.0,396.1819,397.0363,395.7168,396.9793,91850.0
2022-02-02 10:40:00,418.16,418.69,417.62,418.58,44010.0,396.9603,397.4635,396.4477,397.359,44010.0
2022-02-02 10:45:00,418.58,419.03,418.24,418.71,58207.0,397.359,397.7862,397.0363,397.4825,58207.0
2022-02-02 10:50:00,418.7,418.84,417.71,417.95,48007.0,397.473,397.6059,396.5332,396.761,48007.0
2022-02-02 10:55:00,417.99,418.48,417.99,418.43,39074.0,396.799,397.2641,396.799,397.2166,39074.0
2022-02-02 11:00:00,418.37,418.6,417.61,417.87,43913.0,397.1597,397.378,396.4382,396.685,43913.0
2022-02-02 11:05:00,417.82,418.05,417.21,417.25,39796.0,396.6376,396.8559,396.0585,396.0965,39796.0
2022-02-02 11:10:00,417.27,417.54,416.7,416.75,94486.0,396.1155,396.3718,395.5744,395.6218,94486.0
2022-02-02 11:15:00,416.76,417.34,416.54,417.1,60828.0,395.6313,396.1819,395.4225,395.9541,60828.0
2022-02-02 11:20:00,417.15,417.71,417.15,417.44,42373.0,396.0015,396.5332,396.0015,396.2768,42373.0
2022-02-02 11:25:00,417.44,417.91,417.44,417.63,33172.0,396.2768,396.723,396.2768,396.4572,33172.0
2022-02-02 11:30:00,417.59,417.63,417.07,417.31,57036.0,396.4192,396.4572,395.9256,396.1534,57036.0
2022-02-02 11:35:00,417.31,417.5,416.66,416.83,48567.0,396.1534,396.3338,395.5364,395.6978,48567.0
2022-02-02 11:40:00,416.79,417.53,416.73,417.34,51263.0,395.6598,396.3623,395.6028,396.1819,51263.0
2022-02-02 11:45:00,417.26,417.94,417.09,417.52,38733.0,396.106,396.7515,395.9446,396.3528,38733.0
2022-02-02 11:50:00,417.55,418.04,417.51,417.86,36779.0,396.3813,396.8464,396.3433,396.6755,36779.0
2022-02-02 11:55:00,417.87,418.15,417.66,418.1,28621.0,396.685,396.9508,396.4857,396.9034,28621.0
2022-02-02 12:00:00,418.08,418.16,417.71,417.97,37883.0,396.8844,396.9603,396.5332,396.78,37883.0
2022-02-02 12:05:00,418.0,419.02,417.97,418.95,59373.0,396.8084,397.7767,396.78,397.7103,59373.0
2022-02-02 12:10:00,418.97,419.06,418.68,418.97,41843.0,397.7293,397.8147,397.454,397.7293,41843.0
2022-02-02 12:15:00,418.94,419.25,418.25,418.5,62122.0,397.7008,397.9951,397.0458,397.2831,62122.0
2022-02-02 12:20:00,418.5,418.75,418.43,418.52,29508.0,397.2831,397.5204,397.2166,397.3021,29508.0
2022-02-02 12:25:00,418.52,418.72,418.38,418.43,30590.0,397.3021,397.4919,397.1692,397.2166,30590.0
2022-02-02 12:30:00,418.46,418.65,418.14,418.61,27238.0,397.2451,397.4255,396.9414,397.3875,27238.0
2022-02-02 12:35:00,418.64,418.96,418.48,418.93,27768.0,397.416,397.7198,397.2641,397.6913,27768.0
2022-02-02 12:40:00,418.92,419.04,418.76,419.04,22756.0,397.6818,397.7957,397.5299,397.7957,22756.0
2022-02-02 12:45:00,419.03,419.8,419.03,419.49,55228.0,397.7862,398.5172,397.7862,398.2229,55228.0
2022-02-02 12:50:00,419.48,419.56,419.29,419.55,17273.0,398.2134,398.2894,398.033,398.2799,17273.0
2022-02-02 12:55:00,419.54,420.02,419.4,420.01,33949.0,398.2704,398.726,398.1375,398.7165,33949.0
2022-02-02 13:00:00,419.98,420.03,419.58,419.6,54018.0,398.6881,398.7355,398.3083,398.3273,54018.0
2022-02-02 13:05:00,419.64,419.76,419.39,419.4,45829.0,398.3653,398.4792,398.128,398.1375,45829.0
2022-02-02 13:10:00,419.4,419.46,419.12,419.45,53506.0,398.1375,398.1944,397.8717,398.1849,53506.0
2022-02-02 13:15:00,419.43,419.72,419.21,419.33,45593.0,398.166,398.4412,397.9571,398.071,45593.0
2022-02-02 13:20:00,419.37,419.45,418.98,419.06,44609.0,398.109,398.1849,397.7388,397.8147,44609.0
2022-02-02 13:25:00,419.08,419.23,418.55,418.93,54369.0,397.8337,397.9761,397.3306,397.6913,54369.0
2022-02-02 13:30:00,418.92,419.28,418.86,419.25,70523.0,397.6818,398.0236,397.6248,397.9951,70523.0
2022-02-02 13:35:00,419.23,419.64,419.23,419.64,45378.0,397.9761,398.3653,397.9761,398.3653,45378.0
2022-02-02 13:40:00,419.59,419.83,419.42,419.6,27416.0,398.3178,398.5457,398.1565,398.3273,27416.0
2022-02-02 13:45:00,419.62,419.75,419.16,419.16,38708.0,398.3463,398.4697,397.9096,397.9096,38708.0
2022-02-02 13:50:00,419.17,419.44,419.02,419.29,39708.0,397.9191,398.1754,397.7767,398.033,39708.0
2022-02-02 13:55:00,419.33,419.59,419.23,419.49,41391.0,398.071,398.3178,397.9761,398.2229,41391.0
2022-02-02 14:00:00,419.47,419.97,419.41,419.92,22894.0,398.2039,398.6786,398.147,398.6311,22894.0
2022-02-02 14:05:00,419.95,420.0,419.44,419.67,35754.0,398.6596,398.7071,398.1754,398.3938,35754.0
2022-02-02 14:10:00,419.75,419.92,419.24,419.24,40085.0,398.4697,398.6311,397.9856,397.9856,40085.0
2022-02-02 14:15:00,419.41,419.69,418.92,419.57,91915.0,398.147,398.4128,397.6818,398.2989,91915.0
2022-02-02 14:20:00,419.56,419.59,419.08,419.12,46378.0,398.2894,398.3178,397.8337,397.8717,46378.0
2022-02-02 14:25:00,419.1,419.54,418.78,419.48,46239.0,397.8527,398.2704,397.5489,398.2134,46239.0
2022-02-02 14:30:00,419.45,420.24,419.43,420.19,83392.0,398.1849,398.9349,398.166,398.8874,83392.0
2022-02-02 14:35:00,420.17,420.27,419.7,419.94,59172.0,398.8684,398.9634,398.4223,398.6501,59172.0
2022-02-02 14:40:00,419.95,420.55,419.95,420.36,49275.0,398.6596,399.2292,398.6596,399.0488,49275.0
2022-02-02 14:45:00,420.38,420.74,420.16,420.63,55469.0,399.0678,399.4095,398.8589,399.3051,55469.0
2022-02-02 14:50:00,420.69,420.8,420.4,420.65,57034.0,399.3621,399.4665,399.0868,399.3241,57034.0
2022-02-02 14:55:00,420.65,420.65,420.13,420.19,46622.0,399.3241,399.3241,398.8305,398.8874,46622.0
2022-02-02 15:00:00,420.19,420.71,419.78,420.51,61667.0,398.8874,399.3811,398.4982,399.1912,61667.0
2022-02-02 15:05:00,420.47,420.51,420.14,420.18,35317.0,399.1532,399.1912,398.84,398.8779,35317.0
2022-02-02 15:10:00,420.17,420.4,419.99,420.22,62087.0,398.8684,399.0868,398.6976,398.9159,62087.0
2022-02-02 15:15:00,420.3,421.08,420.13,420.96,66005.0,398.9918,399.7323,398.8305,399.6184,66005.0
2022-02-02 15:20:00,420.99,421.09,420.61,420.76,60104.0,399.6469,399.7418,399.2861,399.4285,60104.0
2022-02-02 15:25:00,420.78,421.03,420.14,420.53,119301.0,399.4475,399.6848,398.84,399.2102,119301.0
2022-02-02 15:30:00,420.48,420.79,420.25,420.78,98384.0,399.1627,399.457,398.9444,399.4475,98384.0
2022-02-02 15:35:00,420.79,420.89,420.32,420.47,74322.0,399.457,399.5519,399.0108,399.1532,74322.0
2022-02-02 15:40:00,420.53,420.81,420.4,420.77,83255.0,399.2102,399.476,399.0868,399.438,83255.0
2022-02-02 15:45:00,420.8,421.09,420.64,420.94,88082.0,399.4665,399.7418,399.3146,399.5994,88082.0
2022-02-02 15:50:00,420.92,420.94,420.05,420.7,152150.0,399.5804,399.5994,398.7545,399.3716,152150.0
2022-02-02 15:55:00,420.75,421.18,420.26,420.39,239673.0,399.419,399.8272,398.9539,399.0773,239673.0
2022-02-03 09:30:00,414.59,415.02,413.73,414.06,264859.0,393.5713,393.9795,392.7549,393.0682,264859.0
2022-02-03 09:35:00,414.09,415.8,414.01,415.76,138610.0,393.0967,394.72,393.0207,394.682,138610.0
2022-02-03 09:40:00,415.75,415.85,414.72,414.97,95962.0,394.6725,394.7674,393.6947,393.9321,95962.0
2022-02-03 09:45:00,414.97,414.97,414.0,414.1,87501.0,393.9321,393.9321,393.0112,393.1062,87501.0
2022-02-03 09:50:00,414.15,414.78,413.74,413.91,79887.0,393.1536,393.7517,392.7644,392.9258,79887.0
2022-02-03 09:55:00,413.89,414.46,413.73,414.0,39685.0,392.9068,393.4479,392.7549,393.0112,39685.0
2022-02-03 10:00:00,414.03,414.89,413.82,414.44,111256.0,393.0397,393.8561,392.8404,393.4289,111256.0
2022-02-03 10:05:00,414.44,415.23,414.07,414.83,96610.0,393.4289,394.1789,393.0777,393.7992,96610.0
2022-02-03 10:10:00,414.89,415.35,414.41,415.27,72147.0,393.8561,394.2928,393.4005,394.2169,72147.0
2022-02-03 10:15:00,415.19,415.79,415.14,415.68,62260.0,394.1409,394.7105,394.0934,394.6061,62260.0
2022-02-03 10:20:00,415.67,416.28,415.31,415.4,77763.0,394.5966,395.1756,394.2548,394.3403,77763.0
2022-02-03 10:25:00,415.41,416.07,415.27,416.04,61295.0,394.3498,394.9763,394.2169,394.9478,61295.0
2022-02-03 10:30:00,416.02,416.4,415.55,415.79,63008.0,394.9288,395.2896,394.4827,394.7105,63008.0
2022-02-03 10:35:00,415.84,416.11,415.49,415.92,51412.0,394.758,395.0143,394.4257,394.8339,51412.0
2022-02-03 10:40:00,415.9,416.32,415.82,415.85,138526.0,394.8149,395.2136,394.739,394.7674,138526.0
2022-02-03 10:45:00,415.98,416.1,415.05,415.22,117920.0,394.8909,395.0048,394.008,394.1694,117920.0
2022-02-03 10:50:00,415.28,415.85,415.28,415.73,53165.0,394.2263,394.7674,394.2263,394.6535,53165.0
2022-02-03 10:55:00,415.75,416.05,415.31,415.5,43737.0,394.6725,394.9573,394.2548,394.4352,43737.0
2022-02-03 11:00:00,415.53,415.56,414.92,415.33,62495.0,394.4637,394.4922,393.8846,394.2738,62495.0
2022-02-03 11:05:00,415.39,416.06,415.3,415.79,36669.0,394.3308,394.9668,394.2453,394.7105,36669.0
2022-02-03 11:10:00,415.76,416.43,415.65,416.29,57497.0,394.682,395.318,394.5776,395.1851,57497.0
2022-02-03 11:15:00,416.32,416.33,415.95,416.06,50573.0,395.2136,395.2231,394.8624,394.9668,50573.0
2022-02-03 11:20:00,416.15,416.15,415.17,415.27,50905.0,395.0522,395.0522,394.1219,394.2169,50905.0
2022-02-03 11:25:00,415.25,415.51,414.79,415.16,43150.0,394.1979,394.4447,393.7612,394.1124,43150.0
2022-02-03 11:30:00,415.15,415.3,414.67,414.79,53156.0,394.1029,394.2453,393.6473,393.7612,53156.0
2022-02-03 11:35:00,414.77,415.1,414.72,414.77,34127.0,393.7422,394.0555,393.6947,393.7422,34127.0
2022-02-03 11:40:00,414.8,414.89,414.49,414.84,46145.0,393.7707,393.8561,393.4764,393.8087,46145.0
2022-02-03 11:45:00,414.88,415.02,414.54,414.64,37843.0,393.8466,393.9795,393.5239,393.6188,37843.0
2022-02-03 11:50:00,414.63,414.99,414.34,414.48,62690.0,393.6093,393.951,393.334,393.4669,62690.0
2022-02-03 11:55:00,414.54,414.72,413.87,413.89,56423.0,393.5239,393.6947,392.8878,392.9068,56423.0
2022-02-03 12:00:00,413.87,414.29,413.28,413.41,90621.0,392.8878,393.2865,392.3277,392.4512,90621.0
2022-02-03 12:05:00,413.39,413.78,413.31,413.71,47501.0,392.4322,392.8024,392.3562,392.7359,47501.0
2022-02-03 12:10:00,413.67,414.11,413.46,414.08,48909.0,392.698,393.1157,392.4986,393.0872,48909.0
2022-02-03 12:15:00,414.04,414.06,412.95,413.01,64921.0,393.0492,393.0682,392.0145,392.0714,64921.0
2022-02-03 12:20:00,413.04,413.93,413.03,413.86,64875.0,392.0999,392.9448,392.0904,392.8783,64875.0
2022-02-03 12:25:00,413.91,414.07,413.69,413.89,43551.0,392.9258,393.0777,392.717,392.9068,43551.0
2022-02-03 12:30:00,413.85,414.05,413.37,413.71,51840.0,392.8688,393.0587,392.4132,392.7359,51840.0
2022-02-03 12:35:00,413.7,414.28,413.7,414.06,58125.0,392.7264,393.277,392.7264,393.0682,58125.0
2022-02-03 12:40:00,414.1,414.21,413.49,413.52,37938.0,393.1062,393.2106,392.5271,392.5556,37938.0
2022-02-03 12:45:00,413.48,413.73,413.01,413.27,61828.0,392.5176,392.7549,392.0714,392.3182,61828.0
2022-02-03 12:50:00,413.31,413.57,413.19,413.36,44917.0,392.3562,392.603,392.2423,392.4037,44917.0
2022-02-03 12:55:00,413.34,413.77,413.16,413.64,39758.0,392.3847,392.7929,392.2138,392.6695,39758.0
2022-02-03 13:00:00,413.65,413.65,413.09,413.17,41227.0,392.679,392.679,392.1474,392.2233,41227.0
2022-02-03 13:05:00,413.19,413.55,413.0,413.06,52599.0,392.2423,392.5841,392.0619,392.1189,52599.0
2022-02-03 13:10:00,413.08,413.38,412.86,413.36,36717.0,392.1379,392.4227,391.929,392.4037,36717.0
2022-02-03 13:15:00,413.38,413.68,413.3,413.48,34532.0,392.4227,392.7075,392.3467,392.5176,34532.0
2022-02-03 13:20:00,413.44,414.12,413.37,413.99,53626.0,392.4796,393.1252,392.4132,393.0017,53626.0
2022-02-03 13:25:00,414.02,414.07,413.68,413.77,30618.0,393.0302,393.0777,392.7075,392.7929,30618.0
2022-02-03 13:30:00,413.77,414.36,413.72,414.12,45796.0,392.7929,393.353,392.7454,393.1252,45796.0
2022-02-03 13:35:00,414.09,414.11,413.51,413.7,43000.0,393.0967,393.1157,392.5461,392.7264,43000.0
2022-02-03 13:40:00,413.76,413.92,413.62,413.62,25064.0,392.7834,392.9353,392.6505,392.6505,25064.0
2022-02-03 13:45:00,413.74,414.06,413.69,413.92,40993.0,392.7644,393.0682,392.717,392.9353,40993.0
2022-02-03 13:50:00,413.93,413.98,413.5,413.6,31732.0,392.9448,392.9923,392.5366,392.6315,31732.0
2022-02-03 13:55:00,413.64,413.81,413.44,413.7,24884.0,392.6695,392.8309,392.4796,392.7264,24884.0
2022-02-03 14:00:00,413.67,414.15,413.51,414.01,38738.0,392.698,393.1536,392.5461,393.0207,38738.0
2022-02-03 14:05:00,414.01,414.24,413.87,414.05,35472.0,393.0207,393.2391,392.8878,393.0587,35472.0
2022-02-03 14:10:00,414.13,414.13,413.64,413.76,45036.0,393.1346,393.1346,392.6695,392.7834,45036.0
2022-02-03 14:15:00,413.76,414.03,413.76,413.91,37485.0,392.7834,393.0397,392.7834,392.9258,37485.0
2022-02-03 14:20:00,413.91,414.05,413.7,413.76,34456.0,392.9258,393.0587,392.7264,392.7834,34456.0
2022-02-03 14:25:00,413.74,413.83,413.07,413.33,50382.0,392.7644,392.8499,392.1284,392.3752,50382.0
2022-02-03 14:30:00,413.19,413.24,412.86,413.16,54753.0,392.2423,392.2898,391.929,392.2138,54753.0
2022-02-03 14:35:00,413.18,413.32,412.44,412.52,91946.0,392.2328,392.3657,391.5303,391.6063,91946.0
2022-02-03 14:40:00,412.51,412.51,411.76,411.8,76390.0,391.5968,391.5968,390.8848,390.9228,76390.0
2022-02-03 14:45:00,411.77,412.08,411.63,411.8,64337.0,390.8943,391.1886,390.7614,390.9228,64337.0
2022-02-03 14:50:00,411.83,412.0,411.69,411.91,45560.0,390.9513,391.1126,390.8184,391.0272,45560.0
2022-02-03 14:55:00,411.92,412.32,411.86,412.1,57126.0,391.0367,391.4164,390.9797,391.2076,57126.0
2022-02-03 15:00:00,412.09,412.41,411.45,411.66,63752.0,391.1981,391.5018,390.5905,390.7899,63752.0
2022-02-03 15:05:00,411.67,412.06,411.59,411.66,47045.0,390.7994,391.1696,390.7234,390.7899,47045.0
2022-02-03 15:10:00,411.69,412.27,411.59,412.2,63209.0,390.8184,391.3689,390.7234,391.3025,63209.0
2022-02-03 15:15:00,412.19,412.7,412.18,412.64,71504.0,391.293,391.7771,391.2835,391.7202,71504.0
2022-02-03 15:20:00,412.66,413.12,412.61,412.61,99833.0,391.7392,392.1759,391.6917,391.6917,99833.0
2022-02-03 15:25:00,412.62,412.64,412.17,412.44,60135.0,391.7012,391.7202,391.274,391.5303,60135.0
2022-02-03 15:30:00,412.45,412.45,411.35,411.35,67153.0,391.5398,391.5398,390.4956,390.4956,67153.0
2022-02-03 15:35:00,411.32,411.62,411.02,411.31,75169.0,390.4671,390.7519,390.1823,390.4576,75169.0
2022-02-03 15:40:00,411.29,411.75,411.12,411.42,70862.0,390.4386,390.8753,390.2772,390.562,70862.0
2022-02-03 15:45:00,411.38,411.38,410.62,410.77,118623.0,390.5241,390.5241,389.8026,389.945,118623.0
2022-02-03 15:50:00,410.76,410.77,409.79,410.04,165220.0,389.9355,389.945,389.0147,389.252,165220.0
2022-02-03 15:55:00,410.06,411.31,410.03,410.64,279155.0,389.271,390.4576,389.2425,389.8216,279155.0
2022-02-04 09:30:00,410.34,410.9,409.61,409.68,152912.0,389.5368,390.0684,388.8438,388.9103,152912.0
2022-02-04 09:35:00,409.71,410.17,409.18,409.73,97463.0,388.9387,389.3754,388.4356,388.9577,97463.0
2022-02-04 09:40:00,409.8,411.98,409.76,411.66,152043.0,389.0242,391.0936,388.9862,390.7899,152043.0
2022-02-04 09:45:00,411.59,412.08,411.09,411.37,66118.0,390.7234,391.1886,390.2488,390.5146,66118.0
2022-02-04 09:50:00,411.26,411.54,410.3,410.44,39731.0,390.4102,390.676,389.4988,389.6317,39731.0
2022-02-04 09:55:00,410.68,411.26,410.49,410.97,30316.0,389.8596,390.4102,389.6792,390.1349,30316.0
2022-02-04 10:00:00,411.19,411.85,410.73,411.43,51195.0,390.3437,390.9702,389.907,390.5715,51195.0
2022-02-04 10:05:00,411.44,411.74,411.0,411.03,44391.0,390.581,390.8658,390.1633,390.1918,44391.0
2022-02-04 10:10:00,411.1,411.8,410.35,411.63,41473.0,390.2583,390.9228,389.5463,390.7614,41473.0
2022-02-04 10:15:00,411.83,412.51,411.83,412.14,46496.0,390.9513,391.5968,390.9513,391.2455,46496.0
2022-02-04 10:20:00,412.07,412.32,411.54,411.64,30943.0,391.1791,391.4164,390.676,390.7709,30943.0
2022-02-04 10:25:00,411.74,412.01,410.07,410.12,42008.0,390.8658,391.1221,389.2805,389.3279,42008.0
2022-02-04 10:30:00,410.13,410.93,410.11,410.54,62115.0,389.3374,390.0969,389.3185,389.7267,62115.0
2022-02-04 10:35:00,410.45,410.56,408.97,409.39,49682.0,389.6412,389.7456,388.2362,388.635,49682.0
2022-02-04 10:40:00,409.6,409.88,409.16,409.33,90555.0,388.8343,389.1001,388.4166,388.578,90555.0
2022-02-04 10:45:00,409.2,409.2,408.42,408.8,169333.0,388.4546,388.4546,387.7141,388.0749,169333.0
2022-02-04 10:50:00,408.81,409.32,408.53,409.18,64587.0,388.0844,388.5685,387.8186,388.4356,64587.0
2022-02-04 10:55:00,409.19,409.46,408.75,408.83,62070.0,388.4451,388.7014,388.0274,388.1033,62070.0
2022-02-04 11:00:00,408.79,409.4,408.5,409.23,66355.0,388.0654,388.6444,387.7901,388.4831,66355.0
2022-02-04 11:05:00,409.18,409.36,408.77,408.88,44255.0,388.4356,388.6065,388.0464,388.1508,44255.0
2022-02-04 11:10:00,408.86,408.93,408.17,408.31,103576.0,388.1318,388.1983,387.4768,387.6097,103576.0
2022-02-04 11:15:00,408.26,408.96,408.06,408.92,47915.0,387.5622,388.2268,387.3724,388.1888,47915.0
2022-02-04 11:20:00,408.82,409.17,408.5,408.98,56171.0,388.0939,388.4261,387.7901,388.2457,56171.0
2022-02-04 11:25:00,408.99,410.23,408.99,409.79,65578.0,388.2552,389.4324,388.2552,389.0147,65578.0
2022-02-04 11:30:00,409.88,410.67,409.7,410.51,95515.0,389.1001,389.8501,388.9292,389.6982,95515.0
2022-02-04 11:35:00,410.58,411.1,410.54,410.72,77112.0,389.7646,390.2583,389.7267,389.8975,77112.0
2022-02-04 11:40:00,410.8,411.08,410.6,410.93,45875.0,389.9735,390.2393,389.7836,390.0969,45875.0
2022-02-04 11:45:00,410.95,411.58,410.86,411.02,96700.0,390.1159,390.7139,390.0304,390.1823,96700.0
2022-02-04 11:50:00,411.02,411.14,410.71,411.0,42039.0,390.1823,390.2962,389.888,390.1633,42039.0
2022-02-04 11:55:00,411.01,411.73,410.78,410.81,63285.0,390.1728,390.8563,389.9545,389.983,63285.0
2022-02-04 12:00:00,410.85,411.03,410.46,410.89,88135.0,390.0209,390.1918,389.6507,390.0589,88135.0
2022-02-04 12:05:00,410.89,411.16,410.48,411.01,41255.0,390.0589,390.3152,389.6697,390.1728,41255.0
2022-02-04 12:10:00,411.06,411.56,410.45,411.26,49507.0,390.2203,390.6949,389.6412,390.4102,49507.0
2022-02-04 12:15:00,411.26,411.62,411.03,411.31,50945.0,390.4102,390.7519,390.1918,390.4576,50945.0
2022-02-04 12:20:00,411.24,411.44,411.01,411.22,59515.0,390.3912,390.581,390.1728,390.3722,59515.0
2022-02-04 12:25:00,411.2,411.64,411.12,411.37,44011.0,390.3532,390.7709,390.2772,390.5146,44011.0
2022-02-04 12:30:00,411.4,411.83,410.84,411.25,93207.0,390.5431,390.9513,390.0114,390.4007,93207.0
2022-02-04 12:35:00,411.23,411.75,411.08,411.74,63284.0,390.3817,390.8753,390.2393,390.8658,63284.0
2022-02-04 12:40:00,411.76,412.12,411.55,411.95,48026.0,390.8848,391.2266,390.6854,391.0652,48026.0
2022-02-04 12:45:00,411.89,412.08,411.71,412.07,34703.0,391.0082,391.1886,390.8373,391.1791,34703.0
2022-02-04 12:50:00,412.09,412.26,411.88,411.97,38302.0,391.1981,391.3595,390.9987,391.0842,38302.0
2022-02-04 12:55:00,412.02,412.43,411.83,412.37,39368.0,391.1316,391.5208,390.9513,391.4639,39368.0
2022-02-04 13:00:00,412.39,413.56,412.39,413.47,95541.0,391.4829,392.5935,391.4829,392.5081,95541.0
2022-02-04 13:05:00,413.48,413.74,413.37,413.7,55921.0,392.5176,392.7644,392.4132,392.7264,55921.0
2022-02-04 13:10:00,413.66,413.9,413.34,413.57,56840.0,392.6885,392.9163,392.3847,392.603,56840.0
2022-02-04 13:15:00,413.55,413.66,413.17,413.38,44578.0,392.5841,392.6885,392.2233,392.4227,44578.0
2022-02-04 13:20:00,413.39,414.06,413.3,414.06,43054.0,392.4322,393.0682,392.3467,393.0682,43054.0
2022-02-04 13:25:00,414.02,414.02,413.29,413.49,45682.0,393.0302,393.0302,392.3372,392.5271,45682.0
2022-02-04 13:30:00,413.51,413.85,413.37,413.84,44943.0,392.5461,392.8688,392.4132,392.8594,44943.0
2022-02-04 13:35:00,413.81,413.87,413.36,413.58,28589.0,392.8309,392.8878,392.4037,392.6125,28589.0
2022-02-04 13:40:00,413.62,414.47,413.6,414.35,56960.0,392.6505,393.4574,392.6315,393.3435,56960.0
2022-02-04 13:45:00,414.37,414.38,413.65,414.01,80223.0,393.3625,393.372,392.679,393.0207,80223.0
2022-02-04 13:50:00,414.03,414.38,414.03,414.3,43119.0,393.0397,393.372,393.0397,393.296,43119.0
2022-02-04 13:55:00,414.3,414.39,413.97,414.27,50966.0,393.296,393.3815,392.9828,393.2676,50966.0
2022-02-04 14:00:00,414.31,414.46,413.99,413.99,66539.0,393.3055,393.4479,393.0017,393.0017,66539.0
2022-02-04 14:05:00,413.98,414.16,413.83,414.15,78536.0,392.9923,393.1631,392.8499,393.1536,78536.0
2022-02-04 14:10:00,414.14,414.18,413.37,413.72,85441.0,393.1441,393.1821,392.4132,392.7454,85441.0
2022-02-04 14:15:00,413.72,413.81,413.18,413.18,31897.0,392.7454,392.8309,392.2328,392.2328,31897.0
2022-02-04 14:20:00,413.14,413.78,413.1,413.53,44128.0,392.1948,392.8024,392.1569,392.5651,44128.0
2022-02-04 14:25:00,413.55,414.0,413.46,413.71,34566.0,392.5841,393.0112,392.4986,392.7359,34566.0
2022-02-04 14:30:00,413.73,414.41,413.6,414.18,47070.0,392.7549,393.4005,392.6315,393.1821,47070.0
2022-02-04 14:35:00,414.17,414.75,414.14,414.48,60974.0,393.1726,393.7232,393.1441,393.4669,60974.0
2022-02-04 14:40:00,414.49,414.69,413.96,414.08,56275.0,393.4764,393.6663,392.9733,393.0872,56275.0
2022-02-04 14:45:00,414.07,414.19,413.79,414.06,53643.0,393.0777,393.1916,392.8119,393.0682,53643.0
2022-02-04 14:50:00,414.06,414.48,413.95,414.48,53189.0,393.0682,393.4669,392.9638,393.4669,53189.0
2022-02-04 14:55:00,414.45,414.7,414.39,414.67,44944.0,393.4384,393.6758,393.3815,393.6473,44944.0
2022-02-04 15:00:00,414.71,415.3,414.68,415.28,72926.0,393.6852,394.2453,393.6568,394.2263,72926.0
2022-02-04 15:05:00,415.25,415.6,415.1,415.51,53999.0,394.1979,394.5301,394.0555,394.4447,53999.0
2022-02-04 15:10:00,415.49,416.24,415.4,416.04,215678.0,394.4257,395.1377,394.3403,394.9478,215678.0
2022-02-04 15:15:00,416.07,416.13,415.28,415.31,93963.0,394.9763,395.0333,394.2263,394.2548,93963.0
2022-02-04 15:20:00,415.29,415.73,415.29,415.7,67154.0,394.2358,394.6535,394.2358,394.6251,67154.0
2022-02-04 15:25:00,415.68,415.92,415.24,415.44,71823.0,394.6061,394.8339,394.1884,394.3782,71823.0
2022-02-04 15:30:00,415.45,416.06,415.34,415.91,86158.0,394.3877,394.9668,394.2833,394.8244,86158.0
2022-02-04 15:35:00,415.93,415.94,415.32,415.34,95896.0,394.8434,394.8529,394.2643,394.2833,95896.0
2022-02-04 15:40:00,415.34,415.36,414.38,414.5,126128.0,394.2833,394.3023,393.372,393.4859,126128.0
2022-02-04 15:45:00,414.48,414.68,413.57,413.99,166998.0,393.4669,393.6568,392.603,393.0017,166998.0
2022-02-04 15:50:00,414.0,414.42,413.31,413.75,159669.0,393.0112,393.4099,392.3562,392.7739,159669.0
2022-02-04 15:55:00,413.72,413.72,412.4,412.58,276634.0,392.7454,392.7454,391.4924,391.6632,276634.0
2022-02-07 09:30:00,413.23,413.54,412.07,412.24,217725.0,392.2803,392.5746,391.1791,391.3405,217725.0
2022-02-07 09:35:00,412.27,413.39,412.23,413.16,130623.0,391.3689,392.4322,391.331,392.2138,130623.0
2022-02-07 09:40:00,413.12,413.59,412.77,413.23,82686.0,392.1759,392.622,391.8436,392.2803,82686.0
2022-02-07 09:45:00,413.14,413.41,412.5,412.69,78304.0,392.1948,392.4512,391.5873,391.7677,78304.0
2022-02-07 09:50:00,412.73,413.97,412.7,413.84,71195.0,391.8056,392.9828,391.7771,392.8594,71195.0
2022-02-07 09:55:00,413.82,414.07,412.88,413.61,68971.0,392.8404,393.0777,391.948,392.641,68971.0
2022-02-07 10:00:00,413.73,413.81,413.07,413.26,47601.0,392.7549,392.8309,392.1284,392.3088,47601.0
2022-02-07 10:05:00,413.35,413.97,413.24,413.46,53939.0,392.3942,392.9828,392.2898,392.4986,53939.0
2022-02-07 10:10:00,413.59,413.72,412.43,412.51,55474.0,392.622,392.7454,391.5208,391.5968,55474.0
2022-02-07 10:15:00,412.5,412.85,412.42,412.5,56398.0,391.5873,391.9195,391.5113,391.5873,56398.0
2022-02-07 10:20:00,412.58,413.57,412.35,413.38,41750.0,391.6632,392.603,391.4449,392.4227,41750.0
2022-02-07 10:25:00,413.3,413.82,413.25,413.55,33730.0,392.3467,392.8404,392.2993,392.5841,33730.0
2022-02-07 10:30:00,413.56,414.5,413.26,414.47,47110.0,392.5935,393.4859,392.3088,393.4574,47110.0
2022-02-07 10:35:00,414.46,414.46,413.93,413.99,40438.0,393.4479,393.4479,392.9448,393.0017,40438.0
2022-02-07 10:40:00,414.01,414.06,413.0,413.36,48004.0,393.0207,393.0682,392.0619,392.4037,48004.0
2022-02-07 10:45:00,413.34,413.64,413.13,413.33,34545.0,392.3847,392.6695,392.1853,392.3752,34545.0
2022-02-07 10:50:00,413.2,413.74,413.04,413.36,31838.0,392.2518,392.7644,392.0999,392.4037,31838.0
2022-02-07 10:55:00,413.31,413.65,413.2,413.53,30712.0,392.3562,392.679,392.2518,392.5651,30712.0
2022-02-07 11:00:00,413.51,413.8,412.87,413.15,53275.0,392.5461,392.8214,391.9385,392.2043,53275.0
2022-02-07 11:05:00,413.16,413.34,412.49,412.61,35863.0,392.2138,392.3847,391.5778,391.6917,35863.0
2022-02-07 11:10:00,412.64,413.1,412.63,412.99,68838.0,391.7202,392.1569,391.7107,392.0524,68838.0
2022-02-07 11:15:00,413.0,413.03,412.57,412.93,36364.0,392.0619,392.0904,391.6537,391.9955,36364.0
2022-02-07 11:20:00,412.92,413.01,412.58,412.78,42014.0,391.986,392.0714,391.6632,391.8531,42014.0
2022-02-07 11:25:00,412.78,413.39,412.78,412.96,51922.0,391.8531,392.4322,391.8531,392.024,51922.0
2022-02-07 11:30:00,412.95,412.96,412.3,412.42,43990.0,392.0145,392.024,391.3974,391.5113,43990.0
2022-02-07 11:35:00,412.42,412.56,411.48,411.61,72201.0,391.5113,391.6442,390.619,390.7424,72201.0
2022-02-07 11:40:00,411.63,411.74,411.07,411.17,53646.0,390.7614,390.8658,390.2298,390.3247,53646.0
2022-02-07 11:45:00,411.24,411.57,411.16,411.54,27393.0,390.3912,390.7044,390.3152,390.676,27393.0
2022-02-07 11:50:00,411.52,411.7,411.29,411.5,36404.0,390.657,390.8278,390.4386,390.638,36404.0
2022-02-07 11:55:00,411.53,412.16,411.43,412.05,50347.0,390.6665,391.2645,390.5715,391.1601,50347.0
2022-02-07 12:00:00,412.0,412.09,411.49,411.94,44463.0,391.1126,391.1981,390.6285,391.0557,44463.0
2022-02-07 12:05:00,411.95,411.95,411.28,411.32,20861.0,391.0652,391.0652,390.4291,390.4671,20861.0
2022-02-07 12:10:00,411.36,411.61,411.26,411.44,23011.0,390.5051,390.7424,390.4102,390.581,23011.0
2022-02-07 12:15:00,411.42,411.89,411.34,411.65,23173.0,390.562,391.0082,390.4861,390.7804,23173.0
2022-02-07 12:20:00,411.57,412.03,411.55,411.92,24975.0,390.7044,391.1411,390.6854,391.0367,24975.0
2022-02-07 12:25:00,411.88,411.99,411.22,411.27,40647.0,390.9987,391.1031,390.3722,390.4196,40647.0
2022-02-07 12:30:00,411.23,411.6,410.88,411.48,49356.0,390.3817,390.7329,390.0494,390.619,49356.0
2022-02-07 12:35:00,411.44,411.68,410.75,410.98,49459.0,390.581,390.8089,389.926,390.1443,49459.0
2022-02-07 12:40:00,411.02,411.54,411.02,411.42,31413.0,390.1823,390.676,390.1823,390.562,31413.0
2022-02-07 12:45:00,411.45,411.9,411.33,411.73,28738.0,390.5905,391.0177,390.4766,390.8563,28738.0
2022-02-07 12:50:00,411.71,411.86,411.52,411.58,32419.0,390.8373,390.9797,390.657,390.7139,32419.0
2022-02-07 12:55:00,411.64,411.77,411.45,411.54,27115.0,390.7709,390.8943,390.5905,390.676,27115.0
2022-02-07 13:00:00,411.59,412.28,411.38,412.04,56170.0,390.7234,391.3784,390.5241,391.1506,56170.0
2022-02-07 13:05:00,412.02,412.46,411.94,412.43,30903.0,391.1316,391.5493,391.0557,391.5208,30903.0
2022-02-07 13:10:00,412.41,412.9,412.33,412.74,33570.0,391.5018,391.967,391.4259,391.8151,33570.0
2022-02-07 13:15:00,412.71,412.74,412.33,412.48,52309.0,391.7866,391.8151,391.4259,391.5683,52309.0
2022-02-07 13:20:00,412.49,412.75,412.4,412.5,23964.0,391.5778,391.8246,391.4924,391.5873,23964.0
2022-02-07 13:25:00,412.51,412.92,412.4,412.78,18022.0,391.5968,391.986,391.4924,391.8531,18022.0
2022-02-07 13:30:00,412.82,413.11,412.77,412.83,44672.0,391.8911,392.1664,391.8436,391.9006,44672.0
2022-02-07 13:35:00,412.88,413.11,412.81,413.04,25208.0,391.948,392.1664,391.8816,392.0999,25208.0
2022-02-07 13:40:00,413.06,413.19,412.92,412.97,23375.0,392.1189,392.2423,391.986,392.0335,23375.0
2022-02-07 13:45:00,412.95,413.12,412.45,412.57,23395.0,392.0145,392.1759,391.5398,391.6537,23395.0
2022-02-07 13:50:00,412.52,412.83,412.43,412.67,18962.0,391.6063,391.9006,391.5208,391.7487,18962.0
2022-02-07 13:55:00,412.68,413.34,412.68,413.19,34228.0,391.7582,392.3847,391.7582,392.2423,34228.0
2022-02-07 14:00:00,413.19,413.22,412.94,413.13,24042.0,392.2423,392.2708,392.005,392.1853,24042.0
2022-02-07 14:05:00,413.13,413.14,412.66,412.66,27078.0,392.1853,392.1948,391.7392,391.7392,27078.0
2022-02-07 14:10:00,412.72,412.97,412.72,412.78,20935.0,391.7961,392.0335,391.7961,391.8531,20935.0
2022-02-07 14:15:00,412.77,413.34,412.7,413.08,40376.0,391.8436,392.3847,391.7771,392.1379,40376.0
2022-02-07 14:20:00,413.09,413.28,412.85,413.0,48632.0,392.1474,392.3277,391.9195,392.0619,48632.0
2022-02-07 14:25:00,413.0,413.79,412.95,413.79,42571.0,392.0619,392.8119,392.0145,392.8119,42571.0
2022-02-07 14:30:00,413.8,413.9,413.57,413.76,36579.0,392.8214,392.9163,392.603,392.7834,36579.0
2022-02-07 14:35:00,413.77,414.01,413.55,413.69,49847.0,392.7929,393.0207,392.5841,392.717,49847.0
2022-02-07 14:40:00,413.69,414.13,413.6,414.1,24974.0,392.717,393.1346,392.6315,393.1062,24974.0
2022-02-07 14:45:00,414.02,414.14,413.67,413.71,32425.0,393.0302,393.1441,392.698,392.7359,32425.0
2022-02-07 14:50:00,413.72,413.8,413.47,413.74,42018.0,392.7454,392.8214,392.5081,392.7644,42018.0
2022-02-07 14:55:00,413.73,413.91,413.58,413.66,28206.0,392.7549,392.9258,392.6125,392.6885,28206.0
2022-02-07 15:00:00,413.64,414.0,413.26,414.0,39713.0,392.6695,393.0112,392.3088,393.0112,39713.0
2022-02-07 15:05:00,413.97,414.07,413.5,413.92,35733.0,392.9828,393.0777,392.5366,392.9353,35733.0
2022-02-07 15:10:00,413.9,414.62,413.8,414.62,64342.0,392.9163,393.5998,392.8214,393.5998,64342.0
2022-02-07 15:15:00,414.59,414.62,414.13,414.13,39497.0,393.5713,393.5998,393.1346,393.1346,39497.0
2022-02-07 15:20:00,414.11,414.16,413.51,413.66,63830.0,393.1157,393.1631,392.5461,392.6885,63830.0
2022-02-07 15:25:00,413.65,413.85,412.74,412.88,63445.0,392.679,392.8688,391.8151,391.948,63445.0
2022-02-07 15:30:00,412.95,413.25,412.64,412.87,51924.0,392.0145,392.2993,391.7202,391.9385,51924.0
2022-02-07 15:35:00,412.86,413.02,411.77,411.85,58534.0,391.929,392.0809,390.8943,390.9702,58534.0
2022-02-07 15:40:00,411.79,411.95,411.49,411.53,53952.0,390.9133,391.0652,390.6285,390.6665,53952.0
2022-02-07 15:45:00,411.51,411.51,410.91,411.05,78940.0,390.6475,390.6475,390.0779,390.2108,78940.0
2022-02-07 15:50:00,411.06,411.85,410.06,410.19,222553.0,390.2203,390.9702,389.271,389.3944,222553.0
2022-02-07 15:55:00,410.17,411.2,409.9,411.16,210323.0,389.3754,390.3532,389.1191,390.3152,210323.0
2022-02-08 09:30:00,410.72,411.38,410.32,410.49,205286.0,389.8975,390.5241,389.5178,389.6792,205286.0
2022-02-08 09:35:00,410.54,411.31,410.46,411.03,65240.0,389.7267,390.4576,389.6507,390.1918,65240.0
2022-02-08 09:40:00,411.02,411.26,410.4,410.69,53766.0,390.1823,390.4102,389.5938,389.869,53766.0
2022-02-08 09:45:00,410.77,411.26,410.51,410.55,45567.0,389.945,390.4102,389.6982,389.7361,45567.0
2022-02-08 09:50:00,410.58,410.99,410.1,410.53,68761.0,389.7646,390.1538,389.309,389.7172,68761.0
2022-02-08 09:55:00,410.56,410.85,410.3,410.43,51575.0,389.7456,390.0209,389.4988,389.6222,51575.0
2022-02-08 10:00:00,410.38,410.38,409.35,409.59,77317.0,389.5748,389.5748,388.597,388.8248,77317.0
2022-02-08 10:05:00,409.56,410.44,409.45,410.37,53065.0,388.7963,389.6317,388.6919,389.5653,53065.0
2022-02-08 10:10:00,410.24,410.53,410.02,410.4,55805.0,389.4419,389.7172,389.233,389.5938,55805.0
2022-02-08 10:15:00,410.48,411.16,410.36,410.79,70679.0,389.6697,390.3152,389.5558,389.964,70679.0
2022-02-08 10:20:00,410.8,410.98,410.62,410.81,36810.0,389.9735,390.1443,389.8026,389.983,36810.0
2022-02-08 10:25:00,410.82,410.93,410.05,410.32,67241.0,389.9925,390.0969,389.2615,389.5178,67241.0
2022-02-08 10:30:00,410.28,410.68,410.21,410.31,33871.0,389.4798,389.8596,389.4134,389.5083,33871.0
2022-02-08 10:35:00,410.16,410.94,409.89,410.67,60585.0,389.3659,390.1064,389.1096,389.8501,60585.0
2022-02-08 10:40:00,410.62,410.87,410.4,410.86,31870.0,389.8026,390.0399,389.5938,390.0304,31870.0
2022-02-08 10:45:00,410.83,411.98,410.83,411.67,81511.0,390.002,391.0936,390.002,390.7994,81511.0
2022-02-08 10:50:00,411.68,412.15,411.51,411.92,48494.0,390.8089,391.255,390.6475,391.0367,48494.0
2022-02-08 10:55:00,411.86,412.05,411.74,411.79,33715.0,390.9797,391.1601,390.8658,390.9133,33715.0
2022-02-08 11:00:00,411.79,412.58,411.77,412.51,45131.0,390.9133,391.6632,390.8943,391.5968,45131.0
2022-02-08 11:05:00,412.52,412.7,412.24,412.59,38774.0,391.6063,391.7771,391.3405,391.6727,38774.0
2022-02-08 11:10:00,412.5,412.88,412.38,412.88,57651.0,391.5873,391.948,391.4734,391.948,57651.0
2022-02-08 11:15:00,412.88,413.11,412.7,413.0,74643.0,391.948,392.1664,391.7771,392.0619,74643.0
2022-02-08 11:20:00,413.04,413.06,412.53,412.7,45985.0,392.0999,392.1189,391.6158,391.7771,45985.0
2022-02-08 11:25:00,412.75,412.87,412.5,412.79,37431.0,391.8246,391.9385,391.5873,391.8626,37431.0
2022-02-08 11:30:00,412.85,413.54,412.82,413.37,65697.0,391.9195,392.5746,391.8911,392.4132,65697.0
2022-02-08 11:35:00,413.36,413.58,413.19,413.57,31671.0,392.4037,392.6125,392.2423,392.603,31671.0
2022-02-08 11:40:00,413.55,413.69,413.42,413.62,35760.0,392.5841,392.717,392.4606,392.6505,35760.0
2022-02-08 11:45:00,413.65,413.84,413.57,413.63,35558.0,392.679,392.8594,392.603,392.66,35558.0
2022-02-08 11:50:00,413.61,413.81,413.42,413.67,48313.0,392.641,392.8309,392.4606,392.698,48313.0
2022-02-08 11:55:00,413.68,413.93,413.66,413.79,46075.0,392.7075,392.9448,392.6885,392.8119,46075.0
2022-02-08 12:00:00,413.79,414.16,413.73,413.78,59626.0,392.8119,393.1631,392.7549,392.8024,59626.0
2022-02-08 12:05:00,413.77,413.81,413.32,413.44,68343.0,392.7929,392.8309,392.3657,392.4796,68343.0
2022-02-08 12:10:00,413.44,413.63,413.35,413.4,53818.0,392.4796,392.66,392.3942,392.4417,53818.0
2022-02-08 12:15:00,413.42,413.61,413.24,413.5,32823.0,392.4606,392.641,392.2898,392.5366,32823.0
2022-02-08 12:20:00,413.56,413.86,413.43,413.75,26755.0,392.5935,392.8783,392.4701,392.7739,26755.0
2022-02-08 12:25:00,413.77,413.86,413.64,413.81,27990.0,392.7929,392.8783,392.6695,392.8309,27990.0
2022-02-08 12:30:00,413.84,414.33,413.84,414.33,53350.0,392.8594,393.3245,392.8594,393.3245,53350.0
2022-02-08 12:35:00,414.32,414.7,414.24,414.64,57931.0,393.315,393.6758,393.2391,393.6188,57931.0
2022-02-08 12:40:00,414.65,414.87,414.62,414.63,35285.0,393.6283,393.8371,393.5998,393.6093,35285.0
2022-02-08 12:45:00,414.68,414.74,414.37,414.43,46782.0,393.6568,393.7137,393.3625,393.4194,46782.0
2022-02-08 12:50:00,414.42,414.59,414.41,414.51,26555.0,393.4099,393.5713,393.4005,393.4954,26555.0
2022-02-08 12:55:00,414.51,414.51,414.21,414.25,21945.0,393.4954,393.4954,393.2106,393.2486,21945.0
2022-02-08 13:00:00,414.27,414.3,414.04,414.2,32154.0,393.2676,393.296,393.0492,393.2011,32154.0
2022-02-08 13:05:00,414.24,414.32,413.99,414.06,24823.0,393.2391,393.315,393.0017,393.0682,24823.0
2022-02-08 13:10:00,414.06,414.29,413.86,414.25,27550.0,393.0682,393.2865,392.8783,393.2486,27550.0
2022-02-08 13:15:00,414.24,414.24,413.53,413.86,46179.0,393.2391,393.2391,392.5651,392.8783,46179.0
2022-02-08 13:20:00,413.85,413.96,413.66,413.71,21780.0,392.8688,392.9733,392.6885,392.7359,21780.0
2022-02-08 13:25:00,413.64,413.7,413.39,413.56,33803.0,392.6695,392.7264,392.4322,392.5935,33803.0
2022-02-08 13:30:00,413.58,414.0,413.58,413.94,35781.0,392.6125,393.0112,392.6125,392.9543,35781.0
2022-02-08 13:35:00,413.95,414.18,413.61,413.74,31033.0,392.9638,393.1821,392.641,392.7644,31033.0
2022-02-08 13:40:00,413.78,413.83,413.48,413.61,24196.0,392.8024,392.8499,392.5176,392.641,24196.0
2022-02-08 13:45:00,413.65,413.8,413.4,413.78,41663.0,392.679,392.8214,392.4417,392.8024,41663.0
2022-02-08 13:50:00,413.76,413.76,413.42,413.63,21424.0,392.7834,392.7834,392.4606,392.66,21424.0
2022-02-08 13:55:00,413.67,414.08,413.65,414.08,20650.0,392.698,393.0872,392.679,393.0872,20650.0
2022-02-08 14:00:00,414.12,414.29,413.96,414.29,25334.0,393.1252,393.2865,392.9733,393.2865,25334.0
2022-02-08 14:05:00,414.3,414.48,414.16,414.23,23059.0,393.296,393.4669,393.1631,393.2296,23059.0
2022-02-08 14:10:00,414.19,414.19,414.0,414.09,17196.0,393.1916,393.1916,393.0112,393.0967,17196.0
2022-02-08 14:15:00,414.12,414.13,413.6,413.73,30389.0,393.1252,393.1346,392.6315,392.7549,30389.0
2022-02-08 14:20:00,413.75,413.77,412.88,413.0,73059.0,392.7739,392.7929,391.948,392.0619,73059.0
2022-02-08 14:25:00,413.04,413.05,412.63,412.73,34530.0,392.0999,392.1094,391.7107,391.8056,34530.0
2022-02-08 14:30:00,412.73,413.14,412.55,413.1,50479.0,391.8056,392.1948,391.6348,392.1569,50479.0
2022-02-08 14:35:00,413.07,413.21,412.15,412.18,60063.0,392.1284,392.2613,391.255,391.2835,60063.0
2022-02-08 14:40:00,412.31,412.62,412.18,412.46,42283.0,391.4069,391.7012,391.2835,391.5493,42283.0
2022-02-08 14:45:00,412.44,412.6,412.03,412.42,43393.0,391.5303,391.6822,391.1411,391.5113,43393.0
2022-02-08 14:50:00,412.43,412.84,412.36,412.84,42935.0,391.5208,391.91,391.4544,391.91,42935.0
2022-02-08 14:55:00,412.8,412.84,412.31,412.54,136553.0,391.8721,391.91,391.4069,391.6253,136553.0
2022-02-08 15:00:00,412.46,412.76,411.98,412.63,65640.0,391.5493,391.8341,391.0936,391.7107,65640.0
2022-02-08 15:05:00,412.6,412.95,412.32,412.83,44190.0,391.6822,392.0145,391.4164,391.9006,44190.0
2022-02-08 15:10:00,412.86,414.2,412.81,414.09,63217.0,391.929,393.2011,391.8816,393.0967,63217.0
2022-02-08 15:15:00,414.15,414.44,413.97,414.21,50037.0,393.1536,393.4289,392.9828,393.2106,50037.0
2022-02-08 15:20:00,414.22,414.34,413.83,414.02,61443.0,393.2201,393.334,392.8499,393.0302,61443.0
2022-02-08 15:25:00,414.06,414.08,413.58,413.87,37690.0,393.0682,393.0872,392.6125,392.8878,37690.0
2022-02-08 15:30:00,413.89,414.66,413.78,414.44,62953.0,392.9068,393.6378,392.8024,393.4289,62953.0
2022-02-08 15:35:00,414.44,414.46,413.92,414.23,64837.0,393.4289,393.4479,392.9353,393.2296,64837.0
2022-02-08 15:40:00,414.23,414.75,414.18,414.22,72222.0,393.2296,393.7232,393.1821,393.2201,72222.0
2022-02-08 15:45:00,414.22,414.61,413.85,414.35,59358.0,393.2201,393.5903,392.8688,393.3435,59358.0
2022-02-08 15:50:00,414.36,415.19,413.98,415.08,116670.0,393.353,394.1409,392.9923,394.0365,116670.0
2022-02-08 15:55:00,415.11,415.46,414.33,414.51,190440.0,394.065,394.3972,393.3245,393.4954,190440.0
2022-02-09 09:30:00,418.5,419.15,418.34,418.73,269388.0,397.2831,397.9001,397.1312,397.5014,269388.0
2022-02-09 09:35:00,418.71,419.27,418.58,419.01,91764.0,397.4825,398.0141,397.359,397.7672,91764.0
2022-02-09 09:40:00,419.1,419.49,418.85,419.29,106915.0,397.8527,398.2229,397.6154,398.033,106915.0
2022-02-09 09:45:00,419.3,419.57,418.96,419.17,84177.0,398.0425,398.2989,397.7198,397.9191,84177.0
2022-02-09 09:50:00,419.19,419.22,418.64,418.84,54567.0,397.9381,397.9666,397.416,397.6059,54567.0
2022-02-09 09:55:00,418.86,419.13,418.54,418.66,58634.0,397.6248,397.8812,397.3211,397.435,58634.0
2022-02-09 10:00:00,418.68,419.28,418.68,419.15,67592.0,397.454,398.0236,397.454,397.9001,67592.0
2022-02-09 10:05:00,419.12,419.56,418.87,419.32,69045.0,397.8717,398.2894,397.6343,398.0615,69045.0
2022-02-09 10:10:00,419.4,419.51,418.71,418.94,57926.0,398.1375,398.2419,397.4825,397.7008,57926.0
2022-02-09 10:15:00,419.01,419.25,418.46,418.6,62670.0,397.7672,397.9951,397.2451,397.378,62670.0
2022-02-09 10:20:00,418.57,419.01,418.45,418.63,62620.0,397.3496,397.7672,397.2356,397.4065,62620.0
2022-02-09 10:25:00,418.63,419.4,418.59,419.14,97039.0,397.4065,398.1375,397.3685,397.8907,97039.0
2022-02-09 10:30:00,419.18,419.85,419.1,419.76,116913.0,397.9286,398.5647,397.8527,398.4792,116913.0
2022-02-09 10:35:00,419.76,419.8,419.47,419.49,46192.0,398.4792,398.5172,398.2039,398.2229,46192.0
2022-02-09 10:40:00,419.51,419.76,419.29,419.3,50838.0,398.2419,398.4792,398.033,398.0425,50838.0
2022-02-09 10:45:00,419.32,419.52,419.12,419.41,42699.0,398.0615,398.2514,397.8717,398.147,42699.0
2022-02-09 10:50:00,419.39,419.62,419.29,419.44,39159.0,398.128,398.3463,398.033,398.1754,39159.0
2022-02-09 10:55:00,419.45,419.96,419.44,419.94,53330.0,398.1849,398.6691,398.1754,398.6501,53330.0
2022-02-09 11:00:00,419.95,420.17,419.77,420.01,73440.0,398.6596,398.8684,398.4887,398.7165,73440.0
2022-02-09 11:05:00,420.02,420.02,419.38,419.49,59831.0,398.726,398.726,398.1185,398.2229,59831.0
2022-02-09 11:10:00,419.49,419.69,419.0,419.16,90779.0,398.2229,398.4128,397.7578,397.9096,90779.0
2022-02-09 11:15:00,419.18,419.52,419.1,419.44,41228.0,397.9286,398.2514,397.8527,398.1754,41228.0
2022-02-09 11:20:00,419.42,419.69,419.37,419.56,28793.0,398.1565,398.4128,398.109,398.2894,28793.0
2022-02-09 11:25:00,419.57,419.68,419.4,419.4,37760.0,398.2989,398.4033,398.1375,398.1375,37760.0
2022-02-09 11:30:00,419.38,419.55,419.17,419.49,58327.0,398.1185,398.2799,397.9191,398.2229,58327.0
2022-02-09 11:35:00,419.45,419.71,419.26,419.53,45442.0,398.1849,398.4318,398.0046,398.2609,45442.0
2022-02-09 11:40:00,419.53,419.66,419.2,419.27,38087.0,398.2609,398.3843,397.9476,398.0141,38087.0
2022-02-09 11:45:00,419.26,419.54,419.24,419.46,25340.0,398.0046,398.2704,397.9856,398.1944,25340.0
2022-02-09 11:50:00,419.44,419.67,418.9,418.92,50267.0,398.1754,398.3938,397.6628,397.6818,50267.0
2022-02-09 11:55:00,418.91,419.31,418.8,419.11,55117.0,397.6723,398.052,397.5679,397.8622,55117.0
2022-02-09 12:00:00,419.13,419.35,418.91,419.2,42228.0,397.8812,398.09,397.6723,397.9476,42228.0
2022-02-09 12:05:00,419.18,419.18,418.77,418.99,46547.0,397.9286,397.9286,397.5394,397.7483,46547.0
2022-02-09 12:10:00,419.01,419.11,418.65,419.11,48174.0,397.7672,397.8622,397.4255,397.8622,48174.0
2022-02-09 12:15:00,419.11,419.29,418.98,419.26,26311.0,397.8622,398.033,397.7388,398.0046,26311.0
2022-02-09 12:20:00,419.27,419.43,419.12,419.31,41342.0,398.0141,398.166,397.8717,398.052,41342.0
2022-02-09 12:25:00,419.38,419.51,419.31,419.32,37924.0,398.1185,398.2419,398.052,398.0615,37924.0
2022-02-09 12:30:00,419.32,419.54,419.06,419.14,67546.0,398.0615,398.2704,397.8147,397.8907,67546.0
2022-02-09 12:35:00,419.14,419.69,419.11,419.67,46415.0,397.8907,398.4128,397.8622,398.3938,46415.0
2022-02-09 12:40:00,419.68,419.8,419.52,419.69,51090.0,398.4033,398.5172,398.2514,398.4128,51090.0
2022-02-09 12:45:00,419.74,419.74,419.57,419.72,30260.0,398.4602,398.4602,398.2989,398.4412,30260.0
2022-02-09 12:50:00,419.71,419.71,419.5,419.61,25780.0,398.4318,398.4318,398.2324,398.3368,25780.0
2022-02-09 12:55:00,419.68,419.87,419.56,419.84,26251.0,398.4033,398.5836,398.2894,398.5552,26251.0
2022-02-09 13:00:00,419.84,420.02,419.7,419.74,39317.0,398.5552,398.726,398.4223,398.4602,39317.0
2022-02-09 13:05:00,419.73,419.82,419.53,419.65,31585.0,398.4507,398.5362,398.2609,398.3748,31585.0
2022-02-09 13:10:00,419.7,419.73,419.34,419.37,58688.0,398.4223,398.4507,398.0805,398.109,58688.0
2022-02-09 13:15:00,419.39,419.66,419.35,419.6,50250.0,398.128,398.3843,398.09,398.3273,50250.0
2022-02-09 13:20:00,419.59,419.75,419.56,419.59,23433.0,398.3178,398.4697,398.2894,398.3178,23433.0
2022-02-09 13:25:00,419.61,419.77,419.52,419.75,42081.0,398.3368,398.4887,398.2514,398.4697,42081.0
2022-02-09 13:30:00,419.75,419.9,419.68,419.82,23202.0,398.4697,398.6121,398.4033,398.5362,23202.0
2022-02-09 13:35:00,419.83,419.83,419.58,419.58,31640.0,398.5457,398.5457,398.3083,398.3083,31640.0
2022-02-09 13:40:00,419.57,419.94,419.55,419.88,22543.0,398.2989,398.6501,398.2799,398.5931,22543.0
2022-02-09 13:45:00,419.88,419.95,419.78,419.81,75891.0,398.5931,398.6596,398.4982,398.5267,75891.0
2022-02-09 13:50:00,419.82,419.91,419.76,419.86,33815.0,398.5362,398.6216,398.4792,398.5742,33815.0
2022-02-09 13:55:00,419.85,419.94,419.76,419.93,33415.0,398.5647,398.6501,398.4792,398.6406,33415.0
2022-02-09 14:00:00,419.96,420.2,419.96,420.09,108921.0,398.6691,398.8969,398.6691,398.7925,108921.0
2022-02-09 14:05:00,420.07,420.43,420.06,420.4,45849.0,398.7735,399.1153,398.764,399.0868,45849.0
2022-02-09 14:10:00,420.4,420.55,420.28,420.42,73247.0,399.0868,399.2292,398.9729,399.1058,73247.0
2022-02-09 14:15:00,420.43,420.51,420.32,420.39,36481.0,399.1153,399.1912,399.0108,399.0773,36481.0
2022-02-09 14:20:00,420.4,420.44,420.28,420.37,56549.0,399.0868,399.1247,398.9729,399.0583,56549.0
2022-02-09 14:25:00,420.37,420.52,420.36,420.48,25475.0,399.0583,399.2007,399.0488,399.1627,25475.0
2022-02-09 14:30:00,420.49,420.52,420.33,420.52,29570.0,399.1722,399.2007,399.0203,399.2007,29570.0
2022-02-09 14:35:00,420.49,420.69,420.47,420.63,33796.0,399.1722,399.3621,399.1532,399.3051,33796.0
2022-02-09 14:40:00,420.61,420.65,420.41,420.55,50695.0,399.2861,399.3241,399.0963,399.2292,50695.0
2022-02-09 14:45:00,420.54,420.6,420.27,420.29,44645.0,399.2197,399.2766,398.9634,398.9824,44645.0
2022-02-09 14:50:00,420.32,420.43,420.09,420.24,77962.0,399.0108,399.1153,398.7925,398.9349,77962.0
2022-02-09 14:55:00,420.22,420.29,419.81,419.84,84727.0,398.9159,398.9824,398.5267,398.5552,84727.0
2022-02-09 15:00:00,419.86,419.89,419.4,419.81,80792.0,398.5742,398.6026,398.1375,398.5267,80792.0
2022-02-09 15:05:00,419.8,419.8,419.21,419.3,105198.0,398.5172,398.5172,397.9571,398.0425,105198.0
2022-02-09 15:10:00,419.32,419.65,419.29,419.29,44244.0,398.0615,398.3748,398.033,398.033,44244.0
2022-02-09 15:15:00,419.28,419.5,419.0,419.5,61116.0,398.0236,398.2324,397.7578,398.2324,61116.0
2022-02-09 15:20:00,419.52,419.74,419.41,419.73,48020.0,398.2514,398.4602,398.147,398.4507,48020.0
2022-02-09 15:25:00,419.68,420.18,419.39,420.16,64999.0,398.4033,398.8779,398.128,398.8589,64999.0
2022-02-09 15:30:00,420.12,420.56,420.07,420.52,86172.0,398.821,399.2387,398.7735,399.2007,86172.0
2022-02-09 15:35:00,420.55,420.81,420.43,420.48,38070.0,399.2292,399.476,399.1153,399.1627,38070.0
2022-02-09 15:40:00,420.45,420.46,419.64,420.03,71569.0,399.1342,399.1437,398.3653,398.7355,71569.0
2022-02-09 15:45:00,420.02,420.49,419.82,420.38,59992.0,398.726,399.1722,398.5362,399.0678,59992.0
2022-02-09 15:50:00,420.44,420.87,420.11,420.38,164685.0,399.1247,399.5329,398.8115,399.0678,164685.0
2022-02-09 15:55:00,420.37,420.6,420.0,420.59,286245.0,399.0583,399.2766,398.7071,399.2671,286245.0
2022-02-10 09:30:00,414.92,416.05,414.91,415.87,237671.0,393.8846,394.9573,393.8751,394.7864,237671.0
2022-02-10 09:35:00,415.85,417.01,415.71,416.86,70206.0,394.7674,395.8686,394.6345,395.7262,70206.0
2022-02-10 09:40:00,416.94,417.65,416.94,417.31,64866.0,395.8022,396.4762,395.8022,396.1534,64866.0
2022-02-10 09:45:00,417.4,417.66,417.0,417.33,58071.0,396.2389,396.4857,395.8591,396.1724,58071.0
2022-02-10 09:50:00,417.42,418.71,417.24,418.43,95919.0,396.2579,397.4825,396.087,397.2166,95919.0
2022-02-10 09:55:00,418.43,418.83,418.27,418.48,67886.0,397.2166,397.5964,397.0648,397.2641,67886.0
2022-02-10 10:00:00,418.58,419.6,418.34,419.6,83336.0,397.359,398.3273,397.1312,398.3273,83336.0
2022-02-10 10:05:00,419.53,419.98,419.26,419.95,91142.0,398.2609,398.6881,398.0046,398.6596,91142.0
2022-02-10 10:10:00,419.98,420.07,419.27,419.36,63105.0,398.6881,398.7735,398.0141,398.0995,63105.0
2022-02-10 10:15:00,419.4,419.44,418.67,418.97,87242.0,398.1375,398.1754,397.4445,397.7293,87242.0
2022-02-10 10:20:00,418.97,419.26,418.66,418.97,72533.0,397.7293,398.0046,397.435,397.7293,72533.0
2022-02-10 10:25:00,418.89,419.33,418.79,419.27,57801.0,397.6533,398.071,397.5584,398.0141,57801.0
2022-02-10 10:30:00,419.32,419.72,419.02,419.34,46742.0,398.0615,398.4412,397.7767,398.0805,46742.0
2022-02-10 10:35:00,419.38,420.52,419.17,420.52,58077.0,398.1185,399.2007,397.9191,399.2007,58077.0
2022-02-10 10:40:00,420.53,420.8,420.18,420.48,75433.0,399.2102,399.4665,398.8779,399.1627,75433.0
2022-02-10 10:45:00,420.45,420.54,419.82,420.48,49808.0,399.1342,399.2197,398.5362,399.1627,49808.0
2022-02-10 10:50:00,420.44,420.45,418.85,418.99,106282.0,399.1247,399.1342,397.6154,397.7483,106282.0
2022-02-10 10:55:00,418.95,419.08,418.4,418.76,110356.0,397.7103,397.8337,397.1882,397.5299,110356.0
2022-02-10 11:00:00,418.76,419.24,418.16,418.99,89894.0,397.5299,397.9856,396.9603,397.7483,89894.0
2022-02-10 11:05:00,418.9,419.46,418.75,419.2,35278.0,397.6628,398.1944,397.5204,397.9476,35278.0
2022-02-10 11:10:00,419.21,419.21,418.33,418.4,53626.0,397.9571,397.9571,397.1217,397.1882,53626.0
2022-02-10 11:15:00,418.43,418.9,418.1,418.27,50384.0,397.2166,397.6628,396.9034,397.0648,50384.0
2022-02-10 11:20:00,418.36,418.59,417.93,418.52,35422.0,397.1502,397.3685,396.742,397.3021,35422.0
2022-02-10 11:25:00,418.51,418.72,418.16,418.45,48513.0,397.2926,397.4919,396.9603,397.2356,48513.0
2022-02-10 11:30:00,418.43,418.48,417.64,417.65,45982.0,397.2166,397.2641,396.4667,396.4762,45982.0
2022-02-10 11:35:00,417.7,418.05,417.65,417.86,69647.0,396.5237,396.8559,396.4762,396.6755,69647.0
2022-02-10 11:40:00,417.86,418.64,417.82,418.64,51583.0,396.6755,397.416,396.6376,397.416,51583.0
2022-02-10 11:45:00,418.63,419.32,418.5,419.18,78931.0,397.4065,398.0615,397.2831,397.9286,78931.0
2022-02-10 11:50:00,419.2,419.33,419.0,419.08,50981.0,397.9476,398.071,397.7578,397.8337,50981.0
2022-02-10 11:55:00,419.08,419.53,419.05,419.41,38981.0,397.8337,398.2609,397.8052,398.147,38981.0
2022-02-10 12:00:00,419.43,419.47,418.82,418.98,29182.0,398.166,398.2039,397.5869,397.7388,29182.0
2022-02-10 12:05:00,418.99,419.3,418.8,419.07,52283.0,397.7483,398.0425,397.5679,397.8242,52283.0
2022-02-10 12:10:00,419.02,419.33,419.02,419.21,26822.0,397.7767,398.071,397.7767,397.9571,26822.0
2022-02-10 12:15:00,419.15,419.5,418.82,419.29,30796.0,397.9001,398.2324,397.5869,398.033,30796.0
2022-02-10 12:20:00,419.29,419.61,419.27,419.43,28627.0,398.033,398.3368,398.0141,398.166,28627.0
2022-02-10 12:25:00,419.4,419.51,419.29,419.39,37577.0,398.1375,398.2419,398.033,398.128,37577.0
2022-02-10 12:30:00,419.39,419.72,418.76,418.88,52113.0,398.128,398.4412,397.5299,397.6438,52113.0
2022-02-10 12:35:00,418.91,419.36,418.91,419.32,25405.0,397.6723,398.0995,397.6723,398.0615,25405.0
2022-02-10 12:40:00,419.3,419.42,419.01,419.18,27899.0,398.0425,398.1565,397.7672,397.9286,27899.0
2022-02-10 12:45:00,419.22,419.25,416.31,417.12,275589.0,397.9666,397.9951,395.2041,395.9731,275589.0
2022-02-10 12:50:00,417.1,417.3,416.25,416.98,150104.0,395.9541,396.1439,395.1472,395.8402,150104.0
2022-02-10 12:55:00,416.96,417.59,416.65,417.11,94135.0,395.8212,396.4192,395.5269,395.9636,94135.0
2022-02-10 13:00:00,417.09,417.48,416.64,417.27,80737.0,395.9446,396.3148,395.5174,396.1155,80737.0
2022-02-10 13:05:00,417.28,417.7,417.03,417.31,70167.0,396.125,396.5237,395.8876,396.1534,70167.0
2022-02-10 13:10:00,417.32,417.6,416.9,417.15,59157.0,396.1629,396.4287,395.7642,396.0015,59157.0
2022-02-10 13:15:00,417.13,417.13,415.61,415.7,126513.0,395.9826,395.9826,394.5396,394.6251,126513.0
2022-02-10 13:20:00,415.68,416.07,415.5,416.05,75127.0,394.6061,394.9763,394.4352,394.9573,75127.0
2022-02-10 13:25:00,416.04,416.16,415.08,415.1,73069.0,394.9478,395.0617,394.0365,394.0555,73069.0
2022-02-10 13:30:00,415.08,415.43,414.57,414.62,90449.0,394.0365,394.3687,393.5523,393.5998,90449.0
2022-02-10 13:35:00,414.65,414.76,413.78,414.68,98796.0,393.6283,393.7327,392.8024,393.6568,98796.0
2022-02-10 13:40:00,414.67,415.25,414.64,415.1,93651.0,393.6473,394.1979,393.6188,394.0555,93651.0
2022-02-10 13:45:00,415.1,415.43,414.78,414.97,69356.0,394.0555,394.3687,393.7517,393.9321,69356.0
2022-02-10 13:50:00,414.97,415.25,414.71,414.86,94634.0,393.9321,394.1979,393.6852,393.8276,94634.0
2022-02-10 13:55:00,414.94,415.64,414.56,415.62,67807.0,393.9036,394.5681,393.5428,394.5491,67807.0
2022-02-10 14:00:00,415.58,415.77,414.7,414.72,83689.0,394.5111,394.6915,393.6758,393.6947,83689.0
2022-02-10 14:05:00,414.74,414.88,414.21,414.75,85582.0,393.7137,393.8466,393.2106,393.7232,85582.0
2022-02-10 14:10:00,414.81,414.81,414.02,414.13,57426.0,393.7802,393.7802,393.0302,393.1346,57426.0
2022-02-10 14:15:00,414.13,414.16,413.24,413.33,104375.0,393.1346,393.1631,392.2898,392.3752,104375.0
2022-02-10 14:20:00,413.39,414.06,413.25,414.04,88423.0,392.4322,393.0682,392.2993,393.0492,88423.0
2022-02-10 14:25:00,414.08,414.72,413.87,414.4,79573.0,393.0872,393.6947,392.8878,393.391,79573.0
2022-02-10 14:30:00,414.39,414.79,414.2,414.5,44998.0,393.3815,393.7612,393.2011,393.4859,44998.0
2022-02-10 14:35:00,414.57,415.17,414.26,414.61,67865.0,393.5523,394.1219,393.2581,393.5903,67865.0
2022-02-10 14:40:00,414.7,415.28,414.41,414.49,58896.0,393.6758,394.2263,393.4005,393.4764,58896.0
2022-02-10 14:45:00,414.52,415.09,414.0,414.09,68707.0,393.5049,394.046,393.0112,393.0967,68707.0
2022-02-10 14:50:00,414.1,414.35,413.34,413.46,74469.0,393.1062,393.3435,392.3847,392.4986,74469.0
2022-02-10 14:55:00,413.52,413.87,413.22,413.6,67914.0,392.5556,392.8878,392.2708,392.6315,67914.0
2022-02-10 15:00:00,413.58,413.81,412.92,413.66,96047.0,392.6125,392.8309,391.986,392.6885,96047.0
2022-02-10 15:05:00,413.69,414.25,413.55,414.22,108353.0,392.717,393.2486,392.5841,393.2201,108353.0
2022-02-10 15:10:00,414.28,414.64,414.02,414.29,78671.0,393.277,393.6188,393.0302,393.2865,78671.0
2022-02-10 15:15:00,414.24,414.75,413.64,413.82,77484.0,393.2391,393.7232,392.6695,392.8404,77484.0
2022-02-10 15:20:00,413.86,414.1,413.3,413.84,82775.0,392.8783,393.1062,392.3467,392.8594,82775.0
2022-02-10 15:25:00,413.95,414.19,413.5,413.57,97784.0,392.9638,393.1916,392.5366,392.603,97784.0
2022-02-10 15:30:00,413.56,413.56,412.36,412.44,139873.0,392.5935,392.5935,391.4544,391.5303,139873.0
2022-02-10 15:35:00,412.46,413.09,412.25,412.82,133053.0,391.5493,392.1474,391.35,391.8911,133053.0
2022-02-10 15:40:00,412.83,413.03,412.01,412.2,99820.0,391.9006,392.0904,391.1221,391.3025,99820.0
2022-02-10 15:45:00,412.18,412.24,411.25,411.71,172124.0,391.2835,391.3405,390.4007,390.8373,172124.0
2022-02-10 15:50:00,411.69,412.72,411.14,412.24,216332.0,390.8184,391.7961,390.2962,391.3405,216332.0
2022-02-10 15:55:00,412.3,413.68,412.3,413.17,405132.0,391.3974,392.7075,391.3974,392.2233,405132.0
2022-02-11 09:30:00,413.17,414.03,413.1,413.16,293620.0,392.2233,393.0397,392.1569,392.2138,293620.0
2022-02-11 09:35:00,413.17,413.63,412.68,413.23,101694.0,392.2233,392.66,391.7582,392.2803,101694.0
2022-02-11 09:40:00,413.3,413.47,412.89,413.27,57835.0,392.3467,392.5081,391.9575,392.3182,57835.0
2022-02-11 09:45:00,413.34,415.2,413.34,414.68,108197.0,392.3847,394.1504,392.3847,393.6568,108197.0
2022-02-11 09:50:00,414.77,415.01,414.22,414.37,100967.0,393.7422,393.97,393.2201,393.3625,100967.0
2022-02-11 09:55:00,414.4,414.55,412.63,412.98,117214.0,393.391,393.5334,391.7107,392.043,117214.0
2022-02-11 10:00:00,413.06,413.89,412.93,413.75,99365.0,392.1189,392.9068,391.9955,392.7739,99365.0
2022-02-11 10:05:00,413.69,414.46,413.55,413.84,127812.0,392.717,393.4479,392.5841,392.8594,127812.0
2022-02-11 10:10:00,413.79,413.92,412.35,412.89,122910.0,392.8119,392.9353,391.4449,391.9575,122910.0
2022-02-11 10:15:00,412.82,413.03,412.14,412.86,86617.0,391.8911,392.0904,391.2455,391.929,86617.0
2022-02-11 10:20:00,412.88,413.61,412.87,413.49,72260.0,391.948,392.641,391.9385,392.5271,72260.0
2022-02-11 10:25:00,413.47,413.9,413.27,413.45,66506.0,392.5081,392.9163,392.3182,392.4891,66506.0
2022-02-11 10:30:00,413.51,414.22,413.07,413.29,73357.0,392.5461,393.2201,392.1284,392.3372,73357.0
2022-02-11 10:35:00,413.26,414.03,412.83,413.91,83942.0,392.3088,393.0397,391.9006,392.9258,83942.0
2022-02-11 10:40:00,413.92,414.1,413.6,413.66,63954.0,392.9353,393.1062,392.6315,392.6885,63954.0
2022-02-11 10:45:00,413.7,414.01,413.24,413.38,71478.0,392.7264,393.0207,392.2898,392.4227,71478.0
2022-02-11 10:50:00,413.37,413.59,412.7,413.11,69779.0,392.4132,392.622,391.7771,392.1664,69779.0
2022-02-11 10:55:00,413.03,413.26,412.53,412.8,74991.0,392.0904,392.3088,391.6158,391.8721,74991.0
2022-02-11 11:00:00,412.78,413.85,412.63,413.83,65526.0,391.8531,392.8688,391.7107,392.8499,65526.0
2022-02-11 11:05:00,413.76,413.76,412.32,412.42,66942.0,392.7834,392.7834,391.4164,391.5113,66942.0
2022-02-11 11:10:00,412.46,412.61,412.12,412.37,323211.0,391.5493,391.6917,391.2266,391.4639,323211.0
2022-02-11 11:15:00,412.26,412.43,411.66,412.14,71213.0,391.3595,391.5208,390.7899,391.2455,71213.0
2022-02-11 11:20:00,412.19,412.64,412.19,412.51,60501.0,391.293,391.7202,391.293,391.5968,60501.0
2022-02-11 11:25:00,412.52,412.59,411.83,412.08,40275.0,391.6063,391.6727,390.9513,391.1886,40275.0
2022-02-11 11:30:00,412.11,412.41,411.57,411.64,55357.0,391.2171,391.5018,390.7044,390.7709,55357.0
2022-02-11 11:35:00,411.66,411.8,410.95,411.19,52264.0,390.7899,390.9228,390.1159,390.3437,52264.0
2022-02-11 11:40:00,411.16,411.31,410.8,411.08,46429.0,390.3152,390.4576,389.9735,390.2393,46429.0
2022-02-11 11:45:00,411.05,411.67,410.91,411.45,46721.0,390.2108,390.7994,390.0779,390.5905,46721.0
2022-02-11 11:50:00,411.41,411.69,411.03,411.44,37932.0,390.5525,390.8184,390.1918,390.581,37932.0
2022-02-11 11:55:00,411.41,412.09,411.39,411.79,60705.0,390.5525,391.1981,390.5336,390.9133,60705.0
2022-02-11 12:00:00,411.76,412.06,411.42,411.91,53575.0,390.8848,391.1696,390.562,391.0272,53575.0
2022-02-11 12:05:00,411.93,411.93,411.54,411.8,40767.0,391.0462,391.0462,390.676,390.9228,40767.0
2022-02-11 12:10:00,411.83,412.48,411.67,412.13,70758.0,390.9513,391.5683,390.7994,391.236,70758.0
2022-02-11 12:15:00,412.17,412.2,411.3,411.48,35522.0,391.274,391.3025,390.4481,390.619,35522.0
2022-02-11 12:20:00,411.51,411.53,411.21,411.41,34397.0,390.6475,390.6665,390.3627,390.5525,34397.0
2022-02-11 12:25:00,411.25,411.94,411.25,411.8,24167.0,390.4007,391.0557,390.4007,390.9228,24167.0
2022-02-11 12:30:00,411.79,412.15,411.67,411.88,36932.0,390.9133,391.255,390.7994,390.9987,36932.0
2022-02-11 12:35:00,411.96,412.1,411.58,411.8,35696.0,391.0747,391.2076,390.7139,390.9228,35696.0
2022-02-11 12:40:00,411.8,411.89,411.46,411.56,37447.0,390.9228,391.0082,390.6,390.6949,37447.0
2022-02-11 12:45:00,411.41,411.49,411.06,411.3,23412.0,390.5525,390.6285,390.2203,390.4481,23412.0
2022-02-11 12:50:00,411.18,411.3,410.39,410.47,62683.0,390.3342,390.4481,389.5843,389.6602,62683.0
2022-02-11 12:55:00,410.51,410.75,410.46,410.7,38902.0,389.6982,389.926,389.6507,389.8785,38902.0
2022-02-11 13:00:00,410.69,410.9,410.4,410.58,23829.0,389.869,390.0684,389.5938,389.7646,23829.0
2022-02-11 13:05:00,410.57,411.55,410.46,411.42,70497.0,389.7551,390.6854,389.6507,390.562,70497.0
2022-02-11 13:10:00,411.38,411.38,410.83,410.89,48197.0,390.5241,390.5241,390.002,390.0589,48197.0
2022-02-11 13:15:00,410.9,410.99,410.44,410.98,53746.0,390.0684,390.1538,389.6317,390.1443,53746.0
2022-02-11 13:20:00,410.9,411.0,410.66,410.78,85692.0,390.0684,390.1633,389.8406,389.9545,85692.0
2022-02-11 13:25:00,410.78,410.78,409.74,409.75,119118.0,389.9545,389.9545,388.9672,388.9767,119118.0
2022-02-11 13:30:00,409.73,409.8,408.78,408.96,114770.0,388.9577,389.0242,388.0559,388.2268,114770.0
2022-02-11 13:35:00,408.92,408.92,407.11,407.12,171155.0,388.1888,388.1888,386.4705,386.48,171155.0
2022-02-11 13:40:00,407.16,407.83,406.65,406.93,111894.0,386.518,387.154,386.0339,386.2997,111894.0
2022-02-11 13:45:00,406.72,406.75,405.44,406.53,166560.0,386.1003,386.1288,384.8852,385.9199,166560.0
2022-02-11 13:50:00,406.63,407.34,405.95,407.24,142974.0,386.0149,386.6889,385.3694,386.594,142974.0
2022-02-11 13:55:00,407.25,407.27,406.12,406.13,122924.0,386.6034,386.6224,385.5307,385.5402,122924.0
2022-02-11 14:00:00,406.05,406.93,404.99,406.23,195290.0,385.4643,386.2997,384.458,385.6352,195290.0
2022-02-11 14:05:00,406.11,407.01,405.26,406.02,132356.0,385.5212,386.3756,384.7143,385.4358,132356.0
2022-02-11 14:10:00,406.09,406.79,405.61,406.77,159679.0,385.5023,386.1668,385.0466,386.1478,159679.0
2022-02-11 14:15:00,406.82,408.08,406.51,407.59,239016.0,386.1952,387.3914,385.901,386.9262,239016.0
2022-02-11 14:20:00,407.38,407.9,406.8,406.83,95143.0,386.7269,387.2205,386.1763,386.2047,95143.0
2022-02-11 14:25:00,406.72,406.89,405.38,405.64,137611.0,386.1003,386.2617,384.8283,385.0751,137611.0
2022-02-11 14:30:00,405.66,407.32,405.37,407.02,111955.0,385.0941,386.6699,384.8188,386.3851,111955.0
2022-02-11 14:35:00,407.03,407.05,406.14,406.23,92046.0,386.3946,386.4136,385.5497,385.6352,92046.0
2022-02-11 14:40:00,406.3,406.59,405.49,405.65,88110.0,385.7016,385.9769,384.9327,385.0846,88110.0
2022-02-11 14:45:00,405.67,405.85,404.8,404.99,105731.0,385.1035,385.2744,384.2777,384.458,105731.0
2022-02-11 14:50:00,405.05,405.07,404.0,404.51,122514.0,384.515,384.534,383.5182,384.0024,122514.0
2022-02-11 14:55:00,404.5,405.51,404.5,405.34,83420.0,383.9929,384.9517,383.9929,384.7903,83420.0
2022-02-11 15:00:00,405.42,407.06,405.24,406.75,150861.0,384.8662,386.4231,384.6953,386.1288,150861.0
2022-02-11 15:05:00,406.68,406.91,405.46,405.62,95493.0,386.0623,386.2807,384.9042,385.0561,95493.0
2022-02-11 15:10:00,405.69,405.97,405.09,405.44,85472.0,385.1225,385.3883,384.553,384.8852,85472.0
2022-02-11 15:15:00,405.44,406.47,404.79,404.88,103012.0,384.8852,385.863,384.2682,384.3536,103012.0
2022-02-11 15:20:00,404.96,405.41,404.56,404.88,75162.0,384.4295,384.8567,384.0498,384.3536,75162.0
2022-02-11 15:25:00,404.94,405.72,404.75,405.57,79976.0,384.4106,385.151,384.2302,385.0086,79976.0
2022-02-11 15:30:00,405.52,405.72,404.42,405.48,118240.0,384.9612,385.151,383.9169,384.9232,118240.0
2022-02-11 15:35:00,405.49,405.6,404.56,404.67,82252.0,384.9327,385.0371,384.0498,384.1542,82252.0
2022-02-11 15:40:00,404.73,404.88,403.57,404.52,145933.0,384.2112,384.3536,383.11,384.0119,145933.0
2022-02-11 15:45:00,404.47,406.26,404.44,406.23,130987.0,383.9644,385.6636,383.9359,385.6352,130987.0
2022-02-11 15:50:00,406.3,406.52,405.31,405.55,134474.0,385.7016,385.9105,384.7618,384.9896,134474.0
2022-02-11 15:55:00,405.58,406.82,404.91,404.97,307563.0,385.0181,386.1952,384.3821,384.439,307563.0
2022-02-14 09:30:00,404.5,405.48,403.75,404.57,283468.0,383.9929,384.9232,383.2809,384.0593,283468.0
2022-02-14 09:35:00,404.58,405.1,404.25,404.46,154898.0,384.0688,384.5624,383.7555,383.9549,154898.0
2022-02-14 09:40:00,404.47,405.54,404.29,404.56,97476.0,383.9644,384.9801,383.7935,384.0498,97476.0
2022-02-14 09:45:00,404.51,404.94,403.57,404.79,76102.0,384.0024,384.4106,383.11,384.2682,76102.0
2022-02-14 09:50:00,404.69,405.7,404.63,405.52,74530.0,384.1732,385.132,384.1163,384.9612,74530.0
2022-02-14 09:55:00,405.52,405.56,404.35,404.52,56036.0,384.9612,384.9991,383.8505,384.0119,56036.0
2022-02-14 10:00:00,404.68,404.68,402.78,403.01,115414.0,384.1637,384.1637,382.3601,382.5784,115414.0
2022-02-14 10:05:00,403.06,403.44,402.79,403.4,52286.0,382.6259,382.9866,382.3696,382.9486,52286.0
2022-02-14 10:10:00,403.35,404.86,403.35,403.98,60129.0,382.9012,384.3346,382.9012,383.4992,60129.0
2022-02-14 10:15:00,404.02,404.1,402.38,403.28,98024.0,383.5372,383.6131,381.9803,382.8347,98024.0
2022-02-14 10:20:00,403.29,404.16,402.78,403.92,82381.0,382.8442,383.6701,382.3601,383.4423,82381.0
2022-02-14 10:25:00,403.86,403.93,403.0,403.53,60502.0,383.3853,383.4518,382.5689,383.072,60502.0
2022-02-14 10:30:00,403.5,403.92,402.14,402.61,71421.0,383.0436,383.4423,381.7525,382.1987,71421.0
2022-02-14 10:35:00,402.58,402.76,402.1,402.55,53764.0,382.1702,382.3411,381.7145,382.1417,53764.0
2022-02-14 10:40:00,402.62,403.36,402.45,403.06,70550.0,382.2082,382.9107,382.0468,382.6259,70550.0
2022-02-14 10:45:00,403.05,403.63,402.84,403.45,57455.0,382.6164,383.167,382.417,382.9961,57455.0
2022-02-14 10:50:00,403.47,403.75,402.64,403.0,55122.0,383.0151,383.2809,382.2272,382.5689,55122.0
2022-02-14 10:55:00,403.05,403.42,402.35,402.5,127205.0,382.6164,382.9676,381.9519,382.0943,127205.0
2022-02-14 11:00:00,402.57,403.34,402.34,403.21,97167.0,382.1607,382.8917,381.9424,382.7683,97167.0
2022-02-14 11:05:00,403.18,403.23,402.54,402.84,51489.0,382.7398,382.7873,382.1322,382.417,51489.0
2022-02-14 11:10:00,402.81,403.02,402.36,402.44,52599.0,382.3885,382.5879,381.9614,382.0373,52599.0
2022-02-14 11:15:00,402.48,403.9,402.39,403.79,62006.0,382.0753,383.4233,381.9898,383.3189,62006.0
2022-02-14 11:20:00,403.8,404.1,403.52,403.97,52324.0,383.3284,383.6131,383.0625,383.4897,52324.0
2022-02-14 11:25:00,404.06,404.66,403.76,404.31,48943.0,383.5752,384.1448,383.2904,383.8125,48943.0
2022-02-14 11:30:00,404.33,404.63,403.56,404.41,164110.0,383.8315,384.1163,383.1005,383.9074,164110.0
2022-02-14 11:35:00,404.41,404.75,403.77,404.12,67242.0,383.9074,384.2302,383.2999,383.6321,67242.0
2022-02-14 11:40:00,404.08,404.65,404.03,404.32,41489.0,383.5942,384.1353,383.5467,383.822,41489.0
2022-02-14 11:45:00,404.46,404.97,404.41,404.97,45307.0,383.9549,384.439,383.9074,384.439,45307.0
2022-02-14 11:50:00,405.0,405.13,404.02,404.14,62343.0,384.4675,384.5909,383.5372,383.6511,62343.0
2022-02-14 11:55:00,404.18,404.73,404.04,404.68,35972.0,383.6891,384.2112,383.5562,384.1637,35972.0
2022-02-14 12:00:00,404.7,405.09,404.33,404.61,58204.0,384.1827,384.553,383.8315,384.0973,58204.0
2022-02-14 12:05:00,404.63,404.67,404.13,404.24,36445.0,384.1163,384.1542,383.6416,383.746,36445.0
2022-02-14 12:10:00,404.3,404.63,404.19,404.48,36792.0,383.803,384.1163,383.6986,383.9739,36792.0
2022-02-14 12:15:00,404.54,404.85,404.35,404.5,37786.0,384.0308,384.3251,383.8505,383.9929,37786.0
2022-02-14 12:20:00,404.47,404.88,404.44,404.75,24551.0,383.9644,384.3536,383.9359,384.2302,24551.0
2022-02-14 12:25:00,404.77,405.39,404.68,405.37,41950.0,384.2492,384.8377,384.1637,384.8188,41950.0
2022-02-14 12:30:00,405.36,405.85,405.23,405.39,52580.0,384.8093,385.2744,384.6859,384.8377,52580.0
2022-02-14 12:35:00,405.44,405.48,404.96,405.13,30525.0,384.8852,384.9232,384.4295,384.5909,30525.0
2022-02-14 12:40:00,405.13,405.72,405.11,405.53,48494.0,384.5909,385.151,384.5719,384.9706,48494.0
2022-02-14 12:45:00,405.48,405.81,405.25,405.79,38808.0,384.9232,385.2365,384.7048,385.2175,38808.0
2022-02-14 12:50:00,405.75,405.87,405.48,405.81,23024.0,385.1795,385.2934,384.9232,385.2365,23024.0
2022-02-14 12:55:00,405.77,405.78,405.14,405.34,41404.0,385.1985,385.208,384.6004,384.7903,41404.0
2022-02-14 13:00:00,405.36,405.54,405.06,405.44,23306.0,384.8093,384.9801,384.5245,384.8852,23306.0
2022-02-14 13:05:00,405.47,405.99,405.47,405.58,36883.0,384.9137,385.4073,384.9137,385.0181,36883.0
2022-02-14 13:10:00,405.58,405.7,405.23,405.26,29619.0,385.0181,385.132,384.6859,384.7143,29619.0
2022-02-14 13:15:00,405.3,405.45,405.16,405.39,35920.0,384.7523,384.8947,384.6194,384.8377,35920.0
2022-02-14 13:20:00,405.47,405.47,404.26,404.39,43638.0,384.9137,384.9137,383.765,383.8884,43638.0
2022-02-14 13:25:00,404.38,404.6,404.31,404.47,28509.0,383.8789,384.0878,383.8125,383.9644,28509.0
2022-02-14 13:30:00,404.46,404.53,403.55,404.03,57597.0,383.9549,384.0213,383.091,383.5467,57597.0
2022-02-14 13:35:00,404.03,404.3,403.79,404.06,43643.0,383.5467,383.803,383.3189,383.5752,43643.0
2022-02-14 13:40:00,404.08,404.12,403.57,403.86,43542.0,383.5942,383.6321,383.11,383.3853,43542.0
2022-02-14 13:45:00,403.81,404.0,402.93,403.1,42944.0,383.3378,383.5182,382.5025,382.6638,42944.0
2022-02-14 13:50:00,403.13,403.13,401.24,401.45,175189.0,382.6923,382.6923,380.8981,381.0975,175189.0
2022-02-14 13:55:00,401.39,401.99,400.96,401.12,83507.0,381.0405,381.6101,380.6323,380.7842,83507.0
2022-02-14 14:00:00,401.02,401.58,400.78,400.87,68745.0,380.6893,381.2209,380.4615,380.5469,68745.0
2022-02-14 14:05:00,400.9,401.2,400.24,400.63,88030.0,380.5754,380.8602,379.9488,380.3191,88030.0
2022-02-14 14:10:00,400.67,401.43,400.36,401.11,66167.0,380.357,381.0785,380.0628,380.7747,66167.0
2022-02-14 14:15:00,401.08,401.24,400.59,401.0,78751.0,380.7463,380.8981,380.2811,380.6703,78751.0
2022-02-14 14:20:00,401.02,401.51,400.85,400.94,66939.0,380.6893,381.1545,380.5279,380.6133,66939.0
2022-02-14 14:25:00,400.85,403.35,400.51,402.28,157426.0,380.5279,382.9012,380.2051,381.8854,157426.0
2022-02-14 14:30:00,402.2,402.74,401.4,402.7,116864.0,381.8095,382.3221,381.05,382.2841,116864.0
2022-02-14 14:35:00,402.63,402.91,402.0,402.39,90776.0,382.2177,382.4835,381.6196,381.9898,90776.0
2022-02-14 14:40:00,402.48,403.04,402.06,402.22,67581.0,382.0753,382.6069,381.6766,381.8285,67581.0
2022-02-14 14:45:00,402.24,402.67,401.69,402.01,78887.0,381.8474,382.2556,381.3253,381.6291,78887.0
2022-02-14 14:50:00,402.01,403.48,401.92,402.64,221989.0,381.6291,383.0246,381.5437,382.2272,221989.0
2022-02-14 14:55:00,402.64,403.01,402.27,402.73,150636.0,382.2272,382.5784,381.8759,382.3126,150636.0
2022-02-14 15:00:00,402.74,403.05,402.38,402.58,179169.0,382.3221,382.6164,381.9803,382.1702,179169.0
2022-02-14 15:05:00,402.55,402.98,401.59,402.74,244552.0,382.1417,382.5499,381.2304,382.3221,244552.0
2022-02-14 15:10:00,402.62,403.36,402.11,403.22,128574.0,382.2082,382.9107,381.724,382.7778,128574.0
2022-02-14 15:15:00,403.27,403.32,402.33,402.45,63348.0,382.8252,382.8727,381.9329,382.0468,63348.0
2022-02-14 15:20:00,402.51,404.0,402.04,403.51,102117.0,382.1038,383.5182,381.6576,383.0531,102117.0
2022-02-14 15:25:00,403.49,403.66,402.95,403.16,96983.0,383.0341,383.1955,382.5214,382.7208,96983.0
2022-02-14 15:30:00,403.1,404.39,402.95,404.28,81672.0,382.6638,383.8884,382.5214,383.784,81672.0
2022-02-14 15:35:00,404.3,404.35,403.7,403.87,61222.0,383.803,383.8505,383.2334,383.3948,61222.0
2022-02-14 15:40:00,403.88,404.22,403.42,404.17,58478.0,383.4043,383.7271,382.9676,383.6796,58478.0
2022-02-14 15:45:00,404.18,404.69,403.05,404.32,198298.0,383.6891,384.1732,382.6164,383.822,198298.0
2022-02-14 15:50:00,404.29,404.33,403.13,403.8,213442.0,383.7935,383.8315,382.6923,383.3284,213442.0
2022-02-14 15:55:00,403.75,404.35,403.35,403.64,309688.0,383.2809,383.8505,382.9012,383.1765,309688.0
2022-02-15 09:30:00,407.93,409.21,407.74,409.14,252715.0,387.249,388.4641,387.0686,388.3976,252715.0
2022-02-15 09:35:00,409.23,409.67,408.98,409.28,167246.0,388.4831,388.9008,388.2457,388.5305,167246.0
2022-02-15 09:40:00,409.29,409.61,408.96,409.14,84786.0,388.54,388.8438,388.2268,388.3976,84786.0
2022-02-15 09:45:00,409.25,409.84,408.67,408.67,112622.0,388.5021,389.0621,387.9515,387.9515,112622.0
2022-02-15 09:50:00,408.68,408.72,408.18,408.68,106056.0,387.961,387.9989,387.4863,387.961,106056.0
2022-02-15 09:55:00,408.7,408.76,407.94,408.24,90287.0,387.9799,388.0369,387.2585,387.5433,90287.0
2022-02-15 10:00:00,408.25,408.66,407.77,408.15,69595.0,387.5528,387.942,387.0971,387.4578,69595.0
2022-02-15 10:05:00,408.17,408.66,407.87,408.39,65217.0,387.4768,387.942,387.192,387.6857,65217.0
2022-02-15 10:10:00,408.36,408.43,407.82,408.23,71108.0,387.6572,387.7236,387.1445,387.5338,71108.0
2022-02-15 10:15:00,408.23,408.75,408.19,408.42,75569.0,387.5338,388.0274,387.4958,387.7141,75569.0
2022-02-15 10:20:00,408.44,408.75,408.1,408.57,54565.0,387.7331,388.0274,387.4104,387.8565,54565.0
2022-02-15 10:25:00,408.56,409.11,408.0,409.11,84725.0,387.847,388.3692,387.3154,388.3692,84725.0
2022-02-15 10:30:00,409.13,409.2,408.82,408.97,87161.0,388.3881,388.4546,388.0939,388.2362,87161.0
2022-02-15 10:35:00,408.98,409.27,408.78,409.09,81248.0,388.2457,388.521,388.0559,388.3502,81248.0
2022-02-15 10:40:00,409.11,409.66,409.06,409.6,80364.0,388.3692,388.8913,388.3217,388.8343,80364.0
2022-02-15 10:45:00,409.62,409.94,409.52,409.9,68183.0,388.8533,389.1571,388.7584,389.1191,68183.0
2022-02-15 10:50:00,409.89,409.98,409.64,409.81,63541.0,389.1096,389.195,388.8723,389.0337,63541.0
2022-02-15 10:55:00,409.82,409.97,409.4,409.59,51682.0,389.0432,389.1856,388.6444,388.8248,51682.0
2022-02-15 11:00:00,409.63,409.88,409.49,409.84,34995.0,388.8628,389.1001,388.7299,389.0621,34995.0
2022-02-15 11:05:00,409.85,410.03,409.44,410.0,89977.0,389.0716,389.2425,388.6824,389.214,89977.0
2022-02-15 11:10:00,409.96,409.96,409.52,409.64,61025.0,389.1761,389.1761,388.7584,388.8723,61025.0
2022-02-15 11:15:00,409.64,409.77,409.44,409.48,43769.0,388.8723,388.9957,388.6824,388.7204,43769.0
2022-02-15 11:20:00,409.49,409.77,409.43,409.55,59953.0,388.7299,388.9957,388.6729,388.7868,59953.0
2022-02-15 11:25:00,409.51,409.51,408.91,409.11,73850.0,388.7489,388.7489,388.1793,388.3692,73850.0
2022-02-15 11:30:00,409.12,409.64,409.12,409.63,79701.0,388.3786,388.8723,388.3786,388.8628,79701.0
2022-02-15 11:35:00,409.6,409.93,409.57,409.77,45036.0,388.8343,389.1476,388.8058,388.9957,45036.0
2022-02-15 11:40:00,409.74,409.82,409.41,409.44,179097.0,388.9672,389.0432,388.6539,388.6824,179097.0
2022-02-15 11:45:00,409.45,409.74,409.38,409.49,82556.0,388.6919,388.9672,388.6255,388.7299,82556.0
2022-02-15 11:50:00,409.45,409.55,409.26,409.37,32032.0,388.6919,388.7868,388.5115,388.616,32032.0
2022-02-15 11:55:00,409.35,409.82,409.33,409.69,79604.0,388.597,389.0432,388.578,388.9197,79604.0
2022-02-15 12:00:00,409.72,409.96,409.36,409.51,161678.0,388.9482,389.1761,388.6065,388.7489,161678.0
2022-02-15 12:05:00,409.52,409.62,409.13,409.23,36172.0,388.7584,388.8533,388.3881,388.4831,36172.0
2022-02-15 12:10:00,409.25,409.38,408.98,408.98,21559.0,388.5021,388.6255,388.2457,388.2457,21559.0
2022-02-15 12:15:00,408.97,409.03,408.44,408.49,28591.0,388.2362,388.2932,387.7331,387.7806,28591.0
2022-02-15 12:20:00,408.48,408.55,408.25,408.31,26521.0,387.7711,387.8375,387.5528,387.6097,26521.0
2022-02-15 12:25:00,408.28,408.59,408.09,408.51,20880.0,387.5812,387.8755,387.4009,387.7996,20880.0
2022-02-15 12:30:00,408.5,408.72,408.18,408.28,32214.0,387.7901,387.9989,387.4863,387.5812,32214.0
2022-02-15 12:35:00,408.42,408.57,408.34,408.39,13974.0,387.7141,387.8565,387.6382,387.6857,13974.0
2022-02-15 12:40:00,408.4,408.5,408.18,408.41,22807.0,387.6951,387.7901,387.4863,387.7046,22807.0
2022-02-15 12:45:00,408.4,408.42,407.46,407.51,42239.0,387.6951,387.7141,386.8028,386.8503,42239.0
2022-02-15 12:50:00,407.53,407.91,407.5,407.84,23187.0,386.8693,387.23,386.8408,387.1635,23187.0
2022-02-15 12:55:00,407.8,408.09,407.77,408.09,14093.0,387.1256,387.4009,387.0971,387.4009,14093.0
2022-02-15 13:00:00,408.12,408.43,407.97,408.36,41836.0,387.4293,387.7236,387.2869,387.6572,41836.0
2022-02-15 13:05:00,408.36,408.66,408.36,408.66,17220.0,387.6572,387.942,387.6572,387.942,17220.0
2022-02-15 13:10:00,408.64,408.73,408.49,408.58,8489.0,387.923,388.0084,387.7806,387.866,8489.0
2022-02-15 13:15:00,408.66,408.68,408.43,408.43,26892.0,387.942,387.961,387.7236,387.7236,26892.0
2022-02-15 13:20:00,408.55,409.27,408.55,409.21,51944.0,387.8375,388.521,387.8375,388.4641,51944.0
2022-02-15 13:25:00,409.34,409.57,409.2,409.48,44158.0,388.5875,388.8058,388.4546,388.7204,44158.0
2022-02-15 13:30:00,409.49,409.67,409.39,409.44,58215.0,388.7299,388.9008,388.635,388.6824,58215.0
2022-02-15 13:35:00,409.46,409.5,409.27,409.39,40054.0,388.7014,388.7394,388.521,388.635,40054.0
2022-02-15 13:40:00,409.39,409.55,409.31,409.44,19325.0,388.635,388.7868,388.559,388.6824,19325.0
2022-02-15 13:45:00,409.44,409.64,409.36,409.62,22437.0,388.6824,388.8723,388.6065,388.8533,22437.0
2022-02-15 13:50:00,409.6,409.67,409.39,409.5,15907.0,388.8343,388.9008,388.635,388.7394,15907.0
2022-02-15 13:55:00,409.5,409.67,409.49,409.57,32147.0,388.7394,388.9008,388.7299,388.8058,32147.0
2022-02-15 14:00:00,409.6,409.68,409.33,409.41,48738.0,388.8343,388.9103,388.578,388.6539,48738.0
2022-02-15 14:05:00,409.43,409.43,408.65,408.97,38968.0,388.6729,388.6729,387.9325,388.2362,38968.0
2022-02-15 14:10:00,408.96,409.17,408.87,409.09,20930.0,388.2268,388.4261,388.1413,388.3502,20930.0
2022-02-15 14:15:00,409.13,409.53,408.89,409.4,54589.0,388.3881,388.7679,388.1603,388.6444,54589.0
2022-02-15 14:20:00,409.38,409.62,409.3,409.36,25829.0,388.6255,388.8533,388.5495,388.6065,25829.0
2022-02-15 14:25:00,409.32,409.48,409.28,409.48,23775.0,388.5685,388.7204,388.5305,388.7204,23775.0
2022-02-15 14:30:00,409.39,409.56,409.13,409.2,33528.0,388.635,388.7963,388.3881,388.4546,33528.0
2022-02-15 14:35:00,409.21,409.46,409.21,409.39,18753.0,388.4641,388.7014,388.4641,388.635,18753.0
2022-02-15 14:40:00,409.42,409.66,408.81,409.65,97675.0,388.6634,388.8913,388.0844,388.8818,97675.0
2022-02-15 14:45:00,409.64,409.79,409.17,409.27,145763.0,388.8723,389.0147,388.4261,388.521,145763.0
2022-02-15 14:50:00,409.27,409.41,409.0,409.27,61539.0,388.521,388.6539,388.2647,388.521,61539.0
2022-02-15 14:55:00,409.28,409.53,409.19,409.46,137976.0,388.5305,388.7679,388.4451,388.7014,137976.0
2022-02-15 15:00:00,409.45,409.85,409.39,409.83,144819.0,388.6919,389.0716,388.635,389.0526,144819.0
2022-02-15 15:05:00,409.84,410.01,409.75,409.81,64698.0,389.0621,389.2235,388.9767,389.0337,64698.0
2022-02-15 15:10:00,409.82,409.9,409.66,409.8,54184.0,389.0432,389.1191,388.8913,389.0242,54184.0
2022-02-15 15:15:00,409.81,409.84,409.49,409.83,47830.0,389.0337,389.0621,388.7299,389.0526,47830.0
2022-02-15 15:20:00,409.84,409.94,409.38,409.59,53494.0,389.0621,389.1571,388.6255,388.8248,53494.0
2022-02-15 15:25:00,409.58,409.68,409.42,409.64,43111.0,388.8153,388.9103,388.6634,388.8723,43111.0
2022-02-15 15:30:00,409.67,409.67,408.68,408.8,109626.0,388.9008,388.9008,387.961,388.0749,109626.0
2022-02-15 15:35:00,408.79,409.13,408.25,408.44,122709.0,388.0654,388.3881,387.5528,387.7331,122709.0
2022-02-15 15:40:00,408.44,409.1,408.08,409.04,126280.0,387.7331,388.3597,387.3914,388.3027,126280.0
2022-02-15 15:45:00,409.04,409.29,408.45,409.0,99393.0,388.3027,388.54,387.7426,388.2647,99393.0
2022-02-15 15:50:00,409.02,410.29,409.0,409.7,238315.0,388.2837,389.4893,388.2647,388.9292,238315.0
2022-02-15 15:55:00,409.68,410.27,409.35,410.15,196998.0,388.9103,389.4703,388.597,389.3564,196998.0
2022-02-16 09:30:00,408.2,408.95,408.14,408.68,153739.0,387.5053,388.2173,387.4483,387.961,153739.0
2022-02-16 09:35:00,408.68,408.69,408.29,408.43,53401.0,387.961,387.9704,387.5907,387.7236,53401.0
2022-02-16 09:40:00,408.41,408.53,408.04,408.06,67899.0,387.7046,387.8186,387.3534,387.3724,67899.0
2022-02-16 09:45:00,408.11,408.78,408.0,408.17,73174.0,387.4198,388.0559,387.3154,387.4768,73174.0
2022-02-16 09:50:00,408.08,408.14,406.78,406.97,101464.0,387.3914,387.4483,386.1573,386.3376,101464.0
2022-02-16 09:55:00,407.02,407.35,406.84,407.06,68263.0,386.3851,386.6984,386.2142,386.4231,68263.0
2022-02-16 10:00:00,406.95,407.51,406.68,407.23,53773.0,386.3187,386.8503,386.0623,386.5845,53773.0
2022-02-16 10:05:00,407.3,407.51,407.13,407.3,40048.0,386.6509,386.8503,386.4895,386.6509,40048.0
2022-02-16 10:10:00,407.28,407.66,407.06,407.25,49286.0,386.6319,386.9927,386.4231,386.6034,49286.0
2022-02-16 10:15:00,407.24,407.33,406.6,406.91,39576.0,386.594,386.6794,385.9864,386.2807,39576.0
2022-02-16 10:20:00,406.88,407.36,406.76,407.29,38432.0,386.2522,386.7079,386.1383,386.6414,38432.0
2022-02-16 10:25:00,407.31,407.56,407.12,407.55,44048.0,386.6604,386.8977,386.48,386.8882,44048.0
2022-02-16 10:30:00,407.51,407.6,407.27,407.58,56741.0,386.8503,386.9357,386.6224,386.9167,56741.0
2022-02-16 10:35:00,407.63,407.82,407.41,407.53,152284.0,386.9642,387.1445,386.7553,386.8693,152284.0
2022-02-16 10:40:00,407.52,407.66,407.15,407.65,21997.0,386.8598,386.9927,386.5085,386.9832,21997.0
2022-02-16 10:45:00,407.61,407.73,407.3,407.38,39397.0,386.9452,387.0591,386.6509,386.7269,39397.0
2022-02-16 10:50:00,407.4,407.81,407.39,407.67,39501.0,386.7458,387.1351,386.7363,387.0022,39501.0
2022-02-16 10:55:00,407.6,407.6,407.11,407.26,35815.0,386.9357,386.9357,386.4705,386.6129,35815.0
2022-02-16 11:00:00,407.35,407.65,407.24,407.59,37355.0,386.6984,386.9832,386.594,386.9262,37355.0
2022-02-16 11:05:00,407.56,407.91,407.18,407.8,31440.0,386.8977,387.23,386.537,387.1256,31440.0
2022-02-16 11:10:00,407.77,407.8,407.53,407.61,19054.0,387.0971,387.1256,386.8693,386.9452,19054.0
2022-02-16 11:15:00,407.63,407.9,407.22,407.22,49387.0,386.9642,387.2205,386.575,386.575,49387.0
2022-02-16 11:20:00,407.25,407.55,407.09,407.52,28316.0,386.6034,386.8882,386.4516,386.8598,28316.0
2022-02-16 11:25:00,407.5,407.95,407.49,407.89,21926.0,386.8408,387.268,386.8313,387.211,21926.0
2022-02-16 11:30:00,407.86,407.88,407.6,407.64,26931.0,387.1825,387.2015,386.9357,386.9737,26931.0
2022-02-16 11:35:00,407.62,407.87,407.55,407.66,24798.0,386.9547,387.192,386.8882,386.9927,24798.0
2022-02-16 11:40:00,407.77,407.79,407.28,407.48,19000.0,387.0971,387.1161,386.6319,386.8218,19000.0
2022-02-16 11:45:00,407.5,407.63,407.39,407.62,23690.0,386.8408,386.9642,386.7363,386.9547,23690.0
2022-02-16 11:50:00,407.61,407.81,407.59,407.63,29552.0,386.9452,387.1351,386.9262,386.9642,29552.0
2022-02-16 11:55:00,407.6,407.94,407.59,407.81,28558.0,386.9357,387.2585,386.9262,387.1351,28558.0
2022-02-16 12:00:00,407.86,408.12,407.73,407.96,20565.0,387.1825,387.4293,387.0591,387.2775,20565.0
2022-02-16 12:05:00,407.98,408.1,407.84,407.84,19722.0,387.2964,387.4104,387.1635,387.1635,19722.0
2022-02-16 12:10:00,407.83,407.92,407.65,407.74,25460.0,387.154,387.2395,386.9832,387.0686,25460.0
2022-02-16 12:15:00,407.78,407.8,407.54,407.61,52754.0,387.1066,387.1256,386.8787,386.9452,52754.0
2022-02-16 12:20:00,407.7,407.76,407.54,407.63,17630.0,387.0306,387.0876,386.8787,386.9642,17630.0
2022-02-16 12:25:00,407.63,407.79,407.54,407.56,21391.0,386.9642,387.1161,386.8787,386.8977,21391.0
2022-02-16 12:30:00,407.55,407.55,406.32,406.46,54152.0,386.8882,386.8882,385.7206,385.8535,54152.0
2022-02-16 12:35:00,406.44,406.92,406.33,406.9,82172.0,385.8345,386.2902,385.7301,386.2712,82172.0
2022-02-16 12:40:00,406.89,407.2,406.89,407.09,42884.0,386.2617,386.556,386.2617,386.4516,42884.0
2022-02-16 12:45:00,407.11,407.31,407.02,407.21,28901.0,386.4705,386.6604,386.3851,386.5655,28901.0
2022-02-16 12:50:00,407.22,407.46,407.07,407.3,150487.0,386.575,386.8028,386.4326,386.6509,150487.0
2022-02-16 12:55:00,407.24,407.37,407.12,407.16,36580.0,386.594,386.7174,386.48,386.518,36580.0
2022-02-16 13:00:00,407.15,407.29,406.85,406.93,40788.0,386.5085,386.6414,386.2237,386.2997,40788.0
2022-02-16 13:05:00,406.93,407.26,406.86,407.18,31501.0,386.2997,386.6129,386.2332,386.537,31501.0
2022-02-16 13:10:00,407.18,407.29,407.07,407.27,30406.0,386.537,386.6414,386.4326,386.6224,30406.0
2022-02-16 13:15:00,407.28,407.35,407.19,407.27,38633.0,386.6319,386.6984,386.5465,386.6224,38633.0
2022-02-16 13:20:00,407.28,407.6,407.21,407.42,34007.0,386.6319,386.9357,386.5655,386.7648,34007.0
2022-02-16 13:25:00,407.42,407.45,407.2,407.33,35015.0,386.7648,386.7933,386.556,386.6794,35015.0
2022-02-16 13:30:00,407.33,407.33,407.03,407.14,46079.0,386.6794,386.6794,386.3946,386.499,46079.0
2022-02-16 13:35:00,407.14,407.36,407.09,407.21,124307.0,386.499,386.7079,386.4516,386.5655,124307.0
2022-02-16 13:40:00,407.18,407.18,406.87,407.0,50427.0,386.537,386.537,386.2427,386.3661,50427.0
2022-02-16 13:45:00,407.0,407.23,406.96,407.08,35947.0,386.3661,386.5845,386.3281,386.4421,35947.0
2022-02-16 13:50:00,407.12,407.42,407.12,407.3,30768.0,386.48,386.7648,386.48,386.6509,30768.0
2022-02-16 13:55:00,407.3,407.39,406.81,407.25,69828.0,386.6509,386.7363,386.1858,386.6034,69828.0
2022-02-16 14:00:00,407.26,408.89,406.42,407.99,248543.0,386.6129,388.1603,385.8155,387.3059,248543.0
2022-02-16 14:05:00,408.0,409.08,407.61,408.47,158899.0,387.3154,388.3407,386.9452,387.7616,158899.0
2022-02-16 14:10:00,408.45,408.64,407.8,408.04,244625.0,387.7426,387.923,387.1256,387.3534,244625.0
2022-02-16 14:15:00,408.08,409.01,408.08,408.77,100749.0,387.3914,388.2742,387.3914,388.0464,100749.0
2022-02-16 14:20:00,408.77,410.26,408.63,410.22,212927.0,388.0464,389.4608,387.9135,389.4229,212927.0
2022-02-16 14:25:00,410.24,410.28,409.93,410.21,153307.0,389.4419,389.4798,389.1476,389.4134,153307.0
2022-02-16 14:30:00,410.2,411.12,410.18,410.37,175901.0,389.4039,390.2772,389.3849,389.5653,175901.0
2022-02-16 14:35:00,410.4,410.52,409.74,410.12,146838.0,389.5938,389.7077,388.9672,389.3279,146838.0
2022-02-16 14:40:00,410.11,410.21,409.54,409.83,229724.0,389.3185,389.4134,388.7774,389.0526,229724.0
2022-02-16 14:45:00,409.86,410.16,409.37,409.55,134484.0,389.0811,389.3659,388.616,388.7868,134484.0
2022-02-16 14:50:00,409.53,410.04,409.46,409.89,29130.0,388.7679,389.252,388.7014,389.1096,29130.0
2022-02-16 14:55:00,409.86,410.56,409.86,410.54,62553.0,389.0811,389.7456,389.0811,389.7267,62553.0
2022-02-16 15:00:00,410.57,411.58,410.38,411.46,92558.0,389.7551,390.7139,389.5748,390.6,92558.0
2022-02-16 15:05:00,411.49,411.49,411.09,411.19,52357.0,390.6285,390.6285,390.2488,390.3437,52357.0
2022-02-16 15:10:00,411.22,411.27,410.69,410.89,53119.0,390.3722,390.4196,389.869,390.0589,53119.0
2022-02-16 15:15:00,410.92,411.17,410.7,411.16,70902.0,390.0874,390.3247,389.8785,390.3152,70902.0
2022-02-16 15:20:00,411.1,411.19,410.6,410.86,40245.0,390.2583,390.3437,389.7836,390.0304,40245.0
2022-02-16 15:25:00,410.88,411.37,410.88,411.37,49307.0,390.0494,390.5146,390.0494,390.5146,49307.0
2022-02-16 15:30:00,411.32,411.32,410.49,410.74,44037.0,390.4671,390.4671,389.6792,389.9165,44037.0
2022-02-16 15:35:00,410.8,411.34,410.65,411.3,28958.0,389.9735,390.4861,389.8311,390.4481,28958.0
2022-02-16 15:40:00,411.26,411.37,411.07,411.14,52772.0,390.4102,390.5146,390.2298,390.2962,52772.0
2022-02-16 15:45:00,411.12,411.5,410.82,411.48,105402.0,390.2772,390.638,389.9925,390.619,105402.0
2022-02-16 15:50:00,411.49,411.89,410.78,410.87,131106.0,390.6285,391.0082,389.9545,390.0399,131106.0
2022-02-16 15:55:00,410.85,410.93,410.28,410.64,165723.0,390.0209,390.0969,389.4798,389.8216,165723.0
2022-02-17 09:30:00,407.49,407.83,407.1,407.49,154765.0,386.8313,387.154,386.4611,386.8313,154765.0
2022-02-17 09:35:00,407.56,407.81,407.13,407.79,85124.0,386.8977,387.1351,386.4895,387.1161,85124.0
2022-02-17 09:40:00,407.81,407.98,406.74,407.35,82443.0,387.1351,387.2964,386.1193,386.6984,82443.0
2022-02-17 09:45:00,407.35,407.35,406.16,406.55,90779.0,386.6984,386.6984,385.5687,385.9389,90779.0
2022-02-17 09:50:00,406.55,406.55,405.01,405.21,73746.0,385.9389,385.9389,384.477,384.6669,73746.0
2022-02-17 09:55:00,405.25,405.58,405.05,405.21,72811.0,384.7048,385.0181,384.515,384.6669,72811.0
2022-02-17 10:00:00,405.21,405.69,404.81,405.36,77998.0,384.6669,385.1225,384.2871,384.8093,77998.0
2022-02-17 10:05:00,405.38,405.85,405.25,405.46,95833.0,384.8283,385.2744,384.7048,384.9042,95833.0
2022-02-17 10:10:00,405.45,406.04,405.29,406.0,93599.0,384.8947,385.4548,384.7428,385.4168,93599.0
2022-02-17 10:15:00,405.97,406.02,405.26,405.26,70126.0,385.3883,385.4358,384.7143,384.7143,70126.0
2022-02-17 10:20:00,405.24,405.28,404.6,404.87,52324.0,384.6953,384.7333,384.0878,384.3441,52324.0
2022-02-17 10:25:00,404.83,404.83,404.42,404.53,46368.0,384.3061,384.3061,383.9169,384.0213,46368.0
2022-02-17 10:30:00,404.52,405.04,404.33,404.79,55525.0,384.0119,384.5055,383.8315,384.2682,55525.0
2022-02-17 10:35:00,404.74,405.03,404.55,405.02,39409.0,384.2207,384.496,384.0403,384.4865,39409.0
2022-02-17 10:40:00,404.96,405.11,404.71,405.02,48087.0,384.4295,384.5719,384.1922,384.4865,48087.0
2022-02-17 10:45:00,404.99,405.56,404.44,404.8,141997.0,384.458,384.9991,383.9359,384.2777,141997.0
2022-02-17 10:50:00,404.79,404.98,404.4,404.9,42988.0,384.2682,384.4485,383.8979,384.3726,42988.0
2022-02-17 10:55:00,404.86,405.38,404.85,405.36,52532.0,384.3346,384.8283,384.3251,384.8093,52532.0
2022-02-17 11:00:00,405.35,405.51,405.09,405.13,55796.0,384.7998,384.9517,384.553,384.5909,55796.0
2022-02-17 11:05:00,405.18,405.71,405.18,405.27,52252.0,384.6384,385.1415,384.6384,384.7238,52252.0
2022-02-17 11:10:00,405.26,405.95,405.26,405.82,64167.0,384.7143,385.3694,384.7143,385.2459,64167.0
2022-02-17 11:15:00,405.74,406.19,405.65,405.96,55079.0,385.17,385.5972,385.0846,385.3788,55079.0
2022-02-17 11:20:00,405.95,406.04,405.52,405.52,76879.0,385.3694,385.4548,384.9612,384.9612,76879.0
2022-02-17 11:25:00,405.52,406.05,405.51,405.87,38518.0,384.9612,385.4643,384.9517,385.2934,38518.0
2022-02-17 11:30:00,405.86,405.94,405.59,405.67,38255.0,385.2839,385.3599,385.0276,385.1035,38255.0
2022-02-17 11:35:00,405.75,405.88,405.4,405.49,35019.0,385.1795,385.3029,384.8472,384.9327,35019.0
2022-02-17 11:40:00,405.49,405.78,405.45,405.66,24546.0,384.9327,385.208,384.8947,385.0941,24546.0
2022-02-17 11:45:00,405.6,406.44,405.52,406.4,40531.0,385.0371,385.8345,384.9612,385.7965,40531.0
2022-02-17 11:50:00,406.34,406.38,405.92,405.94,29720.0,385.7396,385.7776,385.3409,385.3599,29720.0
2022-02-17 11:55:00,405.98,406.07,405.56,405.62,85140.0,385.3978,385.4833,384.9991,385.0561,85140.0
2022-02-17 12:00:00,405.66,405.91,405.37,405.85,40763.0,385.0941,385.3314,384.8188,385.2744,40763.0
2022-02-17 12:05:00,405.88,406.02,405.4,405.47,20670.0,385.3029,385.4358,384.8472,384.9137,20670.0
2022-02-17 12:10:00,405.52,405.56,405.19,405.53,25026.0,384.9612,384.9991,384.6479,384.9706,25026.0
2022-02-17 12:15:00,405.51,405.67,405.45,405.54,18075.0,384.9517,385.1035,384.8947,384.9801,18075.0
2022-02-17 12:20:00,405.56,405.95,405.56,405.84,16675.0,384.9991,385.3694,384.9991,385.2649,16675.0
2022-02-17 12:25:00,405.82,405.98,405.77,405.81,25060.0,385.2459,385.3978,385.1985,385.2365,25060.0
2022-02-17 12:30:00,405.77,406.21,405.7,405.96,51058.0,385.1985,385.6162,385.132,385.3788,51058.0
2022-02-17 12:35:00,405.98,406.04,405.8,405.82,18516.0,385.3978,385.4548,385.227,385.2459,18516.0
2022-02-17 12:40:00,405.81,405.86,405.61,405.81,21748.0,385.2365,385.2839,385.0466,385.2365,21748.0
2022-02-17 12:45:00,405.84,405.87,405.24,405.45,31463.0,385.2649,385.2934,384.6953,384.8947,31463.0
2022-02-17 12:50:00,405.43,405.68,405.35,405.58,24882.0,384.8757,385.113,384.7998,385.0181,24882.0
2022-02-17 12:55:00,405.57,405.67,405.43,405.58,41776.0,385.0086,385.1035,384.8757,385.0181,41776.0
2022-02-17 13:00:00,405.57,405.69,405.34,405.35,30647.0,385.0086,385.1225,384.7903,384.7998,30647.0
2022-02-17 13:05:00,405.37,405.53,405.23,405.31,27804.0,384.8188,384.9706,384.6859,384.7618,27804.0
2022-02-17 13:10:00,405.32,405.36,404.91,405.09,46631.0,384.7713,384.8093,384.3821,384.553,46631.0
2022-02-17 13:15:00,405.23,405.35,404.99,405.06,24275.0,384.6859,384.7998,384.458,384.5245,24275.0
2022-02-17 13:20:00,405.08,405.19,404.81,404.91,36671.0,384.5435,384.6479,384.2871,384.3821,36671.0
2022-02-17 13:25:00,404.86,404.99,404.7,404.98,20120.0,384.3346,384.458,384.1827,384.4485,20120.0
2022-02-17 13:30:00,404.9,405.35,404.86,405.13,29606.0,384.3726,384.7998,384.3346,384.5909,29606.0
2022-02-17 13:35:00,405.08,405.23,404.81,404.86,23633.0,384.5435,384.6859,384.2871,384.3346,23633.0
2022-02-17 13:40:00,404.83,404.83,404.59,404.74,38471.0,384.3061,384.3061,384.0783,384.2207,38471.0
2022-02-17 13:45:00,404.7,404.73,404.5,404.6,44374.0,384.1827,384.2112,383.9929,384.0878,44374.0
2022-02-17 13:50:00,404.56,404.85,404.52,404.79,23064.0,384.0498,384.3251,384.0119,384.2682,23064.0
2022-02-17 13:55:00,404.78,404.92,404.71,404.81,34475.0,384.2587,384.3916,384.1922,384.2871,34475.0
2022-02-17 14:00:00,404.81,404.81,404.42,404.53,76935.0,384.2871,384.2871,383.9169,384.0213,76935.0
2022-02-17 14:05:00,404.48,404.52,404.06,404.16,50322.0,383.9739,384.0119,383.5752,383.6701,50322.0
2022-02-17 14:10:00,404.11,404.33,403.96,404.3,64904.0,383.6226,383.8315,383.4802,383.803,64904.0
2022-02-17 14:15:00,404.32,404.49,404.16,404.31,48921.0,383.822,383.9834,383.6701,383.8125,48921.0
2022-02-17 14:20:00,404.28,404.35,403.68,403.7,67608.0,383.784,383.8505,383.2144,383.2334,67608.0
2022-02-17 14:25:00,403.69,403.83,403.62,403.76,37959.0,383.2239,383.3568,383.1575,383.2904,37959.0
2022-02-17 14:30:00,403.74,403.89,403.33,403.47,57554.0,383.2714,383.4138,382.8822,383.0151,57554.0
2022-02-17 14:35:00,403.51,403.54,403.26,403.3,64341.0,383.0531,383.0815,382.8157,382.8537,64341.0
2022-02-17 14:40:00,403.32,403.51,403.16,403.19,74079.0,382.8727,383.0531,382.7208,382.7493,74079.0
2022-02-17 14:45:00,403.16,403.61,403.11,403.5,77817.0,382.7208,383.148,382.6733,383.0436,77817.0
2022-02-17 14:50:00,403.5,403.5,403.03,403.22,47613.0,383.0436,383.0436,382.5974,382.7778,47613.0
2022-02-17 14:55:00,403.22,403.42,402.96,402.99,65922.0,382.7778,382.9676,382.5309,382.5594,65922.0
2022-02-17 15:00:00,403.02,403.22,402.65,402.74,77417.0,382.5879,382.7778,382.2367,382.3221,77417.0
2022-02-17 15:05:00,402.76,402.78,402.24,402.25,73512.0,382.3411,382.3601,381.8474,381.8569,73512.0
2022-02-17 15:10:00,402.25,402.4,401.88,402.02,108167.0,381.8569,381.9993,381.5057,381.6386,108167.0
2022-02-17 15:15:00,401.99,402.3,401.68,402.29,92627.0,381.6101,381.9044,381.3158,381.8949,92627.0
2022-02-17 15:20:00,402.24,402.64,402.24,402.33,73963.0,381.8474,382.2272,381.8474,381.9329,73963.0
2022-02-17 15:25:00,402.31,402.62,402.17,402.36,68571.0,381.9139,382.2082,381.781,381.9614,68571.0
2022-02-17 15:30:00,402.3,402.8,401.85,402.04,113063.0,381.9044,382.3791,381.4772,381.6576,113063.0
2022-02-17 15:35:00,402.13,403.03,402.09,402.91,97521.0,381.743,382.5974,381.705,382.4835,97521.0
2022-02-17 15:40:00,402.86,402.87,402.51,402.72,76693.0,382.436,382.4455,382.1038,382.3031,76693.0
2022-02-17 15:45:00,402.73,403.17,402.39,402.43,93702.0,382.3126,382.7303,381.9898,382.0278,93702.0
2022-02-17 15:50:00,402.42,402.52,401.23,401.84,324568.0,382.0183,382.1132,380.8886,381.4677,324568.0
2022-02-17 15:55:00,401.82,402.37,401.67,401.86,273769.0,381.4487,381.9709,381.3063,381.4867,273769.0
2022-02-18 09:30:00,402.15,402.56,401.6,401.6,232135.0,381.762,382.1512,381.2399,381.2399,232135.0
2022-02-18 09:35:00,401.6,402.45,401.17,401.85,89891.0,381.2399,382.0468,380.8317,381.4772,89891.0
2022-02-18 09:40:00,401.79,401.97,400.81,400.87,75392.0,381.4203,381.5911,380.4899,380.5469,75392.0
2022-02-18 09:45:00,400.9,401.9,400.76,401.86,77793.0,380.5754,381.5247,380.4425,381.4867,77793.0
2022-02-18 09:50:00,402.0,403.09,401.87,403.06,60936.0,381.6196,382.6543,381.4962,382.6259,60936.0
2022-02-18 09:55:00,403.08,403.27,402.84,403.01,50935.0,382.6449,382.8252,382.417,382.5784,50935.0
2022-02-18 10:00:00,403.04,403.13,402.38,402.72,66503.0,382.6069,382.6923,381.9803,382.3031,66503.0
2022-02-18 10:05:00,402.75,402.96,402.32,402.52,57950.0,382.3316,382.5309,381.9234,382.1132,57950.0
2022-02-18 10:10:00,402.65,402.85,401.9,402.53,52197.0,382.2367,382.4265,381.5247,382.1227,52197.0
2022-02-18 10:15:00,402.53,403.31,402.06,402.4,71681.0,382.1227,382.8632,381.6766,381.9993,71681.0
2022-02-18 10:20:00,402.37,402.53,401.65,401.8,70523.0,381.9709,382.1227,381.2874,381.4297,70523.0
2022-02-18 10:25:00,401.77,402.08,401.5,401.64,56492.0,381.4013,381.6956,381.145,381.2779,56492.0
2022-02-18 10:30:00,401.64,401.64,400.74,401.05,68400.0,381.2779,381.2779,380.4235,380.7178,68400.0
2022-02-18 10:35:00,401.04,401.21,400.7,400.81,55873.0,380.7083,380.8697,380.3855,380.4899,55873.0
2022-02-18 10:40:00,400.86,400.99,400.33,400.98,70787.0,380.5374,380.6608,380.0343,380.6513,70787.0
2022-02-18 10:45:00,400.93,401.08,400.11,400.48,84894.0,380.6039,380.7463,379.8254,380.1767,84894.0
2022-02-18 10:50:00,400.46,400.91,400.43,400.7,64801.0,380.1577,380.5849,380.1292,380.3855,64801.0
2022-02-18 10:55:00,400.64,400.83,400.19,400.33,51314.0,380.3286,380.5089,379.9014,380.0343,51314.0
2022-02-18 11:00:00,400.36,400.39,398.79,398.94,331322.0,380.0628,380.0912,378.5723,378.7147,331322.0
2022-02-18 11:05:00,398.99,399.64,398.83,399.01,68324.0,378.7622,379.3793,378.6103,378.7812,68324.0
2022-02-18 11:10:00,399.01,399.53,398.63,399.4,69983.0,378.7812,379.2748,378.4205,379.1514,69983.0
2022-02-18 11:15:00,399.43,399.91,399.11,399.84,89457.0,379.1799,379.6356,378.8761,379.5691,89457.0
2022-02-18 11:20:00,399.91,400.31,399.81,400.09,54265.0,379.6356,380.0153,379.5406,379.8064,54265.0
2022-02-18 11:25:00,400.14,400.48,399.88,399.95,68590.0,379.8539,380.1767,379.6071,379.6735,68590.0
2022-02-18 11:30:00,399.96,400.3,399.51,399.74,60204.0,379.683,380.0058,379.2558,379.4742,60204.0
2022-02-18 11:35:00,399.76,400.44,399.58,400.1,52197.0,379.4932,380.1387,379.3223,379.8159,52197.0
2022-02-18 11:40:00,400.1,400.35,399.68,399.69,41832.0,379.8159,380.0533,379.4172,379.4267,41832.0
2022-02-18 11:45:00,399.68,400.1,399.31,399.4,69646.0,379.4172,379.8159,379.066,379.1514,69646.0
2022-02-18 11:50:00,399.42,399.42,398.81,398.94,53483.0,379.1704,379.1704,378.5913,378.7147,53483.0
2022-02-18 11:55:00,398.96,399.08,397.98,398.29,245111.0,378.7337,378.8476,377.8034,378.0977,245111.0
2022-02-18 12:00:00,398.22,398.5,397.94,398.18,96199.0,378.0312,378.2971,377.7654,377.9933,96199.0
2022-02-18 12:05:00,398.18,398.91,398.18,398.9,83024.0,377.9933,378.6863,377.9933,378.6768,83024.0
2022-02-18 12:10:00,398.92,399.3,398.83,398.96,72109.0,378.6958,379.0565,378.6103,378.7337,72109.0
2022-02-18 12:15:00,398.97,399.97,398.75,399.5,73982.0,378.7432,379.6925,378.5344,379.2464,73982.0
2022-02-18 12:20:00,399.54,399.64,398.85,398.87,57843.0,379.2843,379.3793,378.6293,378.6483,57843.0
2022-02-18 12:25:00,398.86,399.42,398.86,399.1,43394.0,378.6388,379.1704,378.6388,378.8666,43394.0
2022-02-18 12:30:00,399.05,399.53,398.27,398.68,111622.0,378.8192,379.2748,378.0787,378.4679,111622.0
2022-02-18 12:35:00,398.76,398.98,397.7,397.91,128432.0,378.5439,378.7527,377.5376,377.737,128432.0
2022-02-18 12:40:00,397.89,398.52,397.86,397.97,68941.0,377.718,378.316,377.6895,377.7939,68941.0
2022-02-18 12:45:00,397.94,398.14,397.71,397.95,78198.0,377.7654,377.9553,377.5471,377.7749,78198.0
2022-02-18 12:50:00,397.94,398.31,397.62,397.98,51444.0,377.7654,378.1167,377.4617,377.8034,51444.0
2022-02-18 12:55:00,397.96,398.19,397.56,397.6,54553.0,377.7844,378.0028,377.4047,377.4427,54553.0
2022-02-18 13:00:00,397.63,397.9,397.42,397.63,51668.0,377.4712,377.7275,377.2718,377.4712,51668.0
2022-02-18 13:05:00,397.64,397.94,397.39,397.78,69294.0,377.4807,377.7654,377.2433,377.6136,69294.0
2022-02-18 13:10:00,397.83,397.83,397.38,397.48,53184.0,377.661,377.661,377.2338,377.3288,53184.0
2022-02-18 13:15:00,397.46,397.73,397.0,397.26,72687.0,377.3098,377.5661,376.8731,377.1199,72687.0
2022-02-18 13:20:00,397.24,398.31,397.19,398.24,76762.0,377.1009,378.1167,377.0535,378.0502,76762.0
2022-02-18 13:25:00,398.26,398.26,397.52,397.66,67027.0,378.0692,378.0692,377.3667,377.4996,67027.0
2022-02-18 13:30:00,397.67,397.96,397.52,397.83,48090.0,377.5091,377.7844,377.3667,377.661,48090.0
2022-02-18 13:35:00,397.81,398.56,397.63,398.49,49954.0,377.642,378.354,377.4712,378.2876,49954.0
2022-02-18 13:40:00,398.54,398.54,398.02,398.29,41826.0,378.335,378.335,377.8414,378.0977,41826.0
2022-02-18 13:45:00,398.28,399.0,398.27,398.82,43914.0,378.0882,378.7717,378.0787,378.6008,43914.0
2022-02-18 13:50:00,398.78,399.29,398.71,399.25,46411.0,378.5629,379.047,378.4964,379.009,46411.0
2022-02-18 13:55:00,399.22,399.27,398.94,398.95,38506.0,378.9805,379.028,378.7147,378.7242,38506.0
2022-02-18 14:00:00,398.96,399.48,398.95,399.25,45561.0,378.7337,379.2274,378.7242,379.009,45561.0
2022-02-18 14:05:00,399.26,399.43,398.74,398.91,58766.0,379.0185,379.1799,378.5249,378.6863,58766.0
2022-02-18 14:10:00,398.9,399.18,398.78,399.09,216431.0,378.6768,378.9426,378.5629,378.8571,216431.0
2022-02-18 14:15:00,399.08,399.93,398.99,399.82,62345.0,378.8476,379.6546,378.7622,379.5501,62345.0
2022-02-18 14:20:00,399.85,400.59,399.74,400.58,73462.0,379.5786,380.2811,379.4742,380.2716,73462.0
2022-02-18 14:25:00,400.56,401.19,400.4,401.03,78836.0,380.2526,380.8507,380.1007,380.6988,78836.0
2022-02-18 14:30:00,401.06,401.82,401.0,401.25,75400.0,380.7273,381.4487,380.6703,380.9076,75400.0
2022-02-18 14:35:00,401.23,401.26,400.43,400.57,88150.0,380.8886,380.9171,380.1292,380.2621,88150.0
2022-02-18 14:40:00,400.56,400.64,400.19,400.21,63080.0,380.2526,380.3286,379.9014,379.9204,63080.0
2022-02-18 14:45:00,400.24,400.48,399.84,399.84,52891.0,379.9488,380.1767,379.5691,379.5691,52891.0
2022-02-18 14:50:00,399.88,401.23,399.7,401.23,75624.0,379.6071,380.8886,379.4362,380.8886,75624.0
2022-02-18 14:55:00,401.22,401.63,400.89,401.48,84570.0,380.8792,381.2684,380.5659,381.126,84570.0
2022-02-18 15:00:00,401.42,402.09,401.01,401.15,90532.0,381.069,381.705,380.6798,380.8127,90532.0
2022-02-18 15:05:00,401.19,401.5,400.34,400.76,84871.0,380.8507,381.145,380.0438,380.4425,84871.0
2022-02-18 15:10:00,400.78,401.34,400.16,400.39,94812.0,380.4615,380.9931,379.8729,380.0912,94812.0
2022-02-18 15:15:00,400.46,400.73,399.47,399.63,99676.0,380.1577,380.414,379.2179,379.3698,99676.0
2022-02-18 15:20:00,399.61,399.95,399.28,399.6,74299.0,379.3508,379.6735,379.0375,379.3413,74299.0
2022-02-18 15:25:00,399.56,399.86,399.17,399.3,88815.0,379.3033,379.5881,378.9331,379.0565,88815.0
2022-02-18 15:30:00,399.21,399.21,397.9,398.35,98954.0,378.9711,378.9711,377.7275,378.1547,98954.0
2022-02-18 15:35:00,398.31,399.0,398.16,398.68,84575.0,378.1167,378.7717,377.9743,378.4679,84575.0
2022-02-18 15:40:00,398.64,400.01,398.64,399.91,109101.0,378.43,379.7305,378.43,379.6356,109101.0
2022-02-18 15:45:00,399.93,400.41,399.14,399.91,150907.0,379.6546,380.1102,378.9046,379.6356,150907.0
2022-02-18 15:50:00,399.9,400.01,398.71,399.08,216428.0,379.6261,379.7305,378.4964,378.8476,216428.0
2022-02-18 15:55:00,399.06,399.38,398.73,399.25,299932.0,378.8287,379.1324,378.5154,379.009,299932.0
2022-02-22 09:30:00,397.05,397.77,396.05,396.29,395560.0,376.9206,377.6041,375.9713,376.1991,395560.0
2022-02-22 09:35:00,396.29,396.88,395.77,396.28,128026.0,376.1991,376.7592,375.7055,376.1896,128026.0
2022-02-22 09:40:00,396.3,398.04,396.0,397.48,127619.0,376.2086,377.8604,375.9238,377.3288,127619.0
2022-02-22 09:45:00,397.5,399.25,397.3,399.21,103514.0,377.3477,379.009,377.1579,378.9711,103514.0
2022-02-22 09:50:00,399.2,400.19,398.86,400.08,107612.0,378.9616,379.9014,378.6388,379.7969,107612.0
2022-02-22 09:55:00,399.94,400.06,398.95,399.2,62609.0,379.664,379.778,378.7242,378.9616,62609.0
2022-02-22 10:00:00,399.23,399.27,398.52,398.97,61730.0,378.99,379.028,378.316,378.7432,61730.0
2022-02-22 10:05:00,399.11,399.13,398.07,398.7,107589.0,378.8761,378.8951,377.8889,378.4869,107589.0
2022-02-22 10:10:00,398.7,399.32,397.98,399.23,56633.0,378.4869,379.0755,377.8034,378.99,56633.0
2022-02-22 10:15:00,399.25,399.58,398.98,399.39,64318.0,379.009,379.3223,378.7527,379.1419,64318.0
2022-02-22 10:20:00,399.28,400.0,398.97,399.05,93144.0,379.0375,379.721,378.7432,378.8192,93144.0
2022-02-22 10:25:00,399.09,400.35,399.07,400.31,84415.0,378.8571,380.0533,378.8382,380.0153,84415.0
2022-02-22 10:30:00,400.33,400.37,398.98,399.23,65456.0,380.0343,380.0722,378.7527,378.99,65456.0
2022-02-22 10:35:00,399.19,399.34,398.55,398.58,75082.0,378.9521,379.0945,378.3445,378.373,75082.0
2022-02-22 10:40:00,398.5,398.85,397.8,398.37,62946.0,378.2971,378.6293,377.6325,378.1736,62946.0
2022-02-22 10:45:00,398.33,398.61,397.86,398.36,69581.0,378.1357,378.4015,377.6895,378.1641,69581.0
2022-02-22 10:50:00,398.24,398.24,397.32,397.65,75690.0,378.0502,378.0502,377.1769,377.4901,75690.0
2022-02-22 10:55:00,397.55,397.66,396.86,396.96,85730.0,377.3952,377.4996,376.7402,376.8351,85730.0
2022-02-22 11:00:00,396.98,397.57,396.86,397.18,63266.0,376.8541,377.4142,376.7402,377.044,63266.0
2022-02-22 11:05:00,397.05,397.47,396.61,396.7,53363.0,376.9206,377.3193,376.5029,376.5883,53363.0
2022-02-22 11:10:00,396.63,397.18,396.56,396.73,48158.0,376.5219,377.044,376.4554,376.6168,48158.0
2022-02-22 11:15:00,396.74,396.93,396.26,396.52,37661.0,376.6263,376.8066,376.1706,376.4174,37661.0
2022-02-22 11:20:00,396.54,396.75,396.18,396.62,58263.0,376.4364,376.6358,376.0947,376.5124,58263.0
2022-02-22 11:25:00,396.66,397.51,396.39,396.54,120678.0,376.5503,377.3572,376.294,376.4364,120678.0
2022-02-22 11:30:00,396.58,397.2,396.41,396.98,69216.0,376.4744,377.063,376.313,376.8541,69216.0
2022-02-22 11:35:00,396.89,397.05,396.15,396.58,60445.0,376.7687,376.9206,376.0662,376.4744,60445.0
2022-02-22 11:40:00,396.52,397.07,396.4,396.7,81181.0,376.4174,376.9395,376.3035,376.5883,81181.0
2022-02-22 11:45:00,396.7,397.12,396.58,396.95,32972.0,376.5883,376.987,376.4744,376.8256,32972.0
2022-02-22 11:50:00,397.0,397.54,395.89,395.96,63554.0,376.8731,377.3857,375.8194,375.8858,63554.0
2022-02-22 11:55:00,396.02,396.51,395.73,396.47,54870.0,375.9428,376.4079,375.6675,376.37,54870.0
2022-02-22 12:00:00,396.42,397.05,396.34,396.71,49840.0,376.3225,376.9206,376.2466,376.5978,49840.0
2022-02-22 12:05:00,396.71,397.09,396.55,396.89,91289.0,376.5978,376.9585,376.4459,376.7687,91289.0
2022-02-22 12:10:00,396.88,396.88,396.12,396.28,54416.0,376.7592,376.7592,376.0377,376.1896,54416.0
2022-02-22 12:15:00,396.24,396.24,395.72,395.77,41865.0,376.1516,376.1516,375.658,375.7055,41865.0
2022-02-22 12:20:00,395.76,396.28,395.7,395.75,42383.0,375.696,376.1896,375.639,375.6865,42383.0
2022-02-22 12:25:00,395.7,396.15,395.56,395.74,61510.0,375.639,376.0662,375.5061,375.677,61510.0
2022-02-22 12:30:00,395.73,395.94,395.22,395.31,168491.0,375.6675,375.8668,375.1833,375.2688,168491.0
2022-02-22 12:35:00,395.28,395.93,395.28,395.59,61122.0,375.2403,375.8573,375.2403,375.5346,61122.0
2022-02-22 12:40:00,395.56,395.63,395.16,395.35,36469.0,375.5061,375.5726,375.1264,375.3067,36469.0
2022-02-22 12:45:00,395.35,395.5,394.63,394.78,82999.0,375.3067,375.4491,374.6232,374.7656,82999.0
2022-02-22 12:50:00,394.79,395.21,394.75,394.75,60327.0,374.7751,375.1738,374.7372,374.7372,60327.0
2022-02-22 12:55:00,394.77,395.09,394.6,394.73,39935.0,374.7562,375.0599,374.5948,374.7182,39935.0
2022-02-22 13:00:00,394.81,395.0,394.32,394.6,93714.0,374.7941,374.9745,374.329,374.5948,93714.0
2022-02-22 13:05:00,394.6,395.11,394.56,394.91,54365.0,374.5948,375.0789,374.5568,374.8891,54365.0
2022-02-22 13:10:00,394.93,395.37,394.91,394.94,76501.0,374.908,375.3257,374.8891,374.9175,76501.0
2022-02-22 13:15:00,394.93,394.93,393.69,393.95,96024.0,374.908,374.908,373.7309,373.9777,96024.0
2022-02-22 13:20:00,393.94,394.49,393.9,394.38,47556.0,373.9682,374.4903,373.9303,374.3859,47556.0
2022-02-22 13:25:00,394.3,394.43,394.07,394.26,67949.0,374.31,374.4334,374.0916,374.272,67949.0
2022-02-22 13:30:00,394.23,394.64,393.96,394.41,62373.0,374.2435,374.6327,373.9872,374.4144,62373.0
2022-02-22 13:35:00,394.42,394.42,393.72,393.88,64686.0,374.4239,374.4239,373.7594,373.9113,64686.0
2022-02-22 13:40:00,393.91,394.25,393.36,393.4,80982.0,373.9398,374.2625,373.4176,373.4556,80982.0
2022-02-22 13:45:00,393.38,393.56,392.98,393.03,91634.0,373.4366,373.6075,373.0569,373.1044,91634.0
2022-02-22 13:50:00,393.05,393.08,392.35,392.35,58201.0,373.1234,373.1518,372.4588,372.4588,58201.0
2022-02-22 13:55:00,392.36,392.85,392.36,392.83,81751.0,372.4683,372.9335,372.4683,372.9145,81751.0
2022-02-22 14:00:00,392.77,392.81,392.36,392.39,47283.0,372.8575,372.8955,372.4683,372.4968,47283.0
2022-02-22 14:05:00,392.35,392.49,391.77,391.84,93251.0,372.4588,372.5917,371.9082,371.9747,93251.0
2022-02-22 14:10:00,391.83,392.59,391.5,392.48,79730.0,371.9652,372.6867,371.6519,372.5822,79730.0
2022-02-22 14:15:00,392.44,392.92,392.36,392.8,52224.0,372.5443,372.9999,372.4683,372.886,52224.0
2022-02-22 14:20:00,392.86,393.28,391.75,392.41,91879.0,372.943,373.3417,371.8893,372.5158,91879.0
2022-02-22 14:25:00,392.49,394.19,392.49,393.68,166731.0,372.5917,374.2056,372.5917,373.7214,166731.0
2022-02-22 14:30:00,393.59,394.81,393.02,393.85,118416.0,373.636,374.7941,373.0949,373.8828,118416.0
2022-02-22 14:35:00,393.87,394.61,393.72,393.89,84769.0,373.9018,374.6043,373.7594,373.9208,84769.0
2022-02-22 14:40:00,393.9,394.31,393.16,393.37,92994.0,373.9303,374.3195,373.2278,373.4271,92994.0
2022-02-22 14:45:00,393.31,395.22,392.87,395.21,118366.0,373.3702,375.1833,372.9525,375.1738,118366.0
2022-02-22 14:50:00,395.24,396.43,395.07,396.05,92430.0,375.2023,376.332,375.0409,375.9713,92430.0
2022-02-22 14:55:00,396.02,396.94,396.02,396.09,113463.0,375.9428,376.8161,375.9428,376.0092,113463.0
2022-02-22 15:00:00,396.26,397.78,396.18,397.77,87907.0,376.1706,377.6136,376.0947,377.6041,87907.0
2022-02-22 15:05:00,397.76,397.81,396.67,396.73,102515.0,377.5946,377.642,376.5598,376.6168,102515.0
2022-02-22 15:10:00,396.77,397.82,396.76,397.23,71344.0,376.6548,377.6515,376.6453,377.0914,71344.0
2022-02-22 15:15:00,397.35,397.97,396.6,396.81,89505.0,377.2054,377.7939,376.4934,376.6927,89505.0
2022-02-22 15:20:00,396.74,397.22,396.0,396.28,63008.0,376.6263,377.0819,375.9238,376.1896,63008.0
2022-02-22 15:25:00,396.26,397.52,396.14,396.93,69303.0,376.1706,377.3667,376.0567,376.8066,69303.0
2022-02-22 15:30:00,396.86,396.86,395.97,396.61,80418.0,376.7402,376.7402,375.8953,376.5029,80418.0
2022-02-22 15:35:00,396.62,396.97,396.14,396.8,88975.0,376.5124,376.8446,376.0567,376.6832,88975.0
2022-02-22 15:40:00,396.85,396.91,395.43,395.64,98207.0,376.7307,376.7877,375.3827,375.582,98207.0
2022-02-22 15:45:00,395.49,395.55,394.81,394.94,119199.0,375.4397,375.4966,374.7941,374.9175,119199.0
2022-02-22 15:50:00,394.93,394.93,393.56,393.95,183737.0,374.908,374.908,373.6075,373.9777,183737.0
2022-02-22 15:55:00,393.9,395.16,393.9,394.99,331706.0,373.9303,375.1264,373.9303,374.965,331706.0
2022-02-23 09:30:00,397.74,398.3,397.49,398.14,272153.0,377.5756,378.1072,377.3383,377.9553,272153.0
2022-02-23 09:35:00,398.11,398.32,397.2,398.08,137586.0,377.9268,378.1262,377.063,377.8983,137586.0
2022-02-23 09:40:00,398.11,398.27,397.29,397.45,64357.0,377.9268,378.0787,377.1484,377.3003,64357.0
2022-02-23 09:45:00,397.42,398.19,397.42,397.56,73428.0,377.2718,378.0028,377.2718,377.4047,73428.0
2022-02-23 09:50:00,397.61,397.67,396.33,396.33,79985.0,377.4522,377.5091,376.2371,376.2371,79985.0
2022-02-23 09:55:00,396.37,396.95,396.29,396.34,68675.0,376.275,376.8256,376.1991,376.2466,68675.0
2022-02-23 10:00:00,396.36,396.36,395.35,395.91,108243.0,376.2655,376.2655,375.3067,375.8384,108243.0
2022-02-23 10:05:00,395.96,395.96,394.82,395.14,128710.0,375.8858,375.8858,374.8036,375.1074,128710.0
2022-02-23 10:10:00,395.05,395.73,394.9,395.57,89345.0,375.022,375.6675,374.8796,375.5156,89345.0
2022-02-23 10:15:00,395.54,395.54,394.67,394.92,146600.0,375.4871,375.4871,374.6612,374.8985,146600.0
2022-02-23 10:20:00,394.84,395.41,394.38,394.47,75674.0,374.8226,375.3637,374.3859,374.4714,75674.0
2022-02-23 10:25:00,394.49,394.61,393.6,393.83,152179.0,374.4903,374.6043,373.6455,373.8638,152179.0
2022-02-23 10:30:00,393.79,394.15,393.3,394.0,74032.0,373.8258,374.1676,373.3607,374.0252,74032.0
2022-02-23 10:35:00,393.98,394.82,393.97,394.39,100814.0,374.0062,374.8036,373.9967,374.3954,100814.0
2022-02-23 10:40:00,394.36,394.47,393.54,393.71,77638.0,374.3669,374.4714,373.5885,373.7499,77638.0
2022-02-23 10:45:00,393.64,394.07,393.46,393.52,46916.0,373.6834,374.0916,373.5126,373.5695,46916.0
2022-02-23 10:50:00,393.49,394.02,393.44,393.65,48975.0,373.541,374.0442,373.4936,373.6929,48975.0
2022-02-23 10:55:00,393.7,394.07,393.19,393.63,114644.0,373.7404,374.0916,373.2563,373.6739,114644.0
2022-02-23 11:00:00,393.58,393.91,392.79,393.1,92458.0,373.6265,373.9398,372.8765,373.1708,92458.0
2022-02-23 11:05:00,393.02,393.14,392.43,392.71,97918.0,373.0949,373.2088,372.5348,372.8006,97918.0
2022-02-23 11:10:00,392.64,393.0,392.51,392.88,62743.0,372.7341,373.0759,372.6107,372.962,62743.0
2022-02-23 11:15:00,392.87,392.87,392.19,392.68,83056.0,372.9525,372.9525,372.307,372.7721,83056.0
2022-02-23 11:20:00,392.66,392.92,392.48,392.67,74203.0,372.7531,372.9999,372.5822,372.7626,74203.0
2022-02-23 11:25:00,392.63,393.11,392.56,392.67,67400.0,372.7246,373.1803,372.6582,372.7626,67400.0
2022-02-23 11:30:00,392.76,393.53,392.32,393.03,86100.0,372.8481,373.579,372.4304,373.1044,86100.0
2022-02-23 11:35:00,393.0,393.77,392.76,393.31,155737.0,373.0759,373.8068,372.8481,373.3702,155737.0
2022-02-23 11:40:00,393.3,393.63,392.89,392.97,131591.0,373.3607,373.6739,372.9715,373.0474,131591.0
2022-02-23 11:45:00,392.97,393.62,392.74,393.62,66227.0,373.0474,373.6645,372.8291,373.6645,66227.0
2022-02-23 11:50:00,393.62,394.26,393.3,394.08,79573.0,373.6645,374.272,373.3607,374.1011,79573.0
2022-02-23 11:55:00,394.07,394.52,394.02,394.24,87056.0,374.0916,374.5188,374.0442,374.253,87056.0
2022-02-23 12:00:00,394.22,394.27,393.65,394.08,82308.0,374.234,374.2815,373.6929,374.1011,82308.0
2022-02-23 12:05:00,394.07,394.37,393.87,394.37,50075.0,374.0916,374.3764,373.9018,374.3764,50075.0
2022-02-23 12:10:00,394.36,394.65,393.97,394.1,70877.0,374.3669,374.6422,373.9967,374.1201,70877.0
2022-02-23 12:15:00,394.11,395.18,394.1,395.14,66046.0,374.1296,375.1454,374.1201,375.1074,66046.0
2022-02-23 12:20:00,395.11,395.39,394.97,395.26,60438.0,375.0789,375.3447,374.946,375.2213,60438.0
2022-02-23 12:25:00,395.26,395.49,395.12,395.4,71147.0,375.2213,375.4397,375.0884,375.3542,71147.0
2022-02-23 12:30:00,395.42,395.56,394.77,394.78,58059.0,375.3732,375.5061,374.7562,374.7656,58059.0
2022-02-23 12:35:00,394.79,394.83,394.27,394.35,66811.0,374.7751,374.8131,374.2815,374.3574,66811.0
2022-02-23 12:40:00,394.37,394.66,394.2,394.62,45385.0,374.3764,374.6517,374.215,374.6138,45385.0
2022-02-23 12:45:00,394.62,394.8,394.15,394.19,41689.0,374.6138,374.7846,374.1676,374.2056,41689.0
2022-02-23 12:50:00,394.25,394.25,393.31,393.42,79647.0,374.2625,374.2625,373.3702,373.4746,79647.0
2022-02-23 12:55:00,393.47,393.64,393.15,393.47,48545.0,373.5221,373.6834,373.2183,373.5221,48545.0
2022-02-23 13:00:00,393.5,393.5,392.97,393.04,52157.0,373.5505,373.5505,373.0474,373.1139,52157.0
2022-02-23 13:05:00,393.07,393.21,392.62,392.86,52240.0,373.1423,373.2752,372.7152,372.943,52240.0
2022-02-23 13:10:00,392.89,392.92,391.65,391.73,136212.0,372.9715,372.9999,371.7943,371.8703,136212.0
2022-02-23 13:15:00,391.7,392.19,391.39,392.05,80967.0,371.8418,372.307,371.5475,372.174,80967.0
2022-02-23 13:20:00,392.04,392.18,391.52,391.81,147851.0,372.1646,372.2975,371.6709,371.9462,147851.0
2022-02-23 13:25:00,391.84,392.13,391.25,391.38,84218.0,371.9747,372.25,371.4146,371.538,84218.0
2022-02-23 13:30:00,391.37,391.61,390.82,390.87,101510.0,371.5285,371.7564,371.0064,371.0539,101510.0
2022-02-23 13:35:00,390.88,391.92,390.77,391.86,159788.0,371.0634,372.0506,370.9589,371.9937,159788.0
2022-02-23 13:40:00,391.83,392.06,391.59,391.89,110622.0,371.9652,372.1835,371.7374,372.0222,110622.0
2022-02-23 13:45:00,391.92,392.8,391.8,392.57,86191.0,372.0506,372.886,371.9367,372.6677,86191.0
2022-02-23 13:50:00,392.62,392.62,391.29,391.53,114712.0,372.7152,372.7152,371.4526,371.6804,114712.0
2022-02-23 13:55:00,391.51,391.92,391.32,391.81,66115.0,371.6614,372.0506,371.4811,371.9462,66115.0
2022-02-23 14:00:00,391.79,392.23,390.91,391.16,61938.0,371.9272,372.3449,371.0918,371.3292,61938.0
2022-02-23 14:05:00,391.24,391.86,391.05,391.55,55487.0,371.4051,371.9937,371.2247,371.6994,55487.0
2022-02-23 14:10:00,391.68,392.0,391.2,391.31,60452.0,371.8228,372.1266,371.3671,371.4716,60452.0
2022-02-23 14:15:00,391.31,391.83,390.81,391.41,78449.0,371.4716,371.9652,370.9969,371.5665,78449.0
2022-02-23 14:20:00,391.36,391.64,390.24,390.36,112641.0,371.519,371.7848,370.4558,370.5697,112641.0
2022-02-23 14:25:00,390.38,390.52,389.95,390.15,110882.0,370.5887,370.7216,370.1805,370.3704,110882.0
2022-02-23 14:30:00,390.19,390.5,389.78,389.98,71952.0,370.4083,370.7026,370.0191,370.209,71952.0
2022-02-23 14:35:00,389.99,390.31,389.97,390.02,60338.0,370.2185,370.5223,370.1995,370.247,60338.0
2022-02-23 14:40:00,389.98,389.99,388.91,389.12,108033.0,370.209,370.2185,369.1932,369.3926,108033.0
2022-02-23 14:45:00,389.11,390.05,389.06,389.57,114212.0,369.3831,370.2754,369.3356,369.8198,114212.0
2022-02-23 14:50:00,389.46,389.89,389.24,389.25,80903.0,369.7154,370.1236,369.5065,369.516,80903.0
2022-02-23 14:55:00,389.37,389.85,389.08,389.46,66809.0,369.6299,370.0856,369.3546,369.7154,66809.0
2022-02-23 15:00:00,389.41,389.61,388.61,388.73,87136.0,369.6679,369.8578,368.9084,369.0224,87136.0
2022-02-23 15:05:00,388.71,389.12,388.31,388.5,101494.0,369.0034,369.3926,368.6237,368.804,101494.0
2022-02-23 15:10:00,388.46,388.7,388.1,388.67,90078.0,368.7661,368.9939,368.4243,368.9654,90078.0
2022-02-23 15:15:00,388.7,389.24,388.45,388.55,102203.0,368.9939,369.5065,368.7566,368.8515,102203.0
2022-02-23 15:20:00,388.56,388.86,388.31,388.76,94172.0,368.861,369.1458,368.6237,369.0508,94172.0
2022-02-23 15:25:00,388.79,389.69,388.56,389.48,116300.0,369.0793,369.9337,368.861,369.7343,116300.0
2022-02-23 15:30:00,389.43,389.67,388.66,389.12,157396.0,369.6869,369.9147,368.9559,369.3926,157396.0
2022-02-23 15:35:00,389.1,389.35,388.25,388.25,133809.0,369.3736,369.6109,368.5667,368.5667,133809.0
2022-02-23 15:40:00,388.26,388.71,388.17,388.2,110330.0,368.5762,369.0034,368.4908,368.5192,110330.0
2022-02-23 15:45:00,388.19,388.6,387.72,387.73,206882.0,368.5097,368.899,368.0636,368.0731,206882.0
2022-02-23 15:50:00,387.71,388.37,387.38,387.58,197956.0,368.0541,368.6806,367.7408,367.9307,197956.0
2022-02-23 15:55:00,387.63,388.12,387.38,387.95,378437.0,367.9781,368.4433,367.7408,368.2819,378437.0
2022-02-24 09:30:00,377.83,379.78,377.5,379.2,691907.0,358.675,360.5261,358.3617,359.9755,691907.0
2022-02-24 09:35:00,379.22,380.71,378.15,380.62,313314.0,359.9945,361.409,358.9787,361.3235,313314.0
2022-02-24 09:40:00,380.54,380.57,378.95,379.62,217510.0,361.2476,361.2761,359.7382,360.3742,217510.0
2022-02-24 09:45:00,379.49,381.47,378.97,381.47,253430.0,360.2508,362.1304,359.7572,362.1304,253430.0
2022-02-24 09:50:00,381.45,382.34,381.05,381.42,269020.0,362.1114,362.9563,361.7317,362.083,269020.0
2022-02-24 09:55:00,381.42,382.25,380.71,382.22,357677.0,362.083,362.8709,361.409,362.8424,357677.0
2022-02-24 10:00:00,382.14,382.16,380.1,380.13,202607.0,362.7665,362.7854,360.8299,360.8584,202607.0
2022-02-24 10:05:00,380.17,381.4,379.77,381.35,196042.0,360.8963,362.064,360.5166,362.0165,196042.0
2022-02-24 10:10:00,381.35,382.86,380.84,382.67,174694.0,362.0165,363.45,361.5324,363.2696,174694.0
2022-02-24 10:15:00,382.69,383.62,382.27,383.62,233498.0,363.2886,364.1714,362.8899,364.1714,233498.0
2022-02-24 10:20:00,383.58,384.39,382.45,382.9,166235.0,364.1335,364.9024,363.0607,363.4879,166235.0
2022-02-24 10:25:00,382.86,383.21,381.68,381.9,192194.0,363.45,363.7822,362.3298,362.5386,192194.0
2022-02-24 10:30:00,381.89,383.18,381.25,382.69,160771.0,362.5291,363.7537,361.9216,363.2886,160771.0
2022-02-24 10:35:00,382.66,382.96,381.32,382.02,191131.0,363.2601,363.5449,361.988,362.6525,191131.0
2022-02-24 10:40:00,382.0,382.42,380.98,382.13,197245.0,362.6336,363.0323,361.6653,362.757,197245.0
2022-02-24 10:45:00,382.12,383.61,381.94,383.25,181417.0,362.7475,364.1619,362.5766,363.8202,181417.0
2022-02-24 10:50:00,383.11,383.88,382.4,383.67,192222.0,363.6873,364.4182,363.0133,364.2189,192222.0
2022-02-24 10:55:00,383.66,384.23,383.06,383.41,200034.0,364.2094,364.7505,363.6398,363.9721,200034.0
2022-02-24 11:00:00,383.25,384.22,382.65,382.98,150905.0,363.8202,364.741,363.2506,363.5639,150905.0
2022-02-24 11:05:00,382.9,384.72,382.85,384.51,160244.0,363.4879,365.2157,363.4405,365.0163,160244.0
2022-02-24 11:10:00,384.57,385.2,383.75,384.83,139447.0,365.0733,365.6713,364.2948,365.3201,139447.0
2022-02-24 11:15:00,384.85,385.5,384.39,385.49,129323.0,365.3391,365.9561,364.9024,365.9466,129323.0
2022-02-24 11:20:00,385.47,385.64,384.33,384.48,204778.0,365.9276,366.089,364.8454,364.9878,204778.0
2022-02-24 11:25:00,384.44,384.86,383.76,383.99,123103.0,364.9499,365.3486,364.3043,364.5227,123103.0
2022-02-24 11:30:00,384.02,384.6,383.34,384.04,129950.0,364.5512,365.1017,363.9056,364.5701,129950.0
2022-02-24 11:35:00,384.06,384.45,383.37,384.39,92554.0,364.5891,364.9594,363.9341,364.9024,92554.0
2022-02-24 11:40:00,384.43,384.43,382.83,383.06,111838.0,364.9404,364.9404,363.4215,363.6398,111838.0
2022-02-24 11:45:00,383.1,383.43,382.52,383.43,91662.0,363.6778,363.9911,363.1272,363.9911,91662.0
2022-02-24 11:50:00,383.45,384.42,383.29,384.32,189326.0,364.01,364.9309,363.8582,364.8359,189326.0
2022-02-24 11:55:00,384.29,384.99,384.01,384.9,422598.0,364.8075,365.472,364.5417,365.3865,422598.0
2022-02-24 12:00:00,384.87,385.0,384.56,384.83,110304.0,365.3581,365.4815,365.0638,365.3201,110304.0
2022-02-24 12:05:00,384.84,384.95,383.82,383.82,155397.0,365.3296,365.434,364.3613,364.3613,155397.0
2022-02-24 12:10:00,383.98,384.18,382.59,382.67,106033.0,364.5132,364.703,363.1936,363.2696,106033.0
2022-02-24 12:15:00,382.65,383.11,382.31,382.87,109676.0,363.2506,363.6873,362.9278,363.4595,109676.0
2022-02-24 12:20:00,382.86,382.99,381.83,382.1,138104.0,363.45,363.5734,362.4722,362.7285,138104.0
2022-02-24 12:25:00,382.13,382.88,381.95,382.84,113013.0,362.757,363.4689,362.5861,363.431,113013.0
2022-02-24 12:30:00,382.83,383.38,381.91,382.29,101304.0,363.4215,363.9436,362.5481,362.9089,101304.0
2022-02-24 12:35:00,382.25,383.86,382.23,383.64,213301.0,362.8709,364.3993,362.8519,364.1904,213301.0
2022-02-24 12:40:00,383.63,384.23,383.63,383.77,167522.0,364.1809,364.7505,364.1809,364.3138,167522.0
2022-02-24 12:45:00,383.76,384.06,383.27,383.32,75769.0,364.3043,364.5891,363.8392,363.8866,75769.0
2022-02-24 12:50:00,383.43,383.71,383.0,383.46,97851.0,363.9911,364.2569,363.5829,364.0195,97851.0
2022-02-24 12:55:00,383.5,384.0,382.7,382.81,94006.0,364.0575,364.5322,363.2981,363.4025,94006.0
2022-02-24 13:00:00,382.79,382.89,382.19,382.6,126530.0,363.3835,363.4784,362.8139,363.2031,126530.0
2022-02-24 13:05:00,382.57,383.76,382.57,383.7,104797.0,363.1747,364.3043,363.1747,364.2474,104797.0
2022-02-24 13:10:00,383.67,384.25,383.19,384.07,169836.0,364.2189,364.7695,363.7632,364.5986,169836.0
2022-02-24 13:15:00,384.18,384.49,383.61,384.3,56114.0,364.703,364.9973,364.1619,364.817,56114.0
2022-02-24 13:20:00,384.25,384.49,383.37,383.38,78799.0,364.7695,364.9973,363.9341,363.9436,78799.0
2022-02-24 13:25:00,383.53,383.84,382.86,382.92,82124.0,364.086,364.3803,363.45,363.5069,82124.0
2022-02-24 13:30:00,382.93,383.91,382.84,383.56,82138.0,363.5164,364.4467,363.431,364.1145,82138.0
2022-02-24 13:35:00,383.56,384.99,383.3,384.9,101698.0,364.1145,365.472,363.8677,365.3865,101698.0
2022-02-24 13:40:00,384.94,385.21,384.34,384.34,118286.0,365.4245,365.6808,364.8549,364.8549,118286.0
2022-02-24 13:45:00,384.31,387.06,383.83,386.98,178148.0,364.8264,367.437,364.3708,367.3611,178148.0
2022-02-24 13:50:00,386.97,387.39,386.18,386.3,177400.0,367.3516,367.7503,366.6016,366.7156,177400.0
2022-02-24 13:55:00,386.3,386.45,384.82,385.2,123222.0,366.7156,366.858,365.3106,365.6713,123222.0
2022-02-24 14:00:00,385.16,385.5,384.45,385.27,167008.0,365.6334,365.9561,364.9594,365.7378,167008.0
2022-02-24 14:05:00,385.33,385.82,384.16,384.37,148929.0,365.7947,366.2599,364.6841,364.8834,148929.0
2022-02-24 14:10:00,384.45,386.05,384.38,385.88,158832.0,364.9594,366.4782,364.8929,366.3169,158832.0
2022-02-24 14:15:00,385.86,386.68,385.48,386.53,229471.0,366.2979,367.0763,365.9371,366.9339,229471.0
2022-02-24 14:20:00,386.57,386.81,386.08,386.38,144826.0,366.9719,367.1997,366.5067,366.7915,144826.0
2022-02-24 14:25:00,386.42,386.85,386.12,386.75,93599.0,366.8295,367.2377,366.5447,367.1427,93599.0
2022-02-24 14:30:00,386.75,388.38,386.67,388.26,164257.0,367.1427,368.6901,367.0668,368.5762,164257.0
2022-02-24 14:35:00,388.27,389.21,388.27,389.2,104658.0,368.5857,369.478,368.5857,369.4685,104658.0
2022-02-24 14:40:00,389.2,389.35,388.23,388.48,76677.0,369.4685,369.6109,368.5477,368.785,76677.0
2022-02-24 14:45:00,388.48,389.47,388.32,389.29,69394.0,368.785,369.7248,368.6332,369.554,69394.0
2022-02-24 14:50:00,389.15,389.6,388.64,389.52,109612.0,369.4211,369.8483,368.9369,369.7723,109612.0
2022-02-24 14:55:00,389.54,389.54,388.63,389.21,130667.0,369.7913,369.7913,368.9274,369.478,130667.0
2022-02-24 15:00:00,389.2,390.4,388.85,390.3,170971.0,369.4685,370.6077,369.1363,370.5128,170971.0
2022-02-24 15:05:00,390.24,390.49,389.97,390.0,120987.0,370.4558,370.6931,370.1995,370.228,120987.0
2022-02-24 15:10:00,389.99,390.5,389.87,390.45,119135.0,370.2185,370.7026,370.1046,370.6552,119135.0
2022-02-24 15:15:00,390.47,390.54,389.9,390.42,161737.0,370.6742,370.7406,370.133,370.6267,161737.0
2022-02-24 15:20:00,390.49,390.53,389.74,390.38,113571.0,370.6931,370.7311,369.9812,370.5887,113571.0
2022-02-24 15:25:00,390.41,390.74,389.48,389.58,125544.0,370.6172,370.9305,369.7343,369.8293,125544.0
2022-02-24 15:30:00,389.55,392.14,389.52,392.11,139184.0,369.8008,372.2595,369.7723,372.231,139184.0
2022-02-24 15:35:00,392.17,392.65,391.88,392.55,151814.0,372.288,372.7436,372.0127,372.6487,151814.0
2022-02-24 15:40:00,392.56,392.68,391.74,391.82,137230.0,372.6582,372.7721,371.8798,371.9557,137230.0
2022-02-24 15:45:00,391.8,392.46,391.61,391.93,153178.0,371.9367,372.5633,371.7564,372.0601,153178.0
2022-02-24 15:50:00,391.94,394.17,391.94,393.96,285404.0,372.0696,374.1866,372.0696,373.9872,285404.0
2022-02-24 15:55:00,393.93,394.06,392.87,393.77,438824.0,373.9587,374.0821,372.9525,373.8068,438824.0
2022-02-25 09:30:00,394.97,396.3,394.05,396.19,318655.0,374.946,376.2086,374.0727,376.1042,318655.0
2022-02-25 09:35:00,396.18,396.47,395.51,395.8,186337.0,376.0947,376.37,375.4586,375.7339,186337.0
2022-02-25 09:40:00,395.79,396.4,394.53,394.58,111450.0,375.7244,376.3035,374.5283,374.5758,111450.0
2022-02-25 09:45:00,394.7,396.02,394.65,395.92,86988.0,374.6897,375.9428,374.6422,375.8479,86988.0
2022-02-25 09:50:00,395.82,396.13,394.95,395.02,60216.0,375.7529,376.0472,374.927,374.9935,60216.0
2022-02-25 09:55:00,395.16,395.3,393.75,393.97,76956.0,375.1264,375.2593,373.7879,373.9967,76956.0
2022-02-25 10:00:00,394.13,394.39,393.39,393.82,62449.0,374.1486,374.3954,373.4461,373.8543,62449.0
2022-02-25 10:05:00,393.91,395.7,393.86,395.54,76101.0,373.9398,375.639,373.8923,375.4871,76101.0
2022-02-25 10:10:00,395.43,395.95,394.8,395.2,48333.0,375.3827,375.8763,374.7846,375.1644,48333.0
2022-02-25 10:15:00,395.22,396.01,394.56,395.93,63030.0,375.1833,375.9333,374.5568,375.8573,63030.0
2022-02-25 10:20:00,395.93,396.81,395.47,396.46,134656.0,375.8573,376.6927,375.4207,376.3605,134656.0
2022-02-25 10:25:00,396.45,397.39,396.24,397.05,93874.0,376.351,377.2433,376.1516,376.9206,93874.0
2022-02-25 10:30:00,397.12,397.33,396.59,396.84,106556.0,376.987,377.1864,376.4839,376.7212,106556.0
2022-02-25 10:35:00,396.8,396.91,395.84,396.39,84759.0,376.6832,376.7877,375.7719,376.294,84759.0
2022-02-25 10:40:00,396.44,397.76,396.44,397.72,86093.0,376.3415,377.5946,376.3415,377.5566,86093.0
2022-02-25 10:45:00,397.73,398.57,397.56,398.49,208164.0,377.5661,378.3635,377.4047,378.2876,208164.0
2022-02-25 10:50:00,398.43,398.74,398.16,398.5,110292.0,378.2306,378.5249,377.9743,378.2971,110292.0
2022-02-25 10:55:00,398.52,398.99,397.88,398.36,202800.0,378.316,378.7622,377.7085,378.1641,202800.0
2022-02-25 11:00:00,398.31,399.12,397.59,399.12,187432.0,378.1167,378.8856,377.4332,378.8856,187432.0
2022-02-25 11:05:00,399.1,399.11,398.29,399.0,103997.0,378.8666,378.8761,378.0977,378.7717,103997.0
2022-02-25 11:10:00,398.95,400.05,398.77,399.72,196083.0,378.7242,379.7685,378.5534,379.4552,196083.0
2022-02-25 11:15:00,399.73,400.25,399.42,400.23,143963.0,379.4647,379.9583,379.1704,379.9393,143963.0
2022-02-25 11:20:00,400.26,400.64,399.97,400.43,119888.0,379.9678,380.3286,379.6925,380.1292,119888.0
2022-02-25 11:25:00,400.43,400.55,399.86,400.13,99343.0,380.1292,380.2431,379.5881,379.8444,99343.0
2022-02-25 11:30:00,400.15,400.38,399.66,400.31,87198.0,379.8634,380.0817,379.3982,380.0153,87198.0
2022-02-25 11:35:00,400.33,400.44,399.5,399.91,106673.0,380.0343,380.1387,379.2464,379.6356,106673.0
2022-02-25 11:40:00,399.97,400.24,399.59,399.88,63103.0,379.6925,379.9488,379.3318,379.6071,63103.0
2022-02-25 11:45:00,399.91,400.5,399.91,400.5,65895.0,379.6356,380.1957,379.6356,380.1957,65895.0
2022-02-25 11:50:00,400.53,400.97,400.23,400.88,53724.0,380.2241,380.6418,379.9393,380.5564,53724.0
2022-02-25 11:55:00,400.87,401.6,400.83,401.53,102230.0,380.5469,381.2399,380.5089,381.1734,102230.0
2022-02-25 12:00:00,401.53,401.75,401.17,401.2,84991.0,381.1734,381.3823,380.8317,380.8602,84991.0
2022-02-25 12:05:00,401.23,401.23,400.71,400.76,42653.0,380.8886,380.8886,380.395,380.4425,42653.0
2022-02-25 12:10:00,400.76,401.13,400.47,400.5,52248.0,380.4425,380.7937,380.1672,380.1957,52248.0
2022-02-25 12:15:00,400.48,401.08,400.42,401.03,37948.0,380.1767,380.7463,380.1197,380.6988,37948.0
2022-02-25 12:20:00,401.0,401.01,400.63,400.81,41776.0,380.6703,380.6798,380.3191,380.4899,41776.0
2022-02-25 12:25:00,400.83,401.47,400.69,401.45,82402.0,380.5089,381.1165,380.376,381.0975,82402.0
2022-02-25 12:30:00,401.5,401.96,401.44,401.86,62968.0,381.145,381.5816,381.088,381.4867,62968.0
2022-02-25 12:35:00,401.84,402.05,401.52,401.68,75318.0,381.4677,381.6671,381.1639,381.3158,75318.0
2022-02-25 12:40:00,401.68,401.96,401.62,401.91,35860.0,381.3158,381.5816,381.2589,381.5342,35860.0
2022-02-25 12:45:00,401.93,401.97,401.46,401.48,57928.0,381.5532,381.5911,381.107,381.126,57928.0
2022-02-25 12:50:00,401.45,401.45,400.72,400.75,72459.0,381.0975,381.0975,380.4045,380.433,72459.0
2022-02-25 12:55:00,400.72,400.93,400.29,400.66,72148.0,380.4045,380.6039,379.9963,380.3475,72148.0
2022-02-25 13:00:00,400.71,401.22,400.49,400.89,63893.0,380.395,380.8792,380.1862,380.5659,63893.0
2022-02-25 13:05:00,400.8,400.86,400.32,400.4,29589.0,380.4804,380.5374,380.0248,380.1007,29589.0
2022-02-25 13:10:00,400.48,400.52,399.81,400.46,56010.0,380.1767,380.2146,379.5406,380.1577,56010.0
2022-02-25 13:15:00,400.44,401.08,400.12,401.01,71867.0,380.1387,380.7463,379.8349,380.6798,71867.0
2022-02-25 13:20:00,401.04,401.06,400.62,400.96,41570.0,380.7083,380.7273,380.3096,380.6323,41570.0
2022-02-25 13:25:00,400.93,401.57,400.93,401.36,70011.0,380.6039,381.2114,380.6039,381.0121,70011.0
2022-02-25 13:30:00,401.38,401.85,401.36,401.67,29180.0,381.031,381.4772,381.0121,381.3063,29180.0
2022-02-25 13:35:00,401.65,401.66,401.0,401.53,34719.0,381.2874,381.2968,380.6703,381.1734,34719.0
2022-02-25 13:40:00,401.57,402.33,401.55,402.25,75114.0,381.2114,381.9329,381.1924,381.8569,75114.0
2022-02-25 13:45:00,402.26,402.4,401.91,402.24,153429.0,381.8664,381.9993,381.5342,381.8474,153429.0
2022-02-25 13:50:00,402.22,402.42,401.93,401.94,112912.0,381.8285,382.0183,381.5532,381.5627,112912.0
2022-02-25 13:55:00,401.92,401.95,400.99,401.42,127311.0,381.5437,381.5721,380.6608,381.069,127311.0
2022-02-25 14:00:00,401.44,402.09,400.75,401.81,141710.0,381.088,381.705,380.433,381.4392,141710.0
2022-02-25 14:05:00,401.76,401.82,401.03,401.14,66090.0,381.3918,381.4487,380.6988,380.8032,66090.0
2022-02-25 14:10:00,401.21,401.33,400.63,401.03,93596.0,380.8697,380.9836,380.3191,380.6988,93596.0
2022-02-25 14:15:00,401.06,401.32,401.04,401.14,86959.0,380.7273,380.9741,380.7083,380.8032,86959.0
2022-02-25 14:20:00,401.1,402.03,401.01,402.01,89812.0,380.7652,381.6481,380.6798,381.6291,89812.0
2022-02-25 14:25:00,401.96,402.1,401.67,401.81,56125.0,381.5816,381.7145,381.3063,381.4392,56125.0
2022-02-25 14:30:00,401.82,402.26,400.77,400.93,94466.0,381.4487,381.8664,380.452,380.6039,94466.0
2022-02-25 14:35:00,400.97,401.5,400.95,401.1,82733.0,380.6418,381.145,380.6228,380.7652,82733.0
2022-02-25 14:40:00,401.03,401.41,400.65,401.23,88366.0,380.6988,381.0595,380.3381,380.8886,88366.0
2022-02-25 14:45:00,401.16,401.41,400.85,400.87,54887.0,380.8222,381.0595,380.5279,380.5469,54887.0
2022-02-25 14:50:00,400.87,400.92,399.96,400.45,107180.0,380.5469,380.5944,379.683,380.1482,107180.0
2022-02-25 14:55:00,400.51,401.39,400.4,400.91,91345.0,380.2051,381.0405,380.1007,380.5849,91345.0
2022-02-25 15:00:00,400.92,400.92,400.05,400.3,67023.0,380.5944,380.5944,379.7685,380.0058,67023.0
2022-02-25 15:05:00,400.38,400.79,400.22,400.64,53454.0,380.0817,380.471,379.9299,380.3286,53454.0
2022-02-25 15:10:00,400.62,400.83,400.16,400.82,51518.0,380.3096,380.5089,379.8729,380.4994,51518.0
2022-02-25 15:15:00,400.82,401.42,400.68,401.37,67439.0,380.4994,381.069,380.3665,381.0215,67439.0
2022-02-25 15:20:00,401.38,402.16,401.14,401.86,77047.0,381.031,381.7715,380.8032,381.4867,77047.0
2022-02-25 15:25:00,401.86,401.94,401.31,401.45,75935.0,381.4867,381.5627,380.9646,381.0975,75935.0
2022-02-25 15:30:00,401.53,402.0,401.23,401.23,84252.0,381.1734,381.6196,380.8886,380.8886,84252.0
2022-02-25 15:35:00,401.24,401.59,400.85,401.54,116978.0,380.8981,381.2304,380.5279,381.1829,116978.0
2022-02-25 15:40:00,401.5,402.15,401.18,401.72,172749.0,381.145,381.762,380.8412,381.3538,172749.0
2022-02-25 15:45:00,401.72,402.19,401.48,401.59,168292.0,381.3538,381.8,381.126,381.2304,168292.0
2022-02-25 15:50:00,401.63,402.51,401.55,402.07,240677.0,381.2684,382.1038,381.1924,381.6861,240677.0
2022-02-25 15:55:00,402.09,402.52,401.9,402.41,240503.0,381.705,382.1132,381.5247,382.0088,240503.0
2022-02-28 09:30:00,397.18,398.34,397.04,397.72,262637.0,377.044,378.1452,376.9111,377.5566,262637.0
2022-02-28 09:35:00,397.82,399.13,397.79,398.63,154421.0,377.6515,378.8951,377.623,378.4205,154421.0
2022-02-28 09:40:00,398.62,398.62,397.64,398.35,94660.0,378.411,378.411,377.4807,378.1547,94660.0
2022-02-28 09:45:00,398.29,399.02,397.83,398.53,125124.0,378.0977,378.7907,377.661,378.3255,125124.0
2022-02-28 09:50:00,398.56,399.41,398.17,398.84,93786.0,378.354,379.1609,377.9838,378.6198,93786.0
2022-02-28 09:55:00,398.78,399.42,398.54,399.26,102237.0,378.5629,379.1704,378.335,379.0185,102237.0
2022-02-28 10:00:00,399.24,399.53,398.26,398.37,80165.0,378.9995,379.2748,378.0692,378.1736,80165.0
2022-02-28 10:05:00,398.47,398.77,397.77,398.09,66117.0,378.2686,378.5534,377.6041,377.9078,66117.0
2022-02-28 10:10:00,398.04,398.37,397.42,397.63,62019.0,377.8604,378.1736,377.2718,377.4712,62019.0
2022-02-28 10:15:00,397.62,397.75,397.04,397.24,61998.0,377.4617,377.5851,376.9111,377.1009,61998.0
2022-02-28 10:20:00,397.31,398.23,397.3,398.02,73907.0,377.1674,378.0407,377.1579,377.8414,73907.0
2022-02-28 10:25:00,398.01,398.58,397.57,398.03,62841.0,377.8319,378.373,377.4142,377.8509,62841.0
2022-02-28 10:30:00,398.04,399.3,397.97,398.61,76115.0,377.8604,379.0565,377.7939,378.4015,76115.0
2022-02-28 10:35:00,398.61,399.95,398.52,399.94,119000.0,378.4015,379.6735,378.316,379.664,119000.0
2022-02-28 10:40:00,400.0,400.71,399.76,400.51,155933.0,379.721,380.395,379.4932,380.2051,155933.0
2022-02-28 10:45:00,400.52,400.77,400.09,400.16,86086.0,380.2146,380.452,379.8064,379.8729,86086.0
2022-02-28 10:50:00,400.13,400.71,399.91,400.27,70869.0,379.8444,380.395,379.6356,379.9773,70869.0
2022-02-28 10:55:00,400.46,401.08,400.41,400.8,121846.0,380.1577,380.7463,380.1102,380.4804,121846.0
2022-02-28 11:00:00,400.79,401.37,400.67,401.15,89760.0,380.471,381.0215,380.357,380.8127,89760.0
2022-02-28 11:05:00,401.08,401.13,400.58,400.84,111880.0,380.7463,380.7937,380.2716,380.5184,111880.0
2022-02-28 11:10:00,400.86,401.22,400.41,400.67,89834.0,380.5374,380.8792,380.1102,380.357,89834.0
2022-02-28 11:15:00,400.69,401.68,400.62,401.38,102007.0,380.376,381.3158,380.3096,381.031,102007.0
2022-02-28 11:20:00,401.32,402.16,401.32,402.11,103948.0,380.9741,381.7715,380.9741,381.724,103948.0
2022-02-28 11:25:00,402.1,402.61,401.84,402.4,107842.0,381.7145,382.1987,381.4677,381.9993,107842.0
2022-02-28 11:30:00,402.39,402.85,402.25,402.25,59107.0,381.9898,382.4265,381.8569,381.8569,59107.0
2022-02-28 11:35:00,402.23,402.51,401.72,401.81,70624.0,381.8379,382.1038,381.3538,381.4392,70624.0
2022-02-28 11:40:00,401.85,402.11,401.49,401.95,61753.0,381.4772,381.724,381.1355,381.5721,61753.0
2022-02-28 11:45:00,401.94,402.02,401.01,401.29,65669.0,381.5627,381.6386,380.6798,380.9456,65669.0
2022-02-28 11:50:00,401.39,401.57,401.09,401.51,52807.0,381.0405,381.2114,380.7557,381.1545,52807.0
2022-02-28 11:55:00,401.55,402.23,401.54,402.12,60583.0,381.1924,381.8379,381.1829,381.7335,60583.0
2022-02-28 12:00:00,402.09,402.38,401.89,401.98,40420.0,381.705,381.9803,381.5152,381.6006,40420.0
2022-02-28 12:05:00,401.97,402.02,400.33,400.46,80660.0,381.5911,381.6386,380.0343,380.1577,80660.0
2022-02-28 12:10:00,400.42,400.49,399.63,399.91,69721.0,380.1197,380.1862,379.3698,379.6356,69721.0
2022-02-28 12:15:00,399.95,400.07,399.43,399.99,87417.0,379.6735,379.7875,379.1799,379.7115,87417.0
2022-02-28 12:20:00,399.88,400.21,399.18,399.37,64615.0,379.6071,379.9204,378.9426,379.1229,64615.0
2022-02-28 12:25:00,399.45,399.79,399.45,399.69,33209.0,379.1989,379.5217,379.1989,379.4267,33209.0
2022-02-28 12:30:00,399.58,399.89,399.01,399.27,61312.0,379.3223,379.6166,378.7812,379.028,61312.0
2022-02-28 12:35:00,399.28,399.4,398.73,398.79,38977.0,379.0375,379.1514,378.5154,378.5723,38977.0
2022-02-28 12:40:00,398.79,398.98,398.33,398.33,123407.0,378.5723,378.7527,378.1357,378.1357,123407.0
2022-02-28 12:45:00,398.3,398.51,397.89,398.49,59362.0,378.1072,378.3065,377.718,378.2876,59362.0
2022-02-28 12:50:00,398.44,398.64,397.78,398.17,50591.0,378.2401,378.43,377.6136,377.9838,50591.0
2022-02-28 12:55:00,398.14,398.67,397.87,398.64,43953.0,377.9553,378.4584,377.699,378.43,43953.0
2022-02-28 13:00:00,398.62,399.48,398.53,399.33,48708.0,378.411,379.2274,378.3255,379.085,48708.0
2022-02-28 13:05:00,399.46,400.06,399.16,399.99,51929.0,379.2084,379.778,378.9236,379.7115,51929.0
2022-02-28 13:10:00,399.98,400.35,399.75,399.93,46731.0,379.702,380.0533,379.4837,379.6546,46731.0
2022-02-28 13:15:00,399.95,400.03,398.61,398.73,67162.0,379.6735,379.7495,378.4015,378.5154,67162.0
2022-02-28 13:20:00,398.65,398.73,397.98,398.22,60839.0,378.4394,378.5154,377.8034,378.0312,60839.0
2022-02-28 13:25:00,398.16,399.15,398.12,398.84,82732.0,377.9743,378.9141,377.9363,378.6198,82732.0
2022-02-28 13:30:00,398.8,399.12,398.25,398.53,105009.0,378.5818,378.8856,378.0597,378.3255,105009.0
2022-02-28 13:35:00,398.58,399.13,398.27,399.01,27756.0,378.373,378.8951,378.0787,378.7812,27756.0
2022-02-28 13:40:00,398.96,399.43,398.7,398.85,65919.0,378.7337,379.1799,378.4869,378.6293,65919.0
2022-02-28 13:45:00,398.86,399.1,398.32,399.07,44643.0,378.6388,378.8666,378.1262,378.8382,44643.0
2022-02-28 13:50:00,399.13,400.01,399.13,399.71,79612.0,378.8951,379.7305,378.8951,379.4457,79612.0
2022-02-28 13:55:00,399.69,399.86,399.19,399.54,46922.0,379.4267,379.5881,378.9521,379.2843,46922.0
2022-02-28 14:00:00,399.52,399.52,397.39,397.47,128329.0,379.2653,379.2653,377.2433,377.3193,128329.0
2022-02-28 14:05:00,397.47,397.61,396.38,396.43,123961.0,377.3193,377.4522,376.2845,376.332,123961.0
2022-02-28 14:10:00,396.45,396.82,396.0,396.71,108025.0,376.351,376.7022,375.9238,376.5978,108025.0
2022-02-28 14:15:00,396.7,397.27,396.31,397.22,97415.0,376.5883,377.1294,376.2181,377.0819,97415.0
2022-02-28 14:20:00,397.25,397.3,396.17,396.22,138571.0,377.1104,377.1579,376.0852,376.1326,138571.0
2022-02-28 14:25:00,396.29,396.82,396.17,396.46,60587.0,376.1991,376.7022,376.0852,376.3605,60587.0
2022-02-28 14:30:00,396.49,396.79,396.0,396.4,75029.0,376.389,376.6737,375.9238,376.3035,75029.0
2022-02-28 14:35:00,396.4,397.22,396.27,396.46,91112.0,376.3035,377.0819,376.1801,376.3605,91112.0
2022-02-28 14:40:00,396.43,398.07,396.38,397.79,74069.0,376.332,377.8889,376.2845,377.623,74069.0
2022-02-28 14:45:00,397.82,397.93,397.09,397.33,68855.0,377.6515,377.7559,376.9585,377.1864,68855.0
2022-02-28 14:50:00,397.49,397.78,397.26,397.68,51134.0,377.3383,377.6136,377.1199,377.5186,51134.0
2022-02-28 14:55:00,397.64,398.43,397.62,398.03,75731.0,377.4807,378.2306,377.4617,377.8509,75731.0
2022-02-28 15:00:00,398.01,398.22,397.7,397.83,50566.0,377.8319,378.0312,377.5376,377.661,50566.0
2022-02-28 15:05:00,397.82,398.05,396.83,397.88,67524.0,377.6515,377.8699,376.7117,377.7085,67524.0
2022-02-28 15:10:00,397.83,397.88,396.96,397.34,62722.0,377.661,377.7085,376.8351,377.1959,62722.0
2022-02-28 15:15:00,397.39,398.25,397.27,398.03,81092.0,377.2433,378.0597,377.1294,377.8509,81092.0
2022-02-28 15:20:00,397.97,399.14,397.97,398.86,104528.0,377.7939,378.9046,377.7939,378.6388,104528.0
2022-02-28 15:25:00,398.81,399.24,398.49,398.66,136012.0,378.5913,378.9995,378.2876,378.4489,136012.0
2022-02-28 15:30:00,398.58,398.58,397.5,397.54,195279.0,378.373,378.373,377.3477,377.3857,195279.0
2022-02-28 15:35:00,397.54,397.56,396.81,397.09,142288.0,377.3857,377.4047,376.6927,376.9585,142288.0
2022-02-28 15:40:00,397.11,398.86,397.11,398.69,121903.0,376.9775,378.6388,376.9775,378.4774,121903.0
2022-02-28 15:45:00,398.68,400.03,398.68,399.72,178093.0,378.4679,379.7495,378.4679,379.4552,178093.0
2022-02-28 15:50:00,399.87,400.81,399.7,400.67,243749.0,379.5976,380.4899,379.4362,380.357,243749.0
2022-02-28 15:55:00,400.68,401.68,400.55,401.46,598042.0,380.3665,381.3158,380.2431,381.107,598042.0
2022-03-01 09:30:00,400.0,401.0,399.91,400.98,179153.0,379.721,380.6703,379.6356,380.6513,179153.0
2022-03-01 09:35:00,401.01,401.92,400.97,401.52,92291.0,380.6798,381.5437,380.6418,381.1639,92291.0
2022-03-01 09:40:00,401.48,401.62,400.49,400.65,90813.0,381.126,381.2589,380.1862,380.3381,90813.0
2022-03-01 09:45:00,400.8,401.33,400.17,401.23,83029.0,380.4804,380.9836,379.8824,380.8886,83029.0
2022-03-01 09:50:00,401.31,401.32,399.39,399.93,112830.0,380.9646,380.9741,379.1419,379.6546,112830.0
2022-03-01 09:55:00,400.13,400.33,399.46,399.84,67537.0,379.8444,380.0343,379.2084,379.5691,67537.0
2022-03-01 10:00:00,399.91,401.04,399.25,399.63,151362.0,379.6356,380.7083,379.009,379.3698,151362.0
2022-03-01 10:05:00,399.58,400.13,399.08,399.19,85728.0,379.3223,379.8444,378.8476,378.9521,85728.0
2022-03-01 10:10:00,399.18,399.18,398.47,398.88,88002.0,378.9426,378.9426,378.2686,378.6578,88002.0
2022-03-01 10:15:00,398.81,400.02,398.72,399.73,79618.0,378.5913,379.74,378.5059,379.4647,79618.0
2022-03-01 10:20:00,399.79,400.47,399.37,399.7,98526.0,379.5217,380.1672,379.1229,379.4362,98526.0
2022-03-01 10:25:00,399.7,400.1,399.16,399.7,69414.0,379.4362,379.8159,378.9236,379.4362,69414.0
2022-03-01 10:30:00,399.74,400.12,399.02,399.1,98355.0,379.4742,379.8349,378.7907,378.8666,98355.0
2022-03-01 10:35:00,399.14,399.51,398.74,398.85,55582.0,378.9046,379.2558,378.5249,378.6293,55582.0
2022-03-01 10:40:00,398.84,398.84,397.64,397.7,89150.0,378.6198,378.6198,377.4807,377.5376,89150.0
2022-03-01 10:45:00,397.67,398.18,397.46,398.04,66973.0,377.5091,377.9933,377.3098,377.8604,66973.0
2022-03-01 10:50:00,398.04,398.62,397.84,398.38,51931.0,377.8604,378.411,377.6705,378.1831,51931.0
2022-03-01 10:55:00,398.3,398.3,397.62,397.8,64317.0,378.1072,378.1072,377.4617,377.6325,64317.0
2022-03-01 11:00:00,397.78,398.91,397.61,398.66,54382.0,377.6136,378.6863,377.4522,378.4489,54382.0
2022-03-01 11:05:00,398.73,398.82,398.05,398.18,70845.0,378.5154,378.6008,377.8699,377.9933,70845.0
2022-03-01 11:10:00,398.23,399.09,398.11,399.01,129957.0,378.0407,378.8571,377.9268,378.7812,129957.0
2022-03-01 11:15:00,398.96,399.11,398.03,398.12,127022.0,378.7337,378.8761,377.8509,377.9363,127022.0
2022-03-01 11:20:00,398.13,398.88,397.97,398.61,105256.0,377.9458,378.6578,377.7939,378.4015,105256.0
2022-03-01 11:25:00,398.58,398.62,397.72,398.07,85897.0,378.373,378.411,377.5566,377.8889,85897.0
2022-03-01 11:30:00,398.08,398.09,396.44,396.51,109301.0,377.8983,377.9078,376.3415,376.4079,109301.0
2022-03-01 11:35:00,396.61,396.67,396.17,396.44,102135.0,376.5029,376.5598,376.0852,376.3415,102135.0
2022-03-01 11:40:00,396.48,396.69,396.04,396.36,46227.0,376.3795,376.5788,375.9618,376.2655,46227.0
2022-03-01 11:45:00,396.43,396.43,395.09,395.53,101802.0,376.332,376.332,375.0599,375.4776,101802.0
2022-03-01 11:50:00,395.55,395.68,395.07,395.29,54586.0,375.4966,375.62,375.0409,375.2498,54586.0
2022-03-01 11:55:00,395.3,395.31,394.64,395.11,104263.0,375.2593,375.2688,374.6327,375.0789,104263.0
2022-03-01 12:00:00,395.08,395.23,394.65,394.76,42554.0,375.0504,375.1928,374.6422,374.7467,42554.0
2022-03-01 12:05:00,394.75,395.01,394.35,394.4,52483.0,374.7372,374.984,374.3574,374.4049,52483.0
2022-03-01 12:10:00,394.38,395.16,393.95,395.09,99353.0,374.3859,375.1264,373.9777,375.0599,99353.0
2022-03-01 12:15:00,395.02,395.94,394.73,395.65,94144.0,374.9935,375.8668,374.7182,375.5915,94144.0
2022-03-01 12:20:00,395.74,395.79,395.14,395.42,44916.0,375.677,375.7244,375.1074,375.3732,44916.0
2022-03-01 12:25:00,395.4,395.9,395.17,395.71,27013.0,375.3542,375.8289,375.1359,375.6485,27013.0
2022-03-01 12:30:00,395.65,396.22,395.35,395.88,37795.0,375.5915,376.1326,375.3067,375.8099,37795.0
2022-03-01 12:35:00,395.9,396.04,395.43,395.56,32440.0,375.8289,375.9618,375.3827,375.5061,32440.0
2022-03-01 12:40:00,395.53,396.24,395.53,396.24,34110.0,375.4776,376.1516,375.4776,376.1516,34110.0
2022-03-01 12:45:00,396.2,396.79,395.86,396.54,48281.0,376.1137,376.6737,375.7909,376.4364,48281.0
2022-03-01 12:50:00,396.45,396.82,396.19,396.45,24769.0,376.351,376.7022,376.1042,376.351,24769.0
2022-03-01 12:55:00,396.44,396.75,396.08,396.6,30829.0,376.3415,376.6358,375.9997,376.4934,30829.0
2022-03-01 13:00:00,396.54,397.2,396.35,396.65,46163.0,376.4364,377.063,376.2561,376.5408,46163.0
2022-03-01 13:05:00,396.59,396.72,395.76,396.08,64173.0,376.4839,376.6073,375.696,375.9997,64173.0
2022-03-01 13:10:00,396.07,396.15,395.02,395.26,36451.0,375.9902,376.0662,374.9935,375.2213,36451.0
2022-03-01 13:15:00,395.32,395.32,394.94,395.04,64143.0,375.2783,375.2783,374.9175,375.0125,64143.0
2022-03-01 13:20:00,395.02,395.35,394.55,394.61,36307.0,374.9935,375.3067,374.5473,374.6043,36307.0
2022-03-01 13:25:00,394.59,394.59,393.73,393.76,55876.0,374.5853,374.5853,373.7689,373.7974,55876.0
2022-03-01 13:30:00,393.75,394.36,393.65,393.95,79358.0,373.7879,374.3669,373.6929,373.9777,79358.0
2022-03-01 13:35:00,393.93,394.62,393.71,394.57,55177.0,373.9587,374.6138,373.7499,374.5663,55177.0
2022-03-01 13:40:00,394.57,394.68,394.05,394.27,43505.0,374.5663,374.6707,374.0727,374.2815,43505.0
2022-03-01 13:45:00,394.24,394.83,393.77,394.11,57061.0,374.253,374.8131,373.8068,374.1296,57061.0
2022-03-01 13:50:00,394.11,394.61,393.95,394.47,37511.0,374.1296,374.6043,373.9777,374.4714,37511.0
2022-03-01 13:55:00,394.4,394.87,394.19,394.51,49260.0,374.4049,374.8511,374.2056,374.5093,49260.0
2022-03-01 14:00:00,394.58,394.63,393.77,394.34,53427.0,374.5758,374.6232,373.8068,374.348,53427.0
2022-03-01 14:05:00,394.23,394.68,394.08,394.21,78682.0,374.2435,374.6707,374.1011,374.2245,78682.0
2022-03-01 14:10:00,394.26,394.29,393.71,394.07,59072.0,374.272,374.3005,373.7499,374.0916,59072.0
2022-03-01 14:15:00,394.06,394.85,393.42,394.71,98507.0,374.0821,374.8321,373.4746,374.6992,98507.0
2022-03-01 14:20:00,394.71,395.72,394.5,395.58,106152.0,374.6992,375.658,374.4998,375.5251,106152.0
2022-03-01 14:25:00,395.58,395.89,395.36,395.65,37452.0,375.5251,375.8194,375.3162,375.5915,37452.0
2022-03-01 14:30:00,395.68,395.8,395.22,395.4,56163.0,375.62,375.7339,375.1833,375.3542,56163.0
2022-03-01 14:35:00,395.54,396.48,395.39,396.4,40410.0,375.4871,376.3795,375.3447,376.3035,40410.0
2022-03-01 14:40:00,396.37,396.6,396.07,396.37,47384.0,376.275,376.4934,375.9902,376.275,47384.0
2022-03-01 14:45:00,396.42,396.52,395.57,395.79,55308.0,376.3225,376.4174,375.5156,375.7244,55308.0
2022-03-01 14:50:00,395.8,395.82,394.98,395.05,51058.0,375.7339,375.7529,374.9555,375.022,51058.0
2022-03-01 14:55:00,395.07,395.27,394.76,395.02,50305.0,375.0409,375.2308,374.7467,374.9935,50305.0
2022-03-01 15:00:00,395.06,396.7,394.84,396.7,94886.0,375.0314,376.5883,374.8226,376.5883,94886.0
2022-03-01 15:05:00,396.77,397.44,396.71,396.92,102652.0,376.6548,377.2908,376.5978,376.7972,102652.0
2022-03-01 15:10:00,397.01,397.11,396.0,396.41,52070.0,376.8826,376.9775,375.9238,376.313,52070.0
2022-03-01 15:15:00,396.42,396.53,395.44,395.48,70549.0,376.3225,376.4269,375.3922,375.4302,70549.0
2022-03-01 15:20:00,395.55,395.72,395.14,395.56,49036.0,375.4966,375.658,375.1074,375.5061,49036.0
2022-03-01 15:25:00,395.42,395.61,394.81,394.84,49822.0,375.3732,375.5536,374.7941,374.8226,49822.0
2022-03-01 15:30:00,394.82,395.18,394.1,394.94,87077.0,374.8036,375.1454,374.1201,374.9175,87077.0
2022-03-01 15:35:00,394.97,395.29,394.57,394.91,105420.0,374.946,375.2498,374.5663,374.8891,105420.0
2022-03-01 15:40:00,394.89,395.37,394.1,394.21,82742.0,374.8701,375.3257,374.1201,374.2245,82742.0
2022-03-01 15:45:00,394.16,394.25,393.09,393.15,132873.0,374.1771,374.2625,373.1613,373.2183,132873.0
2022-03-01 15:50:00,393.07,394.88,392.79,394.68,232442.0,373.1423,374.8606,372.8765,374.6707,232442.0
2022-03-01 15:55:00,394.62,395.63,394.21,395.34,375920.0,374.6138,375.5726,374.2245,375.2973,375920.0
2022-03-02 09:30:00,397.6,398.0,397.09,397.29,158948.0,377.4427,377.8224,376.9585,377.1484,158948.0
2022-03-02 09:35:00,397.35,397.65,397.17,397.44,73894.0,377.2054,377.4901,377.0345,377.2908,73894.0
2022-03-02 09:40:00,397.42,399.06,397.34,398.91,98851.0,377.2718,378.8287,377.1959,378.6863,98851.0
2022-03-02 09:45:00,398.89,399.71,398.64,399.29,106944.0,378.6673,379.4457,378.43,379.047,106944.0
2022-03-02 09:50:00,399.23,399.51,398.89,399.11,41592.0,378.99,379.2558,378.6673,378.8761,41592.0
2022-03-02 09:55:00,399.19,399.46,398.13,398.7,81449.0,378.9521,379.2084,377.9458,378.4869,81449.0
2022-03-02 10:00:00,398.68,399.58,398.68,399.56,44791.0,378.4679,379.3223,378.4679,379.3033,44791.0
2022-03-02 10:05:00,399.56,399.64,396.89,397.23,95162.0,379.3033,379.3793,376.7687,377.0914,95162.0
2022-03-02 10:10:00,397.3,397.6,396.78,396.98,61471.0,377.1579,377.4427,376.6643,376.8541,61471.0
2022-03-02 10:15:00,397.0,397.48,396.81,397.4,47894.0,376.8731,377.3288,376.6927,377.2528,47894.0
2022-03-02 10:20:00,397.34,398.08,397.31,397.51,52355.0,377.1959,377.8983,377.1674,377.3572,52355.0
2022-03-02 10:25:00,397.53,400.0,396.85,399.33,124499.0,377.3762,379.721,376.7307,379.085,124499.0
2022-03-02 10:30:00,399.31,399.99,398.44,398.94,130889.0,379.066,379.7115,378.2401,378.7147,130889.0
2022-03-02 10:35:00,398.94,400.48,398.79,400.11,96253.0,378.7147,380.1767,378.5723,379.8254,96253.0
2022-03-02 10:40:00,400.13,400.3,399.38,399.71,55353.0,379.8444,380.0058,379.1324,379.4457,55353.0
2022-03-02 10:45:00,399.78,400.0,398.9,399.81,73388.0,379.5122,379.721,378.6768,379.5406,73388.0
2022-03-02 10:50:00,399.9,400.08,398.41,398.58,92587.0,379.6261,379.7969,378.2116,378.373,92587.0
2022-03-02 10:55:00,398.58,399.65,398.54,399.41,51268.0,378.373,379.3887,378.335,379.1609,51268.0
2022-03-02 11:00:00,399.46,401.21,398.63,400.87,230521.0,379.2084,380.8697,378.4205,380.5469,230521.0
2022-03-02 11:05:00,400.9,401.79,400.32,401.41,167863.0,380.5754,381.4203,380.0248,381.0595,167863.0
2022-03-02 11:10:00,401.48,401.81,401.15,401.76,99659.0,381.126,381.4392,380.8127,381.3918,99659.0
2022-03-02 11:15:00,401.75,402.0,401.32,401.46,99678.0,381.3823,381.6196,380.9741,381.107,99678.0
2022-03-02 11:20:00,401.46,401.67,400.78,401.24,106192.0,381.107,381.3063,380.4615,380.8981,106192.0
2022-03-02 11:25:00,401.28,402.25,401.26,401.55,76390.0,380.9361,381.8569,380.9171,381.1924,76390.0
2022-03-02 11:30:00,401.58,402.96,401.56,402.57,151202.0,381.2209,382.5309,381.2019,382.1607,151202.0
2022-03-02 11:35:00,402.41,402.58,401.57,402.05,99487.0,382.0088,382.1702,381.2114,381.6671,99487.0
2022-03-02 11:40:00,402.01,402.36,401.1,401.15,68178.0,381.6291,381.9614,380.7652,380.8127,68178.0
2022-03-02 11:45:00,401.17,401.87,401.1,401.33,49427.0,380.8317,381.4962,380.7652,380.9836,49427.0
2022-03-02 11:50:00,401.3,401.75,401.22,401.45,35211.0,380.9551,381.3823,380.8792,381.0975,35211.0
2022-03-02 11:55:00,401.36,402.0,401.33,401.91,38876.0,381.0121,381.6196,380.9836,381.5342,38876.0
2022-03-02 12:00:00,401.9,402.22,401.64,401.94,39620.0,381.5247,381.8285,381.2779,381.5627,39620.0
2022-03-02 12:05:00,401.88,402.14,401.34,402.06,70338.0,381.5057,381.7525,380.9931,381.6766,70338.0
2022-03-02 12:10:00,402.1,402.68,402.01,402.36,76990.0,381.7145,382.2651,381.6291,381.9614,76990.0
2022-03-02 12:15:00,402.4,402.6,402.12,402.34,42934.0,381.9993,382.1892,381.7335,381.9424,42934.0
2022-03-02 12:20:00,402.27,402.45,401.86,401.91,45459.0,381.8759,382.0468,381.4867,381.5342,45459.0
2022-03-02 12:25:00,401.9,402.29,401.44,402.19,37997.0,381.5247,381.8949,381.088,381.8,37997.0
2022-03-02 12:30:00,402.24,402.59,402.1,402.5,33402.0,381.8474,382.1797,381.7145,382.0943,33402.0
2022-03-02 12:35:00,402.46,402.77,402.21,402.6,69717.0,382.0563,382.3506,381.819,382.1892,69717.0
2022-03-02 12:40:00,402.61,402.72,402.26,402.61,42985.0,382.1987,382.3031,381.8664,382.1987,42985.0
2022-03-02 12:45:00,402.62,402.75,402.3,402.52,61874.0,382.2082,382.3316,381.9044,382.1132,61874.0
2022-03-02 12:50:00,402.53,402.61,401.89,402.46,62159.0,382.1227,382.1987,381.5152,382.0563,62159.0
2022-03-02 12:55:00,402.4,402.51,402.11,402.5,40548.0,381.9993,382.1038,381.724,382.0943,40548.0
2022-03-02 13:00:00,402.52,403.3,402.5,403.3,69595.0,382.1132,382.8537,382.0943,382.8537,69595.0
2022-03-02 13:05:00,403.28,403.53,403.22,403.38,56734.0,382.8347,383.072,382.7778,382.9296,56734.0
2022-03-02 13:10:00,403.38,403.69,403.29,403.46,59316.0,382.9296,383.2239,382.8442,383.0056,59316.0
2022-03-02 13:15:00,403.48,403.62,403.13,403.25,52916.0,383.0246,383.1575,382.6923,382.8062,52916.0
2022-03-02 13:20:00,403.24,403.47,403.01,403.02,49723.0,382.7967,383.0151,382.5784,382.5879,49723.0
2022-03-02 13:25:00,403.01,403.36,402.97,403.15,34726.0,382.5784,382.9107,382.5404,382.7113,34726.0
2022-03-02 13:30:00,403.18,403.91,403.18,403.7,64050.0,382.7398,383.4328,382.7398,383.2334,64050.0
2022-03-02 13:35:00,403.72,403.85,403.5,403.77,50619.0,383.2524,383.3758,383.0436,383.2999,50619.0
2022-03-02 13:40:00,403.77,403.8,403.21,403.57,83144.0,383.2999,383.3284,382.7683,383.11,83144.0
2022-03-02 13:45:00,403.62,403.63,402.86,403.02,41505.0,383.1575,383.167,382.436,382.5879,41505.0
2022-03-02 13:50:00,403.08,403.5,403.03,403.48,33254.0,382.6449,383.0436,382.5974,383.0246,33254.0
2022-03-02 13:55:00,403.42,403.69,403.15,403.4,51907.0,382.9676,383.2239,382.7113,382.9486,51907.0
2022-03-02 14:00:00,403.42,403.75,403.12,403.75,54095.0,382.9676,383.2809,382.6828,383.2809,54095.0
2022-03-02 14:05:00,403.71,403.98,403.6,403.74,56920.0,383.2429,383.4992,383.1385,383.2714,56920.0
2022-03-02 14:10:00,403.79,403.99,403.63,403.67,31018.0,383.3189,383.5087,383.167,383.2049,31018.0
2022-03-02 14:15:00,403.72,403.79,403.52,403.74,49866.0,383.2524,383.3189,383.0625,383.2714,49866.0
2022-03-02 14:20:00,403.8,404.07,403.1,403.16,63361.0,383.3284,383.5847,382.6638,382.7208,63361.0
2022-03-02 14:25:00,403.18,403.24,402.61,403.05,69226.0,382.7398,382.7967,382.1987,382.6164,69226.0
2022-03-02 14:30:00,403.07,403.12,402.7,403.06,36045.0,382.6354,382.6828,382.2841,382.6259,36045.0
2022-03-02 14:35:00,403.1,403.37,403.07,403.28,42858.0,382.6638,382.9202,382.6354,382.8347,42858.0
2022-03-02 14:40:00,403.33,403.73,403.33,403.73,51873.0,382.8822,383.2619,382.8822,383.2619,51873.0
2022-03-02 14:45:00,403.74,403.75,403.15,403.42,46684.0,383.2714,383.2809,382.7113,382.9676,46684.0
2022-03-02 14:50:00,403.4,403.83,402.67,402.79,55728.0,382.9486,383.3568,382.2556,382.3696,55728.0
2022-03-02 14:55:00,402.81,403.08,402.39,402.68,71051.0,382.3885,382.6449,381.9898,382.2651,71051.0
2022-03-02 15:00:00,402.66,403.6,402.61,403.42,56298.0,382.2461,383.1385,382.1987,382.9676,56298.0
2022-03-02 15:05:00,403.44,403.56,403.01,403.12,69655.0,382.9866,383.1005,382.5784,382.6828,69655.0
2022-03-02 15:10:00,403.01,403.35,402.55,402.73,67646.0,382.5784,382.9012,382.1417,382.3126,67646.0
2022-03-02 15:15:00,402.71,403.06,402.42,403.0,78568.0,382.2936,382.6259,382.0183,382.5689,78568.0
2022-03-02 15:20:00,402.91,403.27,402.5,402.97,87228.0,382.4835,382.8252,382.0943,382.5404,87228.0
2022-03-02 15:25:00,402.98,403.48,402.82,403.34,49878.0,382.5499,383.0246,382.398,382.8917,49878.0
2022-03-02 15:30:00,403.34,403.83,403.23,403.65,61237.0,382.8917,383.3568,382.7873,383.186,61237.0
2022-03-02 15:35:00,403.67,403.84,403.34,403.34,72248.0,383.2049,383.3663,382.8917,382.8917,72248.0
2022-03-02 15:40:00,403.41,403.67,403.14,403.35,55440.0,382.9581,383.2049,382.7018,382.9012,55440.0
2022-03-02 15:45:00,403.41,403.92,403.33,403.75,86104.0,382.9581,383.4423,382.8822,383.2809,86104.0
2022-03-02 15:50:00,403.76,404.1,403.3,403.54,125527.0,383.2904,383.6131,382.8537,383.0815,125527.0
2022-03-02 15:55:00,403.52,403.52,401.76,402.46,449289.0,383.0625,383.0625,381.3918,382.0563,449289.0
2022-03-03 09:30:00,404.91,405.34,404.47,404.5,208613.0,384.3821,384.7903,383.9644,383.9929,208613.0
2022-03-03 09:35:00,404.65,404.66,404.0,404.54,74138.0,384.1353,384.1448,383.5182,384.0308,74138.0
2022-03-03 09:40:00,404.5,405.04,404.3,404.74,77058.0,383.9929,384.5055,383.803,384.2207,77058.0
2022-03-03 09:45:00,404.72,405.54,403.82,404.03,111995.0,384.2017,384.9801,383.3473,383.5467,111995.0
2022-03-03 09:50:00,404.06,404.4,403.57,403.85,81236.0,383.5752,383.8979,383.11,383.3758,81236.0
2022-03-03 09:55:00,403.85,404.57,403.66,404.27,67058.0,383.3758,384.0593,383.1955,383.7745,67058.0
2022-03-03 10:00:00,404.3,404.81,403.93,404.01,48386.0,383.803,384.2871,383.4518,383.5277,48386.0
2022-03-03 10:05:00,403.9,404.03,403.32,403.64,71312.0,383.4233,383.5467,382.8727,383.1765,71312.0
2022-03-03 10:10:00,403.59,403.99,403.22,403.69,60651.0,383.129,383.5087,382.7778,383.2239,60651.0
2022-03-03 10:15:00,403.68,403.69,402.74,403.09,92308.0,383.2144,383.2239,382.3221,382.6543,92308.0
2022-03-03 10:20:00,403.12,403.16,402.04,402.27,97788.0,382.6828,382.7208,381.6576,381.8759,97788.0
2022-03-03 10:25:00,402.26,402.61,401.87,402.44,62140.0,381.8664,382.1987,381.4962,382.0373,62140.0
2022-03-03 10:30:00,402.33,402.79,402.04,402.16,77128.0,381.9329,382.3696,381.6576,381.7715,77128.0
2022-03-03 10:35:00,402.14,402.37,401.15,401.19,97619.0,381.7525,381.9709,380.8127,380.8507,97619.0
2022-03-03 10:40:00,401.21,401.52,400.65,400.73,142491.0,380.8697,381.1639,380.3381,380.414,142491.0
2022-03-03 10:45:00,400.78,401.12,400.59,400.97,52781.0,380.4615,380.7842,380.2811,380.6418,52781.0
2022-03-03 10:50:00,400.96,401.0,400.26,400.31,74614.0,380.6323,380.6703,379.9678,380.0153,74614.0
2022-03-03 10:55:00,400.34,400.48,399.81,399.84,85492.0,380.0438,380.1767,379.5406,379.5691,85492.0
2022-03-03 11:00:00,399.82,400.3,399.79,400.15,88911.0,379.5501,380.0058,379.5217,379.8634,88911.0
2022-03-03 11:05:00,400.14,400.37,399.57,400.17,70366.0,379.8539,380.0722,379.3128,379.8824,70366.0
2022-03-03 11:10:00,399.99,400.19,399.25,399.25,70371.0,379.7115,379.9014,379.009,379.009,70371.0
2022-03-03 11:15:00,399.22,399.77,398.88,399.76,94459.0,378.9805,379.5027,378.6578,379.4932,94459.0
2022-03-03 11:20:00,399.79,400.55,399.78,400.53,96371.0,379.5217,380.2431,379.5122,380.2241,96371.0
2022-03-03 11:25:00,400.5,400.95,400.36,400.69,83841.0,380.1957,380.6228,380.0628,380.376,83841.0
2022-03-03 11:30:00,400.67,400.9,400.45,400.74,204625.0,380.357,380.5754,380.1482,380.4235,204625.0
2022-03-03 11:35:00,400.81,400.85,400.0,400.46,65241.0,380.4899,380.5279,379.721,380.1577,65241.0
2022-03-03 11:40:00,400.45,401.38,400.33,401.14,80282.0,380.1482,381.031,380.0343,380.8032,80282.0
2022-03-03 11:45:00,401.1,401.19,400.62,400.75,64641.0,380.7652,380.8507,380.3096,380.433,64641.0
2022-03-03 11:50:00,400.8,401.18,400.54,400.92,80880.0,380.4804,380.8412,380.2336,380.5944,80880.0
2022-03-03 11:55:00,400.91,401.64,400.08,401.14,102069.0,380.5849,381.2779,379.7969,380.8032,102069.0
2022-03-03 12:00:00,401.12,401.42,400.88,401.38,59988.0,380.7842,381.069,380.5564,381.031,59988.0
2022-03-03 12:05:00,401.38,401.74,401.02,401.72,66435.0,381.031,381.3728,380.6893,381.3538,66435.0
2022-03-03 12:10:00,401.69,402.11,401.5,401.68,82268.0,381.3253,381.724,381.145,381.3158,82268.0
2022-03-03 12:15:00,401.78,402.05,401.52,401.74,61062.0,381.4108,381.6671,381.1639,381.3728,61062.0
2022-03-03 12:20:00,401.73,401.73,401.12,401.18,67842.0,381.3633,381.3633,380.7842,380.8412,67842.0
2022-03-03 12:25:00,401.18,401.28,400.29,400.46,64752.0,380.8412,380.9361,379.9963,380.1577,64752.0
2022-03-03 12:30:00,400.49,403.65,400.37,403.18,242643.0,380.1862,383.186,380.0722,382.7398,242643.0
2022-03-03 12:35:00,403.08,403.84,402.26,402.43,251661.0,382.6449,383.3663,381.8664,382.0278,251661.0
2022-03-03 12:40:00,402.45,402.47,401.78,402.45,124520.0,382.0468,382.0658,381.4108,382.0468,124520.0
2022-03-03 12:45:00,402.44,402.76,401.78,402.42,98225.0,382.0373,382.3411,381.4108,382.0183,98225.0
2022-03-03 12:50:00,402.34,402.48,401.91,402.19,50559.0,381.9424,382.0753,381.5342,381.8,50559.0
2022-03-03 12:55:00,402.14,402.82,402.11,402.53,53654.0,381.7525,382.398,381.724,382.1227,53654.0
2022-03-03 13:00:00,402.52,403.0,402.17,402.8,63541.0,382.1132,382.5689,381.781,382.3791,63541.0
2022-03-03 13:05:00,402.8,403.26,402.43,402.58,52823.0,382.3791,382.8157,382.0278,382.1702,52823.0
2022-03-03 13:10:00,402.58,403.05,402.39,402.91,47002.0,382.1702,382.6164,381.9898,382.4835,47002.0
2022-03-03 13:15:00,402.92,403.62,402.91,403.46,76910.0,382.493,383.1575,382.4835,383.0056,76910.0
2022-03-03 13:20:00,403.32,403.53,403.11,403.37,32354.0,382.8727,383.072,382.6733,382.9202,32354.0
2022-03-03 13:25:00,403.38,403.59,403.12,403.49,27406.0,382.9296,383.129,382.6828,383.0341,27406.0
2022-03-03 13:30:00,403.5,403.5,402.21,402.47,59468.0,383.0436,383.0436,381.819,382.0658,59468.0
2022-03-03 13:35:00,402.49,402.92,402.49,402.56,55774.0,382.0848,382.493,382.0848,382.1512,55774.0
2022-03-03 13:40:00,402.57,402.74,402.1,402.51,73991.0,382.1607,382.3221,381.7145,382.1038,73991.0
2022-03-03 13:45:00,402.52,402.84,402.17,402.7,61343.0,382.1132,382.417,381.781,382.2841,61343.0
2022-03-03 13:50:00,402.67,403.1,402.66,402.86,75340.0,382.2556,382.6638,382.2461,382.436,75340.0
2022-03-03 13:55:00,402.83,403.09,402.58,402.7,37628.0,382.4075,382.6543,382.1702,382.2841,37628.0
2022-03-03 14:00:00,402.64,403.19,402.59,402.72,41014.0,382.2272,382.7493,382.1797,382.3031,41014.0
2022-03-03 14:05:00,402.71,402.94,402.5,402.57,54671.0,382.2936,382.512,382.0943,382.1607,54671.0
2022-03-03 14:10:00,402.57,403.81,402.27,403.7,115329.0,382.1607,383.3378,381.8759,383.2334,115329.0
2022-03-03 14:15:00,403.66,403.82,403.42,403.5,141232.0,383.1955,383.3473,382.9676,383.0436,141232.0
2022-03-03 14:20:00,403.49,403.49,402.94,403.05,63759.0,383.0341,383.0341,382.512,382.6164,63759.0
2022-03-03 14:25:00,403.05,403.44,403.05,403.37,92833.0,382.6164,382.9866,382.6164,382.9202,92833.0
2022-03-03 14:30:00,403.33,403.35,402.84,403.01,69493.0,382.8822,382.9012,382.417,382.5784,69493.0
2022-03-03 14:35:00,402.98,403.08,402.61,402.69,42035.0,382.5499,382.6449,382.1987,382.2746,42035.0
2022-03-03 14:40:00,402.68,402.88,401.87,402.03,83046.0,382.2651,382.455,381.4962,381.6481,83046.0
2022-03-03 14:45:00,402.05,402.11,401.24,401.31,97537.0,381.6671,381.724,380.8981,380.9646,97537.0
2022-03-03 14:50:00,401.29,401.45,400.76,400.99,89276.0,380.9456,381.0975,380.4425,380.6608,89276.0
2022-03-03 14:55:00,401.03,401.2,400.81,401.09,44559.0,380.6988,380.8602,380.4899,380.7557,44559.0
2022-03-03 15:00:00,401.08,401.08,400.01,400.1,80244.0,380.7463,380.7463,379.7305,379.8159,80244.0
2022-03-03 15:05:00,400.08,400.61,399.72,399.97,96192.0,379.7969,380.3001,379.4552,379.6925,96192.0
2022-03-03 15:10:00,399.97,400.3,399.82,400.18,67114.0,379.6925,380.0058,379.5501,379.8919,67114.0
2022-03-03 15:15:00,400.18,400.92,400.07,400.64,123349.0,379.8919,380.5944,379.7875,380.3286,123349.0
2022-03-03 15:20:00,400.63,400.91,400.15,400.48,76666.0,380.3191,380.5849,379.8634,380.1767,76666.0
2022-03-03 15:25:00,400.52,401.31,400.51,401.28,52649.0,380.2146,380.9646,380.2051,380.9361,52649.0
2022-03-03 15:30:00,401.23,401.23,399.91,399.99,75270.0,380.8886,380.8886,379.6356,379.7115,75270.0
2022-03-03 15:35:00,399.94,400.34,399.53,400.28,90164.0,379.664,380.0438,379.2748,379.9868,90164.0
2022-03-03 15:40:00,400.27,400.27,399.35,399.39,110352.0,379.9773,379.9773,379.104,379.1419,110352.0
2022-03-03 15:45:00,399.33,399.68,398.95,399.67,147204.0,379.085,379.4172,378.7242,379.4077,147204.0
2022-03-03 15:50:00,399.65,400.44,399.11,400.14,174252.0,379.3887,380.1387,378.8761,379.8539,174252.0
2022-03-03 15:55:00,400.18,400.64,399.75,400.6,362132.0,379.8919,380.3286,379.4837,380.2906,362132.0
2022-03-04 09:30:00,396.93,397.6,396.58,396.69,152023.0,376.8066,377.4427,376.4744,376.5788,152023.0
2022-03-04 09:35:00,396.67,397.5,396.64,396.74,76146.0,376.5598,377.3477,376.5313,376.6263,76146.0
2022-03-04 09:40:00,396.79,396.82,395.89,396.28,84633.0,376.6737,376.7022,375.8194,376.1896,84633.0
2022-03-04 09:45:00,396.34,396.46,394.92,395.01,108877.0,376.2466,376.3605,374.8985,374.984,108877.0
2022-03-04 09:50:00,394.98,395.95,394.74,395.59,50142.0,374.9555,375.8763,374.7277,375.5346,50142.0
2022-03-04 09:55:00,395.51,397.22,395.24,397.0,56503.0,375.4586,377.0819,375.2023,376.8731,56503.0
2022-03-04 10:00:00,396.97,397.5,396.34,396.48,48021.0,376.8446,377.3477,376.2466,376.3795,48021.0
2022-03-04 10:05:00,396.41,396.5,395.22,395.38,45722.0,376.313,376.3984,375.1833,375.3352,45722.0
2022-03-04 10:10:00,395.4,395.59,394.38,394.42,76877.0,375.3542,375.5346,374.3859,374.4239,76877.0
2022-03-04 10:15:00,394.42,394.89,394.16,394.65,89538.0,374.4239,374.8701,374.1771,374.6422,89538.0
2022-03-04 10:20:00,394.7,395.2,394.39,394.77,39374.0,374.6897,375.1644,374.3954,374.7562,39374.0
2022-03-04 10:25:00,394.69,395.32,394.5,395.11,41258.0,374.6802,375.2783,374.4998,375.0789,41258.0
2022-03-04 10:30:00,395.01,395.13,394.29,394.61,63181.0,374.984,375.0979,374.3005,374.6043,63181.0
2022-03-04 10:35:00,394.69,395.82,394.69,395.17,59437.0,374.6802,375.7529,374.6802,375.1359,59437.0
2022-03-04 10:40:00,395.09,395.18,394.39,394.47,75639.0,375.0599,375.1454,374.3954,374.4714,75639.0
2022-03-04 10:45:00,394.43,394.76,393.98,394.28,78159.0,374.4334,374.7467,374.0062,374.291,78159.0
2022-03-04 10:50:00,394.25,394.65,394.05,394.42,33406.0,374.2625,374.6422,374.0727,374.4239,33406.0
2022-03-04 10:55:00,394.42,394.42,393.84,393.94,49649.0,374.4239,374.4239,373.8733,373.9682,49649.0
2022-03-04 11:00:00,393.96,394.33,393.7,393.83,44151.0,373.9872,374.3385,373.7404,373.8638,44151.0
2022-03-04 11:05:00,393.86,394.08,393.56,393.84,46534.0,373.8923,374.1011,373.6075,373.8733,46534.0
2022-03-04 11:10:00,393.87,393.89,393.37,393.71,38627.0,373.9018,373.9208,373.4271,373.7499,38627.0
2022-03-04 11:15:00,393.69,394.67,393.58,394.34,61172.0,373.7309,374.6612,373.6265,374.348,61172.0
2022-03-04 11:20:00,394.31,394.5,393.84,394.39,37599.0,374.3195,374.4998,373.8733,374.3954,37599.0
2022-03-04 11:25:00,394.35,394.81,394.01,394.38,68304.0,374.3574,374.7941,374.0347,374.3859,68304.0
2022-03-04 11:30:00,394.38,394.58,393.77,394.12,41199.0,374.3859,374.5758,373.8068,374.1391,41199.0
2022-03-04 11:35:00,394.1,395.05,393.5,394.91,57004.0,374.1201,375.022,373.5505,374.8891,57004.0
2022-03-04 11:40:00,394.89,395.22,394.57,394.88,49896.0,374.8701,375.1833,374.5663,374.8606,49896.0
2022-03-04 11:45:00,394.9,395.33,394.76,395.24,31360.0,374.8796,375.2878,374.7467,375.2023,31360.0
2022-03-04 11:50:00,395.29,395.29,394.69,394.79,38754.0,375.2498,375.2498,374.6802,374.7751,38754.0
2022-03-04 11:55:00,394.76,394.92,394.44,394.61,58800.0,374.7467,374.8985,374.4429,374.6043,58800.0
2022-03-04 12:00:00,394.63,394.76,394.15,394.57,45731.0,374.6232,374.7467,374.1676,374.5663,45731.0
2022-03-04 12:05:00,394.51,395.2,394.24,395.0,27299.0,374.5093,375.1644,374.253,374.9745,27299.0
2022-03-04 12:10:00,395.06,396.45,395.05,396.31,57508.0,375.0314,376.351,375.022,376.2181,57508.0
2022-03-04 12:15:00,396.3,397.07,396.24,396.46,44746.0,376.2086,376.9395,376.1516,376.3605,44746.0
2022-03-04 12:20:00,396.46,396.58,395.89,396.04,46324.0,376.3605,376.4744,375.8194,375.9618,46324.0
2022-03-04 12:25:00,396.03,396.81,395.73,396.74,28464.0,375.9523,376.6927,375.6675,376.6263,28464.0
2022-03-04 12:30:00,396.65,396.94,396.34,396.49,28925.0,376.5408,376.8161,376.2466,376.389,28925.0
2022-03-04 12:35:00,396.41,396.82,396.39,396.66,37579.0,376.313,376.7022,376.294,376.5503,37579.0
2022-03-04 12:40:00,396.69,396.78,395.84,395.91,47597.0,376.5788,376.6643,375.7719,375.8384,47597.0
2022-03-04 12:45:00,395.9,396.44,395.82,396.39,21781.0,375.8289,376.3415,375.7529,376.294,21781.0
2022-03-04 12:50:00,396.41,397.03,396.14,396.7,26594.0,376.313,376.9016,376.0567,376.5883,26594.0
2022-03-04 12:55:00,396.77,397.48,396.77,397.11,40459.0,376.6548,377.3288,376.6548,376.9775,40459.0
2022-03-04 13:00:00,397.16,398.13,397.16,398.1,64327.0,377.025,377.9458,377.025,377.9173,64327.0
2022-03-04 13:05:00,398.18,398.43,397.92,398.31,26669.0,377.9933,378.2306,377.7465,378.1167,26669.0
2022-03-04 13:10:00,398.39,398.4,397.76,397.79,117248.0,378.1926,378.2021,377.5946,377.623,117248.0
2022-03-04 13:15:00,397.76,398.04,396.88,397.18,62384.0,377.5946,377.8604,376.7592,377.044,62384.0
2022-03-04 13:20:00,397.2,397.64,396.98,396.98,59600.0,377.063,377.4807,376.8541,376.8541,59600.0
2022-03-04 13:25:00,397.08,397.32,396.96,396.98,24986.0,376.949,377.1769,376.8351,376.8541,24986.0
2022-03-04 13:30:00,397.02,397.47,397.02,397.27,26196.0,376.8921,377.3193,376.8921,377.1294,26196.0
2022-03-04 13:35:00,397.31,397.94,397.18,397.92,20558.0,377.1674,377.7654,377.044,377.7465,20558.0
2022-03-04 13:40:00,397.82,397.85,396.41,396.45,39537.0,377.6515,377.68,376.313,376.351,39537.0
2022-03-04 13:45:00,396.46,396.46,396.18,396.41,24014.0,376.3605,376.3605,376.0947,376.313,24014.0
2022-03-04 13:50:00,396.46,396.78,396.44,396.68,20119.0,376.3605,376.6643,376.3415,376.5693,20119.0
2022-03-04 13:55:00,396.79,396.8,395.63,395.73,47454.0,376.6737,376.6832,375.5726,375.6675,47454.0
2022-03-04 14:00:00,395.78,396.05,395.09,395.56,49584.0,375.7149,375.9713,375.0599,375.5061,49584.0
2022-03-04 14:05:00,395.61,395.92,395.45,395.72,67726.0,375.5536,375.8479,375.4017,375.658,67726.0
2022-03-04 14:10:00,395.67,395.67,395.22,395.32,28225.0,375.6105,375.6105,375.1833,375.2783,28225.0
2022-03-04 14:15:00,395.42,395.64,395.05,395.54,38344.0,375.3732,375.582,375.022,375.4871,38344.0
2022-03-04 14:20:00,395.57,396.69,395.46,396.6,68467.0,375.5156,376.5788,375.4112,376.4934,68467.0
2022-03-04 14:25:00,396.54,397.04,396.11,396.42,46943.0,376.4364,376.9111,376.0282,376.3225,46943.0
2022-03-04 14:30:00,396.41,396.79,396.17,396.62,26464.0,376.313,376.6737,376.0852,376.5124,26464.0
2022-03-04 14:35:00,396.64,396.76,396.13,396.45,26494.0,376.5313,376.6453,376.0472,376.351,26494.0
2022-03-04 14:40:00,396.47,396.47,395.57,395.66,48922.0,376.37,376.37,375.5156,375.601,48922.0
2022-03-04 14:45:00,395.65,395.81,395.31,395.41,46849.0,375.5915,375.7434,375.2688,375.3637,46849.0
2022-03-04 14:50:00,395.47,395.96,395.25,395.52,34662.0,375.4207,375.8858,375.2118,375.4681,34662.0
2022-03-04 14:55:00,395.51,395.72,394.62,394.66,47456.0,375.4586,375.658,374.6138,374.6517,47456.0
2022-03-04 15:00:00,394.67,395.9,394.67,395.6,47824.0,374.6612,375.8289,374.6612,375.5441,47824.0
2022-03-04 15:05:00,395.57,396.18,395.4,395.61,41812.0,375.5156,376.0947,375.3542,375.5536,41812.0
2022-03-04 15:10:00,395.62,396.06,395.08,395.16,32252.0,375.5631,375.9808,375.0504,375.1264,32252.0
2022-03-04 15:15:00,395.2,395.88,395.09,395.33,45817.0,375.1644,375.8099,375.0599,375.2878,45817.0
2022-03-04 15:20:00,395.31,395.65,394.99,395.51,51210.0,375.2688,375.5915,374.965,375.4586,51210.0
2022-03-04 15:25:00,395.5,396.61,395.43,395.98,41657.0,375.4491,376.5029,375.3827,375.9048,41657.0
2022-03-04 15:30:00,395.94,396.28,395.54,395.79,35753.0,375.8668,376.1896,375.4871,375.7244,35753.0
2022-03-04 15:35:00,395.8,396.15,394.96,395.43,48208.0,375.7339,376.0662,374.9365,375.3827,48208.0
2022-03-04 15:40:00,395.46,396.11,395.3,395.78,39485.0,375.4112,376.0282,375.2593,375.7149,39485.0
2022-03-04 15:45:00,395.78,396.44,395.28,395.4,114133.0,375.7149,376.3415,375.2403,375.3542,114133.0
2022-03-04 15:50:00,395.55,397.22,395.24,397.19,154670.0,375.4966,377.0819,375.2023,377.0535,154670.0
2022-03-04 15:55:00,397.15,397.75,397.05,397.35,315376.0,377.0155,377.5851,376.9206,377.2054,315376.0
2022-03-07 09:30:00,396.73,397.0,395.56,395.72,246054.0,376.6168,376.8731,375.5061,375.658,246054.0
2022-03-07 09:35:00,395.61,396.11,395.09,395.64,109365.0,375.5536,376.0282,375.0599,375.582,109365.0
2022-03-07 09:40:00,395.56,395.93,394.03,394.27,61725.0,375.5061,375.8573,374.0537,374.2815,61725.0
2022-03-07 09:45:00,394.27,394.84,393.7,393.99,86281.0,374.2815,374.8226,373.7404,374.0157,86281.0
2022-03-07 09:50:00,394.01,394.63,393.78,394.47,39080.0,374.0347,374.6232,373.8163,374.4714,39080.0
2022-03-07 09:55:00,394.53,395.15,393.31,393.31,56831.0,374.5283,375.1169,373.3702,373.3702,56831.0
2022-03-07 10:00:00,393.3,393.66,392.97,393.57,56077.0,373.3607,373.7024,373.0474,373.617,56077.0
2022-03-07 10:05:00,393.55,394.12,393.28,393.72,36419.0,373.598,374.1391,373.3417,373.7594,36419.0
2022-03-07 10:10:00,393.67,393.9,392.43,392.47,72138.0,373.7119,373.9303,372.5348,372.5728,72138.0
2022-03-07 10:15:00,392.49,392.94,392.44,392.48,47279.0,372.5917,373.0189,372.5443,372.5822,47279.0
2022-03-07 10:20:00,392.53,393.11,391.91,391.97,65930.0,372.6297,373.1803,372.0411,372.0981,65930.0
2022-03-07 10:25:00,391.94,392.17,391.69,391.7,96698.0,372.0696,372.288,371.8323,371.8418,96698.0
2022-03-07 10:30:00,391.69,392.26,391.41,391.96,63469.0,371.8323,372.3734,371.5665,372.0886,63469.0
2022-03-07 10:35:00,391.97,392.35,391.73,391.96,38512.0,372.0981,372.4588,371.8703,372.0886,38512.0
2022-03-07 10:40:00,391.93,392.28,391.41,391.78,45789.0,372.0601,372.3924,371.5665,371.9177,45789.0
2022-03-07 10:45:00,391.82,392.05,391.2,391.48,45772.0,371.9557,372.174,371.3671,371.6329,45772.0
2022-03-07 10:50:00,391.44,391.91,390.94,390.99,60851.0,371.595,372.0411,371.1203,371.1678,60851.0
2022-03-07 10:55:00,391.01,391.55,390.79,391.24,46116.0,371.1868,371.6994,370.9779,371.4051,46116.0
2022-03-07 11:00:00,391.23,391.46,390.9,391.26,36255.0,371.3956,371.614,371.0824,371.4241,36255.0
2022-03-07 11:05:00,391.27,392.4,391.23,392.19,61148.0,371.4336,372.5063,371.3956,372.307,61148.0
2022-03-07 11:10:00,392.16,392.5,391.71,391.85,53540.0,372.2785,372.6012,371.8513,371.9842,53540.0
2022-03-07 11:15:00,391.86,392.74,391.85,392.31,37337.0,371.9937,372.8291,371.9842,372.4209,37337.0
2022-03-07 11:20:00,392.3,392.6,391.95,391.97,37394.0,372.4114,372.6962,372.0791,372.0981,37394.0
2022-03-07 11:25:00,391.97,392.22,391.91,392.0,30268.0,372.0981,372.3354,372.0411,372.1266,30268.0
2022-03-07 11:30:00,391.98,392.1,391.0,391.05,60162.0,372.1076,372.2215,371.1773,371.2247,60162.0
2022-03-07 11:35:00,391.12,391.12,390.45,390.52,55323.0,371.2912,371.2912,370.6552,370.7216,55323.0
2022-03-07 11:40:00,390.45,390.74,390.07,390.64,62740.0,370.6552,370.9305,370.2944,370.8355,62740.0
2022-03-07 11:45:00,390.55,391.73,390.55,391.14,52224.0,370.7501,371.8703,370.7501,371.3102,52224.0
2022-03-07 11:50:00,391.13,391.2,390.63,390.64,56952.0,371.3007,371.3671,370.826,370.8355,56952.0
2022-03-07 11:55:00,390.66,390.66,389.86,389.97,72343.0,370.8545,370.8545,370.0951,370.1995,72343.0
2022-03-07 12:00:00,389.92,390.05,389.17,389.45,68769.0,370.152,370.2754,369.4401,369.7059,68769.0
2022-03-07 12:05:00,389.44,389.87,389.28,389.57,63778.0,369.6964,370.1046,369.5445,369.8198,63778.0
2022-03-07 12:10:00,389.6,389.86,389.48,389.65,63516.0,369.8483,370.0951,369.7343,369.8957,63516.0
2022-03-07 12:15:00,389.62,390.08,388.85,389.09,63572.0,369.8672,370.3039,369.1363,369.3641,63572.0
2022-03-07 12:20:00,389.11,389.33,388.15,388.32,70681.0,369.3831,369.5919,368.4718,368.6332,70681.0
2022-03-07 12:25:00,388.38,389.01,388.22,388.88,56505.0,368.6901,369.2882,368.5382,369.1648,56505.0
2022-03-07 12:30:00,388.86,388.9,388.39,388.64,58562.0,369.1458,369.1837,368.6996,368.9369,58562.0
2022-03-07 12:35:00,388.73,389.06,388.21,388.63,48179.0,369.0224,369.3356,368.5287,368.9274,48179.0
2022-03-07 12:40:00,388.66,389.15,388.61,388.7,36427.0,368.9559,369.4211,368.9084,368.9939,36427.0
2022-03-07 12:45:00,388.67,389.65,388.67,389.4,60493.0,368.9654,369.8957,368.9654,369.6584,60493.0
2022-03-07 12:50:00,389.38,390.17,388.87,388.97,71683.0,369.6394,370.3894,369.1553,369.2502,71683.0
2022-03-07 12:55:00,389.0,389.17,388.58,388.9,101672.0,369.2787,369.4401,368.88,369.1837,101672.0
2022-03-07 13:00:00,388.86,390.1,388.79,389.61,70034.0,369.1458,370.3229,369.0793,369.8578,70034.0
2022-03-07 13:05:00,389.55,390.02,389.38,389.42,40743.0,369.8008,370.247,369.6394,369.6774,40743.0
2022-03-07 13:10:00,389.41,389.44,388.61,388.77,47513.0,369.6679,369.6964,368.9084,369.0603,47513.0
2022-03-07 13:15:00,388.86,388.86,388.19,388.2,57945.0,369.1458,369.1458,368.5097,368.5192,57945.0
2022-03-07 13:20:00,388.17,388.83,388.01,388.57,98750.0,368.4908,369.1173,368.3389,368.8705,98750.0
2022-03-07 13:25:00,388.6,389.18,388.59,388.8,52736.0,368.899,369.4496,368.8895,369.0888,52736.0
2022-03-07 13:30:00,388.79,389.36,388.54,388.6,40228.0,369.0793,369.6204,368.842,368.899,40228.0
2022-03-07 13:35:00,388.66,389.6,388.61,389.44,52426.0,368.9559,369.8483,368.9084,369.6964,52426.0
2022-03-07 13:40:00,389.45,389.85,389.09,389.15,43555.0,369.7059,370.0856,369.3641,369.4211,43555.0
2022-03-07 13:45:00,389.13,389.4,388.76,388.83,27483.0,369.4021,369.6584,369.0508,369.1173,27483.0
2022-03-07 13:50:00,388.9,389.26,388.59,388.78,42346.0,369.1837,369.5255,368.8895,369.0698,42346.0
2022-03-07 13:55:00,388.65,388.79,388.42,388.62,41006.0,368.9464,369.0793,368.7281,368.9179,41006.0
2022-03-07 14:00:00,388.59,389.02,388.25,388.28,38405.0,368.8895,369.2977,368.5667,368.5952,38405.0
2022-03-07 14:05:00,388.36,388.96,388.0,388.76,91216.0,368.6711,369.2407,368.3294,369.0508,91216.0
2022-03-07 14:10:00,388.74,389.46,388.73,389.24,76713.0,369.0319,369.7154,369.0224,369.5065,76713.0
2022-03-07 14:15:00,389.28,389.71,388.98,389.63,62139.0,369.5445,369.9527,369.2597,369.8767,62139.0
2022-03-07 14:20:00,389.61,389.66,388.53,388.75,60027.0,369.8578,369.9052,368.8325,369.0414,60027.0
2022-03-07 14:25:00,388.68,389.07,388.63,388.67,60031.0,368.9749,369.3451,368.9274,368.9654,60031.0
2022-03-07 14:30:00,388.66,388.89,388.24,388.33,51177.0,368.9559,369.1743,368.5572,368.6426,51177.0
2022-03-07 14:35:00,388.32,388.69,388.23,388.69,36047.0,368.6332,368.9844,368.5477,368.9844,36047.0
2022-03-07 14:40:00,388.71,388.76,387.58,387.79,130715.0,369.0034,369.0508,367.9307,368.13,130715.0
2022-03-07 14:45:00,387.8,388.23,387.58,388.15,52800.0,368.1395,368.5477,367.9307,368.4718,52800.0
2022-03-07 14:50:00,388.15,388.31,387.31,387.4,50395.0,368.4718,368.6237,367.6744,367.7598,50395.0
2022-03-07 14:55:00,387.47,388.32,387.46,387.74,72406.0,367.8262,368.6332,367.8168,368.0826,72406.0
2022-03-07 15:00:00,387.74,388.01,387.31,387.59,56313.0,368.0826,368.3389,367.6744,367.9402,56313.0
2022-03-07 15:05:00,387.47,387.61,387.07,387.34,77699.0,367.8262,367.9591,367.4465,367.7028,77699.0
2022-03-07 15:10:00,387.33,387.5,386.62,386.82,121777.0,367.6933,367.8547,367.0193,367.2092,121777.0
2022-03-07 15:15:00,386.78,387.15,386.45,386.85,128023.0,367.1712,367.5225,366.858,367.2377,128023.0
2022-03-07 15:20:00,386.92,387.4,386.81,387.07,83329.0,367.3041,367.7598,367.1997,367.4465,83329.0
2022-03-07 15:25:00,387.04,387.92,387.04,387.58,151117.0,367.418,368.2534,367.418,367.9307,151117.0
2022-03-07 15:30:00,387.56,387.56,386.74,387.0,132012.0,367.9117,367.9117,367.1333,367.3801,132012.0
2022-03-07 15:35:00,387.0,387.06,386.52,386.55,107444.0,367.3801,367.437,366.9244,366.9529,107444.0
2022-03-07 15:40:00,386.52,387.57,386.5,387.36,149744.0,366.9244,367.9212,366.9054,367.7218,149744.0
2022-03-07 15:45:00,387.3,387.3,386.17,386.32,222958.0,367.6649,367.6649,366.5922,366.7345,222958.0
2022-03-07 15:50:00,386.35,386.87,385.68,385.75,284922.0,366.763,367.2567,366.127,366.1934,284922.0
2022-03-07 15:55:00,385.76,386.68,385.56,385.62,441107.0,366.2029,367.0763,366.0131,366.07,441107.0
2022-03-08 09:30:00,385.77,386.54,385.07,385.21,323044.0,366.2124,366.9434,365.5479,365.6808,323044.0
2022-03-08 09:35:00,385.18,387.18,384.66,384.68,227557.0,365.6523,367.5509,365.1587,365.1777,227557.0
2022-03-08 09:40:00,384.64,387.04,384.07,386.59,177343.0,365.1397,367.418,364.5986,366.9909,177343.0
2022-03-08 09:45:00,386.57,387.15,385.78,385.98,119097.0,366.9719,367.5225,366.2219,366.4118,119097.0
2022-03-08 09:50:00,385.85,386.48,384.65,384.88,116814.0,366.2884,366.8864,365.1492,365.3676,116814.0
2022-03-08 09:55:00,384.92,385.17,384.46,384.88,70071.0,365.4055,365.6428,364.9688,365.3676,70071.0
2022-03-08 10:00:00,384.76,384.76,382.96,383.19,131649.0,365.2536,365.2536,363.5449,363.7632,131649.0
2022-03-08 10:05:00,383.19,383.34,382.31,382.4,145935.0,363.7632,363.9056,362.9278,363.0133,145935.0
2022-03-08 10:10:00,382.4,383.21,382.22,383.11,76419.0,363.0133,363.7822,362.8424,363.6873,76419.0
2022-03-08 10:15:00,383.01,385.24,382.97,385.05,112131.0,363.5924,365.7093,363.5544,365.5289,112131.0
2022-03-08 10:20:00,385.09,385.4,383.69,383.7,63209.0,365.5669,365.8612,364.2379,364.2474,63209.0
2022-03-08 10:25:00,383.71,383.71,382.75,382.76,74788.0,364.2569,364.2569,363.3455,363.355,74788.0
2022-03-08 10:30:00,382.76,383.61,381.89,382.09,67554.0,363.355,364.1619,362.5291,362.719,67554.0
2022-03-08 10:35:00,382.12,382.84,382.01,382.53,47488.0,362.7475,363.431,362.6431,363.1367,47488.0
2022-03-08 10:40:00,382.58,383.41,382.31,383.36,48244.0,363.1842,363.9721,362.9278,363.9246,48244.0
2022-03-08 10:45:00,383.38,383.92,382.87,383.91,57960.0,363.9436,364.4562,363.4595,364.4467,57960.0
2022-03-08 10:50:00,383.72,385.14,382.96,384.88,74164.0,364.2664,365.6144,363.5449,365.3676,74164.0
2022-03-08 10:55:00,384.85,385.62,384.42,385.38,102207.0,365.3391,366.07,364.9309,365.8422,102207.0
2022-03-08 11:00:00,385.52,385.87,384.69,385.75,70257.0,365.9751,366.3074,365.1872,366.1934,70257.0
2022-03-08 11:05:00,385.71,385.78,383.87,384.25,68363.0,366.1555,366.2219,364.4088,364.7695,68363.0
2022-03-08 11:10:00,384.38,384.8,383.9,384.57,46913.0,364.8929,365.2916,364.4372,365.0733,46913.0
2022-03-08 11:15:00,384.6,384.71,383.67,384.42,59877.0,365.1017,365.2062,364.2189,364.9309,59877.0
2022-03-08 11:20:00,384.52,384.65,383.25,383.36,58659.0,365.0258,365.1492,363.8202,363.9246,58659.0
2022-03-08 11:25:00,383.39,383.66,382.77,383.09,73578.0,363.9531,364.2094,363.3645,363.6683,73578.0
2022-03-08 11:30:00,383.04,383.17,381.64,382.36,90376.0,363.6208,363.7442,362.2918,362.9753,90376.0
2022-03-08 11:35:00,382.48,382.84,382.15,382.33,53448.0,363.0892,363.431,362.776,362.9468,53448.0
2022-03-08 11:40:00,382.36,383.0,381.93,382.37,61623.0,362.9753,363.5829,362.5671,362.9848,61623.0
2022-03-08 11:45:00,382.45,384.26,382.33,383.92,81537.0,363.0607,364.779,362.9468,364.4562,81537.0
2022-03-08 11:50:00,383.92,384.54,383.64,384.4,58174.0,364.4562,365.0448,364.1904,364.9119,58174.0
2022-03-08 11:55:00,384.43,384.86,383.87,384.21,50810.0,364.9404,365.3486,364.4088,364.7315,50810.0
2022-03-08 12:00:00,384.24,386.1,384.0,385.79,90548.0,364.76,366.5257,364.5322,366.2314,90548.0
2022-03-08 12:05:00,385.87,387.07,385.84,386.7,142080.0,366.3074,367.4465,366.2789,367.0953,142080.0
2022-03-08 12:10:00,386.68,388.85,386.68,388.85,148876.0,367.0763,369.1363,367.0763,369.1363,148876.0
2022-03-08 12:15:00,388.88,390.34,388.39,389.98,165506.0,369.1648,370.5507,368.6996,370.209,165506.0
2022-03-08 12:20:00,389.96,390.17,388.49,388.63,94829.0,370.19,370.3894,368.7945,368.9274,94829.0
2022-03-08 12:25:00,388.66,389.86,387.88,389.61,109779.0,368.9559,370.0951,368.2155,369.8578,109779.0
2022-03-08 12:30:00,389.61,390.46,388.91,390.33,83770.0,369.8578,370.6647,369.1932,370.5412,83770.0
2022-03-08 12:35:00,390.43,390.66,389.6,390.6,105033.0,370.6362,370.8545,369.8483,370.7976,105033.0
2022-03-08 12:40:00,390.47,391.0,389.77,390.72,110803.0,370.6742,371.1773,370.0096,370.9115,110803.0
2022-03-08 12:45:00,390.66,391.12,390.15,390.62,115686.0,370.8545,371.2912,370.3704,370.8165,115686.0
2022-03-08 12:50:00,390.63,391.22,389.65,391.21,99116.0,370.826,371.3861,369.8957,371.3766,99116.0
2022-03-08 12:55:00,391.22,391.22,390.55,390.86,72344.0,371.3861,371.3861,370.7501,371.0444,72344.0
2022-03-08 13:00:00,390.87,392.18,390.87,392.13,86553.0,371.0539,372.2975,371.0539,372.25,86553.0
2022-03-08 13:05:00,392.16,392.65,391.82,392.51,69636.0,372.2785,372.7436,371.9557,372.6107,69636.0
2022-03-08 13:10:00,392.57,392.74,391.85,391.88,61037.0,372.6677,372.8291,371.9842,372.0127,61037.0
2022-03-08 13:15:00,391.92,392.34,391.68,392.12,63404.0,372.0506,372.4493,371.8228,372.2405,63404.0
2022-03-08 13:20:00,392.1,392.11,390.65,390.71,86709.0,372.2215,372.231,370.845,370.902,86709.0
2022-03-08 13:25:00,390.69,390.75,389.35,389.58,99592.0,370.883,370.94,369.6109,369.8293,99592.0
2022-03-08 13:30:00,389.53,389.53,387.92,388.44,68719.0,369.7818,369.7818,368.2534,368.7471,68719.0
2022-03-08 13:35:00,388.5,388.73,387.81,388.09,48752.0,368.804,369.0224,368.149,368.4148,48752.0
2022-03-08 13:40:00,388.17,388.17,387.05,387.95,72464.0,368.4908,368.4908,367.4275,368.2819,72464.0
2022-03-08 13:45:00,388.04,388.08,386.74,387.14,87811.0,368.3673,368.4053,367.1333,367.513,87811.0
2022-03-08 13:50:00,387.09,387.2,386.2,386.36,55457.0,367.4655,367.5699,366.6206,366.7725,55457.0
2022-03-08 13:55:00,386.36,386.43,385.57,385.61,67836.0,366.7725,366.839,366.0226,366.0605,67836.0
2022-03-08 14:00:00,385.56,385.82,384.16,384.85,78562.0,366.0131,366.2599,364.6841,365.3391,78562.0
2022-03-08 14:05:00,384.85,386.18,384.64,385.73,51392.0,365.3391,366.6016,365.1397,366.1745,51392.0
2022-03-08 14:10:00,385.7,385.73,384.52,385.29,33603.0,366.146,366.1745,365.0258,365.7568,33603.0
2022-03-08 14:15:00,385.23,385.85,384.87,385.3,32028.0,365.6998,366.2884,365.3581,365.7663,32028.0
2022-03-08 14:20:00,385.38,386.09,384.34,385.84,76213.0,365.8422,366.5162,364.8549,366.2789,76213.0
2022-03-08 14:25:00,385.8,387.04,385.59,386.83,68479.0,366.2409,367.418,366.0416,367.2187,68479.0
2022-03-08 14:30:00,386.81,387.21,385.83,385.97,92432.0,367.1997,367.5794,366.2694,366.4023,92432.0
2022-03-08 14:35:00,386.09,387.44,386.08,387.2,53026.0,366.5162,367.7978,366.5067,367.5699,53026.0
2022-03-08 14:40:00,387.17,387.4,386.35,387.31,53088.0,367.5415,367.7598,366.763,367.6744,53088.0
2022-03-08 14:45:00,387.47,388.54,387.47,388.47,33615.0,367.8262,368.842,367.8262,368.7755,33615.0
2022-03-08 14:50:00,388.37,388.62,387.4,387.51,43595.0,368.6806,368.9179,367.7598,367.8642,43595.0
2022-03-08 14:55:00,387.61,388.11,386.93,387.45,35663.0,367.9591,368.4338,367.3136,367.8073,35663.0
2022-03-08 15:00:00,387.45,389.37,387.32,389.15,54236.0,367.8073,369.6299,367.6838,369.4211,54236.0
2022-03-08 15:05:00,389.06,389.11,388.37,388.58,40655.0,369.3356,369.3831,368.6806,368.88,40655.0
2022-03-08 15:10:00,388.76,388.84,387.27,388.17,55156.0,369.0508,369.1268,367.6364,368.4908,55156.0
2022-03-08 15:15:00,388.09,388.28,387.38,387.58,33624.0,368.4148,368.5952,367.7408,367.9307,33624.0
2022-03-08 15:20:00,387.61,387.66,386.64,387.17,86270.0,367.9591,368.0066,367.0383,367.5415,86270.0
2022-03-08 15:25:00,387.23,387.25,385.14,385.21,76088.0,367.5984,367.6174,365.6144,365.6808,76088.0
2022-03-08 15:30:00,385.28,385.4,383.78,384.05,75578.0,365.7473,365.8612,364.3233,364.5796,75578.0
2022-03-08 15:35:00,384.0,385.05,383.79,385.04,54611.0,364.5322,365.5289,364.3328,365.5194,54611.0
2022-03-08 15:40:00,385.04,385.5,383.85,383.88,65125.0,365.5194,365.9561,364.3898,364.4182,65125.0
2022-03-08 15:45:00,384.05,384.58,383.47,383.65,64521.0,364.5796,365.0828,364.029,364.1999,64521.0
2022-03-08 15:50:00,383.54,385.33,383.47,383.93,108919.0,364.0955,365.7947,364.029,364.4657,108919.0
2022-03-08 15:55:00,384.0,384.02,382.67,382.7,178767.0,364.5322,364.5512,363.2696,363.2981,178767.0
2022-03-09 09:30:00,390.86,391.0,390.0,390.34,249498.0,371.0444,371.1773,370.228,370.5507,249498.0
2022-03-09 09:35:00,390.35,390.77,389.67,390.57,79056.0,370.5602,370.9589,369.9147,370.7691,79056.0
2022-03-09 09:40:00,390.63,391.37,390.08,390.18,120155.0,370.826,371.5285,370.3039,370.3989,120155.0
2022-03-09 09:45:00,390.22,390.87,389.98,390.36,72974.0,370.4368,371.0539,370.209,370.5697,72974.0
2022-03-09 09:50:00,390.39,390.56,388.72,389.18,61327.0,370.5982,370.7596,369.0129,369.4496,61327.0
2022-03-09 09:55:00,389.21,390.15,388.97,389.89,53506.0,369.478,370.3704,369.2502,370.1236,53506.0
2022-03-09 10:00:00,389.99,391.69,389.77,391.29,87552.0,370.2185,371.8323,370.0096,371.4526,87552.0
2022-03-09 10:05:00,391.23,391.51,390.9,391.23,49880.0,371.3956,371.6614,371.0824,371.3956,49880.0
2022-03-09 10:10:00,391.25,391.44,391.08,391.42,72419.0,371.4146,371.595,371.2532,371.576,72419.0
2022-03-09 10:15:00,391.5,391.97,390.56,391.2,102403.0,371.6519,372.0981,370.7596,371.3671,102403.0
2022-03-09 10:20:00,391.14,391.73,390.98,391.63,35379.0,371.3102,371.8703,371.1583,371.7753,35379.0
2022-03-09 10:25:00,391.65,391.68,390.75,391.39,48645.0,371.7943,371.8228,370.94,371.5475,48645.0
2022-03-09 10:30:00,391.42,391.6,390.84,391.44,60823.0,371.576,371.7469,371.0254,371.595,60823.0
2022-03-09 10:35:00,391.47,391.93,391.27,391.73,50196.0,371.6235,372.0601,371.4336,371.8703,50196.0
2022-03-09 10:40:00,391.73,391.92,391.37,391.37,37732.0,371.8703,372.0506,371.5285,371.5285,37732.0
2022-03-09 10:45:00,391.39,391.78,391.23,391.71,30310.0,371.5475,371.9177,371.3956,371.8513,30310.0
2022-03-09 10:50:00,391.73,391.97,391.16,391.55,43693.0,371.8703,372.0981,371.3292,371.6994,43693.0
2022-03-09 10:55:00,391.53,392.5,391.53,392.15,58034.0,371.6804,372.6012,371.6804,372.269,58034.0
2022-03-09 11:00:00,392.27,392.29,391.27,391.32,24264.0,372.3829,372.4019,371.4336,371.4811,24264.0
2022-03-09 11:05:00,391.4,392.01,391.31,391.51,122823.0,371.557,372.1361,371.4716,371.6614,122823.0
2022-03-09 11:10:00,391.53,391.59,390.8,390.91,47715.0,371.6804,371.7374,370.9874,371.0918,47715.0
2022-03-09 11:15:00,390.9,391.44,390.47,391.44,52829.0,371.0824,371.595,370.6742,371.595,52829.0
2022-03-09 11:20:00,391.42,391.85,391.36,391.55,35044.0,371.576,371.9842,371.519,371.6994,35044.0
2022-03-09 11:25:00,391.64,391.64,391.0,391.08,34531.0,371.7848,371.7848,371.1773,371.2532,34531.0
2022-03-09 11:30:00,391.08,392.29,391.08,392.25,72832.0,371.2532,372.4019,371.2532,372.3639,72832.0
2022-03-09 11:35:00,392.22,392.58,391.67,392.07,57788.0,372.3354,372.6772,371.8133,372.193,57788.0
2022-03-09 11:40:00,392.11,392.53,391.95,392.5,17516.0,372.231,372.6297,372.0791,372.6012,17516.0
2022-03-09 11:45:00,392.38,392.63,392.23,392.63,17105.0,372.4873,372.7246,372.3449,372.7246,17105.0
2022-03-09 11:50:00,392.51,392.6,392.11,392.5,23763.0,372.6107,372.6962,372.231,372.6012,23763.0
2022-03-09 11:55:00,392.6,393.01,392.44,392.9,37138.0,372.6962,373.0854,372.5443,372.981,37138.0
2022-03-09 12:00:00,392.91,393.31,392.74,392.89,41255.0,372.9904,373.3702,372.8291,372.9715,41255.0
2022-03-09 12:05:00,392.88,393.0,392.67,392.8,21765.0,372.962,373.0759,372.7626,372.886,21765.0
2022-03-09 12:10:00,392.83,393.04,392.51,393.0,28921.0,372.9145,373.1139,372.6107,373.0759,28921.0
2022-03-09 12:15:00,393.02,393.14,392.86,392.9,90987.0,373.0949,373.2088,372.943,372.981,90987.0
2022-03-09 12:20:00,392.95,393.45,392.57,392.81,67847.0,373.0284,373.5031,372.6677,372.8955,67847.0
2022-03-09 12:25:00,392.8,393.25,392.36,393.06,21137.0,372.886,373.3132,372.4683,373.1328,21137.0
2022-03-09 12:30:00,393.21,393.44,393.1,393.42,35962.0,373.2752,373.4936,373.1708,373.4746,35962.0
2022-03-09 12:35:00,393.45,394.14,393.44,393.93,48180.0,373.5031,374.1581,373.4936,373.9587,48180.0
2022-03-09 12:40:00,393.97,393.99,393.39,393.57,19300.0,373.9967,374.0157,373.4461,373.617,19300.0
2022-03-09 12:45:00,393.57,393.95,393.26,393.94,22425.0,373.617,373.9777,373.3227,373.9682,22425.0
2022-03-09 12:50:00,393.83,393.87,393.63,393.66,24797.0,373.8638,373.9018,373.6739,373.7024,24797.0
2022-03-09 12:55:00,393.69,393.91,393.5,393.81,25533.0,373.7309,373.9398,373.5505,373.8448,25533.0
2022-03-09 13:00:00,393.83,393.83,392.91,392.91,37225.0,373.8638,373.8638,372.9904,372.9904,37225.0
2022-03-09 13:05:00,392.86,393.25,392.81,393.01,35069.0,372.943,373.3132,372.8955,373.0854,35069.0
2022-03-09 13:10:00,392.98,393.57,392.94,393.52,32266.0,373.0569,373.617,373.0189,373.5695,32266.0
2022-03-09 13:15:00,393.51,393.76,393.31,393.32,27602.0,373.56,373.7974,373.3702,373.3797,27602.0
2022-03-09 13:20:00,393.37,393.64,393.31,393.54,13249.0,373.4271,373.6834,373.3702,373.5885,13249.0
2022-03-09 13:25:00,393.65,393.83,393.43,393.75,21488.0,373.6929,373.8638,373.4841,373.7879,21488.0
2022-03-09 13:30:00,393.79,393.79,392.97,393.02,31773.0,373.8258,373.8258,373.0474,373.0949,31773.0
2022-03-09 13:35:00,393.04,393.39,392.91,393.07,25713.0,373.1139,373.4461,372.9904,373.1423,25713.0
2022-03-09 13:40:00,393.12,393.29,392.51,392.6,44014.0,373.1898,373.3512,372.6107,372.6962,44014.0
2022-03-09 13:45:00,392.61,392.65,391.92,392.17,31812.0,372.7057,372.7436,372.0506,372.288,31812.0
2022-03-09 13:50:00,392.14,392.81,391.96,392.44,37230.0,372.2595,372.8955,372.0886,372.5443,37230.0
2022-03-09 13:55:00,392.42,392.51,392.15,392.29,29543.0,372.5253,372.6107,372.269,372.4019,29543.0
2022-03-09 14:00:00,392.33,393.24,392.19,393.22,47082.0,372.4399,373.3037,372.307,373.2847,47082.0
2022-03-09 14:05:00,393.18,393.26,392.7,392.84,30102.0,373.2468,373.3227,372.7911,372.924,30102.0
2022-03-09 14:10:00,392.83,393.02,392.36,392.66,46150.0,372.9145,373.0949,372.4683,372.7531,46150.0
2022-03-09 14:15:00,392.67,392.89,392.2,392.55,27970.0,372.7626,372.9715,372.3164,372.6487,27970.0
2022-03-09 14:20:00,392.49,393.04,392.44,392.63,24002.0,372.5917,373.1139,372.5443,372.7246,24002.0
2022-03-09 14:25:00,392.59,392.85,392.48,392.77,20844.0,372.6867,372.9335,372.5822,372.8575,20844.0
2022-03-09 14:30:00,392.91,393.3,392.78,393.26,37263.0,372.9904,373.3607,372.867,373.3227,37263.0
2022-03-09 14:35:00,393.23,393.47,393.09,393.21,29876.0,373.2942,373.5221,373.1613,373.2752,29876.0
2022-03-09 14:40:00,393.26,393.52,393.05,393.23,52269.0,373.3227,373.5695,373.1234,373.2942,52269.0
2022-03-09 14:45:00,393.3,393.44,392.7,392.96,42427.0,373.3607,373.4936,372.7911,373.0379,42427.0
2022-03-09 14:50:00,392.97,393.59,392.66,392.68,34572.0,373.0474,373.636,372.7531,372.7721,34572.0
2022-03-09 14:55:00,392.67,393.22,392.66,392.83,47926.0,372.7626,373.2847,372.7531,372.9145,47926.0
2022-03-09 15:00:00,392.84,393.18,392.8,393.17,42476.0,372.924,373.2468,372.886,373.2373,42476.0
2022-03-09 15:05:00,393.16,394.05,393.1,394.04,71475.0,373.2278,374.0727,373.1708,374.0632,71475.0
2022-03-09 15:10:00,394.09,394.39,393.83,394.11,93518.0,374.1106,374.3954,373.8638,374.1296,93518.0
2022-03-09 15:15:00,394.22,394.37,393.65,393.98,43065.0,374.234,374.3764,373.6929,374.0062,43065.0
2022-03-09 15:20:00,393.99,394.45,393.9,394.22,109044.0,374.0157,374.4524,373.9303,374.234,109044.0
2022-03-09 15:25:00,394.21,394.3,393.86,394.18,40076.0,374.2245,374.31,373.8923,374.1961,40076.0
2022-03-09 15:30:00,394.21,394.85,394.21,394.5,75864.0,374.2245,374.8321,374.2245,374.4998,75864.0
2022-03-09 15:35:00,394.39,394.55,393.8,393.81,51891.0,374.3954,374.5473,373.8353,373.8448,51891.0
2022-03-09 15:40:00,393.83,394.32,393.72,394.05,62212.0,373.8638,374.329,373.7594,374.0727,62212.0
2022-03-09 15:45:00,394.06,394.37,393.27,393.44,98243.0,374.0821,374.3764,373.3322,373.4936,98243.0
2022-03-09 15:50:00,393.54,393.94,392.5,393.09,142018.0,373.5885,373.9682,372.6012,373.1613,142018.0
2022-03-09 15:55:00,393.07,393.1,392.21,392.92,256613.0,373.1423,373.1708,372.3259,372.9999,256613.0
2022-03-10 09:30:00,388.39,389.13,388.09,388.78,314309.0,368.6996,369.4021,368.4148,369.0698,314309.0
2022-03-10 09:35:00,388.74,388.83,387.98,388.07,129065.0,369.0319,369.1173,368.3104,368.3958,129065.0
2022-03-10 09:40:00,388.06,389.23,388.05,388.65,86314.0,368.3863,369.497,368.3768,368.9464,86314.0
2022-03-10 09:45:00,388.66,389.02,388.23,388.23,52705.0,368.9559,369.2977,368.5477,368.5477,52705.0
2022-03-10 09:50:00,388.27,389.09,388.03,389.03,75049.0,368.5857,369.3641,368.3579,369.3072,75049.0
2022-03-10 09:55:00,388.99,390.69,388.98,390.3,78389.0,369.2692,370.883,369.2597,370.5128,78389.0
2022-03-10 10:00:00,390.26,390.36,389.21,389.38,89997.0,370.4748,370.5697,369.478,369.6394,89997.0
2022-03-10 10:05:00,389.39,389.92,389.29,389.8,69476.0,369.6489,370.152,369.554,370.0381,69476.0
2022-03-10 10:10:00,389.75,390.17,389.35,389.88,78452.0,369.9907,370.3894,369.6109,370.1141,78452.0
2022-03-10 10:15:00,389.86,390.93,389.75,390.84,98402.0,370.0951,371.1108,369.9907,371.0254,98402.0
2022-03-10 10:20:00,390.87,390.87,389.59,389.84,88775.0,371.0539,371.0539,369.8388,370.0761,88775.0
2022-03-10 10:25:00,389.88,390.28,388.99,389.02,66084.0,370.1141,370.4938,369.2692,369.2977,66084.0
2022-03-10 10:30:00,389.02,389.43,388.18,388.22,89270.0,369.2977,369.6869,368.5002,368.5382,89270.0
2022-03-10 10:35:00,388.23,388.63,388.05,388.62,37385.0,368.5477,368.9274,368.3768,368.9179,37385.0
2022-03-10 10:40:00,388.59,388.96,388.48,388.59,30349.0,368.8895,369.2407,368.785,368.8895,30349.0
2022-03-10 10:45:00,388.58,389.29,388.37,389.11,49025.0,368.88,369.554,368.6806,369.3831,49025.0
2022-03-10 10:50:00,389.06,389.06,387.93,387.99,53657.0,369.3356,369.3356,368.2629,368.3199,53657.0
2022-03-10 10:55:00,387.95,388.02,387.5,387.77,53008.0,368.2819,368.3484,367.8547,368.111,53008.0
2022-03-10 11:00:00,387.73,387.73,387.24,387.38,52022.0,368.0731,368.0731,367.6079,367.7408,52022.0
2022-03-10 11:05:00,387.41,387.56,387.0,387.36,51100.0,367.7693,367.9117,367.3801,367.7218,51100.0
2022-03-10 11:10:00,387.37,387.77,387.2,387.71,37533.0,367.7313,368.111,367.5699,368.0541,37533.0
2022-03-10 11:15:00,387.62,387.63,387.21,387.45,52619.0,367.9686,367.9781,367.5794,367.8073,52619.0
2022-03-10 11:20:00,387.45,387.84,386.96,387.16,70349.0,367.8073,368.1775,367.3421,367.532,70349.0
2022-03-10 11:25:00,387.17,387.18,386.58,386.82,75514.0,367.5415,367.5509,366.9814,367.2092,75514.0
2022-03-10 11:30:00,386.81,387.04,386.66,386.8,36235.0,367.1997,367.418,367.0573,367.1902,36235.0
2022-03-10 11:35:00,386.82,387.03,386.63,386.69,33008.0,367.2092,367.4086,367.0288,367.0858,33008.0
2022-03-10 11:40:00,386.69,387.3,386.53,387.27,45388.0,367.0858,367.6649,366.9339,367.6364,45388.0
2022-03-10 11:45:00,387.28,387.28,386.81,387.17,36137.0,367.6459,367.6459,367.1997,367.5415,36137.0
2022-03-10 11:50:00,387.18,387.84,387.09,387.64,37288.0,367.5509,368.1775,367.4655,367.9876,37288.0
2022-03-10 11:55:00,387.66,387.95,387.47,387.87,40688.0,368.0066,368.2819,367.8262,368.206,40688.0
2022-03-10 12:00:00,387.83,388.2,387.73,388.03,58670.0,368.168,368.5192,368.0731,368.3579,58670.0
2022-03-10 12:05:00,388.06,388.26,387.7,387.75,24136.0,368.3863,368.5762,368.0446,368.092,24136.0
2022-03-10 12:10:00,387.77,388.02,387.67,388.02,26295.0,368.111,368.3484,368.0161,368.3484,26295.0
2022-03-10 12:15:00,388.0,388.16,387.85,388.07,26863.0,368.3294,368.4813,368.187,368.3958,26863.0
2022-03-10 12:20:00,388.11,388.94,387.98,388.91,43619.0,368.4338,369.2217,368.3104,369.1932,43619.0
2022-03-10 12:25:00,388.9,389.01,388.63,388.76,27254.0,369.1837,369.2882,368.9274,369.0508,27254.0
2022-03-10 12:30:00,388.73,388.75,388.23,388.26,29415.0,369.0224,369.0414,368.5477,368.5762,29415.0
2022-03-10 12:35:00,388.25,388.29,387.74,387.74,42670.0,368.5667,368.6047,368.0826,368.0826,42670.0
2022-03-10 12:40:00,387.72,387.77,387.4,387.59,58068.0,368.0636,368.111,367.7598,367.9402,58068.0
2022-03-10 12:45:00,387.51,387.87,387.45,387.81,35216.0,367.8642,368.206,367.8073,368.149,35216.0
2022-03-10 12:50:00,387.77,387.86,387.16,387.31,71185.0,368.111,368.1965,367.532,367.6744,71185.0
2022-03-10 12:55:00,387.33,387.57,387.33,387.46,44813.0,367.6933,367.9212,367.6933,367.8168,44813.0
2022-03-10 13:00:00,387.41,387.9,387.14,387.15,18384.0,367.7693,368.2344,367.513,367.5225,18384.0
2022-03-10 13:05:00,387.15,387.63,387.13,387.5,49430.0,367.5225,367.9781,367.5035,367.8547,49430.0
2022-03-10 13:10:00,387.51,388.06,387.42,387.7,30460.0,367.8642,368.3863,367.7788,368.0446,30460.0
2022-03-10 13:15:00,387.68,388.48,387.54,388.42,32836.0,368.0256,368.785,367.8927,368.7281,32836.0
2022-03-10 13:20:00,388.36,388.55,388.0,388.22,20134.0,368.6711,368.8515,368.3294,368.5382,20134.0
2022-03-10 13:25:00,388.18,388.47,387.93,388.31,18599.0,368.5002,368.7755,368.2629,368.6237,18599.0
2022-03-10 13:30:00,388.28,388.66,388.05,388.58,32739.0,368.5952,368.9559,368.3768,368.88,32739.0
2022-03-10 13:35:00,388.55,388.83,388.26,388.31,81679.0,368.8515,369.1173,368.5762,368.6237,81679.0
2022-03-10 13:40:00,388.38,388.57,388.13,388.31,33955.0,368.6901,368.8705,368.4528,368.6237,33955.0
2022-03-10 13:45:00,388.38,389.54,388.37,389.5,43229.0,368.6901,369.7913,368.6806,369.7533,43229.0
2022-03-10 13:50:00,389.52,389.65,389.16,389.27,42978.0,369.7723,369.8957,369.4306,369.535,42978.0
2022-03-10 13:55:00,389.27,389.6,389.06,389.32,32293.0,369.535,369.8483,369.3356,369.5825,32293.0
2022-03-10 14:00:00,389.31,390.63,389.18,390.6,81263.0,369.573,370.826,369.4496,370.7976,81263.0
2022-03-10 14:05:00,390.63,390.99,389.89,389.94,68984.0,370.826,371.1678,370.1236,370.171,68984.0
2022-03-10 14:10:00,389.94,390.13,389.73,389.99,36029.0,370.171,370.3514,369.9717,370.2185,36029.0
2022-03-10 14:15:00,390.01,390.64,389.85,390.33,41164.0,370.2375,370.8355,370.0856,370.5412,41164.0
2022-03-10 14:20:00,390.31,390.52,389.92,389.93,28892.0,370.5223,370.7216,370.152,370.1615,28892.0
2022-03-10 14:25:00,389.97,390.73,389.97,390.53,42951.0,370.1995,370.921,370.1995,370.7311,42951.0
2022-03-10 14:30:00,390.68,391.11,390.46,390.67,52684.0,370.8735,371.2817,370.6647,370.864,52684.0
2022-03-10 14:35:00,390.68,391.06,390.47,390.72,42318.0,370.8735,371.2342,370.6742,370.9115,42318.0
2022-03-10 14:40:00,390.75,390.92,390.25,390.25,53761.0,370.94,371.1013,370.4653,370.4653,53761.0
2022-03-10 14:45:00,390.25,391.47,390.25,391.41,68145.0,370.4653,371.6235,370.4653,371.5665,68145.0
2022-03-10 14:50:00,391.45,391.7,391.18,391.2,27145.0,371.6045,371.8418,371.3482,371.3671,27145.0
2022-03-10 14:55:00,391.22,391.53,391.15,391.3,41611.0,371.3861,371.6804,371.3197,371.4621,41611.0
2022-03-10 15:00:00,391.37,391.4,390.46,390.52,83296.0,371.5285,371.557,370.6647,370.7216,83296.0
2022-03-10 15:05:00,390.51,390.78,389.97,390.32,53804.0,370.7121,370.9684,370.1995,370.5318,53804.0
2022-03-10 15:10:00,390.35,390.99,390.24,390.86,47802.0,370.5602,371.1678,370.4558,371.0444,47802.0
2022-03-10 15:15:00,390.88,391.19,390.6,390.73,45623.0,371.0634,371.3576,370.7976,370.921,45623.0
2022-03-10 15:20:00,390.78,391.02,389.88,390.12,69468.0,370.9684,371.1963,370.1141,370.3419,69468.0
2022-03-10 15:25:00,390.1,390.67,390.0,390.61,54210.0,370.3229,370.864,370.228,370.8071,54210.0
2022-03-10 15:30:00,390.63,390.9,390.36,390.68,38240.0,370.826,371.0824,370.5697,370.8735,38240.0
2022-03-10 15:35:00,390.63,390.78,389.94,390.34,49307.0,370.826,370.9684,370.171,370.5507,49307.0
2022-03-10 15:40:00,390.37,391.14,390.37,390.63,69448.0,370.5792,371.3102,370.5792,370.826,69448.0
2022-03-10 15:45:00,390.59,390.95,390.15,390.59,78527.0,370.7881,371.1298,370.3704,370.7881,78527.0
2022-03-10 15:50:00,390.6,392.01,390.59,391.63,231509.0,370.7976,372.1361,370.7881,371.7753,231509.0
2022-03-10 15:55:00,391.63,391.78,390.9,391.15,285826.0,371.7753,371.9177,371.0824,371.3197,285826.0
2022-03-11 09:30:00,393.62,394.19,393.45,393.67,151692.0,373.6645,374.2056,373.5031,373.7119,151692.0
2022-03-11 09:35:00,393.66,394.12,393.12,393.13,57735.0,373.7024,374.1391,373.1898,373.1993,57735.0
2022-03-11 09:40:00,393.16,393.58,392.65,393.28,68865.0,373.2278,373.6265,372.7436,373.3417,68865.0
2022-03-11 09:45:00,393.24,393.91,393.24,393.59,62432.0,373.3037,373.9398,373.3037,373.636,62432.0
2022-03-11 09:50:00,393.57,393.92,392.76,392.77,57094.0,373.617,373.9492,372.8481,372.8575,57094.0
2022-03-11 09:55:00,392.81,392.88,392.16,392.7,71536.0,372.8955,372.962,372.2785,372.7911,71536.0
2022-03-11 10:00:00,392.58,392.63,391.0,391.25,112235.0,372.6772,372.7246,371.1773,371.4146,112235.0
2022-03-11 10:05:00,391.29,391.74,390.61,390.77,67733.0,371.4526,371.8798,370.8071,370.9589,67733.0
2022-03-11 10:10:00,390.79,391.65,390.73,391.27,45750.0,370.9779,371.7943,370.921,371.4336,45750.0
2022-03-11 10:15:00,391.28,391.54,390.91,391.35,24670.0,371.4431,371.6899,371.0918,371.5095,24670.0
2022-03-11 10:20:00,391.15,391.3,390.65,391.05,44985.0,371.3197,371.4621,370.845,371.2247,44985.0
2022-03-11 10:25:00,391.08,391.91,391.05,391.34,73686.0,371.2532,372.0411,371.2247,371.5,73686.0
2022-03-11 10:30:00,391.28,391.56,390.67,390.75,88419.0,371.4431,371.7089,370.864,370.94,88419.0
2022-03-11 10:35:00,390.78,391.54,390.74,391.49,67986.0,370.9684,371.6899,370.9305,371.6424,67986.0
2022-03-11 10:40:00,391.51,392.12,391.37,391.54,79234.0,371.6614,372.2405,371.5285,371.6899,79234.0
2022-03-11 10:45:00,391.53,391.94,391.35,391.72,44216.0,371.6804,372.0696,371.5095,371.8608,44216.0
2022-03-11 10:50:00,391.73,392.47,391.67,392.08,59759.0,371.8703,372.5728,371.8133,372.2025,59759.0
2022-03-11 10:55:00,392.13,392.63,391.93,392.51,58195.0,372.25,372.7246,372.0601,372.6107,58195.0
2022-03-11 11:00:00,392.54,392.57,391.89,391.94,57661.0,372.6392,372.6677,372.0222,372.0696,57661.0
2022-03-11 11:05:00,391.92,391.95,391.25,391.44,48921.0,372.0506,372.0791,371.4146,371.595,48921.0
2022-03-11 11:10:00,391.46,391.6,390.83,391.03,45286.0,371.614,371.7469,371.0159,371.2058,45286.0
2022-03-11 11:15:00,391.05,391.45,390.87,391.25,46403.0,371.2247,371.6045,371.0539,371.4146,46403.0
2022-03-11 11:20:00,391.39,391.76,391.13,391.35,45648.0,371.5475,371.8988,371.3007,371.5095,45648.0
2022-03-11 11:25:00,391.36,391.37,390.81,390.92,42403.0,371.519,371.5285,370.9969,371.1013,42403.0
2022-03-11 11:30:00,390.88,390.91,389.89,390.01,75638.0,371.0634,371.0918,370.1236,370.2375,75638.0
2022-03-11 11:35:00,389.99,390.49,389.9,390.49,42191.0,370.2185,370.6931,370.133,370.6931,42191.0
2022-03-11 11:40:00,390.41,390.55,389.52,390.33,93046.0,370.6172,370.7501,369.7723,370.5412,93046.0
2022-03-11 11:45:00,390.33,390.65,390.0,390.39,50104.0,370.5412,370.845,370.228,370.5982,50104.0
2022-03-11 11:50:00,390.37,390.37,389.82,390.14,31236.0,370.5792,370.5792,370.0571,370.3609,31236.0
2022-03-11 11:55:00,390.13,390.38,389.84,390.14,52513.0,370.3514,370.5887,370.0761,370.3609,52513.0
2022-03-11 12:00:00,390.05,390.11,389.39,390.05,61294.0,370.2754,370.3324,369.6489,370.2754,61294.0
2022-03-11 12:05:00,390.07,390.35,389.34,389.44,53357.0,370.2944,370.5602,369.6014,369.6964,53357.0
2022-03-11 12:10:00,389.37,389.96,389.37,389.61,54535.0,369.6299,370.19,369.6299,369.8578,54535.0
2022-03-11 12:15:00,389.59,390.37,389.55,390.36,28001.0,369.8388,370.5792,369.8008,370.5697,28001.0
2022-03-11 12:20:00,390.32,390.51,389.87,389.95,48717.0,370.5318,370.7121,370.1046,370.1805,48717.0
2022-03-11 12:25:00,389.98,390.0,389.24,389.28,45607.0,370.209,370.228,369.5065,369.5445,45607.0
2022-03-11 12:30:00,389.27,389.58,389.2,389.44,28738.0,369.535,369.8293,369.4685,369.6964,28738.0
2022-03-11 12:35:00,389.43,389.43,388.87,388.94,63695.0,369.6869,369.6869,369.1553,369.2217,63695.0
2022-03-11 12:40:00,388.96,389.52,388.92,389.49,36707.0,369.2407,369.7723,369.2027,369.7438,36707.0
2022-03-11 12:45:00,389.52,389.75,389.36,389.4,31692.0,369.7723,369.9907,369.6204,369.6584,31692.0
2022-03-11 12:50:00,389.37,389.7,389.37,389.67,20151.0,369.6299,369.9432,369.6299,369.9147,20151.0
2022-03-11 12:55:00,389.63,390.07,389.62,389.82,36576.0,369.8767,370.2944,369.8672,370.0571,36576.0
2022-03-11 13:00:00,389.77,390.24,389.56,390.1,30383.0,370.0096,370.4558,369.8103,370.3229,30383.0
2022-03-11 13:05:00,390.13,390.48,389.88,389.94,43037.0,370.3514,370.6836,370.1141,370.171,43037.0
2022-03-11 13:10:00,390.03,390.16,389.75,389.87,41425.0,370.2565,370.3799,369.9907,370.1046,41425.0
2022-03-11 13:15:00,389.88,390.45,389.85,390.45,24391.0,370.1141,370.6552,370.0856,370.6552,24391.0
2022-03-11 13:20:00,390.44,390.77,390.36,390.77,35978.0,370.6457,370.9589,370.5697,370.9589,35978.0
2022-03-11 13:25:00,390.77,390.89,390.58,390.69,21972.0,370.9589,371.0729,370.7786,370.883,21972.0
2022-03-11 13:30:00,390.77,390.82,390.44,390.56,31241.0,370.9589,371.0064,370.6457,370.7596,31241.0
2022-03-11 13:35:00,390.55,390.79,390.3,390.35,26407.0,370.7501,370.9779,370.5128,370.5602,26407.0
2022-03-11 13:40:00,390.39,390.66,390.32,390.66,40644.0,370.5982,370.8545,370.5318,370.8545,40644.0
2022-03-11 13:45:00,390.65,391.0,390.62,390.99,42856.0,370.845,371.1773,370.8165,371.1678,42856.0
2022-03-11 13:50:00,391.01,391.19,389.86,389.86,79596.0,371.1868,371.3576,370.0951,370.0951,79596.0
2022-03-11 13:55:00,389.84,390.08,389.48,389.49,36915.0,370.0761,370.3039,369.7343,369.7438,36915.0
2022-03-11 14:00:00,389.51,389.82,389.19,389.82,36218.0,369.7628,370.0571,369.459,370.0571,36218.0
2022-03-11 14:05:00,389.84,389.87,389.56,389.59,24626.0,370.0761,370.1046,369.8103,369.8388,24626.0
2022-03-11 14:10:00,389.61,389.8,389.39,389.65,101316.0,369.8578,370.0381,369.6489,369.8957,101316.0
2022-03-11 14:15:00,389.71,390.0,389.35,389.38,32476.0,369.9527,370.228,369.6109,369.6394,32476.0
2022-03-11 14:20:00,389.3,389.68,389.24,389.66,23053.0,369.5635,369.9242,369.5065,369.9052,23053.0
2022-03-11 14:25:00,389.64,390.5,389.54,390.44,47895.0,369.8862,370.7026,369.7913,370.6457,47895.0
2022-03-11 14:30:00,390.4,390.48,390.0,390.04,45195.0,370.6077,370.6836,370.228,370.266,45195.0
2022-03-11 14:35:00,390.02,390.16,389.79,390.04,35883.0,370.247,370.3799,370.0286,370.266,35883.0
2022-03-11 14:40:00,390.03,390.03,389.35,389.38,39467.0,370.2565,370.2565,369.6109,369.6394,39467.0
2022-03-11 14:45:00,389.36,389.52,389.06,389.42,32867.0,369.6204,369.7723,369.3356,369.6774,32867.0
2022-03-11 14:50:00,389.47,389.47,388.52,388.92,70763.0,369.7248,369.7248,368.823,369.2027,70763.0
2022-03-11 14:55:00,388.93,389.09,388.73,388.95,33818.0,369.2122,369.3641,369.0224,369.2312,33818.0
2022-03-11 15:00:00,388.91,389.01,388.62,388.75,33878.0,369.1932,369.2882,368.9179,369.0414,33878.0
2022-03-11 15:05:00,388.74,388.96,388.31,388.44,49371.0,369.0319,369.2407,368.6237,368.7471,49371.0
2022-03-11 15:10:00,388.41,388.71,388.19,388.28,46542.0,368.7186,369.0034,368.5097,368.5952,46542.0
2022-03-11 15:15:00,388.24,388.7,388.24,388.54,34474.0,368.5572,368.9939,368.5572,368.842,34474.0
2022-03-11 15:20:00,388.49,388.76,388.36,388.37,34529.0,368.7945,369.0508,368.6711,368.6806,34529.0
2022-03-11 15:25:00,388.32,388.5,387.9,387.9,62367.0,368.6332,368.804,368.2344,368.2344,62367.0
2022-03-11 15:30:00,387.89,387.89,387.17,387.19,84085.0,368.225,368.225,367.5415,367.5604,84085.0
2022-03-11 15:35:00,387.19,387.76,387.19,387.36,49451.0,367.5604,368.1015,367.5604,367.7218,49451.0
2022-03-11 15:40:00,387.29,387.6,387.0,387.18,87898.0,367.6554,367.9497,367.3801,367.5509,87898.0
2022-03-11 15:45:00,387.2,387.32,386.79,386.95,109473.0,367.5699,367.6838,367.1807,367.3326,109473.0
2022-03-11 15:50:00,386.81,387.23,386.35,386.46,145315.0,367.1997,367.5984,366.763,366.8674,145315.0
2022-03-11 15:55:00,386.47,387.02,385.68,386.16,310578.0,366.8769,367.3991,366.127,366.5827,310578.0
2022-03-14 09:30:00,386.91,387.86,386.42,386.44,180138.0,367.2946,368.1965,366.8295,366.8485,180138.0
2022-03-14 09:35:00,386.52,386.85,385.49,385.93,72663.0,366.9244,367.2377,365.9466,366.3643,72663.0
2022-03-14 09:40:00,385.86,387.5,385.31,387.4,56749.0,366.2979,367.8547,365.7758,367.7598,56749.0
2022-03-14 09:45:00,387.39,387.71,386.91,387.11,59672.0,367.7503,368.0541,367.2946,367.4845,59672.0
2022-03-14 09:50:00,387.19,387.59,387.07,387.2,35883.0,367.5604,367.9402,367.4465,367.5699,35883.0
2022-03-14 09:55:00,387.25,387.68,386.67,387.32,46328.0,367.6174,368.0256,367.0668,367.6838,46328.0
2022-03-14 10:00:00,387.24,387.99,386.57,387.16,31716.0,367.6079,368.3199,366.9719,367.532,31716.0
2022-03-14 10:05:00,387.21,388.29,386.91,388.25,32822.0,367.5794,368.6047,367.2946,368.5667,32822.0
2022-03-14 10:10:00,388.22,389.06,388.12,388.89,69524.0,368.5382,369.3356,368.4433,369.1743,69524.0
2022-03-14 10:15:00,388.82,388.99,388.49,388.52,43899.0,369.1078,369.2692,368.7945,368.823,43899.0
2022-03-14 10:20:00,388.63,388.99,388.39,388.97,39440.0,368.9274,369.2692,368.6996,369.2502,39440.0
2022-03-14 10:25:00,389.0,389.29,388.6,388.65,30625.0,369.2787,369.554,368.899,368.9464,30625.0
2022-03-14 10:30:00,388.64,388.66,388.02,388.39,32146.0,368.9369,368.9559,368.3484,368.6996,32146.0
2022-03-14 10:35:00,388.41,389.1,388.41,388.78,21535.0,368.7186,369.3736,368.7186,369.0698,21535.0
2022-03-14 10:40:00,388.97,389.17,388.6,388.74,17890.0,369.2502,369.4401,368.899,369.0319,17890.0
2022-03-14 10:45:00,388.66,389.22,388.52,388.89,27956.0,368.9559,369.4875,368.823,369.1743,27956.0
2022-03-14 10:50:00,388.97,389.97,388.7,389.7,42966.0,369.2502,370.1995,368.9939,369.9432,42966.0
2022-03-14 10:55:00,389.75,390.06,389.43,390.04,35104.0,369.9907,370.2849,369.6869,370.266,35104.0
2022-03-14 11:00:00,390.09,390.27,389.56,389.79,38478.0,370.3134,370.4843,369.8103,370.0286,38478.0
2022-03-14 11:05:00,389.82,390.03,389.34,389.37,52059.0,370.0571,370.2565,369.6014,369.6299,52059.0
2022-03-14 11:10:00,389.45,389.53,388.81,388.92,19905.0,369.7059,369.7818,369.0983,369.2027,19905.0
2022-03-14 11:15:00,388.98,389.26,388.92,389.05,16806.0,369.2597,369.5255,369.2027,369.3261,16806.0
2022-03-14 11:20:00,388.9,388.9,388.31,388.45,25045.0,369.1837,369.1837,368.6237,368.7566,25045.0
2022-03-14 11:25:00,388.38,388.49,388.03,388.17,28987.0,368.6901,368.7945,368.3579,368.4908,28987.0
2022-03-14 11:30:00,388.19,388.32,387.93,388.22,27678.0,368.5097,368.6332,368.2629,368.5382,27678.0
2022-03-14 11:35:00,388.22,388.24,387.47,387.64,31631.0,368.5382,368.5572,367.8262,367.9876,31631.0
2022-03-14 11:40:00,387.58,387.65,386.54,386.81,49667.0,367.9307,367.9971,366.9434,367.1997,49667.0
2022-03-14 11:45:00,386.77,386.8,386.16,386.21,28010.0,367.1617,367.1902,366.5827,366.6301,28010.0
2022-03-14 11:50:00,386.2,386.74,386.09,386.61,29133.0,366.6206,367.1333,366.5162,367.0098,29133.0
2022-03-14 11:55:00,386.59,386.62,386.25,386.53,42938.0,366.9909,367.0193,366.6681,366.9339,42938.0
2022-03-14 12:00:00,386.48,386.48,385.68,385.7,31286.0,366.8864,366.8864,366.127,366.146,31286.0
2022-03-14 12:05:00,385.77,386.1,385.35,385.46,26160.0,366.2124,366.5257,365.8137,365.9181,26160.0
2022-03-14 12:10:00,385.4,385.66,385.03,385.18,38165.0,365.8612,366.108,365.5099,365.6523,38165.0
2022-03-14 12:15:00,385.17,385.89,385.15,385.77,28765.0,365.6428,366.3263,365.6239,366.2124,28765.0
2022-03-14 12:20:00,385.79,385.99,385.36,385.86,32977.0,366.2314,366.4213,365.8232,366.2979,32977.0
2022-03-14 12:25:00,385.84,385.96,385.59,385.9,24540.0,366.2789,366.3928,366.0416,366.3358,24540.0
2022-03-14 12:30:00,385.84,386.23,385.63,385.77,34884.0,366.2789,366.6491,366.0795,366.2124,34884.0
2022-03-14 12:35:00,385.75,386.11,385.35,385.8,36019.0,366.1934,366.5352,365.8137,366.2409,36019.0
2022-03-14 12:40:00,385.79,386.2,385.5,385.65,36057.0,366.2314,366.6206,365.9561,366.0985,36057.0
2022-03-14 12:45:00,385.61,385.64,384.89,385.1,57172.0,366.0605,366.089,365.377,365.5764,57172.0
2022-03-14 12:50:00,385.09,385.28,384.23,384.26,32306.0,365.5669,365.7473,364.7505,364.779,32306.0
2022-03-14 12:55:00,384.21,384.65,384.12,384.13,28678.0,364.7315,365.1492,364.6461,364.6556,28678.0
2022-03-14 13:00:00,384.18,384.29,383.74,383.74,31949.0,364.703,364.8075,364.2853,364.2853,31949.0
2022-03-14 13:05:00,383.78,384.29,383.7,383.72,39613.0,364.3233,364.8075,364.2474,364.2664,39613.0
2022-03-14 13:10:00,383.76,384.05,383.75,384.02,18955.0,364.3043,364.5796,364.2948,364.5512,18955.0
2022-03-14 13:15:00,383.94,384.35,383.86,384.27,42582.0,364.4752,364.8644,364.3993,364.7885,42582.0
2022-03-14 13:20:00,384.27,384.35,383.77,384.22,41620.0,364.7885,364.8644,364.3138,364.741,41620.0
2022-03-14 13:25:00,384.24,384.31,383.61,383.71,94797.0,364.76,364.8264,364.1619,364.2569,94797.0
2022-03-14 13:30:00,383.71,383.89,382.88,383.4,91718.0,364.2569,364.4277,363.4689,363.9626,91718.0
2022-03-14 13:35:00,383.4,383.4,382.67,382.83,61538.0,363.9626,363.9626,363.2696,363.4215,61538.0
2022-03-14 13:40:00,382.86,383.16,382.58,382.95,41873.0,363.45,363.7348,363.1842,363.5354,41873.0
2022-03-14 13:45:00,382.95,383.35,382.52,382.65,110973.0,363.5354,363.9151,363.1272,363.2506,110973.0
2022-03-14 13:50:00,382.7,383.67,382.7,383.41,54126.0,363.2981,364.2189,363.2981,363.9721,54126.0
2022-03-14 13:55:00,383.38,383.77,382.99,383.0,33985.0,363.9436,364.3138,363.5734,363.5829,33985.0
2022-03-14 14:00:00,383.06,383.11,382.83,382.95,122033.0,363.6398,363.6873,363.4215,363.5354,122033.0
2022-03-14 14:05:00,382.96,383.55,382.96,383.29,50518.0,363.5449,364.105,363.5449,363.8582,50518.0
2022-03-14 14:10:00,383.32,383.48,382.96,383.26,30415.0,363.8866,364.0385,363.5449,363.8297,30415.0
2022-03-14 14:15:00,383.25,383.29,382.67,382.75,43650.0,363.8202,363.8582,363.2696,363.3455,43650.0
2022-03-14 14:20:00,382.79,382.94,382.3,382.48,61547.0,363.3835,363.5259,362.9183,363.0892,61547.0
2022-03-14 14:25:00,382.5,382.65,382.25,382.32,29558.0,363.1082,363.2506,362.8709,362.9373,29558.0
2022-03-14 14:30:00,382.34,382.9,382.26,382.89,34380.0,362.9563,363.4879,362.8804,363.4784,34380.0
2022-03-14 14:35:00,382.89,383.44,382.87,383.11,52632.0,363.4784,364.0006,363.4595,363.6873,52632.0
2022-03-14 14:40:00,383.14,383.23,382.67,382.87,210612.0,363.7158,363.8012,363.2696,363.4595,210612.0
2022-03-14 14:45:00,382.9,382.92,382.55,382.62,174945.0,363.4879,363.5069,363.1557,363.2221,174945.0
2022-03-14 14:50:00,382.62,383.29,382.45,383.28,69890.0,363.2221,363.8582,363.0607,363.8487,69890.0
2022-03-14 14:55:00,383.3,383.61,383.09,383.42,54373.0,363.8677,364.1619,363.6683,363.9816,54373.0
2022-03-14 15:00:00,383.43,384.19,383.2,383.94,59997.0,363.9911,364.7125,363.7727,364.4752,59997.0
2022-03-14 15:05:00,383.78,383.8,383.01,383.17,97379.0,364.3233,364.3423,363.5924,363.7442,97379.0
2022-03-14 15:10:00,383.18,383.96,383.11,383.88,155341.0,363.7537,364.4942,363.6873,364.4182,155341.0
2022-03-14 15:15:00,383.89,384.44,383.55,383.67,162079.0,364.4277,364.9499,364.105,364.2189,162079.0
2022-03-14 15:20:00,383.68,384.18,383.45,384.09,50069.0,364.2284,364.703,364.01,364.6176,50069.0
2022-03-14 15:25:00,384.02,384.02,383.4,383.49,62041.0,364.5512,364.5512,363.9626,364.048,62041.0
2022-03-14 15:30:00,383.51,383.55,382.44,382.71,128524.0,364.067,364.105,363.0513,363.3076,128524.0
2022-03-14 15:35:00,382.71,383.12,382.43,383.03,69497.0,363.3076,363.6968,363.0418,363.6113,69497.0
2022-03-14 15:40:00,382.97,383.42,382.78,383.42,96852.0,363.5544,363.9816,363.374,363.9816,96852.0
2022-03-14 15:45:00,383.53,383.99,383.08,383.28,73376.0,364.086,364.5227,363.6588,363.8487,73376.0
2022-03-14 15:50:00,383.33,383.4,382.6,382.9,114858.0,363.8961,363.9626,363.2031,363.4879,114858.0
2022-03-14 15:55:00,382.93,383.63,382.9,383.36,181416.0,363.5164,364.1809,363.4879,363.9246,181416.0
2022-03-15 09:30:00,385.83,387.27,385.78,386.6,187188.0,366.2694,367.6364,366.2219,367.0004,187188.0
2022-03-15 09:35:00,386.78,387.19,385.99,386.14,61655.0,367.1712,367.5604,366.4213,366.5637,61655.0
2022-03-15 09:40:00,386.25,386.59,384.67,384.7,65493.0,366.6681,366.9909,365.1682,365.1967,65493.0
2022-03-15 09:45:00,385.0,385.37,384.63,385.31,40176.0,365.4815,365.8327,365.1302,365.7758,40176.0
2022-03-15 09:50:00,385.36,385.82,385.13,385.39,32072.0,365.8232,366.2599,365.6049,365.8517,32072.0
2022-03-15 09:55:00,385.42,386.56,385.39,386.43,44016.0,365.8802,366.9624,365.8517,366.839,44016.0
2022-03-15 10:00:00,386.44,387.03,385.83,386.83,49793.0,366.8485,367.4086,366.2694,367.2187,49793.0
2022-03-15 10:05:00,386.83,387.04,385.98,386.12,31145.0,367.2187,367.418,366.4118,366.5447,31145.0
2022-03-15 10:10:00,386.1,386.33,385.39,385.58,31501.0,366.5257,366.744,365.8517,366.0321,31501.0
2022-03-15 10:15:00,385.55,386.4,385.39,386.4,30600.0,366.0036,366.8105,365.8517,366.8105,30600.0
2022-03-15 10:20:00,386.42,387.07,386.32,387.0,29942.0,366.8295,367.4465,366.7345,367.3801,29942.0
2022-03-15 10:25:00,386.97,387.74,386.75,387.71,70905.0,367.3516,368.0826,367.1427,368.0541,70905.0
2022-03-15 10:30:00,387.71,388.41,387.61,387.93,56556.0,368.0541,368.7186,367.9591,368.2629,56556.0
2022-03-15 10:35:00,387.94,388.5,387.88,388.15,38807.0,368.2724,368.804,368.2155,368.4718,38807.0
2022-03-15 10:40:00,388.19,388.47,387.91,388.23,41464.0,368.5097,368.7755,368.2439,368.5477,41464.0
2022-03-15 10:45:00,388.27,388.69,388.15,388.4,35416.0,368.5857,368.9844,368.4718,368.7091,35416.0
2022-03-15 10:50:00,388.43,388.45,387.78,387.99,29151.0,368.7376,368.7566,368.1205,368.3199,29151.0
2022-03-15 10:55:00,387.99,388.11,387.47,387.76,27172.0,368.3199,368.4338,367.8262,368.1015,27172.0
2022-03-15 11:00:00,387.76,388.22,387.68,388.22,28835.0,368.1015,368.5382,368.0256,368.5382,28835.0
2022-03-15 11:05:00,388.25,388.35,388.08,388.25,35574.0,368.5667,368.6616,368.4053,368.5667,35574.0
2022-03-15 11:10:00,388.25,388.4,387.96,388.18,28692.0,368.5667,368.7091,368.2914,368.5002,28692.0
2022-03-15 11:15:00,388.16,388.38,387.8,388.34,23470.0,368.4813,368.6901,368.1395,368.6521,23470.0
2022-03-15 11:20:00,388.35,388.52,387.72,388.09,36478.0,368.6616,368.823,368.0636,368.4148,36478.0
2022-03-15 11:25:00,388.05,389.04,388.01,389.01,124784.0,368.3768,369.3166,368.3389,369.2882,124784.0
2022-03-15 11:30:00,389.01,389.36,388.86,389.33,84227.0,369.2882,369.6204,369.1458,369.5919,84227.0
2022-03-15 11:35:00,389.35,389.62,389.35,389.46,231707.0,369.6109,369.8672,369.6109,369.7154,231707.0
2022-03-15 11:40:00,389.47,389.52,389.14,389.46,48607.0,369.7248,369.7723,369.4116,369.7154,48607.0
2022-03-15 11:45:00,389.42,389.85,389.37,389.82,40142.0,369.6774,370.0856,369.6299,370.0571,40142.0
2022-03-15 11:50:00,389.87,390.0,388.87,389.02,123002.0,370.1046,370.228,369.1553,369.2977,123002.0
2022-03-15 11:55:00,389.11,389.11,387.79,388.49,109208.0,369.3831,369.3831,368.13,368.7945,109208.0
2022-03-15 12:00:00,388.41,388.47,387.55,387.97,53590.0,368.7186,368.7755,367.9022,368.3009,53590.0
2022-03-15 12:05:00,387.95,389.19,387.75,388.97,59406.0,368.2819,369.459,368.092,369.2502,59406.0
2022-03-15 12:10:00,388.95,389.11,388.69,388.97,34315.0,369.2312,369.3831,368.9844,369.2502,34315.0
2022-03-15 12:15:00,388.98,389.36,388.87,389.23,118870.0,369.2597,369.6204,369.1553,369.497,118870.0
2022-03-15 12:20:00,389.19,389.71,388.98,389.68,52405.0,369.459,369.9527,369.2597,369.9242,52405.0
2022-03-15 12:25:00,389.7,390.08,389.58,389.86,76546.0,369.9432,370.3039,369.8293,370.0951,76546.0
2022-03-15 12:30:00,389.83,390.01,389.63,389.72,80838.0,370.0666,370.2375,369.8767,369.9622,80838.0
2022-03-15 12:35:00,389.72,390.15,389.69,390.03,102445.0,369.9622,370.3704,369.9337,370.2565,102445.0
2022-03-15 12:40:00,390.1,390.11,389.42,389.42,131879.0,370.3229,370.3324,369.6774,369.6774,131879.0
2022-03-15 12:45:00,389.42,389.67,389.04,389.14,56559.0,369.6774,369.9147,369.3166,369.4116,56559.0
2022-03-15 12:50:00,389.1,389.14,388.45,388.77,42771.0,369.3736,369.4116,368.7566,369.0603,42771.0
2022-03-15 12:55:00,388.74,389.44,388.71,389.39,84288.0,369.0319,369.6964,369.0034,369.6489,84288.0
2022-03-15 13:00:00,389.43,389.89,389.37,389.7,97296.0,369.6869,370.1236,369.6299,369.9432,97296.0
2022-03-15 13:05:00,389.71,389.73,389.06,389.16,41431.0,369.9527,369.9717,369.3356,369.4306,41431.0
2022-03-15 13:10:00,389.06,389.06,388.37,388.41,30689.0,369.3356,369.3356,368.6806,368.7186,30689.0
2022-03-15 13:15:00,388.44,388.76,388.3,388.41,27866.0,368.7471,369.0508,368.6142,368.7186,27866.0
2022-03-15 13:20:00,388.4,388.94,388.34,388.84,25770.0,368.7091,369.2217,368.6521,369.1268,25770.0
2022-03-15 13:25:00,388.86,389.18,388.04,388.07,37571.0,369.1458,369.4496,368.3673,368.3958,37571.0
2022-03-15 13:30:00,388.04,388.45,387.8,388.27,53703.0,368.3673,368.7566,368.1395,368.5857,53703.0
2022-03-15 13:35:00,388.31,388.6,388.08,388.2,48385.0,368.6237,368.899,368.4053,368.5192,48385.0
2022-03-15 13:40:00,388.22,388.81,388.0,388.51,36001.0,368.5382,369.0983,368.3294,368.8135,36001.0
2022-03-15 13:45:00,388.55,388.75,388.24,388.41,33600.0,368.8515,369.0414,368.5572,368.7186,33600.0
2022-03-15 13:50:00,388.45,388.75,388.45,388.66,38131.0,368.7566,369.0414,368.7566,368.9559,38131.0
2022-03-15 13:55:00,388.66,389.19,388.63,389.06,33377.0,368.9559,369.459,368.9274,369.3356,33377.0
2022-03-15 14:00:00,389.04,389.26,388.16,388.17,29285.0,369.3166,369.5255,368.4813,368.4908,29285.0
2022-03-15 14:05:00,388.26,388.88,388.08,388.82,58443.0,368.5762,369.1648,368.4053,369.1078,58443.0
2022-03-15 14:10:00,388.81,388.9,388.21,388.4,36905.0,369.0983,369.1837,368.5287,368.7091,36905.0
2022-03-15 14:15:00,388.36,388.41,387.4,387.63,58280.0,368.6711,368.7186,367.7598,367.9781,58280.0
2022-03-15 14:20:00,387.59,387.93,387.37,387.81,61144.0,367.9402,368.2629,367.7313,368.149,61144.0
2022-03-15 14:25:00,387.85,388.2,387.7,388.01,18825.0,368.187,368.5192,368.0446,368.3389,18825.0
2022-03-15 14:30:00,388.0,388.81,387.63,388.6,88231.0,368.3294,369.0983,367.9781,368.899,88231.0
2022-03-15 14:35:00,388.58,388.72,388.24,388.53,38632.0,368.88,369.0129,368.5572,368.8325,38632.0
2022-03-15 14:40:00,388.56,389.03,388.49,388.96,27467.0,368.861,369.3072,368.7945,369.2407,27467.0
2022-03-15 14:45:00,388.99,389.71,388.9,389.71,51572.0,369.2692,369.9527,369.1837,369.9527,51572.0
2022-03-15 14:50:00,389.74,390.1,389.73,389.91,48856.0,369.9812,370.3229,369.9717,370.1425,48856.0
2022-03-15 14:55:00,389.9,390.46,389.79,390.38,97812.0,370.133,370.6647,370.0286,370.5887,97812.0
2022-03-15 15:00:00,390.34,390.65,390.13,390.34,31815.0,370.5507,370.845,370.3514,370.5507,31815.0
2022-03-15 15:05:00,390.33,390.62,390.29,390.34,40167.0,370.5412,370.8165,370.5033,370.5507,40167.0
2022-03-15 15:10:00,390.5,390.81,390.27,390.49,41675.0,370.7026,370.9969,370.4843,370.6931,41675.0
2022-03-15 15:15:00,390.56,391.3,390.46,391.26,51150.0,370.7596,371.4621,370.6647,371.4241,51150.0
2022-03-15 15:20:00,391.28,391.6,391.03,391.48,43363.0,371.4431,371.7469,371.2058,371.6329,43363.0
2022-03-15 15:25:00,391.5,391.65,391.35,391.43,55165.0,371.6519,371.7943,371.5095,371.5855,55165.0
2022-03-15 15:30:00,391.47,392.1,391.47,391.5,46536.0,371.6235,372.2215,371.6235,371.6519,46536.0
2022-03-15 15:35:00,391.52,391.62,391.27,391.61,53503.0,371.6709,371.7658,371.4336,371.7564,53503.0
2022-03-15 15:40:00,391.63,391.76,391.13,391.55,69096.0,371.7753,371.8988,371.3007,371.6994,69096.0
2022-03-15 15:45:00,391.6,391.8,391.0,391.68,82078.0,371.7469,371.9367,371.1773,371.8228,82078.0
2022-03-15 15:50:00,391.67,392.37,391.66,391.84,98047.0,371.8133,372.4778,371.8038,371.9747,98047.0
2022-03-15 15:55:00,391.85,391.89,391.12,391.78,239103.0,371.9842,372.0222,371.2912,371.9177,239103.0
2022-03-16 09:30:00,395.26,395.91,395.15,395.86,372603.0,375.2213,375.8384,375.1169,375.7909,372603.0
2022-03-16 09:35:00,395.91,397.07,395.83,396.99,113342.0,375.8384,376.9395,375.7624,376.8636,113342.0
2022-03-16 09:40:00,397.03,397.39,396.91,397.28,78643.0,376.9016,377.2433,376.7877,377.1389,78643.0
2022-03-16 09:45:00,397.3,397.77,397.28,397.47,88114.0,377.1579,377.6041,377.1389,377.3193,88114.0
2022-03-16 09:50:00,397.48,397.63,396.84,396.94,41688.0,377.3288,377.4712,376.7212,376.8161,41688.0
2022-03-16 09:55:00,396.94,397.38,396.84,397.03,56328.0,376.8161,377.2338,376.7212,376.9016,56328.0
2022-03-16 10:00:00,397.1,397.4,396.32,396.65,87770.0,376.968,377.2528,376.2276,376.5408,87770.0
2022-03-16 10:05:00,396.65,396.72,396.03,396.04,154110.0,376.5408,376.6073,375.9523,375.9618,154110.0
2022-03-16 10:10:00,396.03,397.39,395.96,397.17,161842.0,375.9523,377.2433,375.8858,377.0345,161842.0
2022-03-16 10:15:00,397.19,399.5,397.19,398.85,158414.0,377.0535,379.2464,377.0535,378.6293,158414.0
2022-03-16 10:20:00,398.76,399.16,398.73,398.77,93196.0,378.5439,378.9236,378.5154,378.5534,93196.0
2022-03-16 10:25:00,398.78,399.03,398.48,398.48,61750.0,378.5629,378.8002,378.2781,378.2781,61750.0
2022-03-16 10:30:00,398.5,399.23,398.44,398.97,43296.0,378.2971,378.99,378.2401,378.7432,43296.0
2022-03-16 10:35:00,398.99,398.99,398.13,398.7,60643.0,378.7622,378.7622,377.9458,378.4869,60643.0
2022-03-16 10:40:00,398.77,398.96,397.27,397.67,110142.0,378.5534,378.7337,377.1294,377.5091,110142.0
2022-03-16 10:45:00,397.67,398.0,397.42,397.89,50493.0,377.5091,377.8224,377.2718,377.718,50493.0
2022-03-16 10:50:00,397.85,398.2,397.61,397.83,31824.0,377.68,378.0123,377.4522,377.661,31824.0
2022-03-16 10:55:00,397.91,398.37,397.35,398.37,45950.0,377.737,378.1736,377.2054,378.1736,45950.0
2022-03-16 11:00:00,398.38,398.5,397.35,398.41,69662.0,378.1831,378.2971,377.2054,378.2116,69662.0
2022-03-16 11:05:00,398.39,398.52,397.79,397.99,38298.0,378.1926,378.316,377.623,377.8129,38298.0
2022-03-16 11:10:00,398.03,398.21,397.9,397.94,32735.0,377.8509,378.0218,377.7275,377.7654,32735.0
2022-03-16 11:15:00,397.95,398.08,397.58,397.93,39920.0,377.7749,377.8983,377.4237,377.7559,39920.0
2022-03-16 11:20:00,397.98,398.13,397.63,397.9,39946.0,377.8034,377.9458,377.4712,377.7275,39946.0
2022-03-16 11:25:00,397.94,398.12,397.88,397.94,28574.0,377.7654,377.9363,377.7085,377.7654,28574.0
2022-03-16 11:30:00,398.06,398.23,397.93,398.13,34244.0,377.8794,378.0407,377.7559,377.9458,34244.0
2022-03-16 11:35:00,398.15,398.17,397.42,397.78,35433.0,377.9648,377.9838,377.2718,377.6136,35433.0
2022-03-16 11:40:00,397.8,397.82,397.4,397.75,33952.0,377.6325,377.6515,377.2528,377.5851,33952.0
2022-03-16 11:45:00,397.64,397.87,397.5,397.87,19161.0,377.4807,377.699,377.3477,377.699,19161.0
2022-03-16 11:50:00,397.86,398.14,397.77,398.0,28308.0,377.6895,377.9553,377.6041,377.8224,28308.0
2022-03-16 11:55:00,398.02,398.2,397.79,398.08,25611.0,377.8414,378.0123,377.623,377.8983,25611.0
2022-03-16 12:00:00,398.14,398.62,397.92,398.44,18353.0,377.9553,378.411,377.7465,378.2401,18353.0
2022-03-16 12:05:00,398.51,398.51,398.19,398.19,28486.0,378.3065,378.3065,378.0028,378.0028,28486.0
2022-03-16 12:10:00,398.15,398.3,398.04,398.06,20186.0,377.9648,378.1072,377.8604,377.8794,20186.0
2022-03-16 12:15:00,398.16,398.34,398.01,398.21,20228.0,377.9743,378.1452,377.8319,378.0218,20228.0
2022-03-16 12:20:00,398.2,398.34,398.04,398.04,20925.0,378.0123,378.1452,377.8604,377.8604,20925.0
2022-03-16 12:25:00,398.0,398.07,397.68,398.07,28776.0,377.8224,377.8889,377.5186,377.8889,28776.0
2022-03-16 12:30:00,398.1,398.17,397.9,398.08,22695.0,377.9173,377.9838,377.7275,377.8983,22695.0
2022-03-16 12:35:00,398.09,398.13,397.51,397.57,41604.0,377.9078,377.9458,377.3572,377.4142,41604.0
2022-03-16 12:40:00,397.5,398.07,397.4,397.96,26420.0,377.3477,377.8889,377.2528,377.7844,26420.0
2022-03-16 12:45:00,397.93,397.93,396.41,396.58,101198.0,377.7559,377.7559,376.313,376.4744,101198.0
2022-03-16 12:50:00,396.6,396.91,396.38,396.72,31720.0,376.4934,376.7877,376.2845,376.6073,31720.0
2022-03-16 12:55:00,396.61,396.9,396.48,396.84,22058.0,376.5029,376.7782,376.3795,376.7212,22058.0
2022-03-16 13:00:00,396.85,397.05,396.44,396.51,21902.0,376.7307,376.9206,376.3415,376.4079,21902.0
2022-03-16 13:05:00,396.49,396.72,395.68,395.74,58237.0,376.389,376.6073,375.62,375.677,58237.0
2022-03-16 13:10:00,395.7,395.79,395.33,395.7,47670.0,375.639,375.7244,375.2878,375.639,47670.0
2022-03-16 13:15:00,395.65,395.88,395.56,395.79,43448.0,375.5915,375.8099,375.5061,375.7244,43448.0
2022-03-16 13:20:00,395.8,396.16,395.46,396.01,56201.0,375.7339,376.0757,375.4112,375.9333,56201.0
2022-03-16 13:25:00,396.02,396.06,395.7,395.89,64205.0,375.9428,375.9808,375.639,375.8194,64205.0
2022-03-16 13:30:00,395.97,396.56,395.93,396.35,34213.0,375.8953,376.4554,375.8573,376.2561,34213.0
2022-03-16 13:35:00,396.31,396.6,396.11,396.24,61424.0,376.2181,376.4934,376.0282,376.1516,61424.0
2022-03-16 13:40:00,396.24,396.31,395.73,396.08,52887.0,376.1516,376.2181,375.6675,375.9997,52887.0
2022-03-16 13:45:00,396.07,396.3,395.94,396.23,67907.0,375.9902,376.2086,375.8668,376.1421,67907.0
2022-03-16 13:50:00,396.22,396.43,395.93,396.38,42126.0,376.1326,376.332,375.8573,376.2845,42126.0
2022-03-16 13:55:00,396.4,396.77,396.3,396.53,82970.0,376.3035,376.6548,376.2086,376.4269,82970.0
2022-03-16 14:00:00,396.23,396.39,394.3,394.44,158808.0,376.1421,376.294,374.31,374.4429,158808.0
2022-03-16 14:05:00,394.48,394.84,393.03,393.06,150367.0,374.4809,374.8226,373.1044,373.1328,150367.0
2022-03-16 14:10:00,393.01,393.46,392.13,392.26,160295.0,373.0854,373.5126,372.25,372.3734,160295.0
2022-03-16 14:15:00,392.28,393.79,392.05,393.79,127389.0,372.3924,373.8258,372.174,373.8258,127389.0
2022-03-16 14:20:00,393.8,393.89,392.22,392.26,71995.0,373.8353,373.9208,372.3354,372.3734,71995.0
2022-03-16 14:25:00,392.28,393.07,391.88,391.96,65376.0,372.3924,373.1423,372.0127,372.0886,65376.0
2022-03-16 14:30:00,391.95,391.95,390.55,391.19,111253.0,372.0791,372.0791,370.7501,371.3576,111253.0
2022-03-16 14:35:00,391.22,393.26,390.63,393.18,72571.0,371.3861,373.3227,370.826,373.2468,72571.0
2022-03-16 14:40:00,393.14,394.87,392.99,394.62,136745.0,373.2088,374.8511,373.0664,374.6138,136745.0
2022-03-16 14:45:00,394.6,395.45,394.07,394.77,142715.0,374.5948,375.4017,374.0916,374.7562,142715.0
2022-03-16 14:50:00,394.75,395.77,394.13,395.59,134325.0,374.7372,375.7055,374.1486,375.5346,134325.0
2022-03-16 14:55:00,395.59,396.64,395.21,395.25,150712.0,375.5346,376.5313,375.1738,375.2118,150712.0
2022-03-16 15:00:00,395.24,396.25,394.74,395.97,89185.0,375.2023,376.1611,374.7277,375.8953,89185.0
2022-03-16 15:05:00,395.95,396.76,394.95,395.4,115679.0,375.8763,376.6453,374.927,375.3542,115679.0
2022-03-16 15:10:00,395.51,396.27,395.23,396.24,85238.0,375.4586,376.1801,375.1928,376.1516,85238.0
2022-03-16 15:15:00,396.22,397.3,395.64,397.3,81714.0,376.1326,377.1579,375.582,377.1579,81714.0
2022-03-16 15:20:00,397.33,398.15,397.15,397.87,110152.0,377.1864,377.9648,377.0155,377.699,110152.0
2022-03-16 15:25:00,397.96,398.34,397.74,398.07,61554.0,377.7844,378.1452,377.5756,377.8889,61554.0
2022-03-16 15:30:00,398.07,398.13,397.05,397.49,67020.0,377.8889,377.9458,376.9206,377.3383,67020.0
2022-03-16 15:35:00,397.46,397.83,397.17,397.82,46547.0,377.3098,377.661,377.0345,377.6515,46547.0
2022-03-16 15:40:00,397.78,397.97,397.4,397.6,58350.0,377.6136,377.7939,377.2528,377.4427,58350.0
2022-03-16 15:45:00,397.61,398.88,397.45,398.86,129110.0,377.4522,378.6578,377.3003,378.6388,129110.0
2022-03-16 15:50:00,398.87,399.33,398.62,399.16,133577.0,378.6483,379.085,378.411,378.9236,133577.0
2022-03-16 15:55:00,399.19,400.55,398.92,400.49,174794.0,378.9521,380.2431,378.6958,380.1862,174794.0
2022-03-17 09:30:00,398.6,399.23,398.3,399.06,154644.0,378.392,378.99,378.1072,378.8287,154644.0
2022-03-17 09:35:00,399.07,399.35,398.38,399.34,45324.0,378.8382,379.104,378.1831,379.0945,45324.0
2022-03-17 09:40:00,399.34,399.48,398.95,399.44,31240.0,379.0945,379.2274,378.7242,379.1894,31240.0
2022-03-17 09:45:00,399.48,400.51,399.4,399.65,78985.0,379.2274,380.2051,379.1514,379.3887,78985.0
2022-03-17 09:50:00,399.65,400.21,399.62,399.78,43110.0,379.3887,379.9204,379.3603,379.5122,43110.0
2022-03-17 09:55:00,399.86,401.03,399.75,401.02,70733.0,379.5881,380.6988,379.4837,380.6893,70733.0
2022-03-17 10:00:00,401.04,401.32,400.75,401.18,56022.0,380.7083,380.9741,380.433,380.8412,56022.0
2022-03-17 10:05:00,401.25,401.64,401.11,401.55,49920.0,380.9076,381.2779,380.7747,381.1924,49920.0
2022-03-17 10:10:00,401.5,401.72,400.89,401.06,62539.0,381.145,381.3538,380.5659,380.7273,62539.0
2022-03-17 10:15:00,401.07,401.28,400.81,400.85,28134.0,380.7368,380.9361,380.4899,380.5279,28134.0
2022-03-17 10:20:00,400.83,401.46,400.81,401.4,30744.0,380.5089,381.107,380.4899,381.05,30744.0
2022-03-17 10:25:00,401.4,401.47,401.1,401.21,59475.0,381.05,381.1165,380.7652,380.8697,59475.0
2022-03-17 10:30:00,401.22,401.33,400.41,400.81,62199.0,380.8792,380.9836,380.1102,380.4899,62199.0
2022-03-17 10:35:00,400.82,400.88,400.23,400.72,51393.0,380.4994,380.5564,379.9393,380.4045,51393.0
2022-03-17 10:40:00,400.73,400.81,400.06,400.33,69093.0,380.414,380.4899,379.778,380.0343,69093.0
2022-03-17 10:45:00,400.27,400.56,399.14,399.78,98352.0,379.9773,380.2526,378.9046,379.5122,98352.0
2022-03-17 10:50:00,399.75,399.84,399.0,399.09,40587.0,379.4837,379.5691,378.7717,378.8571,40587.0
2022-03-17 10:55:00,399.11,399.76,399.11,399.72,31166.0,378.8761,379.4932,378.8761,379.4552,31166.0
2022-03-17 11:00:00,399.71,399.8,399.28,399.48,25865.0,379.4457,379.5311,379.0375,379.2274,25865.0
2022-03-17 11:05:00,399.41,400.35,399.36,400.21,31074.0,379.1609,380.0533,379.1135,379.9204,31074.0
2022-03-17 11:10:00,400.16,400.27,399.56,399.56,34271.0,379.8729,379.9773,379.3033,379.3033,34271.0
2022-03-17 11:15:00,399.75,400.27,399.61,400.21,32055.0,379.4837,379.9773,379.3508,379.9204,32055.0
2022-03-17 11:20:00,400.12,400.68,400.0,400.66,21563.0,379.8349,380.3665,379.721,380.3475,21563.0
2022-03-17 11:25:00,400.64,400.7,400.22,400.4,201234.0,380.3286,380.3855,379.9299,380.1007,201234.0
2022-03-17 11:30:00,400.4,400.78,400.13,400.65,38979.0,380.1007,380.4615,379.8444,380.3381,38979.0
2022-03-17 11:35:00,400.68,401.01,400.46,400.98,19914.0,380.3665,380.6798,380.1577,380.6513,19914.0
2022-03-17 11:40:00,401.01,401.23,400.87,400.99,44052.0,380.6798,380.8886,380.5469,380.6608,44052.0
2022-03-17 11:45:00,400.99,401.0,400.13,400.13,55825.0,380.6608,380.6703,379.8444,379.8444,55825.0
2022-03-17 11:50:00,400.1,401.04,400.06,400.95,34053.0,379.8159,380.7083,379.778,380.6228,34053.0
2022-03-17 11:55:00,401.05,401.24,400.8,400.96,63808.0,380.7178,380.8981,380.4804,380.6323,63808.0
2022-03-17 12:00:00,401.04,401.06,400.61,400.97,34815.0,380.7083,380.7273,380.3001,380.6418,34815.0
2022-03-17 12:05:00,400.98,401.43,400.95,401.34,51595.0,380.6513,381.0785,380.6228,380.9931,51595.0
2022-03-17 12:10:00,401.35,401.36,401.04,401.23,22718.0,381.0026,381.0121,380.7083,380.8886,22718.0
2022-03-17 12:15:00,401.24,401.41,400.88,401.41,27684.0,380.8981,381.0595,380.5564,381.0595,27684.0
2022-03-17 12:20:00,401.42,402.25,401.39,402.13,63507.0,381.069,381.8569,381.0405,381.743,63507.0
2022-03-17 12:25:00,402.14,402.35,401.99,402.27,57717.0,381.7525,381.9519,381.6101,381.8759,57717.0
2022-03-17 12:30:00,402.26,402.42,402.0,402.2,39321.0,381.8664,382.0183,381.6196,381.8095,39321.0
2022-03-17 12:35:00,402.27,402.36,402.19,402.36,44150.0,381.8759,381.9614,381.8,381.9614,44150.0
2022-03-17 12:40:00,402.33,402.33,401.97,402.22,43467.0,381.9329,381.9329,381.5911,381.8285,43467.0
2022-03-17 12:45:00,402.25,402.37,401.94,402.09,54414.0,381.8569,381.9709,381.5627,381.705,54414.0
2022-03-17 12:50:00,402.11,402.41,402.09,402.35,17702.0,381.724,382.0088,381.705,381.9519,17702.0
2022-03-17 12:55:00,402.34,402.61,402.25,402.48,60319.0,381.9424,382.1987,381.8569,382.0753,60319.0
2022-03-17 13:00:00,402.47,402.49,402.03,402.39,43775.0,382.0658,382.0848,381.6481,381.9898,43775.0
2022-03-17 13:05:00,402.42,402.56,402.19,402.25,43222.0,382.0183,382.1512,381.8,381.8569,43222.0
2022-03-17 13:10:00,402.24,402.43,401.85,401.95,52673.0,381.8474,382.0278,381.4772,381.5721,52673.0
2022-03-17 13:15:00,401.98,402.33,401.76,402.33,18739.0,381.6006,381.9329,381.3918,381.9329,18739.0
2022-03-17 13:20:00,402.33,402.72,402.25,402.69,30927.0,381.9329,382.3031,381.8569,382.2746,30927.0
2022-03-17 13:25:00,402.72,403.38,402.64,403.33,43424.0,382.3031,382.9296,382.2272,382.8822,43424.0
2022-03-17 13:30:00,403.36,403.43,403.24,403.34,42499.0,382.9107,382.9771,382.7967,382.8917,42499.0
2022-03-17 13:35:00,403.37,403.4,403.21,403.35,29269.0,382.9202,382.9486,382.7683,382.9012,29269.0
2022-03-17 13:40:00,403.38,404.02,403.38,403.86,53632.0,382.9296,383.5372,382.9296,383.3853,53632.0
2022-03-17 13:45:00,403.89,404.09,403.84,404.04,31522.0,383.4138,383.6037,383.3663,383.5562,31522.0
2022-03-17 13:50:00,404.05,404.38,404.03,404.13,30547.0,383.5657,383.8789,383.5467,383.6416,30547.0
2022-03-17 13:55:00,404.2,404.38,404.01,404.04,103192.0,383.7081,383.8789,383.5277,383.5562,103192.0
2022-03-17 14:00:00,404.06,404.07,403.65,403.86,23669.0,383.5752,383.5847,383.186,383.3853,23669.0
2022-03-17 14:05:00,403.88,404.25,403.82,404.01,27537.0,383.4043,383.7555,383.3473,383.5277,27537.0
2022-03-17 14:10:00,404.0,404.08,403.45,403.62,37222.0,383.5182,383.5942,382.9961,383.1575,37222.0
2022-03-17 14:15:00,403.62,403.72,403.55,403.62,34123.0,383.1575,383.2524,383.091,383.1575,34123.0
2022-03-17 14:20:00,403.72,403.78,403.3,403.31,27379.0,383.2524,383.3094,382.8537,382.8632,27379.0
2022-03-17 14:25:00,403.3,403.53,402.94,402.96,38795.0,382.8537,383.072,382.512,382.5309,38795.0
2022-03-17 14:30:00,402.99,403.6,402.99,403.5,40472.0,382.5594,383.1385,382.5594,383.0436,40472.0
2022-03-17 14:35:00,403.51,403.69,403.33,403.4,13566.0,383.0531,383.2239,382.8822,382.9486,13566.0
2022-03-17 14:40:00,403.39,403.73,403.22,403.68,25353.0,382.9391,383.2619,382.7778,383.2144,25353.0
2022-03-17 14:45:00,403.67,403.95,403.48,403.93,26184.0,383.2049,383.4707,383.0246,383.4518,26184.0
2022-03-17 14:50:00,403.93,404.05,403.69,403.75,23803.0,383.4518,383.5657,383.2239,383.2809,23803.0
2022-03-17 14:55:00,403.77,404.11,403.5,404.0,20656.0,383.2999,383.6226,383.0436,383.5182,20656.0
2022-03-17 15:00:00,403.96,404.33,403.82,404.32,24199.0,383.4802,383.8315,383.3473,383.822,24199.0
2022-03-17 15:05:00,404.29,404.3,403.59,403.72,26153.0,383.7935,383.803,383.129,383.2524,26153.0
2022-03-17 15:10:00,403.74,403.78,402.81,403.14,26629.0,383.2714,383.3094,382.3885,382.7018,26629.0
2022-03-17 15:15:00,403.18,403.71,403.01,403.64,35658.0,382.7398,383.2429,382.5784,383.1765,35658.0
2022-03-17 15:20:00,403.65,403.67,403.15,403.23,46513.0,383.186,383.2049,382.7113,382.7873,46513.0
2022-03-17 15:25:00,403.34,403.85,403.34,403.68,21040.0,382.8917,383.3758,382.8917,383.2144,21040.0
2022-03-17 15:30:00,403.72,403.89,403.53,403.71,54591.0,383.2524,383.4138,383.072,383.2429,54591.0
2022-03-17 15:35:00,403.72,403.96,403.67,403.87,27193.0,383.2524,383.4802,383.2049,383.3948,27193.0
2022-03-17 15:40:00,403.87,404.83,403.87,404.77,65203.0,383.3948,384.3061,383.3948,384.2492,65203.0
2022-03-17 15:45:00,404.8,405.06,404.65,404.88,62786.0,384.2777,384.5245,384.1353,384.3536,62786.0
2022-03-17 15:50:00,404.85,404.88,404.06,404.5,83120.0,384.3251,384.3536,383.5752,383.9929,83120.0
2022-03-17 15:55:00,404.52,405.56,404.31,405.49,166501.0,384.0119,384.9991,383.8125,384.9327,166501.0
2022-03-18 09:30:00,404.0,404.25,403.24,403.58,161321.0,383.5182,383.7555,382.7967,383.1195,161321.0
2022-03-18 09:35:00,403.48,404.85,403.48,403.95,53499.0,383.0246,384.3251,383.0246,383.4707,53499.0
2022-03-18 09:40:00,404.02,404.3,403.7,404.01,35542.0,383.5372,383.803,383.2334,383.5277,35542.0
2022-03-18 09:45:00,404.0,404.63,403.94,404.62,32719.0,383.5182,384.1163,383.4613,384.1068,32719.0
2022-03-18 09:50:00,404.69,405.01,404.2,404.27,55964.0,384.1732,384.477,383.7081,383.7745,55964.0
2022-03-18 09:55:00,404.36,404.9,404.22,404.9,48523.0,383.86,384.3726,383.7271,384.3726,48523.0
2022-03-18 10:00:00,404.95,405.82,404.72,405.61,81362.0,384.4201,385.2459,384.2017,385.0466,81362.0
2022-03-18 10:05:00,405.52,405.89,405.51,405.86,67811.0,384.9612,385.3124,384.9517,385.2839,67811.0
2022-03-18 10:10:00,405.87,406.5,405.74,405.86,82455.0,385.2934,385.8915,385.17,385.2839,82455.0
2022-03-18 10:15:00,405.88,405.99,405.17,405.42,29176.0,385.3029,385.4073,384.6289,384.8662,29176.0
2022-03-18 10:20:00,405.38,405.75,405.06,405.51,33932.0,384.8283,385.1795,384.5245,384.9517,33932.0
2022-03-18 10:25:00,405.5,405.8,405.45,405.61,34350.0,384.9422,385.227,384.8947,385.0466,34350.0
2022-03-18 10:30:00,405.53,405.95,405.32,405.36,35583.0,384.9706,385.3694,384.7713,384.8093,35583.0
2022-03-18 10:35:00,405.35,405.48,404.58,404.74,32273.0,384.7998,384.9232,384.0688,384.2207,32273.0
2022-03-18 10:40:00,404.64,405.23,404.46,404.98,29257.0,384.1258,384.6859,383.9549,384.4485,29257.0
2022-03-18 10:45:00,404.99,405.32,404.7,404.7,31426.0,384.458,384.7713,384.1827,384.1827,31426.0
2022-03-18 10:50:00,404.72,404.97,404.37,404.94,31916.0,384.2017,384.439,383.8695,384.4106,31916.0
2022-03-18 10:55:00,404.96,405.42,404.83,405.32,23069.0,384.4295,384.8662,384.3061,384.7713,23069.0
2022-03-18 11:00:00,405.35,405.87,405.24,405.82,40390.0,384.7998,385.2934,384.6953,385.2459,40390.0
2022-03-18 11:05:00,405.84,406.19,405.65,406.0,29251.0,385.2649,385.5972,385.0846,385.4168,29251.0
2022-03-18 11:10:00,406.01,406.32,405.8,405.86,29794.0,385.4263,385.7206,385.227,385.2839,29794.0
2022-03-18 11:15:00,405.81,406.06,405.47,406.02,59198.0,385.2365,385.4738,384.9137,385.4358,59198.0
2022-03-18 11:20:00,406.02,406.03,405.46,405.61,141923.0,385.4358,385.4453,384.9042,385.0466,141923.0
2022-03-18 11:25:00,405.69,405.72,405.17,405.64,18778.0,385.1225,385.151,384.6289,385.0751,18778.0
2022-03-18 11:30:00,405.63,406.11,405.63,405.94,38505.0,385.0656,385.5212,385.0656,385.3599,38505.0
2022-03-18 11:35:00,405.92,406.6,405.78,406.13,91181.0,385.3409,385.9864,385.208,385.5402,91181.0
2022-03-18 11:40:00,406.15,406.15,405.75,405.82,39070.0,385.5592,385.5592,385.1795,385.2459,39070.0
2022-03-18 11:45:00,405.88,406.02,405.59,405.63,20878.0,385.3029,385.4358,385.0276,385.0656,20878.0
2022-03-18 11:50:00,405.73,406.0,405.01,405.09,44943.0,385.1605,385.4168,384.477,384.553,44943.0
2022-03-18 11:55:00,405.08,405.86,405.08,405.77,55696.0,384.5435,385.2839,384.5435,385.1985,55696.0
2022-03-18 12:00:00,405.77,405.82,405.43,405.74,20368.0,385.1985,385.2459,384.8757,385.17,20368.0
2022-03-18 12:05:00,405.94,406.01,405.71,405.86,51465.0,385.3599,385.4263,385.1415,385.2839,51465.0
2022-03-18 12:10:00,405.86,406.12,405.79,406.12,18547.0,385.2839,385.5307,385.2175,385.5307,18547.0
2022-03-18 12:15:00,406.05,406.5,406.05,406.25,19334.0,385.4643,385.8915,385.4643,385.6541,19334.0
2022-03-18 12:20:00,406.22,406.52,405.98,406.47,86820.0,385.6257,385.9105,385.3978,385.863,86820.0
2022-03-18 12:25:00,406.47,406.73,406.41,406.7,36818.0,385.863,386.1098,385.806,386.0813,36818.0
2022-03-18 12:30:00,406.7,406.87,406.61,406.85,23316.0,386.0813,386.2427,385.9959,386.2237,23316.0
2022-03-18 12:35:00,406.85,407.13,406.83,407.13,34550.0,386.2237,386.4895,386.2047,386.4895,34550.0
2022-03-18 12:40:00,407.12,407.35,407.1,407.34,38066.0,386.48,386.6984,386.4611,386.6889,38066.0
2022-03-18 12:45:00,407.29,407.33,406.79,406.89,24920.0,386.6414,386.6794,386.1668,386.2617,24920.0
2022-03-18 12:50:00,406.96,407.19,406.94,407.09,23521.0,386.3281,386.5465,386.3092,386.4516,23521.0
2022-03-18 12:55:00,407.01,407.35,407.01,407.19,11751.0,386.3756,386.6984,386.3756,386.5465,11751.0
2022-03-18 13:00:00,407.17,407.3,407.03,407.04,14667.0,386.5275,386.6509,386.3946,386.4041,14667.0
2022-03-18 13:05:00,407.09,407.64,406.92,407.44,20849.0,386.4516,386.9737,386.2902,386.7838,20849.0
2022-03-18 13:10:00,407.42,407.57,407.38,407.47,14297.0,386.7648,386.9072,386.7269,386.8123,14297.0
2022-03-18 13:15:00,407.48,407.56,407.25,407.28,13704.0,386.8218,386.8977,386.6034,386.6319,13704.0
2022-03-18 13:20:00,407.31,407.66,407.26,407.59,58586.0,386.6604,386.9927,386.6129,386.9262,58586.0
2022-03-18 13:25:00,407.58,407.9,407.55,407.88,36769.0,386.9167,387.2205,386.8882,387.2015,36769.0
2022-03-18 13:30:00,407.91,407.94,407.69,407.93,27806.0,387.23,387.2585,387.0211,387.249,27806.0
2022-03-18 13:35:00,407.9,407.95,407.7,407.75,33622.0,387.2205,387.268,387.0306,387.0781,33622.0
2022-03-18 13:40:00,407.74,407.74,407.56,407.63,26825.0,387.0686,387.0686,386.8977,386.9642,26825.0
2022-03-18 13:45:00,407.66,407.82,407.59,407.79,44879.0,386.9927,387.1445,386.9262,387.1161,44879.0
2022-03-18 13:50:00,407.79,407.81,407.66,407.69,49801.0,387.1161,387.1351,386.9927,387.0211,49801.0
2022-03-18 13:55:00,407.72,408.07,407.49,407.67,60239.0,387.0496,387.3819,386.8313,387.0022,60239.0
2022-03-18 14:00:00,407.7,407.79,407.6,407.6,35073.0,387.0306,387.1161,386.9357,386.9357,35073.0
2022-03-18 14:05:00,407.62,407.62,407.21,407.27,48262.0,386.9547,386.9547,386.5655,386.6224,48262.0
2022-03-18 14:10:00,407.25,407.67,407.17,407.67,37501.0,386.6034,387.0022,386.5275,387.0022,37501.0
2022-03-18 14:15:00,407.64,408.05,407.64,407.85,35182.0,386.9737,387.3629,386.9737,387.173,35182.0
2022-03-18 14:20:00,407.82,407.9,407.64,407.86,35946.0,387.1445,387.2205,386.9737,387.1825,35946.0
2022-03-18 14:25:00,407.92,407.92,407.57,407.81,40125.0,387.2395,387.2395,386.9072,387.1351,40125.0
2022-03-18 14:30:00,407.81,407.84,407.42,407.79,50374.0,387.1351,387.1635,386.7648,387.1161,50374.0
2022-03-18 14:35:00,407.78,408.24,407.77,408.12,39357.0,387.1066,387.5433,387.0971,387.4293,39357.0
2022-03-18 14:40:00,408.15,408.28,407.55,407.72,42610.0,387.4578,387.5812,386.8882,387.0496,42610.0
2022-03-18 14:45:00,407.7,408.0,407.7,407.93,47558.0,387.0306,387.3154,387.0306,387.249,47558.0
2022-03-18 14:50:00,407.95,408.17,407.93,408.09,34637.0,387.268,387.4768,387.249,387.4009,34637.0
2022-03-18 14:55:00,408.06,408.18,407.93,408.18,61601.0,387.3724,387.4863,387.249,387.4863,61601.0
2022-03-18 15:00:00,408.14,408.55,407.99,408.49,63936.0,387.4483,387.8375,387.3059,387.7806,63936.0
2022-03-18 15:05:00,408.46,408.77,408.44,408.76,43484.0,387.7521,388.0464,387.7331,388.0369,43484.0
2022-03-18 15:10:00,408.75,408.98,408.66,408.89,54904.0,388.0274,388.2457,387.942,388.1603,54904.0
2022-03-18 15:15:00,408.89,409.24,408.85,409.22,46176.0,388.1603,388.4926,388.1223,388.4736,46176.0
2022-03-18 15:20:00,409.24,409.45,409.11,409.44,64866.0,388.4926,388.6919,388.3692,388.6824,64866.0
2022-03-18 15:25:00,409.43,409.7,409.42,409.53,57690.0,388.6729,388.9292,388.6634,388.7679,57690.0
2022-03-18 15:30:00,409.53,410.22,409.5,410.21,83874.0,388.7679,389.4229,388.7394,389.4134,83874.0
2022-03-18 15:35:00,410.21,410.28,409.2,409.27,73169.0,389.4134,389.4798,388.4546,388.521,73169.0
2022-03-18 15:40:00,409.28,410.04,409.22,410.0,67692.0,388.5305,389.252,388.4736,389.214,67692.0
2022-03-18 15:45:00,410.0,410.13,409.63,409.85,89126.0,389.214,389.3374,388.8628,389.0716,89126.0
2022-03-18 15:50:00,409.76,410.06,409.34,409.81,148747.0,388.9862,389.271,388.5875,389.0337,148747.0
2022-03-18 15:55:00,409.76,410.25,409.65,409.91,291128.0,388.9862,389.4514,388.8818,389.1286,291128.0
2022-03-21 09:30:00,409.81,411.16,409.81,411.16,227496.0,389.0337,390.3152,389.0337,390.3152,227496.0
2022-03-21 09:35:00,411.18,411.69,411.18,411.57,101191.0,390.3342,390.8184,390.3342,390.7044,101191.0
2022-03-21 09:40:00,411.62,411.75,411.0,411.18,43987.0,390.7519,390.8753,390.1633,390.3342,43987.0
2022-03-21 09:45:00,411.29,411.35,410.35,410.35,58732.0,390.4386,390.4956,389.5463,389.5463,58732.0
2022-03-21 09:50:00,410.43,410.71,409.33,409.4,44141.0,389.6222,389.888,388.578,388.6444,44141.0
2022-03-21 09:55:00,409.44,409.89,409.4,409.43,36726.0,388.6824,389.1096,388.6444,388.6729,36726.0
2022-03-21 10:00:00,409.43,409.71,409.04,409.04,21380.0,388.6729,388.9387,388.3027,388.3027,21380.0
2022-03-21 10:05:00,409.06,409.32,408.62,409.08,44046.0,388.3217,388.5685,387.904,388.3407,44046.0
2022-03-21 10:10:00,409.08,409.32,408.72,408.88,31954.0,388.3407,388.5685,387.9989,388.1508,31954.0
2022-03-21 10:15:00,408.89,409.25,408.77,409.08,19340.0,388.1603,388.5021,388.0464,388.3407,19340.0
2022-03-21 10:20:00,409.02,409.02,408.47,408.85,36181.0,388.2837,388.2837,387.7616,388.1223,36181.0
2022-03-21 10:25:00,408.84,408.86,408.31,408.5,37120.0,388.1128,388.1318,387.6097,387.7901,37120.0
2022-03-21 10:30:00,408.6,408.8,408.39,408.39,36087.0,387.885,388.0749,387.6857,387.6857,36087.0
2022-03-21 10:35:00,408.42,409.1,408.35,409.09,36589.0,387.7141,388.3597,387.6477,388.3502,36589.0
2022-03-21 10:40:00,409.02,409.41,408.94,409.15,25194.0,388.2837,388.6539,388.2078,388.4071,25194.0
2022-03-21 10:45:00,409.16,409.59,409.0,409.51,27383.0,388.4166,388.8248,388.2647,388.7489,27383.0
2022-03-21 10:50:00,409.52,409.92,409.51,409.92,31625.0,388.7584,389.1381,388.7489,389.1381,31625.0
2022-03-21 10:55:00,409.95,410.5,409.8,410.33,19382.0,389.1666,389.6887,389.0242,389.5273,19382.0
2022-03-21 11:00:00,410.33,410.67,410.31,410.34,25867.0,389.5273,389.8501,389.5083,389.5368,25867.0
2022-03-21 11:05:00,410.26,410.48,409.82,409.82,41785.0,389.4608,389.6697,389.0432,389.0432,41785.0
2022-03-21 11:10:00,409.89,410.31,409.89,410.23,15496.0,389.1096,389.5083,389.1096,389.4324,15496.0
2022-03-21 11:15:00,410.2,410.88,410.06,410.42,43824.0,389.4039,390.0494,389.271,389.6127,43824.0
2022-03-21 11:20:00,410.37,410.88,410.16,410.77,18835.0,389.5653,390.0494,389.3659,389.945,18835.0
2022-03-21 11:25:00,410.8,411.06,410.74,410.89,20400.0,389.9735,390.2203,389.9165,390.0589,20400.0
2022-03-21 11:30:00,410.89,410.93,410.51,410.72,28553.0,390.0589,390.0969,389.6982,389.8975,28553.0
2022-03-21 11:35:00,410.79,410.9,410.24,410.56,25258.0,389.964,390.0684,389.4419,389.7456,25258.0
2022-03-21 11:40:00,410.67,410.92,410.12,410.19,19835.0,389.8501,390.0874,389.3279,389.3944,19835.0
2022-03-21 11:45:00,410.23,410.54,410.11,410.28,16622.0,389.4324,389.7267,389.3185,389.4798,16622.0
2022-03-21 11:50:00,410.29,410.95,410.17,410.62,22732.0,389.4893,390.1159,389.3754,389.8026,22732.0
2022-03-21 11:55:00,410.58,411.1,410.38,410.89,32990.0,389.7646,390.2583,389.5748,390.0589,32990.0
2022-03-21 12:00:00,410.86,410.95,410.32,410.38,25359.0,390.0304,390.1159,389.5178,389.5748,25359.0
2022-03-21 12:05:00,410.38,410.76,410.2,410.65,13841.0,389.5748,389.9355,389.4039,389.8311,13841.0
2022-03-21 12:10:00,410.61,410.85,410.45,410.77,11427.0,389.7931,390.0209,389.6412,389.945,11427.0
2022-03-21 12:15:00,410.77,410.88,410.35,410.74,25048.0,389.945,390.0494,389.5463,389.9165,25048.0
2022-03-21 12:20:00,410.7,411.17,410.66,411.02,20107.0,389.8785,390.3247,389.8406,390.1823,20107.0
2022-03-21 12:25:00,411.13,411.2,410.72,410.86,16462.0,390.2867,390.3532,389.8975,390.0304,16462.0
2022-03-21 12:30:00,410.85,410.85,409.02,409.33,68215.0,390.0209,390.0209,388.2837,388.578,68215.0
2022-03-21 12:35:00,409.35,409.35,408.29,408.9,48915.0,388.597,388.597,387.5907,388.1698,48915.0
2022-03-21 12:40:00,408.92,409.67,408.84,409.6,110879.0,388.1888,388.9008,388.1128,388.8343,110879.0
2022-03-21 12:45:00,409.62,409.75,409.26,409.63,134368.0,388.8533,388.9767,388.5115,388.8628,134368.0
2022-03-21 12:50:00,409.5,409.5,408.15,408.15,40440.0,388.7394,388.7394,387.4578,387.4578,40440.0
2022-03-21 12:55:00,408.17,408.61,407.8,407.98,43548.0,387.4768,387.8945,387.1256,387.2964,43548.0
2022-03-21 13:00:00,407.9,408.05,407.4,407.46,35819.0,387.2205,387.3629,386.7458,386.8028,35819.0
2022-03-21 13:05:00,407.41,408.05,407.35,407.88,42323.0,386.7553,387.3629,386.6984,387.2015,42323.0
2022-03-21 13:10:00,407.87,407.87,407.28,407.45,38721.0,387.192,387.192,386.6319,386.7933,38721.0
2022-03-21 13:15:00,407.46,407.49,406.49,406.51,38638.0,386.8028,386.8313,385.882,385.901,38638.0
2022-03-21 13:20:00,406.54,407.1,406.43,407.01,31351.0,385.9294,386.4611,385.825,386.3756,31351.0
2022-03-21 13:25:00,407.01,407.43,406.92,407.0,22893.0,386.3756,386.7743,386.2902,386.3661,22893.0
2022-03-21 13:30:00,407.0,407.89,406.89,407.8,25491.0,386.3661,387.211,386.2617,387.1256,25491.0
2022-03-21 13:35:00,407.76,408.22,407.44,408.04,37992.0,387.0876,387.5243,386.7838,387.3534,37992.0
2022-03-21 13:40:00,408.0,408.03,407.14,407.35,18970.0,387.3154,387.3439,386.499,386.6984,18970.0
2022-03-21 13:45:00,407.5,407.9,407.24,407.85,12710.0,386.8408,387.2205,386.594,387.173,12710.0
2022-03-21 13:50:00,407.84,408.08,407.63,407.9,21615.0,387.1635,387.3914,386.9642,387.2205,21615.0
2022-03-21 13:55:00,407.94,408.16,407.57,408.16,17486.0,387.2585,387.4673,386.9072,387.4673,17486.0
2022-03-21 14:00:00,408.14,408.41,407.63,407.84,22143.0,387.4483,387.7046,386.9642,387.1635,22143.0
2022-03-21 14:05:00,407.82,408.16,407.45,408.09,22237.0,387.1445,387.4673,386.7933,387.4009,22237.0
2022-03-21 14:10:00,408.01,408.04,407.6,407.62,8091.0,387.3249,387.3534,386.9357,386.9547,8091.0
2022-03-21 14:15:00,407.62,407.84,407.39,407.84,17170.0,386.9547,387.1635,386.7363,387.1635,17170.0
2022-03-21 14:20:00,407.9,408.94,407.9,408.85,31722.0,387.2205,388.2078,387.2205,388.1223,31722.0
2022-03-21 14:25:00,408.82,409.13,408.61,409.04,36253.0,388.0939,388.3881,387.8945,388.3027,36253.0
2022-03-21 14:30:00,409.1,409.15,408.69,408.75,22510.0,388.3597,388.4071,387.9704,388.0274,22510.0
2022-03-21 14:35:00,408.87,409.0,408.57,408.85,39583.0,388.1413,388.2647,387.8565,388.1223,39583.0
2022-03-21 14:40:00,408.81,409.21,408.48,409.05,26829.0,388.0844,388.4641,387.7711,388.3122,26829.0
2022-03-21 14:45:00,409.09,409.47,408.65,408.73,20856.0,388.3502,388.7109,387.9325,388.0084,20856.0
2022-03-21 14:50:00,408.71,408.93,408.5,408.51,23573.0,387.9894,388.1983,387.7901,387.7996,23573.0
2022-03-21 14:55:00,408.56,408.57,407.46,407.53,21002.0,387.847,387.8565,386.8028,386.8693,21002.0
2022-03-21 15:00:00,407.43,407.71,407.38,407.52,23389.0,386.7743,387.0401,386.7269,386.8598,23389.0
2022-03-21 15:05:00,407.53,407.91,407.46,407.77,25077.0,386.8693,387.23,386.8028,387.0971,25077.0
2022-03-21 15:10:00,407.83,408.46,407.81,408.45,29817.0,387.154,387.7521,387.1351,387.7426,29817.0
2022-03-21 15:15:00,408.45,408.89,408.12,408.15,24865.0,387.7426,388.1603,387.4293,387.4578,24865.0
2022-03-21 15:20:00,408.18,408.76,408.06,408.73,16427.0,387.4863,388.0369,387.3724,388.0084,16427.0
2022-03-21 15:25:00,408.71,409.05,408.7,408.95,17471.0,387.9894,388.3122,387.9799,388.2173,17471.0
2022-03-21 15:30:00,409.03,409.29,408.59,408.76,39895.0,388.2932,388.54,387.8755,388.0369,39895.0
2022-03-21 15:35:00,408.74,408.94,408.49,408.53,27662.0,388.0179,388.2078,387.7806,387.8186,27662.0
2022-03-21 15:40:00,408.5,408.82,408.25,408.39,38595.0,387.7901,388.0939,387.5528,387.6857,38595.0
2022-03-21 15:45:00,408.32,408.63,407.74,407.75,36512.0,387.6192,387.9135,387.0686,387.0781,36512.0
2022-03-21 15:50:00,408.11,409.26,408.04,409.2,94137.0,387.4198,388.5115,387.3534,388.4546,94137.0
2022-03-21 15:55:00,409.21,409.94,409.0,409.89,131915.0,388.4641,389.1571,388.2647,389.1096,131915.0
2022-03-22 09:30:00,411.2,411.81,411.2,411.51,122607.0,390.3532,390.9323,390.3532,390.6475,122607.0
2022-03-22 09:35:00,411.49,412.6,411.46,412.55,108851.0,390.6285,391.6822,390.6,391.6348,108851.0
2022-03-22 09:40:00,412.6,412.69,412.17,412.64,100967.0,391.6822,391.7677,391.274,391.7202,100967.0
2022-03-22 09:45:00,412.56,412.58,411.9,412.51,47784.0,391.6442,391.6632,391.0177,391.5968,47784.0
2022-03-22 09:50:00,412.52,412.56,411.9,412.43,29516.0,391.6063,391.6442,391.0177,391.5208,29516.0
2022-03-22 09:55:00,412.39,412.64,412.26,412.48,25975.0,391.4829,391.7202,391.3595,391.5683,25975.0
2022-03-22 10:00:00,412.55,413.3,412.55,413.16,44915.0,391.6348,392.3467,391.6348,392.2138,44915.0
2022-03-22 10:05:00,413.25,413.29,412.95,413.26,25968.0,392.2993,392.3372,392.0145,392.3088,25968.0
2022-03-22 10:10:00,413.3,413.42,413.1,413.23,25386.0,392.3467,392.4606,392.1569,392.2803,25386.0
2022-03-22 10:15:00,413.08,413.45,412.87,413.45,28548.0,392.1379,392.4891,391.9385,392.4891,28548.0
2022-03-22 10:20:00,413.46,413.69,413.33,413.55,33161.0,392.4986,392.717,392.3752,392.5841,33161.0
2022-03-22 10:25:00,413.59,413.88,413.48,413.69,21864.0,392.622,392.8973,392.5176,392.717,21864.0
2022-03-22 10:30:00,413.72,414.19,413.72,414.19,230535.0,392.7454,393.1916,392.7454,393.1916,230535.0
2022-03-22 10:35:00,414.16,414.36,414.0,414.05,38578.0,393.1631,393.353,393.0112,393.0587,38578.0
2022-03-22 10:40:00,414.04,414.43,413.89,414.01,28487.0,393.0492,393.4194,392.9068,393.0207,28487.0
2022-03-22 10:45:00,414.0,414.28,413.93,414.25,33518.0,393.0112,393.277,392.9448,393.2486,33518.0
2022-03-22 10:50:00,414.22,414.27,414.06,414.2,23449.0,393.2201,393.2676,393.0682,393.2011,23449.0
2022-03-22 10:55:00,414.19,414.3,413.8,413.93,19691.0,393.1916,393.296,392.8214,392.9448,19691.0
2022-03-22 11:00:00,413.95,414.06,413.4,413.81,33630.0,392.9638,393.0682,392.4417,392.8309,33630.0
2022-03-22 11:05:00,413.84,414.1,413.64,414.09,29755.0,392.8594,393.1062,392.6695,393.0967,29755.0
2022-03-22 11:10:00,414.06,414.31,413.94,414.19,26615.0,393.0682,393.3055,392.9543,393.1916,26615.0
2022-03-22 11:15:00,414.19,414.51,414.18,414.49,15422.0,393.1916,393.4954,393.1821,393.4764,15422.0
2022-03-22 11:20:00,414.44,414.72,414.28,414.71,33121.0,393.4289,393.6947,393.277,393.6852,33121.0
2022-03-22 11:25:00,414.71,414.71,414.36,414.49,30627.0,393.6852,393.6852,393.353,393.4764,30627.0
2022-03-22 11:30:00,414.43,414.44,413.92,414.05,23182.0,393.4194,393.4289,392.9353,393.0587,23182.0
2022-03-22 11:35:00,414.1,414.32,413.82,414.25,15584.0,393.1062,393.315,392.8404,393.2486,15584.0
2022-03-22 11:40:00,414.24,414.33,413.75,413.75,15227.0,393.2391,393.3245,392.7739,392.7739,15227.0
2022-03-22 11:45:00,413.75,414.11,413.64,414.11,21098.0,392.7739,393.1157,392.6695,393.1157,21098.0
2022-03-22 11:50:00,414.08,414.14,413.84,414.06,20923.0,393.0872,393.1441,392.8594,393.0682,20923.0
2022-03-22 11:55:00,414.12,414.18,413.81,413.81,25776.0,393.1252,393.1821,392.8309,392.8309,25776.0
2022-03-22 12:00:00,413.83,413.93,413.57,413.76,76649.0,392.8499,392.9448,392.603,392.7834,76649.0
2022-03-22 12:05:00,413.77,414.25,413.77,414.02,55105.0,392.7929,393.2486,392.7929,393.0302,55105.0
2022-03-22 12:10:00,414.0,414.14,413.8,413.91,26885.0,393.0112,393.1441,392.8214,392.9258,26885.0
2022-03-22 12:15:00,413.93,413.99,413.57,413.79,18976.0,392.9448,393.0017,392.603,392.8119,18976.0
2022-03-22 12:20:00,413.79,413.81,413.12,413.45,29334.0,392.8119,392.8309,392.1759,392.4891,29334.0
2022-03-22 12:25:00,413.46,413.47,413.1,413.25,18637.0,392.4986,392.5081,392.1569,392.2993,18637.0
2022-03-22 12:30:00,413.29,413.33,413.0,413.33,32552.0,392.3372,392.3752,392.0619,392.3752,32552.0
2022-03-22 12:35:00,413.37,413.63,413.35,413.48,31405.0,392.4132,392.66,392.3942,392.5176,31405.0
2022-03-22 12:40:00,413.5,413.66,413.15,413.38,12685.0,392.5366,392.6885,392.2043,392.4227,12685.0
2022-03-22 12:45:00,413.38,413.64,413.22,413.64,27997.0,392.4227,392.6695,392.2708,392.6695,27997.0
2022-03-22 12:50:00,413.69,414.09,413.68,414.08,42302.0,392.717,393.0967,392.7075,393.0872,42302.0
2022-03-22 12:55:00,414.07,414.18,413.93,414.09,17661.0,393.0777,393.1821,392.9448,393.0967,17661.0
2022-03-22 13:00:00,414.1,414.41,413.94,414.38,34809.0,393.1062,393.4005,392.9543,393.372,34809.0
2022-03-22 13:05:00,414.38,414.54,414.26,414.26,43280.0,393.372,393.5239,393.2581,393.2581,43280.0
2022-03-22 13:10:00,414.28,414.45,414.13,414.45,33659.0,393.277,393.4384,393.1346,393.4384,33659.0
2022-03-22 13:15:00,414.45,414.6,414.09,414.2,26849.0,393.4384,393.5808,393.0967,393.2011,26849.0
2022-03-22 13:20:00,414.17,414.17,413.72,413.8,33244.0,393.1726,393.1726,392.7454,392.8214,33244.0
2022-03-22 13:25:00,413.84,414.1,413.82,414.1,11996.0,392.8594,393.1062,392.8404,393.1062,11996.0
2022-03-22 13:30:00,414.12,414.42,414.12,414.41,17130.0,393.1252,393.4099,393.1252,393.4005,17130.0
2022-03-22 13:35:00,414.5,414.5,414.19,414.39,34963.0,393.4859,393.4859,393.1916,393.3815,34963.0
2022-03-22 13:40:00,414.38,414.38,414.06,414.3,14847.0,393.372,393.372,393.0682,393.296,14847.0
2022-03-22 13:45:00,414.34,414.36,414.07,414.23,17201.0,393.334,393.353,393.0777,393.2296,17201.0
2022-03-22 13:50:00,414.25,414.52,414.24,414.5,15161.0,393.2486,393.5049,393.2391,393.4859,15161.0
2022-03-22 13:55:00,414.57,414.64,414.36,414.57,25132.0,393.5523,393.6188,393.353,393.5523,25132.0
2022-03-22 14:00:00,414.59,414.59,414.08,414.21,20043.0,393.5713,393.5713,393.0872,393.2106,20043.0
2022-03-22 14:05:00,414.21,414.3,414.0,414.16,22524.0,393.2106,393.296,393.0112,393.1631,22524.0
2022-03-22 14:10:00,414.21,414.38,414.08,414.16,10621.0,393.2106,393.372,393.0872,393.1631,10621.0
2022-03-22 14:15:00,414.2,414.54,414.11,414.42,19712.0,393.2011,393.5239,393.1157,393.4099,19712.0
2022-03-22 14:20:00,414.44,414.44,413.88,413.92,25967.0,393.4289,393.4289,392.8973,392.9353,25967.0
2022-03-22 14:25:00,413.92,413.93,413.3,413.73,28610.0,392.9353,392.9448,392.3467,392.7549,28610.0
2022-03-22 14:30:00,413.74,414.03,413.32,414.02,32457.0,392.7644,393.0397,392.3657,393.0302,32457.0
2022-03-22 14:35:00,414.04,414.06,413.8,413.91,19481.0,393.0492,393.0682,392.8214,392.9258,19481.0
2022-03-22 14:40:00,413.83,413.94,413.67,413.72,9494.0,392.8499,392.9543,392.698,392.7454,9494.0
2022-03-22 14:45:00,413.8,413.96,413.58,413.71,27316.0,392.8214,392.9733,392.6125,392.7359,27316.0
2022-03-22 14:50:00,413.72,414.11,413.64,414.01,23421.0,392.7454,393.1157,392.6695,393.0207,23421.0
2022-03-22 14:55:00,414.06,414.35,414.02,414.09,29685.0,393.0682,393.3435,393.0302,393.0967,29685.0
2022-03-22 15:00:00,414.08,414.47,414.07,414.42,21302.0,393.0872,393.4574,393.0777,393.4099,21302.0
2022-03-22 15:05:00,414.45,414.51,414.21,414.47,21999.0,393.4384,393.4954,393.2106,393.4574,21999.0
2022-03-22 15:10:00,414.47,414.57,414.13,414.48,60722.0,393.4574,393.5523,393.1346,393.4669,60722.0
2022-03-22 15:15:00,414.52,414.86,414.43,414.47,34200.0,393.5049,393.8276,393.4194,393.4574,34200.0
2022-03-22 15:20:00,414.49,414.62,413.92,414.33,51328.0,393.4764,393.5998,392.9353,393.3245,51328.0
2022-03-22 15:25:00,414.36,414.51,414.12,414.12,31562.0,393.353,393.4954,393.1252,393.1252,31562.0
2022-03-22 15:30:00,414.14,414.47,414.01,414.41,35353.0,393.1441,393.4574,393.0207,393.4005,35353.0
2022-03-22 15:35:00,414.39,414.73,414.31,414.61,64358.0,393.3815,393.7042,393.3055,393.5903,64358.0
2022-03-22 15:40:00,414.56,414.95,414.35,414.87,37243.0,393.5428,393.9131,393.3435,393.8371,37243.0
2022-03-22 15:45:00,414.87,415.41,414.73,415.24,91513.0,393.8371,394.3498,393.7042,394.1884,91513.0
2022-03-22 15:50:00,415.24,415.52,414.24,414.25,83761.0,394.1884,394.4542,393.2391,393.2486,83761.0
2022-03-22 15:55:00,414.32,414.76,413.98,414.63,335351.0,393.315,393.7327,392.9923,393.6093,335351.0
2022-03-23 09:30:00,412.16,412.53,411.8,411.93,162880.0,391.2645,391.6158,390.9228,391.0462,162880.0
2022-03-23 09:35:00,411.93,412.2,411.53,411.53,50189.0,391.0462,391.3025,390.6665,390.6665,50189.0
2022-03-23 09:40:00,411.54,412.03,411.44,411.79,32965.0,390.676,391.1411,390.581,390.9133,32965.0
2022-03-23 09:45:00,411.79,411.79,411.05,411.08,45347.0,390.9133,390.9133,390.2108,390.2393,45347.0
2022-03-23 09:50:00,411.11,411.65,411.02,411.65,29129.0,390.2678,390.7804,390.1823,390.7804,29129.0
2022-03-23 09:55:00,411.63,412.04,411.36,411.36,29529.0,390.7614,391.1506,390.5051,390.5051,29529.0
2022-03-23 10:00:00,411.3,411.66,411.06,411.5,210527.0,390.4481,390.7899,390.2203,390.638,210527.0
2022-03-23 10:05:00,411.54,412.33,411.49,412.12,37540.0,390.676,391.4259,390.6285,391.2266,37540.0
2022-03-23 10:10:00,412.18,412.72,411.88,412.71,34659.0,391.2835,391.7961,390.9987,391.7866,34659.0
2022-03-23 10:15:00,412.69,413.06,412.69,412.78,40817.0,391.7677,392.1189,391.7677,391.8531,40817.0
2022-03-23 10:20:00,412.8,413.01,412.43,412.96,19281.0,391.8721,392.0714,391.5208,392.024,19281.0
2022-03-23 10:25:00,412.99,413.03,412.39,412.74,24108.0,392.0524,392.0904,391.4829,391.8151,24108.0
2022-03-23 10:30:00,412.82,413.14,412.63,412.96,31785.0,391.8911,392.1948,391.7107,392.024,31785.0
2022-03-23 10:35:00,412.97,413.1,412.7,412.78,23012.0,392.0335,392.1569,391.7771,391.8531,23012.0
2022-03-23 10:40:00,412.86,413.0,412.24,412.39,24543.0,391.929,392.0619,391.3405,391.4829,24543.0
2022-03-23 10:45:00,412.29,412.29,411.89,412.21,29416.0,391.3879,391.3879,391.0082,391.312,29416.0
2022-03-23 10:50:00,412.28,412.6,411.96,412.37,33628.0,391.3784,391.6822,391.0747,391.4639,33628.0
2022-03-23 10:55:00,412.34,412.61,412.29,412.43,18369.0,391.4354,391.6917,391.3879,391.5208,18369.0
2022-03-23 11:00:00,412.5,413.03,412.43,412.85,18489.0,391.5873,392.0904,391.5208,391.9195,18489.0
2022-03-23 11:05:00,412.81,412.89,412.53,412.53,26239.0,391.8816,391.9575,391.6158,391.6158,26239.0
2022-03-23 11:10:00,412.44,412.91,412.41,412.88,21579.0,391.5303,391.9765,391.5018,391.948,21579.0
2022-03-23 11:15:00,412.9,413.0,412.64,412.8,24670.0,391.967,392.0619,391.7202,391.8721,24670.0
2022-03-23 11:20:00,412.81,413.23,412.78,413.08,27343.0,391.8816,392.2803,391.8531,392.1379,27343.0
2022-03-23 11:25:00,413.14,413.33,413.05,413.22,23788.0,392.1948,392.3752,392.1094,392.2708,23788.0
2022-03-23 11:30:00,413.22,413.25,412.87,412.93,26443.0,392.2708,392.2993,391.9385,391.9955,26443.0
2022-03-23 11:35:00,412.89,413.09,412.77,413.05,12484.0,391.9575,392.1474,391.8436,392.1094,12484.0
2022-03-23 11:40:00,413.04,413.07,412.58,412.93,22603.0,392.0999,392.1284,391.6632,391.9955,22603.0
2022-03-23 11:45:00,412.92,412.99,412.64,412.65,26269.0,391.986,392.0524,391.7202,391.7297,26269.0
2022-03-23 11:50:00,412.7,413.0,412.65,412.96,13065.0,391.7771,392.0619,391.7297,392.024,13065.0
2022-03-23 11:55:00,413.03,413.09,412.87,412.96,15572.0,392.0904,392.1474,391.9385,392.024,15572.0
2022-03-23 12:00:00,412.97,413.62,412.93,413.09,55934.0,392.0335,392.6505,391.9955,392.1474,55934.0
2022-03-23 12:05:00,413.07,413.12,412.36,412.52,31195.0,392.1284,392.1759,391.4544,391.6063,31195.0
2022-03-23 12:10:00,412.43,412.44,411.68,412.1,38536.0,391.5208,391.5303,390.8089,391.2076,38536.0
2022-03-23 12:15:00,412.12,412.66,412.08,412.65,28151.0,391.2266,391.7392,391.1886,391.7297,28151.0
2022-03-23 12:20:00,412.6,412.69,412.38,412.46,18397.0,391.6822,391.7677,391.4734,391.5493,18397.0
2022-03-23 12:25:00,412.49,412.54,412.39,412.53,20040.0,391.5778,391.6253,391.4829,391.6158,20040.0
2022-03-23 12:30:00,412.55,412.82,412.46,412.52,29646.0,391.6348,391.8911,391.5493,391.6063,29646.0
2022-03-23 12:35:00,412.5,412.5,412.06,412.34,20901.0,391.5873,391.5873,391.1696,391.4354,20901.0
2022-03-23 12:40:00,412.34,412.36,411.63,411.67,30720.0,391.4354,391.4544,390.7614,390.7994,30720.0
2022-03-23 12:45:00,411.65,411.93,411.48,411.8,25900.0,390.7804,391.0462,390.619,390.9228,25900.0
2022-03-23 12:50:00,411.77,412.05,411.69,412.0,33882.0,390.8943,391.1601,390.8184,391.1126,33882.0
2022-03-23 12:55:00,411.98,412.17,411.87,412.09,90872.0,391.0936,391.274,390.9892,391.1981,90872.0
2022-03-23 13:00:00,412.06,412.17,411.59,411.63,17400.0,391.1696,391.274,390.7234,390.7614,17400.0
2022-03-23 13:05:00,411.58,412.0,411.57,411.97,13452.0,390.7139,391.1126,390.7044,391.0842,13452.0
2022-03-23 13:10:00,411.99,412.04,411.68,411.85,21410.0,391.1031,391.1506,390.8089,390.9702,21410.0
2022-03-23 13:15:00,411.89,411.96,411.35,411.39,27072.0,391.0082,391.0747,390.4956,390.5336,27072.0
2022-03-23 13:20:00,411.44,411.51,410.92,410.92,35401.0,390.581,390.6475,390.0874,390.0874,35401.0
2022-03-23 13:25:00,410.98,410.99,410.36,410.48,51927.0,390.1443,390.1538,389.5558,389.6697,51927.0
2022-03-23 13:30:00,410.45,410.9,410.26,410.78,43060.0,389.6412,390.0684,389.4608,389.9545,43060.0
2022-03-23 13:35:00,410.81,410.92,410.63,410.79,38153.0,389.983,390.0874,389.8121,389.964,38153.0
2022-03-23 13:40:00,410.73,410.78,410.37,410.37,29669.0,389.907,389.9545,389.5653,389.5653,29669.0
2022-03-23 13:45:00,410.38,410.53,410.23,410.48,37633.0,389.5748,389.7172,389.4324,389.6697,37633.0
2022-03-23 13:50:00,410.47,411.09,410.35,411.07,24890.0,389.6602,390.2488,389.5463,390.2298,24890.0
2022-03-23 13:55:00,411.1,411.18,410.99,411.13,28185.0,390.2583,390.3342,390.1538,390.2867,28185.0
2022-03-23 14:00:00,411.16,411.21,410.87,411.12,12321.0,390.3152,390.3627,390.0399,390.2772,12321.0
2022-03-23 14:05:00,411.0,411.0,410.42,410.48,16235.0,390.1633,390.1633,389.6127,389.6697,16235.0
2022-03-23 14:10:00,410.53,410.6,410.29,410.34,20593.0,389.7172,389.7836,389.4893,389.5368,20593.0
2022-03-23 14:15:00,410.32,410.81,410.17,410.77,23733.0,389.5178,389.983,389.3754,389.945,23733.0
2022-03-23 14:20:00,410.83,410.87,410.56,410.66,16271.0,390.002,390.0399,389.7456,389.8406,16271.0
2022-03-23 14:25:00,410.62,411.26,410.58,411.26,19823.0,389.8026,390.4102,389.7646,390.4102,19823.0
2022-03-23 14:30:00,411.23,411.32,410.8,410.83,22421.0,390.3817,390.4671,389.9735,390.002,22421.0
2022-03-23 14:35:00,410.84,411.15,410.6,411.15,25368.0,390.0114,390.3057,389.7836,390.3057,25368.0
2022-03-23 14:40:00,411.17,411.22,410.95,411.1,29240.0,390.3247,390.3722,390.1159,390.2583,29240.0
2022-03-23 14:45:00,411.08,411.61,411.08,411.52,25061.0,390.2393,390.7424,390.2393,390.657,25061.0
2022-03-23 14:50:00,411.54,411.54,411.24,411.33,19149.0,390.676,390.676,390.3912,390.4766,19149.0
2022-03-23 14:55:00,411.34,411.41,410.71,410.75,22535.0,390.4861,390.5525,389.888,389.926,22535.0
2022-03-23 15:00:00,410.7,411.29,410.56,411.09,30001.0,389.8785,390.4386,389.7456,390.2488,30001.0
2022-03-23 15:05:00,411.08,411.09,410.5,410.66,23412.0,390.2393,390.2488,389.6887,389.8406,23412.0
2022-03-23 15:10:00,410.61,410.79,410.44,410.58,25372.0,389.7931,389.964,389.6317,389.7646,25372.0
2022-03-23 15:15:00,410.6,410.78,410.43,410.46,31514.0,389.7836,389.9545,389.6222,389.6507,31514.0
2022-03-23 15:20:00,410.45,411.03,410.33,411.03,26920.0,389.6412,390.1918,389.5273,390.1918,26920.0
2022-03-23 15:25:00,411.04,411.12,410.86,411.07,23815.0,390.2013,390.2772,390.0304,390.2298,23815.0
2022-03-23 15:30:00,411.03,411.22,410.68,410.76,25978.0,390.1918,390.3722,389.8596,389.9355,25978.0
2022-03-23 15:35:00,410.71,410.92,410.51,410.51,30378.0,389.888,390.0874,389.6982,389.6982,30378.0
2022-03-23 15:40:00,410.5,410.85,410.0,410.84,79178.0,389.6887,390.0209,389.214,390.0114,79178.0
2022-03-23 15:45:00,410.84,411.19,410.46,410.64,68779.0,390.0114,390.3437,389.6507,389.8216,68779.0
2022-03-23 15:50:00,410.55,410.55,409.69,409.72,133749.0,389.7361,389.7361,388.9197,388.9482,133749.0
2022-03-23 15:55:00,409.74,410.09,409.29,409.31,222066.0,388.9672,389.2995,388.54,388.559,222066.0
2022-03-24 09:30:00,409.89,409.95,409.15,409.18,86179.0,390.4007,390.4578,389.6958,389.7244,86179.0
2022-03-24 09:35:00,409.18,409.24,408.81,409.12,25065.0,389.7244,389.7816,389.372,389.6673,25065.0
2022-03-24 09:40:00,409.19,410.1,409.11,409.89,41022.0,389.7339,390.6007,389.6577,390.4007,41022.0
2022-03-24 09:45:00,409.77,410.08,409.49,409.6,18412.0,390.2864,390.5816,390.0197,390.1244,18412.0
2022-03-24 09:50:00,409.55,410.25,409.35,409.92,27018.0,390.0768,390.7435,389.8863,390.4292,27018.0
2022-03-24 09:55:00,410.0,410.18,409.56,409.57,31771.0,390.5054,390.6769,390.0863,390.0959,31771.0
2022-03-24 10:00:00,409.61,410.7,409.61,410.47,29371.0,390.134,391.1721,390.134,390.9531,29371.0
2022-03-24 10:05:00,410.55,410.84,410.36,410.62,21153.0,391.0293,391.3055,390.8483,391.0959,21153.0
2022-03-24 10:10:00,410.67,410.67,410.15,410.35,17959.0,391.1436,391.1436,390.6483,390.8388,17959.0
2022-03-24 10:15:00,410.42,410.45,409.39,409.63,17181.0,390.9055,390.934,389.9244,390.153,17181.0
2022-03-24 10:20:00,409.72,409.89,409.45,409.61,23631.0,390.2387,390.4007,389.9816,390.134,23631.0
2022-03-24 10:25:00,409.62,409.81,409.3,409.47,16910.0,390.1435,390.3245,389.8387,390.0006,16910.0
2022-03-24 10:30:00,409.45,410.48,409.26,410.42,16175.0,389.9816,390.9626,389.8006,390.9055,16175.0
2022-03-24 10:35:00,410.41,410.54,410.04,410.05,10938.0,390.8959,391.0197,390.5435,390.553,10938.0
2022-03-24 10:40:00,410.17,410.39,409.89,410.39,11626.0,390.6673,390.8769,390.4007,390.8769,11626.0
2022-03-24 10:45:00,410.38,410.75,410.38,410.62,12025.0,390.8674,391.2198,390.8674,391.0959,12025.0
2022-03-24 10:50:00,410.6,410.65,410.24,410.49,15133.0,391.0769,391.1245,390.734,390.9721,15133.0
2022-03-24 10:55:00,410.48,410.6,410.11,410.27,24129.0,390.9626,391.0769,390.6102,390.7626,24129.0
2022-03-24 11:00:00,410.28,411.59,410.2,410.63,60329.0,390.7721,392.0198,390.6959,391.1055,60329.0
2022-03-24 11:05:00,410.73,411.23,410.52,410.8,28256.0,391.2007,391.6769,391.0007,391.2674,28256.0
2022-03-24 11:10:00,410.68,411.3,410.62,411.09,38543.0,391.1531,391.7436,391.0959,391.5436,38543.0
2022-03-24 11:15:00,411.18,411.38,410.94,411.36,20868.0,391.6293,391.8198,391.4007,391.8008,20868.0
2022-03-24 11:20:00,411.39,411.44,411.08,411.36,19252.0,391.8293,391.877,391.5341,391.8008,19252.0
2022-03-24 11:25:00,411.38,412.06,411.33,412.01,28580.0,391.8198,392.4675,391.7722,392.4199,28580.0
2022-03-24 11:30:00,412.11,412.19,411.89,412.03,17252.0,392.5151,392.5913,392.3056,392.4389,17252.0
2022-03-24 11:35:00,411.88,412.18,411.86,412.14,13320.0,392.296,392.5818,392.277,392.5437,13320.0
2022-03-24 11:40:00,412.16,412.68,412.14,412.56,16472.0,392.5627,393.058,392.5437,392.9437,16472.0
2022-03-24 11:45:00,412.54,412.58,412.24,412.26,70337.0,392.9247,392.9628,392.6389,392.658,70337.0
2022-03-24 11:50:00,412.24,412.24,412.02,412.19,133758.0,392.6389,392.6389,392.4294,392.5913,133758.0
2022-03-24 11:55:00,412.13,412.36,412.13,412.22,9330.0,392.5341,392.7532,392.5341,392.6199,9330.0
2022-03-24 12:00:00,412.16,412.32,411.59,411.71,33958.0,392.5627,392.7151,392.0198,392.1341,33958.0
2022-03-24 12:05:00,411.66,411.73,411.47,411.53,10747.0,392.0865,392.1532,391.9055,391.9627,10747.0
2022-03-24 12:10:00,411.55,411.68,411.46,411.62,9487.0,391.9817,392.1055,391.896,392.0484,9487.0
2022-03-24 12:15:00,411.65,411.66,411.38,411.57,8554.0,392.077,392.0865,391.8198,392.0008,8554.0
2022-03-24 12:20:00,411.59,411.76,411.52,411.53,9343.0,392.0198,392.1817,391.9532,391.9627,9343.0
2022-03-24 12:25:00,411.42,411.57,410.88,411.06,40289.0,391.8579,392.0008,391.3436,391.515,40289.0
2022-03-24 12:30:00,411.06,411.19,410.72,410.76,13829.0,391.515,391.6388,391.1912,391.2293,13829.0
2022-03-24 12:35:00,410.74,411.41,410.71,411.36,25622.0,391.2102,391.8484,391.1817,391.8008,25622.0
2022-03-24 12:40:00,411.32,411.45,411.19,411.4,6191.0,391.7627,391.8865,391.6388,391.8389,6191.0
2022-03-24 12:45:00,411.42,411.42,411.11,411.2,10994.0,391.8579,391.8579,391.5626,391.6484,10994.0
2022-03-24 12:50:00,411.22,411.57,411.21,411.53,22706.0,391.6674,392.0008,391.6579,391.9627,22706.0
2022-03-24 12:55:00,411.48,411.63,411.42,411.54,11217.0,391.9151,392.0579,391.8579,391.9722,11217.0
2022-03-24 13:00:00,411.56,412.08,411.36,411.36,31449.0,391.9912,392.4865,391.8008,391.8008,31449.0
2022-03-24 13:05:00,411.49,411.65,411.25,411.33,11060.0,391.9246,392.077,391.696,391.7722,11060.0
2022-03-24 13:10:00,411.41,411.75,411.34,411.63,11135.0,391.8484,392.1722,391.7817,392.0579,11135.0
2022-03-24 13:15:00,411.64,411.9,411.62,411.9,7523.0,392.0674,392.3151,392.0484,392.3151,7523.0
2022-03-24 13:20:00,411.89,411.92,411.6,411.82,13002.0,392.3056,392.3341,392.0293,392.2389,13002.0
2022-03-24 13:25:00,411.78,412.17,411.78,411.92,20392.0,392.2008,392.5722,392.2008,392.3341,20392.0
2022-03-24 13:30:00,411.96,412.05,411.62,411.78,22492.0,392.3722,392.458,392.0484,392.2008,22492.0
2022-03-24 13:35:00,411.78,412.02,411.7,411.91,22416.0,392.2008,392.4294,392.1246,392.3246,22416.0
2022-03-24 13:40:00,411.92,412.16,411.87,412.03,9339.0,392.3341,392.5627,392.2865,392.4389,9339.0
2022-03-24 13:45:00,412.06,412.27,412.03,412.17,14164.0,392.4675,392.6675,392.4389,392.5722,14164.0
2022-03-24 13:50:00,412.11,412.23,412.01,412.08,12545.0,392.5151,392.6294,392.4199,392.4865,12545.0
2022-03-24 13:55:00,412.03,412.13,411.98,412.01,5996.0,392.4389,392.5341,392.3913,392.4199,5996.0
2022-03-24 14:00:00,412.05,412.58,411.96,412.51,41850.0,392.458,392.9628,392.3722,392.8961,41850.0
2022-03-24 14:05:00,412.52,412.52,412.05,412.05,13348.0,392.9056,392.9056,392.458,392.458,13348.0
2022-03-24 14:10:00,412.09,412.13,411.7,412.08,30396.0,392.496,392.5341,392.1246,392.4865,30396.0
2022-03-24 14:15:00,412.1,412.26,411.95,412.0,149986.0,392.5056,392.658,392.3627,392.4103,149986.0
2022-03-24 14:20:00,411.97,412.01,411.65,411.81,10839.0,392.3818,392.4199,392.077,392.2294,10839.0
2022-03-24 14:25:00,411.9,411.95,411.69,411.9,13222.0,392.3151,392.3627,392.1151,392.3151,13222.0
2022-03-24 14:30:00,411.92,412.04,411.62,411.68,22185.0,392.3341,392.4484,392.0484,392.1055,22185.0
2022-03-24 14:35:00,411.72,411.87,411.55,411.87,9214.0,392.1436,392.2865,391.9817,392.2865,9214.0
2022-03-24 14:40:00,411.82,411.88,411.72,411.72,6103.0,392.2389,392.296,392.1436,392.1436,6103.0
2022-03-24 14:45:00,411.78,411.78,411.3,411.47,30557.0,392.2008,392.2008,391.7436,391.9055,30557.0
2022-03-24 14:50:00,411.52,411.97,411.52,411.85,12473.0,391.9532,392.3818,391.9532,392.2675,12473.0
2022-03-24 14:55:00,411.85,412.06,411.76,411.95,17525.0,392.2675,392.4675,392.1817,392.3627,17525.0
2022-03-24 15:00:00,411.92,412.02,411.58,411.81,14407.0,392.3341,392.4294,392.0103,392.2294,14407.0
2022-03-24 15:05:00,411.81,412.56,411.81,412.45,22548.0,392.2294,392.9437,392.2294,392.8389,22548.0
2022-03-24 15:10:00,412.41,412.53,412.38,412.52,18762.0,392.8008,392.9151,392.7723,392.9056,18762.0
2022-03-24 15:15:00,412.52,412.74,412.38,412.71,20709.0,392.9056,393.1151,392.7723,393.0866,20709.0
2022-03-24 15:20:00,412.73,413.12,412.72,413.11,47780.0,393.1056,393.4771,393.0961,393.4676,47780.0
2022-03-24 15:25:00,413.11,413.47,413.11,413.24,82323.0,393.4676,393.8104,393.4676,393.5914,82323.0
2022-03-24 15:30:00,413.28,413.4,412.89,413.05,57446.0,393.6295,393.7438,393.258,393.4104,57446.0
2022-03-24 15:35:00,413.08,413.14,412.79,412.82,21173.0,393.439,393.4961,393.1628,393.1913,21173.0
2022-03-24 15:40:00,412.84,413.0,412.56,412.95,37581.0,393.2104,393.3628,392.9437,393.3152,37581.0
2022-03-24 15:45:00,412.99,413.16,412.93,413.16,28136.0,393.3533,393.5152,393.2961,393.5152,28136.0
2022-03-24 15:50:00,413.24,413.72,413.24,413.48,71617.0,393.5914,394.0485,393.5914,393.82,71617.0
2022-03-24 15:55:00,413.51,414.03,413.29,413.96,88124.0,393.8485,394.3438,393.639,394.2771,88124.0
2022-03-25 09:30:00,414.64,415.02,414.53,414.65,144436.0,394.9248,395.2867,394.82,394.9343,144436.0
2022-03-25 09:35:00,414.6,414.82,414.18,414.18,68939.0,394.8867,395.0962,394.4867,394.4867,68939.0
2022-03-25 09:40:00,414.23,414.55,413.91,414.4,41277.0,394.5343,394.8391,394.2295,394.6962,41277.0
2022-03-25 09:45:00,414.43,415.09,414.21,414.92,27108.0,394.7248,395.3534,394.5152,395.1915,27108.0
2022-03-25 09:50:00,414.89,415.13,414.67,415.0,35610.0,395.1629,395.3915,394.9534,395.2677,35610.0
2022-03-25 09:55:00,415.02,415.06,414.24,414.45,28313.0,395.2867,395.3248,394.5438,394.7438,28313.0
2022-03-25 10:00:00,414.49,414.59,414.08,414.38,18490.0,394.7819,394.8772,394.3914,394.6772,18490.0
2022-03-25 10:05:00,414.41,414.75,414.25,414.73,15373.0,394.7057,395.0296,394.5533,395.0105,15373.0
2022-03-25 10:10:00,414.68,414.94,414.62,414.74,15866.0,394.9629,395.2105,394.9058,395.02,15866.0
2022-03-25 10:15:00,414.58,415.09,414.49,415.05,28021.0,394.8677,395.3534,394.7819,395.3153,28021.0
2022-03-25 10:20:00,415.08,415.9,415.04,415.71,46739.0,395.3439,396.1249,395.3058,395.9439,46739.0
2022-03-25 10:25:00,415.73,415.74,415.31,415.36,14467.0,395.963,395.9725,395.5629,395.6106,14467.0
2022-03-25 10:30:00,415.36,415.8,415.36,415.8,16283.0,395.6106,396.0296,395.6106,396.0296,16283.0
2022-03-25 10:35:00,415.85,416.11,415.85,415.85,36797.0,396.0773,396.3249,396.0773,396.0773,36797.0
2022-03-25 10:40:00,415.87,416.36,415.78,416.25,19758.0,396.0963,396.563,396.0106,396.4583,19758.0
2022-03-25 10:45:00,416.19,416.35,415.97,416.0,21330.0,396.4011,396.5535,396.1916,396.2201,21330.0
2022-03-25 10:50:00,416.12,416.17,415.6,415.72,26111.0,396.3344,396.3821,395.8392,395.9535,26111.0
2022-03-25 10:55:00,415.7,415.94,415.57,415.74,30451.0,395.9344,396.163,395.8106,395.9725,30451.0
2022-03-25 11:00:00,415.78,415.93,415.05,415.27,35982.0,396.0106,396.1535,395.3153,395.5248,35982.0
2022-03-25 11:05:00,415.22,415.39,414.16,414.16,31528.0,395.4772,395.6391,394.4676,394.4676,31528.0
2022-03-25 11:10:00,414.16,414.16,413.42,413.63,34617.0,394.4676,394.4676,393.7628,393.9628,34617.0
2022-03-25 11:15:00,413.61,414.0,413.53,413.57,115046.0,393.9438,394.3152,393.8676,393.9057,115046.0
2022-03-25 11:20:00,413.67,413.67,413.15,413.18,19918.0,394.0009,394.0009,393.5056,393.5342,19918.0
2022-03-25 11:25:00,413.07,413.17,412.2,412.77,36625.0,393.4295,393.5247,392.6008,393.1437,36625.0
2022-03-25 11:30:00,412.66,413.04,412.44,412.97,29178.0,393.0389,393.4009,392.8294,393.3342,29178.0
2022-03-25 11:35:00,412.9,413.14,412.77,413.02,29771.0,393.2675,393.4961,393.1437,393.3818,29771.0
2022-03-25 11:40:00,413.03,413.66,412.95,413.61,13962.0,393.3914,393.9914,393.3152,393.9438,13962.0
2022-03-25 11:45:00,413.63,413.64,412.99,413.08,23675.0,393.9628,393.9724,393.3533,393.439,23675.0
2022-03-25 11:50:00,413.12,413.6,413.05,413.1,18680.0,393.4771,393.9343,393.4104,393.458,18680.0
2022-03-25 11:55:00,413.14,413.18,412.53,412.97,18322.0,393.4961,393.5342,392.9151,393.3342,18322.0
2022-03-25 12:00:00,412.97,413.13,412.78,413.05,9857.0,393.3342,393.4866,393.1532,393.4104,9857.0
2022-03-25 12:05:00,413.15,413.65,413.12,413.49,12394.0,393.5056,393.9819,393.4771,393.8295,12394.0
2022-03-25 12:10:00,413.46,413.87,413.46,413.87,13381.0,393.8009,394.1914,393.8009,394.1914,13381.0
2022-03-25 12:15:00,413.9,413.95,413.49,413.95,17537.0,394.22,394.2676,393.8295,394.2676,17537.0
2022-03-25 12:20:00,413.91,414.01,413.58,413.7,21507.0,394.2295,394.3248,393.9152,394.0295,21507.0
2022-03-25 12:25:00,413.8,413.97,413.37,413.89,44750.0,394.1247,394.2867,393.7152,394.2105,44750.0
2022-03-25 12:30:00,413.78,413.82,413.5,413.78,31782.0,394.1057,394.1438,393.839,394.1057,31782.0
2022-03-25 12:35:00,413.63,413.75,412.98,413.1,12800.0,393.9628,394.0771,393.3437,393.458,12800.0
2022-03-25 12:40:00,413.25,413.39,413.09,413.39,11312.0,393.6009,393.7342,393.4485,393.7342,11312.0
2022-03-25 12:45:00,413.43,413.87,413.38,413.65,15672.0,393.7723,394.1914,393.7247,393.9819,15672.0
2022-03-25 12:50:00,413.66,414.05,413.25,413.45,16698.0,393.9914,394.3629,393.6009,393.7914,16698.0
2022-03-25 12:55:00,413.46,413.79,413.18,413.62,8857.0,393.8009,394.1152,393.5342,393.9533,8857.0
2022-03-25 13:00:00,413.7,413.74,413.27,413.66,14710.0,394.0295,394.0676,393.6199,393.9914,14710.0
2022-03-25 13:05:00,413.68,413.83,413.46,413.69,9776.0,394.0104,394.1533,393.8009,394.02,9776.0
2022-03-25 13:10:00,413.61,413.63,413.23,413.41,17073.0,393.9438,393.9628,393.5818,393.7533,17073.0
2022-03-25 13:15:00,413.49,414.34,413.49,414.23,13796.0,393.8295,394.6391,393.8295,394.5343,13796.0
2022-03-25 13:20:00,414.23,414.3,413.39,413.44,35684.0,394.5343,394.601,393.7342,393.7819,35684.0
2022-03-25 13:25:00,413.45,413.62,413.34,413.6,9589.0,393.7914,393.9533,393.6866,393.9343,9589.0
2022-03-25 13:30:00,413.61,414.0,413.61,414.0,20916.0,393.9438,394.3152,393.9438,394.3152,20916.0
2022-03-25 13:35:00,414.01,414.09,413.83,414.05,14256.0,394.3248,394.401,394.1533,394.3629,14256.0
2022-03-25 13:40:00,414.06,414.19,413.73,414.16,24015.0,394.3724,394.4962,394.0581,394.4676,24015.0
2022-03-25 13:45:00,414.18,414.31,413.93,414.2,88281.0,394.4867,394.6105,394.2486,394.5057,88281.0
2022-03-25 13:50:00,414.3,414.45,414.24,414.42,40663.0,394.601,394.7438,394.5438,394.7153,40663.0
2022-03-25 13:55:00,414.46,414.89,414.44,414.77,23434.0,394.7534,395.1629,394.7343,395.0486,23434.0
2022-03-25 14:00:00,414.88,415.2,414.67,415.07,30460.0,395.1534,395.4582,394.9534,395.3344,30460.0
2022-03-25 14:05:00,415.07,415.28,415.04,415.23,40298.0,395.3344,395.5344,395.3058,395.4867,40298.0
2022-03-25 14:10:00,415.3,415.31,414.94,415.11,17082.0,395.5534,395.5629,395.2105,395.3725,17082.0
2022-03-25 14:15:00,415.1,415.24,414.86,414.86,23952.0,395.3629,395.4963,395.1343,395.1343,23952.0
2022-03-25 14:20:00,414.91,415.12,414.89,415.07,15168.0,395.182,395.382,395.1629,395.3344,15168.0
2022-03-25 14:25:00,415.08,415.33,414.96,415.22,13225.0,395.3439,395.582,395.2296,395.4772,13225.0
2022-03-25 14:30:00,415.22,415.51,415.22,415.33,19129.0,395.4772,395.7534,395.4772,395.582,19129.0
2022-03-25 14:35:00,415.3,415.5,415.17,415.26,9343.0,395.5534,395.7439,395.4296,395.5153,9343.0
2022-03-25 14:40:00,415.3,415.32,415.08,415.32,20521.0,395.5534,395.5725,395.3439,395.5725,20521.0
2022-03-25 14:45:00,415.4,415.47,415.19,415.29,15974.0,395.6487,395.7153,395.4487,395.5439,15974.0
2022-03-25 14:50:00,415.34,415.57,415.22,415.54,42322.0,395.5915,395.8106,395.4772,395.782,42322.0
2022-03-25 14:55:00,415.54,415.64,415.29,415.38,50959.0,395.782,395.8773,395.5439,395.6296,50959.0
2022-03-25 15:00:00,415.39,415.44,414.6,414.85,40848.0,395.6391,395.6868,394.8867,395.1248,40848.0
2022-03-25 15:05:00,414.88,414.91,414.3,414.48,26473.0,395.1534,395.182,394.601,394.7724,26473.0
2022-03-25 15:10:00,414.49,414.95,414.45,414.92,55483.0,394.7819,395.2201,394.7438,395.1915,55483.0
2022-03-25 15:15:00,414.93,414.97,414.36,414.45,31357.0,395.201,395.2391,394.6581,394.7438,31357.0
2022-03-25 15:20:00,414.45,414.45,413.84,414.11,29523.0,394.7438,394.7438,394.1628,394.42,29523.0
2022-03-25 15:25:00,414.14,414.24,413.67,413.67,26186.0,394.4486,394.5438,394.0009,394.0009,26186.0
2022-03-25 15:30:00,413.68,413.95,413.4,413.75,25321.0,394.0104,394.2676,393.7438,394.0771,25321.0
2022-03-25 15:35:00,413.69,414.22,413.6,413.83,28982.0,394.02,394.5248,393.9343,394.1533,28982.0
2022-03-25 15:40:00,413.87,414.67,413.87,414.29,50867.0,394.1914,394.9534,394.1914,394.5914,50867.0
2022-03-25 15:45:00,414.36,415.03,414.34,415.03,25925.0,394.6581,395.2963,394.6391,395.2963,25925.0
2022-03-25 15:50:00,415.05,415.48,414.87,415.44,52580.0,395.3153,395.7249,395.1439,395.6868,52580.0
2022-03-25 15:55:00,415.46,416.2,415.39,416.09,172756.0,395.7058,396.4106,395.6391,396.3059,172756.0
2022-03-28 09:30:00,415.5,415.82,415.16,415.41,156559.0,395.7439,396.0487,395.4201,395.6582,156559.0
2022-03-28 09:35:00,415.37,415.93,415.37,415.89,34843.0,395.6201,396.1535,395.6201,396.1154,34843.0
2022-03-28 09:40:00,415.75,416.31,415.73,416.02,39607.0,395.982,396.5154,395.963,396.2392,39607.0
2022-03-28 09:45:00,415.98,416.17,415.78,416.0,36162.0,396.2011,396.3821,396.0106,396.2201,36162.0
2022-03-28 09:50:00,415.98,416.56,415.98,416.44,21334.0,396.2011,396.7535,396.2011,396.6392,21334.0
2022-03-28 09:55:00,416.49,416.97,416.34,416.89,33349.0,396.6868,397.144,396.544,397.0678,33349.0
2022-03-28 10:00:00,416.91,416.92,415.91,416.29,27079.0,397.0869,397.0964,396.1344,396.4963,27079.0
2022-03-28 10:05:00,416.31,416.73,416.07,416.34,27174.0,396.5154,396.9154,396.2868,396.544,27174.0
2022-03-28 10:10:00,416.42,416.44,416.11,416.14,22855.0,396.6202,396.6392,396.3249,396.3535,22855.0
2022-03-28 10:15:00,416.11,416.39,415.79,416.08,30919.0,396.3249,396.5916,396.0201,396.2963,30919.0
2022-03-28 10:20:00,416.11,416.12,415.57,415.93,20269.0,396.3249,396.3344,395.8106,396.1535,20269.0
2022-03-28 10:25:00,415.86,416.26,415.62,416.26,19424.0,396.0868,396.4678,395.8582,396.4678,19424.0
2022-03-28 10:30:00,416.3,416.48,415.75,415.76,29255.0,396.5059,396.6773,395.982,395.9915,29255.0
2022-03-28 10:35:00,416.01,416.03,415.49,415.66,15796.0,396.2297,396.2487,395.7344,395.8963,15796.0
2022-03-28 10:40:00,415.79,416.06,415.73,416.06,15574.0,396.0201,396.2773,395.963,396.2773,15574.0
2022-03-28 10:45:00,416.12,416.61,416.07,416.42,20002.0,396.3344,396.8011,396.2868,396.6202,20002.0
2022-03-28 10:50:00,416.3,416.65,416.3,416.59,29255.0,396.5059,396.8392,396.5059,396.7821,29255.0
2022-03-28 10:55:00,416.57,416.68,416.47,416.56,13993.0,396.763,396.8678,396.6678,396.7535,13993.0
2022-03-28 11:00:00,416.66,416.76,415.5,415.89,36183.0,396.8488,396.944,395.7439,396.1154,36183.0
2022-03-28 11:05:00,415.8,415.97,415.56,415.86,20347.0,396.0296,396.1916,395.8011,396.0868,20347.0
2022-03-28 11:10:00,415.93,416.23,415.85,416.2,13328.0,396.1535,396.4392,396.0773,396.4106,13328.0
2022-03-28 11:15:00,416.18,416.26,415.92,416.21,18834.0,396.3916,396.4678,396.1439,396.4202,18834.0
2022-03-28 11:20:00,416.27,416.28,415.77,415.86,24541.0,396.4773,396.4868,396.0011,396.0868,24541.0
2022-03-28 11:25:00,415.86,415.86,415.34,415.8,15777.0,396.0868,396.0868,395.5915,396.0296,15777.0
2022-03-28 11:30:00,415.83,415.86,415.03,415.18,22883.0,396.0582,396.0868,395.2963,395.4391,22883.0
2022-03-28 11:35:00,415.14,415.14,414.6,414.76,41923.0,395.401,395.401,394.8867,395.0391,41923.0
2022-03-28 11:40:00,414.78,415.06,414.67,415.04,17716.0,395.0581,395.3248,394.9534,395.3058,17716.0
2022-03-28 11:45:00,415.01,415.01,414.05,414.05,25132.0,395.2772,395.2772,394.3629,394.3629,25132.0
2022-03-28 11:50:00,414.06,414.35,413.9,414.2,25975.0,394.3724,394.6486,394.22,394.5057,25975.0
2022-03-28 11:55:00,414.06,414.26,413.99,414.04,13237.0,394.3724,394.5629,394.3057,394.3533,13237.0
2022-03-28 12:00:00,413.98,414.62,413.93,414.57,23675.0,394.2962,394.9058,394.2486,394.8581,23675.0
2022-03-28 12:05:00,414.54,414.74,414.3,414.31,66506.0,394.8296,395.02,394.601,394.6105,66506.0
2022-03-28 12:10:00,414.28,414.3,413.87,414.18,18131.0,394.5819,394.601,394.1914,394.4867,18131.0
2022-03-28 12:15:00,414.16,414.34,413.69,413.84,18492.0,394.4676,394.6391,394.02,394.1628,18492.0
2022-03-28 12:20:00,413.89,414.41,413.89,414.32,10124.0,394.2105,394.7057,394.2105,394.62,10124.0
2022-03-28 12:25:00,414.4,414.48,414.06,414.18,15647.0,394.6962,394.7724,394.3724,394.4867,15647.0
2022-03-28 12:30:00,414.16,414.58,414.16,414.48,14501.0,394.4676,394.8677,394.4676,394.7724,14501.0
2022-03-28 12:35:00,414.55,414.71,414.45,414.69,42846.0,394.8391,394.9915,394.7438,394.9724,42846.0
2022-03-28 12:40:00,414.69,414.94,414.6,414.82,22140.0,394.9724,395.2105,394.8867,395.0962,22140.0
2022-03-28 12:45:00,414.8,414.83,414.56,414.79,17537.0,395.0772,395.1058,394.8486,395.0677,17537.0
2022-03-28 12:50:00,414.75,415.1,414.73,415.1,12012.0,395.0296,395.3629,395.0105,395.3629,12012.0
2022-03-28 12:55:00,415.17,415.23,415.06,415.16,10386.0,395.4296,395.4867,395.3248,395.4201,10386.0
2022-03-28 13:00:00,415.15,415.34,415.09,415.22,43152.0,395.4106,395.5915,395.3534,395.4772,43152.0
2022-03-28 13:05:00,415.22,415.33,414.96,414.99,17733.0,395.4772,395.582,395.2296,395.2582,17733.0
2022-03-28 13:10:00,414.98,415.21,414.97,415.17,14548.0,395.2486,395.4677,395.2391,395.4296,14548.0
2022-03-28 13:15:00,415.2,415.32,415.16,415.25,6807.0,395.4582,395.5725,395.4201,395.5058,6807.0
2022-03-28 13:20:00,415.28,415.69,415.21,415.66,15163.0,395.5344,395.9249,395.4677,395.8963,15163.0
2022-03-28 13:25:00,415.59,415.95,415.55,415.78,26660.0,395.8296,396.1725,395.7915,396.0106,26660.0
2022-03-28 13:30:00,415.78,415.94,415.67,415.8,24166.0,396.0106,396.163,395.9058,396.0296,24166.0
2022-03-28 13:35:00,415.82,415.93,415.78,415.83,9773.0,396.0487,396.1535,396.0106,396.0582,9773.0
2022-03-28 13:40:00,415.87,415.95,415.71,415.74,17972.0,396.0963,396.1725,395.9439,395.9725,17972.0
2022-03-28 13:45:00,415.78,415.94,415.73,415.83,12019.0,396.0106,396.163,395.963,396.0582,12019.0
2022-03-28 13:50:00,415.84,415.94,415.75,415.77,10947.0,396.0677,396.163,395.982,396.0011,10947.0
2022-03-28 13:55:00,415.81,415.95,415.6,415.86,21930.0,396.0392,396.1725,395.8392,396.0868,21930.0
2022-03-28 14:00:00,415.91,416.13,415.74,415.82,25361.0,396.1344,396.344,395.9725,396.0487,25361.0
2022-03-28 14:05:00,415.83,416.11,415.65,416.07,19262.0,396.0582,396.3249,395.8868,396.2868,19262.0
2022-03-28 14:10:00,416.05,416.25,415.79,416.0,33326.0,396.2678,396.4583,396.0201,396.2201,33326.0
2022-03-28 14:15:00,416.02,416.04,415.79,415.79,18888.0,396.2392,396.2582,396.0201,396.0201,18888.0
2022-03-28 14:20:00,415.79,416.13,415.76,416.1,12520.0,396.0201,396.344,395.9915,396.3154,12520.0
2022-03-28 14:25:00,416.1,416.38,415.94,416.3,17667.0,396.3154,396.5821,396.163,396.5059,17667.0
2022-03-28 14:30:00,416.26,416.41,416.23,416.3,20308.0,396.4678,396.6106,396.4392,396.5059,20308.0
2022-03-28 14:35:00,416.29,416.32,416.16,416.27,25473.0,396.4963,396.5249,396.3725,396.4773,25473.0
2022-03-28 14:40:00,416.27,417.04,416.21,416.7,75375.0,396.4773,397.2107,396.4202,396.8869,75375.0
2022-03-28 14:45:00,416.8,416.94,416.64,416.87,44424.0,396.9821,397.1154,396.8297,397.0488,44424.0
2022-03-28 14:50:00,416.89,417.26,416.89,417.21,23295.0,397.0678,397.4202,397.0678,397.3726,23295.0
2022-03-28 14:55:00,417.22,417.7,417.17,417.68,29749.0,397.3821,397.8393,397.3345,397.8203,29749.0
2022-03-28 15:00:00,417.68,417.75,417.23,417.25,40682.0,397.8203,397.8869,397.3917,397.4107,40682.0
2022-03-28 15:05:00,417.31,417.49,417.23,417.42,17492.0,397.4679,397.6393,397.3917,397.5726,17492.0
2022-03-28 15:10:00,417.38,417.57,417.32,417.55,14259.0,397.5345,397.7155,397.4774,397.6964,14259.0
2022-03-28 15:15:00,417.57,417.65,417.36,417.36,43136.0,397.7155,397.7917,397.5155,397.5155,43136.0
2022-03-28 15:20:00,417.36,417.85,417.35,417.76,33017.0,397.5155,397.9822,397.5059,397.8965,33017.0
2022-03-28 15:25:00,417.72,417.82,417.66,417.77,42536.0,397.8584,397.9536,397.8012,397.906,42536.0
2022-03-28 15:30:00,417.74,418.12,417.7,418.1,40597.0,397.8774,398.2393,397.8393,398.2203,40597.0
2022-03-28 15:35:00,418.11,418.11,417.73,417.77,32923.0,398.2298,398.2298,397.8679,397.906,32923.0
2022-03-28 15:40:00,417.79,418.16,417.7,418.15,23865.0,397.925,398.2774,397.8393,398.2679,23865.0
2022-03-28 15:45:00,418.14,418.45,417.96,418.45,49858.0,398.2584,398.5536,398.0869,398.5536,49858.0
2022-03-28 15:50:00,418.43,418.43,417.62,418.28,99814.0,398.5346,398.5346,397.7631,398.3917,99814.0
2022-03-28 15:55:00,418.27,419.05,418.13,419.04,103612.0,398.3822,399.1251,398.2489,399.1156,103612.0
2022-03-29 09:30:00,422.83,423.95,422.57,423.54,305514.0,402.7254,403.7921,402.4777,403.4016,305514.0
2022-03-29 09:35:00,423.55,423.66,422.38,422.71,183629.0,403.4112,403.5159,402.2968,402.6111,183629.0
2022-03-29 09:40:00,422.79,422.84,422.3,422.67,63633.0,402.6873,402.7349,402.2206,402.573,63633.0
2022-03-29 09:45:00,422.73,423.0,421.98,422.05,135919.0,402.6301,402.8873,401.9158,401.9825,135919.0
2022-03-29 09:50:00,421.98,422.23,421.63,421.88,46805.0,401.9158,402.1539,401.5824,401.8206,46805.0
2022-03-29 09:55:00,421.95,422.29,421.83,422.16,35375.0,401.8872,402.2111,401.7729,402.0872,35375.0
2022-03-29 10:00:00,422.22,422.52,421.56,421.67,53288.0,402.1444,402.4301,401.5158,401.6205,53288.0
2022-03-29 10:05:00,421.61,421.95,421.04,421.3,37779.0,401.5634,401.8872,401.0205,401.2681,37779.0
2022-03-29 10:10:00,421.28,421.52,420.25,420.62,51468.0,401.2491,401.4777,400.2681,400.6205,51468.0
2022-03-29 10:15:00,420.5,420.98,420.5,420.67,46867.0,400.5062,400.9634,400.5062,400.6681,46867.0
2022-03-29 10:20:00,420.61,421.0,420.45,420.8,40470.0,400.6109,400.9824,400.4586,400.7919,40470.0
2022-03-29 10:25:00,420.78,421.64,420.62,421.64,25125.0,400.7729,401.592,400.6205,401.592,25125.0
2022-03-29 10:30:00,421.66,421.89,421.27,421.64,43583.0,401.611,401.8301,401.2396,401.592,43583.0
2022-03-29 10:35:00,421.5,421.71,420.88,421.14,26348.0,401.4586,401.6586,400.8681,401.1157,26348.0
2022-03-29 10:40:00,421.08,421.53,420.64,421.38,49564.0,401.0586,401.4872,400.6395,401.3443,49564.0
2022-03-29 10:45:00,421.39,421.75,421.11,421.48,198081.0,401.3539,401.6967,401.0872,401.4396,198081.0
2022-03-29 10:50:00,421.58,421.93,421.57,421.85,26002.0,401.5348,401.8682,401.5253,401.792,26002.0
2022-03-29 10:55:00,421.89,422.28,421.81,422.08,19892.0,401.8301,402.2015,401.7539,402.011,19892.0
2022-03-29 11:00:00,422.09,422.3,421.76,421.9,23046.0,402.0206,402.2206,401.7063,401.8396,23046.0
2022-03-29 11:05:00,421.9,421.91,421.6,421.72,54601.0,401.8396,401.8491,401.5539,401.6682,54601.0
2022-03-29 11:10:00,421.74,421.9,421.44,421.66,189110.0,401.6872,401.8396,401.4015,401.611,189110.0
2022-03-29 11:15:00,421.75,421.9,421.51,421.83,26300.0,401.6967,401.8396,401.4681,401.7729,26300.0
2022-03-29 11:20:00,421.84,421.97,421.22,421.67,30764.0,401.7825,401.9063,401.1919,401.6205,30764.0
2022-03-29 11:25:00,421.71,422.38,421.7,422.2,63792.0,401.6586,402.2968,401.6491,402.1253,63792.0
2022-03-29 11:30:00,422.18,422.46,422.13,422.35,23086.0,402.1063,402.373,402.0587,402.2682,23086.0
2022-03-29 11:35:00,422.36,422.4,422.16,422.21,29595.0,402.2777,402.3158,402.0872,402.1349,29595.0
2022-03-29 11:40:00,422.25,422.4,422.0,422.33,12755.0,402.173,402.3158,401.9349,402.2492,12755.0
2022-03-29 11:45:00,422.37,422.76,422.31,422.75,22110.0,402.2873,402.6587,402.2301,402.6492,22110.0
2022-03-29 11:50:00,422.73,422.73,422.38,422.56,27947.0,402.6301,402.6301,402.2968,402.4682,27947.0
2022-03-29 11:55:00,422.55,422.55,422.15,422.26,20619.0,402.4587,402.4587,402.0777,402.1825,20619.0
2022-03-29 12:00:00,422.32,422.36,421.73,422.0,24101.0,402.2396,402.2777,401.6777,401.9349,24101.0
2022-03-29 12:05:00,422.01,422.07,421.67,421.74,14950.0,401.9444,402.0015,401.6205,401.6872,14950.0
2022-03-29 12:10:00,421.74,421.79,421.59,421.74,23125.0,401.6872,401.7348,401.5443,401.6872,23125.0
2022-03-29 12:15:00,421.72,421.84,421.53,421.83,14903.0,401.6682,401.7825,401.4872,401.7729,14903.0
2022-03-29 12:20:00,421.81,421.83,421.4,421.48,17732.0,401.7539,401.7729,401.3634,401.4396,17732.0
2022-03-29 12:25:00,421.46,421.53,421.23,421.32,12812.0,401.4205,401.4872,401.2015,401.2872,12812.0
2022-03-29 12:30:00,421.31,421.31,420.57,420.72,32209.0,401.2777,401.2777,400.5728,400.7157,32209.0
2022-03-29 12:35:00,420.63,420.96,420.55,420.86,20304.0,400.63,400.9443,400.5538,400.8491,20304.0
2022-03-29 12:40:00,420.87,421.37,420.87,421.37,18158.0,400.8586,401.3348,400.8586,401.3348,18158.0
2022-03-29 12:45:00,421.4,421.68,421.39,421.59,27951.0,401.3634,401.6301,401.3539,401.5443,27951.0
2022-03-29 12:50:00,421.62,421.65,421.01,421.07,191460.0,401.5729,401.6015,400.9919,401.0491,191460.0
2022-03-29 12:55:00,421.11,421.29,421.1,421.27,52693.0,401.0872,401.2586,401.0776,401.2396,52693.0
2022-03-29 13:00:00,421.25,421.27,420.78,421.02,37576.0,401.2205,401.2396,400.7729,401.0014,37576.0
2022-03-29 13:05:00,421.04,421.04,420.66,420.68,13737.0,401.0205,401.0205,400.6586,400.6776,13737.0
2022-03-29 13:10:00,420.7,421.2,420.7,421.0,16292.0,400.6967,401.1729,400.6967,400.9824,16292.0
2022-03-29 13:15:00,421.13,421.34,421.08,421.26,18001.0,401.1062,401.3062,401.0586,401.23,18001.0
2022-03-29 13:20:00,421.26,421.26,420.7,420.98,25971.0,401.23,401.23,400.6967,400.9634,25971.0
2022-03-29 13:25:00,420.95,421.33,420.84,421.12,17124.0,400.9348,401.2967,400.83,401.0967,17124.0
2022-03-29 13:30:00,421.23,421.3,420.95,421.12,31060.0,401.2015,401.2681,400.9348,401.0967,31060.0
2022-03-29 13:35:00,421.12,421.56,421.12,421.52,25840.0,401.0967,401.5158,401.0967,401.4777,25840.0
2022-03-29 13:40:00,421.55,421.83,421.5,421.78,27881.0,401.5062,401.7729,401.4586,401.7253,27881.0
2022-03-29 13:45:00,421.78,422.37,421.53,422.12,31725.0,401.7253,402.2873,401.4872,402.0491,31725.0
2022-03-29 13:50:00,422.12,422.21,421.92,422.18,30312.0,402.0491,402.1349,401.8587,402.1063,30312.0
2022-03-29 13:55:00,422.16,422.42,422.08,422.38,22207.0,402.0872,402.3349,402.011,402.2968,22207.0
2022-03-29 14:00:00,422.42,422.52,422.29,422.39,18336.0,402.3349,402.4301,402.2111,402.3063,18336.0
2022-03-29 14:05:00,422.38,422.55,422.21,422.48,29966.0,402.2968,402.4587,402.1349,402.392,29966.0
2022-03-29 14:10:00,422.48,422.69,422.46,422.53,19954.0,402.392,402.592,402.373,402.4397,19954.0
2022-03-29 14:15:00,422.56,422.56,422.13,422.17,16250.0,402.4682,402.4682,402.0587,402.0968,16250.0
2022-03-29 14:20:00,422.13,422.46,421.99,422.46,16342.0,402.0587,402.373,401.9253,402.373,16342.0
2022-03-29 14:25:00,422.4,422.68,422.36,422.67,16399.0,402.3158,402.5825,402.2777,402.573,16399.0
2022-03-29 14:30:00,422.71,422.99,422.57,422.96,36865.0,402.6111,402.8778,402.4777,402.8492,36865.0
2022-03-29 14:35:00,422.95,423.22,422.95,423.12,56454.0,402.8397,403.0968,402.8397,403.0016,56454.0
2022-03-29 14:40:00,423.08,423.32,423.08,423.28,41872.0,402.9635,403.1921,402.9635,403.154,41872.0
2022-03-29 14:45:00,423.31,423.45,423.19,423.33,48667.0,403.1826,403.3159,403.0683,403.2016,48667.0
2022-03-29 14:50:00,423.24,423.47,423.1,423.33,48638.0,403.1159,403.335,402.9825,403.2016,48638.0
2022-03-29 14:55:00,423.34,423.56,423.18,423.32,49833.0,403.2111,403.4207,403.0587,403.1921,49833.0
2022-03-29 15:00:00,423.35,423.65,423.13,423.62,24627.0,403.2207,403.5064,403.0111,403.4778,24627.0
2022-03-29 15:05:00,423.63,423.94,423.61,423.89,56338.0,403.4873,403.7826,403.4683,403.735,56338.0
2022-03-29 15:10:00,423.85,424.13,423.84,423.84,40972.0,403.6969,403.9636,403.6874,403.6874,40972.0
2022-03-29 15:15:00,423.84,424.01,423.71,423.99,37910.0,403.6874,403.8493,403.5635,403.8302,37910.0
2022-03-29 15:20:00,423.99,424.14,423.82,423.84,44588.0,403.8302,403.9731,403.6683,403.6874,44588.0
2022-03-29 15:25:00,423.88,424.23,423.76,424.21,33569.0,403.7255,404.0588,403.6112,404.0398,33569.0
2022-03-29 15:30:00,424.22,424.59,424.07,424.57,58719.0,404.0493,404.4017,403.9064,404.3827,58719.0
2022-03-29 15:35:00,424.58,424.72,424.22,424.26,53125.0,404.3922,404.5255,404.0493,404.0874,53125.0
2022-03-29 15:40:00,424.28,424.35,423.83,424.24,55977.0,404.1064,404.1731,403.6778,404.0683,55977.0
2022-03-29 15:45:00,424.24,424.62,424.1,424.29,59082.0,404.0683,404.4303,403.935,404.116,59082.0
2022-03-29 15:50:00,424.29,424.43,423.39,423.67,91835.0,404.116,404.2493,403.2588,403.5254,91835.0
2022-03-29 15:55:00,423.72,424.32,423.53,424.32,230038.0,403.5731,404.1445,403.3921,404.1445,230038.0
2022-03-30 09:30:00,423.1,423.6,423.1,423.28,142943.0,402.9825,403.4588,402.9825,403.154,142943.0
2022-03-30 09:35:00,423.36,423.56,422.77,422.94,51886.0,403.2302,403.4207,402.6682,402.8302,51886.0
2022-03-30 09:40:00,423.03,423.25,422.78,422.99,34704.0,402.9159,403.1254,402.6778,402.8778,34704.0
2022-03-30 09:45:00,423.04,423.42,422.7,423.42,64029.0,402.9254,403.2873,402.6016,403.2873,64029.0
2022-03-30 09:50:00,423.44,423.51,423.17,423.38,34929.0,403.3064,403.3731,403.0492,403.2492,34929.0
2022-03-30 09:55:00,423.29,423.73,423.11,423.65,52239.0,403.1635,403.5826,402.9921,403.5064,52239.0
2022-03-30 10:00:00,423.68,423.92,423.45,423.65,45355.0,403.535,403.7636,403.3159,403.5064,45355.0
2022-03-30 10:05:00,423.65,423.72,423.12,423.19,24540.0,403.5064,403.5731,403.0016,403.0683,24540.0
2022-03-30 10:10:00,423.22,423.74,423.18,423.66,53539.0,403.0968,403.5921,403.0587,403.5159,53539.0
2022-03-30 10:15:00,423.68,423.77,422.95,423.14,55840.0,403.535,403.6207,402.8397,403.0206,55840.0
2022-03-30 10:20:00,423.17,424.01,423.06,423.14,53864.0,403.0492,403.8493,402.9445,403.0206,53864.0
2022-03-30 10:25:00,423.3,423.31,422.89,422.95,32851.0,403.173,403.1826,402.7825,402.8397,32851.0
2022-03-30 10:30:00,422.95,423.05,422.65,422.92,34887.0,402.8397,402.9349,402.5539,402.8111,34887.0
2022-03-30 10:35:00,422.97,423.22,422.77,423.16,33669.0,402.8587,403.0968,402.6682,403.0397,33669.0
2022-03-30 10:40:00,423.2,423.21,422.94,423.05,24330.0,403.0778,403.0873,402.8302,402.9349,24330.0
2022-03-30 10:45:00,423.02,423.43,422.98,423.26,28684.0,402.9064,403.2969,402.8683,403.1349,28684.0
2022-03-30 10:50:00,423.27,423.5,422.99,423.01,30327.0,403.1445,403.3635,402.8778,402.8968,30327.0
2022-03-30 10:55:00,423.02,423.08,422.62,422.66,19374.0,402.9064,402.9635,402.5254,402.5635,19374.0
2022-03-30 11:00:00,422.7,422.87,422.55,422.63,29195.0,402.6016,402.7635,402.4587,402.5349,29195.0
2022-03-30 11:05:00,422.71,422.71,422.09,422.11,30446.0,402.6111,402.6111,402.0206,402.0396,30446.0
2022-03-30 11:10:00,422.08,422.13,421.59,422.07,52326.0,402.011,402.0587,401.5443,402.0015,52326.0
2022-03-30 11:15:00,422.06,422.43,422.04,422.39,30219.0,401.992,402.3444,401.9729,402.3063,30219.0
2022-03-30 11:20:00,422.37,422.48,422.19,422.29,63718.0,402.2873,402.392,402.1158,402.2111,63718.0
2022-03-30 11:25:00,422.29,422.29,421.82,422.0,31673.0,402.2111,402.2111,401.7634,401.9349,31673.0
2022-03-30 11:30:00,422.07,422.34,421.94,422.3,22227.0,402.0015,402.2587,401.8777,402.2206,22227.0
2022-03-30 11:35:00,422.31,422.57,422.27,422.43,35025.0,402.2301,402.4777,402.192,402.3444,35025.0
2022-03-30 11:40:00,422.45,422.5,422.23,422.38,17868.0,402.3635,402.4111,402.1539,402.2968,17868.0
2022-03-30 11:45:00,422.37,422.55,422.2,422.34,19784.0,402.2873,402.4587,402.1253,402.2587,19784.0
2022-03-30 11:50:00,422.38,422.41,422.17,422.29,41943.0,402.2968,402.3254,402.0968,402.2111,41943.0
2022-03-30 11:55:00,422.28,422.5,422.18,422.48,24075.0,402.2015,402.4111,402.1063,402.392,24075.0
2022-03-30 12:00:00,422.51,422.91,422.44,422.71,21525.0,402.4206,402.8016,402.3539,402.6111,21525.0
2022-03-30 12:05:00,422.68,422.72,422.09,422.19,110968.0,402.5825,402.6206,402.0206,402.1158,110968.0
2022-03-30 12:10:00,422.19,422.3,421.98,422.25,32963.0,402.1158,402.2206,401.9158,402.173,32963.0
2022-03-30 12:15:00,422.24,422.44,422.16,422.42,78412.0,402.1634,402.3539,402.0872,402.3349,78412.0
2022-03-30 12:20:00,422.44,422.52,422.21,422.3,105463.0,402.3539,402.4301,402.1349,402.2206,105463.0
2022-03-30 12:25:00,422.3,422.43,422.2,422.38,21487.0,402.2206,402.3444,402.1253,402.2968,21487.0
2022-03-30 12:30:00,422.39,422.49,422.25,422.44,17642.0,402.3063,402.4016,402.173,402.3539,17642.0
2022-03-30 12:35:00,422.52,422.7,422.5,422.68,18557.0,402.4301,402.6016,402.4111,402.5825,18557.0
2022-03-30 12:40:00,422.73,422.94,422.6,422.88,48579.0,402.6301,402.8302,402.5063,402.773,48579.0
2022-03-30 12:45:00,422.89,422.89,422.64,422.69,22536.0,402.7825,402.7825,402.5444,402.592,22536.0
2022-03-30 12:50:00,422.69,422.75,422.59,422.66,16545.0,402.592,402.6492,402.4968,402.5635,16545.0
2022-03-30 12:55:00,422.72,422.79,422.65,422.73,40768.0,402.6206,402.6873,402.5539,402.6301,40768.0
2022-03-30 13:00:00,422.75,422.77,422.46,422.52,25453.0,402.6492,402.6682,402.373,402.4301,25453.0
2022-03-30 13:05:00,422.52,422.53,422.14,422.19,17759.0,402.4301,402.4397,402.0682,402.1158,17759.0
2022-03-30 13:10:00,422.26,422.42,422.12,422.42,20756.0,402.1825,402.3349,402.0491,402.3349,20756.0
2022-03-30 13:15:00,422.48,422.5,422.06,422.21,16475.0,402.392,402.4111,401.992,402.1349,16475.0
2022-03-30 13:20:00,422.18,422.18,421.86,422.0,18470.0,402.1063,402.1063,401.8015,401.9349,18470.0
2022-03-30 13:25:00,421.99,422.0,421.79,421.91,10221.0,401.9253,401.9349,401.7348,401.8491,10221.0
2022-03-30 13:30:00,421.87,422.06,421.81,421.87,10591.0,401.811,401.992,401.7539,401.811,10591.0
2022-03-30 13:35:00,421.82,422.04,421.76,421.79,34662.0,401.7634,401.9729,401.7063,401.7348,34662.0
2022-03-30 13:40:00,421.77,421.85,421.63,421.8,15449.0,401.7158,401.792,401.5824,401.7444,15449.0
2022-03-30 13:45:00,421.72,421.92,421.56,421.89,31225.0,401.6682,401.8587,401.5158,401.8301,31225.0
2022-03-30 13:50:00,421.88,422.0,421.78,421.91,24508.0,401.8206,401.9349,401.7253,401.8491,24508.0
2022-03-30 13:55:00,421.9,421.9,421.48,421.59,21547.0,401.8396,401.8396,401.4396,401.5443,21547.0
2022-03-30 14:00:00,421.55,422.19,421.52,422.05,35436.0,401.5062,402.1158,401.4777,401.9825,35436.0
2022-03-30 14:05:00,422.03,422.15,421.82,422.08,19861.0,401.9634,402.0777,401.7634,402.011,19861.0
2022-03-30 14:10:00,422.12,422.19,421.97,422.06,30846.0,402.0491,402.1158,401.9063,401.992,30846.0
2022-03-30 14:15:00,422.03,422.03,421.53,421.63,19862.0,401.9634,401.9634,401.4872,401.5824,19862.0
2022-03-30 14:20:00,421.67,421.67,421.49,421.63,17619.0,401.6205,401.6205,401.4491,401.5824,17619.0
2022-03-30 14:25:00,421.63,421.75,421.38,421.52,86751.0,401.5824,401.6967,401.3443,401.4777,86751.0
2022-03-30 14:30:00,421.49,421.78,421.43,421.66,19584.0,401.4491,401.7253,401.392,401.611,19584.0
2022-03-30 14:35:00,421.68,421.87,421.64,421.75,39203.0,401.6301,401.811,401.592,401.6967,39203.0
2022-03-30 14:40:00,421.73,421.74,421.18,421.28,26757.0,401.6777,401.6872,401.1538,401.2491,26757.0
2022-03-30 14:45:00,421.27,421.3,421.04,421.16,35905.0,401.2396,401.2681,401.0205,401.1348,35905.0
2022-03-30 14:50:00,421.17,421.28,420.97,421.06,22908.0,401.1443,401.2491,400.9538,401.0395,22908.0
2022-03-30 14:55:00,421.09,421.33,420.8,420.88,29125.0,401.0681,401.2967,400.7919,400.8681,29125.0
2022-03-30 15:00:00,420.89,420.95,420.69,420.72,62372.0,400.8776,400.9348,400.6871,400.7157,62372.0
2022-03-30 15:05:00,420.7,420.86,420.57,420.63,29451.0,400.6967,400.8491,400.5728,400.63,29451.0
2022-03-30 15:10:00,420.62,420.74,420.37,420.69,36075.0,400.6205,400.7348,400.3824,400.6871,36075.0
2022-03-30 15:15:00,420.67,420.75,420.07,420.24,61377.0,400.6681,400.7443,400.0966,400.2585,61377.0
2022-03-30 15:20:00,420.21,420.21,419.59,419.68,58769.0,400.23,400.23,399.6394,399.7252,58769.0
2022-03-30 15:25:00,419.67,420.31,419.6,420.22,53443.0,399.7156,400.3252,399.649,400.2395,53443.0
2022-03-30 15:30:00,420.22,420.67,420.05,420.48,86082.0,400.2395,400.6681,400.0776,400.4871,86082.0
2022-03-30 15:35:00,420.45,420.85,420.27,420.3,55399.0,400.4586,400.8395,400.2871,400.3157,55399.0
2022-03-30 15:40:00,420.29,420.64,419.97,420.33,47357.0,400.3062,400.6395,400.0014,400.3443,47357.0
2022-03-30 15:45:00,420.35,421.21,420.35,420.84,69586.0,400.3633,401.1824,400.3633,400.83,69586.0
2022-03-30 15:50:00,420.86,420.87,420.14,420.23,91974.0,400.8491,400.8586,400.1633,400.249,91974.0
2022-03-30 15:55:00,420.23,421.65,420.23,421.61,243521.0,400.249,401.6015,400.249,401.5634,243521.0
2022-03-31 09:30:00,420.88,421.1,420.76,420.82,196253.0,400.8681,401.0776,400.7538,400.811,196253.0
2022-03-31 09:35:00,420.7,420.77,420.23,420.77,63710.0,400.6967,400.7633,400.249,400.7633,63710.0
2022-03-31 09:40:00,420.69,420.9,420.34,420.51,39464.0,400.6871,400.8872,400.3538,400.5157,39464.0
2022-03-31 09:45:00,420.42,420.81,420.18,420.7,40566.0,400.43,400.8014,400.2014,400.6967,40566.0
2022-03-31 09:50:00,420.65,421.07,420.36,420.61,26235.0,400.649,401.0491,400.3728,400.6109,26235.0
2022-03-31 09:55:00,420.46,421.0,420.41,420.91,15327.0,400.4681,400.9824,400.4205,400.8967,15327.0
2022-03-31 10:00:00,420.79,420.82,419.73,419.86,43581.0,400.7824,400.811,399.7728,399.8966,43581.0
2022-03-31 10:05:00,419.84,420.3,419.84,420.0,28813.0,399.8776,400.3157,399.8776,400.0299,28813.0
2022-03-31 10:10:00,419.99,420.31,419.77,420.27,29939.0,400.0204,400.3252,399.8109,400.2871,29939.0
2022-03-31 10:15:00,420.29,420.51,420.01,420.25,35731.0,400.3062,400.5157,400.0395,400.2681,35731.0
2022-03-31 10:20:00,420.22,420.45,419.84,419.91,30886.0,400.2395,400.4586,399.8776,399.9442,30886.0
2022-03-31 10:25:00,419.9,420.28,419.68,420.25,12758.0,399.9347,400.2966,399.7252,400.2681,12758.0
2022-03-31 10:30:00,420.22,420.83,420.12,420.76,23064.0,400.2395,400.8205,400.1442,400.7538,23064.0
2022-03-31 10:35:00,420.77,421.0,420.51,420.58,12850.0,400.7633,400.9824,400.5157,400.5824,12850.0
2022-03-31 10:40:00,420.57,420.8,420.4,420.8,14376.0,400.5728,400.7919,400.4109,400.7919,14376.0
2022-03-31 10:45:00,420.67,421.41,420.67,421.35,56155.0,400.6681,401.3729,400.6681,401.3158,56155.0
2022-03-31 10:50:00,421.23,421.35,420.91,420.96,32061.0,401.2015,401.3158,400.8967,400.9443,32061.0
2022-03-31 10:55:00,421.01,421.67,421.01,421.45,28106.0,400.9919,401.6205,400.9919,401.411,28106.0
2022-03-31 11:00:00,421.43,421.56,420.91,421.15,80153.0,401.392,401.5158,400.8967,401.1253,80153.0
2022-03-31 11:05:00,421.17,421.34,420.86,421.15,18568.0,401.1443,401.3062,400.8491,401.1253,18568.0
2022-03-31 11:10:00,421.11,421.26,420.88,421.02,19432.0,401.0872,401.23,400.8681,401.0014,19432.0
2022-03-31 11:15:00,421.11,421.15,420.79,420.95,16042.0,401.0872,401.1253,400.7824,400.9348,16042.0
2022-03-31 11:20:00,420.91,421.16,420.8,420.86,16525.0,400.8967,401.1348,400.7919,400.8491,16525.0
2022-03-31 11:25:00,420.92,420.92,420.61,420.7,11373.0,400.9062,400.9062,400.6109,400.6967,11373.0
2022-03-31 11:30:00,420.69,420.77,420.41,420.44,39957.0,400.6871,400.7633,400.4205,400.449,39957.0
2022-03-31 11:35:00,420.49,420.79,420.34,420.59,16152.0,400.4966,400.7824,400.3538,400.5919,16152.0
2022-03-31 11:40:00,420.64,421.15,420.64,420.91,12084.0,400.6395,401.1253,400.6395,400.8967,12084.0
2022-03-31 11:45:00,420.83,420.83,420.68,420.8,8340.0,400.8205,400.8205,400.6776,400.7919,8340.0
2022-03-31 11:50:00,420.69,420.82,420.51,420.63,11927.0,400.6871,400.811,400.5157,400.63,11927.0
2022-03-31 11:55:00,420.61,420.92,420.6,420.92,10668.0,400.6109,400.9062,400.6014,400.9062,10668.0
2022-03-31 12:00:00,420.91,421.08,420.52,420.52,21354.0,400.8967,401.0586,400.5252,400.5252,21354.0
2022-03-31 12:05:00,420.54,420.68,420.47,420.6,9177.0,400.5443,400.6776,400.4776,400.6014,9177.0
2022-03-31 12:10:00,420.58,420.6,420.29,420.31,25450.0,400.5824,400.6014,400.3062,400.3252,25450.0
2022-03-31 12:15:00,420.22,420.5,420.22,420.36,12857.0,400.2395,400.5062,400.2395,400.3728,12857.0
2022-03-31 12:20:00,420.33,420.35,420.02,420.03,12750.0,400.3443,400.3633,400.049,400.0585,12750.0
2022-03-31 12:25:00,420.0,420.06,419.83,420.01,29477.0,400.0299,400.0871,399.868,400.0395,29477.0
2022-03-31 12:30:00,420.07,420.2,419.8,419.82,21635.0,400.0966,400.2204,399.8395,399.8585,21635.0
2022-03-31 12:35:00,419.82,420.14,419.75,420.09,123987.0,399.8585,400.1633,399.7918,400.1157,123987.0
2022-03-31 12:40:00,420.04,420.29,420.03,420.24,11000.0,400.068,400.3062,400.0585,400.2585,11000.0
2022-03-31 12:45:00,420.27,420.34,420.04,420.18,12151.0,400.2871,400.3538,400.068,400.2014,12151.0
2022-03-31 12:50:00,420.21,420.21,419.89,419.89,50418.0,400.23,400.23,399.9252,399.9252,50418.0
2022-03-31 12:55:00,419.93,420.03,419.72,419.78,19322.0,399.9633,400.0585,399.7633,399.8204,19322.0
2022-03-31 13:00:00,419.8,420.02,419.68,419.87,16671.0,399.8395,400.049,399.7252,399.9061,16671.0
2022-03-31 13:05:00,419.87,419.98,419.65,419.72,13112.0,399.9061,400.0109,399.6966,399.7633,13112.0
2022-03-31 13:10:00,419.68,419.8,419.5,419.62,30023.0,399.7252,399.8395,399.5537,399.668,30023.0
2022-03-31 13:15:00,419.52,419.9,419.4,419.81,51947.0,399.5728,399.9347,399.4585,399.849,51947.0
2022-03-31 13:20:00,419.79,419.79,419.55,419.62,12250.0,399.8299,399.8299,399.6013,399.668,12250.0
2022-03-31 13:25:00,419.6,420.08,419.56,420.02,13867.0,399.649,400.1061,399.6109,400.049,13867.0
2022-03-31 13:30:00,419.99,420.18,419.88,420.01,15289.0,400.0204,400.2014,399.9157,400.0395,15289.0
2022-03-31 13:35:00,419.98,419.98,419.74,419.81,13330.0,400.0109,400.0109,399.7823,399.849,13330.0
2022-03-31 13:40:00,419.84,420.11,419.8,420.01,9786.0,399.8776,400.1347,399.8395,400.0395,9786.0
2022-03-31 13:45:00,420.04,420.15,419.94,420.12,7434.0,400.068,400.1728,399.9728,400.1442,7434.0
2022-03-31 13:50:00,420.15,420.5,420.15,420.28,26019.0,400.1728,400.5062,400.1728,400.2966,26019.0
2022-03-31 13:55:00,420.22,420.35,420.01,420.02,21263.0,400.2395,400.3633,400.0395,400.049,21263.0
2022-03-31 14:00:00,419.93,419.94,419.48,419.54,23930.0,399.9633,399.9728,399.5347,399.5918,23930.0
2022-03-31 14:05:00,419.57,419.65,419.29,419.41,100588.0,399.6204,399.6966,399.3537,399.468,100588.0
2022-03-31 14:10:00,419.37,419.53,419.24,419.26,50703.0,399.4299,399.5823,399.3061,399.3251,50703.0
2022-03-31 14:15:00,419.25,419.32,419.07,419.17,45523.0,399.3156,399.3823,399.1442,399.2394,45523.0
2022-03-31 14:20:00,419.18,419.44,419.11,419.42,34680.0,399.2489,399.4966,399.1823,399.4775,34680.0
2022-03-31 14:25:00,419.38,419.51,419.08,419.46,42053.0,399.4394,399.5632,399.1537,399.5156,42053.0
2022-03-31 14:30:00,419.43,419.49,419.15,419.2,21964.0,399.487,399.5442,399.2204,399.268,21964.0
2022-03-31 14:35:00,419.24,419.56,419.04,419.38,21936.0,399.3061,399.6109,399.1156,399.4394,21936.0
2022-03-31 14:40:00,419.42,419.48,419.01,419.18,28288.0,399.4775,399.5347,399.087,399.2489,28288.0
2022-03-31 14:45:00,419.22,419.36,419.01,419.2,34983.0,399.287,399.4204,399.087,399.268,34983.0
2022-03-31 14:50:00,419.19,419.37,419.12,419.23,31663.0,399.2585,399.4299,399.1918,399.2966,31663.0
2022-03-31 14:55:00,419.17,419.73,419.17,419.7,36410.0,399.2394,399.7728,399.2394,399.7442,36410.0
2022-03-31 15:00:00,419.72,420.4,419.72,419.99,40989.0,399.7633,400.4109,399.7633,400.0204,40989.0
2022-03-31 15:05:00,419.98,420.22,419.84,420.12,55976.0,400.0109,400.2395,399.8776,400.1442,55976.0
2022-03-31 15:10:00,420.05,420.07,419.59,419.68,24912.0,400.0776,400.0966,399.6394,399.7252,24912.0
2022-03-31 15:15:00,419.68,419.68,419.27,419.34,34679.0,399.7252,399.7252,399.3347,399.4013,34679.0
2022-03-31 15:20:00,419.29,419.29,418.72,418.77,44023.0,399.3537,399.3537,398.8108,398.8584,44023.0
2022-03-31 15:25:00,418.8,418.91,418.48,418.71,50371.0,398.887,398.9918,398.5822,398.8013,50371.0
2022-03-31 15:30:00,418.71,418.83,417.92,418.07,66802.0,398.8013,398.9156,398.0488,398.1917,66802.0
2022-03-31 15:35:00,418.05,418.62,417.93,418.33,81209.0,398.1727,398.7156,398.0584,398.4394,81209.0
2022-03-31 15:40:00,418.35,418.35,417.53,417.58,49417.0,398.4584,398.4584,397.6774,397.725,49417.0
2022-03-31 15:45:00,417.59,418.0,417.44,417.52,129077.0,397.7345,398.125,397.5917,397.6679,129077.0
2022-03-31 15:50:00,417.49,417.57,416.49,416.5,344830.0,397.6393,397.7155,396.6868,396.6964,344830.0
2022-03-31 15:55:00,416.49,416.74,415.05,415.18,957857.0,396.6868,396.925,395.3153,395.4391,957857.0
2022-04-01 09:30:00,416.68,416.82,416.07,416.08,164309.0,396.8678,397.0011,396.2868,396.2963,164309.0
2022-04-01 09:35:00,416.11,416.6,415.88,416.09,52102.0,396.3249,396.7916,396.1058,396.3059,52102.0
2022-04-01 09:40:00,416.03,416.17,415.7,415.9,49871.0,396.2487,396.3821,395.9344,396.1249,49871.0
2022-04-01 09:45:00,415.9,416.34,415.74,416.14,109217.0,396.1249,396.544,395.9725,396.3535,109217.0
2022-04-01 09:50:00,416.1,416.16,415.17,415.3,48549.0,396.3154,396.3725,395.4296,395.5534,48549.0
2022-04-01 09:55:00,415.27,415.73,415.18,415.69,30539.0,395.5248,395.963,395.4391,395.9249,30539.0
2022-04-01 10:00:00,415.7,415.85,415.07,415.38,72689.0,395.9344,396.0773,395.3344,395.6296,72689.0
2022-04-01 10:05:00,415.4,415.76,415.35,415.44,86650.0,395.6487,395.9915,395.601,395.6868,86650.0
2022-04-01 10:10:00,415.48,416.21,415.47,416.1,26118.0,395.7249,396.4202,395.7153,396.3154,26118.0
2022-04-01 10:15:00,416.08,416.11,415.13,415.18,42613.0,396.2963,396.3249,395.3915,395.4391,42613.0
2022-04-01 10:20:00,415.15,415.32,414.56,414.56,55482.0,395.4106,395.5725,394.8486,394.8486,55482.0
2022-04-01 10:25:00,414.71,414.8,414.39,414.59,19479.0,394.9915,395.0772,394.6867,394.8772,19479.0
2022-04-01 10:30:00,414.62,415.04,414.62,415.03,26938.0,394.9058,395.3058,394.9058,395.2963,26938.0
2022-04-01 10:35:00,415.07,415.18,414.72,414.77,22745.0,395.3344,395.4391,395.001,395.0486,22745.0
2022-04-01 10:40:00,414.85,414.94,414.39,414.86,16787.0,395.1248,395.2105,394.6867,395.1343,16787.0
2022-04-01 10:45:00,414.87,415.42,414.87,415.15,28674.0,395.1439,395.6677,395.1439,395.4106,28674.0
2022-04-01 10:50:00,415.23,415.69,415.11,415.66,31978.0,395.4867,395.9249,395.3725,395.8963,31978.0
2022-04-01 10:55:00,415.66,415.73,415.35,415.47,34265.0,395.8963,395.963,395.601,395.7153,34265.0
2022-04-01 11:00:00,415.43,415.53,415.24,415.38,22028.0,395.6772,395.7725,395.4963,395.6296,22028.0
2022-04-01 11:05:00,415.34,415.87,415.23,415.76,14102.0,395.5915,396.0963,395.4867,395.9915,14102.0
2022-04-01 11:10:00,415.73,415.85,415.24,415.37,14046.0,395.963,396.0773,395.4963,395.6201,14046.0
2022-04-01 11:15:00,415.3,415.5,415.13,415.43,31785.0,395.5534,395.7439,395.3915,395.6772,31785.0
2022-04-01 11:20:00,415.44,415.71,415.23,415.47,21317.0,395.6868,395.9439,395.4867,395.7153,21317.0
2022-04-01 11:25:00,415.47,415.58,415.09,415.21,13236.0,395.7153,395.8201,395.3534,395.4677,13236.0
2022-04-01 11:30:00,415.18,415.24,414.8,414.97,32588.0,395.4391,395.4963,395.0772,395.2391,32588.0
2022-04-01 11:35:00,414.86,414.87,414.3,414.47,29724.0,395.1343,395.1439,394.601,394.7629,29724.0
2022-04-01 11:40:00,414.44,414.44,413.99,414.01,28268.0,394.7343,394.7343,394.3057,394.3248,28268.0
2022-04-01 11:45:00,414.03,414.35,413.93,414.16,18678.0,394.3438,394.6486,394.2486,394.4676,18678.0
2022-04-01 11:50:00,414.15,414.67,414.0,414.58,19062.0,394.4581,394.9534,394.3152,394.8677,19062.0
2022-04-01 11:55:00,414.46,414.46,413.7,413.92,84943.0,394.7534,394.7534,394.0295,394.239,84943.0
2022-04-01 12:00:00,413.94,414.0,413.62,413.62,32199.0,394.2581,394.3152,393.9533,393.9533,32199.0
2022-04-01 12:05:00,413.62,413.66,413.37,413.66,26920.0,393.9533,393.9914,393.7152,393.9914,26920.0
2022-04-01 12:10:00,413.65,413.75,413.4,413.72,26465.0,393.9819,394.0771,393.7438,394.0485,26465.0
2022-04-01 12:15:00,413.75,413.86,413.34,413.56,29633.0,394.0771,394.1819,393.6866,393.8962,29633.0
2022-04-01 12:20:00,413.53,413.9,413.52,413.8,19030.0,393.8676,394.22,393.8581,394.1247,19030.0
2022-04-01 12:25:00,413.79,414.09,413.74,414.03,13316.0,394.1152,394.401,394.0676,394.3438,13316.0
2022-04-01 12:30:00,413.91,413.94,413.19,413.27,22249.0,394.2295,394.2581,393.5437,393.6199,22249.0
2022-04-01 12:35:00,413.25,413.47,413.07,413.46,29795.0,393.6009,393.8104,393.4295,393.8009,29795.0
2022-04-01 12:40:00,413.38,413.86,413.25,413.83,35805.0,393.7247,394.1819,393.6009,394.1533,35805.0
2022-04-01 12:45:00,413.85,413.91,413.52,413.91,18564.0,394.1724,394.2295,393.8581,394.2295,18564.0
2022-04-01 12:50:00,413.9,413.95,413.53,413.68,22085.0,394.22,394.2676,393.8676,394.0104,22085.0
2022-04-01 12:55:00,413.84,414.03,413.58,413.61,17237.0,394.1628,394.3438,393.9152,393.9438,17237.0
2022-04-01 13:00:00,413.57,413.71,413.4,413.49,13601.0,393.9057,394.039,393.7438,393.8295,13601.0
2022-04-01 13:05:00,413.56,413.81,413.44,413.46,25610.0,393.8962,394.1343,393.7819,393.8009,25610.0
2022-04-01 13:10:00,413.4,413.4,413.13,413.2,10625.0,393.7438,393.7438,393.4866,393.5533,10625.0
2022-04-01 13:15:00,413.22,413.31,413.1,413.29,16208.0,393.5723,393.658,393.458,393.639,16208.0
2022-04-01 13:20:00,413.32,413.45,412.87,413.43,17604.0,393.6676,393.7914,393.239,393.7723,17604.0
2022-04-01 13:25:00,413.35,413.41,413.19,413.29,10171.0,393.6961,393.7533,393.5437,393.639,10171.0
2022-04-01 13:30:00,413.3,413.59,413.25,413.33,13930.0,393.6485,393.9247,393.6009,393.6771,13930.0
2022-04-01 13:35:00,413.31,414.22,413.31,414.1,23229.0,393.658,394.5248,393.658,394.4105,23229.0
2022-04-01 13:40:00,414.12,414.42,414.03,414.16,18588.0,394.4295,394.7153,394.3438,394.4676,18588.0
2022-04-01 13:45:00,414.14,414.16,413.92,414.09,15376.0,394.4486,394.4676,394.239,394.401,15376.0
2022-04-01 13:50:00,414.07,414.07,413.88,413.95,15003.0,394.3819,394.3819,394.2009,394.2676,15003.0
2022-04-01 13:55:00,413.94,414.28,413.86,414.16,16554.0,394.2581,394.5819,394.1819,394.4676,16554.0
2022-04-01 14:00:00,414.13,414.87,414.09,414.83,42695.0,394.4391,395.1439,394.401,395.1058,42695.0
2022-04-01 14:05:00,414.86,415.26,414.72,414.89,31222.0,395.1343,395.5153,395.001,395.1629,31222.0
2022-04-01 14:10:00,414.82,415.11,414.63,415.11,24517.0,395.0962,395.3725,394.9153,395.3725,24517.0
2022-04-01 14:15:00,415.14,415.34,414.99,415.0,31590.0,395.401,395.5915,395.2582,395.2677,31590.0
2022-04-01 14:20:00,415.05,415.37,414.94,415.08,36219.0,395.3153,395.6201,395.2105,395.3439,36219.0
2022-04-01 14:25:00,415.04,415.66,415.04,415.63,46879.0,395.3058,395.8963,395.3058,395.8677,46879.0
2022-04-01 14:30:00,415.65,416.1,415.61,416.02,37415.0,395.8868,396.3154,395.8487,396.2392,37415.0
2022-04-01 14:35:00,416.05,416.07,415.53,415.69,27104.0,396.2678,396.2868,395.7725,395.9249,27104.0
2022-04-01 14:40:00,415.7,416.04,415.64,415.94,63190.0,395.9344,396.2582,395.8773,396.163,63190.0
2022-04-01 14:45:00,415.94,416.18,415.68,415.72,24186.0,396.163,396.3916,395.9154,395.9535,24186.0
2022-04-01 14:50:00,415.75,415.75,415.43,415.5,23559.0,395.982,395.982,395.6772,395.7439,23559.0
2022-04-01 14:55:00,415.55,415.7,415.16,415.3,39131.0,395.7915,395.9344,395.4201,395.5534,39131.0
2022-04-01 15:00:00,415.27,415.93,415.22,415.63,33680.0,395.5248,396.1535,395.4772,395.8677,33680.0
2022-04-01 15:05:00,415.58,415.9,415.31,415.36,32787.0,395.8201,396.1249,395.5629,395.6106,32787.0
2022-04-01 15:10:00,415.35,415.49,414.89,415.29,35587.0,395.601,395.7344,395.1629,395.5439,35587.0
2022-04-01 15:15:00,415.28,415.47,414.44,414.45,48320.0,395.5344,395.7153,394.7343,394.7438,48320.0
2022-04-01 15:20:00,414.43,414.68,414.22,414.46,50496.0,394.7248,394.9629,394.5248,394.7534,50496.0
2022-04-01 15:25:00,414.47,414.74,414.41,414.63,49939.0,394.7629,395.02,394.7057,394.9153,49939.0
2022-04-01 15:30:00,414.62,414.83,413.99,414.16,36760.0,394.9058,395.1058,394.3057,394.4676,36760.0
2022-04-01 15:35:00,414.23,414.31,413.95,414.22,38502.0,394.5343,394.6105,394.2676,394.5248,38502.0
2022-04-01 15:40:00,414.18,414.65,413.97,414.17,77774.0,394.4867,394.9343,394.2867,394.4772,77774.0
2022-04-01 15:45:00,414.12,414.68,413.97,414.64,77384.0,394.4295,394.9629,394.2867,394.9248,77384.0
2022-04-01 15:50:00,414.63,416.16,414.63,416.02,133169.0,394.9153,396.3725,394.9153,396.2392,133169.0
2022-04-01 15:55:00,415.95,416.57,415.85,416.22,253727.0,396.1725,396.763,396.0773,396.4297,253727.0
2022-04-04 09:30:00,416.45,416.63,415.72,415.82,156091.0,396.6487,396.8202,395.9535,396.0487,156091.0
2022-04-04 09:35:00,415.8,416.28,415.78,415.93,61169.0,396.0296,396.4868,396.0106,396.1535,61169.0
2022-04-04 09:40:00,416.02,416.77,416.0,416.52,84253.0,396.2392,396.9535,396.2201,396.7154,84253.0
2022-04-04 09:45:00,416.67,416.71,416.08,416.69,40285.0,396.8583,396.8964,396.2963,396.8773,40285.0
2022-04-04 09:50:00,416.71,417.41,416.71,417.37,94972.0,396.8964,397.5631,396.8964,397.525,94972.0
2022-04-04 09:55:00,417.4,417.97,417.4,417.8,38126.0,397.5536,398.0965,397.5536,397.9346,38126.0
2022-04-04 10:00:00,417.84,417.9,417.66,417.83,42961.0,397.9727,398.0298,397.8012,397.9631,42961.0
2022-04-04 10:05:00,417.82,417.92,417.65,417.65,19211.0,397.9536,398.0488,397.7917,397.7917,19211.0
2022-04-04 10:10:00,417.73,417.93,417.35,417.46,29724.0,397.8679,398.0584,397.5059,397.6107,29724.0
2022-04-04 10:15:00,417.46,417.46,416.83,417.37,26095.0,397.6107,397.6107,397.0107,397.525,26095.0
2022-04-04 10:20:00,417.47,417.9,417.35,417.85,17882.0,397.6202,398.0298,397.5059,397.9822,17882.0
2022-04-04 10:25:00,417.9,418.11,417.71,418.09,26420.0,398.0298,398.2298,397.8488,398.2108,26420.0
2022-04-04 10:30:00,418.07,418.14,417.85,417.88,20523.0,398.1917,398.2584,397.9822,398.0107,20523.0
2022-04-04 10:35:00,417.88,418.2,417.63,417.98,21760.0,398.0107,398.3155,397.7726,398.106,21760.0
2022-04-04 10:40:00,418.02,418.02,417.5,417.5,22066.0,398.1441,398.1441,397.6488,397.6488,22066.0
2022-04-04 10:45:00,417.57,417.97,417.42,417.85,16650.0,397.7155,398.0965,397.5726,397.9822,16650.0
2022-04-04 10:50:00,417.81,418.0,417.81,417.82,7973.0,397.9441,398.125,397.9441,397.9536,7973.0
2022-04-04 10:55:00,417.77,417.9,417.54,417.75,9133.0,397.906,398.0298,397.6869,397.8869,9133.0
2022-04-04 11:00:00,417.75,418.33,417.72,418.26,28059.0,397.8869,398.4394,397.8584,398.3727,28059.0
2022-04-04 11:05:00,418.25,418.51,418.18,418.39,42536.0,398.3632,398.6108,398.2965,398.4965,42536.0
2022-04-04 11:10:00,418.29,418.39,418.03,418.28,18356.0,398.4013,398.4965,398.1536,398.3917,18356.0
2022-04-04 11:15:00,418.25,418.26,418.05,418.24,13250.0,398.3632,398.3727,398.1727,398.3536,13250.0
2022-04-04 11:20:00,418.17,418.32,418.11,418.32,10411.0,398.287,398.4298,398.2298,398.4298,10411.0
2022-04-04 11:25:00,418.34,418.45,418.18,418.42,30146.0,398.4489,398.5536,398.2965,398.5251,30146.0
2022-04-04 11:30:00,418.45,418.61,418.33,418.42,43254.0,398.5536,398.706,398.4394,398.5251,43254.0
2022-04-04 11:35:00,418.36,418.44,418.15,418.36,14626.0,398.4679,398.5441,398.2679,398.4679,14626.0
2022-04-04 11:40:00,418.37,418.44,418.31,418.35,13649.0,398.4774,398.5441,398.4203,398.4584,13649.0
2022-04-04 11:45:00,418.37,418.72,418.3,418.63,14474.0,398.4774,398.8108,398.4108,398.7251,14474.0
2022-04-04 11:50:00,418.59,418.8,418.56,418.8,18349.0,398.687,398.887,398.6584,398.887,18349.0
2022-04-04 11:55:00,418.79,418.89,418.7,418.71,21948.0,398.8775,398.9727,398.7918,398.8013,21948.0
2022-04-04 12:00:00,418.73,418.75,418.59,418.61,34464.0,398.8203,398.8394,398.687,398.706,34464.0
2022-04-04 12:05:00,418.6,418.76,418.53,418.68,15106.0,398.6965,398.8489,398.6298,398.7727,15106.0
2022-04-04 12:10:00,418.68,418.83,418.56,418.83,23371.0,398.7727,398.9156,398.6584,398.9156,23371.0
2022-04-04 12:15:00,418.84,418.84,418.65,418.69,19058.0,398.9251,398.9251,398.7441,398.7822,19058.0
2022-04-04 12:20:00,418.74,418.75,418.59,418.67,14081.0,398.8299,398.8394,398.687,398.7632,14081.0
2022-04-04 12:25:00,418.68,418.84,418.64,418.74,20373.0,398.7727,398.9251,398.7346,398.8299,20373.0
2022-04-04 12:30:00,418.75,418.87,418.71,418.79,29096.0,398.8394,398.9537,398.8013,398.8775,29096.0
2022-04-04 12:35:00,418.77,418.8,418.31,418.43,29188.0,398.8584,398.887,398.4203,398.5346,29188.0
2022-04-04 12:40:00,418.41,418.44,418.11,418.28,27413.0,398.5155,398.5441,398.2298,398.3917,27413.0
2022-04-04 12:45:00,418.28,418.4,418.16,418.37,22274.0,398.3917,398.506,398.2774,398.4774,22274.0
2022-04-04 12:50:00,418.41,418.41,418.26,418.34,20389.0,398.5155,398.5155,398.3727,398.4489,20389.0
2022-04-04 12:55:00,418.3,418.33,418.17,418.19,11700.0,398.4108,398.4394,398.287,398.306,11700.0
2022-04-04 13:00:00,418.17,418.18,417.97,418.13,19942.0,398.287,398.2965,398.0965,398.2489,19942.0
2022-04-04 13:05:00,418.14,418.25,418.02,418.2,52119.0,398.2584,398.3632,398.1441,398.3155,52119.0
2022-04-04 13:10:00,418.18,418.21,418.1,418.16,8165.0,398.2965,398.3251,398.2203,398.2774,8165.0
2022-04-04 13:15:00,418.17,418.43,418.09,418.36,36320.0,398.287,398.5346,398.2108,398.4679,36320.0
2022-04-04 13:20:00,418.36,418.47,418.27,418.4,13868.0,398.4679,398.5727,398.3822,398.506,13868.0
2022-04-04 13:25:00,418.4,418.53,418.36,418.48,17831.0,398.506,398.6298,398.4679,398.5822,17831.0
2022-04-04 13:30:00,418.46,418.63,418.45,418.53,11888.0,398.5632,398.7251,398.5536,398.6298,11888.0
2022-04-04 13:35:00,418.53,418.59,418.36,418.39,15829.0,398.6298,398.687,398.4679,398.4965,15829.0
2022-04-04 13:40:00,418.37,418.57,418.34,418.57,12996.0,398.4774,398.6679,398.4489,398.6679,12996.0
2022-04-04 13:45:00,418.59,418.59,418.48,418.49,9863.0,398.687,398.687,398.5822,398.5917,9863.0
2022-04-04 13:50:00,418.52,418.69,418.51,418.62,17840.0,398.6203,398.7822,398.6108,398.7156,17840.0
2022-04-04 13:55:00,418.62,418.96,418.61,418.9,27411.0,398.7156,399.0394,398.706,398.9822,27411.0
2022-04-04 14:00:00,418.86,418.94,418.69,418.94,17949.0,398.9442,399.0203,398.7822,399.0203,17949.0
2022-04-04 14:05:00,418.95,418.95,418.34,418.35,64969.0,399.0299,399.0299,398.4489,398.4584,64969.0
2022-04-04 14:10:00,418.35,418.53,418.25,418.45,74618.0,398.4584,398.6298,398.3632,398.5536,74618.0
2022-04-04 14:15:00,418.43,418.74,418.36,418.74,46411.0,398.5346,398.8299,398.4679,398.8299,46411.0
2022-04-04 14:20:00,418.68,418.82,418.65,418.8,18280.0,398.7727,398.9061,398.7441,398.887,18280.0
2022-04-04 14:25:00,418.8,419.08,418.79,419.04,22521.0,398.887,399.1537,398.8775,399.1156,22521.0
2022-04-04 14:30:00,419.03,419.15,418.86,419.12,41246.0,399.1061,399.2204,398.9442,399.1918,41246.0
2022-04-04 14:35:00,419.13,419.19,419.09,419.15,15987.0,399.2013,399.2585,399.1632,399.2204,15987.0
2022-04-04 14:40:00,419.14,419.16,419.05,419.13,33123.0,399.2108,399.2299,399.1251,399.2013,33123.0
2022-04-04 14:45:00,419.14,419.37,419.1,419.17,40413.0,399.2108,399.4299,399.1727,399.2394,40413.0
2022-04-04 14:50:00,419.16,419.37,419.06,419.37,61927.0,399.2299,399.4299,399.1346,399.4299,61927.0
2022-04-04 14:55:00,419.39,419.4,419.19,419.21,149373.0,399.449,399.4585,399.2585,399.2775,149373.0
2022-04-04 15:00:00,419.19,419.27,418.7,419.23,244198.0,399.2585,399.3347,398.7918,399.2966,244198.0
2022-04-04 15:05:00,419.31,419.41,419.19,419.3,34331.0,399.3728,399.468,399.2585,399.3632,34331.0
2022-04-04 15:10:00,419.34,419.45,419.08,419.31,77824.0,399.4013,399.5061,399.1537,399.3728,77824.0
2022-04-04 15:15:00,419.32,419.35,419.13,419.2,46530.0,399.3823,399.4109,399.2013,399.268,46530.0
2022-04-04 15:20:00,419.22,419.48,419.21,419.44,23767.0,399.287,399.5347,399.2775,399.4966,23767.0
2022-04-04 15:25:00,419.46,419.48,419.2,419.26,16434.0,399.5156,399.5347,399.268,399.3251,16434.0
2022-04-04 15:30:00,419.24,419.44,419.17,419.31,20192.0,399.3061,399.4966,399.2394,399.3728,20192.0
2022-04-04 15:35:00,419.29,419.46,419.25,419.4,24800.0,399.3537,399.5156,399.3156,399.4585,24800.0
2022-04-04 15:40:00,419.41,419.53,419.06,419.08,31177.0,399.468,399.5823,399.1346,399.1537,31177.0
2022-04-04 15:45:00,419.06,419.57,418.95,419.3,67777.0,399.1346,399.6204,399.0299,399.3632,67777.0
2022-04-04 15:50:00,419.29,419.86,419.29,419.64,119243.0,399.3537,399.8966,399.3537,399.6871,119243.0
2022-04-04 15:55:00,419.63,419.92,419.14,419.88,423078.0,399.6775,399.9538,399.2108,399.9157,423078.0
2022-04-05 09:30:00,418.44,419.66,418.34,419.59,180090.0,398.5441,399.7061,398.4489,399.6394,180090.0
2022-04-05 09:35:00,419.78,420.03,419.59,420.01,66441.0,399.8204,400.0585,399.6394,400.0395,66441.0
2022-04-05 09:40:00,420.07,420.25,419.89,419.93,39690.0,400.0966,400.2681,399.9252,399.9633,39690.0
2022-04-05 09:45:00,419.89,420.21,419.75,419.83,39477.0,399.9252,400.23,399.7918,399.868,39477.0
2022-04-05 09:50:00,419.89,419.9,419.42,419.69,37464.0,399.9252,399.9347,399.4775,399.7347,37464.0
2022-04-05 09:55:00,419.74,420.01,419.66,419.99,79178.0,399.7823,400.0395,399.7061,400.0204,79178.0
2022-04-05 10:00:00,419.96,420.82,419.85,420.4,37719.0,399.9918,400.811,399.8871,400.4109,37719.0
2022-04-05 10:05:00,420.35,420.35,417.95,418.13,65282.0,400.3633,400.3633,398.0774,398.2489,65282.0
2022-04-05 10:10:00,418.0,418.41,418.0,418.21,32149.0,398.125,398.5155,398.125,398.3251,32149.0
2022-04-05 10:15:00,418.12,418.12,417.37,417.5,21523.0,398.2393,398.2393,397.525,397.6488,21523.0
2022-04-05 10:20:00,417.6,417.85,417.24,417.52,27709.0,397.7441,397.9822,397.4012,397.6679,27709.0
2022-04-05 10:25:00,417.54,417.79,417.4,417.7,20720.0,397.6869,397.925,397.5536,397.8393,20720.0
2022-04-05 10:30:00,417.65,417.99,417.41,417.52,20925.0,397.7917,398.1155,397.5631,397.6679,20925.0
2022-04-05 10:35:00,417.49,417.86,417.19,417.23,13752.0,397.6393,397.9917,397.3536,397.3917,13752.0
2022-04-05 10:40:00,417.25,417.55,417.24,417.5,15162.0,397.4107,397.6964,397.4012,397.6488,15162.0
2022-04-05 10:45:00,417.49,418.08,417.37,418.06,40180.0,397.6393,398.2012,397.525,398.1822,40180.0
2022-04-05 10:50:00,418.16,418.72,418.01,418.61,17364.0,398.2774,398.8108,398.1346,398.706,17364.0
2022-04-05 10:55:00,418.59,418.59,418.25,418.29,30230.0,398.687,398.687,398.3632,398.4013,30230.0
2022-04-05 11:00:00,418.32,418.45,417.99,418.26,22384.0,398.4298,398.5536,398.1155,398.3727,22384.0
2022-04-05 11:05:00,418.33,418.41,417.97,418.04,10948.0,398.4394,398.5155,398.0965,398.1631,10948.0
2022-04-05 11:10:00,418.08,418.17,417.7,418.12,13098.0,398.2012,398.287,397.8393,398.2393,13098.0
2022-04-05 11:15:00,418.12,418.14,417.53,417.63,19841.0,398.2393,398.2584,397.6774,397.7726,19841.0
2022-04-05 11:20:00,417.69,418.1,417.68,417.68,16339.0,397.8298,398.2203,397.8203,397.8203,16339.0
2022-04-05 11:25:00,417.65,417.88,417.53,417.87,20975.0,397.7917,398.0107,397.6774,398.0012,20975.0
2022-04-05 11:30:00,417.85,418.23,417.69,418.2,23256.0,397.9822,398.3441,397.8298,398.3155,23256.0
2022-04-05 11:35:00,418.19,418.19,417.18,417.3,16738.0,398.306,398.306,397.344,397.4583,16738.0
2022-04-05 11:40:00,417.31,417.61,417.24,417.57,9025.0,397.4679,397.7536,397.4012,397.7155,9025.0
2022-04-05 11:45:00,417.46,417.59,417.22,417.32,14145.0,397.6107,397.7345,397.3821,397.4774,14145.0
2022-04-05 11:50:00,417.27,417.56,416.98,417.15,18342.0,397.4298,397.706,397.1535,397.3155,18342.0
2022-04-05 11:55:00,417.16,417.22,416.86,416.86,23882.0,397.325,397.3821,397.0392,397.0392,23882.0
2022-04-05 12:00:00,416.87,417.05,416.58,416.9,30828.0,397.0488,397.2202,396.7726,397.0773,30828.0
2022-04-05 12:05:00,416.95,417.24,416.93,417.06,13054.0,397.125,397.4012,397.1059,397.2297,13054.0
2022-04-05 12:10:00,417.1,417.17,416.94,417.01,9285.0,397.2678,397.3345,397.1154,397.1821,9285.0
2022-04-05 12:15:00,416.97,416.99,416.51,416.51,16472.0,397.144,397.1631,396.7059,396.7059,16472.0
2022-04-05 12:20:00,416.48,416.65,416.24,416.42,13175.0,396.6773,396.8392,396.4487,396.6202,13175.0
2022-04-05 12:25:00,416.31,416.43,416.17,416.21,11917.0,396.5154,396.6297,396.3821,396.4202,11917.0
2022-04-05 12:30:00,416.17,416.36,416.11,416.36,21290.0,396.3821,396.563,396.3249,396.563,21290.0
2022-04-05 12:35:00,416.23,416.63,416.14,416.58,21993.0,396.4392,396.8202,396.3535,396.7726,21993.0
2022-04-05 12:40:00,416.53,416.58,416.23,416.28,12821.0,396.7249,396.7726,396.4392,396.4868,12821.0
2022-04-05 12:45:00,416.29,416.66,416.21,416.65,15381.0,396.4963,396.8488,396.4202,396.8392,15381.0
2022-04-05 12:50:00,416.68,416.9,416.56,416.86,21026.0,396.8678,397.0773,396.7535,397.0392,21026.0
2022-04-05 12:55:00,416.88,417.04,416.73,416.92,26472.0,397.0583,397.2107,396.9154,397.0964,26472.0
2022-04-05 13:00:00,416.91,416.95,416.76,416.94,12611.0,397.0869,397.125,396.944,397.1154,12611.0
2022-04-05 13:05:00,416.84,417.62,416.84,417.61,25618.0,397.0202,397.7631,397.0202,397.7536,25618.0
2022-04-05 13:10:00,417.61,417.7,417.54,417.64,26748.0,397.7536,397.8393,397.6869,397.7822,26748.0
2022-04-05 13:15:00,417.62,417.9,417.53,417.88,26204.0,397.7631,398.0298,397.6774,398.0107,26204.0
2022-04-05 13:20:00,417.88,417.91,417.66,417.66,14169.0,398.0107,398.0393,397.8012,397.8012,14169.0
2022-04-05 13:25:00,417.7,417.77,417.37,417.48,12680.0,397.8393,397.906,397.525,397.6298,12680.0
2022-04-05 13:30:00,417.49,417.49,417.06,417.14,23091.0,397.6393,397.6393,397.2297,397.3059,23091.0
2022-04-05 13:35:00,417.04,417.15,416.99,416.99,16517.0,397.2107,397.3155,397.1631,397.1631,16517.0
2022-04-05 13:40:00,416.98,416.98,416.56,416.56,14249.0,397.1535,397.1535,396.7535,396.7535,14249.0
2022-04-05 13:45:00,416.59,416.65,416.25,416.35,30902.0,396.7821,396.8392,396.4583,396.5535,30902.0
2022-04-05 13:50:00,416.32,416.33,415.96,416.1,38453.0,396.5249,396.5344,396.182,396.3154,38453.0
2022-04-05 13:55:00,416.11,416.46,416.04,416.42,18723.0,396.3249,396.6583,396.2582,396.6202,18723.0
2022-04-05 14:00:00,416.4,416.54,416.11,416.18,31637.0,396.6011,396.7345,396.3249,396.3916,31637.0
2022-04-05 14:05:00,416.18,416.33,416.07,416.15,33654.0,396.3916,396.5344,396.2868,396.363,33654.0
2022-04-05 14:10:00,416.19,416.38,416.04,416.27,20501.0,396.4011,396.5821,396.2582,396.4773,20501.0
2022-04-05 14:15:00,416.21,416.67,416.13,416.67,19989.0,396.4202,396.8583,396.344,396.8583,19989.0
2022-04-05 14:20:00,416.71,416.81,416.42,416.61,31050.0,396.8964,396.9916,396.6202,396.8011,31050.0
2022-04-05 14:25:00,416.65,416.76,416.26,416.35,46945.0,396.8392,396.944,396.4678,396.5535,46945.0
2022-04-05 14:30:00,416.32,416.4,416.13,416.19,62546.0,396.5249,396.6011,396.344,396.4011,62546.0
2022-04-05 14:35:00,416.22,416.51,415.97,416.02,57441.0,396.4297,396.7059,396.1916,396.2392,57441.0
2022-04-05 14:40:00,416.03,416.52,415.93,416.46,30872.0,396.2487,396.7154,396.1535,396.6583,30872.0
2022-04-05 14:45:00,416.43,416.57,416.1,416.34,53907.0,396.6297,396.763,396.3154,396.544,53907.0
2022-04-05 14:50:00,416.33,416.53,416.25,416.32,27900.0,396.5344,396.7249,396.4583,396.5249,27900.0
2022-04-05 14:55:00,416.38,416.56,415.85,415.91,40993.0,396.5821,396.7535,396.0773,396.1344,40993.0
2022-04-05 15:00:00,415.99,416.18,415.59,415.63,94004.0,396.2106,396.3916,395.8296,395.8677,94004.0
2022-04-05 15:05:00,415.62,415.67,415.25,415.35,36424.0,395.8582,395.9058,395.5058,395.601,36424.0
2022-04-05 15:10:00,415.42,415.44,414.84,414.95,44694.0,395.6677,395.6868,395.1153,395.2201,44694.0
2022-04-05 15:15:00,414.96,415.12,414.75,414.78,35129.0,395.2296,395.382,395.0296,395.0581,35129.0
2022-04-05 15:20:00,414.81,415.34,414.65,415.34,32970.0,395.0867,395.5915,394.9343,395.5915,32970.0
2022-04-05 15:25:00,415.33,415.35,414.89,414.9,35001.0,395.582,395.601,395.1629,395.1724,35001.0
2022-04-05 15:30:00,414.92,414.92,414.32,414.36,59488.0,395.1915,395.1915,394.62,394.6581,59488.0
2022-04-05 15:35:00,414.33,414.55,414.11,414.3,53547.0,394.6295,394.8391,394.42,394.601,53547.0
2022-04-05 15:40:00,414.33,414.5,414.09,414.38,45834.0,394.6295,394.7915,394.401,394.6772,45834.0
2022-04-05 15:45:00,414.42,414.45,413.63,413.65,92255.0,394.7153,394.7438,393.9628,393.9819,92255.0
2022-04-05 15:50:00,413.68,414.87,413.5,414.49,114791.0,394.0104,395.1439,393.839,394.7819,114791.0
2022-04-05 15:55:00,414.5,414.82,414.13,414.62,258086.0,394.7915,395.0962,394.4391,394.9058,258086.0
2022-04-06 09:30:00,410.78,411.39,410.19,410.54,244925.0,391.2483,391.8293,390.6864,391.0197,244925.0
2022-04-06 09:35:00,410.51,410.52,410.05,410.4,106761.0,390.9912,391.0007,390.553,390.8864,106761.0
2022-04-06 09:40:00,410.35,410.46,409.75,409.79,107643.0,390.8388,390.9436,390.2673,390.3054,107643.0
2022-04-06 09:45:00,409.79,409.9,409.53,409.73,89621.0,390.3054,390.4102,390.0578,390.2483,89621.0
2022-04-06 09:50:00,409.74,409.86,409.46,409.77,136727.0,390.2578,390.3721,389.9911,390.2864,136727.0
2022-04-06 09:55:00,409.78,409.98,409.53,409.58,56105.0,390.2959,390.4864,390.0578,390.1054,56105.0
2022-04-06 10:00:00,409.56,409.76,408.98,409.0,65580.0,390.0863,390.2768,389.5339,389.553,65580.0
2022-04-06 10:05:00,408.97,409.14,408.77,408.78,48274.0,389.5244,389.6863,389.3339,389.3434,48274.0
2022-04-06 10:10:00,408.75,409.15,408.58,409.08,69450.0,389.3149,389.6958,389.1529,389.6292,69450.0
2022-04-06 10:15:00,409.04,409.77,409.04,409.56,123122.0,389.5911,390.2864,389.5911,390.0863,123122.0
2022-04-06 10:20:00,409.53,409.76,409.38,409.56,47930.0,390.0578,390.2768,389.9149,390.0863,47930.0
2022-04-06 10:25:00,409.57,409.63,409.04,409.04,34748.0,390.0959,390.153,389.5911,389.5911,34748.0
2022-04-06 10:30:00,409.04,409.3,408.82,409.0,31104.0,389.5911,389.8387,389.3815,389.553,31104.0
2022-04-06 10:35:00,409.15,409.53,409.08,409.39,23431.0,389.6958,390.0578,389.6292,389.9244,23431.0
2022-04-06 10:40:00,409.48,409.8,409.19,409.61,33618.0,390.0101,390.3149,389.7339,390.134,33618.0
2022-04-06 10:45:00,409.52,409.8,409.42,409.78,29130.0,390.0482,390.3149,389.953,390.2959,29130.0
2022-04-06 10:50:00,409.75,409.83,409.15,409.23,48537.0,390.2673,390.3435,389.6958,389.772,48537.0
2022-04-06 10:55:00,409.22,409.44,409.03,409.03,57831.0,389.7625,389.9721,389.5815,389.5815,57831.0
2022-04-06 11:00:00,409.01,409.5,408.93,409.5,62292.0,389.5625,390.0292,389.4863,390.0292,62292.0
2022-04-06 11:05:00,409.46,409.52,408.85,408.94,22903.0,389.9911,390.0482,389.4101,389.4958,22903.0
2022-04-06 11:10:00,408.87,409.13,408.86,408.99,25874.0,389.4292,389.6768,389.4196,389.5434,25874.0
2022-04-06 11:15:00,408.99,409.14,408.75,408.86,32565.0,389.5434,389.6863,389.3149,389.4196,32565.0
2022-04-06 11:20:00,408.83,409.68,408.83,409.32,30087.0,389.3911,390.2006,389.3911,389.8578,30087.0
2022-04-06 11:25:00,409.28,409.49,409.1,409.43,43612.0,389.8197,390.0197,389.6482,389.9625,43612.0
2022-04-06 11:30:00,409.47,409.56,408.96,409.12,52951.0,390.0006,390.0863,389.5149,389.6673,52951.0
2022-04-06 11:35:00,409.14,409.31,409.04,409.11,20905.0,389.6863,389.8482,389.5911,389.6577,20905.0
2022-04-06 11:40:00,409.17,409.53,409.08,409.53,38864.0,389.7149,390.0578,389.6292,390.0578,38864.0
2022-04-06 11:45:00,409.57,410.13,409.38,409.94,44158.0,390.0959,390.6292,389.9149,390.4483,44158.0
2022-04-06 11:50:00,409.95,410.34,409.84,410.01,35183.0,390.4578,390.8293,390.353,390.5149,35183.0
2022-04-06 11:55:00,409.99,410.13,409.75,409.86,21006.0,390.4959,390.6292,390.2673,390.3721,21006.0
2022-04-06 12:00:00,409.86,410.04,409.69,409.73,20438.0,390.3721,390.5435,390.2102,390.2483,20438.0
2022-04-06 12:05:00,409.73,410.0,409.68,409.7,20993.0,390.2483,390.5054,390.2006,390.2197,20993.0
2022-04-06 12:10:00,409.68,409.8,409.27,409.27,18643.0,390.2006,390.3149,389.8101,389.8101,18643.0
2022-04-06 12:15:00,409.23,409.23,408.97,409.04,23035.0,389.772,389.772,389.5244,389.5911,23035.0
2022-04-06 12:20:00,409.0,409.06,408.7,408.99,16520.0,389.553,389.6101,389.2672,389.5434,16520.0
2022-04-06 12:25:00,408.98,409.12,408.87,408.94,13062.0,389.5339,389.6673,389.4292,389.4958,13062.0
2022-04-06 12:30:00,408.86,409.28,408.85,409.25,16735.0,389.4196,389.8197,389.4101,389.7911,16735.0
2022-04-06 12:35:00,409.21,409.23,409.03,409.1,13019.0,389.753,389.772,389.5815,389.6482,13019.0
2022-04-06 12:40:00,409.14,409.3,409.02,409.15,11904.0,389.6863,389.8387,389.572,389.6958,11904.0
2022-04-06 12:45:00,409.15,409.28,408.82,409.17,17299.0,389.6958,389.8197,389.3815,389.7149,17299.0
2022-04-06 12:50:00,409.16,409.18,408.91,409.15,42047.0,389.7054,389.7244,389.4673,389.6958,42047.0
2022-04-06 12:55:00,409.21,409.37,409.12,409.27,15412.0,389.753,389.9054,389.6673,389.8101,15412.0
2022-04-06 13:00:00,409.28,409.34,408.99,409.03,18258.0,389.8197,389.8768,389.5434,389.5815,18258.0
2022-04-06 13:05:00,409.1,409.33,409.01,409.12,13270.0,389.6482,389.8673,389.5625,389.6673,13270.0
2022-04-06 13:10:00,409.14,409.28,409.04,409.24,11228.0,389.6863,389.8197,389.5911,389.7816,11228.0
2022-04-06 13:15:00,409.21,409.54,409.14,409.38,16172.0,389.753,390.0673,389.6863,389.9149,16172.0
2022-04-06 13:20:00,409.33,409.8,409.28,409.79,21223.0,389.8673,390.3149,389.8197,390.3054,21223.0
2022-04-06 13:25:00,409.81,409.89,409.61,409.75,19005.0,390.3245,390.4007,390.134,390.2673,19005.0
2022-04-06 13:30:00,409.81,410.19,409.65,410.06,22274.0,390.3245,390.6864,390.1721,390.5626,22274.0
2022-04-06 13:35:00,410.1,410.26,409.81,410.26,21503.0,390.6007,390.7531,390.3245,390.7531,21503.0
2022-04-06 13:40:00,410.25,410.76,410.17,410.61,49761.0,390.7435,391.2293,390.6673,391.0864,49761.0
2022-04-06 13:45:00,410.57,410.68,410.12,410.65,35903.0,391.0483,391.1531,390.6197,391.1245,35903.0
2022-04-06 13:50:00,410.64,410.73,410.44,410.5,17244.0,391.115,391.2007,390.9245,390.9817,17244.0
2022-04-06 13:55:00,410.48,410.52,410.0,410.0,28347.0,390.9626,391.0007,390.5054,390.5054,28347.0
2022-04-06 14:00:00,410.06,412.28,409.47,411.23,135501.0,390.5626,392.677,390.0006,391.6769,135501.0
2022-04-06 14:05:00,411.29,411.29,409.0,409.17,73499.0,391.7341,391.7341,389.553,389.7149,73499.0
2022-04-06 14:10:00,409.07,409.35,408.37,408.5,72420.0,389.6196,389.8863,388.9529,389.0767,72420.0
2022-04-06 14:15:00,408.46,408.46,407.64,408.02,58322.0,389.0386,389.0386,388.2576,388.6196,58322.0
2022-04-06 14:20:00,408.02,408.73,407.92,408.43,141405.0,388.6196,389.2958,388.5243,389.0101,141405.0
2022-04-06 14:25:00,408.43,409.22,408.25,408.64,81866.0,389.0101,389.7625,388.8386,389.2101,81866.0
2022-04-06 14:30:00,408.62,410.91,408.54,410.61,81003.0,389.191,391.3722,389.1148,391.0864,81003.0
2022-04-06 14:35:00,410.58,411.02,409.65,410.04,79628.0,391.0578,391.4769,390.1721,390.5435,79628.0
2022-04-06 14:40:00,409.98,410.56,409.61,410.43,61152.0,390.4864,391.0388,390.134,390.915,61152.0
2022-04-06 14:45:00,410.26,410.86,409.87,410.04,49467.0,390.7531,391.3245,390.3816,390.5435,49467.0
2022-04-06 14:50:00,410.04,411.08,410.04,410.96,49112.0,390.5435,391.5341,390.5435,391.4198,49112.0
2022-04-06 14:55:00,410.95,411.8,410.95,411.71,60768.0,391.4103,392.2198,391.4103,392.1341,60768.0
2022-04-06 15:00:00,411.84,412.66,411.82,412.42,96427.0,392.2579,393.0389,392.2389,392.8104,96427.0
2022-04-06 15:05:00,412.33,412.33,411.14,411.52,61187.0,392.7246,392.7246,391.5912,391.9532,61187.0
2022-04-06 15:10:00,411.58,412.0,411.29,411.68,51699.0,392.0103,392.4103,391.7341,392.1055,51699.0
2022-04-06 15:15:00,411.76,412.1,411.0,411.0,48100.0,392.1817,392.5056,391.4579,391.4579,48100.0
2022-04-06 15:20:00,411.02,411.12,410.18,410.27,36779.0,391.4769,391.5722,390.6769,390.7626,36779.0
2022-04-06 15:25:00,410.3,410.38,409.59,409.66,50740.0,390.7912,390.8674,390.1149,390.1816,50740.0
2022-04-06 15:30:00,409.6,410.11,409.35,409.52,50665.0,390.1244,390.6102,389.8863,390.0482,50665.0
2022-04-06 15:35:00,409.59,410.64,409.39,410.56,49574.0,390.1149,391.115,389.9244,391.0388,49574.0
2022-04-06 15:40:00,410.52,410.81,410.14,410.67,60474.0,391.0007,391.2769,390.6388,391.1436,60474.0
2022-04-06 15:45:00,410.52,411.7,410.5,411.37,44998.0,391.0007,392.1246,390.9817,391.8103,44998.0
2022-04-06 15:50:00,411.5,411.77,410.53,410.56,85927.0,391.9341,392.1913,391.0102,391.0388,85927.0
2022-04-06 15:55:00,410.52,411.22,410.33,410.49,153854.0,391.0007,391.6674,390.8197,390.9721,153854.0
2022-04-07 09:30:00,409.58,410.31,409.36,410.31,78960.0,390.1054,390.8007,389.8959,390.8007,78960.0
2022-04-07 09:35:00,410.22,411.03,410.04,410.91,59355.0,390.715,391.4865,390.5435,391.3722,59355.0
2022-04-07 09:40:00,411.04,411.5,410.37,410.44,52805.0,391.496,391.9341,390.8578,390.9245,52805.0
2022-04-07 09:45:00,410.45,410.79,409.79,409.91,42959.0,390.934,391.2579,390.3054,390.4197,42959.0
2022-04-07 09:50:00,409.87,410.98,409.84,410.8,59812.0,390.3816,391.4388,390.353,391.2674,59812.0
2022-04-07 09:55:00,410.85,410.95,410.6,410.93,39473.0,391.315,391.4103,391.0769,391.3912,39473.0
2022-04-07 10:00:00,410.9,411.54,410.38,410.42,64678.0,391.3626,391.9722,390.8674,390.9055,64678.0
2022-04-07 10:05:00,410.33,410.55,409.84,410.06,32823.0,390.8197,391.0293,390.353,390.5626,32823.0
2022-04-07 10:10:00,410.09,410.57,409.78,410.41,27081.0,390.5911,391.0483,390.2959,390.8959,27081.0
2022-04-07 10:15:00,410.3,410.49,409.92,410.17,27865.0,390.7912,390.9721,390.4292,390.6673,27865.0
2022-04-07 10:20:00,410.02,410.02,409.6,409.88,28091.0,390.5245,390.5245,390.1244,390.3911,28091.0
2022-04-07 10:25:00,409.95,410.15,409.58,409.67,22956.0,390.4578,390.6483,390.1054,390.1911,22956.0
2022-04-07 10:30:00,409.76,410.3,409.71,410.21,32383.0,390.2768,390.7912,390.2292,390.7054,32383.0
2022-04-07 10:35:00,410.26,410.58,409.63,409.65,23472.0,390.7531,391.0578,390.153,390.1721,23472.0
2022-04-07 10:40:00,409.65,409.66,408.67,408.84,49635.0,390.1721,390.1816,389.2387,389.4006,49635.0
2022-04-07 10:45:00,408.9,409.02,408.53,408.79,33921.0,389.4577,389.572,389.1053,389.353,33921.0
2022-04-07 10:50:00,408.79,409.32,408.79,409.24,21366.0,389.353,389.8578,389.353,389.7816,21366.0
2022-04-07 10:55:00,409.21,409.51,409.08,409.28,17297.0,389.753,390.0387,389.6292,389.8197,17297.0
2022-04-07 11:00:00,409.26,410.04,409.24,409.63,29405.0,389.8006,390.5435,389.7816,390.153,29405.0
2022-04-07 11:05:00,409.56,409.6,409.05,409.08,15322.0,390.0863,390.1244,389.6006,389.6292,15322.0
2022-04-07 11:10:00,409.04,409.18,408.76,409.05,31212.0,389.5911,389.7244,389.3244,389.6006,31212.0
2022-04-07 11:15:00,408.98,409.02,408.72,408.95,27391.0,389.5339,389.572,389.2863,389.5053,27391.0
2022-04-07 11:20:00,408.87,409.37,408.85,409.18,21360.0,389.4292,389.9054,389.4101,389.7244,21360.0
2022-04-07 11:25:00,409.23,409.43,408.3,408.6,36909.0,389.772,389.9625,388.8863,389.172,36909.0
2022-04-07 11:30:00,408.59,408.67,408.13,408.31,22284.0,389.1625,389.2387,388.7243,388.8958,22284.0
2022-04-07 11:35:00,408.4,408.84,408.4,408.7,21477.0,388.9815,389.4006,388.9815,389.2672,21477.0
2022-04-07 11:40:00,408.72,408.84,408.45,408.5,18385.0,389.2863,389.4006,389.0291,389.0767,18385.0
2022-04-07 11:45:00,408.58,408.99,408.44,408.47,39566.0,389.1529,389.5434,389.0196,389.0482,39566.0
2022-04-07 11:50:00,408.46,408.5,408.03,408.04,25874.0,389.0386,389.0767,388.6291,388.6386,25874.0
2022-04-07 11:55:00,408.08,408.55,408.05,408.45,22631.0,388.6767,389.1244,388.6481,389.0291,22631.0
2022-04-07 12:00:00,408.39,408.65,408.32,408.33,20878.0,388.972,389.2196,388.9053,388.9148,20878.0
2022-04-07 12:05:00,408.4,408.83,408.36,408.74,25971.0,388.9815,389.3911,388.9434,389.3053,25971.0
2022-04-07 12:10:00,408.83,409.21,408.66,408.86,22712.0,389.3911,389.753,389.2291,389.4196,22712.0
2022-04-07 12:15:00,408.84,408.93,408.52,408.64,11973.0,389.4006,389.4863,389.0958,389.2101,11973.0
2022-04-07 12:20:00,408.56,409.04,408.5,408.71,10589.0,389.1339,389.5911,389.0767,389.2768,10589.0
2022-04-07 12:25:00,408.59,408.83,408.26,408.44,15595.0,389.1625,389.3911,388.8482,389.0196,15595.0
2022-04-07 12:30:00,408.42,408.63,408.29,408.4,9222.0,389.0005,389.2006,388.8767,388.9815,9222.0
2022-04-07 12:35:00,408.39,408.64,408.25,408.3,23769.0,388.972,389.2101,388.8386,388.8863,23769.0
2022-04-07 12:40:00,408.27,408.48,408.14,408.18,29537.0,388.8577,389.0577,388.7339,388.772,29537.0
2022-04-07 12:45:00,408.18,408.39,407.77,407.78,40975.0,388.772,388.972,388.3815,388.391,40975.0
2022-04-07 12:50:00,407.76,408.34,407.74,408.11,14817.0,388.3719,388.9244,388.3529,388.7053,14817.0
2022-04-07 12:55:00,408.11,408.41,408.07,408.37,17284.0,388.7053,388.991,388.6672,388.9529,17284.0
2022-04-07 13:00:00,408.38,409.04,408.31,408.91,30665.0,388.9625,389.5911,388.8958,389.4673,30665.0
2022-04-07 13:05:00,408.87,409.14,408.76,409.14,13888.0,389.4292,389.6863,389.3244,389.6863,13888.0
2022-04-07 13:10:00,409.14,410.08,409.08,409.71,31313.0,389.6863,390.5816,389.6292,390.2292,31313.0
2022-04-07 13:15:00,409.73,410.21,409.62,410.07,40394.0,390.2483,390.7054,390.1435,390.5721,40394.0
2022-04-07 13:20:00,410.08,410.41,410.04,410.04,31997.0,390.5816,390.8959,390.5435,390.5435,31997.0
2022-04-07 13:25:00,410.05,410.66,410.04,410.49,31487.0,390.553,391.134,390.5435,390.9721,31487.0
2022-04-07 13:30:00,410.52,410.69,410.23,410.26,48460.0,391.0007,391.1626,390.7245,390.7531,48460.0
2022-04-07 13:35:00,410.3,410.57,410.08,410.1,25401.0,390.7912,391.0483,390.5816,390.6007,25401.0
2022-04-07 13:40:00,410.08,410.35,410.04,410.14,17612.0,390.5816,390.8388,390.5435,390.6388,17612.0
2022-04-07 13:45:00,410.1,410.48,409.93,410.01,31655.0,390.6007,390.9626,390.4388,390.5149,31655.0
2022-04-07 13:50:00,410.05,410.27,409.89,410.15,26173.0,390.553,390.7626,390.4007,390.6483,26173.0
2022-04-07 13:55:00,410.07,411.52,410.07,411.35,45310.0,390.5721,391.9532,390.5721,391.7912,45310.0
2022-04-07 14:00:00,411.35,411.69,411.21,411.31,26483.0,391.7912,392.1151,391.6579,391.7531,26483.0
2022-04-07 14:05:00,411.25,411.55,410.98,411.51,47069.0,391.696,391.9817,391.4388,391.9436,47069.0
2022-04-07 14:10:00,411.46,411.67,411.25,411.44,28262.0,391.896,392.096,391.696,391.877,28262.0
2022-04-07 14:15:00,411.46,411.46,410.79,410.85,16416.0,391.896,391.896,391.2579,391.315,16416.0
2022-04-07 14:20:00,410.92,411.24,410.9,411.24,16734.0,391.3817,391.6865,391.3626,391.6865,16734.0
2022-04-07 14:25:00,411.33,412.02,411.06,411.14,53386.0,391.7722,392.4294,391.515,391.5912,53386.0
2022-04-07 14:30:00,411.09,411.29,410.92,411.15,35197.0,391.5436,391.7341,391.3817,391.6007,35197.0
2022-04-07 14:35:00,411.18,411.4,410.9,411.36,22049.0,391.6293,391.8389,391.3626,391.8008,22049.0
2022-04-07 14:40:00,411.36,411.65,411.04,411.59,37176.0,391.8008,392.077,391.496,392.0198,37176.0
2022-04-07 14:45:00,411.54,412.12,411.27,411.88,47187.0,391.9722,392.5246,391.715,392.296,47187.0
2022-04-07 14:50:00,411.87,412.39,411.76,412.26,40973.0,392.2865,392.7818,392.1817,392.658,40973.0
2022-04-07 14:55:00,412.33,413.15,412.32,412.96,62821.0,392.7246,393.5056,392.7151,393.3247,62821.0
2022-04-07 15:00:00,412.85,413.63,412.84,413.4,92666.0,393.2199,393.9628,393.2104,393.7438,92666.0
2022-04-07 15:05:00,413.4,413.74,413.23,413.65,61377.0,393.7438,394.0676,393.5818,393.9819,61377.0
2022-04-07 15:10:00,413.64,413.96,413.49,413.96,39524.0,393.9724,394.2771,393.8295,394.2771,39524.0
2022-04-07 15:15:00,413.94,414.12,413.5,413.56,48965.0,394.2581,394.4295,393.839,393.8962,48965.0
2022-04-07 15:20:00,413.54,413.54,412.92,413.13,64906.0,393.8771,393.8771,393.2866,393.4866,64906.0
2022-04-07 15:25:00,413.15,413.36,412.88,412.99,28988.0,393.5056,393.7057,393.2485,393.3533,28988.0
2022-04-07 15:30:00,412.98,413.71,412.89,413.69,38435.0,393.3437,394.039,393.258,394.02,38435.0
2022-04-07 15:35:00,413.7,413.8,413.45,413.79,35944.0,394.0295,394.1247,393.7914,394.1152,35944.0
2022-04-07 15:40:00,413.82,414.1,413.49,413.93,49363.0,394.1438,394.4105,393.8295,394.2486,49363.0
2022-04-07 15:45:00,413.9,414.3,413.29,413.56,86981.0,394.22,394.601,393.639,393.8962,86981.0
2022-04-07 15:50:00,413.44,413.71,412.79,412.96,102521.0,393.7819,394.039,393.1628,393.3247,102521.0
2022-04-07 15:55:00,412.92,412.92,412.24,412.53,391173.0,393.2866,393.2866,392.6389,392.9151,391173.0
2022-04-08 09:30:00,411.74,412.01,411.0,411.33,225751.0,392.1627,392.4199,391.4579,391.7722,225751.0
2022-04-08 09:35:00,411.32,411.32,410.97,411.07,125318.0,391.7627,391.7627,391.4293,391.5245,125318.0
2022-04-08 09:40:00,411.04,411.11,410.38,410.38,41970.0,391.496,391.5626,390.8674,390.8674,41970.0
2022-04-08 09:45:00,410.42,410.81,410.11,410.68,49173.0,390.9055,391.2769,390.6102,391.1531,49173.0
2022-04-08 09:50:00,410.58,410.66,409.99,410.11,49299.0,391.0578,391.134,390.4959,390.6102,49299.0
2022-04-08 09:55:00,410.06,410.4,409.98,410.13,41700.0,390.5626,390.8864,390.4864,390.6292,41700.0
2022-04-08 10:00:00,410.0,410.85,409.98,410.81,42113.0,390.5054,391.315,390.4864,391.2769,42113.0
2022-04-08 10:05:00,410.8,411.4,410.59,411.25,98152.0,391.2674,391.8389,391.0674,391.696,98152.0
2022-04-08 10:10:00,411.25,411.25,410.29,410.63,82345.0,391.696,391.696,390.7816,391.1055,82345.0
2022-04-08 10:15:00,410.7,410.73,410.1,410.58,26834.0,391.1721,391.2007,390.6007,391.0578,26834.0
2022-04-08 10:20:00,410.6,411.11,410.53,410.96,26058.0,391.0769,391.5626,391.0102,391.4198,26058.0
2022-04-08 10:25:00,411.0,411.35,410.76,411.28,20393.0,391.4579,391.7912,391.2293,391.7246,20393.0
2022-04-08 10:30:00,411.29,411.85,411.19,411.56,33555.0,391.7341,392.2675,391.6388,391.9912,33555.0
2022-04-08 10:35:00,411.52,411.76,411.29,411.59,32469.0,391.9532,392.1817,391.7341,392.0198,32469.0
2022-04-08 10:40:00,411.59,411.74,411.29,411.4,20373.0,392.0198,392.1627,391.7341,391.8389,20373.0
2022-04-08 10:45:00,411.27,411.71,411.04,411.14,17573.0,391.715,392.1341,391.496,391.5912,17573.0
2022-04-08 10:50:00,411.14,412.73,411.14,412.63,47170.0,391.5912,393.1056,391.5912,393.0104,47170.0
2022-04-08 10:55:00,412.63,413.47,412.58,413.47,57804.0,393.0104,393.8104,392.9628,393.8104,57804.0
2022-04-08 11:00:00,413.45,413.89,413.16,413.48,71308.0,393.7914,394.2105,393.5152,393.82,71308.0
2022-04-08 11:05:00,413.51,413.64,413.19,413.3,42165.0,393.8485,393.9724,393.5437,393.6485,42165.0
2022-04-08 11:10:00,413.3,413.67,413.21,413.51,33487.0,393.6485,394.0009,393.5628,393.8485,33487.0
2022-04-08 11:15:00,413.53,413.53,413.04,413.1,31386.0,393.8676,393.8676,393.4009,393.458,31386.0
2022-04-08 11:20:00,413.08,413.09,412.73,412.78,32759.0,393.439,393.4485,393.1056,393.1532,32759.0
2022-04-08 11:25:00,412.76,413.04,412.74,413.02,22853.0,393.1342,393.4009,393.1151,393.3818,22853.0
2022-04-08 11:30:00,413.04,413.53,413.04,413.27,28128.0,393.4009,393.8676,393.4009,393.6199,28128.0
2022-04-08 11:35:00,413.32,413.32,412.59,412.99,29242.0,393.6676,393.6676,392.9723,393.3533,29242.0
2022-04-08 11:40:00,412.97,413.15,412.78,412.92,27507.0,393.3342,393.5056,393.1532,393.2866,27507.0
2022-04-08 11:45:00,412.93,413.45,412.77,413.05,61293.0,393.2961,393.7914,393.1437,393.4104,61293.0
2022-04-08 11:50:00,412.98,413.44,412.96,413.08,29172.0,393.3437,393.7819,393.3247,393.439,29172.0
2022-04-08 11:55:00,413.04,413.45,412.94,413.27,16172.0,393.4009,393.7914,393.3056,393.6199,16172.0
2022-04-08 12:00:00,413.25,413.54,413.21,413.4,24526.0,393.6009,393.8771,393.5628,393.7438,24526.0
2022-04-08 12:05:00,413.32,413.52,413.07,413.23,24073.0,393.6676,393.8581,393.4295,393.5818,24073.0
2022-04-08 12:10:00,413.23,413.56,412.83,413.15,25023.0,393.5818,393.8962,393.2009,393.5056,25023.0
2022-04-08 12:15:00,413.17,413.58,412.9,413.47,18447.0,393.5247,393.9152,393.2675,393.8104,18447.0
2022-04-08 12:20:00,413.5,413.9,413.46,413.82,71447.0,393.839,394.22,393.8009,394.1438,71447.0
2022-04-08 12:25:00,413.83,414.22,413.8,414.02,25826.0,394.1533,394.5248,394.1247,394.3343,25826.0
2022-04-08 12:30:00,414.03,414.04,413.4,413.49,29229.0,394.3438,394.3533,393.7438,393.8295,29229.0
2022-04-08 12:35:00,413.58,413.72,413.42,413.72,32739.0,393.9152,394.0485,393.7628,394.0485,32739.0
2022-04-08 12:40:00,413.74,413.87,413.52,413.57,31796.0,394.0676,394.1914,393.8581,393.9057,31796.0
2022-04-08 12:45:00,413.57,413.7,413.23,413.32,20479.0,393.9057,394.0295,393.5818,393.6676,20479.0
2022-04-08 12:50:00,413.3,413.73,413.17,413.64,13479.0,393.6485,394.0581,393.5247,393.9724,13479.0
2022-04-08 12:55:00,413.6,413.9,413.57,413.81,13441.0,393.9343,394.22,393.9057,394.1343,13441.0
2022-04-08 13:00:00,413.83,413.83,413.39,413.67,12742.0,394.1533,394.1533,393.7342,394.0009,12742.0
2022-04-08 13:05:00,413.64,413.66,413.31,413.6,30503.0,393.9724,393.9914,393.658,393.9343,30503.0
2022-04-08 13:10:00,413.62,413.65,413.12,413.14,14423.0,393.9533,393.9819,393.4771,393.4961,14423.0
2022-04-08 13:15:00,413.13,413.19,412.95,413.06,15955.0,393.4866,393.5437,393.3152,393.4199,15955.0
2022-04-08 13:20:00,413.01,413.3,412.99,413.14,12535.0,393.3723,393.6485,393.3533,393.4961,12535.0
2022-04-08 13:25:00,413.19,413.19,412.9,412.97,22235.0,393.5437,393.5437,393.2675,393.3342,22235.0
2022-04-08 13:30:00,412.97,412.98,412.67,412.67,25563.0,393.3342,393.3437,393.0485,393.0485,25563.0
2022-04-08 13:35:00,412.67,412.92,412.65,412.72,18507.0,393.0485,393.2866,393.0294,393.0961,18507.0
2022-04-08 13:40:00,412.74,412.84,412.49,412.77,22179.0,393.1151,393.2104,392.877,393.1437,22179.0
2022-04-08 13:45:00,412.75,412.75,412.4,412.45,70787.0,393.1247,393.1247,392.7913,392.8389,70787.0
2022-04-08 13:50:00,412.4,412.7,412.37,412.58,24660.0,392.7913,393.077,392.7627,392.9628,24660.0
2022-04-08 13:55:00,412.56,412.71,412.5,412.61,24967.0,392.9437,393.0866,392.8866,392.9913,24967.0
2022-04-08 14:00:00,412.57,412.83,412.34,412.39,20347.0,392.9532,393.2009,392.7342,392.7818,20347.0
2022-04-08 14:05:00,412.41,412.71,412.32,412.66,71045.0,392.8008,393.0866,392.7151,393.0389,71045.0
2022-04-08 14:10:00,412.76,412.91,412.7,412.9,14812.0,393.1342,393.2771,393.077,393.2675,14812.0
2022-04-08 14:15:00,412.91,412.92,412.58,412.63,22281.0,393.2771,393.2866,392.9628,393.0104,22281.0
2022-04-08 14:20:00,412.67,413.03,412.32,412.33,74926.0,393.0485,393.3914,392.7151,392.7246,74926.0
2022-04-08 14:25:00,412.33,412.33,411.62,411.9,33839.0,392.7246,392.7246,392.0484,392.3151,33839.0
2022-04-08 14:30:00,411.87,411.87,411.55,411.64,75722.0,392.2865,392.2865,391.9817,392.0674,75722.0
2022-04-08 14:35:00,411.62,412.05,411.5,411.92,17561.0,392.0484,392.458,391.9341,392.3341,17561.0
2022-04-08 14:40:00,411.85,412.08,411.69,411.75,21402.0,392.2675,392.4865,392.1151,392.1722,21402.0
2022-04-08 14:45:00,411.77,412.21,411.73,412.17,81688.0,392.1913,392.6103,392.1532,392.5722,81688.0
2022-04-08 14:50:00,412.18,412.83,412.12,412.69,31854.0,392.5818,393.2009,392.5246,393.0675,31854.0
2022-04-08 14:55:00,412.69,412.7,412.3,412.35,27479.0,393.0675,393.077,392.6961,392.7437,27479.0
2022-04-08 15:00:00,412.39,412.48,412.19,412.27,82083.0,392.7818,392.8675,392.5913,392.6675,82083.0
2022-04-08 15:05:00,412.3,412.4,411.99,412.08,31438.0,392.6961,392.7913,392.4008,392.4865,31438.0
2022-04-08 15:10:00,412.07,412.96,411.95,412.5,38602.0,392.477,393.3247,392.3627,392.8866,38602.0
2022-04-08 15:15:00,412.45,413.06,412.33,412.46,169247.0,392.8389,393.4199,392.7246,392.8485,169247.0
2022-04-08 15:20:00,412.39,412.63,412.22,412.46,35227.0,392.7818,393.0104,392.6199,392.8485,35227.0
2022-04-08 15:25:00,412.42,412.66,412.41,412.61,29659.0,392.8104,393.0389,392.8008,392.9913,29659.0
2022-04-08 15:30:00,412.63,412.83,412.16,412.17,98473.0,393.0104,393.2009,392.5627,392.5722,98473.0
2022-04-08 15:35:00,412.17,412.21,411.85,411.87,35657.0,392.5722,392.6103,392.2675,392.2865,35657.0
2022-04-08 15:40:00,411.88,412.43,411.76,412.41,38552.0,392.296,392.8199,392.1817,392.8008,38552.0
2022-04-08 15:45:00,412.41,412.56,411.63,411.63,53135.0,392.8008,392.9437,392.0579,392.0579,53135.0
2022-04-08 15:50:00,411.57,411.83,410.97,411.09,174577.0,392.0008,392.2484,391.4293,391.5436,174577.0
2022-04-08 15:55:00,411.06,411.52,410.61,411.48,174108.0,391.515,391.9532,391.0864,391.9151,174108.0
2022-04-11 09:30:00,408.5,408.89,408.0,408.23,136818.0,389.0767,389.4482,388.6005,388.8196,136818.0
2022-04-11 09:35:00,408.32,409.06,407.44,407.52,78848.0,388.9053,389.6101,388.0671,388.1433,78848.0
2022-04-11 09:40:00,407.62,408.42,407.14,408.25,44093.0,388.2386,389.0005,387.7814,388.8386,44093.0
2022-04-11 09:45:00,408.15,408.49,407.76,408.34,23634.0,388.7434,389.0672,388.3719,388.9244,23634.0
2022-04-11 09:50:00,408.18,408.61,407.75,408.32,19425.0,388.772,389.1815,388.3624,388.9053,19425.0
2022-04-11 09:55:00,408.22,408.5,407.96,408.26,15123.0,388.8101,389.0767,388.5624,388.8482,15123.0
2022-04-11 10:00:00,408.17,408.53,407.66,407.81,18594.0,388.7624,389.1053,388.2767,388.4196,18594.0
2022-04-11 10:05:00,407.53,408.33,407.53,408.22,12576.0,388.1529,388.9148,388.1529,388.8101,12576.0
2022-04-11 10:10:00,408.4,408.49,407.85,407.98,14396.0,388.9815,389.0672,388.4577,388.5815,14396.0
2022-04-11 10:15:00,408.09,408.59,407.59,407.68,16576.0,388.6862,389.1625,388.21,388.2957,16576.0
2022-04-11 10:20:00,407.67,407.88,407.43,407.53,20564.0,388.2862,388.4862,388.0576,388.1529,20564.0
2022-04-11 10:25:00,407.68,407.68,406.64,407.0,27012.0,388.2957,388.2957,387.3052,387.6481,27012.0
2022-04-11 10:30:00,406.9,407.02,406.72,406.89,14941.0,387.5528,387.6671,387.3814,387.5433,14941.0
2022-04-11 10:35:00,406.96,407.03,406.5,406.75,15618.0,387.61,387.6766,387.1718,387.41,15618.0
2022-04-11 10:40:00,406.68,406.69,406.28,406.43,21939.0,387.3433,387.3528,386.9623,387.1052,21939.0
2022-04-11 10:45:00,406.45,406.6,406.26,406.37,91230.0,387.1242,387.2671,386.9433,387.048,91230.0
2022-04-11 10:50:00,406.36,406.88,406.3,406.86,36773.0,387.0385,387.5338,386.9814,387.5147,36773.0
2022-04-11 10:55:00,406.69,406.87,406.56,406.57,11899.0,387.3528,387.5242,387.229,387.2385,11899.0
2022-04-11 11:00:00,406.57,406.87,406.5,406.6,10296.0,387.2385,387.5242,387.1718,387.2671,10296.0
2022-04-11 11:05:00,406.54,406.6,406.22,406.32,17334.0,387.2099,387.2671,386.9052,387.0004,17334.0
2022-04-11 11:10:00,406.28,406.49,406.08,406.28,10480.0,386.9623,387.1623,386.7718,386.9623,10480.0
2022-04-11 11:15:00,406.21,406.34,405.99,406.13,11658.0,386.8956,387.0194,386.6861,386.8194,11658.0
2022-04-11 11:20:00,406.14,406.24,405.98,406.02,13491.0,386.829,386.9242,386.6766,386.7147,13491.0
2022-04-11 11:25:00,406.03,406.3,405.97,406.23,8375.0,386.7242,386.9814,386.667,386.9147,8375.0
2022-04-11 11:30:00,406.21,406.77,406.2,406.71,17424.0,386.8956,387.429,386.8861,387.3719,17424.0
2022-04-11 11:35:00,406.71,406.93,406.48,406.52,17544.0,387.3719,387.5814,387.1528,387.1909,17544.0
2022-04-11 11:40:00,406.55,406.83,406.51,406.75,15523.0,387.2195,387.4862,387.1814,387.41,15523.0
2022-04-11 11:45:00,406.78,406.95,406.47,406.56,14220.0,387.4385,387.6004,387.1433,387.229,14220.0
2022-04-11 11:50:00,406.62,406.83,406.46,406.7,13549.0,387.2861,387.4862,387.1337,387.3623,13549.0
2022-04-11 11:55:00,406.67,406.69,406.35,406.43,26039.0,387.3338,387.3528,387.029,387.1052,26039.0
2022-04-11 12:00:00,406.38,406.42,406.14,406.33,34921.0,387.0575,387.0956,386.829,387.0099,34921.0
2022-04-11 12:05:00,406.32,406.57,406.32,406.48,21919.0,387.0004,387.2385,387.0004,387.1528,21919.0
2022-04-11 12:10:00,406.47,406.54,406.19,406.26,17258.0,387.1433,387.2099,386.8766,386.9433,17258.0
2022-04-11 12:15:00,406.21,406.35,406.17,406.35,14862.0,386.8956,387.029,386.8575,387.029,14862.0
2022-04-11 12:20:00,406.39,406.47,406.23,406.24,12285.0,387.0671,387.1433,386.9147,386.9242,12285.0
2022-04-11 12:25:00,406.21,406.21,406.05,406.07,12021.0,386.8956,386.8956,386.7432,386.7623,12021.0
2022-04-11 12:30:00,406.05,406.15,405.89,406.11,14450.0,386.7432,386.8385,386.5908,386.8004,14450.0
2022-04-11 12:35:00,406.13,406.16,406.0,406.06,6997.0,386.8194,386.848,386.6956,386.7528,6997.0
2022-04-11 12:40:00,405.97,406.09,405.81,405.92,9117.0,386.667,386.7813,386.5146,386.6194,9117.0
2022-04-11 12:45:00,405.93,406.29,405.92,406.22,10811.0,386.6289,386.9718,386.6194,386.9052,10811.0
2022-04-11 12:50:00,406.18,406.3,405.72,405.83,8518.0,386.8671,386.9814,386.4289,386.5337,8518.0
2022-04-11 12:55:00,405.85,406.2,405.75,406.12,24841.0,386.5527,386.8861,386.4575,386.8099,24841.0
2022-04-11 13:00:00,406.12,406.74,406.12,406.62,17470.0,386.8099,387.4004,386.8099,387.2861,17470.0
2022-04-11 13:05:00,406.57,406.81,406.54,406.58,20121.0,387.2385,387.4671,387.2099,387.248,20121.0
2022-04-11 13:10:00,406.62,406.79,406.52,406.71,21083.0,387.2861,387.4481,387.1909,387.3719,21083.0
2022-04-11 13:15:00,406.75,406.75,406.28,406.42,11635.0,387.41,387.41,386.9623,387.0956,11635.0
2022-04-11 13:20:00,406.43,406.48,405.86,405.91,13608.0,387.1052,387.1528,386.5623,386.6099,13608.0
2022-04-11 13:25:00,406.02,406.16,405.81,405.92,9913.0,386.7147,386.848,386.5146,386.6194,9913.0
2022-04-11 13:30:00,406.06,406.37,406.06,406.35,10915.0,386.7528,387.048,386.7528,387.029,10915.0
2022-04-11 13:35:00,406.47,406.56,405.95,406.24,9553.0,387.1433,387.229,386.648,386.9242,9553.0
2022-04-11 13:40:00,406.21,406.5,406.19,406.22,17510.0,386.8956,387.1718,386.8766,386.9052,17510.0
2022-04-11 13:45:00,406.27,406.4,406.17,406.24,94120.0,386.9528,387.0766,386.8575,386.9242,94120.0
2022-04-11 13:50:00,406.2,406.28,406.13,406.2,24752.0,386.8861,386.9623,386.8194,386.8861,24752.0
2022-04-11 13:55:00,406.13,406.46,406.09,406.46,15729.0,386.8194,387.1337,386.7813,387.1337,15729.0
2022-04-11 14:00:00,406.55,406.57,406.0,406.18,11839.0,387.2195,387.2385,386.6956,386.8671,11839.0
2022-04-11 14:05:00,406.21,406.81,406.12,406.66,13206.0,386.8956,387.4671,386.8099,387.3242,13206.0
2022-04-11 14:10:00,406.6,406.74,405.87,405.93,9109.0,387.2671,387.4004,386.5718,386.6289,9109.0
2022-04-11 14:15:00,405.89,405.89,405.68,405.68,11916.0,386.5908,386.5908,386.3908,386.3908,11916.0
2022-04-11 14:20:00,405.7,405.84,405.7,405.78,15374.0,386.4099,386.5432,386.4099,386.4861,15374.0
2022-04-11 14:25:00,405.75,405.96,405.74,405.88,25637.0,386.4575,386.6575,386.448,386.5813,25637.0
2022-04-11 14:30:00,405.83,406.03,405.55,406.03,13809.0,386.5337,386.7242,386.267,386.7242,13809.0
2022-04-11 14:35:00,405.97,406.07,405.86,406.07,35514.0,386.667,386.7623,386.5623,386.7623,35514.0
2022-04-11 14:40:00,406.14,406.23,405.94,406.14,12563.0,386.829,386.9147,386.6385,386.829,12563.0
2022-04-11 14:45:00,406.12,406.65,406.07,406.64,18823.0,386.8099,387.3147,386.7623,387.3052,18823.0
2022-04-11 14:50:00,406.6,407.01,406.55,406.61,14288.0,387.2671,387.6576,387.2195,387.2766,14288.0
2022-04-11 14:55:00,406.6,406.82,406.59,406.72,9640.0,387.2671,387.4766,387.2576,387.3814,9640.0
2022-04-11 15:00:00,406.8,407.19,406.28,406.28,22135.0,387.4576,387.829,386.9623,386.9623,22135.0
2022-04-11 15:05:00,406.3,406.44,406.08,406.43,19003.0,386.9814,387.1147,386.7718,387.1052,19003.0
2022-04-11 15:10:00,406.59,406.61,406.12,406.14,26970.0,387.2576,387.2766,386.8099,386.829,26970.0
2022-04-11 15:15:00,406.2,406.2,405.84,405.99,27477.0,386.8861,386.8861,386.5432,386.6861,27477.0
2022-04-11 15:20:00,405.97,405.99,405.72,405.75,23273.0,386.667,386.6861,386.4289,386.4575,23273.0
2022-04-11 15:25:00,405.76,405.81,405.25,405.3,26828.0,386.467,386.5146,385.9813,386.0289,26828.0
2022-04-11 15:30:00,405.31,405.38,404.8,404.83,82786.0,386.0384,386.1051,385.5527,385.5812,82786.0
2022-04-11 15:35:00,404.81,404.99,404.66,404.95,20813.0,385.5622,385.7336,385.4193,385.6955,20813.0
2022-04-11 15:40:00,404.94,405.2,404.68,404.82,40335.0,385.686,385.9337,385.4384,385.5717,40335.0
2022-04-11 15:45:00,404.75,404.89,404.45,404.6,59866.0,385.5051,385.6384,385.2193,385.3622,59866.0
2022-04-11 15:50:00,404.5,404.96,404.0,404.02,108422.0,385.2669,385.7051,384.7907,384.8098,108422.0
2022-04-11 15:55:00,404.08,404.54,403.92,404.49,275081.0,384.8669,385.305,384.7145,385.2574,275081.0
2022-04-12 09:30:00,407.33,407.37,406.65,406.94,222025.0,387.9624,388.0005,387.3147,387.5909,222025.0
2022-04-12 09:35:00,407.04,408.16,406.69,407.83,33987.0,387.6862,388.7529,387.3528,388.4386,33987.0
2022-04-12 09:40:00,407.97,408.21,407.27,408.13,33278.0,388.5719,388.8005,387.9052,388.7243,33278.0
2022-04-12 09:45:00,408.2,408.77,407.93,408.49,38213.0,388.791,389.3339,388.5338,389.0672,38213.0
2022-04-12 09:50:00,408.6,409.71,408.47,409.45,107929.0,389.172,390.2292,389.0482,389.9816,107929.0
2022-04-12 09:55:00,409.42,409.42,408.9,409.09,39801.0,389.953,389.953,389.4577,389.6387,39801.0
2022-04-12 10:00:00,409.18,409.31,408.55,408.79,44351.0,389.7244,389.8482,389.1244,389.353,44351.0
2022-04-12 10:05:00,408.8,408.86,408.3,408.64,41266.0,389.3625,389.4196,388.8863,389.2101,41266.0
2022-04-12 10:10:00,408.65,408.93,408.46,408.89,39117.0,389.2196,389.4863,389.0386,389.4482,39117.0
2022-04-12 10:15:00,408.96,408.98,408.09,408.18,36927.0,389.5149,389.5339,388.6862,388.772,36927.0
2022-04-12 10:20:00,408.24,408.71,408.1,408.24,27442.0,388.8291,389.2768,388.6958,388.8291,27442.0
2022-04-12 10:25:00,408.29,408.35,407.75,407.78,38315.0,388.8767,388.9339,388.3624,388.391,38315.0
2022-04-12 10:30:00,407.8,407.91,407.52,407.85,30398.0,388.41,388.5148,388.1433,388.4577,30398.0
2022-04-12 10:35:00,407.87,408.01,407.11,407.23,29873.0,388.4767,388.61,387.7528,387.8671,29873.0
2022-04-12 10:40:00,407.19,407.38,406.95,407.19,28810.0,387.829,388.01,387.6004,387.829,28810.0
2022-04-12 10:45:00,407.16,407.42,406.82,406.94,32968.0,387.8005,388.0481,387.4766,387.5909,32968.0
2022-04-12 10:50:00,406.93,406.96,406.51,406.86,62908.0,387.5814,387.61,387.1814,387.5147,62908.0
2022-04-12 10:55:00,406.85,407.07,406.66,406.89,41732.0,387.5052,387.7147,387.3242,387.5433,41732.0
2022-04-12 11:00:00,406.84,407.27,406.53,407.2,30545.0,387.4957,387.9052,387.2004,387.8386,30545.0
2022-04-12 11:05:00,407.2,407.24,406.6,406.75,38415.0,387.8386,387.8767,387.2671,387.41,38415.0
2022-04-12 11:10:00,406.72,407.14,406.63,407.11,26825.0,387.3814,387.7814,387.2957,387.7528,26825.0
2022-04-12 11:15:00,407.13,407.55,407.04,407.54,32574.0,387.7719,388.1719,387.6862,388.1624,32574.0
2022-04-12 11:20:00,407.58,407.89,407.51,407.74,29593.0,388.2005,388.4958,388.1338,388.3529,29593.0
2022-04-12 11:25:00,407.78,408.34,407.78,408.15,31838.0,388.391,388.9244,388.391,388.7434,31838.0
2022-04-12 11:30:00,408.22,408.6,408.22,408.41,47347.0,388.8101,389.172,388.8101,388.991,47347.0
2022-04-12 11:35:00,408.49,408.6,407.87,407.97,32981.0,389.0672,389.172,388.4767,388.5719,32981.0
2022-04-12 11:40:00,407.99,408.21,407.88,408.06,29752.0,388.591,388.8005,388.4862,388.6577,29752.0
2022-04-12 11:45:00,408.1,408.17,407.77,407.85,21059.0,388.6958,388.7624,388.3815,388.4577,21059.0
2022-04-12 11:50:00,407.8,408.14,407.57,408.03,32157.0,388.41,388.7339,388.191,388.6291,32157.0
2022-04-12 11:55:00,408.12,408.19,407.67,407.83,26375.0,388.7148,388.7815,388.2862,388.4386,26375.0
2022-04-12 12:00:00,407.83,407.88,407.47,407.53,21420.0,388.4386,388.4862,388.0957,388.1529,21420.0
2022-04-12 12:05:00,407.58,407.68,406.97,407.12,23204.0,388.2005,388.2957,387.6195,387.7624,23204.0
2022-04-12 12:10:00,407.16,407.16,406.79,407.11,32112.0,387.8005,387.8005,387.4481,387.7528,32112.0
2022-04-12 12:15:00,407.08,407.76,406.91,407.22,33203.0,387.7243,388.3719,387.5623,387.8576,33203.0
2022-04-12 12:20:00,407.2,407.2,406.55,406.59,32084.0,387.8386,387.8386,387.2195,387.2576,32084.0
2022-04-12 12:25:00,406.63,406.63,405.98,406.1,60122.0,387.2957,387.2957,386.6766,386.7909,60122.0
2022-04-12 12:30:00,406.03,406.34,406.0,406.01,47953.0,386.7242,387.0194,386.6956,386.7051,47953.0
2022-04-12 12:35:00,406.02,406.4,405.98,406.23,23677.0,386.7147,387.0766,386.6766,386.9147,23677.0
2022-04-12 12:40:00,406.19,406.34,405.74,405.89,36317.0,386.8766,387.0194,386.448,386.5908,36317.0
2022-04-12 12:45:00,405.93,406.14,405.59,406.09,21967.0,386.6289,386.829,386.3051,386.7813,21967.0
2022-04-12 12:50:00,406.09,406.63,406.06,406.26,43476.0,386.7813,387.2957,386.7528,386.9433,43476.0
2022-04-12 12:55:00,406.31,406.51,406.25,406.31,31346.0,386.9909,387.1814,386.9337,386.9909,31346.0
2022-04-12 13:00:00,406.3,406.53,405.54,405.75,32033.0,386.9814,387.2004,386.2575,386.4575,32033.0
2022-04-12 13:05:00,405.91,406.03,405.62,405.84,34778.0,386.6099,386.7242,386.3337,386.5432,34778.0
2022-04-12 13:10:00,405.79,406.69,405.79,406.32,37226.0,386.4956,387.3528,386.4956,387.0004,37226.0
2022-04-12 13:15:00,406.28,406.4,405.98,406.35,22888.0,386.9623,387.0766,386.6766,387.029,22888.0
2022-04-12 13:20:00,406.42,406.91,406.09,406.31,136940.0,387.0956,387.5623,386.7813,386.9909,136940.0
2022-04-12 13:25:00,406.24,406.32,405.95,406.01,12933.0,386.9242,387.0004,386.648,386.7051,12933.0
2022-04-12 13:30:00,406.06,406.18,405.6,406.07,28520.0,386.7528,386.8671,386.3146,386.7623,28520.0
2022-04-12 13:35:00,406.03,406.21,405.58,405.58,23015.0,386.7242,386.8956,386.2956,386.2956,23015.0
2022-04-12 13:40:00,405.61,405.71,405.0,405.08,59726.0,386.3242,386.4194,385.7432,385.8194,59726.0
2022-04-12 13:45:00,405.07,405.14,404.69,404.85,48087.0,385.8098,385.8765,385.4479,385.6003,48087.0
2022-04-12 13:50:00,404.84,404.84,404.22,404.31,60224.0,385.5908,385.5908,385.0003,385.086,60224.0
2022-04-12 13:55:00,404.31,404.32,403.89,404.09,59068.0,385.086,385.0955,384.6859,384.8764,59068.0
2022-04-12 14:00:00,404.08,404.44,403.74,404.41,51366.0,384.8669,385.2098,384.5431,385.1812,51366.0
2022-04-12 14:05:00,404.38,404.76,404.29,404.44,46077.0,385.1526,385.5146,385.0669,385.2098,46077.0
2022-04-12 14:10:00,404.44,404.44,403.68,403.69,39896.0,385.2098,385.2098,384.4859,384.4955,39896.0
2022-04-12 14:15:00,403.69,403.74,403.21,403.35,58261.0,384.4955,384.5431,384.0383,384.1716,58261.0
2022-04-12 14:20:00,403.32,403.64,403.19,403.25,41869.0,384.143,384.4478,384.0192,384.0764,41869.0
2022-04-12 14:25:00,403.2,403.37,403.02,403.07,32399.0,384.0287,384.1907,383.8573,383.9049,32399.0
2022-04-12 14:30:00,403.03,403.29,402.61,403.15,93051.0,383.8668,384.1145,383.4668,383.9811,93051.0
2022-04-12 14:35:00,403.1,403.52,402.94,403.12,126254.0,383.9335,384.3335,383.7811,383.9526,126254.0
2022-04-12 14:40:00,403.12,403.29,402.78,403.01,124542.0,383.9526,384.1145,383.6287,383.8478,124542.0
2022-04-12 14:45:00,403.14,403.75,403.12,403.43,104357.0,383.9716,384.5526,383.9526,384.2478,104357.0
2022-04-12 14:50:00,403.4,403.6,403.09,403.53,30935.0,384.2192,384.4097,383.924,384.3431,30935.0
2022-04-12 14:55:00,403.52,403.78,403.27,403.35,35521.0,384.3335,384.5812,384.0954,384.1716,35521.0
2022-04-12 15:00:00,403.25,403.54,402.34,402.42,46021.0,384.0764,384.3526,383.2096,383.2858,46021.0
2022-04-12 15:05:00,402.46,402.59,401.78,401.81,55151.0,383.3239,383.4478,382.6763,382.7048,55151.0
2022-04-12 15:10:00,401.8,402.06,401.58,401.76,63310.0,382.6953,382.943,382.4858,382.6572,63310.0
2022-04-12 15:15:00,401.8,402.08,401.65,402.08,48020.0,382.6953,382.962,382.5524,382.962,48020.0
2022-04-12 15:20:00,402.07,402.56,402.07,402.27,45835.0,382.9525,383.4192,382.9525,383.143,45835.0
2022-04-12 15:25:00,402.27,402.27,401.37,401.73,55610.0,383.143,383.143,382.2858,382.6286,55610.0
2022-04-12 15:30:00,401.75,401.94,401.43,401.66,46421.0,382.6477,382.8287,382.3429,382.562,46421.0
2022-04-12 15:35:00,401.68,402.71,401.55,402.56,73463.0,382.581,383.562,382.4572,383.4192,73463.0
2022-04-12 15:40:00,402.52,402.83,402.24,402.34,54251.0,383.3811,383.6763,383.1144,383.2096,54251.0
2022-04-12 15:45:00,402.32,403.31,402.06,402.99,114880.0,383.1906,384.1335,382.943,383.8287,114880.0
2022-04-12 15:50:00,403.01,403.16,402.48,403.01,82117.0,383.8478,383.9907,383.343,383.8478,82117.0
2022-04-12 15:55:00,403.04,403.32,402.69,402.86,353006.0,383.8764,384.143,383.543,383.7049,353006.0
2022-04-13 09:30:00,402.57,403.65,402.48,403.65,118508.0,383.4287,384.4574,383.343,384.4574,118508.0
2022-04-13 09:35:00,403.59,403.96,403.56,403.7,83021.0,384.4002,384.7526,384.3716,384.505,83021.0
2022-04-13 09:40:00,403.75,404.52,403.64,404.2,56419.0,384.5526,385.286,384.4478,384.9812,56419.0
2022-04-13 09:45:00,404.23,404.73,404.06,404.56,31944.0,385.0098,385.486,384.8479,385.3241,31944.0
2022-04-13 09:50:00,404.52,404.63,404.24,404.29,51236.0,385.286,385.3908,385.0193,385.0669,51236.0
2022-04-13 09:55:00,404.45,404.53,403.51,403.55,76657.0,385.2193,385.2955,384.324,384.3621,76657.0
2022-04-13 10:00:00,403.57,403.68,403.14,403.56,46617.0,384.3812,384.4859,383.9716,384.3716,46617.0
2022-04-13 10:05:00,403.56,403.98,402.99,403.06,55309.0,384.3716,384.7717,383.8287,383.8954,55309.0
2022-04-13 10:10:00,403.09,403.39,402.87,403.17,25404.0,383.924,384.2097,383.7144,384.0002,25404.0
2022-04-13 10:15:00,403.36,404.14,403.34,404.02,44340.0,384.1811,384.9241,384.1621,384.8098,44340.0
2022-04-13 10:20:00,404.0,404.35,403.9,404.35,32917.0,384.7907,385.1241,384.6955,385.1241,32917.0
2022-04-13 10:25:00,404.31,404.31,403.68,403.77,19107.0,385.086,385.086,384.4859,384.5716,19107.0
2022-04-13 10:30:00,403.8,404.35,403.63,404.07,64284.0,384.6002,385.1241,384.4383,384.8574,64284.0
2022-04-13 10:35:00,404.06,404.19,403.63,403.69,26838.0,384.8479,384.9717,384.4383,384.4955,26838.0
2022-04-13 10:40:00,403.62,404.09,403.34,404.09,25079.0,384.4288,384.8764,384.1621,384.8764,25079.0
2022-04-13 10:45:00,404.1,404.36,403.91,403.91,19116.0,384.886,385.1336,384.705,384.705,19116.0
2022-04-13 10:50:00,403.91,404.38,403.82,404.27,29534.0,384.705,385.1526,384.6193,385.0479,29534.0
2022-04-13 10:55:00,404.24,404.4,404.06,404.31,20188.0,385.0193,385.1717,384.8479,385.086,20188.0
2022-04-13 11:00:00,404.28,405.34,404.28,405.2,44933.0,385.0574,386.067,385.0574,385.9337,44933.0
2022-04-13 11:05:00,405.21,405.27,404.96,405.02,24970.0,385.9432,386.0003,385.7051,385.7622,24970.0
2022-04-13 11:10:00,405.07,405.42,405.0,405.38,23936.0,385.8098,386.1432,385.7432,386.1051,23936.0
2022-04-13 11:15:00,405.38,405.61,405.35,405.56,17701.0,386.1051,386.3242,386.0765,386.2765,17701.0
2022-04-13 11:20:00,405.55,405.71,405.38,405.68,14475.0,386.267,386.4194,386.1051,386.3908,14475.0
2022-04-13 11:25:00,405.72,406.05,405.68,405.85,17346.0,386.4289,386.7432,386.3908,386.5527,17346.0
2022-04-13 11:30:00,405.92,406.29,405.83,406.0,49041.0,386.6194,386.9718,386.5337,386.6956,49041.0
2022-04-13 11:35:00,406.09,406.09,405.65,405.81,29221.0,386.7813,386.7813,386.3623,386.5146,29221.0
2022-04-13 11:40:00,405.83,406.0,405.66,405.87,28275.0,386.5337,386.6956,386.3718,386.5718,28275.0
2022-04-13 11:45:00,405.82,405.83,405.55,405.64,24636.0,386.5242,386.5337,386.267,386.3527,24636.0
2022-04-13 11:50:00,405.56,405.56,405.33,405.44,16179.0,386.2765,386.2765,386.0575,386.1622,16179.0
2022-04-13 11:55:00,405.41,405.45,405.22,405.38,24624.0,386.1337,386.1718,385.9527,386.1051,24624.0
2022-04-13 12:00:00,405.41,405.56,405.16,405.54,32651.0,386.1337,386.2765,385.8956,386.2575,32651.0
2022-04-13 12:05:00,405.47,405.74,405.4,405.72,169262.0,386.1908,386.448,386.1241,386.4289,169262.0
2022-04-13 12:10:00,405.69,405.77,405.24,405.64,17051.0,386.4004,386.4766,385.9718,386.3527,17051.0
2022-04-13 12:15:00,405.68,406.0,405.54,405.9,123952.0,386.3908,386.6956,386.2575,386.6004,123952.0
2022-04-13 12:20:00,405.89,406.19,405.71,406.18,33226.0,386.5908,386.8766,386.4194,386.8671,33226.0
2022-04-13 12:25:00,406.17,406.36,405.82,405.89,37617.0,386.8575,387.0385,386.5242,386.5908,37617.0
2022-04-13 12:30:00,405.92,406.23,405.92,406.2,17411.0,386.6194,386.9147,386.6194,386.8861,17411.0
2022-04-13 12:35:00,406.2,406.44,406.19,406.33,18965.0,386.8861,387.1147,386.8766,387.0099,18965.0
2022-04-13 12:40:00,406.36,406.8,406.32,406.77,41296.0,387.0385,387.4576,387.0004,387.429,41296.0
2022-04-13 12:45:00,406.78,406.83,406.63,406.67,23437.0,387.4385,387.4862,387.2957,387.3338,23437.0
2022-04-13 12:50:00,406.68,406.75,406.49,406.55,17414.0,387.3433,387.41,387.1623,387.2195,17414.0
2022-04-13 12:55:00,406.58,406.64,406.32,406.36,34156.0,387.248,387.3052,387.0004,387.0385,34156.0
2022-04-13 13:00:00,406.39,406.7,406.26,406.58,25753.0,387.0671,387.3623,386.9433,387.248,25753.0
2022-04-13 13:05:00,406.56,406.75,406.52,406.74,17177.0,387.229,387.41,387.1909,387.4004,17177.0
2022-04-13 13:10:00,406.68,407.03,406.62,406.78,23169.0,387.3433,387.6766,387.2861,387.4385,23169.0
2022-04-13 13:15:00,406.75,406.89,406.71,406.77,15542.0,387.41,387.5433,387.3719,387.429,15542.0
2022-04-13 13:20:00,406.85,407.05,406.81,406.91,15015.0,387.5052,387.6957,387.4671,387.5623,15015.0
2022-04-13 13:25:00,406.84,406.84,406.52,406.62,13547.0,387.4957,387.4957,387.1909,387.2861,13547.0
2022-04-13 13:30:00,406.69,406.69,406.25,406.26,26547.0,387.3528,387.3528,386.9337,386.9433,26547.0
2022-04-13 13:35:00,406.29,406.3,405.94,406.11,29250.0,386.9718,386.9814,386.6385,386.8004,29250.0
2022-04-13 13:40:00,406.11,406.12,405.97,406.06,14015.0,386.8004,386.8099,386.667,386.7528,14015.0
2022-04-13 13:45:00,406.07,406.19,405.92,406.1,12969.0,386.7623,386.8766,386.6194,386.7909,12969.0
2022-04-13 13:50:00,406.09,406.12,405.87,405.94,13594.0,386.7813,386.8099,386.5718,386.6385,13594.0
2022-04-13 13:55:00,405.93,406.32,405.87,406.31,30633.0,386.6289,387.0004,386.5718,386.9909,30633.0
2022-04-13 14:00:00,406.26,406.34,406.13,406.32,29742.0,386.9433,387.0194,386.8194,387.0004,29742.0
2022-04-13 14:05:00,406.3,406.76,406.28,406.68,21793.0,386.9814,387.4195,386.9623,387.3433,21793.0
2022-04-13 14:10:00,406.63,406.63,406.1,406.36,20943.0,387.2957,387.2957,386.7909,387.0385,20943.0
2022-04-13 14:15:00,406.37,406.55,406.36,406.55,17379.0,387.048,387.2195,387.0385,387.2195,17379.0
2022-04-13 14:20:00,406.56,406.73,406.35,406.52,12705.0,387.229,387.3909,387.029,387.1909,12705.0
2022-04-13 14:25:00,406.55,406.57,406.25,406.45,34364.0,387.2195,387.2385,386.9337,387.1242,34364.0
2022-04-13 14:30:00,406.53,406.58,406.35,406.48,9812.0,387.2004,387.248,387.029,387.1528,9812.0
2022-04-13 14:35:00,406.6,406.76,406.51,406.62,16548.0,387.2671,387.4195,387.1814,387.2861,16548.0
2022-04-13 14:40:00,406.61,406.94,406.61,406.94,20613.0,387.2766,387.5909,387.2766,387.5909,20613.0
2022-04-13 14:45:00,406.95,407.08,406.78,407.08,20609.0,387.6004,387.7243,387.4385,387.7243,20609.0
2022-04-13 14:50:00,407.1,407.2,407.02,407.05,11566.0,387.7433,387.8386,387.6671,387.6957,11566.0
2022-04-13 14:55:00,407.06,407.21,407.02,407.05,30985.0,387.7052,387.8481,387.6671,387.6957,30985.0
2022-04-13 15:00:00,407.07,407.12,406.6,406.73,16514.0,387.7147,387.7624,387.2671,387.3909,16514.0
2022-04-13 15:05:00,406.84,407.46,406.84,407.4,28350.0,387.4957,388.0862,387.4957,388.029,28350.0
2022-04-13 15:10:00,407.37,407.47,407.22,407.38,28421.0,388.0005,388.0957,387.8576,388.01,28421.0
2022-04-13 15:15:00,407.35,407.7,407.35,407.65,18141.0,387.9814,388.3148,387.9814,388.2672,18141.0
2022-04-13 15:20:00,407.64,407.68,407.49,407.67,17767.0,388.2576,388.2957,388.1148,388.2862,17767.0
2022-04-13 15:25:00,407.73,407.76,407.44,407.64,29638.0,388.3434,388.3719,388.0671,388.2576,29638.0
2022-04-13 15:30:00,407.67,408.01,407.55,407.98,32564.0,388.2862,388.61,388.1719,388.5815,32564.0
2022-04-13 15:35:00,407.92,408.08,407.71,408.03,51594.0,388.5243,388.6767,388.3243,388.6291,51594.0
2022-04-13 15:40:00,408.01,408.05,407.82,407.98,21838.0,388.61,388.6481,388.4291,388.5815,21838.0
2022-04-13 15:45:00,407.96,408.2,407.85,408.08,81821.0,388.5624,388.791,388.4577,388.6767,81821.0
2022-04-13 15:50:00,408.18,408.18,407.37,407.52,79787.0,388.772,388.772,388.0005,388.1433,79787.0
2022-04-13 15:55:00,407.51,407.68,407.23,407.51,249486.0,388.1338,388.2957,387.8671,388.1338,249486.0
2022-04-14 09:30:00,407.7,408.47,407.68,408.46,196995.0,388.3148,389.0482,388.2957,389.0386,196995.0
2022-04-14 09:35:00,408.47,408.78,407.87,407.87,53306.0,389.0482,389.3434,388.4767,388.4767,53306.0
2022-04-14 09:40:00,407.94,408.03,406.95,407.0,51905.0,388.5434,388.6291,387.6004,387.6481,51905.0
2022-04-14 09:45:00,406.91,407.26,406.5,406.63,31358.0,387.5623,387.8957,387.1718,387.2957,31358.0
2022-04-14 09:50:00,406.77,406.83,406.03,406.24,25888.0,387.429,387.4862,386.7242,386.9242,25888.0
2022-04-14 09:55:00,406.34,406.59,406.18,406.37,20714.0,387.0194,387.2576,386.8671,387.048,20714.0
2022-04-14 10:00:00,406.48,407.15,406.35,406.85,30710.0,387.1528,387.7909,387.029,387.5052,30710.0
2022-04-14 10:05:00,406.83,406.83,404.99,405.25,96792.0,387.4862,387.4862,385.7336,385.9813,96792.0
2022-04-14 10:10:00,405.23,405.63,405.04,405.47,26771.0,385.9622,386.3432,385.7813,386.1908,26771.0
2022-04-14 10:15:00,405.3,405.72,405.09,405.49,19346.0,386.0289,386.4289,385.8289,386.2099,19346.0
2022-04-14 10:20:00,405.4,406.01,405.34,405.61,18716.0,386.1241,386.7051,386.067,386.3242,18716.0
2022-04-14 10:25:00,405.63,405.87,405.37,405.66,22072.0,386.3432,386.5718,386.0956,386.3718,22072.0
2022-04-14 10:30:00,405.67,406.21,405.54,406.0,18568.0,386.3813,386.8956,386.2575,386.6956,18568.0
2022-04-14 10:35:00,405.95,406.17,405.26,405.57,12687.0,386.648,386.8575,385.9908,386.2861,12687.0
2022-04-14 10:40:00,405.6,405.9,405.4,405.62,14831.0,386.3146,386.6004,386.1241,386.3337,14831.0
2022-04-14 10:45:00,405.61,406.31,405.61,405.76,15485.0,386.3242,386.9909,386.3242,386.467,15485.0
2022-04-14 10:50:00,405.79,405.79,405.29,405.63,25038.0,386.4956,386.4956,386.0194,386.3432,25038.0
2022-04-14 10:55:00,405.61,406.04,405.57,405.78,13175.0,386.3242,386.7337,386.2861,386.4861,13175.0
2022-04-14 11:00:00,405.75,406.18,405.57,406.05,20614.0,386.4575,386.8671,386.2861,386.7432,20614.0
2022-04-14 11:05:00,406.08,406.24,405.86,406.01,10961.0,386.7718,386.9242,386.5623,386.7051,10961.0
2022-04-14 11:10:00,405.99,406.26,405.7,406.05,17201.0,386.6861,386.9433,386.4099,386.7432,17201.0
2022-04-14 11:15:00,406.02,406.31,405.58,405.73,24714.0,386.7147,386.9909,386.2956,386.4385,24714.0
2022-04-14 11:20:00,405.77,406.39,405.44,406.39,15346.0,386.4766,387.0671,386.1622,387.0671,15346.0
2022-04-14 11:25:00,406.38,406.53,406.17,406.35,15723.0,387.0575,387.2004,386.8575,387.029,15723.0
2022-04-14 11:30:00,406.27,406.47,406.02,406.06,11362.0,386.9528,387.1433,386.7147,386.7528,11362.0
2022-04-14 11:35:00,406.03,406.08,405.61,405.62,11083.0,386.7242,386.7718,386.3242,386.3337,11083.0
2022-04-14 11:40:00,405.69,405.69,405.05,405.13,17750.0,386.4004,386.4004,385.7908,385.867,17750.0
2022-04-14 11:45:00,405.09,405.33,405.0,405.17,28448.0,385.8289,386.0575,385.7432,385.9051,28448.0
2022-04-14 11:50:00,405.19,405.21,404.99,404.99,24272.0,385.9241,385.9432,385.7336,385.7336,24272.0
2022-04-14 11:55:00,405.0,405.2,405.0,405.16,7810.0,385.7432,385.9337,385.7432,385.8956,7810.0
2022-04-14 12:00:00,405.09,405.5,404.92,405.09,20182.0,385.8289,386.2194,385.667,385.8289,20182.0
2022-04-14 12:05:00,405.17,405.56,405.14,405.44,8990.0,385.9051,386.2765,385.8765,386.1622,8990.0
2022-04-14 12:10:00,405.42,405.52,405.15,405.15,7181.0,386.1432,386.2384,385.886,385.886,7181.0
2022-04-14 12:15:00,405.16,405.29,404.87,405.0,35298.0,385.8956,386.0194,385.6193,385.7432,35298.0
2022-04-14 12:20:00,405.0,405.0,404.67,404.87,109437.0,385.7432,385.7432,385.4289,385.6193,109437.0
2022-04-14 12:25:00,404.93,404.98,404.43,404.54,57958.0,385.6765,385.7241,385.2003,385.305,57958.0
2022-04-14 12:30:00,404.52,404.68,404.38,404.48,18196.0,385.286,385.4384,385.1526,385.2479,18196.0
2022-04-14 12:35:00,404.48,404.62,404.41,404.44,14376.0,385.2479,385.3812,385.1812,385.2098,14376.0
2022-04-14 12:40:00,404.4,404.41,404.1,404.12,19077.0,385.1717,385.1812,384.886,384.905,19077.0
2022-04-14 12:45:00,404.12,404.2,403.99,404.05,28857.0,384.905,384.9812,384.7812,384.8383,28857.0
2022-04-14 12:50:00,404.08,404.15,404.02,404.04,8679.0,384.8669,384.9336,384.8098,384.8288,8679.0
2022-04-14 12:55:00,404.05,404.57,404.05,404.51,21733.0,384.8383,385.3336,384.8383,385.2765,21733.0
2022-04-14 13:00:00,404.65,404.69,404.39,404.49,14389.0,385.4098,385.4479,385.1622,385.2574,14389.0
2022-04-14 13:05:00,404.5,404.54,404.22,404.3,14690.0,385.2669,385.305,385.0003,385.0764,14690.0
2022-04-14 13:10:00,404.32,404.6,404.23,404.27,9827.0,385.0955,385.3622,385.0098,385.0479,9827.0
2022-04-14 13:15:00,404.3,404.46,404.13,404.23,14431.0,385.0764,385.2288,384.9145,385.0098,14431.0
2022-04-14 13:20:00,404.24,404.44,404.21,404.3,13590.0,385.0193,385.2098,384.9907,385.0764,13590.0
2022-04-14 13:25:00,404.37,404.46,404.32,404.44,8384.0,385.1431,385.2288,385.0955,385.2098,8384.0
2022-04-14 13:30:00,404.44,404.7,404.36,404.64,19126.0,385.2098,385.4574,385.1336,385.4003,19126.0
2022-04-14 13:35:00,404.66,404.89,404.64,404.69,13381.0,385.4193,385.6384,385.4003,385.4479,13381.0
2022-04-14 13:40:00,404.7,405.17,404.67,405.06,17233.0,385.4574,385.9051,385.4289,385.8003,17233.0
2022-04-14 13:45:00,405.08,405.43,405.08,405.38,17940.0,385.8194,386.1527,385.8194,386.1051,17940.0
2022-04-14 13:50:00,405.37,405.48,405.17,405.19,24466.0,386.0956,386.2003,385.9051,385.9241,24466.0
2022-04-14 13:55:00,405.2,405.69,405.19,405.69,19273.0,385.9337,386.4004,385.9241,386.4004,19273.0
2022-04-14 14:00:00,405.66,406.14,405.66,406.03,32727.0,386.3718,386.829,386.3718,386.7242,32727.0
2022-04-14 14:05:00,406.01,406.07,405.61,405.7,26778.0,386.7051,386.7623,386.3242,386.4099,26778.0
2022-04-14 14:10:00,405.71,405.85,405.58,405.77,26412.0,386.4194,386.5527,386.2956,386.4766,26412.0
2022-04-14 14:15:00,405.81,405.9,405.32,405.35,18035.0,386.5146,386.6004,386.0479,386.0765,18035.0
2022-04-14 14:20:00,405.29,405.3,404.96,405.02,19065.0,386.0194,386.0289,385.7051,385.7622,19065.0
2022-04-14 14:25:00,405.07,405.41,404.92,405.29,15689.0,385.8098,386.1337,385.667,386.0194,15689.0
2022-04-14 14:30:00,405.32,405.5,404.82,404.96,25416.0,386.0479,386.2194,385.5717,385.7051,25416.0
2022-04-14 14:35:00,404.94,405.03,404.69,404.83,20584.0,385.686,385.7717,385.4479,385.5812,20584.0
2022-04-14 14:40:00,404.82,404.99,404.82,404.93,12818.0,385.5717,385.7336,385.5717,385.6765,12818.0
2022-04-14 14:45:00,404.95,405.09,404.83,404.92,12400.0,385.6955,385.8289,385.5812,385.667,12400.0
2022-04-14 14:50:00,404.9,404.96,404.09,404.09,20667.0,385.6479,385.7051,384.8764,384.8764,20667.0
2022-04-14 14:55:00,404.21,404.21,403.86,403.86,17431.0,384.9907,384.9907,384.6574,384.6574,17431.0
2022-04-14 15:00:00,403.84,404.17,403.7,404.03,15522.0,384.6383,384.9526,384.505,384.8193,15522.0
2022-04-14 15:05:00,404.03,404.1,403.53,403.53,13768.0,384.8193,384.886,384.3431,384.3431,13768.0
2022-04-14 15:10:00,403.57,403.73,403.44,403.72,30833.0,384.3812,384.5335,384.2573,384.524,30833.0
2022-04-14 15:15:00,403.74,404.39,403.74,404.36,35456.0,384.5431,385.1622,384.5431,385.1336,35456.0
2022-04-14 15:20:00,404.29,404.46,404.01,404.09,37240.0,385.0669,385.2288,384.8002,384.8764,37240.0
2022-04-14 15:25:00,404.11,404.11,403.66,403.76,20884.0,384.8955,384.8955,384.4669,384.5621,20884.0
2022-04-14 15:30:00,403.78,403.78,403.24,403.31,36863.0,384.5812,384.5812,384.0668,384.1335,36863.0
2022-04-14 15:35:00,403.27,403.49,403.15,403.18,35131.0,384.0954,384.305,383.9811,384.0097,35131.0
2022-04-14 15:40:00,403.22,403.67,403.1,403.66,30870.0,384.0478,384.4764,383.9335,384.4669,30870.0
2022-04-14 15:45:00,403.68,403.74,403.24,403.36,49601.0,384.4859,384.5431,384.0668,384.1811,49601.0
2022-04-14 15:50:00,403.3,403.3,402.7,402.97,110868.0,384.124,384.124,383.5525,383.8097,110868.0
2022-04-14 15:55:00,402.95,403.15,402.34,402.52,126811.0,383.7906,383.9811,383.2096,383.3811,126811.0
2022-04-18 09:30:00,401.55,403.43,401.52,403.1,229338.0,382.4572,384.2478,382.4286,383.9335,229338.0
2022-04-18 09:35:00,403.04,403.78,403.0,403.25,41945.0,383.8764,384.5812,383.8383,384.0764,41945.0
2022-04-18 09:40:00,403.23,403.95,402.86,403.56,47733.0,384.0573,384.7431,383.7049,384.3716,47733.0
2022-04-18 09:45:00,403.64,403.64,403.05,403.43,31476.0,384.4478,384.4478,383.8859,384.2478,31476.0
2022-04-18 09:50:00,403.48,403.55,402.38,402.54,50247.0,384.2954,384.3621,383.2477,383.4001,50247.0
2022-04-18 09:55:00,402.57,402.58,402.2,402.42,39444.0,383.4287,383.4382,383.0763,383.2858,39444.0
2022-04-18 10:00:00,402.33,402.95,401.77,402.81,56873.0,383.2001,383.7906,382.6667,383.6573,56873.0
2022-04-18 10:05:00,402.84,402.88,402.03,402.03,39605.0,383.6859,383.724,382.9144,382.9144,39605.0
2022-04-18 10:10:00,402.0,402.96,401.92,402.86,39013.0,382.8858,383.8002,382.8096,383.7049,39013.0
2022-04-18 10:15:00,402.87,403.13,402.64,403.0,42058.0,383.7144,383.9621,383.4954,383.8383,42058.0
2022-04-18 10:20:00,403.07,403.86,402.94,403.86,52937.0,383.9049,384.6574,383.7811,384.6574,52937.0
2022-04-18 10:25:00,403.87,404.0,403.22,403.33,27689.0,384.6669,384.7907,384.0478,384.1526,27689.0
2022-04-18 10:30:00,403.37,403.64,403.29,403.64,18921.0,384.1907,384.4478,384.1145,384.4478,18921.0
2022-04-18 10:35:00,403.67,403.69,403.33,403.69,36499.0,384.4764,384.4955,384.1526,384.4955,36499.0
2022-04-18 10:40:00,403.84,404.0,403.58,403.74,20144.0,384.6383,384.7907,384.3907,384.5431,20144.0
2022-04-18 10:45:00,403.79,403.94,403.46,403.67,14848.0,384.5907,384.7336,384.2764,384.4764,14848.0
2022-04-18 10:50:00,403.68,403.68,403.05,403.14,24005.0,384.4859,384.4859,383.8859,383.9716,24005.0
2022-04-18 10:55:00,403.13,403.2,402.78,403.18,13333.0,383.9621,384.0287,383.6287,384.0097,13333.0
2022-04-18 11:00:00,403.17,403.42,402.95,403.32,16041.0,384.0002,384.2383,383.7906,384.143,16041.0
2022-04-18 11:05:00,403.46,403.49,403.24,403.25,11288.0,384.2764,384.305,384.0668,384.0764,11288.0
2022-04-18 11:10:00,403.19,403.29,403.06,403.1,11142.0,384.0192,384.1145,383.8954,383.9335,11142.0
2022-04-18 11:15:00,403.05,403.12,402.55,402.67,18728.0,383.8859,383.9526,383.4097,383.5239,18728.0
2022-04-18 11:20:00,402.71,402.79,402.0,402.12,16132.0,383.562,383.6382,382.8858,383.0001,16132.0
2022-04-18 11:25:00,402.05,402.14,401.73,402.03,14957.0,382.9334,383.0191,382.6286,382.9144,14957.0
2022-04-18 11:30:00,401.96,402.06,401.62,401.81,14181.0,382.8477,382.943,382.5239,382.7048,14181.0
2022-04-18 11:35:00,401.84,401.84,401.49,401.52,16734.0,382.7334,382.7334,382.4001,382.4286,16734.0
2022-04-18 11:40:00,401.47,401.66,401.33,401.62,14230.0,382.381,382.562,382.2477,382.5239,14230.0
2022-04-18 11:45:00,401.57,401.61,401.04,401.06,12745.0,382.4763,382.5143,381.9715,381.9905,12745.0
2022-04-18 11:50:00,401.05,401.47,400.99,401.47,18859.0,381.981,382.381,381.9238,382.381,18859.0
2022-04-18 11:55:00,401.44,401.88,401.39,401.87,22022.0,382.3524,382.7715,382.3048,382.762,22022.0
2022-04-18 12:00:00,401.85,401.9,401.4,401.58,21311.0,382.7429,382.7906,382.3143,382.4858,21311.0
2022-04-18 12:05:00,401.6,401.8,401.39,401.39,19784.0,382.5048,382.6953,382.3048,382.3048,19784.0
2022-04-18 12:10:00,401.38,401.43,400.9,401.01,34788.0,382.2953,382.3429,381.8381,381.9429,34788.0
2022-04-18 12:15:00,401.0,401.04,400.73,400.79,34236.0,381.9334,381.9715,381.6762,381.7333,34236.0
2022-04-18 12:20:00,400.8,400.95,400.71,400.94,25907.0,381.7429,381.8857,381.6571,381.8762,25907.0
2022-04-18 12:25:00,400.91,400.91,400.59,400.73,19371.0,381.8476,381.8476,381.5428,381.6762,19371.0
2022-04-18 12:30:00,400.69,400.86,400.53,400.74,367465.0,381.6381,381.8,381.4857,381.6857,367465.0
2022-04-18 12:35:00,400.83,400.95,400.66,400.73,23967.0,381.7714,381.8857,381.6095,381.6762,23967.0
2022-04-18 12:40:00,400.74,401.02,400.44,400.99,34842.0,381.6857,381.9524,381.4,381.9238,34842.0
2022-04-18 12:45:00,401.01,401.2,400.87,400.91,13506.0,381.9429,382.1238,381.8095,381.8476,13506.0
2022-04-18 12:50:00,400.95,401.37,400.92,401.31,11304.0,381.8857,382.2858,381.8572,382.2286,11304.0
2022-04-18 12:55:00,401.3,401.41,401.22,401.3,6464.0,382.2191,382.3239,382.1429,382.2191,6464.0
2022-04-18 13:00:00,401.34,401.41,401.16,401.35,34102.0,382.2572,382.3239,382.0857,382.2667,34102.0
2022-04-18 13:05:00,401.3,401.83,401.25,401.82,31530.0,382.2191,382.7239,382.1715,382.7144,31530.0
2022-04-18 13:10:00,401.87,402.19,401.82,401.93,24251.0,382.762,383.0668,382.7144,382.8191,24251.0
2022-04-18 13:15:00,401.87,401.87,401.29,401.31,16428.0,382.762,382.762,382.2096,382.2286,16428.0
2022-04-18 13:20:00,401.3,401.82,401.22,401.72,32148.0,382.2191,382.7144,382.1429,382.6191,32148.0
2022-04-18 13:25:00,401.68,401.93,401.6,401.93,10854.0,382.581,382.8191,382.5048,382.8191,10854.0
2022-04-18 13:30:00,401.94,403.17,401.89,403.17,39880.0,382.8287,384.0002,382.781,384.0002,39880.0
2022-04-18 13:35:00,403.13,403.53,403.12,403.47,32427.0,383.9621,384.3431,383.9526,384.2859,32427.0
2022-04-18 13:40:00,403.48,403.66,403.39,403.62,30763.0,384.2954,384.4669,384.2097,384.4288,30763.0
2022-04-18 13:45:00,403.58,403.88,403.38,403.79,54706.0,384.3907,384.6764,384.2002,384.5907,54706.0
2022-04-18 13:50:00,403.76,403.86,403.56,403.8,25625.0,384.5621,384.6574,384.3716,384.6002,25625.0
2022-04-18 13:55:00,403.92,404.21,403.52,403.68,61024.0,384.7145,384.9907,384.3335,384.4859,61024.0
2022-04-18 14:00:00,403.77,404.04,403.59,403.74,32705.0,384.5716,384.8288,384.4002,384.5431,32705.0
2022-04-18 14:05:00,403.77,403.81,403.44,403.51,14890.0,384.5716,384.6097,384.2573,384.324,14890.0
2022-04-18 14:10:00,403.53,403.53,403.28,403.49,10484.0,384.3431,384.3431,384.1049,384.305,10484.0
2022-04-18 14:15:00,403.74,403.95,402.89,403.19,51945.0,384.5431,384.7431,383.7335,384.0192,51945.0
2022-04-18 14:20:00,403.2,403.99,403.11,403.98,13135.0,384.0287,384.7812,383.943,384.7717,13135.0
2022-04-18 14:25:00,404.04,404.22,403.33,403.49,40706.0,384.8288,385.0003,384.1526,384.305,40706.0
2022-04-18 14:30:00,403.51,403.79,403.48,403.76,21057.0,384.324,384.5907,384.2954,384.5621,21057.0
2022-04-18 14:35:00,403.73,404.01,403.55,403.63,32003.0,384.5335,384.8002,384.3621,384.4383,32003.0
2022-04-18 14:40:00,403.62,403.77,403.33,403.39,18032.0,384.4288,384.5716,384.1526,384.2097,18032.0
2022-04-18 14:45:00,403.45,403.45,403.04,403.29,22157.0,384.2669,384.2669,383.8764,384.1145,22157.0
2022-04-18 14:50:00,403.24,403.64,403.23,403.46,19098.0,384.0668,384.4478,384.0573,384.2764,19098.0
2022-04-18 14:55:00,403.44,403.44,402.93,402.96,15641.0,384.2573,384.2573,383.7716,383.8002,15641.0
2022-04-18 15:00:00,402.96,403.12,402.68,402.7,19853.0,383.8002,383.9526,383.5335,383.5525,19853.0
2022-04-18 15:05:00,402.79,403.01,402.57,402.65,14526.0,383.6382,383.8478,383.4287,383.5049,14526.0
2022-04-18 15:10:00,402.65,402.88,402.24,402.26,50543.0,383.5049,383.724,383.1144,383.1334,50543.0
2022-04-18 15:15:00,402.4,402.66,402.2,402.23,16396.0,383.2668,383.5144,383.0763,383.1049,16396.0
2022-04-18 15:20:00,402.28,402.41,401.89,401.97,17448.0,383.1525,383.2763,382.781,382.8572,17448.0
2022-04-18 15:25:00,401.96,401.98,401.72,401.79,23027.0,382.8477,382.8668,382.6191,382.6858,23027.0
2022-04-18 15:30:00,401.77,401.77,400.97,401.06,63515.0,382.6667,382.6667,381.9048,381.9905,63515.0
2022-04-18 15:35:00,401.0,401.14,400.79,400.88,17154.0,381.9334,382.0667,381.7333,381.8191,17154.0
2022-04-18 15:40:00,400.96,401.29,400.68,401.1,47913.0,381.8953,382.2096,381.6286,382.0286,47913.0
2022-04-18 15:45:00,401.08,401.08,400.64,400.74,43427.0,382.0096,382.0096,381.5905,381.6857,43427.0
2022-04-18 15:50:00,400.65,401.38,400.48,401.25,69766.0,381.6,382.2953,381.4381,382.1715,69766.0
2022-04-18 15:55:00,401.22,402.62,401.17,402.61,140103.0,382.1429,383.4763,382.0953,383.4668,140103.0
2022-04-19 09:30:00,402.46,403.45,402.36,403.25,161947.0,383.3239,384.2669,383.2287,384.0764,161947.0
2022-04-19 09:35:00,403.22,403.4,402.63,402.64,46362.0,384.0478,384.2192,383.4859,383.4954,46362.0
2022-04-19 09:40:00,402.61,404.2,402.47,403.93,39392.0,383.4668,384.9812,383.3335,384.724,39392.0
2022-04-19 09:45:00,403.92,404.5,403.68,404.14,52634.0,384.7145,385.2669,384.4859,384.9241,52634.0
2022-04-19 09:50:00,404.17,405.26,403.85,405.1,54456.0,384.9526,385.9908,384.6478,385.8384,54456.0
2022-04-19 09:55:00,405.13,405.79,405.12,405.79,27897.0,385.867,386.4956,385.8575,386.4956,27897.0
2022-04-19 10:00:00,405.77,406.0,405.51,405.83,28073.0,386.4766,386.6956,386.2289,386.5337,28073.0
2022-04-19 10:05:00,405.89,406.21,405.77,406.21,22627.0,386.5908,386.8956,386.4766,386.8956,22627.0
2022-04-19 10:10:00,406.22,406.85,406.19,406.46,33398.0,386.9052,387.5052,386.8766,387.1337,33398.0
2022-04-19 10:15:00,406.42,406.58,406.04,406.32,32474.0,387.0956,387.248,386.7337,387.0004,32474.0
2022-04-19 10:20:00,406.32,406.71,406.22,406.71,18886.0,387.0004,387.3719,386.9052,387.3719,18886.0
2022-04-19 10:25:00,406.65,407.08,406.64,406.93,27844.0,387.3147,387.7243,387.3052,387.5814,27844.0
2022-04-19 10:30:00,407.0,407.21,406.91,407.06,22328.0,387.6481,387.8481,387.5623,387.7052,22328.0
2022-04-19 10:35:00,407.05,407.25,406.76,407.23,17120.0,387.6957,387.8862,387.4195,387.8671,17120.0
2022-04-19 10:40:00,407.2,407.6,407.11,407.49,20975.0,387.8386,388.2195,387.7528,388.1148,20975.0
2022-04-19 10:45:00,407.59,407.96,407.56,407.75,67380.0,388.21,388.5624,388.1814,388.3624,67380.0
2022-04-19 10:50:00,407.71,407.8,407.23,407.23,20204.0,388.3243,388.41,387.8671,387.8671,20204.0
2022-04-19 10:55:00,407.27,407.62,407.17,407.37,22772.0,387.9052,388.2386,387.81,388.0005,22772.0
2022-04-19 11:00:00,407.35,407.42,407.0,407.4,54303.0,387.9814,388.0481,387.6481,388.029,54303.0
2022-04-19 11:05:00,407.43,407.79,407.35,407.58,24013.0,388.0576,388.4005,387.9814,388.2005,24013.0
2022-04-19 11:10:00,407.6,407.65,407.44,407.52,10640.0,388.2195,388.2672,388.0671,388.1433,10640.0
2022-04-19 11:15:00,407.52,408.0,407.4,407.43,23261.0,388.1433,388.6005,388.029,388.0576,23261.0
2022-04-19 11:20:00,407.49,408.02,407.34,408.02,31611.0,388.1148,388.6196,387.9719,388.6196,31611.0
2022-04-19 11:25:00,407.97,407.97,407.64,407.89,53169.0,388.5719,388.5719,388.2576,388.4958,53169.0
2022-04-19 11:30:00,407.87,408.0,407.48,407.56,15537.0,388.4767,388.6005,388.1052,388.1814,15537.0
2022-04-19 11:35:00,407.58,407.99,407.53,407.96,56325.0,388.2005,388.591,388.1529,388.5624,56325.0
2022-04-19 11:40:00,407.88,408.08,407.82,408.0,22897.0,388.4862,388.6767,388.4291,388.6005,22897.0
2022-04-19 11:45:00,407.99,408.02,407.82,407.93,17578.0,388.591,388.6196,388.4291,388.5338,17578.0
2022-04-19 11:50:00,407.98,408.37,407.98,408.25,13909.0,388.5815,388.9529,388.5815,388.8386,13909.0
2022-04-19 11:55:00,408.25,408.25,407.82,407.88,34547.0,388.8386,388.8386,388.4291,388.4862,34547.0
2022-04-19 12:00:00,407.89,407.91,407.59,407.84,17157.0,388.4958,388.5148,388.21,388.4481,17157.0
2022-04-19 12:05:00,407.81,408.0,407.72,408.0,11913.0,388.4196,388.6005,388.3338,388.6005,11913.0
2022-04-19 12:10:00,407.98,408.0,407.78,407.82,11707.0,388.5815,388.6005,388.391,388.4291,11707.0
2022-04-19 12:15:00,407.78,407.9,407.7,407.85,133378.0,388.391,388.5053,388.3148,388.4577,133378.0
2022-04-19 12:20:00,407.87,408.11,407.86,408.07,17724.0,388.4767,388.7053,388.4672,388.6672,17724.0
2022-04-19 12:25:00,408.07,408.14,407.67,407.74,16139.0,388.6672,388.7339,388.2862,388.3529,16139.0
2022-04-19 12:30:00,407.77,407.88,407.62,407.81,24986.0,388.3815,388.4862,388.2386,388.4196,24986.0
2022-04-19 12:35:00,407.86,407.91,407.3,407.33,22595.0,388.4672,388.5148,387.9338,387.9624,22595.0
2022-04-19 12:40:00,407.41,407.62,407.3,407.52,42917.0,388.0386,388.2386,387.9338,388.1433,42917.0
2022-04-19 12:45:00,407.51,407.62,407.39,407.59,14598.0,388.1338,388.2386,388.0195,388.21,14598.0
2022-04-19 12:50:00,407.56,407.87,407.53,407.75,13816.0,388.1814,388.4767,388.1529,388.3624,13816.0
2022-04-19 12:55:00,407.76,407.82,407.54,407.58,17602.0,388.3719,388.4291,388.1624,388.2005,17602.0
2022-04-19 13:00:00,407.58,407.82,407.52,407.69,23421.0,388.2005,388.4291,388.1433,388.3053,23421.0
2022-04-19 13:05:00,407.71,407.8,407.47,407.47,26830.0,388.3243,388.41,388.0957,388.0957,26830.0
2022-04-19 13:10:00,407.48,407.56,407.39,407.55,13419.0,388.1052,388.1814,388.0195,388.1719,13419.0
2022-04-19 13:15:00,407.56,407.72,407.53,407.63,11029.0,388.1814,388.3338,388.1529,388.2481,11029.0
2022-04-19 13:20:00,407.63,407.81,407.53,407.55,11882.0,388.2481,388.4196,388.1529,388.1719,11882.0
2022-04-19 13:25:00,407.52,407.55,406.9,406.94,17556.0,388.1433,388.1719,387.5528,387.5909,17556.0
2022-04-19 13:30:00,406.92,407.44,406.92,407.37,17555.0,387.5719,388.0671,387.5719,388.0005,17555.0
2022-04-19 13:35:00,407.37,407.41,407.3,407.4,16260.0,388.0005,388.0386,387.9338,388.029,16260.0
2022-04-19 13:40:00,407.38,407.42,407.16,407.17,15220.0,388.01,388.0481,387.8005,387.81,15220.0
2022-04-19 13:45:00,407.1,407.59,407.04,407.59,22760.0,387.7433,388.21,387.6862,388.21,22760.0
2022-04-19 13:50:00,407.56,408.0,407.55,407.86,25636.0,388.1814,388.6005,388.1719,388.4672,25636.0
2022-04-19 13:55:00,407.9,408.0,407.71,407.74,21149.0,388.5053,388.6005,388.3243,388.3529,21149.0
2022-04-19 14:00:00,407.69,407.78,407.53,407.63,25046.0,388.3053,388.391,388.1529,388.2481,25046.0
2022-04-19 14:05:00,407.64,407.81,407.37,407.51,22163.0,388.2576,388.4196,388.0005,388.1338,22163.0
2022-04-19 14:10:00,407.52,407.52,406.78,407.1,32197.0,388.1433,388.1433,387.4385,387.7433,32197.0
2022-04-19 14:15:00,407.11,407.11,406.83,406.83,9761.0,387.7528,387.7528,387.4862,387.4862,9761.0
2022-04-19 14:20:00,406.81,407.24,406.7,407.19,25545.0,387.4671,387.8767,387.3623,387.829,25545.0
2022-04-19 14:25:00,407.14,407.25,406.83,407.19,18349.0,387.7814,387.8862,387.4862,387.829,18349.0
2022-04-19 14:30:00,407.18,407.45,407.01,407.09,19007.0,387.8195,388.0767,387.6576,387.7338,19007.0
2022-04-19 14:35:00,407.16,407.64,407.03,407.59,20959.0,387.8005,388.2576,387.6766,388.21,20959.0
2022-04-19 14:40:00,407.58,407.77,407.5,407.68,15581.0,388.2005,388.3815,388.1243,388.2957,15581.0
2022-04-19 14:45:00,407.69,407.73,407.54,407.67,18058.0,388.3053,388.3434,388.1624,388.2862,18058.0
2022-04-19 14:50:00,407.71,408.02,407.58,407.68,39283.0,388.3243,388.6196,388.2005,388.2957,39283.0
2022-04-19 14:55:00,407.7,407.99,407.7,407.99,18267.0,388.3148,388.591,388.3148,388.591,18267.0
2022-04-19 15:00:00,407.91,408.09,407.81,407.84,20178.0,388.5148,388.6862,388.4196,388.4481,20178.0
2022-04-19 15:05:00,407.85,408.28,407.72,408.27,18026.0,388.4577,388.8672,388.3338,388.8577,18026.0
2022-04-19 15:10:00,408.29,409.0,408.13,408.99,43768.0,388.8767,389.553,388.7243,389.5434,43768.0
2022-04-19 15:15:00,408.98,409.26,408.94,409.12,54548.0,389.5339,389.8006,389.4958,389.6673,54548.0
2022-04-19 15:20:00,409.15,409.37,409.01,409.3,29253.0,389.6958,389.9054,389.5625,389.8387,29253.0
2022-04-19 15:25:00,409.29,409.36,409.07,409.13,20370.0,389.8292,389.8959,389.6196,389.6768,20370.0
2022-04-19 15:30:00,409.15,409.55,409.11,409.29,29862.0,389.6958,390.0768,389.6577,389.8292,29862.0
2022-04-19 15:35:00,409.3,409.67,409.2,409.46,42171.0,389.8387,390.1911,389.7435,389.9911,42171.0
2022-04-19 15:40:00,409.47,409.47,408.86,408.96,28590.0,390.0006,390.0006,389.4196,389.5149,28590.0
2022-04-19 15:45:00,408.95,409.01,408.56,408.85,40407.0,389.5053,389.5625,389.1339,389.4101,40407.0
2022-04-19 15:50:00,408.88,409.77,408.88,408.98,73192.0,389.4387,390.2864,389.4387,389.5339,73192.0
2022-04-19 15:55:00,408.95,409.27,408.35,409.03,158824.0,389.5053,389.8101,388.9339,389.5815,158824.0
2022-04-20 09:30:00,410.82,411.39,410.47,410.82,323460.0,391.2864,391.8293,390.9531,391.2864,323460.0
2022-04-20 09:35:00,410.81,411.03,410.45,410.75,70608.0,391.2769,391.4865,390.934,391.2198,70608.0
2022-04-20 09:40:00,410.82,410.83,409.59,409.59,67297.0,391.2864,391.296,390.1149,390.1149,67297.0
2022-04-20 09:45:00,409.65,409.67,408.95,409.1,86303.0,390.1721,390.1911,389.5053,389.6482,86303.0
2022-04-20 09:50:00,409.06,409.4,408.91,409.14,72852.0,389.6101,389.934,389.4673,389.6863,72852.0
2022-04-20 09:55:00,409.1,409.19,408.49,409.06,33452.0,389.6482,389.7339,389.0672,389.6101,33452.0
2022-04-20 10:00:00,409.01,409.46,408.65,408.96,25450.0,389.5625,389.9911,389.2196,389.5149,25450.0
2022-04-20 10:05:00,409.02,409.02,408.48,408.81,21155.0,389.572,389.572,389.0577,389.372,21155.0
2022-04-20 10:10:00,408.91,409.32,408.77,409.18,31976.0,389.4673,389.8578,389.3339,389.7244,31976.0
2022-04-20 10:15:00,409.29,409.59,409.18,409.44,24789.0,389.8292,390.1149,389.7244,389.9721,24789.0
2022-04-20 10:20:00,409.4,409.96,409.21,409.31,25852.0,389.934,390.4673,389.753,389.8482,25852.0
2022-04-20 10:25:00,409.33,409.92,409.21,409.79,23745.0,389.8673,390.4292,389.753,390.3054,23745.0
2022-04-20 10:30:00,409.79,410.23,409.4,410.18,55605.0,390.3054,390.7245,389.934,390.6769,55605.0
2022-04-20 10:35:00,410.17,410.56,410.11,410.37,26176.0,390.6673,391.0388,390.6102,390.8578,26176.0
2022-04-20 10:40:00,410.5,410.81,410.45,410.53,39903.0,390.9817,391.2769,390.934,391.0102,39903.0
2022-04-20 10:45:00,410.55,410.68,410.3,410.55,22011.0,391.0293,391.1531,390.7912,391.0293,22011.0
2022-04-20 10:50:00,410.49,410.99,410.48,410.92,154852.0,390.9721,391.4484,390.9626,391.3817,154852.0
2022-04-20 10:55:00,410.9,411.1,410.67,410.81,21833.0,391.3626,391.5531,391.1436,391.2769,21833.0
2022-04-20 11:00:00,410.81,410.85,409.97,409.97,48607.0,391.2769,391.315,390.4769,390.4769,48607.0
2022-04-20 11:05:00,409.89,410.35,409.85,409.95,22687.0,390.4007,390.8388,390.3626,390.4578,22687.0
2022-04-20 11:10:00,409.87,409.92,409.48,409.71,22938.0,390.3816,390.4292,390.0101,390.2292,22938.0
2022-04-20 11:15:00,409.72,409.72,409.22,409.25,35530.0,390.2387,390.2387,389.7625,389.7911,35530.0
2022-04-20 11:20:00,409.23,409.38,409.12,409.18,40566.0,389.772,389.9149,389.6673,389.7244,40566.0
2022-04-20 11:25:00,409.16,409.63,409.11,409.58,31948.0,389.7054,390.153,389.6577,390.1054,31948.0
2022-04-20 11:30:00,409.59,409.92,409.46,409.67,29326.0,390.1149,390.4292,389.9911,390.1911,29326.0
2022-04-20 11:35:00,409.68,410.2,409.68,409.99,19720.0,390.2006,390.6959,390.2006,390.4959,19720.0
2022-04-20 11:40:00,409.93,410.32,409.93,410.3,9904.0,390.4388,390.8102,390.4388,390.7912,9904.0
2022-04-20 11:45:00,410.33,410.44,409.86,409.92,23704.0,390.8197,390.9245,390.3721,390.4292,23704.0
2022-04-20 11:50:00,409.93,409.99,409.43,409.66,19444.0,390.4388,390.4959,389.9625,390.1816,19444.0
2022-04-20 11:55:00,409.62,410.09,409.61,410.01,12390.0,390.1435,390.5911,390.134,390.5149,12390.0
2022-04-20 12:00:00,410.03,410.13,409.93,410.06,18707.0,390.534,390.6292,390.4388,390.5626,18707.0
2022-04-20 12:05:00,410.11,410.25,409.44,409.64,25099.0,390.6102,390.7435,389.9721,390.1625,25099.0
2022-04-20 12:10:00,409.66,409.66,409.0,409.14,50024.0,390.1816,390.1816,389.553,389.6863,50024.0
2022-04-20 12:15:00,409.13,409.38,409.04,409.28,18264.0,389.6768,389.9149,389.5911,389.8197,18264.0
2022-04-20 12:20:00,409.22,409.29,409.01,409.12,27705.0,389.7625,389.8292,389.5625,389.6673,27705.0
2022-04-20 12:25:00,409.14,409.17,408.87,409.07,23592.0,389.6863,389.7149,389.4292,389.6196,23592.0
2022-04-20 12:30:00,409.09,409.75,409.0,409.71,34580.0,389.6387,390.2673,389.553,390.2292,34580.0
2022-04-20 12:35:00,409.65,410.13,409.65,409.82,18094.0,390.1721,390.6292,390.1721,390.334,18094.0
2022-04-20 12:40:00,409.85,409.96,409.71,409.86,23119.0,390.3626,390.4673,390.2292,390.3721,23119.0
2022-04-20 12:45:00,409.84,410.3,409.84,410.18,32742.0,390.353,390.7912,390.353,390.6769,32742.0
2022-04-20 12:50:00,410.19,410.58,410.19,410.33,26738.0,390.6864,391.0578,390.6864,390.8197,26738.0
2022-04-20 12:55:00,410.36,410.49,410.09,410.21,18375.0,390.8483,390.9721,390.5911,390.7054,18375.0
2022-04-20 13:00:00,410.26,410.65,410.22,410.52,43367.0,390.7531,391.1245,390.715,391.0007,43367.0
2022-04-20 13:05:00,410.53,410.62,409.86,410.09,46353.0,391.0102,391.0959,390.3721,390.5911,46353.0
2022-04-20 13:10:00,410.08,410.73,410.05,410.58,27395.0,390.5816,391.2007,390.553,391.0578,27395.0
2022-04-20 13:15:00,410.51,410.8,410.09,410.21,36028.0,390.9912,391.2674,390.5911,390.7054,36028.0
2022-04-20 13:20:00,410.2,410.33,410.07,410.27,18611.0,390.6959,390.8197,390.5721,390.7626,18611.0
2022-04-20 13:25:00,410.3,410.31,410.0,410.12,23026.0,390.7912,390.8007,390.5054,390.6197,23026.0
2022-04-20 13:30:00,410.1,410.31,409.93,410.15,17759.0,390.6007,390.8007,390.4388,390.6483,17759.0
2022-04-20 13:35:00,410.18,410.41,410.18,410.32,13454.0,390.6769,390.8959,390.6769,390.8102,13454.0
2022-04-20 13:40:00,410.29,410.81,410.29,410.76,36130.0,390.7816,391.2769,390.7816,391.2293,36130.0
2022-04-20 13:45:00,410.79,411.08,410.46,410.46,32412.0,391.2579,391.5341,390.9436,390.9436,32412.0
2022-04-20 13:50:00,410.46,410.51,410.23,410.25,14918.0,390.9436,390.9912,390.7245,390.7435,14918.0
2022-04-20 13:55:00,410.23,410.57,410.16,410.53,16197.0,390.7245,391.0483,390.6578,391.0102,16197.0
2022-04-20 14:00:00,410.51,410.77,410.3,410.58,42226.0,390.9912,391.2388,390.7912,391.0578,42226.0
2022-04-20 14:05:00,410.61,410.63,410.34,410.46,13490.0,391.0864,391.1055,390.8293,390.9436,13490.0
2022-04-20 14:10:00,410.46,410.51,410.06,410.08,26684.0,390.9436,390.9912,390.5626,390.5816,26684.0
2022-04-20 14:15:00,410.08,410.25,409.61,409.65,32387.0,390.5816,390.7435,390.134,390.1721,32387.0
2022-04-20 14:20:00,409.65,409.74,409.51,409.62,26721.0,390.1721,390.2578,390.0387,390.1435,26721.0
2022-04-20 14:25:00,409.62,409.64,409.38,409.42,22117.0,390.1435,390.1625,389.9149,389.953,22117.0
2022-04-20 14:30:00,409.43,409.47,409.22,409.26,15431.0,389.9625,390.0006,389.7625,389.8006,15431.0
2022-04-20 14:35:00,409.24,409.24,408.7,408.86,36735.0,389.7816,389.7816,389.2672,389.4196,36735.0
2022-04-20 14:40:00,408.8,408.93,408.63,408.73,22976.0,389.3625,389.4863,389.2006,389.2958,22976.0
2022-04-20 14:45:00,408.68,409.04,408.56,408.86,52602.0,389.2482,389.5911,389.1339,389.4196,52602.0
2022-04-20 14:50:00,408.83,408.83,407.87,407.9,45616.0,389.3911,389.3911,388.4767,388.5053,45616.0
2022-04-20 14:55:00,407.87,408.2,407.67,408.14,35078.0,388.4767,388.791,388.2862,388.7339,35078.0
2022-04-20 15:00:00,408.12,408.82,408.07,408.71,57013.0,388.7148,389.3815,388.6672,389.2768,57013.0
2022-04-20 15:05:00,408.66,408.79,408.39,408.75,54215.0,389.2291,389.353,388.972,389.3149,54215.0
2022-04-20 15:10:00,408.75,409.4,408.58,409.29,78885.0,389.3149,389.934,389.1529,389.8292,78885.0
2022-04-20 15:15:00,409.26,409.47,409.05,409.23,24239.0,389.8006,390.0006,389.6006,389.772,24239.0
2022-04-20 15:20:00,409.2,409.42,409.1,409.35,18795.0,389.7435,389.953,389.6482,389.8863,18795.0
2022-04-20 15:25:00,409.35,409.85,409.31,409.49,28878.0,389.8863,390.3626,389.8482,390.0197,28878.0
2022-04-20 15:30:00,409.5,409.61,408.93,408.94,67332.0,390.0292,390.134,389.4863,389.4958,67332.0
2022-04-20 15:35:00,409.01,409.5,408.86,409.33,93103.0,389.5625,390.0292,389.4196,389.8673,93103.0
2022-04-20 15:40:00,409.29,409.61,409.29,409.57,27746.0,389.8292,390.134,389.8292,390.0959,27746.0
2022-04-20 15:45:00,409.61,410.31,409.54,409.91,82737.0,390.134,390.8007,390.0673,390.4197,82737.0
2022-04-20 15:50:00,409.9,410.17,408.8,408.92,90283.0,390.4102,390.6673,389.3625,389.4768,90283.0
2022-04-20 15:55:00,408.92,409.03,408.52,408.74,195008.0,389.4768,389.5815,389.0958,389.3053,195008.0
2022-04-21 09:30:00,412.38,413.48,412.31,413.39,142747.0,392.7723,393.82,392.7056,393.7342,142747.0
2022-04-21 09:35:00,413.42,413.6,412.46,412.77,36289.0,393.7628,393.9343,392.8485,393.1437,36289.0
2022-04-21 09:40:00,412.83,413.13,412.67,413.08,23891.0,393.2009,393.4866,393.0485,393.439,23891.0
2022-04-21 09:45:00,412.97,413.37,412.7,413.37,30503.0,393.3342,393.7152,393.077,393.7152,30503.0
2022-04-21 09:50:00,413.38,413.68,412.91,413.09,46091.0,393.7247,394.0104,393.2771,393.4485,46091.0
2022-04-21 09:55:00,413.09,413.38,413.05,413.06,236893.0,393.4485,393.7247,393.4104,393.4199,236893.0
2022-04-21 10:00:00,413.12,413.13,412.73,413.08,42726.0,393.4771,393.4866,393.1056,393.439,42726.0
2022-04-21 10:05:00,412.92,412.98,412.23,412.42,46144.0,393.2866,393.3437,392.6294,392.8104,46144.0
2022-04-21 10:10:00,412.37,412.69,412.12,412.36,25714.0,392.7627,393.0675,392.5246,392.7532,25714.0
2022-04-21 10:15:00,412.27,412.63,411.95,411.95,26971.0,392.6675,393.0104,392.3627,392.3627,26971.0
2022-04-21 10:20:00,411.94,412.24,411.7,411.96,22361.0,392.3532,392.6389,392.1246,392.3722,22361.0
2022-04-21 10:25:00,411.93,412.57,411.72,412.46,39954.0,392.3437,392.9532,392.1436,392.8485,39954.0
2022-04-21 10:30:00,412.4,412.59,412.32,412.56,17039.0,392.7913,392.9723,392.7151,392.9437,17039.0
2022-04-21 10:35:00,412.61,412.69,411.97,412.1,29967.0,392.9913,393.0675,392.3818,392.5056,29967.0
2022-04-21 10:40:00,412.19,412.19,411.63,411.81,27258.0,392.5913,392.5913,392.0579,392.2294,27258.0
2022-04-21 10:45:00,411.85,411.87,411.0,411.1,34319.0,392.2675,392.2865,391.4579,391.5531,34319.0
2022-04-21 10:50:00,411.1,411.35,410.84,411.03,23603.0,391.5531,391.7912,391.3055,391.4865,23603.0
2022-04-21 10:55:00,410.97,411.27,410.86,411.19,33975.0,391.4293,391.715,391.3245,391.6388,33975.0
2022-04-21 11:00:00,411.17,411.46,410.99,411.32,29528.0,391.6198,391.896,391.4484,391.7627,29528.0
2022-04-21 11:05:00,411.38,411.43,410.81,410.97,13167.0,391.8198,391.8674,391.2769,391.4293,13167.0
2022-04-21 11:10:00,411.08,411.43,410.98,411.21,9343.0,391.5341,391.8674,391.4388,391.6579,9343.0
2022-04-21 11:15:00,411.13,411.27,410.65,411.09,15046.0,391.5817,391.715,391.1245,391.5436,15046.0
2022-04-21 11:20:00,411.09,411.14,410.35,410.8,17984.0,391.5436,391.5912,390.8388,391.2674,17984.0
2022-04-21 11:25:00,410.79,411.25,410.49,410.62,20148.0,391.2579,391.696,390.9721,391.0959,20148.0
2022-04-21 11:30:00,410.58,410.67,409.92,410.18,28321.0,391.0578,391.1436,390.4292,390.6769,28321.0
2022-04-21 11:35:00,410.27,410.38,409.89,409.93,19445.0,390.7626,390.8674,390.4007,390.4388,19445.0
2022-04-21 11:40:00,409.97,409.97,409.42,409.49,23961.0,390.4769,390.4769,389.953,390.0197,23961.0
2022-04-21 11:45:00,409.45,409.6,409.34,409.48,12477.0,389.9816,390.1244,389.8768,390.0101,12477.0
2022-04-21 11:50:00,409.48,409.7,409.25,409.43,20522.0,390.0101,390.2197,389.7911,389.9625,20522.0
2022-04-21 11:55:00,409.43,409.46,408.77,408.78,40580.0,389.9625,389.9911,389.3339,389.3434,40580.0
2022-04-21 12:00:00,408.79,409.09,408.26,408.37,37336.0,389.353,389.6387,388.8482,388.9529,37336.0
2022-04-21 12:05:00,408.24,408.76,408.16,408.26,17582.0,388.8291,389.3244,388.7529,388.8482,17582.0
2022-04-21 12:10:00,408.26,408.49,407.94,408.2,26814.0,388.8482,389.0672,388.5434,388.791,26814.0
2022-04-21 12:15:00,408.15,408.47,408.07,408.44,14206.0,388.7434,389.0482,388.6672,389.0196,14206.0
2022-04-21 12:20:00,408.49,408.56,407.83,407.83,17672.0,389.0672,389.1339,388.4386,388.4386,17672.0
2022-04-21 12:25:00,407.82,408.23,407.69,407.81,17552.0,388.4291,388.8196,388.3053,388.4196,17552.0
2022-04-21 12:30:00,407.82,408.38,407.68,408.23,18657.0,388.4291,388.9625,388.2957,388.8196,18657.0
2022-04-21 12:35:00,408.21,408.51,407.88,408.04,15334.0,388.8005,389.0863,388.4862,388.6386,15334.0
2022-04-21 12:40:00,408.02,408.32,407.85,408.06,13032.0,388.6196,388.9053,388.4577,388.6577,13032.0
2022-04-21 12:45:00,408.1,408.25,407.5,407.61,20278.0,388.6958,388.8386,388.1243,388.2291,20278.0
2022-04-21 12:50:00,407.56,407.56,406.9,406.99,25380.0,388.1814,388.1814,387.5528,387.6385,25380.0
2022-04-21 12:55:00,406.95,407.34,406.92,406.92,15442.0,387.6004,387.9719,387.5719,387.5719,15442.0
2022-04-21 13:00:00,406.89,407.04,406.32,406.52,49554.0,387.5433,387.6862,387.0004,387.1909,49554.0
2022-04-21 13:05:00,406.53,406.55,406.33,406.45,13135.0,387.2004,387.2195,387.0099,387.1242,13135.0
2022-04-21 13:10:00,406.45,406.77,406.32,406.62,15376.0,387.1242,387.429,387.0004,387.2861,15376.0
2022-04-21 13:15:00,406.58,406.73,405.8,405.87,17041.0,387.248,387.3909,386.5051,386.5718,17041.0
2022-04-21 13:20:00,405.85,407.29,405.84,406.91,24217.0,386.5527,387.9243,386.5432,387.5623,24217.0
2022-04-21 13:25:00,406.88,407.54,406.51,407.45,27282.0,387.5338,388.1624,387.1814,388.0767,27282.0
2022-04-21 13:30:00,407.47,407.79,407.16,407.16,15885.0,388.0957,388.4005,387.8005,387.8005,15885.0
2022-04-21 13:35:00,407.02,407.02,406.3,406.56,27914.0,387.6671,387.6671,386.9814,387.229,27914.0
2022-04-21 13:40:00,406.48,406.96,406.14,406.47,19651.0,387.1528,387.61,386.829,387.1433,19651.0
2022-04-21 13:45:00,406.41,407.28,406.25,406.83,32802.0,387.0861,387.9148,386.9337,387.4862,32802.0
2022-04-21 13:50:00,406.79,406.84,406.35,406.36,26756.0,387.4481,387.4957,387.029,387.0385,26756.0
2022-04-21 13:55:00,406.45,406.53,405.94,406.08,21423.0,387.1242,387.2004,386.6385,386.7718,21423.0
2022-04-21 14:00:00,405.95,405.95,404.99,405.02,36349.0,386.648,386.648,385.7336,385.7622,36349.0
2022-04-21 14:05:00,404.95,405.29,404.94,405.28,30012.0,385.6955,386.0194,385.686,386.0098,30012.0
2022-04-21 14:10:00,405.21,405.36,404.95,404.99,34628.0,385.9432,386.086,385.6955,385.7336,34628.0
2022-04-21 14:15:00,405.0,405.29,404.79,405.06,38344.0,385.7432,386.0194,385.5431,385.8003,38344.0
2022-04-21 14:20:00,405.06,405.64,404.87,404.87,63933.0,385.8003,386.3527,385.6193,385.6193,63933.0
2022-04-21 14:25:00,404.88,405.41,404.88,405.13,20812.0,385.6289,386.1337,385.6289,385.867,20812.0
2022-04-21 14:30:00,405.09,405.76,404.81,405.62,24743.0,385.8289,386.467,385.5622,386.3337,24743.0
2022-04-21 14:35:00,405.59,406.22,405.21,405.26,28025.0,386.3051,386.9052,385.9432,385.9908,28025.0
2022-04-21 14:40:00,405.3,405.39,404.48,404.5,40928.0,386.0289,386.1146,385.2479,385.2669,40928.0
2022-04-21 14:45:00,404.51,404.56,403.97,404.04,35954.0,385.2765,385.3241,384.7621,384.8288,35954.0
2022-04-21 14:50:00,404.08,404.16,403.9,403.97,58865.0,384.8669,384.9431,384.6955,384.7621,58865.0
2022-04-21 14:55:00,403.86,403.98,403.47,403.75,40235.0,384.6574,384.7717,384.2859,384.5526,40235.0
2022-04-21 15:00:00,403.74,403.74,402.9,402.96,19815.0,384.5431,384.5431,383.743,383.8002,19815.0
2022-04-21 15:05:00,403.03,403.37,402.69,402.7,272072.0,383.8668,384.1907,383.543,383.5525,272072.0
2022-04-21 15:10:00,402.68,402.9,402.54,402.89,29153.0,383.5335,383.743,383.4001,383.7335,29153.0
2022-04-21 15:15:00,402.94,403.29,402.51,403.02,55633.0,383.7811,384.1145,383.3716,383.8573,55633.0
2022-04-21 15:20:00,403.01,403.55,402.69,403.53,45196.0,383.8478,384.3621,383.543,384.3431,45196.0
2022-04-21 15:25:00,403.4,404.21,402.91,404.05,56207.0,384.2192,384.9907,383.7525,384.8383,56207.0
2022-04-21 15:30:00,403.96,404.02,402.9,402.9,39991.0,384.7526,384.8098,383.743,383.743,39991.0
2022-04-21 15:35:00,402.89,402.89,402.19,402.6,43627.0,383.7335,383.7335,383.0668,383.4573,43627.0
2022-04-21 15:40:00,402.66,403.29,402.56,403.07,44015.0,383.5144,384.1145,383.4192,383.9049,44015.0
2022-04-21 15:45:00,403.06,403.19,401.84,401.84,51831.0,383.8954,384.0192,382.7334,382.7334,51831.0
2022-04-21 15:50:00,401.81,403.57,401.8,403.21,84337.0,382.7048,384.3812,382.6953,384.0383,84337.0
2022-04-21 15:55:00,403.25,403.26,402.44,402.62,153198.0,384.0764,384.0859,383.3049,383.4763,153198.0
2022-04-22 09:30:00,401.56,401.89,401.12,401.5,128005.0,382.4667,382.781,382.0476,382.4096,128005.0
2022-04-22 09:35:00,401.43,401.43,400.02,400.02,66799.0,382.3429,382.3429,381.0,381.0,66799.0
2022-04-22 09:40:00,400.01,400.2,398.84,399.09,114566.0,380.9904,381.1714,379.8761,380.1142,114566.0
2022-04-22 09:45:00,399.09,400.03,398.92,400.03,63287.0,380.1142,381.0095,379.9523,381.0095,63287.0
2022-04-22 09:50:00,400.01,400.57,399.65,400.02,51503.0,380.9904,381.5238,380.6475,381.0,51503.0
2022-04-22 09:55:00,399.96,400.09,399.0,399.19,44277.0,380.9428,381.0666,380.0284,380.2094,44277.0
2022-04-22 10:00:00,399.12,400.27,399.03,399.26,53491.0,380.1427,381.2381,380.057,380.2761,53491.0
2022-04-22 10:05:00,399.31,400.73,399.24,400.37,60794.0,380.3237,381.6762,380.257,381.3333,60794.0
2022-04-22 10:10:00,400.36,400.36,399.34,399.41,28246.0,381.3238,381.3238,380.3523,380.419,28246.0
2022-04-22 10:15:00,399.44,399.51,398.69,398.78,55108.0,380.4475,380.5142,379.7332,379.8189,55108.0
2022-04-22 10:20:00,398.66,398.66,398.04,398.29,47898.0,379.7046,379.7046,379.1141,379.3522,47898.0
2022-04-22 10:25:00,398.21,398.43,397.86,397.97,57111.0,379.276,379.4856,378.9427,379.0474,57111.0
2022-04-22 10:30:00,397.97,398.49,397.78,398.48,62508.0,379.0474,379.5427,378.8665,379.5332,62508.0
2022-04-22 10:35:00,398.47,399.02,398.02,398.08,46727.0,379.5236,380.0475,379.095,379.1522,46727.0
2022-04-22 10:40:00,398.03,398.15,397.51,397.85,47204.0,379.1046,379.2189,378.6093,378.9331,47204.0
2022-04-22 10:45:00,397.85,398.29,397.72,397.87,29312.0,378.9331,379.3522,378.8093,378.9522,29312.0
2022-04-22 10:50:00,397.8,397.84,397.35,397.39,27332.0,378.8855,378.9236,378.4569,378.495,27332.0
2022-04-22 10:55:00,397.41,397.88,397.27,397.42,21950.0,378.5141,378.9617,378.3807,378.5236,21950.0
2022-04-22 11:00:00,397.39,397.85,397.05,397.22,42061.0,378.495,378.9331,378.1712,378.3331,42061.0
2022-04-22 11:05:00,397.24,398.47,397.09,398.44,58423.0,378.3521,379.5236,378.2093,379.4951,58423.0
2022-04-22 11:10:00,398.41,398.41,397.79,398.08,23050.0,379.4665,379.4665,378.876,379.1522,23050.0
2022-04-22 11:15:00,398.09,398.33,397.71,397.95,45141.0,379.1617,379.3903,378.7998,379.0284,45141.0
2022-04-22 11:20:00,397.97,398.38,397.82,397.85,19861.0,379.0474,379.4379,378.9046,378.9331,19861.0
2022-04-22 11:25:00,397.84,397.98,397.64,397.72,17044.0,378.9236,379.0569,378.7331,378.8093,17044.0
2022-04-22 11:30:00,397.74,397.96,397.18,397.29,52032.0,378.8284,379.0379,378.295,378.3998,52032.0
2022-04-22 11:35:00,397.25,397.33,396.81,396.88,44444.0,378.3617,378.4379,377.9426,378.0093,44444.0
2022-04-22 11:40:00,396.94,396.97,396.1,396.1,46884.0,378.0664,378.095,377.2663,377.2663,46884.0
2022-04-22 11:45:00,396.1,396.46,396.07,396.14,37083.0,377.2663,377.6092,377.2378,377.3044,37083.0
2022-04-22 11:50:00,396.09,396.26,395.7,395.77,34668.0,377.2568,377.4187,376.8854,376.952,34668.0
2022-04-22 11:55:00,395.7,395.88,395.6,395.61,30352.0,376.8854,377.0568,376.7901,376.7996,30352.0
2022-04-22 12:00:00,395.6,395.68,395.34,395.57,28087.0,376.7901,376.8663,376.5425,376.7615,28087.0
2022-04-22 12:05:00,395.55,395.82,395.31,395.39,46944.0,376.7425,376.9997,376.5139,376.5901,46944.0
2022-04-22 12:10:00,395.41,395.72,395.17,395.67,44540.0,376.6091,376.9044,376.3806,376.8568,44540.0
2022-04-22 12:15:00,395.67,395.84,395.44,395.69,31013.0,376.8568,377.0187,376.6377,376.8758,31013.0
2022-04-22 12:20:00,395.73,396.07,395.67,396.06,45542.0,376.9139,377.2378,376.8568,377.2282,45542.0
2022-04-22 12:25:00,396.1,396.47,395.97,396.1,64160.0,377.2663,377.6187,377.1425,377.2663,64160.0
2022-04-22 12:30:00,396.03,396.66,396.03,396.56,38344.0,377.1997,377.7997,377.1997,377.7045,38344.0
2022-04-22 12:35:00,396.57,396.98,396.36,396.39,25190.0,377.714,378.1045,377.514,377.5425,25190.0
2022-04-22 12:40:00,396.45,396.5,396.11,396.39,29287.0,377.5997,377.6473,377.2759,377.5425,29287.0
2022-04-22 12:45:00,396.38,396.58,396.23,396.44,29950.0,377.533,377.7235,377.3902,377.5902,29950.0
2022-04-22 12:50:00,396.35,396.44,395.62,395.62,42480.0,377.5045,377.5902,376.8092,376.8092,42480.0
2022-04-22 12:55:00,395.68,395.85,395.58,395.59,17192.0,376.8663,377.0282,376.7711,376.7806,17192.0
2022-04-22 13:00:00,395.65,395.72,395.11,395.2,29432.0,376.8377,376.9044,376.3234,376.4091,29432.0
2022-04-22 13:05:00,395.22,395.64,395.19,395.49,21754.0,376.4282,376.8282,376.3996,376.6853,21754.0
2022-04-22 13:10:00,395.45,395.79,395.42,395.7,23522.0,376.6472,376.9711,376.6187,376.8854,23522.0
2022-04-22 13:15:00,395.6,395.93,395.53,395.62,27996.0,376.7901,377.1044,376.7234,376.8092,27996.0
2022-04-22 13:20:00,395.6,395.6,394.85,394.97,57663.0,376.7901,376.7901,376.0758,376.1901,57663.0
2022-04-22 13:25:00,394.94,395.46,394.91,395.31,39458.0,376.1615,376.6568,376.1329,376.5139,39458.0
2022-04-22 13:30:00,395.31,395.42,395.14,395.15,20446.0,376.5139,376.6187,376.352,376.3615,20446.0
2022-04-22 13:35:00,395.11,395.12,394.82,394.83,27210.0,376.3234,376.3329,376.0472,376.0567,27210.0
2022-04-22 13:40:00,394.81,395.05,394.49,395.04,38650.0,376.0377,376.2663,375.7329,376.2567,38650.0
2022-04-22 13:45:00,394.96,395.11,394.79,394.83,16343.0,376.1805,376.3234,376.0186,376.0567,16343.0
2022-04-22 13:50:00,394.8,394.81,394.29,394.3,20373.0,376.0282,376.0377,375.5424,375.5519,20373.0
2022-04-22 13:55:00,394.31,394.44,394.12,394.13,35821.0,375.5614,375.6853,375.3805,375.39,35821.0
2022-04-22 14:00:00,394.07,394.2,393.74,393.79,48827.0,375.3329,375.4567,375.0186,375.0662,48827.0
2022-04-22 14:05:00,393.78,394.14,393.78,393.88,29170.0,375.0566,375.3995,375.0566,375.1519,29170.0
2022-04-22 14:10:00,393.85,394.07,393.77,393.89,19765.0,375.1233,375.3329,375.0471,375.1614,19765.0
2022-04-22 14:15:00,393.91,394.98,393.78,394.91,40595.0,375.1805,376.1996,375.0566,376.1329,40595.0
2022-04-22 14:20:00,394.9,395.26,394.48,394.62,59512.0,376.1234,376.4663,375.7234,375.8567,59512.0
2022-04-22 14:25:00,394.62,394.62,394.2,394.2,50431.0,375.8567,375.8567,375.4567,375.4567,50431.0
2022-04-22 14:30:00,394.24,394.51,393.59,393.59,38231.0,375.4948,375.7519,374.8757,374.8757,38231.0
2022-04-22 14:35:00,393.55,393.68,393.38,393.51,20809.0,374.8376,374.9614,374.6757,374.7995,20809.0
2022-04-22 14:40:00,393.49,393.9,393.48,393.7,35913.0,374.7804,375.1709,374.7709,374.9805,35913.0
2022-04-22 14:45:00,393.75,393.75,393.29,393.44,40225.0,375.0281,375.0281,374.5899,374.7328,40225.0
2022-04-22 14:50:00,393.44,393.47,392.75,392.75,68572.0,374.7328,374.7614,374.0756,374.0756,68572.0
2022-04-22 14:55:00,392.79,392.93,392.34,392.93,48993.0,374.1137,374.2471,373.6851,374.2471,48993.0
2022-04-22 15:00:00,392.94,393.0,392.41,392.61,58871.0,374.2566,374.3137,373.7518,373.9423,58871.0
2022-04-22 15:05:00,392.6,393.03,392.48,392.54,56440.0,373.9328,374.3423,373.8185,373.8756,56440.0
2022-04-22 15:10:00,392.58,394.3,392.27,394.06,79713.0,373.9137,375.5519,373.6184,375.3233,79713.0
2022-04-22 15:15:00,393.98,394.73,393.71,394.51,59890.0,375.2471,375.9615,374.99,375.7519,59890.0
2022-04-22 15:20:00,394.45,394.68,393.56,393.66,51642.0,375.6948,375.9139,374.8471,374.9424,51642.0
2022-04-22 15:25:00,393.69,394.22,393.69,393.94,41160.0,374.9709,375.4757,374.9709,375.209,41160.0
2022-04-22 15:30:00,393.97,395.46,393.93,395.34,75086.0,375.2376,376.6568,375.1995,376.5425,75086.0
2022-04-22 15:35:00,395.32,395.62,394.81,395.05,79483.0,376.5234,376.8092,376.0377,376.2663,79483.0
2022-04-22 15:40:00,395.05,395.48,394.14,394.33,83390.0,376.2663,376.6758,375.3995,375.5805,83390.0
2022-04-22 15:45:00,394.3,394.31,392.97,393.01,70991.0,375.5519,375.5614,374.2852,374.3233,70991.0
2022-04-22 15:50:00,393.04,393.07,391.66,392.04,147833.0,374.3518,374.3804,373.0374,373.3994,147833.0
2022-04-22 15:55:00,391.99,392.21,391.1,391.66,276836.0,373.3518,373.5613,372.5041,373.0374,276836.0
2022-04-25 09:30:00,389.42,389.6,387.74,388.01,368532.0,370.904,371.0754,369.3038,369.561,368532.0
2022-04-25 09:35:00,388.07,389.58,388.04,388.49,102323.0,369.6181,371.0563,369.5896,370.0182,102323.0
2022-04-25 09:40:00,388.38,389.04,387.67,387.7,72139.0,369.9134,370.542,369.2372,369.2657,72139.0
2022-04-25 09:45:00,387.72,388.51,387.34,388.23,91944.0,369.2848,370.0372,368.9229,369.7705,91944.0
2022-04-25 09:50:00,388.3,389.05,387.41,387.42,59386.0,369.8372,370.5515,368.9895,368.9991,59386.0
2022-04-25 09:55:00,387.41,388.09,386.31,386.31,73915.0,368.9895,369.6372,367.9418,367.9418,73915.0
2022-04-25 10:00:00,386.31,386.88,386.21,386.39,80195.0,367.9418,368.4847,367.8466,368.018,80195.0
2022-04-25 10:05:00,386.33,387.45,386.03,387.06,84730.0,367.9609,369.0276,367.6751,368.6562,84730.0
2022-04-25 10:10:00,387.11,387.65,386.52,386.82,74253.0,368.7038,369.2181,368.1418,368.4276,74253.0
2022-04-25 10:15:00,386.89,387.38,386.58,387.38,72388.0,368.4943,368.961,368.199,368.961,72388.0
2022-04-25 10:20:00,387.41,388.17,386.36,388.14,86380.0,368.9895,369.7134,367.9895,369.6848,86380.0
2022-04-25 10:25:00,388.18,388.82,388.18,388.47,75158.0,369.7229,370.3325,369.7229,369.9991,75158.0
2022-04-25 10:30:00,388.47,389.9,388.47,389.78,86376.0,369.9991,371.3611,369.9991,371.2468,86376.0
2022-04-25 10:35:00,389.78,390.09,388.8,388.8,66862.0,371.2468,371.5421,370.3134,370.3134,66862.0
2022-04-25 10:40:00,388.85,388.93,387.84,388.2,75062.0,370.3611,370.4373,369.3991,369.742,75062.0
2022-04-25 10:45:00,388.14,389.13,388.0,389.13,47917.0,369.6848,370.6277,369.5515,370.6277,47917.0
2022-04-25 10:50:00,389.01,389.05,387.34,387.54,43548.0,370.5135,370.5515,368.9229,369.1133,43548.0
2022-04-25 10:55:00,387.57,387.66,386.61,386.69,225096.0,369.1419,369.2276,368.2276,368.3038,225096.0
2022-04-25 11:00:00,386.71,387.23,386.51,387.03,54375.0,368.3228,368.8181,368.1323,368.6276,54375.0
2022-04-25 11:05:00,387.02,387.11,386.53,386.63,58377.0,368.6181,368.7038,368.1514,368.2466,58377.0
2022-04-25 11:10:00,386.56,387.68,386.29,386.97,80330.0,368.1799,369.2467,367.9228,368.5704,80330.0
2022-04-25 11:15:00,386.91,386.91,386.01,386.76,44207.0,368.5133,368.5133,367.6561,368.3704,44207.0
2022-04-25 11:20:00,386.66,387.42,386.66,387.3,47572.0,368.2752,368.9991,368.2752,368.8848,47572.0
2022-04-25 11:25:00,387.25,388.07,386.59,386.72,62834.0,368.8371,369.6181,368.2085,368.3323,62834.0
2022-04-25 11:30:00,386.79,386.89,385.92,386.58,110086.0,368.399,368.4943,367.5704,368.199,110086.0
2022-04-25 11:35:00,386.69,387.62,386.15,386.45,52065.0,368.3038,369.1895,367.7894,368.0752,52065.0
2022-04-25 11:40:00,386.42,386.59,385.92,385.93,268103.0,368.0466,368.2085,367.5704,367.5799,268103.0
2022-04-25 11:45:00,385.92,385.92,385.06,385.08,107540.0,367.5704,367.5704,366.7513,366.7703,107540.0
2022-04-25 11:50:00,385.07,385.56,385.0,385.31,82125.0,366.7608,367.2275,366.6941,366.9894,82125.0
2022-04-25 11:55:00,385.24,385.95,385.17,385.82,65398.0,366.9227,367.5989,366.856,367.4751,65398.0
2022-04-25 12:00:00,385.89,385.89,385.31,385.89,43245.0,367.5418,367.5418,366.9894,367.5418,43245.0
2022-04-25 12:05:00,385.85,387.56,385.82,387.12,71910.0,367.5037,369.1324,367.4751,368.7133,71910.0
2022-04-25 12:10:00,387.08,387.7,386.88,387.15,45344.0,368.6752,369.2657,368.4847,368.7419,45344.0
2022-04-25 12:15:00,387.15,387.68,386.72,386.85,26291.0,368.7419,369.2467,368.3323,368.4562,26291.0
2022-04-25 12:20:00,386.9,388.13,386.9,388.07,30778.0,368.5038,369.6753,368.5038,369.6181,30778.0
2022-04-25 12:25:00,388.15,388.52,387.56,387.63,41336.0,369.6943,370.0467,369.1324,369.1991,41336.0
2022-04-25 12:30:00,387.66,388.44,387.38,388.1,25103.0,369.2276,369.9706,368.961,369.6467,25103.0
2022-04-25 12:35:00,388.1,388.82,388.04,388.13,38595.0,369.6467,370.3325,369.5896,369.6753,38595.0
2022-04-25 12:40:00,388.16,388.21,387.57,387.6,31655.0,369.7039,369.7515,369.1419,369.1705,31655.0
2022-04-25 12:45:00,387.61,389.0,387.6,388.86,50311.0,369.18,370.5039,369.1705,370.3706,50311.0
2022-04-25 12:50:00,388.86,389.05,387.92,387.93,33776.0,370.3706,370.5515,369.4753,369.4848,33776.0
2022-04-25 12:55:00,387.92,388.08,387.56,387.94,26992.0,369.4753,369.6277,369.1324,369.4943,26992.0
2022-04-25 13:00:00,388.0,388.27,386.98,387.16,41206.0,369.5515,369.8086,368.58,368.7514,41206.0
2022-04-25 13:05:00,387.23,388.29,387.06,388.27,29642.0,368.8181,369.8277,368.6562,369.8086,29642.0
2022-04-25 13:10:00,388.42,389.12,388.27,388.8,52177.0,369.9515,370.6182,369.8086,370.3134,52177.0
2022-04-25 13:15:00,388.99,389.52,388.69,388.96,54983.0,370.4944,370.9992,370.2087,370.4658,54983.0
2022-04-25 13:20:00,389.01,389.1,388.66,389.0,93704.0,370.5135,370.5992,370.1801,370.5039,93704.0
2022-04-25 13:25:00,389.09,389.3,388.21,388.82,45023.0,370.5896,370.7897,369.7515,370.3325,45023.0
2022-04-25 13:30:00,388.85,389.45,388.18,388.39,55348.0,370.3611,370.9325,369.7229,369.9229,55348.0
2022-04-25 13:35:00,388.27,388.4,387.9,388.02,104603.0,369.8086,369.9325,369.4562,369.5705,104603.0
2022-04-25 13:40:00,388.17,389.07,388.11,388.57,28409.0,369.7134,370.5706,369.6562,370.0944,28409.0
2022-04-25 13:45:00,388.71,388.79,388.0,388.79,36320.0,370.2277,370.3039,369.5515,370.3039,36320.0
2022-04-25 13:50:00,388.69,388.95,387.89,388.64,69994.0,370.2087,370.4563,369.4467,370.161,69994.0
2022-04-25 13:55:00,388.63,388.66,388.04,388.32,43408.0,370.1515,370.1801,369.5896,369.8563,43408.0
2022-04-25 14:00:00,388.35,388.52,387.68,387.75,37321.0,369.8848,370.0467,369.2467,369.3134,37321.0
2022-04-25 14:05:00,387.8,389.26,387.75,389.05,27388.0,369.361,370.7516,369.3134,370.5515,27388.0
2022-04-25 14:10:00,389.17,389.46,388.51,389.21,54621.0,370.6658,370.9421,370.0372,370.7039,54621.0
2022-04-25 14:15:00,389.24,390.06,389.19,389.77,60973.0,370.7325,371.5135,370.6849,371.2373,60973.0
2022-04-25 14:20:00,389.84,390.61,389.57,390.51,46421.0,371.304,372.0374,371.0468,371.9421,46421.0
2022-04-25 14:25:00,390.54,391.18,390.34,391.16,87145.0,371.9707,372.5803,371.7802,372.5612,87145.0
2022-04-25 14:30:00,391.23,391.4,390.95,391.23,37810.0,372.6279,372.7898,372.3612,372.6279,37810.0
2022-04-25 14:35:00,391.28,391.38,390.7,390.72,45217.0,372.6755,372.7708,372.1231,372.1421,45217.0
2022-04-25 14:40:00,390.67,391.06,390.49,390.64,57388.0,372.0945,372.466,371.9231,372.0659,57388.0
2022-04-25 14:45:00,390.62,391.83,390.43,391.79,56413.0,372.0469,373.1994,371.8659,373.1613,56413.0
2022-04-25 14:50:00,391.78,392.26,391.54,392.19,46125.0,373.1517,373.6089,372.9232,373.5422,46125.0
2022-04-25 14:55:00,392.25,392.25,391.08,391.08,71306.0,373.5994,373.5994,372.485,372.485,71306.0
2022-04-25 15:00:00,391.11,391.29,389.83,390.17,59410.0,372.5136,372.685,371.2945,371.6183,59410.0
2022-04-25 15:05:00,390.09,390.26,389.6,390.09,87096.0,371.5421,371.704,371.0754,371.5421,87096.0
2022-04-25 15:10:00,390.0,390.58,390.0,390.58,55250.0,371.4564,372.0088,371.4564,372.0088,55250.0
2022-04-25 15:15:00,390.68,391.6,390.59,391.53,43041.0,372.104,372.9803,372.0183,372.9136,43041.0
2022-04-25 15:20:00,391.62,392.63,391.62,392.53,49605.0,372.9994,373.9613,372.9994,373.8661,49605.0
2022-04-25 15:25:00,392.57,392.88,391.6,392.75,70773.0,373.9042,374.1994,372.9803,374.0756,70773.0
2022-04-25 15:30:00,392.69,392.95,392.35,392.82,92859.0,374.0185,374.2661,373.6946,374.1423,92859.0
2022-04-25 15:35:00,392.72,393.55,392.7,393.41,66469.0,374.047,374.8376,374.028,374.7042,66469.0
2022-04-25 15:40:00,393.49,393.82,392.59,393.62,83438.0,374.7804,375.0947,373.9232,374.9043,83438.0
2022-04-25 15:45:00,393.67,393.94,392.89,393.12,95939.0,374.9519,375.209,374.209,374.428,95939.0
2022-04-25 15:50:00,393.08,394.06,392.67,393.9,108202.0,374.3899,375.3233,373.9994,375.1709,108202.0
2022-04-25 15:55:00,393.79,394.0,393.34,393.89,204921.0,375.0662,375.2662,374.6376,375.1614,204921.0
2022-04-26 09:30:00,391.39,391.59,390.7,390.71,188134.0,372.7803,372.9708,372.1231,372.1326,188134.0
2022-04-26 09:35:00,390.73,391.25,390.59,390.78,112549.0,372.1517,372.6469,372.0183,372.1993,112549.0
2022-04-26 09:40:00,390.76,390.96,389.92,389.99,60517.0,372.1802,372.3707,371.3802,371.4469,60517.0
2022-04-26 09:45:00,389.91,390.73,389.78,389.89,106395.0,371.3707,372.1517,371.2468,371.3516,106395.0
2022-04-26 09:50:00,389.85,390.12,389.32,389.33,106245.0,371.3135,371.5707,370.8087,370.8182,106245.0
2022-04-26 09:55:00,389.3,389.66,389.22,389.6,41609.0,370.7897,371.1325,370.7135,371.0754,41609.0
2022-04-26 10:00:00,389.52,389.64,389.16,389.5,63502.0,370.9992,371.1135,370.6563,370.9802,63502.0
2022-04-26 10:05:00,389.41,390.31,389.4,390.12,53261.0,370.8944,371.7516,370.8849,371.5707,53261.0
2022-04-26 10:10:00,390.07,390.3,389.11,389.18,32050.0,371.5231,371.7421,370.6087,370.6754,32050.0
2022-04-26 10:15:00,389.1,389.13,387.81,388.03,93288.0,370.5992,370.6277,369.3705,369.58,93288.0
2022-04-26 10:20:00,387.94,388.21,387.37,387.74,43971.0,369.4943,369.7515,368.9514,369.3038,43971.0
2022-04-26 10:25:00,387.73,388.33,387.41,388.33,40354.0,369.2943,369.8658,368.9895,369.8658,40354.0
2022-04-26 10:30:00,388.29,388.39,387.43,387.51,29498.0,369.8277,369.9229,369.0086,369.0848,29498.0
2022-04-26 10:35:00,387.5,388.06,386.97,387.28,59564.0,369.0752,369.6086,368.5704,368.8657,59564.0
2022-04-26 10:40:00,387.39,387.45,386.5,386.81,53926.0,368.9705,369.0276,368.1228,368.4181,53926.0
2022-04-26 10:45:00,386.82,387.61,386.78,387.55,65347.0,368.4276,369.18,368.3895,369.1229,65347.0
2022-04-26 10:50:00,387.51,387.83,387.01,387.13,34133.0,369.0848,369.3896,368.6085,368.7228,34133.0
2022-04-26 10:55:00,387.09,387.39,386.93,387.03,42913.0,368.6847,368.9705,368.5324,368.6276,42913.0
2022-04-26 11:00:00,387.02,387.05,386.45,386.45,54300.0,368.6181,368.6466,368.0752,368.0752,54300.0
2022-04-26 11:05:00,386.43,386.71,386.24,386.64,44759.0,368.0561,368.3228,367.8752,368.2561,44759.0
2022-04-26 11:10:00,386.63,387.19,386.46,387.17,42631.0,368.2466,368.78,368.0847,368.7609,42631.0
2022-04-26 11:15:00,387.12,387.13,386.3,386.31,42240.0,368.7133,368.7228,367.9323,367.9418,42240.0
2022-04-26 11:20:00,386.35,387.47,386.23,386.98,51035.0,367.9799,369.0467,367.8656,368.58,51035.0
2022-04-26 11:25:00,387.01,387.27,386.75,386.84,150544.0,368.6085,368.8562,368.3609,368.4466,150544.0
2022-04-26 11:30:00,386.81,387.17,386.35,386.68,63749.0,368.4181,368.7609,367.9799,368.2942,63749.0
2022-04-26 11:35:00,386.69,386.75,385.87,386.33,101769.0,368.3038,368.3609,367.5228,367.9609,101769.0
2022-04-26 11:40:00,386.32,386.5,385.72,386.47,58632.0,367.9514,368.1228,367.3799,368.0942,58632.0
2022-04-26 11:45:00,386.45,386.7,386.19,386.46,31855.0,368.0752,368.3133,367.8275,368.0847,31855.0
2022-04-26 11:50:00,386.42,386.7,386.24,386.24,35725.0,368.0466,368.3133,367.8752,367.8752,35725.0
2022-04-26 11:55:00,386.23,386.23,385.54,385.56,72589.0,367.8656,367.8656,367.2084,367.2275,72589.0
2022-04-26 12:00:00,385.57,385.98,385.56,385.89,45159.0,367.237,367.6275,367.2275,367.5418,45159.0
2022-04-26 12:05:00,385.96,386.58,385.79,386.52,48318.0,367.6085,368.199,367.4466,368.1418,48318.0
2022-04-26 12:10:00,386.51,386.67,386.19,386.54,39491.0,368.1323,368.2847,367.8275,368.1609,39491.0
2022-04-26 12:15:00,386.58,387.07,386.57,386.89,36612.0,368.199,368.6657,368.1895,368.4943,36612.0
2022-04-26 12:20:00,386.96,387.59,386.94,387.26,65940.0,368.5609,369.161,368.5419,368.8467,65940.0
2022-04-26 12:25:00,387.25,388.16,387.25,387.89,86150.0,368.8371,369.7039,368.8371,369.4467,86150.0
2022-04-26 12:30:00,387.89,388.11,387.38,387.51,36613.0,369.4467,369.6562,368.961,369.0848,36613.0
2022-04-26 12:35:00,387.54,387.7,386.9,386.93,26906.0,369.1133,369.2657,368.5038,368.5324,26906.0
2022-04-26 12:40:00,386.98,387.28,386.81,387.04,57674.0,368.58,368.8657,368.4181,368.6371,57674.0
2022-04-26 12:45:00,387.03,387.09,386.59,386.76,28121.0,368.6276,368.6847,368.2085,368.3704,28121.0
2022-04-26 12:50:00,386.66,387.31,386.65,387.03,41324.0,368.2752,368.8943,368.2657,368.6276,41324.0
2022-04-26 12:55:00,387.02,388.17,386.87,388.1,41727.0,368.6181,369.7134,368.4752,369.6467,41727.0
2022-04-26 13:00:00,388.11,388.13,386.42,386.55,45416.0,369.6562,369.6753,368.0466,368.1704,45416.0
2022-04-26 13:05:00,386.65,386.85,386.54,386.64,37629.0,368.2657,368.4562,368.1609,368.2561,37629.0
2022-04-26 13:10:00,386.61,386.85,386.13,386.15,23747.0,368.2276,368.4562,367.7704,367.7894,23747.0
2022-04-26 13:15:00,386.13,386.36,385.7,385.72,45663.0,367.7704,367.9895,367.3608,367.3799,45663.0
2022-04-26 13:20:00,385.75,385.86,385.45,385.51,22525.0,367.4085,367.5132,367.1227,367.1799,22525.0
2022-04-26 13:25:00,385.49,385.63,385.14,385.31,52442.0,367.1608,367.2942,366.8275,366.9894,52442.0
2022-04-26 13:30:00,385.25,385.62,384.95,385.4,68031.0,366.9322,367.2846,366.6465,367.0751,68031.0
2022-04-26 13:35:00,385.33,385.7,385.03,385.54,57175.0,367.0084,367.3608,366.7227,367.2084,57175.0
2022-04-26 13:40:00,385.48,386.57,385.46,386.27,87280.0,367.1513,368.1895,367.1322,367.9037,87280.0
2022-04-26 13:45:00,386.33,386.44,385.68,386.02,60344.0,367.9609,368.0656,367.3418,367.6656,60344.0
2022-04-26 13:50:00,386.04,386.08,385.37,385.38,52753.0,367.6847,367.7228,367.0465,367.056,52753.0
2022-04-26 13:55:00,385.38,385.84,385.31,385.54,42857.0,367.056,367.4942,366.9894,367.2084,42857.0
2022-04-26 14:00:00,385.52,385.7,385.17,385.5,105457.0,367.1894,367.3608,366.856,367.1703,105457.0
2022-04-26 14:05:00,385.46,385.86,385.31,385.44,40850.0,367.1322,367.5132,366.9894,367.1132,40850.0
2022-04-26 14:10:00,385.43,386.09,385.37,386.0,49913.0,367.1037,367.7323,367.0465,367.6466,49913.0
2022-04-26 14:15:00,386.01,386.51,385.58,385.96,71269.0,367.6561,368.1323,367.2465,367.6085,71269.0
2022-04-26 14:20:00,385.93,386.89,385.85,386.64,46544.0,367.5799,368.4943,367.5037,368.2561,46544.0
2022-04-26 14:25:00,386.66,386.79,386.15,386.64,48245.0,368.2752,368.399,367.7894,368.2561,48245.0
2022-04-26 14:30:00,386.54,386.66,385.95,386.44,30500.0,368.1609,368.2752,367.5989,368.0656,30500.0
2022-04-26 14:35:00,386.43,386.95,386.35,386.59,39152.0,368.0561,368.5514,367.9799,368.2085,39152.0
2022-04-26 14:40:00,386.51,386.57,385.52,385.52,79245.0,368.1323,368.1895,367.1894,367.1894,79245.0
2022-04-26 14:45:00,385.53,385.88,385.38,385.61,43572.0,367.1989,367.5323,367.056,367.2751,43572.0
2022-04-26 14:50:00,385.62,386.32,385.58,386.26,36238.0,367.2846,367.9514,367.2465,367.8942,36238.0
2022-04-26 14:55:00,386.39,386.91,386.2,386.79,50329.0,368.018,368.5133,367.8371,368.399,50329.0
2022-04-26 15:00:00,386.86,387.14,386.27,386.3,199982.0,368.4657,368.7324,367.9037,367.9323,199982.0
2022-04-26 15:05:00,386.26,386.32,385.54,385.68,50757.0,367.8942,367.9514,367.2084,367.3418,50757.0
2022-04-26 15:10:00,385.65,386.0,384.79,384.91,74250.0,367.3132,367.6466,366.4941,366.6084,74250.0
2022-04-26 15:15:00,384.88,384.92,383.89,384.02,337439.0,366.5798,366.6179,365.6369,365.7607,337439.0
2022-04-26 15:20:00,384.04,384.71,383.97,384.58,85184.0,365.7798,366.4179,365.7131,366.2941,85184.0
2022-04-26 15:25:00,384.62,384.72,384.03,384.19,95445.0,366.3322,366.4274,365.7702,365.9226,95445.0
2022-04-26 15:30:00,384.17,384.43,383.55,383.77,101288.0,365.9036,366.1512,365.3131,365.5226,101288.0
2022-04-26 15:35:00,383.78,384.4,383.43,384.4,68121.0,365.5321,366.1226,365.1988,366.1226,68121.0
2022-04-26 15:40:00,384.35,384.6,383.67,384.32,65654.0,366.075,366.3131,365.4274,366.0465,65654.0
2022-04-26 15:45:00,384.4,384.64,383.5,383.75,166928.0,366.1226,366.3512,365.2654,365.5036,166928.0
2022-04-26 15:50:00,383.73,384.5,383.4,383.47,184884.0,365.4845,366.2179,365.1702,365.2369,184884.0
2022-04-26 15:55:00,383.42,383.9,382.44,382.47,353237.0,365.1892,365.6464,364.2558,364.2844,353237.0
2022-04-27 09:30:00,383.5,384.66,383.44,384.2,205053.0,365.2654,366.3703,365.2083,365.9322,205053.0
2022-04-27 09:35:00,384.18,384.91,384.06,384.57,96884.0,365.9131,366.6084,365.7988,366.2846,96884.0
2022-04-27 09:40:00,384.67,386.58,384.45,386.53,79504.0,366.3798,368.199,366.1703,368.1514,79504.0
2022-04-27 09:45:00,386.59,387.69,386.14,387.29,85951.0,368.2085,369.2562,367.7799,368.8752,85951.0
2022-04-27 09:50:00,387.35,387.92,386.56,386.7,37881.0,368.9324,369.4753,368.1799,368.3133,37881.0
2022-04-27 09:55:00,386.74,386.96,386.46,386.83,32617.0,368.3514,368.5609,368.0847,368.4371,32617.0
2022-04-27 10:00:00,386.83,387.69,385.38,385.62,50142.0,368.4371,369.2562,367.056,367.2846,50142.0
2022-04-27 10:05:00,385.66,385.85,384.97,385.19,37833.0,367.3227,367.5037,366.6655,366.8751,37833.0
2022-04-27 10:10:00,385.28,385.28,383.23,383.36,49760.0,366.9608,366.9608,365.0083,365.1321,49760.0
2022-04-27 10:15:00,383.2,383.27,382.2,382.8,69098.0,364.9797,365.0464,364.0273,364.5987,69098.0
2022-04-27 10:20:00,382.7,383.92,382.65,383.43,69247.0,364.5035,365.6655,364.4559,365.1988,69247.0
2022-04-27 10:25:00,383.33,384.02,382.27,382.31,33245.0,365.1035,365.7607,364.0939,364.132,33245.0
2022-04-27 10:30:00,382.43,382.43,381.5,382.37,78176.0,364.2463,364.2463,363.3605,364.1892,78176.0
2022-04-27 10:35:00,382.38,384.05,382.25,383.77,203263.0,364.1987,365.7893,364.0749,365.5226,203263.0
2022-04-27 10:40:00,383.78,384.55,383.66,384.27,51140.0,365.5321,366.2655,365.4178,365.9988,51140.0
2022-04-27 10:45:00,384.14,385.38,384.03,385.38,76159.0,365.875,367.056,365.7702,367.056,76159.0
2022-04-27 10:50:00,385.42,385.43,384.36,384.42,50643.0,367.0941,367.1037,366.0845,366.1417,50643.0
2022-04-27 10:55:00,384.4,384.99,384.23,384.27,35992.0,366.1226,366.6846,365.9607,365.9988,35992.0
2022-04-27 11:00:00,384.32,385.95,384.22,384.97,97481.0,366.0465,367.5989,365.9512,366.6655,97481.0
2022-04-27 11:05:00,384.86,385.03,384.21,384.49,264264.0,366.5608,366.7227,365.9417,366.2084,264264.0
2022-04-27 11:10:00,384.5,385.33,383.98,384.61,54349.0,366.2179,367.0084,365.7226,366.3227,54349.0
2022-04-27 11:15:00,384.73,385.69,384.71,385.47,59158.0,366.437,367.3513,366.4179,367.1418,59158.0
2022-04-27 11:20:00,385.47,385.89,384.6,385.49,53799.0,367.1418,367.5418,366.3131,367.1608,53799.0
2022-04-27 11:25:00,385.48,386.09,385.24,385.87,40485.0,367.1513,367.7323,366.9227,367.5228,40485.0
2022-04-27 11:30:00,385.92,386.72,385.9,386.7,64314.0,367.5704,368.3323,367.5513,368.3133,64314.0
2022-04-27 11:35:00,386.73,386.81,386.34,386.46,29783.0,368.3419,368.4181,367.9704,368.0847,29783.0
2022-04-27 11:40:00,386.44,386.94,386.12,386.41,28100.0,368.0656,368.5419,367.7609,368.0371,28100.0
2022-04-27 11:45:00,386.46,386.47,385.94,386.22,36563.0,368.0847,368.0942,367.5894,367.8561,36563.0
2022-04-27 11:50:00,386.3,386.35,385.13,385.25,43618.0,367.9323,367.9799,366.8179,366.9322,43618.0
2022-04-27 11:55:00,385.3,385.82,385.14,385.77,26577.0,366.9799,367.4751,366.8275,367.4275,26577.0
2022-04-27 12:00:00,385.69,385.99,384.94,385.65,30841.0,367.3513,367.637,366.637,367.3132,30841.0
2022-04-27 12:05:00,385.64,386.56,385.62,386.42,32491.0,367.3037,368.1799,367.2846,368.0466,32491.0
2022-04-27 12:10:00,386.47,386.5,386.0,386.17,42198.0,368.0942,368.1228,367.6466,367.8085,42198.0
2022-04-27 12:15:00,386.16,386.54,385.8,386.05,40050.0,367.799,368.1609,367.4561,367.6942,40050.0
2022-04-27 12:20:00,386.16,387.83,385.88,387.54,97655.0,367.799,369.3896,367.5323,369.1133,97655.0
2022-04-27 12:25:00,387.58,388.11,387.39,387.96,58199.0,369.1514,369.6562,368.9705,369.5134,58199.0
2022-04-27 12:30:00,388.03,388.35,387.65,387.85,59879.0,369.58,369.8848,369.2181,369.4086,59879.0
2022-04-27 12:35:00,387.91,387.96,387.34,387.79,39592.0,369.4658,369.5134,368.9229,369.3515,39592.0
2022-04-27 12:40:00,387.87,388.75,387.61,388.35,57807.0,369.4277,370.2658,369.18,369.8848,57807.0
2022-04-27 12:45:00,388.29,388.49,387.67,387.81,55829.0,369.8277,370.0182,369.2372,369.3705,55829.0
2022-04-27 12:50:00,387.82,388.01,387.55,387.85,31687.0,369.38,369.561,369.1229,369.4086,31687.0
2022-04-27 12:55:00,387.85,388.0,387.65,387.93,31960.0,369.4086,369.5515,369.2181,369.4848,31960.0
2022-04-27 13:00:00,387.98,388.11,386.17,388.03,84934.0,369.5324,369.6562,367.8085,369.58,84934.0
2022-04-27 13:05:00,388.04,388.19,386.76,386.76,45523.0,369.5896,369.7324,368.3704,368.3704,45523.0
2022-04-27 13:10:00,386.9,387.13,386.27,386.75,39161.0,368.5038,368.7228,367.9037,368.3609,39161.0
2022-04-27 13:15:00,386.7,386.73,386.21,386.47,30873.0,368.3133,368.3419,367.8466,368.0942,30873.0
2022-04-27 13:20:00,386.47,387.11,386.38,386.58,52750.0,368.0942,368.7038,368.0085,368.199,52750.0
2022-04-27 13:25:00,386.61,387.53,385.78,387.43,82936.0,368.2276,369.1038,367.437,369.0086,82936.0
2022-04-27 13:30:00,387.49,387.84,387.07,387.3,51249.0,369.0657,369.3991,368.6657,368.8848,51249.0
2022-04-27 13:35:00,387.43,387.85,386.65,386.87,42650.0,369.0086,369.4086,368.2657,368.4752,42650.0
2022-04-27 13:40:00,386.87,387.05,386.49,386.85,35427.0,368.4752,368.6466,368.1133,368.4562,35427.0
2022-04-27 13:45:00,386.98,387.61,386.66,387.55,33232.0,368.58,369.18,368.2752,369.1229,33232.0
2022-04-27 13:50:00,387.47,388.03,387.42,387.84,38402.0,369.0467,369.58,368.9991,369.3991,38402.0
2022-04-27 13:55:00,387.84,387.88,387.44,387.84,45817.0,369.3991,369.4372,369.0181,369.3991,45817.0
2022-04-27 14:00:00,387.82,387.87,387.12,387.17,43290.0,369.38,369.4277,368.7133,368.7609,43290.0
2022-04-27 14:05:00,387.23,387.6,387.07,387.32,39650.0,368.8181,369.1705,368.6657,368.9038,39650.0
2022-04-27 14:10:00,387.21,387.59,386.88,387.4,35096.0,368.799,369.161,368.4847,368.98,35096.0
2022-04-27 14:15:00,387.38,387.4,386.45,386.65,29404.0,368.961,368.98,368.0752,368.2657,29404.0
2022-04-27 14:20:00,386.68,387.18,386.6,386.6,24820.0,368.2942,368.7705,368.218,368.218,24820.0
2022-04-27 14:25:00,386.51,386.7,386.28,386.49,34321.0,368.1323,368.3133,367.9133,368.1133,34321.0
2022-04-27 14:30:00,386.38,387.0,386.23,386.87,25966.0,368.0085,368.599,367.8656,368.4752,25966.0
2022-04-27 14:35:00,386.84,386.95,385.52,386.58,33485.0,368.4466,368.5514,367.1894,368.199,33485.0
2022-04-27 14:40:00,386.66,387.39,386.55,387.14,51407.0,368.2752,368.9705,368.1704,368.7324,51407.0
2022-04-27 14:45:00,387.16,387.5,386.46,386.66,50942.0,368.7514,369.0752,368.0847,368.2752,50942.0
2022-04-27 14:50:00,386.7,386.79,385.67,385.72,50975.0,368.3133,368.399,367.3323,367.3799,50975.0
2022-04-27 14:55:00,385.75,385.75,384.51,384.87,67978.0,367.4085,367.4085,366.2274,366.5703,67978.0
2022-04-27 15:00:00,384.86,385.14,384.04,384.28,69062.0,366.5608,366.8275,365.7798,366.0084,69062.0
2022-04-27 15:05:00,384.29,384.82,383.99,384.31,51957.0,366.0179,366.5227,365.7321,366.0369,51957.0
2022-04-27 15:10:00,384.34,384.84,383.92,384.62,43910.0,366.0655,366.5417,365.6655,366.3322,43910.0
2022-04-27 15:15:00,384.59,385.01,383.85,384.28,81721.0,366.3036,366.7036,365.5988,366.0084,81721.0
2022-04-27 15:20:00,384.25,384.48,383.56,384.01,56511.0,365.9798,366.1988,365.3226,365.7512,56511.0
2022-04-27 15:25:00,384.0,384.71,383.99,384.4,40401.0,365.7417,366.4179,365.7321,366.1226,40401.0
2022-04-27 15:30:00,384.4,384.78,384.03,384.21,57579.0,366.1226,366.4846,365.7702,365.9417,57579.0
2022-04-27 15:35:00,384.18,384.52,383.4,383.6,90735.0,365.9131,366.2369,365.1702,365.3607,90735.0
2022-04-27 15:40:00,383.72,384.82,383.44,384.52,63512.0,365.475,366.5227,365.2083,366.2369,63512.0
2022-04-27 15:45:00,384.56,384.95,383.67,383.79,100240.0,366.275,366.6465,365.4274,365.5417,100240.0
2022-04-27 15:50:00,383.71,383.92,382.9,383.65,186345.0,365.4655,365.6655,364.694,365.4083,186345.0
2022-04-27 15:55:00,383.68,384.21,383.24,383.61,264095.0,365.4369,365.9417,365.0178,365.3702,264095.0
2022-04-28 09:30:00,388.23,388.89,387.08,387.08,181749.0,369.7705,370.3992,368.6752,368.6752,181749.0
2022-04-28 09:35:00,387.13,387.67,386.74,386.85,80452.0,368.7228,369.2372,368.3514,368.4562,80452.0
2022-04-28 09:40:00,386.77,387.42,385.77,385.78,43502.0,368.38,368.9991,367.4275,367.437,43502.0
2022-04-28 09:45:00,385.86,386.82,385.86,386.09,48100.0,367.5132,368.4276,367.5132,367.7323,48100.0
2022-04-28 09:50:00,386.14,386.83,385.69,386.7,60383.0,367.7799,368.4371,367.3513,368.3133,60383.0
2022-04-28 09:55:00,386.71,386.81,386.16,386.49,55547.0,368.3228,368.4181,367.799,368.1133,55547.0
2022-04-28 10:00:00,386.44,386.54,384.92,385.04,54467.0,368.0656,368.1609,366.6179,366.7322,54467.0
2022-04-28 10:05:00,385.01,386.02,384.85,385.63,43795.0,366.7036,367.6656,366.5513,367.2942,43795.0
2022-04-28 10:10:00,385.71,385.95,385.07,385.57,53313.0,367.3704,367.5989,366.7608,367.237,53313.0
2022-04-28 10:15:00,385.56,386.65,385.07,386.6,58870.0,367.2275,368.2657,366.7608,368.218,58870.0
2022-04-28 10:20:00,386.63,386.66,385.87,385.98,37997.0,368.2466,368.2752,367.5228,367.6275,37997.0
2022-04-28 10:25:00,385.95,385.97,384.64,384.67,65084.0,367.5989,367.618,366.3512,366.3798,65084.0
2022-04-28 10:30:00,384.64,384.87,384.13,384.22,69378.0,366.3512,366.5703,365.8655,365.9512,69378.0
2022-04-28 10:35:00,384.24,384.89,384.16,384.43,57787.0,365.9703,366.5893,365.8941,366.1512,57787.0
2022-04-28 10:40:00,384.41,384.65,383.87,384.56,74519.0,366.1322,366.3608,365.6178,366.275,74519.0
2022-04-28 10:45:00,384.53,385.06,384.4,384.58,68579.0,366.2465,366.7513,366.1226,366.2941,68579.0
2022-04-28 10:50:00,384.5,384.87,384.04,384.72,58596.0,366.2179,366.5703,365.7798,366.4274,58596.0
2022-04-28 10:55:00,384.76,385.67,384.68,385.37,137170.0,366.4655,367.3323,366.3893,367.0465,137170.0
2022-04-28 11:00:00,385.43,386.03,385.23,385.87,45168.0,367.1037,367.6751,366.9132,367.5228,45168.0
2022-04-28 11:05:00,385.89,386.84,385.64,386.68,50158.0,367.5418,368.4466,367.3037,368.2942,50158.0
2022-04-28 11:10:00,386.65,386.86,386.46,386.82,38837.0,368.2657,368.4657,368.0847,368.4276,38837.0
2022-04-28 11:15:00,386.82,387.24,386.56,387.17,50753.0,368.4276,368.8276,368.1799,368.7609,50753.0
2022-04-28 11:20:00,387.25,387.25,386.57,386.78,33299.0,368.8371,368.8371,368.1895,368.3895,33299.0
2022-04-28 11:25:00,386.82,387.2,386.66,386.75,47959.0,368.4276,368.7895,368.2752,368.3609,47959.0
2022-04-28 11:30:00,386.78,387.29,386.44,387.24,36544.0,368.3895,368.8752,368.0656,368.8276,36544.0
2022-04-28 11:35:00,387.24,387.24,386.32,386.32,18159.0,368.8276,368.8276,367.9514,367.9514,18159.0
2022-04-28 11:40:00,386.34,386.59,386.08,386.08,34333.0,367.9704,368.2085,367.7228,367.7228,34333.0
2022-04-28 11:45:00,386.1,386.2,385.61,386.05,21737.0,367.7418,367.8371,367.2751,367.6942,21737.0
2022-04-28 11:50:00,385.98,386.91,385.84,386.54,51703.0,367.6275,368.5133,367.4942,368.1609,51703.0
2022-04-28 11:55:00,386.54,386.66,386.09,386.62,48232.0,368.1609,368.2752,367.7323,368.2371,48232.0
2022-04-28 12:00:00,386.6,386.99,386.2,386.9,28432.0,368.218,368.5895,367.8371,368.5038,28432.0
2022-04-28 12:05:00,386.84,386.85,386.11,386.48,32167.0,368.4466,368.4562,367.7513,368.1037,32167.0
2022-04-28 12:10:00,386.55,387.27,386.49,387.26,28175.0,368.1704,368.8562,368.1133,368.8467,28175.0
2022-04-28 12:15:00,387.27,387.97,387.25,387.88,43872.0,368.8562,369.5229,368.8371,369.4372,43872.0
2022-04-28 12:20:00,387.92,388.48,387.8,388.35,66348.0,369.4753,370.0087,369.361,369.8848,66348.0
2022-04-28 12:25:00,388.35,389.04,388.35,389.02,32083.0,369.8848,370.542,369.8848,370.523,32083.0
2022-04-28 12:30:00,389.07,389.48,388.93,389.46,30500.0,370.5706,370.9611,370.4373,370.9421,30500.0
2022-04-28 12:35:00,389.5,389.91,389.42,389.77,37011.0,370.9802,371.3707,370.904,371.2373,37011.0
2022-04-28 12:40:00,389.78,390.43,389.78,390.43,51964.0,371.2468,371.8659,371.2468,371.8659,51964.0
2022-04-28 12:45:00,390.44,391.41,390.44,390.89,100884.0,371.8755,372.7993,371.8755,372.3041,100884.0
2022-04-28 12:50:00,390.98,391.01,390.38,390.92,122623.0,372.3898,372.4184,371.8183,372.3326,122623.0
2022-04-28 12:55:00,390.91,391.25,390.66,391.2,83250.0,372.3231,372.6469,372.085,372.5993,83250.0
2022-04-28 13:00:00,391.25,391.56,390.9,391.45,93501.0,372.6469,372.9422,372.3136,372.8374,93501.0
2022-04-28 13:05:00,391.44,391.96,391.15,391.84,93118.0,372.8279,373.3232,372.5517,373.2089,93118.0
2022-04-28 13:10:00,391.83,392.68,391.8,392.59,89832.0,373.1994,374.009,373.1708,373.9232,89832.0
2022-04-28 13:15:00,392.55,392.76,391.99,392.47,85949.0,373.8851,374.0851,373.3518,373.8089,85949.0
2022-04-28 13:20:00,392.45,392.49,391.78,392.02,66937.0,373.7899,373.828,373.1517,373.3803,66937.0
2022-04-28 13:25:00,392.01,392.51,392.01,392.38,51896.0,373.3708,373.847,373.3708,373.7232,51896.0
2022-04-28 13:30:00,392.46,392.63,391.87,392.4,70126.0,373.7994,373.9613,373.2375,373.7423,70126.0
2022-04-28 13:35:00,392.42,393.04,392.21,392.92,76541.0,373.7613,374.3518,373.5613,374.2375,76541.0
2022-04-28 13:40:00,392.96,393.08,392.05,392.51,57229.0,374.2756,374.3899,373.4089,373.847,57229.0
2022-04-28 13:45:00,392.48,393.0,392.31,392.88,20308.0,373.8185,374.3137,373.6565,374.1994,20308.0
2022-04-28 13:50:00,392.86,392.89,392.22,392.35,45009.0,374.1804,374.209,373.5708,373.6946,45009.0
2022-04-28 13:55:00,392.35,392.74,392.15,392.68,40009.0,373.6946,374.0661,373.5042,374.009,40009.0
2022-04-28 14:00:00,392.7,392.92,392.52,392.83,32961.0,374.028,374.2375,373.8566,374.1518,32961.0
2022-04-28 14:05:00,392.82,392.87,392.35,392.61,49213.0,374.1423,374.1899,373.6946,373.9423,49213.0
2022-04-28 14:10:00,392.67,393.0,392.49,392.57,14956.0,373.9994,374.3137,373.828,373.9042,14956.0
2022-04-28 14:15:00,392.67,392.82,392.28,392.82,32487.0,373.9994,374.1423,373.628,374.1423,32487.0
2022-04-28 14:20:00,392.85,393.11,392.5,393.1,16215.0,374.1709,374.4185,373.8375,374.409,16215.0
2022-04-28 14:25:00,393.09,393.11,392.74,392.95,63173.0,374.3995,374.4185,374.0661,374.2661,63173.0
2022-04-28 14:30:00,393.01,393.21,392.65,392.99,68819.0,374.3233,374.5138,373.9804,374.3042,68819.0
2022-04-28 14:35:00,392.99,393.38,392.92,393.23,37631.0,374.3042,374.6757,374.2375,374.5328,37631.0
2022-04-28 14:40:00,393.29,393.8,393.26,393.76,61149.0,374.5899,375.0757,374.5614,375.0376,61149.0
2022-04-28 14:45:00,393.75,394.18,393.7,394.18,40552.0,375.0281,375.4376,374.9805,375.4376,40552.0
2022-04-28 14:50:00,394.15,394.52,393.77,393.78,40213.0,375.4091,375.7615,375.0471,375.0566,40213.0
2022-04-28 14:55:00,393.67,394.12,393.63,393.99,26160.0,374.9519,375.3805,374.9138,375.2567,26160.0
2022-04-28 15:00:00,394.01,394.36,393.71,394.06,52747.0,375.2757,375.6091,374.99,375.3233,52747.0
2022-04-28 15:05:00,394.08,394.5,394.06,394.34,62315.0,375.3424,375.7424,375.3233,375.59,62315.0
2022-04-28 15:10:00,394.38,394.38,393.87,393.99,68493.0,375.6281,375.6281,375.1424,375.2567,68493.0
2022-04-28 15:15:00,393.99,394.44,393.85,394.42,50907.0,375.2567,375.6853,375.1233,375.6662,50907.0
2022-04-28 15:20:00,394.47,394.9,394.32,394.89,40665.0,375.7138,376.1234,375.571,376.1139,40665.0
2022-04-28 15:25:00,394.81,394.87,394.1,394.12,85989.0,376.0377,376.0948,375.3614,375.3805,85989.0
2022-04-28 15:30:00,394.17,394.21,393.47,393.54,38685.0,375.4281,375.4662,374.7614,374.8281,38685.0
2022-04-28 15:35:00,393.57,393.82,393.06,393.44,52686.0,374.8566,375.0947,374.3709,374.7328,52686.0
2022-04-28 15:40:00,393.42,393.93,392.96,393.09,59588.0,374.7138,375.1995,374.2756,374.3995,59588.0
2022-04-28 15:45:00,393.1,393.59,392.58,393.0,54788.0,374.409,374.8757,373.9137,374.3137,54788.0
2022-04-28 15:50:00,393.04,393.1,392.19,392.71,71865.0,374.3518,374.409,373.5422,374.0375,71865.0
2022-04-28 15:55:00,392.63,393.31,391.96,393.22,260911.0,373.9613,374.609,373.3232,374.5233,260911.0
2022-04-29 09:30:00,389.42,390.34,388.58,390.08,131429.0,370.904,371.7802,370.1039,371.5326,131429.0
2022-04-29 09:35:00,390.24,390.57,389.11,389.49,76955.0,371.685,371.9993,370.6087,370.9706,76955.0
2022-04-29 09:40:00,389.56,389.89,388.58,388.7,36063.0,371.0373,371.3516,370.1039,370.2182,36063.0
2022-04-29 09:45:00,388.72,389.42,388.46,389.18,94709.0,370.2372,370.904,369.9896,370.6754,94709.0
2022-04-29 09:50:00,389.14,389.67,388.76,389.31,52247.0,370.6373,371.1421,370.2753,370.7992,52247.0
2022-04-29 09:55:00,389.34,391.45,389.34,391.2,78128.0,370.8278,372.8374,370.8278,372.5993,78128.0
2022-04-29 10:00:00,391.28,391.44,390.55,390.6,79532.0,372.6755,372.8279,371.9802,372.0279,79532.0
2022-04-29 10:05:00,390.6,390.75,389.77,390.18,58998.0,372.0279,372.1707,371.2373,371.6278,58998.0
2022-04-29 10:10:00,390.25,390.6,389.75,390.01,57630.0,371.6945,372.0279,371.2183,371.4659,57630.0
2022-04-29 10:15:00,390.0,390.62,388.06,388.28,58252.0,371.4564,372.0469,369.6086,369.8182,58252.0
2022-04-29 10:20:00,388.21,388.46,387.64,387.88,63134.0,369.7515,369.9896,369.2086,369.4372,63134.0
2022-04-29 10:25:00,387.9,388.01,386.99,387.12,49972.0,369.4562,369.561,368.5895,368.7133,49972.0
2022-04-29 10:30:00,387.1,387.37,386.95,386.95,54493.0,368.6943,368.9514,368.5514,368.5514,54493.0
2022-04-29 10:35:00,387.01,387.19,386.43,387.07,55964.0,368.6085,368.78,368.0561,368.6657,55964.0
2022-04-29 10:40:00,386.9,387.09,386.4,386.76,22038.0,368.5038,368.6847,368.0276,368.3704,22038.0
2022-04-29 10:45:00,386.79,386.8,386.22,386.28,51338.0,368.399,368.4085,367.8561,367.9133,51338.0
2022-04-29 10:50:00,386.33,386.62,386.0,386.55,67806.0,367.9609,368.2371,367.6466,368.1704,67806.0
2022-04-29 10:55:00,386.53,386.88,386.34,386.75,56813.0,368.1514,368.4847,367.9704,368.3609,56813.0
2022-04-29 11:00:00,386.72,386.73,386.02,386.47,36872.0,368.3323,368.3419,367.6656,368.0942,36872.0
2022-04-29 11:05:00,386.49,387.12,386.27,386.35,40236.0,368.1133,368.7133,367.9037,367.9799,40236.0
2022-04-29 11:10:00,386.35,386.58,385.72,386.34,45885.0,367.9799,368.199,367.3799,367.9704,45885.0
2022-04-29 11:15:00,386.21,386.6,386.12,386.56,35221.0,367.8466,368.218,367.7609,368.1799,35221.0
2022-04-29 11:20:00,386.65,387.05,386.18,386.77,75335.0,368.2657,368.6466,367.818,368.38,75335.0
2022-04-29 11:25:00,386.74,386.98,386.38,386.91,271585.0,368.3514,368.58,368.0085,368.5133,271585.0
2022-04-29 11:30:00,386.82,387.88,386.67,387.25,62420.0,368.4276,369.4372,368.2847,368.8371,62420.0
2022-04-29 11:35:00,387.29,387.6,386.94,386.94,107470.0,368.8752,369.1705,368.5419,368.5419,107470.0
2022-04-29 11:40:00,386.94,387.57,386.77,387.49,51689.0,368.5419,369.1419,368.38,369.0657,51689.0
2022-04-29 11:45:00,387.49,388.0,387.21,387.34,40993.0,369.0657,369.5515,368.799,368.9229,40993.0
2022-04-29 11:50:00,387.35,387.56,386.93,387.38,50273.0,368.9324,369.1324,368.5324,368.961,50273.0
2022-04-29 11:55:00,387.38,387.48,386.44,386.53,36226.0,368.961,369.0562,368.0656,368.1514,36226.0
2022-04-29 12:00:00,386.48,386.58,385.27,385.33,42352.0,368.1037,368.199,366.9513,367.0084,42352.0
2022-04-29 12:05:00,385.3,385.47,385.03,385.14,30532.0,366.9799,367.1418,366.7227,366.8275,30532.0
2022-04-29 12:10:00,385.13,385.56,385.07,385.38,44549.0,366.8179,367.2275,366.7608,367.056,44549.0
2022-04-29 12:15:00,385.35,385.38,384.92,385.05,81511.0,367.0275,367.056,366.6179,366.7417,81511.0
2022-04-29 12:20:00,385.09,385.43,384.87,385.43,59182.0,366.7798,367.1037,366.5703,367.1037,59182.0
2022-04-29 12:25:00,385.42,385.65,384.82,385.02,41650.0,367.0941,367.3132,366.5227,366.7132,41650.0
2022-04-29 12:30:00,384.96,385.1,384.62,384.82,27476.0,366.656,366.7894,366.3322,366.5227,27476.0
2022-04-29 12:35:00,384.87,385.06,384.66,384.88,34787.0,366.5703,366.7513,366.3703,366.5798,34787.0
2022-04-29 12:40:00,384.86,384.94,384.27,384.32,36291.0,366.5608,366.637,365.9988,366.0465,36291.0
2022-04-29 12:45:00,384.36,384.62,384.25,384.31,32459.0,366.0845,366.3322,365.9798,366.0369,32459.0
2022-04-29 12:50:00,384.28,384.29,383.52,383.52,51283.0,366.0084,366.0179,365.2845,365.2845,51283.0
2022-04-29 12:55:00,383.57,384.16,383.56,383.94,68528.0,365.3321,365.8941,365.3226,365.6845,68528.0
2022-04-29 13:00:00,383.9,384.8,383.89,384.62,48294.0,365.6464,366.5036,365.6369,366.3322,48294.0
2022-04-29 13:05:00,384.58,384.6,383.78,383.91,45287.0,366.2941,366.3131,365.5321,365.6559,45287.0
2022-04-29 13:10:00,383.87,384.3,383.79,384.28,35043.0,365.6178,366.0274,365.5417,366.0084,35043.0
2022-04-29 13:15:00,384.27,384.67,384.21,384.5,31826.0,365.9988,366.3798,365.9417,366.2179,31826.0
2022-04-29 13:20:00,384.47,385.11,384.31,385.1,46632.0,366.1893,366.7989,366.0369,366.7894,46632.0
2022-04-29 13:25:00,385.06,385.55,384.81,384.86,47342.0,366.7513,367.218,366.5132,366.5608,47342.0
2022-04-29 13:30:00,384.84,385.36,384.84,385.13,33787.0,366.5417,367.037,366.5417,366.8179,33787.0
2022-04-29 13:35:00,385.11,385.84,384.99,385.22,37891.0,366.7989,367.4942,366.6846,366.9037,37891.0
2022-04-29 13:40:00,385.21,385.26,384.3,384.46,32427.0,366.8941,366.9418,366.0274,366.1798,32427.0
2022-04-29 13:45:00,384.47,384.52,384.02,384.07,35110.0,366.1893,366.2369,365.7607,365.8083,35110.0
2022-04-29 13:50:00,384.16,384.3,383.97,384.02,36521.0,365.8941,366.0274,365.7131,365.7607,36521.0
2022-04-29 13:55:00,383.97,384.14,383.84,383.92,48214.0,365.7131,365.875,365.5893,365.6655,48214.0
2022-04-29 14:00:00,383.93,384.0,383.4,383.56,77040.0,365.675,365.7417,365.1702,365.3226,77040.0
2022-04-29 14:05:00,383.55,383.62,383.25,383.32,45287.0,365.3131,365.3797,365.0273,365.094,45287.0
2022-04-29 14:10:00,383.3,383.72,383.06,383.5,75859.0,365.0749,365.475,364.8464,365.2654,75859.0
2022-04-29 14:15:00,383.48,384.26,383.47,383.56,58842.0,365.2464,365.9893,365.2369,365.3226,58842.0
2022-04-29 14:20:00,383.57,383.57,382.87,383.0,70957.0,365.3321,365.3321,364.6654,364.7892,70957.0
2022-04-29 14:25:00,383.03,383.28,382.94,383.07,38371.0,364.8178,365.0559,364.7321,364.8559,38371.0
2022-04-29 14:30:00,383.03,383.31,382.75,382.92,37209.0,364.8178,365.0845,364.5511,364.713,37209.0
2022-04-29 14:35:00,382.91,383.16,382.31,382.32,64717.0,364.7035,364.9416,364.132,364.1415,64717.0
2022-04-29 14:40:00,382.29,382.63,382.28,382.63,60028.0,364.113,364.4368,364.1034,364.4368,60028.0
2022-04-29 14:45:00,382.59,382.61,381.75,381.78,83867.0,364.3987,364.4178,363.5986,363.6272,83867.0
2022-04-29 14:50:00,381.75,381.9,381.48,381.5,94385.0,363.5986,363.7415,363.3415,363.3605,94385.0
2022-04-29 14:55:00,381.5,382.27,381.32,382.08,98296.0,363.3605,364.0939,363.1891,363.913,98296.0
2022-04-29 15:00:00,382.03,382.12,381.52,381.93,66524.0,363.8653,363.9511,363.3796,363.7701,66524.0
2022-04-29 15:05:00,381.84,381.84,381.04,381.08,79545.0,363.6844,363.6844,362.9224,362.9605,79545.0
2022-04-29 15:10:00,381.11,381.28,380.48,380.68,105030.0,362.9891,363.151,362.389,362.5795,105030.0
2022-04-29 15:15:00,380.64,381.58,380.62,381.54,73286.0,362.5414,363.4367,362.5224,363.3986,73286.0
2022-04-29 15:20:00,381.59,381.61,380.87,381.34,77411.0,363.4463,363.4653,362.7605,363.2081,77411.0
2022-04-29 15:25:00,381.35,381.63,380.6,380.63,55248.0,363.2177,363.4844,362.5033,362.5319,55248.0
2022-04-29 15:30:00,380.56,381.43,380.41,381.1,78049.0,362.4652,363.2939,362.3224,362.9796,78049.0
2022-04-29 15:35:00,381.07,381.54,380.69,381.13,105728.0,362.951,363.3986,362.589,363.0081,105728.0
2022-04-29 15:40:00,381.1,381.59,380.58,380.74,89849.0,362.9796,363.4463,362.4843,362.6367,89849.0
2022-04-29 15:45:00,380.66,380.79,379.44,379.48,208288.0,362.5605,362.6843,361.3985,361.4366,208288.0
2022-04-29 15:50:00,379.42,379.5,378.29,378.65,209892.0,361.3794,361.4556,360.3032,360.646,209892.0
2022-04-29 15:55:00,378.59,379.08,378.0,378.69,455234.0,360.5889,361.0556,360.027,360.6841,455234.0
2022-05-02 09:30:00,378.73,379.66,377.77,377.84,347466.0,360.7222,361.608,359.8079,359.8746,347466.0
2022-05-02 09:35:00,377.79,377.89,376.28,377.29,144914.0,359.8269,359.9222,358.3887,359.3507,144914.0
2022-05-02 09:40:00,377.28,379.69,376.18,378.83,131009.0,359.3412,361.6366,358.2935,360.8175,131009.0
2022-05-02 09:45:00,378.83,379.52,377.74,378.25,83027.0,360.8175,361.4747,359.7793,360.2651,83027.0
2022-05-02 09:50:00,378.15,379.2,377.69,379.19,74893.0,360.1698,361.1699,359.7317,361.1604,74893.0
2022-05-02 09:55:00,379.09,379.97,378.55,378.88,64411.0,361.0651,361.9033,360.5508,360.8651,64411.0
2022-05-02 10:00:00,379.1,379.78,378.33,379.65,53507.0,361.0746,361.7223,360.3413,361.5985,53507.0
2022-05-02 10:05:00,379.45,379.68,377.38,377.6,122118.0,361.408,361.6271,359.4364,359.646,122118.0
2022-05-02 10:10:00,377.57,378.35,377.24,377.79,57091.0,359.6174,360.3603,359.3031,359.8269,57091.0
2022-05-02 10:15:00,377.61,379.15,377.23,378.86,52197.0,359.6555,361.1223,359.2936,360.8461,52197.0
2022-05-02 10:20:00,378.87,380.12,378.25,380.05,73840.0,360.8556,362.0462,360.2651,361.9795,73840.0
2022-05-02 10:25:00,379.92,381.45,379.78,380.95,107613.0,361.8557,363.3129,361.7223,362.8367,107613.0
2022-05-02 10:30:00,380.96,382.27,380.96,381.65,62833.0,362.8462,364.0939,362.8462,363.5034,62833.0
2022-05-02 10:35:00,381.6,381.75,380.61,381.16,56567.0,363.4558,363.5986,362.5129,363.0367,56567.0
2022-05-02 10:40:00,381.23,381.93,380.44,380.71,59694.0,363.1034,363.7701,362.3509,362.6081,59694.0
2022-05-02 10:45:00,380.58,380.85,380.17,380.41,49983.0,362.4843,362.7414,362.0938,362.3224,49983.0
2022-05-02 10:50:00,380.45,380.47,379.72,379.93,48622.0,362.3605,362.3795,361.6652,361.8652,48622.0
2022-05-02 10:55:00,379.82,380.44,378.99,379.1,39213.0,361.7604,362.3509,360.9699,361.0746,39213.0
2022-05-02 11:00:00,379.19,379.24,377.68,377.69,65518.0,361.1604,361.208,359.7222,359.7317,65518.0
2022-05-02 11:05:00,377.69,378.73,377.63,378.46,82968.0,359.7317,360.7222,359.6745,360.4651,82968.0
2022-05-02 11:10:00,378.44,378.98,378.0,378.98,40292.0,360.446,360.9604,360.027,360.9604,40292.0
2022-05-02 11:15:00,379.01,379.01,376.99,377.29,74982.0,360.9889,360.9889,359.065,359.3507,74982.0
2022-05-02 11:20:00,377.3,377.82,377.04,377.63,44223.0,359.3602,359.8555,359.1126,359.6745,44223.0
2022-05-02 11:25:00,377.66,378.12,376.87,377.38,78816.0,359.7031,360.1412,358.9507,359.4364,78816.0
2022-05-02 11:30:00,377.45,378.15,376.76,377.75,251165.0,359.5031,360.1698,358.8459,359.7888,251165.0
2022-05-02 11:35:00,377.8,378.51,377.04,377.11,145375.0,359.8365,360.5127,359.1126,359.1793,145375.0
2022-05-02 11:40:00,377.08,378.0,376.7,377.38,67174.0,359.1507,360.027,358.7888,359.4364,67174.0
2022-05-02 11:45:00,377.34,378.06,377.11,377.37,134301.0,359.3983,360.0841,359.1793,359.4269,134301.0
2022-05-02 11:50:00,377.23,378.07,377.21,377.88,59690.0,359.2936,360.0936,359.2745,359.9127,59690.0
2022-05-02 11:55:00,377.77,378.53,377.53,378.48,72209.0,359.8079,360.5318,359.5793,360.4841,72209.0
2022-05-02 12:00:00,378.45,378.89,376.68,377.03,91350.0,360.4556,360.8746,358.7697,359.1031,91350.0
2022-05-02 12:05:00,377.05,377.34,376.72,377.26,71523.0,359.1221,359.3983,358.8078,359.3221,71523.0
2022-05-02 12:10:00,377.22,377.56,377.04,377.5,43486.0,359.284,359.6079,359.1126,359.5507,43486.0
2022-05-02 12:15:00,377.35,378.58,377.27,378.58,46302.0,359.4079,360.5794,359.3317,360.5794,46302.0
2022-05-02 12:20:00,378.56,379.2,378.33,378.43,57728.0,360.5603,361.1699,360.3413,360.4365,57728.0
2022-05-02 12:25:00,378.38,378.47,377.71,378.27,39370.0,360.3889,360.4746,359.7507,360.2841,39370.0
2022-05-02 12:30:00,378.26,378.65,377.93,378.59,91677.0,360.2746,360.646,359.9603,360.5889,91677.0
2022-05-02 12:35:00,378.67,378.93,377.56,377.68,187725.0,360.6651,360.9127,359.6079,359.7222,187725.0
2022-05-02 12:40:00,377.64,378.04,377.24,377.36,71462.0,359.6841,360.0651,359.3031,359.4174,71462.0
2022-05-02 12:45:00,377.35,377.52,376.95,377.21,57616.0,359.4079,359.5698,359.0269,359.2745,57616.0
2022-05-02 12:50:00,377.13,377.28,376.33,376.48,60280.0,359.1983,359.3412,358.4364,358.5792,60280.0
2022-05-02 12:55:00,376.53,376.98,375.67,375.96,119357.0,358.6268,359.0555,357.8077,358.0839,119357.0
2022-05-02 13:00:00,376.0,376.19,375.07,375.37,139179.0,358.122,358.303,357.2363,357.522,139179.0
2022-05-02 13:05:00,375.42,376.64,375.32,376.24,123474.0,357.5696,358.7316,357.4744,358.3506,123474.0
2022-05-02 13:10:00,376.22,376.98,376.07,376.63,59376.0,358.3316,359.0555,358.1887,358.7221,59376.0
2022-05-02 13:15:00,376.6,376.67,375.99,376.24,42647.0,358.6935,358.7602,358.1125,358.3506,42647.0
2022-05-02 13:20:00,376.27,376.27,375.62,375.64,48531.0,358.3792,358.3792,357.7601,357.7792,48531.0
2022-05-02 13:25:00,375.61,376.14,375.24,375.67,55095.0,357.7506,358.2554,357.3982,357.8077,55095.0
2022-05-02 13:30:00,375.65,376.28,375.13,375.24,61453.0,357.7887,358.3887,357.2934,357.3982,61453.0
2022-05-02 13:35:00,375.18,375.51,374.95,375.11,79817.0,357.341,357.6553,357.122,357.2744,79817.0
2022-05-02 13:40:00,375.09,375.5,374.69,374.69,62343.0,357.2553,357.6458,356.8743,356.8743,62343.0
2022-05-02 13:45:00,374.66,374.95,374.13,374.19,87602.0,356.8458,357.122,356.341,356.3981,87602.0
2022-05-02 13:50:00,374.19,374.56,374.05,374.13,74654.0,356.3981,356.7505,356.2648,356.341,74654.0
2022-05-02 13:55:00,374.23,374.79,374.12,374.72,67159.0,356.4362,356.9696,356.3314,356.9029,67159.0
2022-05-02 14:00:00,374.66,375.49,374.15,375.49,114250.0,356.8458,357.6363,356.36,357.6363,114250.0
2022-05-02 14:05:00,375.41,375.75,374.63,374.66,83610.0,357.5601,357.8839,356.8172,356.8458,83610.0
2022-05-02 14:10:00,374.69,374.73,373.36,373.44,123824.0,356.8743,356.9124,355.6076,355.6838,123824.0
2022-05-02 14:15:00,373.42,373.49,373.03,373.14,142074.0,355.6647,355.7314,355.2933,355.398,142074.0
2022-05-02 14:20:00,373.11,373.85,372.99,373.62,79722.0,355.3695,356.0743,355.2552,355.8552,79722.0
2022-05-02 14:25:00,373.53,373.78,373.22,373.49,46968.0,355.7695,356.0076,355.4742,355.7314,46968.0
2022-05-02 14:30:00,373.45,374.03,373.21,373.77,83681.0,355.6933,356.2457,355.4647,355.9981,83681.0
2022-05-02 14:35:00,373.77,373.9,373.2,373.51,95252.0,355.9981,356.1219,355.4552,355.7504,95252.0
2022-05-02 14:40:00,373.5,373.72,372.33,372.72,117627.0,355.7409,355.9505,354.6265,354.998,117627.0
2022-05-02 14:45:00,372.75,374.05,372.75,373.85,87650.0,355.0266,356.2648,355.0266,356.0743,87650.0
2022-05-02 14:50:00,373.81,374.76,373.2,374.35,89813.0,356.0362,356.941,355.4552,356.5505,89813.0
2022-05-02 14:55:00,374.28,374.41,373.21,373.56,82559.0,356.4838,356.6076,355.4647,355.7981,82559.0
2022-05-02 15:00:00,373.6,375.88,373.52,374.74,270851.0,355.8362,358.0078,355.76,356.922,270851.0
2022-05-02 15:05:00,374.81,376.09,374.61,375.79,78923.0,356.9886,358.2078,356.7981,357.922,78923.0
2022-05-02 15:10:00,375.76,377.27,375.76,377.19,95052.0,357.8935,359.3317,357.8935,359.2555,95052.0
2022-05-02 15:15:00,377.16,377.6,376.65,377.38,74337.0,359.2269,359.646,358.7411,359.4364,74337.0
2022-05-02 15:20:00,377.39,378.9,377.39,378.78,112723.0,359.446,360.8842,359.446,360.7699,112723.0
2022-05-02 15:25:00,378.7,379.21,378.29,378.64,110991.0,360.6937,361.1794,360.3032,360.6365,110991.0
2022-05-02 15:30:00,378.72,380.26,378.72,380.23,131784.0,360.7127,362.1795,360.7127,362.1509,131784.0
2022-05-02 15:35:00,380.21,380.45,378.96,379.23,94033.0,362.1319,362.3605,360.9413,361.1985,94033.0
2022-05-02 15:40:00,379.27,380.09,378.46,378.52,121913.0,361.2366,362.0176,360.4651,360.5222,121913.0
2022-05-02 15:45:00,378.43,380.22,378.32,380.14,112111.0,360.4365,362.1414,360.3317,362.0652,112111.0
2022-05-02 15:50:00,380.08,380.92,379.74,380.71,224099.0,362.0081,362.8081,361.6842,362.6081,224099.0
2022-05-02 15:55:00,380.71,381.16,380.28,381.06,378233.0,362.6081,363.0367,362.1985,362.9415,378233.0
2022-05-03 09:30:00,381.62,382.13,380.52,381.87,205413.0,363.4748,363.9606,362.4271,363.7129,205413.0
2022-05-03 09:35:00,381.75,381.84,380.37,380.45,91989.0,363.5986,363.6844,362.2843,362.3605,91989.0
2022-05-03 09:40:00,380.53,381.76,380.48,380.95,69039.0,362.4367,363.6082,362.389,362.8367,69039.0
2022-05-03 09:45:00,380.83,380.99,380.0,380.6,61017.0,362.7224,362.8748,361.9319,362.5033,61017.0
2022-05-03 09:50:00,380.56,381.53,380.3,381.31,69327.0,362.4652,363.3891,362.2176,363.1796,69327.0
2022-05-03 09:55:00,381.34,381.94,380.81,381.82,77954.0,363.2081,363.7796,362.7033,363.6653,77954.0
2022-05-03 10:00:00,381.88,382.55,381.88,382.32,82224.0,363.7225,364.3606,363.7225,364.1415,82224.0
2022-05-03 10:05:00,382.41,382.6,380.65,380.85,74502.0,364.2273,364.4082,362.551,362.7414,74502.0
2022-05-03 10:10:00,380.72,381.7,380.37,381.67,39129.0,362.6176,363.551,362.2843,363.5225,39129.0
2022-05-03 10:15:00,381.58,381.61,380.66,381.51,43073.0,363.4367,363.4653,362.5605,363.3701,43073.0
2022-05-03 10:20:00,381.53,381.86,380.83,381.34,36313.0,363.3891,363.7034,362.7224,363.2081,36313.0
2022-05-03 10:25:00,381.4,382.4,381.19,382.12,33055.0,363.2653,364.2177,363.0653,363.9511,33055.0
2022-05-03 10:30:00,382.4,383.02,381.66,382.75,51931.0,364.2177,364.8083,363.5129,364.5511,51931.0
2022-05-03 10:35:00,382.75,382.85,381.84,381.9,54122.0,364.5511,364.6463,363.6844,363.7415,54122.0
2022-05-03 10:40:00,381.86,381.95,381.0,381.01,32342.0,363.7034,363.7891,362.8843,362.8938,32342.0
2022-05-03 10:45:00,381.04,381.18,380.49,380.83,39336.0,362.9224,363.0558,362.3986,362.7224,39336.0
2022-05-03 10:50:00,380.82,381.69,380.61,381.28,40961.0,362.7129,363.5415,362.5129,363.151,40961.0
2022-05-03 10:55:00,381.33,382.02,381.29,381.72,47665.0,363.1986,363.8558,363.1605,363.5701,47665.0
2022-05-03 11:00:00,381.71,382.7,381.28,382.7,39555.0,363.5606,364.5035,363.151,364.5035,39555.0
2022-05-03 11:05:00,382.78,384.02,382.57,383.84,57854.0,364.5797,365.7607,364.3797,365.5893,57854.0
2022-05-03 11:10:00,383.89,383.96,383.17,383.93,50312.0,365.6369,365.7036,364.9511,365.675,50312.0
2022-05-03 11:15:00,383.95,384.28,383.23,383.84,38335.0,365.694,366.0084,365.0083,365.5893,38335.0
2022-05-03 11:20:00,384.05,384.67,384.05,384.56,22914.0,365.7893,366.3798,365.7893,366.275,22914.0
2022-05-03 11:25:00,384.5,384.71,384.0,384.18,37758.0,366.2179,366.4179,365.7417,365.9131,37758.0
2022-05-03 11:30:00,384.19,385.06,384.19,384.85,48976.0,365.9226,366.7513,365.9226,366.5513,48976.0
2022-05-03 11:35:00,384.87,384.88,383.77,383.84,45693.0,366.5703,366.5798,365.5226,365.5893,45693.0
2022-05-03 11:40:00,383.92,384.58,383.92,384.03,41382.0,365.6655,366.2941,365.6655,365.7702,41382.0
2022-05-03 11:45:00,384.0,384.1,383.59,383.91,33753.0,365.7417,365.8369,365.3512,365.6559,33753.0
2022-05-03 11:50:00,383.95,384.17,383.62,383.88,40795.0,365.694,365.9036,365.3797,365.6274,40795.0
2022-05-03 11:55:00,383.84,384.2,383.7,384.15,24804.0,365.5893,365.9322,365.4559,365.8845,24804.0
2022-05-03 12:00:00,384.13,384.91,383.91,384.58,36817.0,365.8655,366.6084,365.6559,366.2941,36817.0
2022-05-03 12:05:00,384.41,384.43,382.36,382.68,83923.0,366.1322,366.1512,364.1796,364.4844,83923.0
2022-05-03 12:10:00,382.61,383.2,382.5,383.1,21232.0,364.4178,364.9797,364.313,364.8845,21232.0
2022-05-03 12:15:00,383.16,383.28,382.72,383.23,31147.0,364.9416,365.0559,364.5225,365.0083,31147.0
2022-05-03 12:20:00,383.17,383.71,383.17,383.58,25861.0,364.9511,365.4655,364.9511,365.3416,25861.0
2022-05-03 12:25:00,383.57,383.91,382.97,382.97,36283.0,365.3321,365.6559,364.7606,364.7606,36283.0
2022-05-03 12:30:00,382.89,383.24,382.49,383.0,35826.0,364.6844,365.0178,364.3035,364.7892,35826.0
2022-05-03 12:35:00,382.96,383.5,382.83,383.1,27274.0,364.7511,365.2654,364.6273,364.8845,27274.0
2022-05-03 12:40:00,383.18,383.6,383.02,383.24,20999.0,364.9607,365.3607,364.8083,365.0178,20999.0
2022-05-03 12:45:00,383.29,383.73,382.78,383.11,28791.0,365.0654,365.4845,364.5797,364.894,28791.0
2022-05-03 12:50:00,383.09,383.36,382.86,382.93,20091.0,364.8749,365.1321,364.6559,364.7225,20091.0
2022-05-03 12:55:00,382.85,383.4,382.4,383.3,34313.0,364.6463,365.1702,364.2177,365.0749,34313.0
2022-05-03 13:00:00,383.41,384.16,383.29,383.47,26358.0,365.1797,365.8941,365.0654,365.2369,26358.0
2022-05-03 13:05:00,383.4,384.02,383.26,383.95,19476.0,365.1702,365.7607,365.0369,365.694,19476.0
2022-05-03 13:10:00,383.98,384.48,383.75,384.38,19484.0,365.7226,366.1988,365.5036,366.1036,19484.0
2022-05-03 13:15:00,384.42,384.72,384.34,384.4,29228.0,366.1417,366.4274,366.0655,366.1226,29228.0
2022-05-03 13:20:00,384.42,384.85,383.84,384.22,54641.0,366.1417,366.5513,365.5893,365.9512,54641.0
2022-05-03 13:25:00,384.07,384.26,383.64,383.94,21638.0,365.8083,365.9893,365.3988,365.6845,21638.0
2022-05-03 13:30:00,383.99,384.4,383.81,384.4,38842.0,365.7321,366.1226,365.5607,366.1226,38842.0
2022-05-03 13:35:00,384.31,384.6,384.08,384.56,24363.0,366.0369,366.3131,365.8179,366.275,24363.0
2022-05-03 13:40:00,384.59,384.74,384.18,384.65,26941.0,366.3036,366.4465,365.9131,366.3608,26941.0
2022-05-03 13:45:00,384.72,384.79,384.17,384.32,39089.0,366.4274,366.4941,365.9036,366.0465,39089.0
2022-05-03 13:50:00,384.28,384.34,383.66,383.9,30216.0,366.0084,366.0655,365.4178,365.6464,30216.0
2022-05-03 13:55:00,383.94,383.98,383.6,383.81,20900.0,365.6845,365.7226,365.3607,365.5607,20900.0
2022-05-03 14:00:00,383.75,383.82,382.99,383.06,54301.0,365.5036,365.5702,364.7797,364.8464,54301.0
2022-05-03 14:05:00,382.99,382.99,382.66,382.88,60573.0,364.7797,364.7797,364.4654,364.6749,60573.0
2022-05-03 14:10:00,382.85,382.91,382.1,382.19,39285.0,364.6463,364.7035,363.932,364.0177,39285.0
2022-05-03 14:15:00,382.06,382.07,381.55,381.72,31356.0,363.8939,363.9034,363.4082,363.5701,31356.0
2022-05-03 14:20:00,381.74,381.84,381.36,381.67,79327.0,363.5891,363.6844,363.2272,363.5225,79327.0
2022-05-03 14:25:00,381.68,381.74,381.35,381.35,35816.0,363.532,363.5891,363.2177,363.2177,35816.0
2022-05-03 14:30:00,381.47,382.18,381.44,382.16,43903.0,363.332,364.0082,363.3034,363.9892,43903.0
2022-05-03 14:35:00,382.11,382.83,381.59,381.68,69175.0,363.9415,364.6273,363.4463,363.532,69175.0
2022-05-03 14:40:00,381.71,382.21,380.66,381.93,55751.0,363.5606,364.0368,362.5605,363.7701,55751.0
2022-05-03 14:45:00,381.92,382.39,381.11,382.26,49737.0,363.7606,364.2082,362.9891,364.0844,49737.0
2022-05-03 14:50:00,382.22,383.16,382.05,382.73,52561.0,364.0463,364.9416,363.8844,364.5321,52561.0
2022-05-03 14:55:00,382.77,383.74,382.49,383.59,76052.0,364.5701,365.494,364.3035,365.3512,76052.0
2022-05-03 15:00:00,383.66,383.75,383.2,383.26,44945.0,365.4178,365.5036,364.9797,365.0369,44945.0
2022-05-03 15:05:00,383.3,384.19,383.21,383.95,41121.0,365.0749,365.9226,364.9892,365.694,41121.0
2022-05-03 15:10:00,383.92,384.19,383.71,383.95,47967.0,365.6655,365.9226,365.4655,365.694,47967.0
2022-05-03 15:15:00,383.97,384.11,383.09,383.14,85832.0,365.7131,365.8464,364.8749,364.9226,85832.0
2022-05-03 15:20:00,383.14,383.91,382.4,383.01,44022.0,364.9226,365.6559,364.2177,364.7987,44022.0
2022-05-03 15:25:00,383.03,383.3,382.58,383.02,47831.0,364.8178,365.0749,364.3892,364.8083,47831.0
2022-05-03 15:30:00,382.98,383.62,382.56,383.39,53586.0,364.7702,365.3797,364.3701,365.1607,53586.0
2022-05-03 15:35:00,383.35,383.45,382.15,382.38,62578.0,365.1226,365.2178,363.9796,364.1987,62578.0
2022-05-03 15:40:00,382.41,382.41,381.29,381.81,150353.0,364.2273,364.2273,363.1605,363.6558,150353.0
2022-05-03 15:45:00,381.69,382.52,381.32,381.96,90189.0,363.5415,364.332,363.1891,363.7987,90189.0
2022-05-03 15:50:00,381.91,383.2,381.44,383.03,135944.0,363.751,364.9797,363.3034,364.8178,135944.0
2022-05-03 15:55:00,383.0,383.15,382.51,382.81,210353.0,364.7892,364.9321,364.3225,364.6082,210353.0
2022-05-04 09:30:00,383.4,383.46,382.54,382.67,185564.0,365.1702,365.2273,364.3511,364.4749,185564.0
2022-05-04 09:35:00,382.57,383.09,382.56,382.78,32968.0,364.3797,364.8749,364.3701,364.5797,32968.0
2022-05-04 09:40:00,382.72,383.31,382.62,383.09,37910.0,364.5225,365.0845,364.4273,364.8749,37910.0
2022-05-04 09:45:00,383.28,383.67,383.06,383.59,122124.0,365.0559,365.4274,364.8464,365.3512,122124.0
2022-05-04 09:50:00,383.62,383.62,382.68,382.74,287054.0,365.3797,365.3797,364.4844,364.5416,287054.0
2022-05-04 09:55:00,382.64,383.05,382.42,382.45,205474.0,364.4463,364.8368,364.2368,364.2654,205474.0
2022-05-04 10:00:00,382.39,382.53,381.83,382.04,36711.0,364.2082,364.3416,363.6748,363.8749,36711.0
2022-05-04 10:05:00,381.97,382.1,381.49,381.67,35221.0,363.8082,363.932,363.351,363.5225,35221.0
2022-05-04 10:10:00,381.72,382.1,381.37,381.41,24591.0,363.5701,363.932,363.2367,363.2748,24591.0
2022-05-04 10:15:00,381.37,381.55,380.97,381.33,46547.0,363.2367,363.4082,362.8557,363.1986,46547.0
2022-05-04 10:20:00,381.35,381.72,381.19,381.51,25000.0,363.2177,363.5701,363.0653,363.3701,25000.0
2022-05-04 10:25:00,381.49,382.07,381.4,381.72,37320.0,363.351,363.9034,363.2653,363.5701,37320.0
2022-05-04 10:30:00,381.77,381.85,380.78,380.94,47963.0,363.6177,363.6939,362.6748,362.8272,47963.0
2022-05-04 10:35:00,381.0,381.67,381.0,381.64,30626.0,362.8843,363.5225,362.8843,363.4939,30626.0
2022-05-04 10:40:00,381.64,381.96,381.49,381.69,31513.0,363.4939,363.7987,363.351,363.5415,31513.0
2022-05-04 10:45:00,381.7,382.07,381.58,381.73,22953.0,363.551,363.9034,363.4367,363.5796,22953.0
2022-05-04 10:50:00,381.75,381.75,381.2,381.4,36226.0,363.5986,363.5986,363.0748,363.2653,36226.0
2022-05-04 10:55:00,381.39,381.73,381.3,381.48,97812.0,363.2558,363.5796,363.17,363.3415,97812.0
2022-05-04 11:00:00,381.52,381.69,380.99,381.15,38537.0,363.3796,363.5415,362.8748,363.0272,38537.0
2022-05-04 11:05:00,381.23,381.57,381.09,381.55,31941.0,363.1034,363.4272,362.97,363.4082,31941.0
2022-05-04 11:10:00,381.55,381.61,380.66,380.79,36757.0,363.4082,363.4653,362.5605,362.6843,36757.0
2022-05-04 11:15:00,380.84,381.07,380.62,381.06,22442.0,362.7319,362.951,362.5224,362.9415,22442.0
2022-05-04 11:20:00,381.07,381.09,380.75,380.96,36475.0,362.951,362.97,362.6462,362.8462,36475.0
2022-05-04 11:25:00,380.97,381.13,380.58,380.85,23992.0,362.8557,363.0081,362.4843,362.7414,23992.0
2022-05-04 11:30:00,380.86,380.93,380.32,380.47,30625.0,362.751,362.8176,362.2366,362.3795,30625.0
2022-05-04 11:35:00,380.58,380.85,380.28,380.81,30754.0,362.4843,362.7414,362.1985,362.7033,30754.0
2022-05-04 11:40:00,380.77,381.07,380.74,380.92,22708.0,362.6652,362.951,362.6367,362.8081,22708.0
2022-05-04 11:45:00,380.95,381.68,380.81,381.67,14573.0,362.8367,363.532,362.7033,363.5225,14573.0
2022-05-04 11:50:00,381.6,381.97,381.47,381.97,21211.0,363.4558,363.8082,363.332,363.8082,21211.0
2022-05-04 11:55:00,382.04,382.11,381.54,381.67,20056.0,363.8749,363.9415,363.3986,363.5225,20056.0
2022-05-04 12:00:00,381.7,381.79,381.4,381.48,22274.0,363.551,363.6367,363.2653,363.3415,22274.0
2022-05-04 12:05:00,381.5,381.94,381.49,381.92,12701.0,363.3605,363.7796,363.351,363.7606,12701.0
2022-05-04 12:10:00,381.83,381.89,381.52,381.8,12483.0,363.6748,363.732,363.3796,363.6463,12483.0
2022-05-04 12:15:00,381.83,382.41,381.56,382.35,31914.0,363.6748,364.2273,363.4177,364.1701,31914.0
2022-05-04 12:20:00,382.42,383.15,382.42,382.95,17450.0,364.2368,364.9321,364.2368,364.7416,17450.0
2022-05-04 12:25:00,382.97,383.42,382.9,383.31,21124.0,364.7606,365.1892,364.694,365.0845,21124.0
2022-05-04 12:30:00,383.39,383.45,383.22,383.35,18145.0,365.1607,365.2178,364.9988,365.1226,18145.0
2022-05-04 12:35:00,383.38,383.9,383.33,383.86,39170.0,365.1511,365.6464,365.1035,365.6083,39170.0
2022-05-04 12:40:00,383.93,383.93,383.4,383.62,59955.0,365.675,365.675,365.1702,365.3797,59955.0
2022-05-04 12:45:00,383.66,383.68,383.2,383.45,42447.0,365.4178,365.4369,364.9797,365.2178,42447.0
2022-05-04 12:50:00,383.38,384.0,383.19,384.0,30704.0,365.1511,365.7417,364.9702,365.7417,30704.0
2022-05-04 12:55:00,383.99,384.28,383.61,384.23,46969.0,365.7321,366.0084,365.3702,365.9607,46969.0
2022-05-04 13:00:00,384.36,384.64,384.15,384.4,46536.0,366.0845,366.3512,365.8845,366.1226,46536.0
2022-05-04 13:05:00,384.35,384.37,383.69,383.85,60367.0,366.075,366.0941,365.4464,365.5988,60367.0
2022-05-04 13:10:00,383.79,383.79,383.22,383.6,40603.0,365.5417,365.5417,364.9988,365.3607,40603.0
2022-05-04 13:15:00,383.63,383.91,383.61,383.7,32422.0,365.3893,365.6559,365.3702,365.4559,32422.0
2022-05-04 13:20:00,383.8,384.07,383.58,383.86,27721.0,365.5512,365.8083,365.3416,365.6083,27721.0
2022-05-04 13:25:00,383.87,383.93,383.53,383.61,26781.0,365.6178,365.675,365.294,365.3702,26781.0
2022-05-04 13:30:00,383.65,383.95,383.35,383.95,21734.0,365.4083,365.694,365.1226,365.694,21734.0
2022-05-04 13:35:00,383.97,384.16,383.26,383.62,56567.0,365.7131,365.8941,365.0369,365.3797,56567.0
2022-05-04 13:40:00,383.6,383.97,383.49,383.91,22438.0,365.3607,365.7131,365.2559,365.6559,22438.0
2022-05-04 13:45:00,383.96,383.96,383.67,383.69,23547.0,365.7036,365.7036,365.4274,365.4464,23547.0
2022-05-04 13:50:00,383.59,383.76,383.47,383.73,62506.0,365.3512,365.5131,365.2369,365.4845,62506.0
2022-05-04 13:55:00,383.71,385.04,383.58,384.49,56536.0,365.4655,366.7322,365.3416,366.2084,56536.0
2022-05-04 14:00:00,384.37,386.15,383.34,385.04,143888.0,366.0941,367.7894,365.113,366.7322,143888.0
2022-05-04 14:05:00,385.22,385.93,382.78,383.89,99760.0,366.9037,367.5799,364.5797,365.6369,99760.0
2022-05-04 14:10:00,384.06,384.75,383.45,383.98,68738.0,365.7988,366.456,365.2178,365.7226,68738.0
2022-05-04 14:15:00,383.99,384.09,382.74,383.13,92298.0,365.7321,365.8274,364.5416,364.913,92298.0
2022-05-04 14:20:00,383.02,383.77,382.14,383.45,115630.0,364.8083,365.5226,363.9701,365.2178,115630.0
2022-05-04 14:25:00,383.39,385.49,383.16,385.02,96920.0,365.1607,367.1608,364.9416,366.7132,96920.0
2022-05-04 14:30:00,385.05,385.35,380.92,381.34,131087.0,366.7417,367.0275,362.8081,363.2081,131087.0
2022-05-04 14:35:00,381.16,383.55,380.66,382.96,201848.0,363.0367,365.3131,362.5605,364.7511,201848.0
2022-05-04 14:40:00,382.96,386.5,382.48,385.59,252609.0,364.7511,368.1228,364.2939,367.2561,252609.0
2022-05-04 14:45:00,385.64,388.65,385.63,387.7,183439.0,367.3037,370.1706,367.2942,369.2657,183439.0
2022-05-04 14:50:00,387.75,389.56,387.32,389.54,126009.0,369.3134,371.0373,368.9038,371.0183,126009.0
2022-05-04 14:55:00,389.53,389.96,388.92,389.44,154953.0,371.0087,371.4183,370.4277,370.923,154953.0
2022-05-04 15:00:00,389.52,390.26,388.91,389.67,146871.0,370.9992,371.704,370.4182,371.1421,146871.0
2022-05-04 15:05:00,389.68,390.59,389.42,390.34,98058.0,371.1516,372.0183,370.904,371.7802,98058.0
2022-05-04 15:10:00,390.39,391.45,390.38,391.37,117636.0,371.8278,372.8374,371.8183,372.7612,117636.0
2022-05-04 15:15:00,391.36,392.13,390.59,390.85,126676.0,372.7517,373.4851,372.0183,372.266,126676.0
2022-05-04 15:20:00,390.88,391.76,390.79,391.69,97909.0,372.2945,373.1327,372.2088,373.066,97909.0
2022-05-04 15:25:00,391.69,392.57,391.69,392.51,98975.0,373.066,373.9042,373.066,373.847,98975.0
2022-05-04 15:30:00,392.63,393.75,392.52,393.68,85417.0,373.9613,375.0281,373.8566,374.9614,85417.0
2022-05-04 15:35:00,393.63,393.88,393.12,393.67,102171.0,374.9138,375.1519,374.428,374.9519,102171.0
2022-05-04 15:40:00,393.7,394.02,393.15,393.78,102823.0,374.9805,375.2852,374.4566,375.0566,102823.0
2022-05-04 15:45:00,393.74,394.45,393.31,394.45,96506.0,375.0186,375.6948,374.609,375.6948,96506.0
2022-05-04 15:50:00,394.42,394.93,394.11,394.24,152691.0,375.6662,376.152,375.371,375.4948,152691.0
2022-05-04 15:55:00,394.2,394.5,393.66,394.37,253155.0,375.4567,375.7424,374.9424,375.6186,253155.0
2022-05-05 09:30:00,390.22,390.31,389.14,389.57,170378.0,371.6659,371.7516,370.6373,371.0468,170378.0
2022-05-05 09:35:00,389.6,390.02,389.28,389.53,80746.0,371.0754,371.4754,370.7706,371.0087,80746.0
2022-05-05 09:40:00,389.52,390.26,388.53,388.56,96062.0,370.9992,371.704,370.0563,370.0848,96062.0
2022-05-05 09:45:00,388.64,388.78,387.93,388.01,100906.0,370.161,370.2944,369.4848,369.561,100906.0
2022-05-05 09:50:00,387.95,388.36,387.68,387.83,97172.0,369.5039,369.8944,369.2467,369.3896,97172.0
2022-05-05 09:55:00,387.86,388.09,387.08,387.5,80079.0,369.4181,369.6372,368.6752,369.0752,80079.0
2022-05-05 10:00:00,387.55,387.55,386.2,386.25,73487.0,369.1229,369.1229,367.8371,367.8847,73487.0
2022-05-05 10:05:00,386.22,386.31,385.1,385.62,131359.0,367.8561,367.9418,366.7894,367.2846,131359.0
2022-05-05 10:10:00,385.5,386.01,384.43,386.01,108183.0,367.1703,367.6561,366.1512,367.6561,108183.0
2022-05-05 10:15:00,385.89,386.03,385.05,385.69,70668.0,367.5418,367.6751,366.7417,367.3513,70668.0
2022-05-05 10:20:00,385.68,385.7,384.0,384.35,108325.0,367.3418,367.3608,365.7417,366.075,108325.0
2022-05-05 10:25:00,384.38,384.99,384.25,384.33,74395.0,366.1036,366.6846,365.9798,366.056,74395.0
2022-05-05 10:30:00,384.31,384.62,383.75,384.06,138853.0,366.0369,366.3322,365.5036,365.7988,138853.0
2022-05-05 10:35:00,384.09,384.46,383.18,383.22,135175.0,365.8274,366.1798,364.9607,364.9988,135175.0
2022-05-05 10:40:00,383.19,383.66,382.46,383.58,113261.0,364.9702,365.4178,364.2749,365.3416,113261.0
2022-05-05 10:45:00,383.57,383.88,382.09,382.19,97802.0,365.3321,365.6274,363.9225,364.0177,97802.0
2022-05-05 10:50:00,382.16,382.74,381.66,382.28,410714.0,363.9892,364.5416,363.5129,364.1034,410714.0
2022-05-05 10:55:00,382.37,383.11,382.2,383.1,94158.0,364.1892,364.894,364.0273,364.8845,94158.0
2022-05-05 11:00:00,383.02,383.41,381.83,381.98,88535.0,364.8083,365.1797,363.6748,363.8177,88535.0
2022-05-05 11:05:00,381.99,382.39,380.53,381.03,123516.0,363.8272,364.2082,362.4367,362.9129,123516.0
2022-05-05 11:10:00,381.03,381.35,380.56,381.29,120682.0,362.9129,363.2177,362.4652,363.1605,120682.0
2022-05-05 11:15:00,381.27,381.81,380.41,381.02,158240.0,363.1415,363.6558,362.3224,362.9034,158240.0
2022-05-05 11:20:00,381.01,381.1,380.25,380.31,103160.0,362.8938,362.9796,362.17,362.2271,103160.0
2022-05-05 11:25:00,380.32,381.24,380.2,381.24,70499.0,362.2366,363.1129,362.1223,363.1129,70499.0
2022-05-05 11:30:00,381.18,381.98,380.71,381.37,66314.0,363.0558,363.8177,362.6081,363.2367,66314.0
2022-05-05 11:35:00,381.33,382.84,381.3,382.32,88482.0,363.1986,364.6368,363.17,364.1415,88482.0
2022-05-05 11:40:00,382.44,382.65,381.79,381.86,46757.0,364.2558,364.4559,363.6367,363.7034,46757.0
2022-05-05 11:45:00,381.77,381.78,380.79,381.08,71758.0,363.6177,363.6272,362.6843,362.9605,71758.0
2022-05-05 11:50:00,381.21,381.25,378.98,379.05,125476.0,363.0843,363.1224,360.9604,361.027,125476.0
2022-05-05 11:55:00,379.04,379.52,379.0,379.01,71918.0,361.0175,361.4747,360.9794,360.9889,71918.0
2022-05-05 12:00:00,379.01,379.01,377.8,378.78,123147.0,360.9889,360.9889,359.8365,360.7699,123147.0
2022-05-05 12:05:00,378.8,380.1,378.73,379.97,84617.0,360.7889,362.0271,360.7222,361.9033,84617.0
2022-05-05 12:10:00,379.92,380.78,379.45,380.27,75431.0,361.8557,362.6748,361.408,362.189,75431.0
2022-05-05 12:15:00,380.24,380.66,379.66,380.54,76488.0,362.1604,362.5605,361.608,362.4462,76488.0
2022-05-05 12:20:00,380.66,381.0,379.78,379.94,163768.0,362.5605,362.8843,361.7223,361.8747,163768.0
2022-05-05 12:25:00,379.91,381.38,379.91,380.57,193543.0,361.8461,363.2462,361.8461,362.4748,193543.0
2022-05-05 12:30:00,380.55,381.27,380.31,380.46,122011.0,362.4557,363.1415,362.2271,362.37,122011.0
2022-05-05 12:35:00,380.4,380.4,379.34,379.88,104612.0,362.3128,362.3128,361.3032,361.8176,104612.0
2022-05-05 12:40:00,379.84,379.88,379.09,379.47,66774.0,361.7795,361.8176,361.0651,361.4271,66774.0
2022-05-05 12:45:00,379.47,379.71,378.76,379.18,76580.0,361.4271,361.6556,360.7508,361.1508,76580.0
2022-05-05 12:50:00,379.21,380.45,379.11,380.33,54955.0,361.1794,362.3605,361.0842,362.2462,54955.0
2022-05-05 12:55:00,380.54,381.0,380.35,380.95,43230.0,362.4462,362.8843,362.2652,362.8367,43230.0
2022-05-05 13:00:00,381.1,382.32,381.03,381.81,47855.0,362.9796,364.1415,362.9129,363.6558,47855.0
2022-05-05 13:05:00,381.87,382.73,381.76,382.32,60692.0,363.7129,364.5321,363.6082,364.1415,60692.0
2022-05-05 13:10:00,382.38,382.38,380.95,381.04,65612.0,364.1987,364.1987,362.8367,362.9224,65612.0
2022-05-05 13:15:00,381.08,381.52,380.41,381.24,57234.0,362.9605,363.3796,362.3224,363.1129,57234.0
2022-05-05 13:20:00,381.2,381.58,380.77,381.4,33265.0,363.0748,363.4367,362.6652,363.2653,33265.0
2022-05-05 13:25:00,381.32,381.45,380.68,381.37,26537.0,363.1891,363.3129,362.5795,363.2367,26537.0
2022-05-05 13:30:00,381.35,381.35,380.35,380.75,33368.0,363.2177,363.2177,362.2652,362.6462,33368.0
2022-05-05 13:35:00,381.05,382.3,380.83,381.23,41847.0,362.9319,364.1225,362.7224,363.1034,41847.0
2022-05-05 13:40:00,381.24,382.15,380.91,381.26,23090.0,363.1129,363.9796,362.7986,363.1319,23090.0
2022-05-05 13:45:00,381.23,381.59,380.59,380.62,35591.0,363.1034,363.4463,362.4938,362.5224,35591.0
2022-05-05 13:50:00,380.62,380.64,379.75,379.98,43598.0,362.5224,362.5414,361.6937,361.9128,43598.0
2022-05-05 13:55:00,380.02,380.21,379.47,380.09,35817.0,361.9509,362.1319,361.4271,362.0176,35817.0
2022-05-05 14:00:00,380.04,380.08,379.35,379.62,42390.0,361.97,362.0081,361.3128,361.5699,42390.0
2022-05-05 14:05:00,379.76,380.43,379.5,380.14,93762.0,361.7033,362.3414,361.4556,362.0652,93762.0
2022-05-05 14:10:00,380.17,380.39,379.47,380.04,36186.0,362.0938,362.3033,361.4271,361.97,36186.0
2022-05-05 14:15:00,380.06,381.43,379.97,381.39,40487.0,361.989,363.2939,361.9033,363.2558,40487.0
2022-05-05 14:20:00,381.52,381.59,379.5,379.65,48220.0,363.3796,363.4463,361.4556,361.5985,48220.0
2022-05-05 14:25:00,379.61,379.84,378.66,378.66,75791.0,361.5604,361.7795,360.6556,360.6556,75791.0
2022-05-05 14:30:00,378.63,379.11,378.4,378.59,55174.0,360.627,361.0842,360.4079,360.5889,55174.0
2022-05-05 14:35:00,378.52,379.08,378.34,379.0,52397.0,360.5222,361.0556,360.3508,360.9794,52397.0
2022-05-05 14:40:00,378.95,379.37,378.55,378.96,92768.0,360.9318,361.3318,360.5508,360.9413,92768.0
2022-05-05 14:45:00,379.05,379.73,378.88,379.33,60632.0,361.027,361.6747,360.8651,361.2937,60632.0
2022-05-05 14:50:00,379.29,380.68,379.29,379.49,59797.0,361.2556,362.5795,361.2556,361.4461,59797.0
2022-05-05 14:55:00,379.45,379.55,379.06,379.42,83411.0,361.408,361.5033,361.0366,361.3794,83411.0
2022-05-05 15:00:00,379.41,379.66,378.21,378.33,75368.0,361.3699,361.608,360.227,360.3413,75368.0
2022-05-05 15:05:00,378.32,378.56,377.63,378.19,99377.0,360.3317,360.5603,359.6745,360.2079,99377.0
2022-05-05 15:10:00,378.23,378.38,377.02,377.07,139203.0,360.246,360.3889,359.0935,359.1412,139203.0
2022-05-05 15:15:00,377.09,377.61,377.01,377.57,85482.0,359.1602,359.6555,359.084,359.6174,85482.0
2022-05-05 15:20:00,377.6,377.62,376.88,377.17,99571.0,359.646,359.665,358.9602,359.2364,99571.0
2022-05-05 15:25:00,377.18,378.1,376.64,376.9,106874.0,359.2459,360.1222,358.7316,358.9793,106874.0
2022-05-05 15:30:00,376.9,377.96,376.35,377.72,98678.0,358.9793,359.9889,358.4554,359.7603,98678.0
2022-05-05 15:35:00,377.76,378.87,377.6,378.43,111570.0,359.7984,360.8556,359.646,360.4365,111570.0
2022-05-05 15:40:00,378.44,379.17,378.15,378.37,128561.0,360.446,361.1413,360.1698,360.3794,128561.0
2022-05-05 15:45:00,378.4,379.01,376.78,377.04,208184.0,360.4079,360.9889,358.865,359.1126,208184.0
2022-05-05 15:50:00,377.06,380.84,377.06,379.05,353851.0,359.1316,362.7319,359.1316,361.027,353851.0
2022-05-05 15:55:00,379.11,380.81,379.09,380.43,346615.0,361.0842,362.7033,361.0651,362.3414,346615.0
2022-05-06 09:30:00,378.01,378.47,376.88,376.88,200662.0,360.0365,360.4746,358.9602,358.9602,200662.0
2022-05-06 09:35:00,376.88,376.88,374.9,375.07,145862.0,358.9602,358.9602,357.0744,357.2363,145862.0
2022-05-06 09:40:00,374.96,376.06,374.74,374.78,72856.0,357.1315,358.1792,356.922,356.9601,72856.0
2022-05-06 09:45:00,374.75,375.11,373.26,374.44,232906.0,356.9315,357.2744,355.5123,356.6362,232906.0
2022-05-06 09:50:00,374.35,374.71,373.35,373.68,72258.0,356.5505,356.8934,355.598,355.9124,72258.0
2022-05-06 09:55:00,373.66,374.04,372.95,373.49,114492.0,355.8933,356.2552,355.2171,355.7314,114492.0
2022-05-06 10:00:00,373.41,374.31,372.99,374.02,78023.0,355.6552,356.5124,355.2552,356.2362,78023.0
2022-05-06 10:05:00,374.05,375.68,374.01,374.15,125701.0,356.2648,357.8173,356.2267,356.36,125701.0
2022-05-06 10:10:00,374.08,375.69,373.59,375.11,74355.0,356.2933,357.8268,355.8266,357.2744,74355.0
2022-05-06 10:15:00,375.12,378.34,375.08,377.33,119416.0,357.2839,360.3508,357.2458,359.3888,119416.0
2022-05-06 10:20:00,377.32,377.88,376.65,377.32,93268.0,359.3793,359.9127,358.7411,359.3793,93268.0
2022-05-06 10:25:00,377.53,378.24,376.34,376.39,62485.0,359.5793,360.2555,358.4459,358.4935,62485.0
2022-05-06 10:30:00,376.41,377.5,375.85,375.93,60415.0,358.5126,359.5507,357.9792,358.0554,60415.0
2022-05-06 10:35:00,375.89,376.15,374.74,375.54,61577.0,358.0173,358.2649,356.922,357.6839,61577.0
2022-05-06 10:40:00,375.58,376.63,375.16,376.1,44343.0,357.722,358.7221,357.322,358.2173,44343.0
2022-05-06 10:45:00,375.97,378.73,375.94,378.55,89943.0,358.0935,360.7222,358.0649,360.5508,89943.0
2022-05-06 10:50:00,378.57,379.17,377.68,379.08,51232.0,360.5698,361.1413,359.7222,361.0556,51232.0
2022-05-06 10:55:00,379.08,380.0,378.7,379.41,71061.0,361.0556,361.9319,360.6937,361.3699,71061.0
2022-05-06 11:00:00,379.37,379.64,378.41,378.72,60025.0,361.3318,361.589,360.4175,360.7127,60025.0
2022-05-06 11:05:00,378.57,379.06,378.2,378.78,30550.0,360.5698,361.0366,360.2174,360.7699,30550.0
2022-05-06 11:10:00,378.78,379.55,377.92,379.55,46523.0,360.7699,361.5033,359.9508,361.5033,46523.0
2022-05-06 11:15:00,379.63,380.44,379.35,379.9,52894.0,361.5794,362.3509,361.3128,361.8366,52894.0
2022-05-06 11:20:00,379.96,381.28,379.56,380.96,88637.0,361.8938,363.151,361.5128,362.8462,88637.0
2022-05-06 11:25:00,380.98,380.98,380.04,380.27,143303.0,362.8653,362.8653,361.97,362.189,143303.0
2022-05-06 11:30:00,380.35,380.47,378.49,378.58,127076.0,362.2652,362.3795,360.4937,360.5794,127076.0
2022-05-06 11:35:00,378.54,378.62,377.12,377.25,62145.0,360.5413,360.6175,359.1888,359.3126,62145.0
2022-05-06 11:40:00,377.19,377.98,377.15,377.6,46902.0,359.2555,360.0079,359.2174,359.646,46902.0
2022-05-06 11:45:00,377.51,377.76,377.1,377.63,35953.0,359.5603,359.7984,359.1697,359.6745,35953.0
2022-05-06 11:50:00,377.58,378.49,376.95,377.01,36103.0,359.6269,360.4937,359.0269,359.084,36103.0
2022-05-06 11:55:00,377.0,377.45,376.45,376.76,27006.0,359.0745,359.5031,358.5507,358.8459,27006.0
2022-05-06 12:00:00,376.81,378.3,376.43,378.3,39496.0,358.8935,360.3127,358.5316,360.3127,39496.0
2022-05-06 12:05:00,378.24,379.64,378.21,378.52,53982.0,360.2555,361.589,360.227,360.5222,53982.0
2022-05-06 12:10:00,378.41,378.53,376.81,377.06,38133.0,360.4175,360.5318,358.8935,359.1316,38133.0
2022-05-06 12:15:00,377.04,377.82,376.61,376.68,47265.0,359.1126,359.8555,358.703,358.7697,47265.0
2022-05-06 12:20:00,376.68,378.86,376.63,378.23,60418.0,358.7697,360.8461,358.7221,360.246,60418.0
2022-05-06 12:25:00,378.29,378.86,377.93,378.53,33518.0,360.3032,360.8461,359.9603,360.5318,33518.0
2022-05-06 12:30:00,378.61,379.18,377.99,379.02,35523.0,360.6079,361.1508,360.0174,360.9985,35523.0
2022-05-06 12:35:00,379.1,379.46,377.67,378.54,53873.0,361.0746,361.4175,359.7126,360.5413,53873.0
2022-05-06 12:40:00,378.68,379.05,378.14,378.9,51119.0,360.6746,361.027,360.1603,360.8842,51119.0
2022-05-06 12:45:00,378.94,379.3,378.76,378.8,60381.0,360.9223,361.2651,360.7508,360.7889,60381.0
2022-05-06 12:50:00,378.81,379.78,378.0,379.38,66715.0,360.7984,361.7223,360.027,361.3413,66715.0
2022-05-06 12:55:00,379.29,380.51,379.18,380.34,87978.0,361.2556,362.4176,361.1508,362.2557,87978.0
2022-05-06 13:00:00,380.44,380.8,379.83,380.76,77006.0,362.3509,362.6938,361.7699,362.6557,77006.0
2022-05-06 13:05:00,380.65,380.66,379.37,379.84,43078.0,362.551,362.5605,361.3318,361.7795,43078.0
2022-05-06 13:10:00,379.83,380.07,379.26,379.31,63455.0,361.7699,361.9985,361.227,361.2747,63455.0
2022-05-06 13:15:00,379.39,379.58,377.96,378.05,57936.0,361.3509,361.5318,359.9889,360.0746,57936.0
2022-05-06 13:20:00,378.01,379.24,377.77,378.59,49662.0,360.0365,361.208,359.8079,360.5889,49662.0
2022-05-06 13:25:00,378.57,379.16,378.0,378.6,42790.0,360.5698,361.1318,360.027,360.5984,42790.0
2022-05-06 13:30:00,378.74,379.37,378.63,378.97,25505.0,360.7318,361.3318,360.627,360.9508,25505.0
2022-05-06 13:35:00,379.16,379.5,377.63,378.07,47254.0,361.1318,361.4556,359.6745,360.0936,47254.0
2022-05-06 13:40:00,378.1,378.86,377.5,378.41,39200.0,360.1222,360.8461,359.5507,360.4175,39200.0
2022-05-06 13:45:00,378.35,378.82,377.63,378.11,35755.0,360.3603,360.808,359.6745,360.1317,35755.0
2022-05-06 13:50:00,378.07,378.2,376.75,376.97,61330.0,360.0936,360.2174,358.8364,359.0459,61330.0
2022-05-06 13:55:00,377.03,377.14,376.67,376.97,38352.0,359.1031,359.2078,358.7602,359.0459,38352.0
2022-05-06 14:00:00,376.94,377.53,376.58,376.71,51566.0,359.0174,359.5793,358.6745,358.7983,51566.0
2022-05-06 14:05:00,376.55,376.57,375.58,375.61,82633.0,358.6459,358.6649,357.722,357.7506,82633.0
2022-05-06 14:10:00,375.63,376.74,375.56,376.4,78808.0,357.7696,358.8269,357.703,358.503,78808.0
2022-05-06 14:15:00,376.56,377.08,376.22,376.3,46774.0,358.6554,359.1507,358.3316,358.4078,46774.0
2022-05-06 14:20:00,376.22,376.58,375.85,376.17,31826.0,358.3316,358.6745,357.9792,358.284,31826.0
2022-05-06 14:25:00,376.03,376.1,375.31,375.68,43478.0,358.1506,358.2173,357.4649,357.8173,43478.0
2022-05-06 14:30:00,375.7,376.09,375.01,375.35,63336.0,357.8363,358.2078,357.1791,357.503,63336.0
2022-05-06 14:35:00,375.48,375.68,374.96,375.29,54739.0,357.6268,357.8173,357.1315,357.4458,54739.0
2022-05-06 14:40:00,375.19,375.79,375.03,375.03,52807.0,357.3506,357.922,357.1982,357.1982,52807.0
2022-05-06 14:45:00,375.0,376.33,374.88,376.33,59442.0,357.1696,358.4364,357.0553,358.4364,59442.0
2022-05-06 14:50:00,376.15,377.23,376.14,377.04,66657.0,358.2649,359.2936,358.2554,359.1126,66657.0
2022-05-06 14:55:00,377.05,377.41,375.84,375.91,71521.0,359.1221,359.465,357.9697,358.0363,71521.0
2022-05-06 15:00:00,375.97,376.18,375.33,376.08,55048.0,358.0935,358.2935,357.4839,358.1982,55048.0
2022-05-06 15:05:00,376.02,376.32,374.83,375.18,71163.0,358.1411,358.4268,357.0077,357.341,71163.0
2022-05-06 15:10:00,375.31,375.84,375.07,375.16,79250.0,357.4649,357.9697,357.2363,357.322,79250.0
2022-05-06 15:15:00,375.15,375.63,374.73,375.51,79828.0,357.3125,357.7696,356.9124,357.6553,79828.0
2022-05-06 15:20:00,375.53,375.53,374.53,374.68,64738.0,357.6744,357.6744,356.7219,356.8648,64738.0
2022-05-06 15:25:00,374.7,375.87,374.44,375.64,76534.0,356.8839,357.9982,356.6362,357.7792,76534.0
2022-05-06 15:30:00,375.59,376.68,375.54,376.47,96750.0,357.7315,358.7697,357.6839,358.5697,96750.0
2022-05-06 15:35:00,376.47,378.77,376.38,378.34,206067.0,358.5697,360.7603,358.484,360.3508,206067.0
2022-05-06 15:40:00,378.61,378.8,377.64,377.86,139080.0,360.6079,360.7889,359.6841,359.8936,139080.0
2022-05-06 15:45:00,377.92,379.25,377.48,378.6,104021.0,359.9508,361.2175,359.5317,360.5984,104021.0
2022-05-06 15:50:00,378.71,379.61,378.13,378.18,112357.0,360.7032,361.5604,360.1508,360.1984,112357.0
2022-05-06 15:55:00,378.14,378.43,377.68,378.13,214550.0,360.1603,360.4365,359.7222,360.1508,214550.0
2022-05-09 09:30:00,372.36,372.94,371.39,372.25,249136.0,354.6551,355.2075,353.7312,354.5504,249136.0
2022-05-09 09:35:00,372.42,373.56,371.75,372.93,85379.0,354.7123,355.7981,354.0741,355.198,85379.0
2022-05-09 09:40:00,372.83,373.08,371.81,372.63,61390.0,355.1028,355.3409,354.1313,354.9123,61390.0
2022-05-09 09:45:00,372.67,372.67,370.67,371.33,108484.0,354.9504,354.9504,353.0455,353.6741,108484.0
2022-05-09 09:50:00,371.38,373.17,370.9,373.06,85864.0,353.7217,355.4266,353.2645,355.3218,85864.0
2022-05-09 09:55:00,372.95,373.04,371.77,372.43,55717.0,355.2171,355.3028,354.0932,354.7218,55717.0
2022-05-09 10:00:00,372.35,372.62,371.25,371.77,79380.0,354.6456,354.9028,353.5979,354.0932,79380.0
2022-05-09 10:05:00,371.69,372.11,370.4,370.4,81878.0,354.017,354.417,352.7883,352.7883,81878.0
2022-05-09 10:10:00,370.41,372.13,370.4,371.69,97037.0,352.7978,354.4361,352.7883,354.017,97037.0
2022-05-09 10:15:00,371.6,372.13,370.8,371.03,80976.0,353.9313,354.4361,353.1693,353.3884,80976.0
2022-05-09 10:20:00,370.96,371.34,370.12,370.13,82135.0,353.3217,353.6836,352.5216,352.5312,82135.0
2022-05-09 10:25:00,370.1,370.68,369.75,369.94,128210.0,352.5026,353.055,352.1692,352.3502,128210.0
2022-05-09 10:30:00,369.91,370.23,369.38,370.07,85727.0,352.3216,352.6264,351.8168,352.474,85727.0
2022-05-09 10:35:00,370.02,370.18,368.78,368.83,98609.0,352.4264,352.5788,351.2453,351.293,98609.0
2022-05-09 10:40:00,368.82,370.04,368.82,369.84,213124.0,351.2834,352.4454,351.2834,352.2549,213124.0
2022-05-09 10:45:00,369.95,370.52,369.68,370.03,65214.0,352.3597,352.9026,352.1025,352.4359,65214.0
2022-05-09 10:50:00,370.07,370.43,368.88,368.9,61013.0,352.474,352.8169,351.3406,351.3596,61013.0
2022-05-09 10:55:00,368.84,369.5,368.36,368.6,107378.0,351.3025,351.9311,350.8453,351.0739,107378.0
2022-05-09 11:00:00,368.54,369.18,368.33,368.87,80703.0,351.0168,351.6263,350.8167,351.3311,80703.0
2022-05-09 11:05:00,368.55,368.76,368.04,368.74,87229.0,351.0263,351.2263,350.5405,351.2072,87229.0
2022-05-09 11:10:00,368.67,369.24,368.23,368.54,111003.0,351.1406,351.6835,350.7215,351.0168,111003.0
2022-05-09 11:15:00,368.42,369.29,368.41,368.68,47713.0,350.9025,351.7311,350.8929,351.1501,47713.0
2022-05-09 11:20:00,368.71,368.71,368.0,368.16,53288.0,351.1787,351.1787,350.5024,350.6548,53288.0
2022-05-09 11:25:00,368.07,368.25,367.6,367.81,95545.0,350.5691,350.7405,350.1214,350.3215,95545.0
2022-05-09 11:30:00,367.75,368.08,367.04,367.96,102514.0,350.2643,350.5786,349.5881,350.4643,102514.0
2022-05-09 11:35:00,367.97,369.12,367.78,369.12,99300.0,350.4739,351.5692,350.2929,351.5692,99300.0
2022-05-09 11:40:00,369.09,369.64,368.63,369.01,72052.0,351.5406,352.0645,351.1025,351.4644,72052.0
2022-05-09 11:45:00,369.02,369.37,368.79,368.93,60740.0,351.4739,351.8073,351.2549,351.3882,60740.0
2022-05-09 11:50:00,368.94,369.78,368.94,369.61,61327.0,351.3977,352.1978,351.3977,352.0359,61327.0
2022-05-09 11:55:00,369.67,369.98,369.09,369.42,142915.0,352.093,352.3883,351.5406,351.8549,142915.0
2022-05-09 12:00:00,369.4,369.41,368.26,368.52,89316.0,351.8359,351.8454,350.7501,350.9977,89316.0
2022-05-09 12:05:00,368.48,370.55,368.42,369.9,126284.0,350.9596,352.9312,350.9025,352.3121,126284.0
2022-05-09 12:10:00,369.91,370.94,369.91,370.77,65745.0,352.3216,353.3026,352.3216,353.1407,65745.0
2022-05-09 12:15:00,370.71,371.39,370.68,371.0,55061.0,353.0836,353.7312,353.055,353.3598,55061.0
2022-05-09 12:20:00,370.97,371.34,370.36,371.03,44552.0,353.3312,353.6836,352.7502,353.3884,44552.0
2022-05-09 12:25:00,371.22,371.33,370.1,370.64,39617.0,353.5693,353.6741,352.5026,353.0169,39617.0
2022-05-09 12:30:00,370.58,371.25,370.03,370.79,75038.0,352.9598,353.5979,352.4359,353.1598,75038.0
2022-05-09 12:35:00,370.74,370.77,369.32,369.36,55779.0,353.1121,353.1407,351.7597,351.7978,55779.0
2022-05-09 12:40:00,369.31,369.63,369.03,369.13,59773.0,351.7501,352.0549,351.4835,351.5787,59773.0
2022-05-09 12:45:00,369.07,369.21,368.69,368.94,40564.0,351.5216,351.6549,351.1596,351.3977,40564.0
2022-05-09 12:50:00,368.86,368.92,368.4,368.5,44081.0,351.3215,351.3787,350.8834,350.9787,44081.0
2022-05-09 12:55:00,368.47,368.8,368.3,368.41,39227.0,350.9501,351.2644,350.7882,350.8929,39227.0
2022-05-09 13:00:00,368.31,368.65,368.04,368.12,38134.0,350.7977,351.1215,350.5405,350.6167,38134.0
2022-05-09 13:05:00,368.11,368.51,368.05,368.31,30006.0,350.6072,350.9882,350.5501,350.7977,30006.0
2022-05-09 13:10:00,368.21,368.23,367.77,367.85,60356.0,350.7024,350.7215,350.2834,350.3596,60356.0
2022-05-09 13:15:00,367.84,368.72,367.84,368.48,56923.0,350.35,351.1882,350.35,350.9596,56923.0
2022-05-09 13:20:00,368.44,368.47,367.95,368.19,63726.0,350.9215,350.9501,350.4548,350.6834,63726.0
2022-05-09 13:25:00,368.24,369.34,368.17,369.13,71134.0,350.731,351.7787,350.6643,351.5787,71134.0
2022-05-09 13:30:00,369.17,369.45,367.92,367.96,55352.0,351.6168,351.8835,350.4262,350.4643,55352.0
2022-05-09 13:35:00,367.95,368.01,367.51,367.87,54208.0,350.4548,350.512,350.0357,350.3786,54208.0
2022-05-09 13:40:00,367.85,369.19,367.79,369.0,53921.0,350.3596,351.6358,350.3024,351.4549,53921.0
2022-05-09 13:45:00,369.04,369.28,368.4,368.56,35759.0,351.493,351.7216,350.8834,351.0358,35759.0
2022-05-09 13:50:00,368.55,368.64,367.13,367.45,59756.0,351.0263,351.112,349.6738,349.9786,59756.0
2022-05-09 13:55:00,367.46,368.55,367.34,368.15,54809.0,349.9881,351.0263,349.8738,350.6453,54809.0
2022-05-09 14:00:00,368.15,368.85,368.13,368.42,56674.0,350.6453,351.312,350.6262,350.9025,56674.0
2022-05-09 14:05:00,368.42,368.69,367.7,368.06,48942.0,350.9025,351.1596,350.2167,350.5596,48942.0
2022-05-09 14:10:00,368.06,368.69,367.79,368.07,72606.0,350.5596,351.1596,350.3024,350.5691,72606.0
2022-05-09 14:15:00,368.08,369.07,368.05,368.89,51416.0,350.5786,351.5216,350.5501,351.3501,51416.0
2022-05-09 14:20:00,368.93,368.93,367.7,367.88,39970.0,351.3882,351.3882,350.2167,350.3881,39970.0
2022-05-09 14:25:00,367.83,367.93,367.31,367.74,114927.0,350.3405,350.4358,349.8452,350.2548,114927.0
2022-05-09 14:30:00,367.73,367.85,366.86,367.44,113669.0,350.2453,350.3596,349.4166,349.9691,113669.0
2022-05-09 14:35:00,367.46,368.28,367.32,367.65,97418.0,349.9881,350.7691,349.8548,350.1691,97418.0
2022-05-09 14:40:00,367.63,368.0,367.4,367.61,50425.0,350.15,350.5024,349.931,350.131,50425.0
2022-05-09 14:45:00,367.67,368.69,367.59,367.68,76658.0,350.1881,351.1596,350.1119,350.1976,76658.0
2022-05-09 14:50:00,367.63,368.51,367.06,368.22,101889.0,350.15,350.9882,349.6071,350.712,101889.0
2022-05-09 14:55:00,368.27,369.15,368.27,368.77,43611.0,350.7596,351.5977,350.7596,351.2358,43611.0
2022-05-09 15:00:00,368.87,369.74,368.43,368.64,57251.0,351.3311,352.1597,350.912,351.112,57251.0
2022-05-09 15:05:00,368.6,369.88,368.4,368.68,80451.0,351.0739,352.293,350.8834,351.1501,80451.0
2022-05-09 15:10:00,368.64,369.96,368.64,369.81,56207.0,351.112,352.3692,351.112,352.2264,56207.0
2022-05-09 15:15:00,369.87,370.05,368.65,368.96,110837.0,352.2835,352.455,351.1215,351.4168,110837.0
2022-05-09 15:20:00,368.91,368.91,367.54,367.67,106247.0,351.3692,351.3692,350.0643,350.1881,106247.0
2022-05-09 15:25:00,367.62,367.79,366.97,367.34,107653.0,350.1405,350.3024,349.5214,349.8738,107653.0
2022-05-09 15:30:00,367.34,367.36,366.46,366.9,167680.0,349.8738,349.8929,349.0357,349.4547,167680.0
2022-05-09 15:35:00,366.96,367.29,366.53,367.17,179735.0,349.5119,349.8262,349.1023,349.7119,179735.0
2022-05-09 15:40:00,367.04,367.07,366.13,366.34,186460.0,349.5881,349.6166,348.7213,348.9214,186460.0
2022-05-09 15:45:00,366.31,366.56,365.27,365.51,154403.0,348.8928,349.1309,347.9022,348.1308,154403.0
2022-05-09 15:50:00,365.52,365.69,364.5,365.26,449417.0,348.1403,348.3023,347.1688,347.8927,449417.0
2022-05-09 15:55:00,365.29,366.74,365.29,366.03,713381.0,347.9213,349.3023,347.9213,348.6261,713381.0
2022-05-10 09:30:00,371.77,373.22,371.74,372.05,315868.0,354.0932,355.4742,354.0646,354.3599,315868.0
2022-05-10 09:35:00,372.01,372.02,370.86,371.72,147122.0,354.3218,354.3313,353.2264,354.0456,147122.0
2022-05-10 09:40:00,371.65,371.65,370.69,370.85,40012.0,353.9789,353.9789,353.0645,353.2169,40012.0
2022-05-10 09:45:00,370.69,370.76,369.41,369.67,62676.0,353.0645,353.1312,351.8454,352.093,62676.0
2022-05-10 09:50:00,369.6,370.59,369.37,370.33,102295.0,352.0264,352.9693,351.8073,352.7216,102295.0
2022-05-10 09:55:00,370.35,371.46,370.17,371.41,68940.0,352.7407,353.7979,352.5693,353.7503,68940.0
2022-05-10 10:00:00,371.41,371.8,370.59,371.7,63304.0,353.7503,354.1217,352.9693,354.0265,63304.0
2022-05-10 10:05:00,371.73,372.29,371.33,371.42,69674.0,354.0551,354.5884,353.6741,353.7598,69674.0
2022-05-10 10:10:00,371.44,372.0,370.43,370.72,46128.0,353.7789,354.3122,352.8169,353.0931,46128.0
2022-05-10 10:15:00,370.78,371.54,370.69,371.03,60323.0,353.1502,353.8741,353.0645,353.3884,60323.0
2022-05-10 10:20:00,370.94,371.43,369.87,370.41,56081.0,353.3026,353.7693,352.2835,352.7978,56081.0
2022-05-10 10:25:00,370.39,370.53,369.38,369.93,61149.0,352.7788,352.9121,351.8168,352.3407,61149.0
2022-05-10 10:30:00,369.95,370.16,369.07,369.37,49727.0,352.3597,352.5597,351.5216,351.8073,49727.0
2022-05-10 10:35:00,369.47,369.5,368.4,368.44,38430.0,351.9025,351.9311,350.8834,350.9215,38430.0
2022-05-10 10:40:00,368.42,368.53,367.58,368.34,58035.0,350.9025,351.0072,350.1024,350.8263,58035.0
2022-05-10 10:45:00,368.29,368.33,366.6,366.96,55306.0,350.7786,350.8167,349.169,349.5119,55306.0
2022-05-10 10:50:00,366.85,367.64,366.14,367.45,79669.0,349.4071,350.1595,348.7309,349.9786,79669.0
2022-05-10 10:55:00,367.45,367.53,366.6,366.74,76244.0,349.9786,350.0548,349.169,349.3023,76244.0
2022-05-10 11:00:00,366.59,367.45,365.74,366.1,48584.0,349.1595,349.9786,348.3499,348.6928,48584.0
2022-05-10 11:05:00,366.09,366.1,364.93,365.03,57210.0,348.6832,348.6928,347.5784,347.6736,57210.0
2022-05-10 11:10:00,365.0,365.52,364.45,364.48,61897.0,347.6451,348.1403,347.1212,347.1498,61897.0
2022-05-10 11:15:00,364.44,366.0,364.17,365.94,70339.0,347.1117,348.5975,346.8545,348.5404,70339.0
2022-05-10 11:20:00,365.99,366.01,364.58,364.73,80201.0,348.588,348.607,347.245,347.3879,80201.0
2022-05-10 11:25:00,364.73,365.23,363.9,365.23,86467.0,347.3879,347.8641,346.5974,347.8641,86467.0
2022-05-10 11:30:00,365.24,365.48,363.93,364.75,97452.0,347.8737,348.1022,346.6259,347.407,97452.0
2022-05-10 11:35:00,364.74,366.49,364.67,366.39,58025.0,347.3974,349.0642,347.3308,348.969,58025.0
2022-05-10 11:40:00,366.4,366.68,365.33,365.84,92672.0,348.9785,349.2452,347.9594,348.4451,92672.0
2022-05-10 11:45:00,365.82,365.82,364.72,364.89,64023.0,348.4261,348.4261,347.3784,347.5403,64023.0
2022-05-10 11:50:00,364.91,365.06,364.05,364.98,64116.0,347.5594,347.7022,346.7402,347.626,64116.0
2022-05-10 11:55:00,364.93,365.64,363.79,365.3,39851.0,347.5784,348.2546,346.4926,347.9308,39851.0
2022-05-10 12:00:00,365.26,366.24,364.97,366.12,52743.0,347.8927,348.8261,347.6165,348.7118,52743.0
2022-05-10 12:05:00,366.21,366.23,364.34,364.42,46666.0,348.7975,348.8166,347.0165,347.0927,46666.0
2022-05-10 12:10:00,364.46,365.42,364.1,364.76,54008.0,347.1307,348.0451,346.7879,347.4165,54008.0
2022-05-10 12:15:00,364.72,365.59,364.34,364.35,209885.0,347.3784,348.207,347.0165,347.026,209885.0
2022-05-10 12:20:00,364.33,364.79,364.0,364.26,63761.0,347.0069,347.4451,346.6926,346.9403,63761.0
2022-05-10 12:25:00,364.18,364.68,364.05,364.36,63560.0,346.8641,347.3403,346.7402,347.0355,63560.0
2022-05-10 12:30:00,364.29,364.83,362.91,363.35,87003.0,346.9688,347.4832,345.6544,346.0735,87003.0
2022-05-10 12:35:00,363.35,364.03,363.26,363.62,79905.0,346.0735,346.7212,345.9878,346.3307,79905.0
2022-05-10 12:40:00,363.48,364.47,363.32,364.29,50878.0,346.1973,347.1403,346.045,346.9688,50878.0
2022-05-10 12:45:00,364.35,365.49,364.13,364.99,59051.0,347.026,348.1118,346.8164,347.6355,59051.0
2022-05-10 12:50:00,364.77,364.88,363.65,363.77,39754.0,347.426,347.5308,346.3593,346.4736,39754.0
2022-05-10 12:55:00,363.76,364.3,363.66,363.92,31601.0,346.464,346.9784,346.3688,346.6164,31601.0
2022-05-10 13:00:00,363.97,365.38,363.64,365.07,69388.0,346.664,348.007,346.3497,347.7117,69388.0
2022-05-10 13:05:00,365.07,365.87,365.03,365.41,55258.0,347.7117,348.4737,347.6736,348.0356,55258.0
2022-05-10 13:10:00,365.48,365.58,364.58,365.06,36852.0,348.1022,348.1975,347.245,347.7022,36852.0
2022-05-10 13:15:00,365.08,365.37,364.24,364.55,44163.0,347.7213,347.9975,346.9212,347.2165,44163.0
2022-05-10 13:20:00,364.64,365.04,364.1,364.82,64067.0,347.3022,347.6832,346.7879,347.4736,64067.0
2022-05-10 13:25:00,364.96,366.34,364.91,366.29,66915.0,347.607,348.9214,347.5594,348.8737,66915.0
2022-05-10 13:30:00,366.34,367.19,366.33,367.18,75266.0,348.9214,349.7309,348.9118,349.7214,75266.0
2022-05-10 13:35:00,367.18,368.33,367.18,368.22,99473.0,349.7214,350.8167,349.7214,350.712,99473.0
2022-05-10 13:40:00,368.27,369.29,368.21,368.95,80397.0,350.7596,351.7311,350.7024,351.4073,80397.0
2022-05-10 13:45:00,368.92,369.96,368.91,369.86,37693.0,351.3787,352.3692,351.3692,352.274,37693.0
2022-05-10 13:50:00,369.92,370.06,369.28,369.82,59115.0,352.3311,352.4645,351.7216,352.2359,59115.0
2022-05-10 13:55:00,369.9,370.54,369.55,370.49,48145.0,352.3121,352.9217,351.9787,352.874,48145.0
2022-05-10 14:00:00,370.52,370.64,369.83,370.43,87833.0,352.9026,353.0169,352.2454,352.8169,87833.0
2022-05-10 14:05:00,370.43,370.51,369.41,369.45,52486.0,352.8169,352.8931,351.8454,351.8835,52486.0
2022-05-10 14:10:00,369.44,370.49,369.16,370.29,54992.0,351.874,352.874,351.6073,352.6835,54992.0
2022-05-10 14:15:00,370.22,370.36,368.1,369.4,84289.0,352.6169,352.7502,350.5977,351.8359,84289.0
2022-05-10 14:20:00,369.35,369.8,368.48,368.64,53604.0,351.7882,352.2168,350.9596,351.112,53604.0
2022-05-10 14:25:00,368.67,368.72,367.57,368.28,52030.0,351.1406,351.1882,350.0929,350.7691,52030.0
2022-05-10 14:30:00,368.35,368.63,367.95,368.13,35806.0,350.8358,351.1025,350.4548,350.6262,35806.0
2022-05-10 14:35:00,368.21,368.98,368.15,368.27,36604.0,350.7024,351.4358,350.6453,350.7596,36604.0
2022-05-10 14:40:00,368.24,369.77,367.66,369.65,57933.0,350.731,352.1883,350.1786,352.074,57933.0
2022-05-10 14:45:00,369.62,369.64,367.95,368.75,43152.0,352.0454,352.0645,350.4548,351.2168,43152.0
2022-05-10 14:50:00,368.7,369.31,368.42,369.11,57676.0,351.1691,351.7501,350.9025,351.5597,57676.0
2022-05-10 14:55:00,369.28,369.31,367.85,368.85,80394.0,351.7216,351.7501,350.3596,351.312,80394.0
2022-05-10 15:00:00,369.04,369.57,368.47,369.11,55011.0,351.493,351.9978,350.9501,351.5597,55011.0
2022-05-10 15:05:00,369.11,370.2,368.9,369.08,77294.0,351.5597,352.5978,351.3596,351.5311,77294.0
2022-05-10 15:10:00,368.98,369.66,368.79,369.15,54730.0,351.4358,352.0835,351.2549,351.5977,54730.0
2022-05-10 15:15:00,369.16,369.76,368.53,369.21,55318.0,351.6073,352.1787,351.0072,351.6549,55318.0
2022-05-10 15:20:00,369.19,369.36,367.75,367.92,61494.0,351.6358,351.7978,350.2643,350.4262,61494.0
2022-05-10 15:25:00,367.92,368.12,367.09,367.4,63372.0,350.4262,350.6167,349.6357,349.931,63372.0
2022-05-10 15:30:00,367.28,367.3,366.54,367.08,58131.0,349.8167,349.8357,349.1118,349.6262,58131.0
2022-05-10 15:35:00,367.07,367.35,366.06,366.48,54249.0,349.6166,349.8833,348.6547,349.0547,54249.0
2022-05-10 15:40:00,366.25,366.6,366.05,366.16,85875.0,348.8356,349.169,348.6451,348.7499,85875.0
2022-05-10 15:45:00,366.25,367.35,365.94,366.86,68814.0,348.8356,349.8833,348.5404,349.4166,68814.0
2022-05-10 15:50:00,366.81,367.3,366.12,367.12,110397.0,349.369,349.8357,348.7118,349.6643,110397.0
2022-05-10 15:55:00,367.01,367.24,366.43,366.8,153446.0,349.5595,349.7786,349.0071,349.3595,153446.0
2022-05-11 09:30:00,365.83,367.44,364.76,365.06,220483.0,348.4356,349.9691,347.4165,347.7022,220483.0
2022-05-11 09:35:00,365.04,365.63,364.2,365.2,110846.0,347.6832,348.2451,346.8831,347.8356,110846.0
2022-05-11 09:40:00,365.07,368.2,364.54,368.1,130502.0,347.7117,350.6929,347.2069,350.5977,130502.0
2022-05-11 09:45:00,368.14,370.27,367.55,369.81,139694.0,350.6358,352.6645,350.0738,352.2264,139694.0
2022-05-11 09:50:00,369.79,370.55,369.25,369.84,124041.0,352.2073,352.9312,351.693,352.2549,124041.0
2022-05-11 09:55:00,369.8,369.84,368.3,369.74,88788.0,352.2168,352.2549,350.7882,352.1597,88788.0
2022-05-11 10:00:00,369.71,369.86,368.45,369.65,127197.0,352.1311,352.274,350.931,352.074,127197.0
2022-05-11 10:05:00,369.65,369.74,367.59,367.68,77644.0,352.074,352.1597,350.1119,350.1976,77644.0
2022-05-11 10:10:00,367.73,369.29,367.31,368.63,159039.0,350.2453,351.7311,349.8452,351.1025,159039.0
2022-05-11 10:15:00,368.67,369.38,367.93,369.2,62399.0,351.1406,351.8168,350.4358,351.6454,62399.0
2022-05-11 10:20:00,369.29,370.78,368.74,370.41,106264.0,351.7311,353.1502,351.2072,352.7978,106264.0
2022-05-11 10:25:00,370.5,370.62,369.5,370.1,76950.0,352.8836,352.9979,351.9311,352.5026,76950.0
2022-05-11 10:30:00,370.01,370.48,368.97,369.52,59318.0,352.4169,352.8645,351.4263,351.9502,59318.0
2022-05-11 10:35:00,369.51,370.88,368.79,370.53,65217.0,351.9406,353.2455,351.2549,352.9121,65217.0
2022-05-11 10:40:00,370.5,371.28,370.27,371.14,54192.0,352.8836,353.6265,352.6645,353.4931,54192.0
2022-05-11 10:45:00,371.12,371.36,369.97,370.2,65140.0,353.4741,353.7027,352.3788,352.5978,65140.0
2022-05-11 10:50:00,370.1,370.19,368.45,369.01,59269.0,352.5026,352.5883,350.931,351.4644,59269.0
2022-05-11 10:55:00,369.01,369.38,368.47,369.16,49094.0,351.4644,351.8168,350.9501,351.6073,49094.0
2022-05-11 11:00:00,369.04,369.19,368.05,368.7,50869.0,351.493,351.6358,350.5501,351.1691,50869.0
2022-05-11 11:05:00,368.72,368.8,368.05,368.42,26002.0,351.1882,351.2644,350.5501,350.9025,26002.0
2022-05-11 11:10:00,368.32,369.23,368.16,369.11,33473.0,350.8072,351.6739,350.6548,351.5597,33473.0
2022-05-11 11:15:00,369.05,369.25,367.35,367.7,36639.0,351.5025,351.693,349.8833,350.2167,36639.0
2022-05-11 11:20:00,367.64,368.87,367.64,368.58,30248.0,350.1595,351.3311,350.1595,351.0549,30248.0
2022-05-11 11:25:00,368.57,369.5,368.31,369.36,91800.0,351.0453,351.9311,350.7977,351.7978,91800.0
2022-05-11 11:30:00,369.41,369.84,369.06,369.41,54967.0,351.8454,352.2549,351.512,351.8454,54967.0
2022-05-11 11:35:00,369.49,371.11,369.09,370.59,77716.0,351.9216,353.4646,351.5406,352.9693,77716.0
2022-05-11 11:40:00,370.5,370.97,370.2,370.33,28803.0,352.8836,353.3312,352.5978,352.7216,28803.0
2022-05-11 11:45:00,370.49,370.5,369.57,369.71,39251.0,352.874,352.8836,351.9978,352.1311,39251.0
2022-05-11 11:50:00,369.72,369.81,368.87,369.08,35510.0,352.1406,352.2264,351.3311,351.5311,35510.0
2022-05-11 11:55:00,369.04,369.08,368.46,368.88,25471.0,351.493,351.5311,350.9406,351.3406,25471.0
2022-05-11 12:00:00,368.79,368.91,368.1,368.46,38517.0,351.2549,351.3692,350.5977,350.9406,38517.0
2022-05-11 12:05:00,368.38,368.96,368.22,368.33,27980.0,350.8644,351.4168,350.712,350.8167,27980.0
2022-05-11 12:10:00,368.26,368.45,367.65,368.17,25259.0,350.7501,350.931,350.1691,350.6643,25259.0
2022-05-11 12:15:00,368.16,368.42,367.54,367.72,32620.0,350.6548,350.9025,350.0643,350.2357,32620.0
2022-05-11 12:20:00,367.51,369.2,367.46,368.97,45589.0,350.0357,351.6454,349.9881,351.4263,45589.0
2022-05-11 12:25:00,369.02,369.13,366.5,366.64,78678.0,351.4739,351.5787,349.0738,349.2071,78678.0
2022-05-11 12:30:00,366.54,366.82,366.19,366.53,45675.0,349.1118,349.3785,348.7785,349.1023,45675.0
2022-05-11 12:35:00,366.51,367.21,366.44,366.69,55758.0,349.0833,349.75,349.0166,349.2547,55758.0
2022-05-11 12:40:00,366.64,367.37,365.96,366.25,26823.0,349.2071,349.9024,348.5594,348.8356,26823.0
2022-05-11 12:45:00,366.12,366.65,365.84,366.57,40211.0,348.7118,349.2166,348.4451,349.1404,40211.0
2022-05-11 12:50:00,366.58,366.61,365.43,365.45,36870.0,349.1499,349.1785,348.0546,348.0737,36870.0
2022-05-11 12:55:00,365.45,365.56,364.78,364.89,57732.0,348.0737,348.1784,347.4355,347.5403,57732.0
2022-05-11 13:00:00,364.81,365.0,364.29,364.39,62982.0,347.4641,347.6451,346.9688,347.0641,62982.0
2022-05-11 13:05:00,364.27,364.42,363.71,364.03,47832.0,346.9498,347.0927,346.4164,346.7212,47832.0
2022-05-11 13:10:00,363.99,364.65,363.99,364.24,27622.0,346.6831,347.3117,346.6831,346.9212,27622.0
2022-05-11 13:15:00,364.24,364.78,364.16,364.25,25626.0,346.9212,347.4355,346.845,346.9307,25626.0
2022-05-11 13:20:00,364.21,364.85,363.56,364.64,43322.0,346.8926,347.5022,346.2735,347.3022,43322.0
2022-05-11 13:25:00,364.67,364.81,363.5,363.67,40027.0,347.3308,347.4641,346.2164,346.3783,40027.0
2022-05-11 13:30:00,363.62,364.26,363.31,364.0,44719.0,346.3307,346.9403,346.0354,346.6926,44719.0
2022-05-11 13:35:00,364.05,364.27,363.02,363.07,51660.0,346.7402,346.9498,345.7592,345.8068,51660.0
2022-05-11 13:40:00,363.04,363.12,362.69,362.75,43024.0,345.7783,345.8545,345.4449,345.5021,43024.0
2022-05-11 13:45:00,362.7,362.74,361.96,362.67,75893.0,345.4544,345.4925,344.7496,345.4259,75893.0
2022-05-11 13:50:00,362.61,362.97,362.14,362.38,58116.0,345.3687,345.7116,344.9211,345.1496,58116.0
2022-05-11 13:55:00,362.42,362.74,361.49,361.71,73530.0,345.1877,345.4925,344.302,344.5115,73530.0
2022-05-11 14:00:00,361.7,363.31,361.67,363.31,65358.0,344.502,346.0354,344.4734,346.0354,65358.0
2022-05-11 14:05:00,363.33,363.47,362.43,362.43,41709.0,346.0545,346.1878,345.1973,345.1973,41709.0
2022-05-11 14:10:00,362.42,363.1,362.11,363.1,35318.0,345.1877,345.8354,344.8925,345.8354,35318.0
2022-05-11 14:15:00,363.15,363.91,362.71,363.51,69833.0,345.883,346.6069,345.464,346.2259,69833.0
2022-05-11 14:20:00,363.52,364.4,362.71,364.17,56072.0,346.2354,347.0736,345.464,346.8545,56072.0
2022-05-11 14:25:00,364.28,365.21,363.75,363.95,59128.0,346.9593,347.8451,346.4545,346.645,59128.0
2022-05-11 14:30:00,363.9,364.95,363.42,364.88,80701.0,346.5974,347.5975,346.1402,347.5308,80701.0
2022-05-11 14:35:00,364.94,365.27,364.4,364.97,52478.0,347.5879,347.9022,347.0736,347.6165,52478.0
2022-05-11 14:40:00,364.9,365.8,364.14,365.71,65966.0,347.5498,348.407,346.826,348.3213,65966.0
2022-05-11 14:45:00,365.71,365.95,364.38,364.57,71164.0,348.3213,348.5499,347.0546,347.2355,71164.0
2022-05-11 14:50:00,364.61,364.73,363.41,363.7,72856.0,347.2736,347.3879,346.1307,346.4069,72856.0
2022-05-11 14:55:00,363.7,364.02,363.21,363.36,41314.0,346.4069,346.7117,345.9402,346.0831,41314.0
2022-05-11 15:00:00,363.31,363.51,362.67,362.7,57190.0,346.0354,346.2259,345.4259,345.4544,57190.0
2022-05-11 15:05:00,362.72,363.35,362.34,363.22,54417.0,345.4735,346.0735,345.1115,345.9497,54417.0
2022-05-11 15:10:00,363.2,363.73,362.67,362.84,51554.0,345.9307,346.4355,345.4259,345.5878,51554.0
2022-05-11 15:15:00,362.87,363.53,362.09,363.04,155975.0,345.6163,346.245,344.8734,345.7783,155975.0
2022-05-11 15:20:00,362.98,363.23,362.39,362.49,117328.0,345.7211,345.9592,345.1592,345.2544,117328.0
2022-05-11 15:25:00,362.56,363.42,362.45,362.76,89096.0,345.3211,346.1402,345.2163,345.5116,89096.0
2022-05-11 15:30:00,362.81,363.27,362.37,362.52,124919.0,345.5592,345.9973,345.1401,345.283,124919.0
2022-05-11 15:35:00,362.5,362.54,361.43,361.51,79738.0,345.2639,345.302,344.2448,344.321,79738.0
2022-05-11 15:40:00,361.5,361.95,361.31,361.55,124838.0,344.3115,344.7401,344.1305,344.3591,124838.0
2022-05-11 15:45:00,361.55,361.57,360.71,360.74,110368.0,344.3591,344.3782,343.5591,343.5876,110368.0
2022-05-11 15:50:00,360.72,361.17,360.27,360.79,187775.0,343.5686,343.9972,343.14,343.6352,187775.0
2022-05-11 15:55:00,360.74,361.08,360.38,361.0,336026.0,343.5876,343.9115,343.2447,343.8353,336026.0
2022-05-12 09:30:00,358.0,359.05,356.57,356.62,411679.0,340.9779,341.978,339.6159,339.6635,411679.0
2022-05-12 09:35:00,356.67,357.44,355.8,356.05,126980.0,339.7111,340.4445,338.8825,339.1206,126980.0
2022-05-12 09:40:00,355.98,357.84,355.65,357.67,100104.0,339.054,340.8255,338.7396,340.6636,100104.0
2022-05-12 09:45:00,357.54,359.59,357.01,358.1,77731.0,340.5398,342.4923,340.035,341.0732,77731.0
2022-05-12 09:50:00,358.01,359.0,357.3,358.51,61189.0,340.9874,341.9304,340.3112,341.4637,61189.0
2022-05-12 09:55:00,358.38,358.38,356.58,357.21,75672.0,341.3398,341.3398,339.6254,340.2255,75672.0
2022-05-12 10:00:00,357.06,357.23,356.04,356.96,102504.0,340.0826,340.2445,339.1111,339.9874,102504.0
2022-05-12 10:05:00,357.02,359.68,356.94,359.39,91760.0,340.0445,342.578,339.9683,342.3018,91760.0
2022-05-12 10:10:00,359.34,360.95,359.14,360.16,112053.0,342.2542,343.7876,342.0637,343.0352,112053.0
2022-05-12 10:15:00,360.19,360.47,359.19,359.98,73003.0,343.0638,343.3305,342.1113,342.8638,73003.0
2022-05-12 10:20:00,360.13,361.88,359.61,361.44,76049.0,343.0066,344.6734,342.5114,344.2543,76049.0
2022-05-12 10:25:00,361.41,361.59,359.95,360.28,82454.0,344.2258,344.3972,342.8352,343.1495,82454.0
2022-05-12 10:30:00,360.31,360.89,359.23,359.69,152535.0,343.1781,343.7305,342.1494,342.5876,152535.0
2022-05-12 10:35:00,359.64,360.8,359.31,360.65,57546.0,342.5399,343.6448,342.2256,343.5019,57546.0
2022-05-12 10:40:00,360.72,360.73,359.18,359.61,57778.0,343.5686,343.5781,342.1018,342.5114,57778.0
2022-05-12 10:45:00,359.67,360.71,359.28,360.3,50582.0,342.5685,343.5591,342.197,343.1685,50582.0
2022-05-12 10:50:00,360.3,361.55,360.29,361.48,57807.0,343.1685,344.3591,343.159,344.2924,57807.0
2022-05-12 10:55:00,361.52,362.34,361.3,362.13,97943.0,344.3305,345.1115,344.121,344.9115,97943.0
2022-05-12 11:00:00,362.17,362.63,361.24,362.63,75358.0,344.9496,345.3878,344.0639,345.3878,75358.0
2022-05-12 11:05:00,362.73,363.63,362.11,363.61,43118.0,345.483,346.3402,344.8925,346.3212,43118.0
2022-05-12 11:10:00,363.68,363.75,362.22,362.23,43507.0,346.3878,346.4545,344.9973,345.0068,43507.0
2022-05-12 11:15:00,362.19,362.39,361.63,362.04,62553.0,344.9687,345.1592,344.4353,344.8258,62553.0
2022-05-12 11:20:00,361.98,362.27,360.95,361.11,49910.0,344.7687,345.0449,343.7876,343.94,49910.0
2022-05-12 11:25:00,361.08,361.66,360.85,361.22,31115.0,343.9115,344.4639,343.6924,344.0448,31115.0
2022-05-12 11:30:00,361.2,361.5,359.8,360.26,39517.0,344.0258,344.3115,342.6923,343.1304,39517.0
2022-05-12 11:35:00,360.27,361.04,359.94,360.89,41158.0,343.14,343.8734,342.8257,343.7305,41158.0
2022-05-12 11:40:00,360.94,361.0,359.69,359.69,37370.0,343.7781,343.8353,342.5876,342.5876,37370.0
2022-05-12 11:45:00,359.65,359.8,358.72,358.79,39997.0,342.5495,342.6923,341.6637,341.7303,39997.0
2022-05-12 11:50:00,358.72,358.75,357.7,358.15,39942.0,341.6637,341.6922,340.6922,341.1208,39942.0
2022-05-12 11:55:00,357.99,358.15,357.25,357.27,39046.0,340.9684,341.1208,340.2636,340.2826,39046.0
2022-05-12 12:00:00,357.26,357.54,356.78,357.54,111305.0,340.2731,340.5398,339.8159,340.5398,111305.0
2022-05-12 12:05:00,357.5,357.95,357.03,357.82,116422.0,340.5017,340.9303,340.054,340.8065,116422.0
2022-05-12 12:10:00,357.59,358.17,356.87,357.77,125623.0,340.5874,341.1398,339.9016,340.7588,125623.0
2022-05-12 12:15:00,357.61,358.03,356.88,357.63,45111.0,340.6065,341.0065,339.9112,340.6255,45111.0
2022-05-12 12:20:00,357.71,358.51,357.29,358.34,26033.0,340.7017,341.4637,340.3017,341.3017,26033.0
2022-05-12 12:25:00,358.26,359.21,358.23,358.93,43903.0,341.2255,342.1304,341.197,341.8637,43903.0
2022-05-12 12:30:00,358.93,360.11,358.91,359.97,40677.0,341.8637,342.9876,341.8446,342.8542,40677.0
2022-05-12 12:35:00,360.02,360.23,359.38,359.38,39920.0,342.9019,343.1019,342.2923,342.2923,39920.0
2022-05-12 12:40:00,359.37,360.37,358.29,360.37,44897.0,342.2828,343.2352,341.2541,343.2352,44897.0
2022-05-12 12:45:00,360.43,360.63,359.36,359.6,61650.0,343.2924,343.4829,342.2732,342.5018,61650.0
2022-05-12 12:50:00,359.56,359.94,359.08,359.58,28462.0,342.4637,342.8257,342.0066,342.4828,28462.0
2022-05-12 12:55:00,359.57,360.12,358.75,358.81,28543.0,342.4733,342.9971,341.6922,341.7494,28543.0
2022-05-12 13:00:00,358.81,359.49,358.09,358.2,35201.0,341.7494,342.3971,341.0636,341.1684,35201.0
2022-05-12 13:05:00,358.22,358.41,357.72,357.96,19974.0,341.1874,341.3684,340.7112,340.9398,19974.0
2022-05-12 13:10:00,358.03,358.93,357.86,358.23,20287.0,341.0065,341.8637,340.8446,341.197,20287.0
2022-05-12 13:15:00,358.09,358.72,357.43,357.58,32215.0,341.0636,341.6637,340.435,340.5779,32215.0
2022-05-12 13:20:00,357.6,358.35,357.43,357.78,41692.0,340.5969,341.3113,340.435,340.7684,41692.0
2022-05-12 13:25:00,357.86,358.03,357.25,357.77,29544.0,340.8446,341.0065,340.2636,340.7588,29544.0
2022-05-12 13:30:00,357.74,358.19,356.87,357.24,53373.0,340.7303,341.1589,339.9016,340.254,53373.0
2022-05-12 13:35:00,357.24,357.45,356.35,356.47,56211.0,340.254,340.4541,339.4064,339.5207,56211.0
2022-05-12 13:40:00,356.41,356.64,356.18,356.35,43255.0,339.4635,339.6826,339.2444,339.4064,43255.0
2022-05-12 13:45:00,356.25,356.49,355.29,355.31,70371.0,339.3111,339.5397,338.3968,338.4158,70371.0
2022-05-12 13:50:00,355.28,355.74,355.28,355.45,45244.0,338.3872,338.8254,338.3872,338.5492,45244.0
2022-05-12 13:55:00,355.46,356.26,355.11,355.73,59283.0,338.5587,339.3206,338.2253,338.8158,59283.0
2022-05-12 14:00:00,355.65,356.57,355.54,356.24,42007.0,338.7396,339.6159,338.6349,339.3016,42007.0
2022-05-12 14:05:00,356.01,356.05,354.82,354.9,143481.0,339.0825,339.1206,337.9491,338.0253,143481.0
2022-05-12 14:10:00,354.97,355.45,354.8,355.45,41315.0,338.092,338.5492,337.9301,338.5492,41315.0
2022-05-12 14:15:00,355.33,355.97,355.15,355.87,46093.0,338.4349,339.0444,338.2634,338.9492,46093.0
2022-05-12 14:20:00,355.82,356.39,355.17,355.41,37214.0,338.9016,339.4445,338.2825,338.5111,37214.0
2022-05-12 14:25:00,355.35,356.0,355.07,355.62,44988.0,338.4539,339.073,338.1872,338.7111,44988.0
2022-05-12 14:30:00,355.64,355.85,354.48,354.98,148479.0,338.7301,338.9301,337.6253,338.1015,148479.0
2022-05-12 14:35:00,354.84,354.96,354.2,354.38,79518.0,337.9682,338.0825,337.3586,337.53,79518.0
2022-05-12 14:40:00,354.42,354.63,354.02,354.42,63336.0,337.5681,337.7681,337.1871,337.5681,63336.0
2022-05-12 14:45:00,354.43,355.04,354.34,354.41,67969.0,337.5777,338.1586,337.4919,337.5586,67969.0
2022-05-12 14:50:00,354.38,355.21,354.02,354.66,72774.0,337.53,338.3206,337.1871,337.7967,72774.0
2022-05-12 14:55:00,354.66,354.9,354.21,354.46,55452.0,337.7967,338.0253,337.3681,337.6062,55452.0
2022-05-12 15:00:00,354.56,355.7,354.31,355.62,53567.0,337.7015,338.7873,337.4634,338.7111,53567.0
2022-05-12 15:05:00,355.66,355.76,354.62,354.94,104209.0,338.7492,338.8444,337.7586,338.0634,104209.0
2022-05-12 15:10:00,354.97,355.04,354.23,354.99,97387.0,338.092,338.1586,337.3872,338.111,97387.0
2022-05-12 15:15:00,354.97,356.74,354.97,356.51,78778.0,338.092,339.7778,338.092,339.5588,78778.0
2022-05-12 15:20:00,356.46,358.38,356.33,357.8,97051.0,339.5111,341.3398,339.3873,340.7874,97051.0
2022-05-12 15:25:00,357.87,358.74,356.68,356.79,119491.0,340.8541,341.6827,339.7207,339.8254,119491.0
2022-05-12 15:30:00,356.91,358.32,356.91,357.68,85215.0,339.9397,341.2827,339.9397,340.6731,85215.0
2022-05-12 15:35:00,357.54,358.34,357.04,358.28,130843.0,340.5398,341.3017,340.0636,341.2446,130843.0
2022-05-12 15:40:00,358.47,359.23,357.58,358.0,78710.0,341.4256,342.1494,340.5779,340.9779,78710.0
2022-05-12 15:45:00,357.92,358.84,357.79,358.07,50447.0,340.9017,341.778,340.7779,341.0446,50447.0
2022-05-12 15:50:00,358.28,359.85,358.27,358.9,110027.0,341.2446,342.7399,341.2351,341.8351,110027.0
2022-05-12 15:55:00,358.77,360.85,358.64,360.66,241890.0,341.7113,343.6924,341.5875,343.5114,241890.0
2022-05-13 09:30:00,364.61,365.15,364.16,364.16,173711.0,347.2736,347.7879,346.845,346.845,173711.0
2022-05-13 09:35:00,364.16,365.36,363.64,364.83,99187.0,346.845,347.988,346.3497,347.4832,99187.0
2022-05-13 09:40:00,364.75,365.53,364.26,365.44,73837.0,347.407,348.1499,346.9403,348.0642,73837.0
2022-05-13 09:45:00,365.5,365.71,364.65,364.99,55429.0,348.1213,348.3213,347.3117,347.6355,55429.0
2022-05-13 09:50:00,365.08,366.8,364.99,366.71,62897.0,347.7213,349.3595,347.6355,349.2738,62897.0
2022-05-13 09:55:00,366.73,366.74,366.03,366.39,47579.0,349.2928,349.3023,348.6261,348.969,47579.0
2022-05-13 10:00:00,366.42,367.64,366.29,367.44,67720.0,348.9976,350.1595,348.8737,349.9691,67720.0
2022-05-13 10:05:00,367.53,367.58,366.83,367.45,48396.0,350.0548,350.1024,349.3881,349.9786,48396.0
2022-05-13 10:10:00,367.5,367.82,367.06,367.51,59315.0,350.0262,350.331,349.6071,350.0357,59315.0
2022-05-13 10:15:00,367.4,367.64,367.01,367.55,38152.0,349.931,350.1595,349.5595,350.0738,38152.0
2022-05-13 10:20:00,367.63,368.77,367.53,368.73,62395.0,350.15,351.2358,350.0548,351.1977,62395.0
2022-05-13 10:25:00,368.69,369.04,368.49,368.6,65894.0,351.1596,351.493,350.9691,351.0739,65894.0
2022-05-13 10:30:00,368.62,368.92,368.49,368.84,64761.0,351.093,351.3787,350.9691,351.3025,64761.0
2022-05-13 10:35:00,368.86,369.0,368.38,368.65,37658.0,351.3215,351.4549,350.8644,351.1215,37658.0
2022-05-13 10:40:00,368.68,368.76,367.65,367.65,46166.0,351.1501,351.2263,350.1691,350.1691,46166.0
2022-05-13 10:45:00,367.65,368.1,367.08,367.83,54644.0,350.1691,350.5977,349.6262,350.3405,54644.0
2022-05-13 10:50:00,367.74,368.69,367.66,368.67,35631.0,350.2548,351.1596,350.1786,351.1406,35631.0
2022-05-13 10:55:00,368.69,368.86,368.34,368.52,47804.0,351.1596,351.3215,350.8263,350.9977,47804.0
2022-05-13 11:00:00,368.41,368.62,367.9,368.25,61098.0,350.8929,351.093,350.4072,350.7405,61098.0
2022-05-13 11:05:00,368.23,368.73,368.21,368.62,47137.0,350.7215,351.1977,350.7024,351.093,47137.0
2022-05-13 11:10:00,368.62,368.74,368.36,368.61,34980.0,351.093,351.2072,350.8453,351.0834,34980.0
2022-05-13 11:15:00,368.56,368.57,367.92,368.19,37377.0,351.0358,351.0453,350.4262,350.6834,37377.0
2022-05-13 11:20:00,368.23,368.97,368.22,368.74,42583.0,350.7215,351.4263,350.712,351.2072,42583.0
2022-05-13 11:25:00,368.74,369.17,368.63,369.05,22148.0,351.2072,351.6168,351.1025,351.5025,22148.0
2022-05-13 11:30:00,369.11,369.26,368.64,368.97,21260.0,351.5597,351.7025,351.112,351.4263,21260.0
2022-05-13 11:35:00,368.96,369.32,368.8,369.17,27714.0,351.4168,351.7597,351.2644,351.6168,27714.0
2022-05-13 11:40:00,369.16,369.16,368.43,368.79,31408.0,351.6073,351.6073,350.912,351.2549,31408.0
2022-05-13 11:45:00,368.81,368.81,368.41,368.59,32403.0,351.2739,351.2739,350.8929,351.0644,32403.0
2022-05-13 11:50:00,368.63,369.21,368.56,369.19,31091.0,351.1025,351.6549,351.0358,351.6358,31091.0
2022-05-13 11:55:00,369.14,369.23,368.93,368.95,17085.0,351.5882,351.6739,351.3882,351.4073,17085.0
2022-05-13 12:00:00,369.14,369.53,369.01,369.53,41964.0,351.5882,351.9597,351.4644,351.9597,41964.0
2022-05-13 12:05:00,369.53,370.16,369.5,370.16,39037.0,351.9597,352.5597,351.9311,352.5597,39037.0
2022-05-13 12:10:00,370.18,370.58,369.96,370.36,34404.0,352.5788,352.9598,352.3692,352.7502,34404.0
2022-05-13 12:15:00,370.33,370.45,370.0,370.01,43278.0,352.7216,352.8359,352.4073,352.4169,43278.0
2022-05-13 12:20:00,370.05,370.14,369.6,369.77,31503.0,352.455,352.5407,352.0264,352.1883,31503.0
2022-05-13 12:25:00,369.77,369.77,369.28,369.73,42236.0,352.1883,352.1883,351.7216,352.1502,42236.0
2022-05-13 12:30:00,369.77,370.21,369.76,370.0,31634.0,352.1883,352.6073,352.1787,352.4073,31634.0
2022-05-13 12:35:00,369.97,370.12,369.9,370.02,40304.0,352.3788,352.5216,352.3121,352.4264,40304.0
2022-05-13 12:40:00,370.01,370.22,369.84,369.87,26695.0,352.4169,352.6169,352.2549,352.2835,26695.0
2022-05-13 12:45:00,369.83,369.92,369.34,369.34,20408.0,352.2454,352.3311,351.7787,351.7787,20408.0
2022-05-13 12:50:00,369.3,369.33,368.31,368.74,48898.0,351.7406,351.7692,350.7977,351.2072,48898.0
2022-05-13 12:55:00,368.78,369.32,368.77,369.3,26432.0,351.2453,351.7597,351.2358,351.7406,26432.0
2022-05-13 13:00:00,369.3,369.64,369.13,369.42,48166.0,351.7406,352.0645,351.5787,351.8549,48166.0
2022-05-13 13:05:00,369.42,369.42,368.8,368.95,40138.0,351.8549,351.8549,351.2644,351.4073,40138.0
2022-05-13 13:10:00,368.94,369.21,368.73,369.17,32266.0,351.3977,351.6549,351.1977,351.6168,32266.0
2022-05-13 13:15:00,369.07,369.08,368.5,368.61,18830.0,351.5216,351.5311,350.9787,351.0834,18830.0
2022-05-13 13:20:00,368.69,368.88,368.23,368.88,38055.0,351.1596,351.3406,350.7215,351.3406,38055.0
2022-05-13 13:25:00,368.89,369.09,368.49,368.5,46210.0,351.3501,351.5406,350.9691,350.9787,46210.0
2022-05-13 13:30:00,368.62,368.88,368.42,368.84,18438.0,351.093,351.3406,350.9025,351.3025,18438.0
2022-05-13 13:35:00,368.84,368.84,368.22,368.24,22966.0,351.3025,351.3025,350.712,350.731,22966.0
2022-05-13 13:40:00,368.21,368.24,367.6,367.77,46540.0,350.7024,350.731,350.1214,350.2834,46540.0
2022-05-13 13:45:00,367.7,368.0,367.38,368.0,20107.0,350.2167,350.5024,349.9119,350.5024,20107.0
2022-05-13 13:50:00,367.95,368.04,367.47,367.72,27170.0,350.4548,350.5405,349.9976,350.2357,27170.0
2022-05-13 13:55:00,367.65,367.68,366.87,367.09,45392.0,350.1691,350.1976,349.4262,349.6357,45392.0
2022-05-13 14:00:00,367.09,367.09,365.35,365.54,72854.0,349.6357,349.6357,347.9784,348.1594,72854.0
2022-05-13 14:05:00,365.53,366.25,365.09,366.14,85960.0,348.1499,348.8356,347.7308,348.7309,85960.0
2022-05-13 14:10:00,366.12,366.51,365.76,365.84,43665.0,348.7118,349.0833,348.3689,348.4451,43665.0
2022-05-13 14:15:00,365.79,366.41,365.59,366.41,36448.0,348.3975,348.988,348.207,348.988,36448.0
2022-05-13 14:20:00,366.48,366.5,365.51,365.78,25593.0,349.0547,349.0738,348.1308,348.388,25593.0
2022-05-13 14:25:00,365.83,366.05,365.41,365.94,27717.0,348.4356,348.6451,348.0356,348.5404,27717.0
2022-05-13 14:30:00,365.98,367.4,365.94,366.65,45262.0,348.5785,349.931,348.5404,349.2166,45262.0
2022-05-13 14:35:00,366.65,366.79,366.06,366.39,471990.0,349.2166,349.35,348.6547,348.969,471990.0
2022-05-13 14:40:00,366.38,367.04,366.2,366.89,38223.0,348.9595,349.5881,348.788,349.4452,38223.0
2022-05-13 14:45:00,366.9,366.91,366.2,366.6,22063.0,349.4547,349.4643,348.788,349.169,22063.0
2022-05-13 14:50:00,366.46,368.14,366.43,368.13,35214.0,349.0357,350.6358,349.0071,350.6262,35214.0
2022-05-13 14:55:00,368.2,368.2,367.83,368.17,34160.0,350.6929,350.6929,350.3405,350.6643,34160.0
2022-05-13 15:00:00,368.19,368.55,367.99,368.03,31570.0,350.6834,351.0263,350.4929,350.531,31570.0
2022-05-13 15:05:00,368.03,368.77,368.03,368.73,26074.0,350.531,351.2358,350.531,351.1977,26074.0
2022-05-13 15:10:00,368.76,369.26,368.66,369.24,62946.0,351.2263,351.7025,351.131,351.6835,62946.0
2022-05-13 15:15:00,369.26,369.63,368.95,369.39,71820.0,351.7025,352.0549,351.4073,351.8263,71820.0
2022-05-13 15:20:00,369.38,369.62,369.0,369.48,48852.0,351.8168,352.0454,351.4549,351.9121,48852.0
2022-05-13 15:25:00,369.44,369.89,369.23,369.84,47058.0,351.874,352.3026,351.6739,352.2549,47058.0
2022-05-13 15:30:00,369.8,370.02,368.29,368.35,96090.0,352.2168,352.4264,350.7786,350.8358,96090.0
2022-05-13 15:35:00,368.37,369.1,367.95,368.6,48826.0,350.8548,351.5501,350.4548,351.0739,48826.0
2022-05-13 15:40:00,368.64,369.34,368.48,369.05,71232.0,351.112,351.7787,350.9596,351.5025,71232.0
2022-05-13 15:45:00,369.13,369.48,368.23,368.8,138285.0,351.5787,351.9121,350.7215,351.2644,138285.0
2022-05-13 15:50:00,368.81,369.06,367.59,368.56,73833.0,351.2739,351.512,350.1119,351.0358,73833.0
2022-05-13 15:55:00,368.53,369.26,368.22,369.21,115802.0,351.0072,351.7025,350.712,351.6549,115802.0
2022-05-16 09:30:00,367.71,368.41,367.17,367.64,261935.0,350.2262,350.8929,349.7119,350.1595,261935.0
2022-05-16 09:35:00,367.68,368.66,366.91,368.55,91655.0,350.1976,351.131,349.4643,351.0263,91655.0
2022-05-16 09:40:00,368.63,368.83,367.2,367.3,73439.0,351.1025,351.293,349.7405,349.8357,73439.0
2022-05-16 09:45:00,367.2,367.43,365.58,365.86,97334.0,349.7405,349.9595,348.1975,348.4642,97334.0
2022-05-16 09:50:00,365.85,367.0,365.45,366.71,50134.0,348.4547,349.55,348.0737,349.2738,50134.0
2022-05-16 09:55:00,366.82,367.24,366.2,366.4,52912.0,349.3785,349.7786,348.788,348.9785,52912.0
2022-05-16 10:00:00,366.36,366.63,365.51,366.22,48727.0,348.9404,349.1976,348.1308,348.8071,48727.0
2022-05-16 10:05:00,366.36,367.72,366.24,367.72,47813.0,348.9404,350.2357,348.8261,350.2357,47813.0
2022-05-16 10:10:00,367.66,368.41,367.36,367.66,36074.0,350.1786,350.8929,349.8929,350.1786,36074.0
2022-05-16 10:15:00,367.64,368.6,367.63,368.23,39897.0,350.1595,351.0739,350.15,350.7215,39897.0
2022-05-16 10:20:00,368.29,368.86,368.2,368.46,34625.0,350.7786,351.3215,350.6929,350.9406,34625.0
2022-05-16 10:25:00,368.42,369.3,367.96,369.14,57365.0,350.9025,351.7406,350.4643,351.5882,57365.0
2022-05-16 10:30:00,369.16,369.22,367.5,367.79,44417.0,351.6073,351.6644,350.0262,350.3024,44417.0
2022-05-16 10:35:00,367.76,368.17,367.56,368.11,34156.0,350.2738,350.6643,350.0834,350.6072,34156.0
2022-05-16 10:40:00,368.06,368.08,367.26,367.72,37837.0,350.5596,350.5786,349.7976,350.2357,37837.0
2022-05-16 10:45:00,367.72,367.74,366.68,366.75,54162.0,350.2357,350.2548,349.2452,349.3119,54162.0
2022-05-16 10:50:00,366.73,367.03,366.43,366.63,70393.0,349.2928,349.5786,349.0071,349.1976,70393.0
2022-05-16 10:55:00,366.65,366.74,366.2,366.37,48568.0,349.2166,349.3023,348.788,348.9499,48568.0
2022-05-16 11:00:00,366.26,366.58,365.94,366.39,35940.0,348.8452,349.1499,348.5404,348.969,35940.0
2022-05-16 11:05:00,366.38,366.86,365.83,366.83,67365.0,348.9595,349.4166,348.4356,349.3881,67365.0
2022-05-16 11:10:00,366.73,367.06,366.45,366.72,67904.0,349.2928,349.6071,349.0261,349.2833,67904.0
2022-05-16 11:15:00,366.61,367.47,366.6,367.15,47282.0,349.1785,349.9976,349.169,349.6928,47282.0
2022-05-16 11:20:00,367.06,367.14,366.6,366.95,32652.0,349.6071,349.6833,349.169,349.5024,32652.0
2022-05-16 11:25:00,366.9,366.99,366.53,366.88,22392.0,349.4547,349.5405,349.1023,349.4357,22392.0
2022-05-16 11:30:00,366.84,367.27,366.33,367.24,63326.0,349.3976,349.8071,348.9118,349.7786,63326.0
2022-05-16 11:35:00,367.35,367.62,366.13,367.5,41049.0,349.8833,350.1405,348.7213,350.0262,41049.0
2022-05-16 11:40:00,367.6,368.2,366.86,368.19,40959.0,350.1214,350.6929,349.4166,350.6834,40959.0
2022-05-16 11:45:00,368.13,368.56,367.94,368.42,79361.0,350.6262,351.0358,350.4453,350.9025,79361.0
2022-05-16 11:50:00,368.49,369.0,368.01,368.99,70116.0,350.9691,351.4549,350.512,351.4454,70116.0
2022-05-16 11:55:00,369.08,369.21,368.75,368.93,21553.0,351.5311,351.6549,351.2168,351.3882,21553.0
2022-05-16 12:00:00,369.04,369.55,368.84,369.11,25607.0,351.493,351.9787,351.3025,351.5597,25607.0
2022-05-16 12:05:00,369.09,369.11,368.23,368.55,37557.0,351.5406,351.5597,350.7215,351.0263,37557.0
2022-05-16 12:10:00,368.53,368.61,368.13,368.16,21086.0,351.0072,351.0834,350.6262,350.6548,21086.0
2022-05-16 12:15:00,368.31,368.31,367.72,368.12,23116.0,350.7977,350.7977,350.2357,350.6167,23116.0
2022-05-16 12:20:00,368.11,368.2,367.62,367.83,22211.0,350.6072,350.6929,350.1405,350.3405,22211.0
2022-05-16 12:25:00,367.94,368.2,367.59,368.09,14248.0,350.4453,350.6929,350.1119,350.5882,14248.0
2022-05-16 12:30:00,368.04,368.39,367.71,368.14,14759.0,350.5405,350.8739,350.2262,350.6358,14759.0
2022-05-16 12:35:00,368.22,368.67,367.46,367.56,37049.0,350.712,351.1406,349.9881,350.0834,37049.0
2022-05-16 12:40:00,367.5,367.64,367.28,367.32,10632.0,350.0262,350.1595,349.8167,349.8548,10632.0
2022-05-16 12:45:00,367.21,368.08,367.16,367.93,12387.0,349.75,350.5786,349.7024,350.4358,12387.0
2022-05-16 12:50:00,368.12,368.15,367.29,367.53,11103.0,350.6167,350.6453,349.8262,350.0548,11103.0
2022-05-16 12:55:00,367.28,367.58,367.16,367.55,18974.0,349.8167,350.1024,349.7024,350.0738,18974.0
2022-05-16 13:00:00,367.35,367.82,367.09,367.82,12651.0,349.8833,350.331,349.6357,350.331,12651.0
2022-05-16 13:05:00,367.71,368.35,367.61,368.34,29023.0,350.2262,350.8358,350.131,350.8263,29023.0
2022-05-16 13:10:00,368.26,369.04,368.13,368.85,29251.0,350.7501,351.493,350.6262,351.312,29251.0
2022-05-16 13:15:00,368.93,368.97,368.05,368.08,18739.0,351.3882,351.4263,350.5501,350.5786,18739.0
2022-05-16 13:20:00,368.13,369.4,368.06,369.09,19231.0,350.6262,351.8359,350.5596,351.5406,19231.0
2022-05-16 13:25:00,369.1,369.79,368.97,369.69,32250.0,351.5501,352.2073,351.4263,352.1121,32250.0
2022-05-16 13:30:00,369.77,370.03,369.71,369.89,26982.0,352.1883,352.4359,352.1311,352.3026,26982.0
2022-05-16 13:35:00,369.86,370.03,369.56,369.76,21465.0,352.274,352.4359,351.9883,352.1787,21465.0
2022-05-16 13:40:00,369.75,370.21,369.17,369.99,33192.0,352.1692,352.6073,351.6168,352.3978,33192.0
2022-05-16 13:45:00,369.92,369.93,369.34,369.42,22817.0,352.3311,352.3407,351.7787,351.8549,22817.0
2022-05-16 13:50:00,369.5,369.76,369.35,369.42,20233.0,351.9311,352.1787,351.7882,351.8549,20233.0
2022-05-16 13:55:00,369.49,369.78,369.32,369.52,17011.0,351.9216,352.1978,351.7597,351.9502,17011.0
2022-05-16 14:00:00,369.6,369.85,369.05,369.8,30071.0,352.0264,352.2645,351.5025,352.2168,30071.0
2022-05-16 14:05:00,369.82,370.47,369.79,370.27,33995.0,352.2359,352.855,352.2073,352.6645,33995.0
2022-05-16 14:10:00,370.25,370.25,369.7,369.89,33729.0,352.6454,352.6454,352.1216,352.3026,33729.0
2022-05-16 14:15:00,369.98,370.21,369.7,369.94,17544.0,352.3883,352.6073,352.1216,352.3502,17544.0
2022-05-16 14:20:00,370.0,370.4,369.86,370.32,40146.0,352.4073,352.7883,352.274,352.7121,40146.0
2022-05-16 14:25:00,370.36,370.94,370.13,370.93,39327.0,352.7502,353.3026,352.5312,353.2931,39327.0
2022-05-16 14:30:00,370.99,371.35,370.89,371.0,73672.0,353.3503,353.6931,353.255,353.3598,73672.0
2022-05-16 14:35:00,371.01,371.05,370.58,370.89,64675.0,353.3693,353.4074,352.9598,353.255,64675.0
2022-05-16 14:40:00,370.95,371.19,370.59,370.62,65927.0,353.3122,353.5408,352.9693,352.9979,65927.0
2022-05-16 14:45:00,370.62,370.79,370.05,370.11,40551.0,352.9979,353.1598,352.455,352.5121,40551.0
2022-05-16 14:50:00,370.1,370.46,369.81,370.15,38648.0,352.5026,352.8455,352.2264,352.5502,38648.0
2022-05-16 14:55:00,370.08,370.57,370.08,370.45,19915.0,352.4835,352.9502,352.4835,352.8359,19915.0
2022-05-16 15:00:00,370.44,370.57,370.05,370.49,19245.0,352.8264,352.9502,352.455,352.874,19245.0
2022-05-16 15:05:00,370.47,370.74,370.0,370.0,26315.0,352.855,353.1121,352.4073,352.4073,26315.0
2022-05-16 15:10:00,369.98,369.98,368.91,369.09,46927.0,352.3883,352.3883,351.3692,351.5406,46927.0
2022-05-16 15:15:00,369.08,369.36,368.57,368.95,35176.0,351.5311,351.7978,351.0453,351.4073,35176.0
2022-05-16 15:20:00,368.84,368.87,368.3,368.57,40261.0,351.3025,351.3311,350.7882,351.0453,40261.0
2022-05-16 15:25:00,368.58,368.82,368.4,368.58,34823.0,351.0549,351.2834,350.8834,351.0549,34823.0
2022-05-16 15:30:00,368.58,368.85,367.96,368.04,49970.0,351.0549,351.312,350.4643,350.5405,49970.0
2022-05-16 15:35:00,367.99,368.32,367.66,368.11,55593.0,350.4929,350.8072,350.1786,350.6072,55593.0
2022-05-16 15:40:00,368.15,368.35,367.57,367.66,51475.0,350.6453,350.8358,350.0929,350.1786,51475.0
2022-05-16 15:45:00,367.57,367.76,367.24,367.64,52643.0,350.0929,350.2738,349.7786,350.1595,52643.0
2022-05-16 15:50:00,367.65,368.53,367.65,367.89,78629.0,350.1691,351.0072,350.1691,350.3977,78629.0
2022-05-16 15:55:00,367.89,368.05,367.08,367.87,128368.0,350.3977,350.5501,349.6262,350.3786,128368.0
2022-05-17 09:30:00,373.66,373.76,372.81,373.28,173674.0,355.8933,355.9886,355.0837,355.5314,173674.0
2022-05-17 09:35:00,373.28,373.32,372.5,372.65,46210.0,355.5314,355.5695,354.7885,354.9313,46210.0
2022-05-17 09:40:00,373.08,373.41,372.58,372.99,67941.0,355.3409,355.6552,354.8647,355.2552,67941.0
2022-05-17 09:45:00,373.06,373.26,372.19,372.2,25297.0,355.3218,355.5123,354.4932,354.5027,25297.0
2022-05-17 09:50:00,372.17,372.79,371.94,371.98,42928.0,354.4742,355.0647,354.2551,354.2932,42928.0
2022-05-17 09:55:00,371.98,372.5,371.76,372.37,27270.0,354.2932,354.7885,354.0837,354.6646,27270.0
2022-05-17 10:00:00,372.49,373.33,372.49,373.13,44926.0,354.7789,355.579,354.7789,355.3885,44926.0
2022-05-17 10:05:00,373.1,373.25,372.15,372.22,100528.0,355.3599,355.5028,354.4551,354.5218,100528.0
2022-05-17 10:10:00,372.19,372.44,371.91,372.43,24550.0,354.4932,354.7313,354.2265,354.7218,24550.0
2022-05-17 10:15:00,372.42,372.93,372.24,372.83,23702.0,354.7123,355.198,354.5408,355.1028,23702.0
2022-05-17 10:20:00,372.88,373.0,372.34,372.66,20824.0,355.1504,355.2647,354.6361,354.9409,20824.0
2022-05-17 10:25:00,372.68,372.82,371.48,371.57,26687.0,354.9599,355.0932,353.817,353.9027,26687.0
2022-05-17 10:30:00,371.57,372.02,371.53,371.67,21837.0,353.9027,354.3313,353.8646,353.9979,21837.0
2022-05-17 10:35:00,371.56,371.56,371.0,371.12,33695.0,353.8932,353.8932,353.3598,353.4741,33695.0
2022-05-17 10:40:00,371.12,371.12,370.55,370.65,37964.0,353.4741,353.4741,352.9312,353.0264,37964.0
2022-05-17 10:45:00,370.64,370.71,370.08,370.59,44304.0,353.0169,353.0836,352.4835,352.9693,44304.0
2022-05-17 10:50:00,370.6,370.83,370.24,370.63,41689.0,352.9788,353.1979,352.6359,353.0074,41689.0
2022-05-17 10:55:00,370.59,371.2,370.58,371.2,27638.0,352.9693,353.5503,352.9598,353.5503,27638.0
2022-05-17 11:00:00,371.21,371.73,371.06,371.73,28995.0,353.5598,354.0551,353.4169,354.0551,28995.0
2022-05-17 11:05:00,371.7,371.79,371.38,371.6,28233.0,354.0265,354.1122,353.7217,353.9313,28233.0
2022-05-17 11:10:00,371.66,371.78,371.43,371.65,32860.0,353.9884,354.1027,353.7693,353.9789,32860.0
2022-05-17 11:15:00,371.64,371.93,371.12,371.78,30694.0,353.9694,354.2456,353.4741,354.1027,30694.0
2022-05-17 11:20:00,371.73,372.14,371.68,371.97,15447.0,354.0551,354.4456,354.0075,354.2837,15447.0
2022-05-17 11:25:00,371.95,372.61,371.91,372.45,20401.0,354.2646,354.8932,354.2265,354.7408,20401.0
2022-05-17 11:30:00,372.53,373.16,372.47,373.09,33004.0,354.817,355.4171,354.7599,355.3504,33004.0
2022-05-17 11:35:00,373.06,373.23,372.86,372.87,16651.0,355.3218,355.4838,355.1313,355.1409,16651.0
2022-05-17 11:40:00,372.89,373.2,372.59,372.6,22383.0,355.1599,355.4552,354.8742,354.8837,22383.0
2022-05-17 11:45:00,372.65,372.76,372.3,372.39,34585.0,354.9313,355.0361,354.598,354.6837,34585.0
2022-05-17 11:50:00,372.43,373.0,372.43,372.98,13327.0,354.7218,355.2647,354.7218,355.2456,13327.0
2022-05-17 11:55:00,372.7,372.79,372.51,372.65,8947.0,354.979,355.0647,354.798,354.9313,8947.0
2022-05-17 12:00:00,372.75,372.81,372.47,372.76,13902.0,355.0266,355.0837,354.7599,355.0361,13902.0
2022-05-17 12:05:00,372.77,372.78,371.95,372.34,8445.0,355.0456,355.0552,354.2646,354.6361,8445.0
2022-05-17 12:10:00,372.27,372.49,371.96,372.35,15581.0,354.5694,354.7789,354.2741,354.6456,15581.0
2022-05-17 12:15:00,372.3,373.0,372.28,372.76,22760.0,354.598,355.2647,354.5789,355.0361,22760.0
2022-05-17 12:20:00,372.74,372.9,372.55,372.83,6840.0,355.0171,355.1694,354.8361,355.1028,6840.0
2022-05-17 12:25:00,372.8,373.32,372.8,373.1,15488.0,355.0742,355.5695,355.0742,355.3599,15488.0
2022-05-17 12:30:00,373.06,373.32,372.93,373.24,9685.0,355.3218,355.5695,355.198,355.4933,9685.0
2022-05-17 12:35:00,373.29,373.49,373.22,373.26,17246.0,355.5409,355.7314,355.4742,355.5123,17246.0
2022-05-17 12:40:00,373.28,373.69,373.19,373.63,18010.0,355.5314,355.9219,355.4457,355.8647,18010.0
2022-05-17 12:45:00,373.65,374.06,373.53,373.74,33846.0,355.8838,356.2743,355.7695,355.9695,33846.0
2022-05-17 12:50:00,373.69,373.71,373.37,373.44,13400.0,355.9219,355.9409,355.6171,355.6838,13400.0
2022-05-17 12:55:00,373.48,373.5,373.27,373.4,13237.0,355.7219,355.7409,355.5219,355.6457,13237.0
2022-05-17 13:00:00,373.37,373.42,372.72,373.23,15569.0,355.6171,355.6647,354.998,355.4838,15569.0
2022-05-17 13:05:00,373.25,373.79,373.25,373.59,12216.0,355.5028,356.0171,355.5028,355.8266,12216.0
2022-05-17 13:10:00,373.63,374.04,373.5,373.93,7679.0,355.8647,356.2552,355.7409,356.1505,7679.0
2022-05-17 13:15:00,373.94,374.24,373.94,374.09,13584.0,356.16,356.4457,356.16,356.3029,13584.0
2022-05-17 13:20:00,374.09,374.18,373.66,373.71,25748.0,356.3029,356.3886,355.8933,355.9409,25748.0
2022-05-17 13:25:00,373.65,374.0,373.58,373.59,24780.0,355.8838,356.2171,355.8171,355.8266,24780.0
2022-05-17 13:30:00,373.64,373.99,373.57,373.8,14747.0,355.8743,356.2076,355.8076,356.0267,14747.0
2022-05-17 13:35:00,373.77,374.04,373.65,373.93,19748.0,355.9981,356.2552,355.8838,356.1505,19748.0
2022-05-17 13:40:00,373.89,374.01,373.59,373.84,30746.0,356.1124,356.2267,355.8266,356.0648,30746.0
2022-05-17 13:45:00,373.81,373.93,373.49,373.93,17584.0,356.0362,356.1505,355.7314,356.1505,17584.0
2022-05-17 13:50:00,373.88,373.96,373.79,373.8,12961.0,356.1028,356.179,356.0171,356.0267,12961.0
2022-05-17 13:55:00,373.86,373.94,373.35,373.46,92263.0,356.0838,356.16,355.598,355.7028,92263.0
2022-05-17 14:00:00,373.52,373.69,372.91,373.21,45895.0,355.76,355.9219,355.179,355.4647,45895.0
2022-05-17 14:05:00,373.26,374.53,373.21,374.4,91007.0,355.5123,356.7219,355.4647,356.5981,91007.0
2022-05-17 14:10:00,374.41,374.41,372.08,372.58,108940.0,356.6076,356.6076,354.3884,354.8647,108940.0
2022-05-17 14:15:00,372.66,373.05,372.16,372.54,37729.0,354.9409,355.3123,354.4646,354.8266,37729.0
2022-05-17 14:20:00,372.51,372.51,370.94,371.92,84010.0,354.798,354.798,353.3026,354.236,84010.0
2022-05-17 14:25:00,371.86,372.68,371.57,372.13,56668.0,354.1789,354.9599,353.9027,354.4361,56668.0
2022-05-17 14:30:00,372.0,372.52,371.48,371.6,104365.0,354.3122,354.8075,353.817,353.9313,104365.0
2022-05-17 14:35:00,371.5,372.77,371.18,372.77,56288.0,353.836,355.0456,353.5312,355.0456,56288.0
2022-05-17 14:40:00,372.71,373.65,372.71,373.48,91572.0,354.9885,355.8838,354.9885,355.7219,91572.0
2022-05-17 14:45:00,373.53,374.79,373.4,374.62,50451.0,355.7695,356.9696,355.6457,356.8077,50451.0
2022-05-17 14:50:00,374.65,374.77,374.1,374.12,67489.0,356.8362,356.9505,356.3124,356.3314,67489.0
2022-05-17 14:55:00,374.16,374.57,373.91,374.18,22036.0,356.3695,356.76,356.1314,356.3886,22036.0
2022-05-17 15:00:00,374.13,375.1,374.11,374.91,81088.0,356.341,357.2648,356.3219,357.0839,81088.0
2022-05-17 15:05:00,374.9,375.56,374.56,374.95,309395.0,357.0744,357.703,356.7505,357.122,309395.0
2022-05-17 15:10:00,374.93,374.94,374.51,374.76,30085.0,357.1029,357.1124,356.7029,356.941,30085.0
2022-05-17 15:15:00,374.79,375.17,374.61,375.0,44321.0,356.9696,357.3315,356.7981,357.1696,44321.0
2022-05-17 15:20:00,375.11,375.36,374.81,375.02,204614.0,357.2744,357.5125,356.9886,357.1886,204614.0
2022-05-17 15:25:00,374.98,375.29,374.93,375.05,31105.0,357.1505,357.4458,357.1029,357.2172,31105.0
2022-05-17 15:30:00,375.1,375.37,374.71,374.91,38584.0,357.2648,357.522,356.8934,357.0839,38584.0
2022-05-17 15:35:00,375.01,375.19,374.6,374.65,21390.0,357.1791,357.3506,356.7886,356.8362,21390.0
2022-05-17 15:40:00,374.65,375.13,374.39,374.86,40353.0,356.8362,357.2934,356.5886,357.0363,40353.0
2022-05-17 15:45:00,374.84,374.84,373.94,374.16,105862.0,357.0172,357.0172,356.16,356.3695,105862.0
2022-05-17 15:50:00,374.17,374.84,374.17,374.65,82320.0,356.3791,357.0172,356.3791,356.8362,82320.0
2022-05-17 15:55:00,374.66,375.34,374.34,375.25,140353.0,356.8458,357.4934,356.541,357.4077,140353.0
2022-05-18 09:30:00,370.91,371.06,370.39,370.68,147358.0,353.2741,353.4169,352.7788,353.055,147358.0
2022-05-18 09:35:00,370.52,371.16,369.82,369.99,58457.0,352.9026,353.5122,352.2359,352.3978,58457.0
2022-05-18 09:40:00,369.91,370.02,369.17,369.48,55157.0,352.3216,352.4264,351.6168,351.9121,55157.0
2022-05-18 09:45:00,369.41,369.95,369.36,369.65,36402.0,351.8454,352.3597,351.7978,352.074,36402.0
2022-05-18 09:50:00,369.67,369.79,369.07,369.35,129224.0,352.093,352.2073,351.5216,351.7882,129224.0
2022-05-18 09:55:00,369.35,369.47,368.5,368.69,129820.0,351.7882,351.9025,350.9787,351.1596,129820.0
2022-05-18 10:00:00,368.66,369.34,368.66,369.13,42172.0,351.131,351.7787,351.131,351.5787,42172.0
2022-05-18 10:05:00,369.0,369.58,368.67,368.68,60783.0,351.4549,352.0073,351.1406,351.1501,60783.0
2022-05-18 10:10:00,368.65,369.31,368.5,369.26,191809.0,351.1215,351.7501,350.9787,351.7025,191809.0
2022-05-18 10:15:00,369.26,369.48,368.87,369.01,30150.0,351.7025,351.9121,351.3311,351.4644,30150.0
2022-05-18 10:20:00,368.88,369.42,368.51,368.88,146487.0,351.3406,351.8549,350.9882,351.3406,146487.0
2022-05-18 10:25:00,368.86,369.21,368.08,368.09,41570.0,351.3215,351.6549,350.5786,350.5882,41570.0
2022-05-18 10:30:00,368.03,368.34,367.84,368.03,48247.0,350.531,350.8263,350.35,350.531,48247.0
2022-05-18 10:35:00,368.02,368.04,367.63,368.04,34695.0,350.5215,350.5405,350.15,350.5405,34695.0
2022-05-18 10:40:00,368.03,368.21,367.75,368.07,26982.0,350.531,350.7024,350.2643,350.5691,26982.0
2022-05-18 10:45:00,367.96,368.71,367.75,368.3,25501.0,350.4643,351.1787,350.2643,350.7882,25501.0
2022-05-18 10:50:00,368.34,368.34,367.88,368.0,14761.0,350.8263,350.8263,350.3881,350.5024,14761.0
2022-05-18 10:55:00,367.93,368.36,367.8,368.35,74683.0,350.4358,350.8453,350.3119,350.8358,74683.0
2022-05-18 11:00:00,368.26,368.26,367.47,367.65,29613.0,350.7501,350.7501,349.9976,350.1691,29613.0
2022-05-18 11:05:00,367.63,367.69,367.03,367.07,62445.0,350.15,350.2072,349.5786,349.6166,62445.0
2022-05-18 11:10:00,367.05,367.07,366.6,366.72,27382.0,349.5976,349.6166,349.169,349.2833,27382.0
2022-05-18 11:15:00,366.74,366.77,365.92,366.08,58708.0,349.3023,349.3309,348.5213,348.6737,58708.0
2022-05-18 11:20:00,366.05,366.05,365.22,365.27,29349.0,348.6451,348.6451,347.8546,347.9022,29349.0
2022-05-18 11:25:00,365.3,365.67,364.74,364.94,38369.0,347.9308,348.2832,347.3974,347.5879,38369.0
2022-05-18 11:30:00,364.96,365.28,364.47,365.27,53677.0,347.607,347.9118,347.1403,347.9022,53677.0
2022-05-18 11:35:00,365.26,365.68,365.18,365.32,63409.0,347.8927,348.2927,347.8165,347.9499,63409.0
2022-05-18 11:40:00,365.3,365.99,365.27,365.91,51367.0,347.9308,348.588,347.9022,348.5118,51367.0
2022-05-18 11:45:00,365.89,365.89,365.05,365.33,74703.0,348.4928,348.4928,347.6927,347.9594,74703.0
2022-05-18 11:50:00,365.38,365.56,364.34,364.37,27753.0,348.007,348.1784,347.0165,347.045,27753.0
2022-05-18 11:55:00,364.33,364.78,364.29,364.46,37278.0,347.0069,347.4355,346.9688,347.1307,37278.0
2022-05-18 12:00:00,364.44,364.71,364.2,364.37,40679.0,347.1117,347.3689,346.8831,347.045,40679.0
2022-05-18 12:05:00,364.35,364.35,363.71,363.95,32555.0,347.026,347.026,346.4164,346.645,32555.0
2022-05-18 12:10:00,363.92,364.29,363.62,364.2,35704.0,346.6164,346.9688,346.3307,346.8831,35704.0
2022-05-18 12:15:00,364.2,364.68,364.13,364.29,22326.0,346.8831,347.3403,346.8164,346.9688,22326.0
2022-05-18 12:20:00,364.27,364.37,363.28,363.32,43535.0,346.9498,347.045,346.0069,346.045,43535.0
2022-05-18 12:25:00,363.37,363.85,363.34,363.65,26235.0,346.0926,346.5498,346.064,346.3593,26235.0
2022-05-18 12:30:00,363.68,364.09,363.39,364.03,19857.0,346.3878,346.7783,346.1116,346.7212,19857.0
2022-05-18 12:35:00,364.06,364.38,363.84,364.22,24143.0,346.7498,347.0546,346.5402,346.9022,24143.0
2022-05-18 12:40:00,364.11,364.21,363.69,363.79,15737.0,346.7974,346.8926,346.3974,346.4926,15737.0
2022-05-18 12:45:00,363.77,364.57,363.64,364.57,15468.0,346.4736,347.2355,346.3497,347.2355,15468.0
2022-05-18 12:50:00,364.55,364.93,364.5,364.8,28005.0,347.2165,347.5784,347.1688,347.4546,28005.0
2022-05-18 12:55:00,364.86,365.03,364.53,364.98,49575.0,347.5117,347.6736,347.1974,347.626,49575.0
2022-05-18 13:00:00,364.92,364.92,364.16,364.17,38421.0,347.5689,347.5689,346.845,346.8545,38421.0
2022-05-18 13:05:00,364.15,364.16,362.92,362.98,51991.0,346.8355,346.845,345.664,345.7211,51991.0
2022-05-18 13:10:00,362.99,363.11,362.56,362.69,30482.0,345.7306,345.8449,345.3211,345.4449,30482.0
2022-05-18 13:15:00,362.64,362.72,362.11,362.2,36013.0,345.3973,345.4735,344.8925,344.9782,36013.0
2022-05-18 13:20:00,362.21,362.8,362.21,362.36,37643.0,344.9877,345.5497,344.9877,345.1306,37643.0
2022-05-18 13:25:00,362.36,362.63,362.1,362.48,39223.0,345.1306,345.3878,344.883,345.2449,39223.0
2022-05-18 13:30:00,362.44,362.72,362.2,362.7,27691.0,345.2068,345.4735,344.9782,345.4544,27691.0
2022-05-18 13:35:00,362.74,362.98,362.54,362.85,28347.0,345.4925,345.7211,345.302,345.5973,28347.0
2022-05-18 13:40:00,362.87,362.88,361.68,361.82,151825.0,345.6163,345.6259,344.4829,344.6163,151825.0
2022-05-18 13:45:00,361.89,361.97,361.23,361.27,31711.0,344.6829,344.7591,344.0543,344.0924,31711.0
2022-05-18 13:50:00,361.29,361.41,360.83,361.14,50395.0,344.1115,344.2258,343.6733,343.9686,50395.0
2022-05-18 13:55:00,361.18,361.3,360.75,361.23,38705.0,344.0067,344.121,343.5972,344.0543,38705.0
2022-05-18 14:00:00,361.3,361.51,360.86,361.27,62392.0,344.121,344.321,343.7019,344.0924,62392.0
2022-05-18 14:05:00,361.38,361.4,360.85,361.36,40300.0,344.1972,344.2162,343.6924,344.1781,40300.0
2022-05-18 14:10:00,361.41,361.67,360.92,361.02,36109.0,344.2258,344.4734,343.7591,343.8543,36109.0
2022-05-18 14:15:00,361.05,361.75,360.66,361.54,94003.0,343.8829,344.5496,343.5114,344.3496,94003.0
2022-05-18 14:20:00,361.47,361.83,361.14,361.38,29588.0,344.2829,344.6258,343.9686,344.1972,29588.0
2022-05-18 14:25:00,361.42,361.98,361.41,361.84,49411.0,344.2353,344.7687,344.2258,344.6353,49411.0
2022-05-18 14:30:00,361.82,362.02,360.76,360.92,40020.0,344.6163,344.8068,343.6067,343.7591,40020.0
2022-05-18 14:35:00,360.88,360.88,360.21,360.59,137061.0,343.721,343.721,343.0828,343.4448,137061.0
2022-05-18 14:40:00,360.55,361.02,360.31,360.52,48764.0,343.4067,343.8543,343.1781,343.3781,48764.0
2022-05-18 14:45:00,360.5,361.07,359.9,360.82,56791.0,343.359,343.9019,342.7876,343.6638,56791.0
2022-05-18 14:50:00,360.77,361.06,360.17,360.36,35359.0,343.6162,343.8924,343.0447,343.2257,35359.0
2022-05-18 14:55:00,360.35,360.76,359.86,360.0,38593.0,343.2162,343.6067,342.7495,342.8828,38593.0
2022-05-18 15:00:00,360.01,360.61,359.97,360.22,50655.0,342.8923,343.4638,342.8542,343.0924,50655.0
2022-05-18 15:05:00,360.2,360.91,360.19,360.25,54369.0,343.0733,343.7495,343.0638,343.1209,54369.0
2022-05-18 15:10:00,360.23,360.68,360.0,360.0,51518.0,343.1019,343.5305,342.8828,342.8828,51518.0
2022-05-18 15:15:00,360.0,360.57,360.0,360.27,53810.0,342.8828,343.4257,342.8828,343.14,53810.0
2022-05-18 15:20:00,360.25,360.58,359.38,359.5,64824.0,343.1209,343.4352,342.2923,342.4066,64824.0
2022-05-18 15:25:00,359.5,359.56,359.12,359.28,62472.0,342.4066,342.4637,342.0447,342.197,62472.0
2022-05-18 15:30:00,359.24,359.6,359.15,359.27,54528.0,342.1589,342.5018,342.0732,342.1875,54528.0
2022-05-18 15:35:00,359.27,361.05,359.15,360.64,251394.0,342.1875,343.8829,342.0732,343.4924,251394.0
2022-05-18 15:40:00,360.61,360.97,359.59,359.81,107631.0,343.4638,343.8067,342.4923,342.7018,107631.0
2022-05-18 15:45:00,359.83,360.15,359.24,359.48,103537.0,342.7209,343.0257,342.1589,342.3875,103537.0
2022-05-18 15:50:00,359.48,360.3,359.0,359.14,188826.0,342.3875,343.1685,341.9304,342.0637,188826.0
2022-05-18 15:55:00,359.13,360.54,359.12,360.29,422149.0,342.0542,343.3971,342.0447,343.159,422149.0
2022-05-19 09:30:00,357.09,359.0,357.06,358.72,212282.0,340.1112,341.9304,340.0826,341.6637,212282.0
2022-05-19 09:35:00,358.76,360.07,358.43,359.34,127128.0,341.7018,342.9495,341.3875,342.2542,127128.0
2022-05-19 09:40:00,359.29,359.52,357.52,357.66,75209.0,342.2066,342.4256,340.5207,340.6541,75209.0
2022-05-19 09:45:00,357.68,357.74,356.03,356.22,95921.0,340.6731,340.7303,339.1016,339.2825,95921.0
2022-05-19 09:50:00,356.21,356.98,355.85,356.79,99137.0,339.273,340.0064,338.9301,339.8254,99137.0
2022-05-19 09:55:00,356.76,358.11,356.68,357.33,92720.0,339.7969,341.0827,339.7207,340.3398,92720.0
2022-05-19 10:00:00,357.16,359.45,356.91,358.85,80374.0,340.1778,342.359,339.9397,341.7875,80374.0
2022-05-19 10:05:00,358.93,359.12,357.58,358.06,67257.0,341.8637,342.0447,340.5779,341.0351,67257.0
2022-05-19 10:10:00,358.06,359.24,357.87,358.47,47865.0,341.0351,342.1589,340.8541,341.4256,47865.0
2022-05-19 10:15:00,358.5,359.42,358.21,358.93,40579.0,341.4541,342.3304,341.1779,341.8637,40579.0
2022-05-19 10:20:00,358.91,360.24,358.91,359.57,57382.0,341.8446,343.1114,341.8446,342.4733,57382.0
2022-05-19 10:25:00,359.58,359.66,357.65,358.1,45757.0,342.4828,342.559,340.6445,341.0732,45757.0
2022-05-19 10:30:00,357.98,358.89,357.32,358.81,52934.0,340.9589,341.8256,340.3302,341.7494,52934.0
2022-05-19 10:35:00,358.81,359.09,357.24,357.67,49229.0,341.7494,342.0161,340.254,340.6636,49229.0
2022-05-19 10:40:00,357.61,357.81,356.81,357.18,59234.0,340.6065,340.7969,339.8445,340.1969,59234.0
2022-05-19 10:45:00,357.25,357.82,356.69,357.0,68165.0,340.2636,340.8065,339.7302,340.0255,68165.0
2022-05-19 10:50:00,356.9,358.1,356.54,358.07,60830.0,339.9302,341.0732,339.5873,341.0446,60830.0
2022-05-19 10:55:00,358.14,358.66,357.41,357.77,41435.0,341.1113,341.6065,340.416,340.7588,41435.0
2022-05-19 11:00:00,357.78,358.47,357.7,358.12,33977.0,340.7684,341.4256,340.6922,341.0922,33977.0
2022-05-19 11:05:00,358.17,358.22,356.9,357.83,39155.0,341.1398,341.1874,339.9302,340.816,39155.0
2022-05-19 11:10:00,357.81,358.72,357.6,357.65,42756.0,340.7969,341.6637,340.5969,340.6445,42756.0
2022-05-19 11:15:00,357.57,358.22,357.11,358.17,36887.0,340.5684,341.1874,340.1302,341.1398,36887.0
2022-05-19 11:20:00,357.92,358.82,357.52,358.59,29714.0,340.9017,341.7589,340.5207,341.5399,29714.0
2022-05-19 11:25:00,358.54,358.55,357.69,358.07,62612.0,341.4922,341.5018,340.6826,341.0446,62612.0
2022-05-19 11:30:00,358.14,359.42,358.14,359.39,28428.0,341.1113,342.3304,341.1113,342.3018,28428.0
2022-05-19 11:35:00,359.26,360.59,359.02,360.41,46886.0,342.178,343.4448,341.9494,343.2733,46886.0
2022-05-19 11:40:00,360.46,361.5,360.42,361.25,72401.0,343.3209,344.3115,343.2828,344.0734,72401.0
2022-05-19 11:45:00,361.16,361.5,360.84,361.33,38083.0,343.9877,344.3115,343.6829,344.1496,38083.0
2022-05-19 11:50:00,361.28,361.37,360.15,360.36,64128.0,344.102,344.1877,343.0257,343.2257,64128.0
2022-05-19 11:55:00,360.24,360.34,359.67,360.24,29080.0,343.1114,343.2066,342.5685,343.1114,29080.0
2022-05-19 12:00:00,360.27,360.51,359.88,360.35,19480.0,343.14,343.3686,342.7685,343.2162,19480.0
2022-05-19 12:05:00,360.24,360.69,360.1,360.45,37067.0,343.1114,343.54,342.9781,343.3114,37067.0
2022-05-19 12:10:00,360.58,361.01,360.57,360.71,41012.0,343.4352,343.8448,343.4257,343.5591,41012.0
2022-05-19 12:15:00,360.75,361.2,360.07,360.2,44010.0,343.5972,344.0258,342.9495,343.0733,44010.0
2022-05-19 12:20:00,360.19,360.24,359.23,359.62,28783.0,343.0638,343.1114,342.1494,342.5209,28783.0
2022-05-19 12:25:00,359.63,360.12,359.36,360.12,24968.0,342.5304,342.9971,342.2732,342.9971,24968.0
2022-05-19 12:30:00,359.97,360.2,359.23,359.61,45984.0,342.8542,343.0733,342.1494,342.5114,45984.0
2022-05-19 12:35:00,359.59,359.59,358.48,358.53,38023.0,342.4923,342.4923,341.4351,341.4827,38023.0
2022-05-19 12:40:00,358.65,358.65,357.81,357.87,40792.0,341.597,341.597,340.7969,340.8541,40792.0
2022-05-19 12:45:00,357.8,357.96,357.42,357.63,23439.0,340.7874,340.9398,340.4255,340.6255,23439.0
2022-05-19 12:50:00,357.64,358.18,357.64,357.73,32940.0,340.635,341.1493,340.635,340.7207,32940.0
2022-05-19 12:55:00,357.68,358.5,357.43,358.36,42326.0,340.6731,341.4541,340.435,341.3208,42326.0
2022-05-19 13:00:00,358.43,358.67,357.85,358.1,21919.0,341.3875,341.6161,340.835,341.0732,21919.0
2022-05-19 13:05:00,358.12,359.02,357.9,358.26,24556.0,341.0922,341.9494,340.8827,341.2255,24556.0
2022-05-19 13:10:00,358.3,358.3,356.95,357.38,48496.0,341.2636,341.2636,339.9778,340.3874,48496.0
2022-05-19 13:15:00,357.28,358.0,356.98,358.0,34022.0,340.2921,340.9779,340.0064,340.9779,34022.0
2022-05-19 13:20:00,358.14,358.66,357.7,358.48,64013.0,341.1113,341.6065,340.6922,341.4351,64013.0
2022-05-19 13:25:00,358.41,358.76,357.91,358.06,24559.0,341.3684,341.7018,340.8922,341.0351,24559.0
2022-05-19 13:30:00,358.14,358.99,357.81,358.29,44602.0,341.1113,341.9208,340.7969,341.2541,44602.0
2022-05-19 13:35:00,358.27,358.78,357.99,358.68,45376.0,341.2351,341.7208,340.9684,341.6256,45376.0
2022-05-19 13:40:00,358.65,359.03,358.26,358.75,25441.0,341.597,341.9589,341.2255,341.6922,25441.0
2022-05-19 13:45:00,358.59,358.87,357.06,357.22,61795.0,341.5399,341.8065,340.0826,340.235,61795.0
2022-05-19 13:50:00,357.19,359.06,357.13,358.92,44552.0,340.2064,341.9875,340.1493,341.8542,44552.0
2022-05-19 13:55:00,359.1,360.47,359.1,359.98,86526.0,342.0256,343.3305,342.0256,342.8638,86526.0
2022-05-19 14:00:00,360.05,360.14,358.95,359.19,47521.0,342.9304,343.0162,341.8827,342.1113,47521.0
2022-05-19 14:05:00,359.22,359.28,358.55,359.1,35221.0,342.1399,342.197,341.5018,342.0256,35221.0
2022-05-19 14:10:00,359.26,359.75,358.79,359.21,29644.0,342.178,342.6447,341.7303,342.1304,29644.0
2022-05-19 14:15:00,359.39,359.77,358.81,358.87,40140.0,342.3018,342.6637,341.7494,341.8065,40140.0
2022-05-19 14:20:00,358.87,359.65,358.54,359.32,28410.0,341.8065,342.5495,341.4922,342.2351,28410.0
2022-05-19 14:25:00,359.41,359.49,358.79,359.19,28390.0,342.3209,342.3971,341.7303,342.1113,28390.0
2022-05-19 14:30:00,359.26,359.75,358.88,359.34,47194.0,342.178,342.6447,341.8161,342.2542,47194.0
2022-05-19 14:35:00,359.24,360.53,358.9,359.97,50285.0,342.1589,343.3876,341.8351,342.8542,50285.0
2022-05-19 14:40:00,359.92,360.0,358.88,359.95,65629.0,342.8066,342.8828,341.8161,342.8352,65629.0
2022-05-19 14:45:00,359.98,360.81,359.71,360.8,53634.0,342.8638,343.6543,342.6066,343.6448,53634.0
2022-05-19 14:50:00,360.79,361.36,360.48,361.18,78721.0,343.6352,344.1781,343.34,344.0067,78721.0
2022-05-19 14:55:00,361.21,361.22,360.17,360.94,43029.0,344.0353,344.0448,343.0447,343.7781,43029.0
2022-05-19 15:00:00,361.03,362.23,360.73,361.88,154813.0,343.8638,345.0068,343.5781,344.6734,154813.0
2022-05-19 15:05:00,361.89,362.02,360.88,360.88,51244.0,344.6829,344.8068,343.721,343.721,51244.0
2022-05-19 15:10:00,360.85,360.94,359.98,360.56,57973.0,343.6924,343.7781,342.8638,343.4162,57973.0
2022-05-19 15:15:00,360.57,360.69,359.5,359.78,95030.0,343.4257,343.54,342.4066,342.6733,95030.0
2022-05-19 15:20:00,359.7,359.76,358.67,358.7,44888.0,342.5971,342.6542,341.6161,341.6446,44888.0
2022-05-19 15:25:00,358.68,359.14,358.27,358.32,49830.0,341.6256,342.0637,341.2351,341.2827,49830.0
2022-05-19 15:30:00,358.24,358.82,358.09,358.12,60364.0,341.2065,341.7589,341.0636,341.0922,60364.0
2022-05-19 15:35:00,358.03,358.41,357.76,357.96,68399.0,341.0065,341.3684,340.7493,340.9398,68399.0
2022-05-19 15:40:00,357.93,359.08,357.6,358.98,83911.0,340.9112,342.0066,340.5969,341.9113,83911.0
2022-05-19 15:45:00,359.02,359.47,358.03,358.74,177663.0,341.9494,342.378,341.0065,341.6827,177663.0
2022-05-19 15:50:00,358.78,358.89,357.59,358.15,172660.0,341.7208,341.8256,340.5874,341.1208,172660.0
2022-05-19 15:55:00,358.13,358.67,357.85,357.96,285224.0,341.1017,341.6161,340.835,340.9398,285224.0
2022-05-20 09:30:00,361.45,361.8,360.86,361.24,285701.0,344.2639,344.5972,343.7019,344.0639,285701.0
2022-05-20 09:35:00,361.02,361.35,360.0,361.14,296677.0,343.8543,344.1686,342.8828,343.9686,296677.0
2022-05-20 09:40:00,361.02,361.95,360.77,361.76,274024.0,343.8543,344.7401,343.6162,344.5591,274024.0
2022-05-20 09:45:00,361.87,361.95,360.45,360.86,137173.0,344.6639,344.7401,343.3114,343.7019,137173.0
2022-05-20 09:50:00,360.79,361.34,360.56,361.17,41948.0,343.6352,344.1591,343.4162,343.9972,41948.0
2022-05-20 09:55:00,361.16,361.38,360.47,361.13,49022.0,343.9877,344.1972,343.3305,343.9591,49022.0
2022-05-20 10:00:00,361.15,361.4,360.34,360.54,68861.0,343.9781,344.2162,343.2066,343.3971,68861.0
2022-05-20 10:05:00,360.74,360.76,358.86,359.02,54520.0,343.5876,343.6067,341.797,341.9494,54520.0
2022-05-20 10:10:00,359.05,359.19,358.68,358.92,52646.0,341.978,342.1113,341.6256,341.8542,52646.0
2022-05-20 10:15:00,359.11,359.54,358.97,359.18,29001.0,342.0351,342.4447,341.9018,342.1018,29001.0
2022-05-20 10:20:00,359.11,359.18,358.35,358.96,29672.0,342.0351,342.1018,341.3113,341.8923,29672.0
2022-05-20 10:25:00,358.92,359.68,358.62,359.44,35585.0,341.8542,342.578,341.5684,342.3494,35585.0
2022-05-20 10:30:00,359.33,359.5,358.88,358.88,24070.0,342.2447,342.4066,341.8161,341.8161,24070.0
2022-05-20 10:35:00,358.8,358.92,358.4,358.61,26950.0,341.7399,341.8542,341.3589,341.5589,26950.0
2022-05-20 10:40:00,358.57,359.23,358.49,359.06,21586.0,341.5208,342.1494,341.4446,341.9875,21586.0
2022-05-20 10:45:00,359.01,359.13,358.16,358.32,32071.0,341.9399,342.0542,341.1303,341.2827,32071.0
2022-05-20 10:50:00,358.34,358.46,357.08,357.1,51898.0,341.3017,341.416,340.1017,340.1207,51898.0
2022-05-20 10:55:00,357.08,357.26,356.16,356.16,52371.0,340.1017,340.2731,339.2254,339.2254,52371.0
2022-05-20 11:00:00,356.13,356.54,356.09,356.23,36336.0,339.1968,339.5873,339.1587,339.2921,36336.0
2022-05-20 11:05:00,356.3,356.36,355.42,355.61,53201.0,339.3587,339.4159,338.5206,338.7015,53201.0
2022-05-20 11:10:00,355.56,355.69,354.7,355.32,52012.0,338.6539,338.7777,337.8348,338.4253,52012.0
2022-05-20 11:15:00,355.25,355.31,354.5,354.68,41629.0,338.3587,338.4158,337.6443,337.8158,41629.0
2022-05-20 11:20:00,354.71,354.75,354.32,354.4,46059.0,337.8443,337.8824,337.4729,337.5491,46059.0
2022-05-20 11:25:00,354.37,355.56,354.32,355.28,34860.0,337.5205,338.6539,337.4729,338.3872,34860.0
2022-05-20 11:30:00,355.27,356.11,355.19,355.76,56006.0,338.3777,339.1778,338.3015,338.8444,56006.0
2022-05-20 11:35:00,355.83,355.83,354.73,355.0,33211.0,338.9111,338.9111,337.8634,338.1206,33211.0
2022-05-20 11:40:00,355.0,355.74,354.77,354.78,29568.0,338.1206,338.8254,337.9015,337.911,29568.0
2022-05-20 11:45:00,354.75,355.56,354.73,355.48,24202.0,337.8824,338.6539,337.8634,338.5777,24202.0
2022-05-20 11:50:00,355.43,355.91,354.98,355.17,49471.0,338.5301,338.9873,338.1015,338.2825,49471.0
2022-05-20 11:55:00,355.16,355.65,354.9,354.98,59332.0,338.2729,338.7396,338.0253,338.1015,59332.0
2022-05-20 12:00:00,354.94,355.1,354.45,354.64,46675.0,338.0634,338.2158,337.5967,337.7777,46675.0
2022-05-20 12:05:00,354.66,354.96,353.25,353.25,118472.0,337.7967,338.0825,336.4538,336.4538,118472.0
2022-05-20 12:10:00,353.26,353.8,352.55,353.59,123315.0,336.4633,336.9776,335.787,336.7776,123315.0
2022-05-20 12:15:00,353.56,353.59,353.0,353.08,51039.0,336.749,336.7776,336.2156,336.2918,51039.0
2022-05-20 12:20:00,353.04,353.77,352.99,353.71,78400.0,336.2537,336.949,336.2061,336.8919,78400.0
2022-05-20 12:25:00,353.68,353.68,353.06,353.39,37049.0,336.8633,336.8633,336.2728,336.5871,37049.0
2022-05-20 12:30:00,353.35,353.73,352.85,352.91,46903.0,336.549,336.9109,336.0728,336.1299,46903.0
2022-05-20 12:35:00,352.88,352.92,352.11,352.37,199752.0,336.1014,336.1394,335.368,335.6156,199752.0
2022-05-20 12:40:00,352.31,352.32,351.53,351.53,112994.0,335.5585,335.568,334.8155,334.8155,112994.0
2022-05-20 12:45:00,351.52,352.43,351.0,352.34,125962.0,334.806,335.6727,334.3107,335.587,125962.0
2022-05-20 12:50:00,352.28,352.36,351.46,351.7,68259.0,335.5299,335.6061,334.7489,334.9775,68259.0
2022-05-20 12:55:00,351.73,352.51,351.62,351.98,80120.0,335.006,335.7489,334.9013,335.2441,80120.0
2022-05-20 13:00:00,352.02,352.03,351.06,351.46,59794.0,335.2822,335.2918,334.3679,334.7489,59794.0
2022-05-20 13:05:00,351.43,351.9,350.68,350.84,66077.0,334.7203,335.1679,334.006,334.1583,66077.0
2022-05-20 13:10:00,350.87,351.08,350.45,350.87,55764.0,334.1869,334.3869,333.7869,334.1869,55764.0
2022-05-20 13:15:00,350.9,350.99,350.39,350.42,44771.0,334.2155,334.3012,333.7297,333.7583,44771.0
2022-05-20 13:20:00,350.41,350.77,350.13,350.25,78001.0,333.7488,334.0917,333.4821,333.5964,78001.0
2022-05-20 13:25:00,350.23,350.36,349.84,349.87,130009.0,333.5774,333.7012,333.2059,333.2345,130009.0
2022-05-20 13:30:00,349.9,351.93,349.76,351.86,98381.0,333.263,335.1965,333.1297,335.1299,98381.0
2022-05-20 13:35:00,351.76,352.26,351.25,351.66,72526.0,335.0346,335.5108,334.5489,334.9394,72526.0
2022-05-20 13:40:00,351.63,352.16,351.2,351.97,82881.0,334.9108,335.4156,334.5012,335.2346,82881.0
2022-05-20 13:45:00,351.93,352.74,351.61,352.13,49350.0,335.1965,335.968,334.8917,335.387,49350.0
2022-05-20 13:50:00,352.09,353.0,351.64,352.53,53283.0,335.3489,336.2156,334.9203,335.768,53283.0
2022-05-20 13:55:00,352.55,352.87,352.17,352.41,59735.0,335.787,336.0918,335.4251,335.6537,59735.0
2022-05-20 14:00:00,352.45,352.71,351.95,352.14,57312.0,335.6918,335.9394,335.2156,335.3965,57312.0
2022-05-20 14:05:00,352.19,352.21,351.17,351.75,40816.0,335.4442,335.4632,334.4727,335.0251,40816.0
2022-05-20 14:10:00,351.86,352.2,351.51,351.69,50806.0,335.1299,335.4537,334.7965,334.9679,50806.0
2022-05-20 14:15:00,351.64,351.99,350.83,351.29,55799.0,334.9203,335.2537,334.1488,334.587,55799.0
2022-05-20 14:20:00,351.23,351.67,350.74,351.29,53483.0,334.5298,334.9489,334.0631,334.587,53483.0
2022-05-20 14:25:00,351.23,351.62,351.02,351.62,47005.0,334.5298,334.9013,334.3298,334.9013,47005.0
2022-05-20 14:30:00,351.43,351.78,350.54,350.81,84184.0,334.7203,335.0537,333.8726,334.1298,84184.0
2022-05-20 14:35:00,350.69,351.43,350.69,351.11,30627.0,334.0155,334.7203,334.0155,334.4155,30627.0
2022-05-20 14:40:00,351.03,352.23,351.02,352.18,51624.0,334.3393,335.4823,334.3298,335.4346,51624.0
2022-05-20 14:45:00,352.01,352.4,351.49,352.29,47665.0,335.2727,335.6442,334.7774,335.5394,47665.0
2022-05-20 14:50:00,352.31,353.68,351.98,353.07,77158.0,335.5585,336.8633,335.2441,336.2823,77158.0
2022-05-20 14:55:00,353.04,353.31,352.47,352.54,76260.0,336.2537,336.5109,335.7108,335.7775,76260.0
2022-05-20 15:00:00,352.59,353.06,351.77,352.03,73743.0,335.8251,336.2728,335.0441,335.2918,73743.0
2022-05-20 15:05:00,352.02,352.23,351.44,351.68,79012.0,335.2822,335.4823,334.7298,334.9584,79012.0
2022-05-20 15:10:00,351.74,351.9,351.42,351.72,70062.0,335.0156,335.1679,334.7108,334.9965,70062.0
2022-05-20 15:15:00,351.81,352.74,351.8,352.37,56583.0,335.0822,335.968,335.0727,335.6156,56583.0
2022-05-20 15:20:00,352.47,353.19,352.14,352.66,82004.0,335.7108,336.3966,335.3965,335.8918,82004.0
2022-05-20 15:25:00,352.76,354.11,352.46,354.1,95252.0,335.9871,337.2729,335.7013,337.2633,95252.0
2022-05-20 15:30:00,354.06,355.09,353.38,354.93,143993.0,337.2252,338.2063,336.5776,338.0539,143993.0
2022-05-20 15:35:00,354.94,356.49,354.57,355.7,158990.0,338.0634,339.5397,337.711,338.7873,158990.0
2022-05-20 15:40:00,355.77,357.62,355.72,356.76,123832.0,338.8539,340.616,338.8063,339.7969,123832.0
2022-05-20 15:45:00,356.79,357.16,355.78,357.0,126629.0,339.8254,340.1778,338.8635,340.0255,126629.0
2022-05-20 15:50:00,357.0,358.11,356.75,357.59,246760.0,340.0255,341.0827,339.7873,340.5874,246760.0
2022-05-20 15:55:00,357.62,358.4,357.11,358.14,363121.0,340.616,341.3589,340.1302,341.1113,363121.0
2022-05-23 09:30:00,361.06,361.35,360.39,361.13,185291.0,343.8924,344.1686,343.2543,343.9591,185291.0
2022-05-23 09:35:00,361.21,361.32,359.56,360.0,111176.0,344.0353,344.14,342.4637,342.8828,111176.0
2022-05-23 09:40:00,359.92,361.44,359.5,361.24,66591.0,342.8066,344.2543,342.4066,344.0639,66591.0
2022-05-23 09:45:00,361.23,362.5,360.96,362.14,77753.0,344.0543,345.2639,343.7972,344.9211,77753.0
2022-05-23 09:50:00,362.12,362.52,361.2,361.2,71472.0,344.902,345.283,344.0258,344.0258,71472.0
2022-05-23 09:55:00,361.48,361.57,360.37,360.53,35148.0,344.2924,344.3782,343.2352,343.3876,35148.0
2022-05-23 10:00:00,360.52,360.52,358.85,359.48,74840.0,343.3781,343.3781,341.7875,342.3875,74840.0
2022-05-23 10:05:00,359.58,359.98,359.06,359.72,42955.0,342.4828,342.8638,341.9875,342.6161,42955.0
2022-05-23 10:10:00,359.56,360.78,359.49,360.52,42893.0,342.4637,343.6257,342.3971,343.3781,42893.0
2022-05-23 10:15:00,360.57,361.59,360.23,361.29,30681.0,343.4257,344.3972,343.1019,344.1115,30681.0
2022-05-23 10:20:00,361.08,361.62,360.6,361.28,64849.0,343.9115,344.4258,343.4543,344.102,64849.0
2022-05-23 10:25:00,361.32,362.15,360.21,362.15,65509.0,344.14,344.9306,343.0828,344.9306,65509.0
2022-05-23 10:30:00,362.24,362.61,361.73,362.3,463495.0,345.0163,345.3687,344.5306,345.0735,463495.0
2022-05-23 10:35:00,362.32,362.66,361.95,362.43,59113.0,345.0925,345.4163,344.7401,345.1973,59113.0
2022-05-23 10:40:00,362.45,362.84,361.99,362.3,38391.0,345.2163,345.5878,344.7782,345.0735,38391.0
2022-05-23 10:45:00,362.4,363.09,361.61,362.26,41552.0,345.1687,345.8259,344.4163,345.0354,41552.0
2022-05-23 10:50:00,362.18,362.41,360.96,361.93,33270.0,344.9592,345.1782,343.7972,344.721,33270.0
2022-05-23 10:55:00,361.91,362.17,361.56,362.17,40614.0,344.702,344.9496,344.3686,344.9496,40614.0
2022-05-23 11:00:00,362.13,363.48,361.75,363.35,68322.0,344.9115,346.1973,344.5496,346.0735,68322.0
2022-05-23 11:05:00,363.37,363.58,363.16,363.27,49131.0,346.0926,346.2926,345.8926,345.9973,49131.0
2022-05-23 11:10:00,363.31,363.9,362.89,363.84,44081.0,346.0354,346.5974,345.6354,346.5402,44081.0
2022-05-23 11:15:00,363.87,364.1,363.38,363.5,57529.0,346.5688,346.7879,346.1021,346.2164,57529.0
2022-05-23 11:20:00,363.47,363.82,363.23,363.64,45526.0,346.1878,346.5212,345.9592,346.3497,45526.0
2022-05-23 11:25:00,363.7,363.97,363.39,363.96,32294.0,346.4069,346.664,346.1116,346.6545,32294.0
2022-05-23 11:30:00,363.96,364.85,363.79,364.77,35694.0,346.6545,347.5022,346.4926,347.426,35694.0
2022-05-23 11:35:00,364.74,364.94,364.45,364.93,31649.0,347.3974,347.5879,347.1212,347.5784,31649.0
2022-05-23 11:40:00,364.87,364.89,364.48,364.57,16414.0,347.5213,347.5403,347.1498,347.2355,16414.0
2022-05-23 11:45:00,364.57,364.75,363.78,364.16,26481.0,347.2355,347.407,346.4831,346.845,26481.0
2022-05-23 11:50:00,364.22,364.45,364.05,364.33,23092.0,346.9022,347.1212,346.7402,347.0069,23092.0
2022-05-23 11:55:00,364.36,364.79,364.34,364.36,19995.0,347.0355,347.4451,347.0165,347.0355,19995.0
2022-05-23 12:00:00,364.28,365.07,364.21,365.05,38450.0,346.9593,347.7117,346.8926,347.6927,38450.0
2022-05-23 12:05:00,365.01,365.47,364.81,365.31,25152.0,347.6546,348.0927,347.4641,347.9403,25152.0
2022-05-23 12:10:00,365.24,365.24,364.86,364.9,23011.0,347.8737,347.8737,347.5117,347.5498,23011.0
2022-05-23 12:15:00,364.99,365.19,364.48,364.76,28602.0,347.6355,347.826,347.1498,347.4165,28602.0
2022-05-23 12:20:00,364.76,365.22,364.73,365.1,18158.0,347.4165,347.8546,347.3879,347.7403,18158.0
2022-05-23 12:25:00,365.12,365.12,364.36,364.47,33054.0,347.7594,347.7594,347.0355,347.1403,33054.0
2022-05-23 12:30:00,364.55,364.55,363.93,364.25,33044.0,347.2165,347.2165,346.6259,346.9307,33044.0
2022-05-23 12:35:00,364.29,364.79,364.17,364.77,55943.0,346.9688,347.4451,346.8545,347.426,55943.0
2022-05-23 12:40:00,364.81,364.85,364.31,364.6,31768.0,347.4641,347.5022,346.9879,347.2641,31768.0
2022-05-23 12:45:00,364.67,364.73,363.74,363.83,27614.0,347.3308,347.3879,346.445,346.5307,27614.0
2022-05-23 12:50:00,363.87,364.0,363.44,363.57,23795.0,346.5688,346.6926,346.1592,346.2831,23795.0
2022-05-23 12:55:00,363.59,363.99,363.37,363.98,29977.0,346.3021,346.6831,346.0926,346.6736,29977.0
2022-05-23 13:00:00,363.98,364.02,363.53,363.53,21793.0,346.6736,346.7117,346.245,346.245,21793.0
2022-05-23 13:05:00,363.5,363.67,363.26,363.61,19757.0,346.2164,346.3783,345.9878,346.3212,19757.0
2022-05-23 13:10:00,363.52,363.78,363.34,363.67,20801.0,346.2354,346.4831,346.064,346.3783,20801.0
2022-05-23 13:15:00,363.65,363.65,362.62,362.8,41738.0,346.3593,346.3593,345.3782,345.5497,41738.0
2022-05-23 13:20:00,362.75,362.95,362.17,362.88,38268.0,345.5021,345.6925,344.9496,345.6259,38268.0
2022-05-23 13:25:00,362.88,363.27,362.87,363.2,23763.0,345.6259,345.9973,345.6163,345.9307,23763.0
2022-05-23 13:30:00,363.21,363.94,362.88,363.67,24832.0,345.9402,346.6355,345.6259,346.3783,24832.0
2022-05-23 13:35:00,363.49,363.97,363.48,363.73,24790.0,346.2069,346.664,346.1973,346.4355,24790.0
2022-05-23 13:40:00,363.77,364.11,363.66,364.0,18364.0,346.4736,346.7974,346.3688,346.6926,18364.0
2022-05-23 13:45:00,363.9,364.74,363.86,364.53,34798.0,346.5974,347.3974,346.5593,347.1974,34798.0
2022-05-23 13:50:00,364.44,364.54,364.09,364.21,26199.0,347.1117,347.2069,346.7783,346.8926,26199.0
2022-05-23 13:55:00,364.2,364.62,364.18,364.58,18759.0,346.8831,347.2831,346.8641,347.245,18759.0
2022-05-23 14:00:00,364.74,364.94,364.16,364.43,21295.0,347.3974,347.5879,346.845,347.1022,21295.0
2022-05-23 14:05:00,364.46,364.76,364.25,364.66,15694.0,347.1307,347.4165,346.9307,347.3212,15694.0
2022-05-23 14:10:00,364.65,365.1,364.65,365.06,37117.0,347.3117,347.7403,347.3117,347.7022,37117.0
2022-05-23 14:15:00,365.03,365.09,364.76,365.04,35871.0,347.6736,347.7308,347.4165,347.6832,35871.0
2022-05-23 14:20:00,365.05,365.21,364.83,365.01,27343.0,347.6927,347.8451,347.4832,347.6546,27343.0
2022-05-23 14:25:00,364.99,365.09,364.63,364.75,27481.0,347.6355,347.7308,347.2927,347.407,27481.0
2022-05-23 14:30:00,364.74,365.0,364.53,364.8,44555.0,347.3974,347.6451,347.1974,347.4546,44555.0
2022-05-23 14:35:00,364.74,365.03,364.67,364.86,29692.0,347.3974,347.6736,347.3308,347.5117,29692.0
2022-05-23 14:40:00,364.91,365.5,364.63,365.5,35660.0,347.5594,348.1213,347.2927,348.1213,35660.0
2022-05-23 14:45:00,365.52,365.57,364.37,364.64,30049.0,348.1403,348.188,347.045,347.3022,30049.0
2022-05-23 14:50:00,364.62,364.9,364.15,364.56,38895.0,347.2831,347.5498,346.8355,347.226,38895.0
2022-05-23 14:55:00,364.63,364.65,364.09,364.22,32723.0,347.2927,347.3117,346.7783,346.9022,32723.0
2022-05-23 15:00:00,364.23,364.8,364.23,364.68,42610.0,346.9117,347.4546,346.9117,347.3403,42610.0
2022-05-23 15:05:00,364.74,365.06,364.55,365.05,51882.0,347.3974,347.7022,347.2165,347.6927,51882.0
2022-05-23 15:10:00,365.13,365.13,363.93,364.21,34247.0,347.7689,347.7689,346.6259,346.8926,34247.0
2022-05-23 15:15:00,364.21,364.51,364.05,364.46,31287.0,346.8926,347.1784,346.7402,347.1307,31287.0
2022-05-23 15:20:00,364.46,364.68,363.63,363.92,33602.0,347.1307,347.3403,346.3402,346.6164,33602.0
2022-05-23 15:25:00,363.94,364.31,363.77,364.11,51684.0,346.6355,346.9879,346.4736,346.7974,51684.0
2022-05-23 15:30:00,364.04,364.65,363.95,364.45,40424.0,346.7307,347.3117,346.645,347.1212,40424.0
2022-05-23 15:35:00,364.47,364.94,363.77,363.82,42071.0,347.1403,347.5879,346.4736,346.5212,42071.0
2022-05-23 15:40:00,363.76,364.13,363.4,363.65,67953.0,346.464,346.8164,346.1211,346.3593,67953.0
2022-05-23 15:45:00,363.73,363.73,363.06,363.21,56287.0,346.4355,346.4355,345.7973,345.9402,56287.0
2022-05-23 15:50:00,363.43,364.5,363.42,363.84,178809.0,346.1497,347.1688,346.1402,346.5402,178809.0
2022-05-23 15:55:00,363.88,364.93,363.66,364.89,268732.0,346.5783,347.5784,346.3688,347.5403,268732.0
2022-05-24 09:30:00,360.85,361.73,360.24,360.53,102992.0,343.6924,344.5306,343.1114,343.3876,102992.0
2022-05-24 09:35:00,360.44,360.62,359.75,359.83,66356.0,343.3019,343.4733,342.6447,342.7209,66356.0
2022-05-24 09:40:00,359.8,360.35,359.74,360.13,55618.0,342.6923,343.2162,342.6352,343.0066,55618.0
2022-05-24 09:45:00,360.17,360.66,359.64,359.94,99232.0,343.0447,343.5114,342.5399,342.8257,99232.0
2022-05-24 09:50:00,359.77,360.52,359.58,359.72,54684.0,342.6637,343.3781,342.4828,342.6161,54684.0
2022-05-24 09:55:00,359.8,359.81,359.1,359.18,41431.0,342.6923,342.7018,342.0256,342.1018,41431.0
2022-05-24 10:00:00,359.15,359.3,358.42,358.48,48226.0,342.0732,342.2161,341.3779,341.4351,48226.0
2022-05-24 10:05:00,358.44,358.76,357.67,357.81,79878.0,341.397,341.7018,340.6636,340.7969,79878.0
2022-05-24 10:10:00,357.81,357.94,356.85,357.0,98925.0,340.7969,340.9208,339.8826,340.0255,98925.0
2022-05-24 10:15:00,356.89,356.99,356.13,356.27,71905.0,339.9207,340.0159,339.1968,339.3302,71905.0
2022-05-24 10:20:00,356.2,357.4,356.2,356.72,598896.0,339.2635,340.4064,339.2635,339.7588,598896.0
2022-05-24 10:25:00,356.66,357.59,356.41,357.54,60390.0,339.7016,340.5874,339.4635,340.5398,60390.0
2022-05-24 10:30:00,357.51,357.51,356.78,356.91,42550.0,340.5112,340.5112,339.8159,339.9397,42550.0
2022-05-24 10:35:00,356.8,357.46,356.63,357.0,42919.0,339.835,340.4636,339.673,340.0255,42919.0
2022-05-24 10:40:00,356.99,357.47,356.49,356.91,51729.0,340.0159,340.4731,339.5397,339.9397,51729.0
2022-05-24 10:45:00,356.93,357.36,355.89,355.93,47899.0,339.9588,340.3683,338.9682,339.0063,47899.0
2022-05-24 10:50:00,356.02,356.41,355.7,356.04,62080.0,339.0921,339.4635,338.7873,339.1111,62080.0
2022-05-24 10:55:00,356.02,356.72,355.88,356.63,38631.0,339.0921,339.7588,338.9587,339.673,38631.0
2022-05-24 11:00:00,356.71,357.27,356.49,356.83,33647.0,339.7492,340.2826,339.5397,339.8635,33647.0
2022-05-24 11:05:00,356.75,357.25,356.54,356.95,36695.0,339.7873,340.2636,339.5873,339.9778,36695.0
2022-05-24 11:10:00,356.92,357.1,356.46,356.59,35452.0,339.9493,340.1207,339.5111,339.6349,35452.0
2022-05-24 11:15:00,356.56,357.49,356.28,356.38,31401.0,339.6064,340.4922,339.3397,339.4349,31401.0
2022-05-24 11:20:00,356.41,357.03,356.04,356.8,39506.0,339.4635,340.054,339.1111,339.835,39506.0
2022-05-24 11:25:00,356.84,357.2,356.64,357.16,45295.0,339.8731,340.2159,339.6826,340.1778,45295.0
2022-05-24 11:30:00,357.15,357.41,356.61,357.12,24557.0,340.1683,340.416,339.654,340.1397,24557.0
2022-05-24 11:35:00,357.0,357.29,356.68,356.9,16184.0,340.0255,340.3017,339.7207,339.9302,16184.0
2022-05-24 11:40:00,357.06,357.89,356.93,357.79,31247.0,340.0826,340.8731,339.9588,340.7779,31247.0
2022-05-24 11:45:00,357.85,359.17,357.83,359.06,62833.0,340.835,342.0923,340.816,341.9875,62833.0
2022-05-24 11:50:00,359.09,359.11,358.48,358.5,39013.0,342.0161,342.0351,341.4351,341.4541,39013.0
2022-05-24 11:55:00,358.67,359.41,358.46,358.78,29392.0,341.6161,342.3209,341.416,341.7208,29392.0
2022-05-24 12:00:00,358.7,358.89,358.3,358.8,16436.0,341.6446,341.8256,341.2636,341.7399,16436.0
2022-05-24 12:05:00,358.79,359.43,358.5,359.42,20137.0,341.7303,342.3399,341.4541,342.3304,20137.0
2022-05-24 12:10:00,359.41,360.01,359.21,360.0,61824.0,342.3209,342.8923,342.1304,342.8828,61824.0
2022-05-24 12:15:00,360.08,360.88,359.76,359.97,74339.0,342.959,343.721,342.6542,342.8542,74339.0
2022-05-24 12:20:00,359.9,359.9,359.4,359.59,46060.0,342.7876,342.7876,342.3113,342.4923,46060.0
2022-05-24 12:25:00,359.58,359.72,359.1,359.14,55046.0,342.4828,342.6161,342.0256,342.0637,55046.0
2022-05-24 12:30:00,359.15,359.43,358.45,358.48,26278.0,342.0732,342.3399,341.4065,341.4351,26278.0
2022-05-24 12:35:00,358.54,358.62,357.76,357.96,43139.0,341.4922,341.5684,340.7493,340.9398,43139.0
2022-05-24 12:40:00,357.97,358.14,357.86,357.89,16518.0,340.9493,341.1113,340.8446,340.8731,16518.0
2022-05-24 12:45:00,357.8,358.39,357.72,358.22,18040.0,340.7874,341.3494,340.7112,341.1874,18040.0
2022-05-24 12:50:00,358.22,358.39,358.02,358.2,26918.0,341.1874,341.3494,340.997,341.1684,26918.0
2022-05-24 12:55:00,358.31,359.23,358.31,358.65,23209.0,341.2732,342.1494,341.2732,341.597,23209.0
2022-05-24 13:00:00,358.63,358.66,357.36,357.37,36225.0,341.578,341.6065,340.3683,340.3779,36225.0
2022-05-24 13:05:00,357.39,357.9,357.38,357.67,33209.0,340.3969,340.8827,340.3874,340.6636,33209.0
2022-05-24 13:10:00,357.62,358.02,357.52,357.86,17402.0,340.616,340.997,340.5207,340.8446,17402.0
2022-05-24 13:15:00,357.7,358.39,357.56,358.03,35930.0,340.6922,341.3494,340.5588,341.0065,35930.0
2022-05-24 13:20:00,358.06,358.11,357.55,357.87,16588.0,341.0351,341.0827,340.5493,340.8541,16588.0
2022-05-24 13:25:00,357.84,358.55,357.65,358.47,23207.0,340.8255,341.5018,340.6445,341.4256,23207.0
2022-05-24 13:30:00,358.42,358.42,357.72,358.16,34526.0,341.3779,341.3779,340.7112,341.1303,34526.0
2022-05-24 13:35:00,358.19,359.11,358.08,359.01,48124.0,341.1589,342.0351,341.0541,341.9399,48124.0
2022-05-24 13:40:00,359.03,360.02,359.03,359.52,56154.0,341.9589,342.9019,341.9589,342.4256,56154.0
2022-05-24 13:45:00,359.53,360.16,359.24,359.71,61391.0,342.4352,343.0352,342.1589,342.6066,61391.0
2022-05-24 13:50:00,359.68,360.14,359.51,359.93,37528.0,342.578,343.0162,342.4161,342.8161,37528.0
2022-05-24 13:55:00,359.98,360.33,359.67,359.84,28986.0,342.8638,343.1971,342.5685,342.7304,28986.0
2022-05-24 14:00:00,359.91,359.98,359.16,359.16,23753.0,342.7971,342.8638,342.0828,342.0828,23753.0
2022-05-24 14:05:00,359.17,360.72,359.15,360.49,37503.0,342.0923,343.5686,342.0732,343.3495,37503.0
2022-05-24 14:10:00,360.44,361.42,360.38,360.61,50614.0,343.3019,344.2353,343.2447,343.4638,50614.0
2022-05-24 14:15:00,360.72,360.73,359.77,359.98,28243.0,343.5686,343.5781,342.6637,342.8638,28243.0
2022-05-24 14:20:00,359.8,360.52,359.48,360.5,43954.0,342.6923,343.3781,342.3875,343.359,43954.0
2022-05-24 14:25:00,360.53,360.91,360.37,360.37,22647.0,343.3876,343.7495,343.2352,343.2352,22647.0
2022-05-24 14:30:00,360.33,360.87,359.99,360.83,14997.0,343.1971,343.7114,342.8733,343.6733,14997.0
2022-05-24 14:35:00,360.84,361.3,360.58,361.11,21018.0,343.6829,344.121,343.4352,343.94,21018.0
2022-05-24 14:40:00,361.24,361.3,359.75,359.78,29539.0,344.0639,344.121,342.6447,342.6733,29539.0
2022-05-24 14:45:00,359.69,359.93,358.83,359.11,36945.0,342.5876,342.8161,341.7684,342.0351,36945.0
2022-05-24 14:50:00,359.1,359.17,358.75,358.81,58935.0,342.0256,342.0923,341.6922,341.7494,58935.0
2022-05-24 14:55:00,358.73,359.35,358.55,359.22,37558.0,341.6732,342.2637,341.5018,342.1399,37558.0
2022-05-24 15:00:00,359.2,360.38,359.1,360.14,68101.0,342.1208,343.2447,342.0256,343.0162,68101.0
2022-05-24 15:05:00,360.09,360.67,359.99,360.19,42201.0,342.9685,343.521,342.8733,343.0638,42201.0
2022-05-24 15:10:00,360.23,360.85,360.18,360.32,51781.0,343.1019,343.6924,343.0543,343.1876,51781.0
2022-05-24 15:15:00,360.49,360.75,360.06,360.21,47532.0,343.3495,343.5972,342.94,343.0828,47532.0
2022-05-24 15:20:00,360.24,360.87,359.56,360.59,55714.0,343.1114,343.7114,342.4637,343.4448,55714.0
2022-05-24 15:25:00,360.49,361.09,360.29,360.98,36136.0,343.3495,343.921,343.159,343.8162,36136.0
2022-05-24 15:30:00,361.04,361.18,360.78,361.07,79031.0,343.8734,344.0067,343.6257,343.9019,79031.0
2022-05-24 15:35:00,361.16,363.21,361.16,362.64,163313.0,343.9877,345.9402,343.9877,345.3973,163313.0
2022-05-24 15:40:00,362.69,363.04,362.0,362.04,70591.0,345.4449,345.7783,344.7877,344.8258,70591.0
2022-05-24 15:45:00,362.05,362.99,362.05,362.34,59046.0,344.8353,345.7306,344.8353,345.1115,59046.0
2022-05-24 15:50:00,362.51,362.6,361.22,361.26,75302.0,345.2735,345.3592,344.0448,344.0829,75302.0
2022-05-24 15:55:00,361.21,362.26,360.98,362.15,214393.0,344.0353,345.0354,343.8162,344.9306,214393.0
2022-05-25 09:30:00,360.54,362.0,360.27,361.73,123124.0,343.3971,344.7877,343.14,344.5306,123124.0
2022-05-25 09:35:00,361.86,363.04,361.73,362.53,54914.0,344.6544,345.7783,344.5306,345.2925,54914.0
2022-05-25 09:40:00,362.66,362.9,361.92,362.57,39736.0,345.4163,345.6449,344.7115,345.3306,39736.0
2022-05-25 09:45:00,362.74,363.39,361.54,361.6,40829.0,345.4925,346.1116,344.3496,344.4067,40829.0
2022-05-25 09:50:00,361.72,362.49,361.7,362.3,28045.0,344.521,345.2544,344.502,345.0735,28045.0
2022-05-25 09:55:00,362.45,362.96,362.29,362.63,18809.0,345.2163,345.7021,345.0639,345.3878,18809.0
2022-05-25 10:00:00,362.56,363.02,362.09,362.71,22312.0,345.3211,345.7592,344.8734,345.464,22312.0
2022-05-25 10:05:00,362.5,362.64,361.72,362.24,29933.0,345.2639,345.3973,344.521,345.0163,29933.0
2022-05-25 10:10:00,362.32,363.15,361.91,363.02,36453.0,345.0925,345.883,344.702,345.7592,36453.0
2022-05-25 10:15:00,363.09,363.81,362.71,363.5,52876.0,345.8259,346.5117,345.464,346.2164,52876.0
2022-05-25 10:20:00,363.55,363.9,363.24,363.65,33988.0,346.264,346.5974,345.9688,346.3593,33988.0
2022-05-25 10:25:00,363.64,364.38,363.62,364.37,31510.0,346.3497,347.0546,346.3307,347.045,31510.0
2022-05-25 10:30:00,364.37,365.06,364.06,365.01,41933.0,347.045,347.7022,346.7498,347.6546,41933.0
2022-05-25 10:35:00,365.03,365.3,364.75,365.13,24081.0,347.6736,347.9308,347.407,347.7689,24081.0
2022-05-25 10:40:00,365.18,365.23,364.17,364.58,37801.0,347.8165,347.8641,346.8545,347.245,37801.0
2022-05-25 10:45:00,364.59,364.63,363.65,364.0,36888.0,347.2546,347.2927,346.3593,346.6926,36888.0
2022-05-25 10:50:00,364.01,364.29,363.94,364.02,29086.0,346.7021,346.9688,346.6355,346.7117,29086.0
2022-05-25 10:55:00,364.01,364.51,363.88,364.32,57093.0,346.7021,347.1784,346.5783,346.9974,57093.0
2022-05-25 11:00:00,364.34,364.36,363.52,363.53,75598.0,347.0165,347.0355,346.2354,346.245,75598.0
2022-05-25 11:05:00,363.63,364.28,363.49,363.97,68694.0,346.3402,346.9593,346.2069,346.664,68694.0
2022-05-25 11:10:00,363.95,364.32,363.81,364.06,69400.0,346.645,346.9974,346.5117,346.7498,69400.0
2022-05-25 11:15:00,364.09,364.41,363.89,364.04,22091.0,346.7783,347.0831,346.5879,346.7307,22091.0
2022-05-25 11:20:00,364.02,364.22,363.65,364.14,11900.0,346.7117,346.9022,346.3593,346.826,11900.0
2022-05-25 11:25:00,364.13,364.13,363.75,363.9,20549.0,346.8164,346.8164,346.4545,346.5974,20549.0
2022-05-25 11:30:00,363.8,363.83,363.04,363.11,23997.0,346.5021,346.5307,345.7783,345.8449,23997.0
2022-05-25 11:35:00,363.1,363.3,362.33,362.73,38868.0,345.8354,346.0259,345.102,345.483,38868.0
2022-05-25 11:40:00,362.7,363.44,362.52,363.22,82567.0,345.4544,346.1592,345.283,345.9497,82567.0
2022-05-25 11:45:00,363.22,363.58,363.0,363.44,59345.0,345.9497,346.2926,345.7402,346.1592,59345.0
2022-05-25 11:50:00,363.44,363.54,363.07,363.22,29232.0,346.1592,346.2545,345.8068,345.9497,29232.0
2022-05-25 11:55:00,363.24,363.66,363.18,363.29,16946.0,345.9688,346.3688,345.9116,346.0164,16946.0
2022-05-25 12:00:00,363.22,363.75,363.18,363.44,16451.0,345.9497,346.4545,345.9116,346.1592,16451.0
2022-05-25 12:05:00,363.49,363.64,362.68,362.85,26207.0,346.2069,346.3497,345.4354,345.5973,26207.0
2022-05-25 12:10:00,362.8,363.23,362.78,363.06,28874.0,345.5497,345.9592,345.5306,345.7973,28874.0
2022-05-25 12:15:00,363.12,363.18,362.56,362.75,82087.0,345.8545,345.9116,345.3211,345.5021,82087.0
2022-05-25 12:20:00,362.67,362.72,362.0,362.08,29745.0,345.4259,345.4735,344.7877,344.8639,29745.0
2022-05-25 12:25:00,362.09,362.1,361.39,361.84,34377.0,344.8734,344.883,344.2067,344.6353,34377.0
2022-05-25 12:30:00,361.97,362.29,361.76,361.82,41431.0,344.7591,345.0639,344.5591,344.6163,41431.0
2022-05-25 12:35:00,361.81,361.98,361.37,361.75,17872.0,344.6068,344.7687,344.1877,344.5496,17872.0
2022-05-25 12:40:00,361.67,362.13,361.67,362.13,23904.0,344.4734,344.9115,344.4734,344.9115,23904.0
2022-05-25 12:45:00,362.13,362.61,362.08,362.6,24704.0,344.9115,345.3687,344.8639,345.3592,24704.0
2022-05-25 12:50:00,362.48,362.48,362.04,362.24,48011.0,345.2449,345.2449,344.8258,345.0163,48011.0
2022-05-25 12:55:00,362.2,362.61,361.89,362.59,40947.0,344.9782,345.3687,344.6829,345.3497,40947.0
2022-05-25 13:00:00,362.53,362.53,362.05,362.2,18331.0,345.2925,345.2925,344.8353,344.9782,18331.0
2022-05-25 13:05:00,362.26,362.46,362.08,362.29,43182.0,345.0354,345.2258,344.8639,345.0639,43182.0
2022-05-25 13:10:00,362.2,362.25,361.55,362.06,26301.0,344.9782,345.0258,344.3591,344.8449,26301.0
2022-05-25 13:15:00,362.1,362.58,362.07,362.21,21291.0,344.883,345.3401,344.8544,344.9877,21291.0
2022-05-25 13:20:00,362.22,362.36,361.88,362.12,44322.0,344.9973,345.1306,344.6734,344.902,44322.0
2022-05-25 13:25:00,362.11,362.75,361.86,362.62,24293.0,344.8925,345.5021,344.6544,345.3782,24293.0
2022-05-25 13:30:00,362.5,362.76,362.44,362.73,14376.0,345.2639,345.5116,345.2068,345.483,14376.0
2022-05-25 13:35:00,362.69,363.2,362.68,362.77,13603.0,345.4449,345.9307,345.4354,345.5211,13603.0
2022-05-25 13:40:00,362.9,363.0,362.58,362.94,20406.0,345.6449,345.7402,345.3401,345.683,20406.0
2022-05-25 13:45:00,362.96,363.09,362.77,363.06,11542.0,345.7021,345.8259,345.5211,345.7973,11542.0
2022-05-25 13:50:00,363.09,363.09,362.41,362.52,39305.0,345.8259,345.8259,345.1782,345.283,39305.0
2022-05-25 13:55:00,362.53,362.83,362.36,362.61,23732.0,345.2925,345.5783,345.1306,345.3687,23732.0
2022-05-25 14:00:00,362.65,364.39,362.34,363.61,84260.0,345.4068,347.0641,345.1115,346.3212,84260.0
2022-05-25 14:05:00,363.58,363.9,360.88,362.16,84403.0,346.2926,346.5974,343.721,344.9401,84403.0
2022-05-25 14:10:00,362.26,363.43,362.0,362.98,68162.0,345.0354,346.1497,344.7877,345.7211,68162.0
2022-05-25 14:15:00,362.95,364.3,362.71,363.38,49084.0,345.6925,346.9784,345.464,346.1021,49084.0
2022-05-25 14:20:00,363.5,364.29,363.22,363.84,31029.0,346.2164,346.9688,345.9497,346.5402,31029.0
2022-05-25 14:25:00,363.88,364.94,363.76,364.84,56286.0,346.5783,347.5879,346.464,347.4927,56286.0
2022-05-25 14:30:00,364.89,365.2,364.44,365.01,38521.0,347.5403,347.8356,347.1117,347.6546,38521.0
2022-05-25 14:35:00,364.9,365.25,364.33,364.4,67874.0,347.5498,347.8832,347.0069,347.0736,67874.0
2022-05-25 14:40:00,364.42,365.42,364.31,364.67,37142.0,347.0927,348.0451,346.9879,347.3308,37142.0
2022-05-25 14:45:00,364.71,364.99,364.45,364.59,35138.0,347.3689,347.6355,347.1212,347.2546,35138.0
2022-05-25 14:50:00,364.63,365.61,364.57,365.52,81744.0,347.2927,348.2261,347.2355,348.1403,81744.0
2022-05-25 14:55:00,365.61,365.73,365.31,365.54,28544.0,348.2261,348.3404,347.9403,348.1594,28544.0
2022-05-25 15:00:00,365.57,366.85,365.38,366.68,53129.0,348.188,349.4071,348.007,349.2452,53129.0
2022-05-25 15:05:00,366.67,366.99,366.26,366.85,39214.0,349.2357,349.5405,348.8452,349.4071,39214.0
2022-05-25 15:10:00,366.82,367.16,366.74,366.98,46216.0,349.3785,349.7024,349.3023,349.5309,46216.0
2022-05-25 15:15:00,367.07,367.07,366.35,366.48,55194.0,349.6166,349.6166,348.9309,349.0547,55194.0
2022-05-25 15:20:00,366.52,366.74,366.18,366.47,32403.0,349.0928,349.3023,348.769,349.0452,32403.0
2022-05-25 15:25:00,366.42,366.67,366.19,366.3,74208.0,348.9976,349.2357,348.7785,348.8833,74208.0
2022-05-25 15:30:00,366.35,366.75,365.96,366.15,35598.0,348.9309,349.3119,348.5594,348.7404,35598.0
2022-05-25 15:35:00,366.0,366.08,365.47,365.67,34948.0,348.5975,348.6737,348.0927,348.2832,34948.0
2022-05-25 15:40:00,365.67,365.95,365.26,365.9,32373.0,348.2832,348.5499,347.8927,348.5023,32373.0
2022-05-25 15:45:00,365.79,365.83,365.14,365.49,95319.0,348.3975,348.4356,347.7784,348.1118,95319.0
2022-05-25 15:50:00,365.43,365.43,364.42,365.08,83920.0,348.0546,348.0546,347.0927,347.7213,83920.0
2022-05-25 15:55:00,365.06,365.58,364.97,365.41,291402.0,347.7022,348.1975,347.6165,348.0356,291402.0
2022-05-26 09:30:00,366.45,367.91,366.27,367.9,124855.0,349.0261,350.4167,348.8547,350.4072,124855.0
2022-05-26 09:35:00,367.97,369.11,367.81,368.69,60711.0,350.4739,351.5597,350.3215,351.1596,60711.0
2022-05-26 09:40:00,368.67,369.47,368.47,368.86,57870.0,351.1406,351.9025,350.9501,351.3215,57870.0
2022-05-26 09:45:00,368.98,369.47,368.49,369.25,68029.0,351.4358,351.9025,350.9691,351.693,68029.0
2022-05-26 09:50:00,369.21,370.05,369.21,369.8,74809.0,351.6549,352.455,351.6549,352.2168,74809.0
2022-05-26 09:55:00,369.81,370.23,369.69,370.02,68948.0,352.2264,352.6264,352.1121,352.4264,68948.0
2022-05-26 10:00:00,370.12,370.45,369.95,370.08,120080.0,352.5216,352.8359,352.3597,352.4835,120080.0
2022-05-26 10:05:00,370.07,370.57,369.99,370.22,47261.0,352.474,352.9502,352.3978,352.6169,47261.0
2022-05-26 10:10:00,370.21,370.83,369.91,370.7,45983.0,352.6073,353.1979,352.3216,353.0741,45983.0
2022-05-26 10:15:00,370.72,371.07,370.7,371.07,64427.0,353.0931,353.4265,353.0741,353.4265,64427.0
2022-05-26 10:20:00,371.07,371.34,370.76,371.22,51878.0,353.4265,353.6836,353.1312,353.5693,51878.0
2022-05-26 10:25:00,371.22,371.22,370.67,370.72,30475.0,353.5693,353.5693,353.0455,353.0931,30475.0
2022-05-26 10:30:00,370.77,370.9,370.31,370.42,39586.0,353.1407,353.2645,352.7026,352.8074,39586.0
2022-05-26 10:35:00,370.5,371.0,370.5,370.95,29934.0,352.8836,353.3598,352.8836,353.3122,29934.0
2022-05-26 10:40:00,370.95,371.07,370.66,370.78,40892.0,353.3122,353.4265,353.036,353.1502,40892.0
2022-05-26 10:45:00,370.8,371.0,370.47,370.94,33209.0,353.1693,353.3598,352.855,353.3026,33209.0
2022-05-26 10:50:00,371.0,371.32,370.94,371.1,22309.0,353.3598,353.6646,353.3026,353.455,22309.0
2022-05-26 10:55:00,371.11,371.39,371.02,371.36,51930.0,353.4646,353.7312,353.3788,353.7027,51930.0
2022-05-26 11:00:00,371.34,371.97,371.28,371.9,28727.0,353.6836,354.2837,353.6265,354.217,28727.0
2022-05-26 11:05:00,371.93,371.98,371.7,371.71,21461.0,354.2456,354.2932,354.0265,354.036,21461.0
2022-05-26 11:10:00,371.75,371.97,371.63,371.97,19867.0,354.0741,354.2837,353.9598,354.2837,19867.0
2022-05-26 11:15:00,371.99,372.14,371.79,371.92,32909.0,354.3027,354.4456,354.1122,354.236,32909.0
2022-05-26 11:20:00,371.89,372.16,371.64,371.83,27502.0,354.2075,354.4646,353.9694,354.1503,27502.0
2022-05-26 11:25:00,371.9,372.02,371.45,371.55,33993.0,354.217,354.3313,353.7884,353.8836,33993.0
2022-05-26 11:30:00,371.59,371.94,371.26,371.26,33051.0,353.9217,354.2551,353.6074,353.6074,33051.0
2022-05-26 11:35:00,371.24,371.66,371.18,371.61,22058.0,353.5884,353.9884,353.5312,353.9408,22058.0
2022-05-26 11:40:00,371.6,371.78,371.43,371.67,21710.0,353.9313,354.1027,353.7693,353.9979,21710.0
2022-05-26 11:45:00,371.75,371.75,371.08,371.29,37828.0,354.0741,354.0741,353.436,353.636,37828.0
2022-05-26 11:50:00,371.32,371.43,371.13,371.39,19674.0,353.6646,353.7693,353.4836,353.7312,19674.0
2022-05-26 11:55:00,371.44,371.87,371.44,371.75,37449.0,353.7789,354.1884,353.7789,354.0741,37449.0
2022-05-26 12:00:00,371.72,372.23,371.56,372.19,30921.0,354.0456,354.5313,353.8932,354.4932,30921.0
2022-05-26 12:05:00,372.19,372.22,371.84,371.91,63174.0,354.4932,354.5218,354.1598,354.2265,63174.0
2022-05-26 12:10:00,371.91,372.45,371.9,372.39,53004.0,354.2265,354.7408,354.217,354.6837,53004.0
2022-05-26 12:15:00,372.39,372.45,372.17,372.39,48351.0,354.6837,354.7408,354.4742,354.6837,48351.0
2022-05-26 12:20:00,372.39,372.74,372.39,372.73,47307.0,354.6837,355.0171,354.6837,355.0075,47307.0
2022-05-26 12:25:00,372.73,372.92,372.59,372.92,30840.0,355.0075,355.1885,354.8742,355.1885,30840.0
2022-05-26 12:30:00,372.92,373.08,372.78,372.83,58849.0,355.1885,355.3409,355.0552,355.1028,58849.0
2022-05-26 12:35:00,372.81,372.96,372.69,372.96,115264.0,355.0837,355.2266,354.9694,355.2266,115264.0
2022-05-26 12:40:00,372.94,372.99,372.73,372.73,18663.0,355.2075,355.2552,355.0075,355.0075,18663.0
2022-05-26 12:45:00,372.72,373.02,372.6,372.94,27683.0,354.998,355.2837,354.8837,355.2075,27683.0
2022-05-26 12:50:00,372.93,373.24,372.92,373.24,22941.0,355.198,355.4933,355.1885,355.4933,22941.0
2022-05-26 12:55:00,373.24,373.54,373.2,373.54,33253.0,355.4933,355.779,355.4552,355.779,33253.0
2022-05-26 13:00:00,373.5,373.76,373.47,373.72,21869.0,355.7409,355.9886,355.7123,355.9505,21869.0
2022-05-26 13:05:00,373.73,373.97,373.65,373.95,29210.0,355.96,356.1886,355.8838,356.1695,29210.0
2022-05-26 13:10:00,373.98,374.12,373.34,373.59,52899.0,356.1981,356.3314,355.5885,355.8266,52899.0
2022-05-26 13:15:00,373.61,373.62,373.32,373.39,25554.0,355.8457,355.8552,355.5695,355.6361,25554.0
2022-05-26 13:20:00,373.41,373.53,372.86,372.88,31334.0,355.6552,355.7695,355.1313,355.1504,31334.0
2022-05-26 13:25:00,372.88,373.25,372.72,372.84,35917.0,355.1504,355.5028,354.998,355.1123,35917.0
2022-05-26 13:30:00,372.89,373.27,372.82,373.22,23906.0,355.1599,355.5219,355.0932,355.4742,23906.0
2022-05-26 13:35:00,373.16,373.2,372.96,373.06,25805.0,355.4171,355.4552,355.2266,355.3218,25805.0
2022-05-26 13:40:00,373.1,373.21,372.94,373.14,17309.0,355.3599,355.4647,355.2075,355.398,17309.0
2022-05-26 13:45:00,373.12,373.27,373.06,373.2,16717.0,355.379,355.5219,355.3218,355.4552,16717.0
2022-05-26 13:50:00,373.2,373.24,373.09,373.14,22262.0,355.4552,355.4933,355.3504,355.398,22262.0
2022-05-26 13:55:00,373.12,373.5,372.78,373.43,23811.0,355.379,355.7409,355.0552,355.6742,23811.0
2022-05-26 14:00:00,373.41,373.54,373.17,373.4,27220.0,355.6552,355.779,355.4266,355.6457,27220.0
2022-05-26 14:05:00,373.4,373.44,372.94,373.31,31798.0,355.6457,355.6838,355.2075,355.56,31798.0
2022-05-26 14:10:00,373.33,373.43,373.06,373.31,32235.0,355.579,355.6742,355.3218,355.56,32235.0
2022-05-26 14:15:00,373.28,373.49,373.2,373.26,18866.0,355.5314,355.7314,355.4552,355.5123,18866.0
2022-05-26 14:20:00,373.29,373.71,373.29,373.7,25750.0,355.5409,355.9409,355.5409,355.9314,25750.0
2022-05-26 14:25:00,373.7,373.77,373.24,373.31,43944.0,355.9314,355.9981,355.4933,355.56,43944.0
2022-05-26 14:30:00,373.31,373.42,373.09,373.14,22360.0,355.56,355.6647,355.3504,355.398,22360.0
2022-05-26 14:35:00,373.19,373.19,372.64,372.9,35021.0,355.4457,355.4457,354.9218,355.1694,35021.0
2022-05-26 14:40:00,372.86,373.17,372.68,373.1,29472.0,355.1313,355.4266,354.9599,355.3599,29472.0
2022-05-26 14:45:00,373.13,373.24,372.93,373.12,22731.0,355.3885,355.4933,355.198,355.379,22731.0
2022-05-26 14:50:00,373.07,373.29,372.98,373.1,25793.0,355.3314,355.5409,355.2456,355.3599,25793.0
2022-05-26 14:55:00,373.06,373.41,373.05,373.21,36487.0,355.3218,355.6552,355.3123,355.4647,36487.0
2022-05-26 15:00:00,373.21,373.26,372.42,372.61,52092.0,355.4647,355.5123,354.7123,354.8932,52092.0
2022-05-26 15:05:00,372.56,373.26,372.55,373.12,25389.0,354.8456,355.5123,354.8361,355.379,25389.0
2022-05-26 15:10:00,373.13,373.14,372.64,372.79,52991.0,355.3885,355.398,354.9218,355.0647,52991.0
2022-05-26 15:15:00,372.79,372.91,371.95,372.34,41548.0,355.0647,355.179,354.2646,354.6361,41548.0
2022-05-26 15:20:00,372.35,372.46,371.88,372.15,25080.0,354.6456,354.7504,354.1979,354.4551,25080.0
2022-05-26 15:25:00,372.16,372.64,371.93,372.4,77481.0,354.4646,354.9218,354.2456,354.6932,77481.0
2022-05-26 15:30:00,372.37,372.79,372.26,372.71,37821.0,354.6646,355.0647,354.5599,354.9885,37821.0
2022-05-26 15:35:00,372.7,372.94,372.41,372.92,34723.0,354.979,355.2075,354.7027,355.1885,34723.0
2022-05-26 15:40:00,372.86,373.5,372.86,373.5,31642.0,355.1313,355.7409,355.1313,355.7409,31642.0
2022-05-26 15:45:00,373.48,373.88,373.29,373.86,43779.0,355.7219,356.1028,355.5409,356.0838,43779.0
2022-05-26 15:50:00,373.89,374.13,372.74,372.76,70734.0,356.1124,356.341,355.0171,355.0361,70734.0
2022-05-26 15:55:00,372.77,372.95,372.24,372.53,174270.0,355.0456,355.2171,354.5408,354.817,174270.0
2022-05-27 09:30:00,374.94,376.03,374.8,375.65,188287.0,357.1124,358.1506,356.9791,357.7887,188287.0
2022-05-27 09:35:00,375.68,376.8,375.64,376.66,84986.0,357.8173,358.884,357.7792,358.7507,84986.0
2022-05-27 09:40:00,376.67,377.05,376.2,376.37,59151.0,358.7602,359.1221,358.3125,358.4745,59151.0
2022-05-27 09:45:00,376.33,377.54,376.33,377.38,95785.0,358.4364,359.5888,358.4364,359.4364,95785.0
2022-05-27 09:50:00,377.4,377.94,377.06,377.78,56778.0,359.4555,359.9698,359.1316,359.8174,56778.0
2022-05-27 09:55:00,377.85,378.31,377.73,377.86,74879.0,359.8841,360.3222,359.7698,359.8936,74879.0
2022-05-27 10:00:00,377.9,378.35,377.57,378.25,45412.0,359.9317,360.3603,359.6174,360.2651,45412.0
2022-05-27 10:05:00,378.21,378.27,377.66,378.02,52586.0,360.227,360.2841,359.7031,360.046,52586.0
2022-05-27 10:10:00,378.08,378.48,377.92,378.32,58853.0,360.1031,360.4841,359.9508,360.3317,58853.0
2022-05-27 10:15:00,378.33,378.72,378.3,378.5,59208.0,360.3413,360.7127,360.3127,360.5032,59208.0
2022-05-27 10:20:00,378.55,379.01,378.49,378.79,47855.0,360.5508,360.9889,360.4937,360.7794,47855.0
2022-05-27 10:25:00,378.8,378.84,378.39,378.44,47176.0,360.7889,360.827,360.3984,360.446,47176.0
2022-05-27 10:30:00,378.57,378.74,378.43,378.49,38528.0,360.5698,360.7318,360.4365,360.4937,38528.0
2022-05-27 10:35:00,378.54,378.78,378.41,378.45,21196.0,360.5413,360.7699,360.4175,360.4556,21196.0
2022-05-27 10:40:00,378.47,378.47,377.99,378.24,38352.0,360.4746,360.4746,360.0174,360.2555,38352.0
2022-05-27 10:45:00,378.21,378.35,377.88,378.31,22153.0,360.227,360.3603,359.9127,360.3222,22153.0
2022-05-27 10:50:00,378.38,378.45,378.14,378.3,44243.0,360.3889,360.4556,360.1603,360.3127,44243.0
2022-05-27 10:55:00,378.31,378.39,377.65,377.76,78052.0,360.3222,360.3984,359.6936,359.7984,78052.0
2022-05-27 11:00:00,377.78,377.88,377.38,377.64,30174.0,359.8174,359.9127,359.4364,359.6841,30174.0
2022-05-27 11:05:00,377.63,378.1,377.53,378.06,34571.0,359.6745,360.1222,359.5793,360.0841,34571.0
2022-05-27 11:10:00,378.12,378.5,378.05,378.46,32478.0,360.1412,360.5032,360.0746,360.4651,32478.0
2022-05-27 11:15:00,378.44,378.8,378.37,378.66,26619.0,360.446,360.7889,360.3794,360.6556,26619.0
2022-05-27 11:20:00,378.61,378.83,378.53,378.66,32932.0,360.6079,360.8175,360.5318,360.6556,32932.0
2022-05-27 11:25:00,378.66,378.66,378.36,378.59,41279.0,360.6556,360.6556,360.3698,360.5889,41279.0
2022-05-27 11:30:00,378.58,378.87,378.55,378.72,39808.0,360.5794,360.8556,360.5508,360.7127,39808.0
2022-05-27 11:35:00,378.69,378.8,378.39,378.61,40296.0,360.6841,360.7889,360.3984,360.6079,40296.0
2022-05-27 11:40:00,378.62,379.19,378.55,378.95,35854.0,360.6175,361.1604,360.5508,360.9318,35854.0
2022-05-27 11:45:00,378.96,379.29,378.91,379.18,44899.0,360.9413,361.2556,360.8937,361.1508,44899.0
2022-05-27 11:50:00,379.19,379.31,379.07,379.12,24701.0,361.1604,361.2747,361.0461,361.0937,24701.0
2022-05-27 11:55:00,379.13,379.22,379.01,379.2,20813.0,361.1032,361.1889,360.9889,361.1699,20813.0
2022-05-27 12:00:00,379.23,379.52,379.21,379.39,26085.0,361.1985,361.4747,361.1794,361.3509,26085.0
2022-05-27 12:05:00,379.38,379.43,379.12,379.27,16114.0,361.3413,361.389,361.0937,361.2366,16114.0
2022-05-27 12:10:00,379.3,379.54,379.27,379.45,34375.0,361.2651,361.4937,361.2366,361.408,34375.0
2022-05-27 12:15:00,379.41,379.47,378.93,379.13,26537.0,361.3699,361.4271,360.9127,361.1032,26537.0
2022-05-27 12:20:00,379.15,379.21,378.75,378.77,24390.0,361.1223,361.1794,360.7413,360.7603,24390.0
2022-05-27 12:25:00,378.74,379.13,378.71,379.05,23178.0,360.7318,361.1032,360.7032,361.027,23178.0
2022-05-27 12:30:00,379.01,379.15,378.85,378.87,11397.0,360.9889,361.1223,360.8365,360.8556,11397.0
2022-05-27 12:35:00,378.84,379.03,378.64,378.94,15955.0,360.827,361.008,360.6365,360.9223,15955.0
2022-05-27 12:40:00,378.91,379.13,378.9,379.06,19718.0,360.8937,361.1032,360.8842,361.0366,19718.0
2022-05-27 12:45:00,379.08,379.08,378.71,378.72,22986.0,361.0556,361.0556,360.7032,360.7127,22986.0
2022-05-27 12:50:00,378.68,379.08,378.55,379.04,16875.0,360.6746,361.0556,360.5508,361.0175,16875.0
2022-05-27 12:55:00,379.05,379.27,379.03,379.12,15470.0,361.027,361.2366,361.008,361.0937,15470.0
2022-05-27 13:00:00,379.16,379.32,379.01,379.24,23091.0,361.1318,361.2842,360.9889,361.208,23091.0
2022-05-27 13:05:00,379.28,379.46,379.16,379.42,24678.0,361.2461,361.4175,361.1318,361.3794,24678.0
2022-05-27 13:10:00,379.4,379.47,379.15,379.3,17678.0,361.3604,361.4271,361.1223,361.2651,17678.0
2022-05-27 13:15:00,379.3,379.35,379.13,379.31,8753.0,361.2651,361.3128,361.1032,361.2747,8753.0
2022-05-27 13:20:00,379.3,379.34,378.94,379.11,18453.0,361.2651,361.3032,360.9223,361.0842,18453.0
2022-05-27 13:25:00,379.13,379.16,378.92,379.08,12936.0,361.1032,361.1318,360.9032,361.0556,12936.0
2022-05-27 13:30:00,379.11,379.3,378.94,378.96,18622.0,361.0842,361.2651,360.9223,360.9413,18622.0
2022-05-27 13:35:00,378.95,379.08,378.82,378.82,16890.0,360.9318,361.0556,360.808,360.808,16890.0
2022-05-27 13:40:00,378.81,378.88,378.68,378.73,15537.0,360.7984,360.8651,360.6746,360.7222,15537.0
2022-05-27 13:45:00,378.78,378.89,378.65,378.83,18651.0,360.7699,360.8746,360.646,360.8175,18651.0
2022-05-27 13:50:00,378.82,378.97,378.79,378.94,13198.0,360.808,360.9508,360.7794,360.9223,13198.0
2022-05-27 13:55:00,378.93,379.0,378.81,378.96,9907.0,360.9127,360.9794,360.7984,360.9413,9907.0
2022-05-27 14:00:00,378.96,379.07,378.77,378.98,20191.0,360.9413,361.0461,360.7603,360.9604,20191.0
2022-05-27 14:05:00,378.92,379.13,378.71,379.13,13883.0,360.9032,361.1032,360.7032,361.1032,13883.0
2022-05-27 14:10:00,379.17,379.17,379.02,379.07,26986.0,361.1413,361.1413,360.9985,361.0461,26986.0
2022-05-27 14:15:00,379.06,379.34,379.05,379.31,27776.0,361.0366,361.3032,361.027,361.2747,27776.0
2022-05-27 14:20:00,379.35,379.38,379.25,379.37,13218.0,361.3128,361.3413,361.2175,361.3318,13218.0
2022-05-27 14:25:00,379.38,379.39,379.17,379.19,21515.0,361.3413,361.3509,361.1413,361.1604,21515.0
2022-05-27 14:30:00,379.22,379.36,379.21,379.34,21804.0,361.1889,361.3223,361.1794,361.3032,21804.0
2022-05-27 14:35:00,379.33,379.59,379.19,379.31,23980.0,361.2937,361.5414,361.1604,361.2747,23980.0
2022-05-27 14:40:00,379.31,379.5,379.11,379.46,17140.0,361.2747,361.4556,361.0842,361.4175,17140.0
2022-05-27 14:45:00,379.47,379.58,379.38,379.54,26737.0,361.4271,361.5318,361.3413,361.4937,26737.0
2022-05-27 14:50:00,379.54,379.72,379.42,379.54,30136.0,361.4937,361.6652,361.3794,361.4937,30136.0
2022-05-27 14:55:00,379.57,379.83,379.57,379.77,28924.0,361.5223,361.7699,361.5223,361.7128,28924.0
2022-05-27 15:00:00,379.74,380.07,379.65,380.07,79945.0,361.6842,361.9985,361.5985,361.9985,79945.0
2022-05-27 15:05:00,380.09,380.64,380.05,380.58,53665.0,362.0176,362.5414,361.9795,362.4843,53665.0
2022-05-27 15:10:00,380.62,380.63,380.34,380.49,27954.0,362.5224,362.5319,362.2557,362.3986,27954.0
2022-05-27 15:15:00,380.59,380.64,380.29,380.59,29498.0,362.4938,362.5414,362.2081,362.4938,29498.0
2022-05-27 15:20:00,380.62,380.9,380.52,380.85,23824.0,362.5224,362.7891,362.4271,362.7414,23824.0
2022-05-27 15:25:00,380.89,381.01,380.87,380.92,34402.0,362.7795,362.8938,362.7605,362.8081,34402.0
2022-05-27 15:30:00,380.9,381.11,380.75,380.75,34893.0,362.7891,362.9891,362.6462,362.6462,34893.0
2022-05-27 15:35:00,380.72,380.73,380.26,380.5,51789.0,362.6176,362.6271,362.1795,362.4081,51789.0
2022-05-27 15:40:00,380.45,380.91,380.34,380.9,42430.0,362.3605,362.7986,362.2557,362.7891,42430.0
2022-05-27 15:45:00,380.93,380.97,380.32,380.6,33303.0,362.8176,362.8557,362.2366,362.5033,33303.0
2022-05-27 15:50:00,380.7,381.0,380.28,380.94,78331.0,362.5986,362.8843,362.1985,362.8272,78331.0
2022-05-27 15:55:00,380.92,381.86,380.92,381.86,130387.0,362.8081,363.7034,362.8081,363.7034,130387.0
2022-05-31 09:30:00,380.12,380.45,378.18,378.21,240109.0,362.0462,362.3605,360.1984,360.227,240109.0
2022-05-31 09:35:00,378.09,378.62,377.6,377.83,86025.0,360.1127,360.6175,359.646,359.865,86025.0
2022-05-31 09:40:00,377.7,377.76,377.09,377.26,57374.0,359.7412,359.7984,359.1602,359.3221,57374.0
2022-05-31 09:45:00,377.19,378.27,377.19,377.47,49694.0,359.2555,360.2841,359.2555,359.5222,49694.0
2022-05-31 09:50:00,377.5,378.23,377.45,378.07,74241.0,359.5507,360.246,359.5031,360.0936,74241.0
2022-05-31 09:55:00,378.02,378.63,377.95,378.01,50546.0,360.046,360.627,359.9793,360.0365,50546.0
2022-05-31 10:00:00,377.98,378.31,377.24,377.26,33644.0,360.0079,360.3222,359.3031,359.3221,33644.0
2022-05-31 10:05:00,377.39,377.78,376.96,376.97,36546.0,359.446,359.8174,359.0364,359.0459,36546.0
2022-05-31 10:10:00,376.95,377.98,376.92,377.94,31697.0,359.0269,360.0079,358.9983,359.9698,31697.0
2022-05-31 10:15:00,377.94,378.58,377.93,378.58,26458.0,359.9698,360.5794,359.9603,360.5794,26458.0
2022-05-31 10:20:00,378.72,379.68,378.67,379.0,41289.0,360.7127,361.6271,360.6651,360.9794,41289.0
2022-05-31 10:25:00,378.98,379.27,378.45,378.54,90188.0,360.9604,361.2366,360.4556,360.5413,90188.0
2022-05-31 10:30:00,378.45,379.6,378.4,379.0,35419.0,360.4556,361.5509,360.4079,360.9794,35419.0
2022-05-31 10:35:00,378.91,379.25,378.62,378.95,39921.0,360.8937,361.2175,360.6175,360.9318,39921.0
2022-05-31 10:40:00,378.93,379.83,378.87,379.66,41041.0,360.9127,361.7699,360.8556,361.608,41041.0
2022-05-31 10:45:00,379.64,380.07,379.29,379.3,50882.0,361.589,361.9985,361.2556,361.2651,50882.0
2022-05-31 10:50:00,379.28,379.85,379.28,379.67,20554.0,361.2461,361.789,361.2461,361.6175,20554.0
2022-05-31 10:55:00,379.72,379.87,379.26,379.61,24319.0,361.6652,361.808,361.227,361.5604,24319.0
2022-05-31 11:00:00,379.59,380.15,379.5,380.08,24772.0,361.5414,362.0747,361.4556,362.0081,24772.0
2022-05-31 11:05:00,380.07,380.15,378.8,379.02,36657.0,361.9985,362.0747,360.7889,360.9985,36657.0
2022-05-31 11:10:00,378.99,379.15,378.35,378.38,29299.0,360.9699,361.1223,360.3603,360.3889,29299.0
2022-05-31 11:15:00,378.35,378.63,378.28,378.37,27059.0,360.3603,360.627,360.2936,360.3794,27059.0
2022-05-31 11:20:00,378.33,378.85,378.2,378.42,22945.0,360.3413,360.8365,360.2174,360.427,22945.0
2022-05-31 11:25:00,378.55,378.91,378.28,378.55,18851.0,360.5508,360.8937,360.2936,360.5508,18851.0
2022-05-31 11:30:00,378.33,378.66,378.08,378.4,12305.0,360.3413,360.6556,360.1031,360.4079,12305.0
2022-05-31 11:35:00,378.33,379.17,378.3,379.15,18895.0,360.3413,361.1413,360.3127,361.1223,18895.0
2022-05-31 11:40:00,379.31,379.64,379.0,379.42,30002.0,361.2747,361.589,360.9794,361.3794,30002.0
2022-05-31 11:45:00,379.47,380.12,379.46,380.05,26308.0,361.4271,362.0462,361.4175,361.9795,26308.0
2022-05-31 11:50:00,380.02,380.89,380.02,380.78,44304.0,361.9509,362.7795,361.9509,362.6748,44304.0
2022-05-31 11:55:00,380.8,381.37,380.8,381.11,31505.0,362.6938,363.2367,362.6938,362.9891,31505.0
2022-05-31 12:00:00,381.14,382.0,381.14,381.98,27976.0,363.0177,363.8368,363.0177,363.8177,27976.0
2022-05-31 12:05:00,381.98,382.0,381.42,381.43,51810.0,363.8177,363.8368,363.2843,363.2939,51810.0
2022-05-31 12:10:00,381.4,381.61,380.89,380.91,36877.0,363.2653,363.4653,362.7795,362.7986,36877.0
2022-05-31 12:15:00,380.88,381.0,380.36,380.7,23238.0,362.77,362.8843,362.2747,362.5986,23238.0
2022-05-31 12:20:00,380.75,380.75,380.13,380.37,47759.0,362.6462,362.6462,362.0557,362.2843,47759.0
2022-05-31 12:25:00,380.38,380.87,380.37,380.85,21937.0,362.2938,362.7605,362.2843,362.7414,21937.0
2022-05-31 12:30:00,380.94,381.04,380.67,381.04,17799.0,362.8272,362.9224,362.57,362.9224,17799.0
2022-05-31 12:35:00,381.07,381.73,381.05,381.7,27692.0,362.951,363.5796,362.9319,363.551,27692.0
2022-05-31 12:40:00,381.69,382.09,381.62,381.74,50366.0,363.5415,363.9225,363.4748,363.5891,50366.0
2022-05-31 12:45:00,381.87,381.99,381.48,381.69,15002.0,363.7129,363.8272,363.3415,363.5415,15002.0
2022-05-31 12:50:00,381.7,382.06,381.65,381.97,17059.0,363.551,363.8939,363.5034,363.8082,17059.0
2022-05-31 12:55:00,382.01,382.2,381.59,381.63,25039.0,363.8463,364.0273,363.4463,363.4844,25039.0
2022-05-31 13:00:00,381.56,381.84,380.82,381.08,25767.0,363.4177,363.6844,362.7129,362.9605,25767.0
2022-05-31 13:05:00,381.11,382.08,381.09,381.95,16263.0,362.9891,363.913,362.97,363.7891,16263.0
2022-05-31 13:10:00,381.87,381.92,381.33,381.42,21766.0,363.7129,363.7606,363.1986,363.2843,21766.0
2022-05-31 13:15:00,381.41,381.41,380.54,380.7,34611.0,363.2748,363.2748,362.4462,362.5986,34611.0
2022-05-31 13:20:00,380.82,380.83,380.43,380.54,15934.0,362.7129,362.7224,362.3414,362.4462,15934.0
2022-05-31 13:25:00,380.52,380.89,380.23,380.61,15668.0,362.4271,362.7795,362.1509,362.5129,15668.0
2022-05-31 13:30:00,380.51,381.45,380.48,381.44,19081.0,362.4176,363.3129,362.389,363.3034,19081.0
2022-05-31 13:35:00,381.39,381.65,381.05,381.19,30043.0,363.2558,363.5034,362.9319,363.0653,30043.0
2022-05-31 13:40:00,381.24,381.7,381.14,381.68,27249.0,363.1129,363.551,363.0177,363.532,27249.0
2022-05-31 13:45:00,381.7,381.82,381.26,381.49,26175.0,363.551,363.6653,363.1319,363.351,26175.0
2022-05-31 13:50:00,381.53,382.41,381.42,382.17,28090.0,363.3891,364.2273,363.2843,363.9987,28090.0
2022-05-31 13:55:00,382.16,382.7,382.1,382.62,49200.0,363.9892,364.5035,363.932,364.4273,49200.0
2022-05-31 14:00:00,382.56,382.85,382.24,382.31,42121.0,364.3701,364.6463,364.0653,364.132,42121.0
2022-05-31 14:05:00,382.17,382.44,381.95,382.39,21211.0,363.9987,364.2558,363.7891,364.2082,21211.0
2022-05-31 14:10:00,382.5,382.59,382.14,382.39,34967.0,364.313,364.3987,363.9701,364.2082,34967.0
2022-05-31 14:15:00,382.38,382.6,382.25,382.57,23191.0,364.1987,364.4082,364.0749,364.3797,23191.0
2022-05-31 14:20:00,382.63,382.75,381.75,382.05,23595.0,364.4368,364.5511,363.5986,363.8844,23595.0
2022-05-31 14:25:00,382.04,382.06,381.5,381.89,22599.0,363.8749,363.8939,363.3605,363.732,22599.0
2022-05-31 14:30:00,381.87,382.08,381.6,381.64,47934.0,363.7129,363.913,363.4558,363.4939,47934.0
2022-05-31 14:35:00,381.66,382.01,381.52,381.79,22816.0,363.5129,363.8463,363.3796,363.6367,22816.0
2022-05-31 14:40:00,381.83,381.83,380.8,380.87,31937.0,363.6748,363.6748,362.6938,362.7605,31937.0
2022-05-31 14:45:00,380.7,380.79,379.72,380.05,56367.0,362.5986,362.6843,361.6652,361.9795,56367.0
2022-05-31 14:50:00,380.07,380.3,379.36,379.39,62234.0,361.9985,362.2176,361.3223,361.3509,62234.0
2022-05-31 14:55:00,379.35,379.91,378.97,379.72,34831.0,361.3128,361.8461,360.9508,361.6652,34831.0
2022-05-31 15:00:00,379.66,379.78,378.81,379.43,37252.0,361.608,361.7223,360.7984,361.389,37252.0
2022-05-31 15:05:00,379.42,380.23,379.03,380.15,45537.0,361.3794,362.1509,361.008,362.0747,45537.0
2022-05-31 15:10:00,380.05,380.12,379.55,380.09,26673.0,361.9795,362.0462,361.5033,362.0176,26673.0
2022-05-31 15:15:00,380.11,381.07,380.09,380.18,49573.0,362.0366,362.951,362.0176,362.1033,49573.0
2022-05-31 15:20:00,380.25,381.02,380.16,380.83,37560.0,362.17,362.9034,362.0842,362.7224,37560.0
2022-05-31 15:25:00,380.84,381.04,380.55,380.88,23158.0,362.7319,362.9224,362.4557,362.77,23158.0
2022-05-31 15:30:00,380.92,381.73,380.91,381.6,36086.0,362.8081,363.5796,362.7986,363.4558,36086.0
2022-05-31 15:35:00,381.55,381.63,381.08,381.32,51576.0,363.4082,363.4844,362.9605,363.1891,51576.0
2022-05-31 15:40:00,381.32,381.59,380.58,380.58,44822.0,363.1891,363.4463,362.4843,362.4843,44822.0
2022-05-31 15:45:00,380.44,380.99,380.18,380.49,44378.0,362.3509,362.8748,362.1033,362.3986,44378.0
2022-05-31 15:50:00,380.39,381.57,380.08,380.19,99122.0,362.3033,363.4272,362.0081,362.1128,99122.0
2022-05-31 15:55:00,380.19,380.22,379.15,379.62,444042.0,362.1128,362.1414,361.1223,361.5699,444042.0
2022-06-01 09:30:00,381.67,382.61,381.6,381.98,153416.0,363.5225,364.4178,363.4558,363.8177,153416.0
2022-06-01 09:35:00,382.1,382.64,381.2,381.21,58098.0,363.932,364.4463,363.0748,363.0843,58098.0
2022-06-01 09:40:00,381.22,381.64,380.97,381.3,44004.0,363.0938,363.4939,362.8557,363.17,44004.0
2022-06-01 09:45:00,381.35,381.61,380.58,380.9,67929.0,363.2177,363.4653,362.4843,362.7891,67929.0
2022-06-01 09:50:00,380.94,381.68,380.75,381.64,38534.0,362.8272,363.532,362.6462,363.4939,38534.0
2022-06-01 09:55:00,381.74,381.85,381.06,381.33,39766.0,363.5891,363.6939,362.9415,363.1986,39766.0
2022-06-01 10:00:00,381.5,381.67,380.18,380.8,44026.0,363.3605,363.5225,362.1033,362.6938,44026.0
2022-06-01 10:05:00,380.73,380.73,378.98,379.27,57296.0,362.6271,362.6271,360.9604,361.2366,57296.0
2022-06-01 10:10:00,379.33,379.66,378.65,378.67,46254.0,361.2937,361.608,360.646,360.6651,46254.0
2022-06-01 10:15:00,378.68,378.7,377.58,377.68,67573.0,360.6746,360.6937,359.6269,359.7222,67573.0
2022-06-01 10:20:00,377.6,378.01,377.6,377.63,45826.0,359.646,360.0365,359.646,359.6745,45826.0
2022-06-01 10:25:00,377.62,377.96,377.15,377.17,42687.0,359.665,359.9889,359.2174,359.2364,42687.0
2022-06-01 10:30:00,377.16,377.76,376.62,376.62,54129.0,359.2269,359.7984,358.7126,358.7126,54129.0
2022-06-01 10:35:00,376.53,376.81,376.1,376.77,53552.0,358.6268,358.8935,358.2173,358.8554,53552.0
2022-06-01 10:40:00,376.79,377.21,376.66,377.07,25972.0,358.8745,359.2745,358.7507,359.1412,25972.0
2022-06-01 10:45:00,376.98,377.14,376.54,376.55,32364.0,359.0555,359.2078,358.6364,358.6459,32364.0
2022-06-01 10:50:00,376.52,377.67,376.45,377.5,40372.0,358.6173,359.7126,358.5507,359.5507,40372.0
2022-06-01 10:55:00,377.46,377.87,377.38,377.59,44021.0,359.5126,359.9031,359.4364,359.6364,44021.0
2022-06-01 11:00:00,377.6,377.6,376.5,376.89,121598.0,359.646,359.646,358.5983,358.9697,121598.0
2022-06-01 11:05:00,376.87,377.17,376.43,376.45,29075.0,358.9507,359.2364,358.5316,358.5507,29075.0
2022-06-01 11:10:00,376.55,377.15,376.5,376.75,23538.0,358.6459,359.2174,358.5983,358.8364,23538.0
2022-06-01 11:15:00,376.75,376.75,375.85,376.3,59513.0,358.8364,358.8364,357.9792,358.4078,59513.0
2022-06-01 11:20:00,376.22,376.22,375.37,375.64,29382.0,358.3316,358.3316,357.522,357.7792,29382.0
2022-06-01 11:25:00,375.64,375.82,375.05,375.82,29056.0,357.7792,357.9506,357.2172,357.9506,29056.0
2022-06-01 11:30:00,375.72,376.04,375.38,375.55,22879.0,357.8554,358.1601,357.5315,357.6934,22879.0
2022-06-01 11:35:00,375.56,375.71,375.11,375.47,26413.0,357.703,357.8458,357.2744,357.6172,26413.0
2022-06-01 11:40:00,375.33,375.33,374.8,374.83,35627.0,357.4839,357.4839,356.9791,357.0077,35627.0
2022-06-01 11:45:00,374.7,375.2,374.65,374.65,36232.0,356.8839,357.3601,356.8362,356.8362,36232.0
2022-06-01 11:50:00,374.56,375.05,374.48,374.94,19754.0,356.7505,357.2172,356.6743,357.1124,19754.0
2022-06-01 11:55:00,375.05,375.26,374.67,374.68,29347.0,357.2172,357.4172,356.8553,356.8648,29347.0
2022-06-01 12:00:00,374.74,374.81,374.3,374.48,34486.0,356.922,356.9886,356.5029,356.6743,34486.0
2022-06-01 12:05:00,374.43,374.97,374.42,374.73,14882.0,356.6267,357.141,356.6172,356.9124,14882.0
2022-06-01 12:10:00,374.64,374.77,374.2,374.77,31895.0,356.8267,356.9505,356.4076,356.9505,31895.0
2022-06-01 12:15:00,374.74,375.37,374.68,375.3,36327.0,356.922,357.522,356.8648,357.4553,36327.0
2022-06-01 12:20:00,375.19,375.44,375.15,375.33,24624.0,357.3506,357.5887,357.3125,357.4839,24624.0
2022-06-01 12:25:00,375.32,375.4,374.7,374.7,16007.0,357.4744,357.5506,356.8839,356.8839,16007.0
2022-06-01 12:30:00,374.59,375.6,374.59,375.29,24626.0,356.7791,357.7411,356.7791,357.4458,24626.0
2022-06-01 12:35:00,375.26,375.42,374.88,375.19,17238.0,357.4172,357.5696,357.0553,357.3506,17238.0
2022-06-01 12:40:00,375.25,375.39,374.72,374.75,24016.0,357.4077,357.5411,356.9029,356.9315,24016.0
2022-06-01 12:45:00,374.77,374.8,374.22,374.43,25194.0,356.9505,356.9791,356.4267,356.6267,25194.0
2022-06-01 12:50:00,374.5,374.92,374.1,374.88,29111.0,356.6934,357.0934,356.3124,357.0553,29111.0
2022-06-01 12:55:00,374.88,375.22,374.69,375.05,41956.0,357.0553,357.3791,356.8743,357.2172,41956.0
2022-06-01 13:00:00,375.04,375.41,374.89,375.02,16165.0,357.2077,357.5601,357.0648,357.1886,16165.0
2022-06-01 13:05:00,374.98,375.98,374.97,375.98,29003.0,357.1505,358.103,357.141,358.103,29003.0
2022-06-01 13:10:00,376.0,376.13,375.58,375.6,20097.0,358.122,358.2459,357.722,357.7411,20097.0
2022-06-01 13:15:00,375.66,376.25,375.66,376.09,14867.0,357.7982,358.3602,357.7982,358.2078,14867.0
2022-06-01 13:20:00,376.14,376.51,375.78,375.85,23532.0,358.2554,358.6078,357.9125,357.9792,23532.0
2022-06-01 13:25:00,376.02,376.5,376.02,376.25,20389.0,358.1411,358.5983,358.1411,358.3602,20389.0
2022-06-01 13:30:00,376.17,376.45,375.83,376.44,14189.0,358.284,358.5507,357.9601,358.5411,14189.0
2022-06-01 13:35:00,376.4,377.11,376.39,376.96,13831.0,358.503,359.1793,358.4935,359.0364,13831.0
2022-06-01 13:40:00,376.92,377.15,376.77,377.03,16110.0,358.9983,359.2174,358.8554,359.1031,16110.0
2022-06-01 13:45:00,377.1,377.27,376.76,376.98,18413.0,359.1697,359.3317,358.8459,359.0555,18413.0
2022-06-01 13:50:00,376.85,377.04,376.32,376.32,36959.0,358.9316,359.1126,358.4268,358.4268,36959.0
2022-06-01 13:55:00,376.34,377.22,376.31,376.74,23880.0,358.4459,359.284,358.4173,358.8269,23880.0
2022-06-01 14:00:00,376.66,377.31,376.66,377.3,41484.0,358.7507,359.3698,358.7507,359.3602,41484.0
2022-06-01 14:05:00,377.17,377.49,376.86,377.24,26108.0,359.2364,359.5412,358.9412,359.3031,26108.0
2022-06-01 14:10:00,377.23,377.35,376.79,377.11,20688.0,359.2936,359.4079,358.8745,359.1793,20688.0
2022-06-01 14:15:00,377.15,377.45,376.78,376.99,18086.0,359.2174,359.5031,358.865,359.065,18086.0
2022-06-01 14:20:00,376.94,378.21,376.83,378.12,32112.0,359.0174,360.227,358.9126,360.1412,32112.0
2022-06-01 14:25:00,378.14,378.86,378.07,378.44,27149.0,360.1603,360.8461,360.0936,360.446,27149.0
2022-06-01 14:30:00,378.5,378.69,378.39,378.63,22043.0,360.5032,360.6841,360.3984,360.627,22043.0
2022-06-01 14:35:00,378.55,378.78,378.22,378.22,25848.0,360.5508,360.7699,360.2365,360.2365,25848.0
2022-06-01 14:40:00,378.22,379.01,378.16,378.87,33083.0,360.2365,360.9889,360.1793,360.8556,33083.0
2022-06-01 14:45:00,378.97,379.0,378.3,378.57,25092.0,360.9508,360.9794,360.3127,360.5698,25092.0
2022-06-01 14:50:00,378.49,378.51,377.9,377.97,30282.0,360.4937,360.5127,359.9317,359.9984,30282.0
2022-06-01 14:55:00,377.98,378.26,377.71,377.95,22776.0,360.0079,360.2746,359.7507,359.9793,22776.0
2022-06-01 15:00:00,377.96,378.25,377.43,377.77,28186.0,359.9889,360.2651,359.4841,359.8079,28186.0
2022-06-01 15:05:00,377.77,378.39,377.77,378.29,26388.0,359.8079,360.3984,359.8079,360.3032,26388.0
2022-06-01 15:10:00,378.11,378.92,378.1,378.74,45850.0,360.1317,360.9032,360.1222,360.7318,45850.0
2022-06-01 15:15:00,378.75,379.24,378.47,378.78,51831.0,360.7413,361.208,360.4746,360.7699,51831.0
2022-06-01 15:20:00,378.76,379.1,378.61,378.83,17212.0,360.7508,361.0746,360.6079,360.8175,17212.0
2022-06-01 15:25:00,378.75,378.81,378.25,378.52,30582.0,360.7413,360.7984,360.2651,360.5222,30582.0
2022-06-01 15:30:00,378.52,378.52,378.06,378.14,61373.0,360.5222,360.5222,360.0841,360.1603,61373.0
2022-06-01 15:35:00,378.04,378.84,377.85,378.84,33264.0,360.0651,360.827,359.8841,360.827,33264.0
2022-06-01 15:40:00,378.85,379.08,378.54,378.57,39945.0,360.8365,361.0556,360.5413,360.5698,39945.0
2022-06-01 15:45:00,378.45,378.83,378.18,378.62,56548.0,360.4556,360.8175,360.1984,360.6175,56548.0
2022-06-01 15:50:00,378.64,378.94,377.32,377.35,129970.0,360.6365,360.9223,359.3793,359.4079,129970.0
2022-06-01 15:55:00,377.35,377.43,376.5,376.56,105341.0,359.4079,359.4841,358.5983,358.6554,105341.0
2022-06-02 09:30:00,376.38,376.56,375.0,376.14,124968.0,358.484,358.6554,357.1696,358.2554,124968.0
2022-06-02 09:35:00,376.19,376.19,374.71,375.82,83768.0,358.303,358.303,356.8934,357.9506,83768.0
2022-06-02 09:40:00,375.77,376.18,375.06,376.03,62585.0,357.903,358.2935,357.2267,358.1506,62585.0
2022-06-02 09:45:00,375.94,376.15,375.14,376.1,38731.0,358.0649,358.2649,357.3029,358.2173,38731.0
2022-06-02 09:50:00,376.08,376.08,375.33,375.52,25064.0,358.1982,358.1982,357.4839,357.6649,25064.0
2022-06-02 09:55:00,375.39,375.42,374.45,375.27,47200.0,357.5411,357.5696,356.6457,357.4268,47200.0
2022-06-02 10:00:00,375.2,376.05,375.0,375.55,31917.0,357.3601,358.1697,357.1696,357.6934,31917.0
2022-06-02 10:05:00,375.5,375.84,375.06,375.37,18350.0,357.6458,357.9697,357.2267,357.522,18350.0
2022-06-02 10:10:00,375.49,377.42,375.35,377.25,58433.0,357.6363,359.4745,357.503,359.3126,58433.0
2022-06-02 10:15:00,377.07,377.19,375.84,375.96,42352.0,359.1412,359.2555,357.9697,358.0839,42352.0
2022-06-02 10:20:00,375.97,376.23,374.43,374.51,66851.0,358.0935,358.3411,356.6267,356.7029,66851.0
2022-06-02 10:25:00,374.48,375.05,374.2,375.05,46610.0,356.6743,357.2172,356.4076,357.2172,46610.0
2022-06-02 10:30:00,375.04,375.86,374.72,375.59,45345.0,357.2077,357.9887,356.9029,357.7315,45345.0
2022-06-02 10:35:00,375.48,375.96,375.24,375.81,11629.0,357.6268,358.0839,357.3982,357.9411,11629.0
2022-06-02 10:40:00,375.94,376.22,375.59,376.05,21320.0,358.0649,358.3316,357.7315,358.1697,21320.0
2022-06-02 10:45:00,375.97,376.35,375.55,376.24,16069.0,358.0935,358.4554,357.6934,358.3506,16069.0
2022-06-02 10:50:00,376.19,376.43,375.94,376.23,19275.0,358.303,358.5316,358.0649,358.3411,19275.0
2022-06-02 10:55:00,376.38,376.78,376.15,376.74,20399.0,358.484,358.865,358.2649,358.8269,20399.0
2022-06-02 11:00:00,376.72,377.73,376.53,377.5,32318.0,358.8078,359.7698,358.6268,359.5507,32318.0
2022-06-02 11:05:00,377.58,377.84,377.37,377.8,19642.0,359.6269,359.8746,359.4269,359.8365,19642.0
2022-06-02 11:10:00,377.84,378.65,377.8,378.49,52361.0,359.8746,360.646,359.8365,360.4937,52361.0
2022-06-02 11:15:00,378.53,378.7,378.07,378.22,30010.0,360.5318,360.6937,360.0936,360.2365,30010.0
2022-06-02 11:20:00,378.21,378.39,378.03,378.27,19345.0,360.227,360.3984,360.0555,360.2841,19345.0
2022-06-02 11:25:00,378.41,378.7,378.01,378.4,45948.0,360.4175,360.6937,360.0365,360.4079,45948.0
2022-06-02 11:30:00,378.24,378.3,377.84,378.17,11177.0,360.2555,360.3127,359.8746,360.1889,11177.0
2022-06-02 11:35:00,378.17,378.17,377.65,377.94,18997.0,360.1889,360.1889,359.6936,359.9698,18997.0
2022-06-02 11:40:00,377.95,379.12,377.95,378.99,24221.0,359.9793,361.0937,359.9793,360.9699,24221.0
2022-06-02 11:45:00,379.01,379.81,378.87,379.81,60670.0,360.9889,361.7509,360.8556,361.7509,60670.0
2022-06-02 11:50:00,379.82,380.0,379.43,379.45,41064.0,361.7604,361.9319,361.389,361.408,41064.0
2022-06-02 11:55:00,379.53,379.57,378.97,379.02,23928.0,361.4842,361.5223,360.9508,360.9985,23928.0
2022-06-02 12:00:00,379.1,379.32,378.84,379.27,25445.0,361.0746,361.2842,360.827,361.2366,25445.0
2022-06-02 12:05:00,379.31,379.31,379.02,379.16,9803.0,361.2747,361.2747,360.9985,361.1318,9803.0
2022-06-02 12:10:00,379.15,379.37,379.0,379.36,10376.0,361.1223,361.3318,360.9794,361.3223,10376.0
2022-06-02 12:15:00,379.32,379.78,379.27,379.69,13545.0,361.2842,361.7223,361.2366,361.6366,13545.0
2022-06-02 12:20:00,379.63,380.32,379.59,380.32,37166.0,361.5794,362.2366,361.5414,362.2366,37166.0
2022-06-02 12:25:00,380.32,380.54,380.13,380.54,13736.0,362.2366,362.4462,362.0557,362.4462,13736.0
2022-06-02 12:30:00,380.57,380.85,380.46,380.68,25267.0,362.4748,362.7414,362.37,362.5795,25267.0
2022-06-02 12:35:00,380.73,381.1,380.7,381.1,15018.0,362.6271,362.9796,362.5986,362.9796,15018.0
2022-06-02 12:40:00,381.12,381.12,380.37,380.53,31565.0,362.9986,362.9986,362.2843,362.4367,31565.0
2022-06-02 12:45:00,380.63,380.76,380.53,380.61,13237.0,362.5319,362.6557,362.4367,362.5129,13237.0
2022-06-02 12:50:00,380.66,381.2,380.63,381.14,10258.0,362.5605,363.0748,362.5319,363.0177,10258.0
2022-06-02 12:55:00,381.12,381.12,380.7,380.86,17063.0,362.9986,362.9986,362.5986,362.751,17063.0
2022-06-02 13:00:00,380.92,381.14,380.78,381.12,12284.0,362.8081,363.0177,362.6748,362.9986,12284.0
2022-06-02 13:05:00,381.1,381.16,380.87,380.93,22966.0,362.9796,363.0367,362.7605,362.8176,22966.0
2022-06-02 13:10:00,380.95,381.07,380.31,380.5,27991.0,362.8367,362.951,362.2271,362.4081,27991.0
2022-06-02 13:15:00,380.48,380.87,380.32,380.85,24085.0,362.389,362.7605,362.2366,362.7414,24085.0
2022-06-02 13:20:00,380.84,381.06,380.61,380.95,17895.0,362.7319,362.9415,362.5129,362.8367,17895.0
2022-06-02 13:25:00,380.86,380.95,380.43,380.9,10208.0,362.751,362.8367,362.3414,362.7891,10208.0
2022-06-02 13:30:00,380.9,381.24,380.86,381.24,43131.0,362.7891,363.1129,362.751,363.1129,43131.0
2022-06-02 13:35:00,381.26,381.28,380.99,381.18,15840.0,363.1319,363.151,362.8748,363.0558,15840.0
2022-06-02 13:40:00,381.23,381.45,380.94,381.43,22295.0,363.1034,363.3129,362.8272,363.2939,22295.0
2022-06-02 13:45:00,381.45,381.63,381.27,381.62,13167.0,363.3129,363.4844,363.1415,363.4748,13167.0
2022-06-02 13:50:00,381.64,381.71,381.29,381.42,20853.0,363.4939,363.5606,363.1605,363.2843,20853.0
2022-06-02 13:55:00,381.42,381.56,381.01,381.53,20107.0,363.2843,363.4177,362.8938,363.3891,20107.0
2022-06-02 14:00:00,381.56,381.85,381.25,381.75,35336.0,363.4177,363.6939,363.1224,363.5986,35336.0
2022-06-02 14:05:00,381.78,382.13,381.69,381.93,40841.0,363.6272,363.9606,363.5415,363.7701,40841.0
2022-06-02 14:10:00,381.91,382.09,381.66,382.05,22539.0,363.751,363.9225,363.5129,363.8844,22539.0
2022-06-02 14:15:00,382.02,382.04,381.81,382.0,19275.0,363.8558,363.8749,363.6558,363.8368,19275.0
2022-06-02 14:20:00,381.96,382.05,381.86,381.93,13592.0,363.7987,363.8844,363.7034,363.7701,13592.0
2022-06-02 14:25:00,381.89,381.93,381.5,381.68,38390.0,363.732,363.7701,363.3605,363.532,38390.0
2022-06-02 14:30:00,381.74,382.19,381.7,382.12,17074.0,363.5891,364.0177,363.551,363.9511,17074.0
2022-06-02 14:35:00,382.08,382.19,382.0,382.16,20281.0,363.913,364.0177,363.8368,363.9892,20281.0
2022-06-02 14:40:00,382.11,382.21,381.82,382.03,27445.0,363.9415,364.0368,363.6653,363.8653,27445.0
2022-06-02 14:45:00,382.04,382.25,381.89,381.89,27148.0,363.8749,364.0749,363.732,363.732,27148.0
2022-06-02 14:50:00,381.85,382.2,381.64,381.9,47954.0,363.6939,364.0273,363.4939,363.7415,47954.0
2022-06-02 14:55:00,381.86,381.93,381.21,381.25,13982.0,363.7034,363.7701,363.0843,363.1224,13982.0
2022-06-02 15:00:00,381.23,381.92,381.16,381.77,24804.0,363.1034,363.7606,363.0367,363.6177,24804.0
2022-06-02 15:05:00,381.74,381.97,381.64,381.78,62449.0,363.5891,363.8082,363.4939,363.6272,62449.0
2022-06-02 15:10:00,381.78,382.16,381.64,382.08,30040.0,363.6272,363.9892,363.4939,363.913,30040.0
2022-06-02 15:15:00,382.13,382.31,382.01,382.16,19863.0,363.9606,364.132,363.8463,363.9892,19863.0
2022-06-02 15:20:00,382.14,382.28,381.95,382.28,22250.0,363.9701,364.1034,363.7891,364.1034,22250.0
2022-06-02 15:25:00,382.23,382.5,381.52,381.81,41392.0,364.0558,364.313,363.3796,363.6558,41392.0
2022-06-02 15:30:00,381.76,382.17,381.75,382.17,24785.0,363.6082,363.9987,363.5986,363.9987,24785.0
2022-06-02 15:35:00,382.13,382.4,382.0,382.13,14950.0,363.9606,364.2177,363.8368,363.9606,14950.0
2022-06-02 15:40:00,382.17,382.55,382.08,382.53,22950.0,363.9987,364.3606,363.913,364.3416,22950.0
2022-06-02 15:45:00,382.51,382.85,382.25,382.56,47010.0,364.3225,364.6463,364.0749,364.3701,47010.0
2022-06-02 15:50:00,382.63,383.39,382.58,383.19,87882.0,364.4368,365.1607,364.3892,364.9702,87882.0
2022-06-02 15:55:00,383.17,383.74,383.05,383.69,103243.0,364.9511,365.494,364.8368,365.4464,103243.0
2022-06-03 09:30:00,379.11,380.53,378.83,380.17,107433.0,361.0842,362.4367,360.8175,362.0938,107433.0
2022-06-03 09:35:00,380.16,380.29,378.92,379.53,40249.0,362.0842,362.2081,360.9032,361.4842,40249.0
2022-06-03 09:40:00,379.75,379.97,378.42,378.46,45587.0,361.6937,361.9033,360.427,360.4651,45587.0
2022-06-03 09:45:00,378.41,379.05,378.21,378.81,39320.0,360.4175,361.027,360.227,360.7984,39320.0
2022-06-03 09:50:00,378.88,379.21,378.34,378.9,34811.0,360.8651,361.1794,360.3508,360.8842,34811.0
2022-06-03 09:55:00,378.85,379.89,378.85,379.53,28076.0,360.8365,361.8271,360.8365,361.4842,28076.0
2022-06-03 10:00:00,379.88,380.6,379.48,380.0,29444.0,361.8176,362.5033,361.4366,361.9319,29444.0
2022-06-03 10:05:00,379.74,380.42,379.22,379.96,19037.0,361.6842,362.3319,361.1889,361.8938,19037.0
2022-06-03 10:10:00,379.86,380.03,378.88,379.67,32731.0,361.7985,361.9604,360.8651,361.6175,32731.0
2022-06-03 10:15:00,379.66,380.32,379.56,379.88,16733.0,361.608,362.2366,361.5128,361.8176,16733.0
2022-06-03 10:20:00,379.81,379.94,378.97,379.43,24678.0,361.7509,361.8747,360.9508,361.389,24678.0
2022-06-03 10:25:00,379.4,379.61,378.82,379.21,16475.0,361.3604,361.5604,360.808,361.1794,16475.0
2022-06-03 10:30:00,379.16,379.41,378.53,379.37,21343.0,361.1318,361.3699,360.5318,361.3318,21343.0
2022-06-03 10:35:00,379.3,379.3,377.81,378.04,37639.0,361.2651,361.2651,359.846,360.0651,37639.0
2022-06-03 10:40:00,377.96,378.09,377.58,378.06,19719.0,359.9889,360.1127,359.6269,360.0841,19719.0
2022-06-03 10:45:00,378.04,378.58,377.88,378.37,13481.0,360.0651,360.5794,359.9127,360.3794,13481.0
2022-06-03 10:50:00,378.35,378.55,378.08,378.13,22637.0,360.3603,360.5508,360.1031,360.1508,22637.0
2022-06-03 10:55:00,378.14,378.44,377.87,378.1,27595.0,360.1603,360.446,359.9031,360.1222,27595.0
2022-06-03 11:00:00,378.0,378.1,377.27,377.47,30587.0,360.027,360.1222,359.3317,359.5222,30587.0
2022-06-03 11:05:00,377.51,377.52,377.14,377.2,27318.0,359.5603,359.5698,359.2078,359.265,27318.0
2022-06-03 11:10:00,377.12,377.17,376.6,376.8,36906.0,359.1888,359.2364,358.6935,358.884,36906.0
2022-06-03 11:15:00,376.83,377.21,376.68,377.02,23717.0,358.9126,359.2745,358.7697,359.0935,23717.0
2022-06-03 11:20:00,377.02,377.15,376.76,376.82,25413.0,359.0935,359.2174,358.8459,358.9031,25413.0
2022-06-03 11:25:00,376.87,377.02,376.48,376.9,18448.0,358.9507,359.0935,358.5792,358.9793,18448.0
2022-06-03 11:30:00,376.89,377.42,376.73,377.35,16254.0,358.9697,359.4745,358.8173,359.4079,16254.0
2022-06-03 11:35:00,377.48,377.96,377.35,377.81,16036.0,359.5317,359.9889,359.4079,359.846,16036.0
2022-06-03 11:40:00,377.86,377.92,377.51,377.61,26940.0,359.8936,359.9508,359.5603,359.6555,26940.0
2022-06-03 11:45:00,377.62,377.64,377.0,377.05,12847.0,359.665,359.6841,359.0745,359.1221,12847.0
2022-06-03 11:50:00,376.89,377.15,376.71,376.9,51452.0,358.9697,359.2174,358.7983,358.9793,51452.0
2022-06-03 11:55:00,376.94,377.37,376.8,377.33,21454.0,359.0174,359.4269,358.884,359.3888,21454.0
2022-06-03 12:00:00,377.26,378.06,377.23,377.88,23073.0,359.3221,360.0841,359.2936,359.9127,23073.0
2022-06-03 12:05:00,377.95,378.1,377.29,377.29,24852.0,359.9793,360.1222,359.3507,359.3507,24852.0
2022-06-03 12:10:00,377.26,377.54,377.2,377.4,11459.0,359.3221,359.5888,359.265,359.4555,11459.0
2022-06-03 12:15:00,377.35,377.79,376.86,376.87,57150.0,359.4079,359.8269,358.9412,358.9507,57150.0
2022-06-03 12:20:00,376.82,378.05,376.66,377.87,14040.0,358.9031,360.0746,358.7507,359.9031,14040.0
2022-06-03 12:25:00,377.88,377.97,377.56,377.77,18541.0,359.9127,359.9984,359.6079,359.8079,18541.0
2022-06-03 12:30:00,377.96,378.0,377.62,377.8,12667.0,359.9889,360.027,359.665,359.8365,12667.0
2022-06-03 12:35:00,377.68,378.48,377.68,378.37,12865.0,359.7222,360.4841,359.7222,360.3794,12865.0
2022-06-03 12:40:00,378.44,378.45,377.92,378.11,15436.0,360.446,360.4556,359.9508,360.1317,15436.0
2022-06-03 12:45:00,378.12,378.5,377.95,378.42,20433.0,360.1412,360.5032,359.9793,360.427,20433.0
2022-06-03 12:50:00,378.2,378.48,377.92,378.47,11071.0,360.2174,360.4841,359.9508,360.4746,11071.0
2022-06-03 12:55:00,378.51,378.94,378.43,378.91,14205.0,360.5127,360.9223,360.4365,360.8937,14205.0
2022-06-03 13:00:00,378.9,379.83,378.82,379.75,21339.0,360.8842,361.7699,360.808,361.6937,21339.0
2022-06-03 13:05:00,379.76,379.88,379.22,379.28,29455.0,361.7033,361.8176,361.1889,361.2461,29455.0
2022-06-03 13:10:00,379.31,379.44,378.9,378.9,12023.0,361.2747,361.3985,360.8842,360.8842,12023.0
2022-06-03 13:15:00,378.87,378.88,377.73,377.96,25327.0,360.8556,360.8651,359.7698,359.9889,25327.0
2022-06-03 13:20:00,377.93,378.25,377.83,378.25,23406.0,359.9603,360.2651,359.865,360.2651,23406.0
2022-06-03 13:25:00,378.31,378.45,378.0,378.35,16433.0,360.3222,360.4556,360.027,360.3603,16433.0
2022-06-03 13:30:00,378.23,378.28,377.7,378.14,36839.0,360.246,360.2936,359.7412,360.1603,36839.0
2022-06-03 13:35:00,378.15,378.46,377.96,378.11,21324.0,360.1698,360.4651,359.9889,360.1317,21324.0
2022-06-03 13:40:00,378.05,378.05,377.27,377.46,17762.0,360.0746,360.0746,359.3317,359.5126,17762.0
2022-06-03 13:45:00,377.49,377.84,377.34,377.82,10068.0,359.5412,359.8746,359.3983,359.8555,10068.0
2022-06-03 13:50:00,377.8,377.98,377.65,377.68,14405.0,359.8365,360.0079,359.6936,359.7222,14405.0
2022-06-03 13:55:00,377.69,377.78,377.53,377.6,19071.0,359.7317,359.8174,359.5793,359.646,19071.0
2022-06-03 14:00:00,377.53,377.85,377.19,377.74,14372.0,359.5793,359.8841,359.2555,359.7793,14372.0
2022-06-03 14:05:00,377.63,378.0,377.53,377.82,23258.0,359.6745,360.027,359.5793,359.8555,23258.0
2022-06-03 14:10:00,378.0,378.13,377.76,378.04,14488.0,360.027,360.1508,359.7984,360.0651,14488.0
2022-06-03 14:15:00,378.05,378.36,377.83,378.34,17187.0,360.0746,360.3698,359.865,360.3508,17187.0
2022-06-03 14:20:00,378.3,378.33,377.93,378.15,22509.0,360.3127,360.3413,359.9603,360.1698,22509.0
2022-06-03 14:25:00,378.13,378.85,378.07,378.83,21992.0,360.1508,360.8365,360.0936,360.8175,21992.0
2022-06-03 14:30:00,378.69,378.78,378.23,378.3,16233.0,360.6841,360.7699,360.246,360.3127,16233.0
2022-06-03 14:35:00,378.34,378.37,377.53,377.68,35789.0,360.3508,360.3794,359.5793,359.7222,35789.0
2022-06-03 14:40:00,377.71,378.0,377.52,377.97,14141.0,359.7507,360.027,359.5698,359.9984,14141.0
2022-06-03 14:45:00,378.02,378.27,377.78,378.23,16001.0,360.046,360.2841,359.8174,360.246,16001.0
2022-06-03 14:50:00,378.05,378.3,377.99,378.2,8034.0,360.0746,360.3127,360.0174,360.2174,8034.0
2022-06-03 14:55:00,378.09,378.48,378.08,378.34,14195.0,360.1127,360.4841,360.1031,360.3508,14195.0
2022-06-03 15:00:00,378.35,378.52,377.9,378.34,15620.0,360.3603,360.5222,359.9317,360.3508,15620.0
2022-06-03 15:05:00,378.27,378.31,377.38,377.59,44585.0,360.2841,360.3222,359.4364,359.6364,44585.0
2022-06-03 15:10:00,377.56,377.76,377.02,377.06,24253.0,359.6079,359.7984,359.0935,359.1316,24253.0
2022-06-03 15:15:00,377.01,377.14,376.81,377.07,24457.0,359.084,359.2078,358.8935,359.1412,24457.0
2022-06-03 15:20:00,377.13,377.3,376.87,377.03,21446.0,359.1983,359.3602,358.9507,359.1031,21446.0
2022-06-03 15:25:00,377.04,377.79,377.0,377.79,17802.0,359.1126,359.8269,359.0745,359.8269,17802.0
2022-06-03 15:30:00,377.78,377.78,377.33,377.47,28870.0,359.8174,359.8174,359.3888,359.5222,28870.0
2022-06-03 15:35:00,377.47,378.02,377.26,377.63,36265.0,359.5222,360.046,359.3221,359.6745,36265.0
2022-06-03 15:40:00,377.63,377.83,377.05,377.12,28924.0,359.6745,359.865,359.1221,359.1888,28924.0
2022-06-03 15:45:00,377.09,377.57,376.73,377.23,35861.0,359.1602,359.6174,358.8173,359.2936,35861.0
2022-06-03 15:50:00,377.23,377.88,376.73,377.77,65318.0,359.2936,359.9127,358.8173,359.8079,65318.0
2022-06-03 15:55:00,377.8,378.01,377.27,377.43,82480.0,359.8365,360.0365,359.3317,359.4841,82480.0
2022-06-06 09:30:00,381.33,381.77,380.89,381.34,89585.0,363.1986,363.6177,362.7795,363.2081,89585.0
2022-06-06 09:35:00,381.28,381.36,380.41,380.86,38945.0,363.151,363.2272,362.3224,362.751,38945.0
2022-06-06 09:40:00,380.88,381.94,380.75,381.19,32000.0,362.77,363.7796,362.6462,363.0653,32000.0
2022-06-06 09:45:00,381.22,381.37,380.34,380.74,62893.0,363.0938,363.2367,362.2557,362.6367,62893.0
2022-06-06 09:50:00,380.76,381.01,380.41,380.66,21375.0,362.6557,362.8938,362.3224,362.5605,21375.0
2022-06-06 09:55:00,380.89,381.61,380.71,381.61,13581.0,362.7795,363.4653,362.6081,363.4653,13581.0
2022-06-06 10:00:00,381.7,382.73,381.56,382.57,42459.0,363.551,364.5321,363.4177,364.3797,42459.0
2022-06-06 10:05:00,382.55,382.96,382.44,382.58,22624.0,364.3606,364.7511,364.2558,364.3892,22624.0
2022-06-06 10:10:00,382.57,382.83,382.46,382.53,10767.0,364.3797,364.6273,364.2749,364.3416,10767.0
2022-06-06 10:15:00,382.78,382.78,382.07,382.33,15596.0,364.5797,364.5797,363.9034,364.1511,15596.0
2022-06-06 10:20:00,382.31,382.45,382.12,382.2,11448.0,364.132,364.2654,363.9511,364.0273,11448.0
2022-06-06 10:25:00,382.18,382.68,381.97,382.38,28002.0,364.0082,364.4844,363.8082,364.1987,28002.0
2022-06-06 10:30:00,382.36,382.73,382.27,382.56,28537.0,364.1796,364.5321,364.0939,364.3701,28537.0
2022-06-06 10:35:00,382.6,382.7,382.19,382.37,6475.0,364.4082,364.5035,364.0177,364.1892,6475.0
2022-06-06 10:40:00,382.52,382.72,382.02,382.54,10961.0,364.332,364.5225,363.8558,364.3511,10961.0
2022-06-06 10:45:00,382.62,382.72,382.33,382.57,18749.0,364.4273,364.5225,364.1511,364.3797,18749.0
2022-06-06 10:50:00,382.64,382.85,382.25,382.32,20362.0,364.4463,364.6463,364.0749,364.1415,20362.0
2022-06-06 10:55:00,382.35,382.58,382.14,382.54,12959.0,364.1701,364.3892,363.9701,364.3511,12959.0
2022-06-06 11:00:00,382.65,382.86,382.32,382.34,35892.0,364.4559,364.6559,364.1415,364.1606,35892.0
2022-06-06 11:05:00,382.34,382.6,381.76,381.87,27679.0,364.1606,364.4082,363.6082,363.7129,27679.0
2022-06-06 11:10:00,381.77,381.77,380.79,380.98,35189.0,363.6177,363.6177,362.6843,362.8653,35189.0
2022-06-06 11:15:00,380.89,381.02,379.57,379.58,96161.0,362.7795,362.9034,361.5223,361.5318,96161.0
2022-06-06 11:20:00,379.51,379.99,379.45,379.73,20495.0,361.4652,361.9223,361.408,361.6747,20495.0
2022-06-06 11:25:00,379.7,380.14,379.63,380.02,18555.0,361.6461,362.0652,361.5794,361.9509,18555.0
2022-06-06 11:30:00,380.04,380.23,379.73,379.87,36955.0,361.97,362.1509,361.6747,361.808,36955.0
2022-06-06 11:35:00,379.76,380.11,379.54,379.8,26229.0,361.7033,362.0366,361.4937,361.7414,26229.0
2022-06-06 11:40:00,379.81,380.48,379.77,380.45,13260.0,361.7509,362.389,361.7128,362.3605,13260.0
2022-06-06 11:45:00,380.45,380.8,380.15,380.15,25026.0,362.3605,362.6938,362.0747,362.0747,25026.0
2022-06-06 11:50:00,380.12,380.5,380.03,380.26,9436.0,362.0462,362.4081,361.9604,362.1795,9436.0
2022-06-06 11:55:00,380.31,380.48,380.15,380.37,12191.0,362.2271,362.389,362.0747,362.2843,12191.0
2022-06-06 12:00:00,380.26,380.32,378.74,378.98,23376.0,362.1795,362.2366,360.7318,360.9604,23376.0
2022-06-06 12:05:00,379.08,379.25,378.68,378.68,18973.0,361.0556,361.2175,360.6746,360.6746,18973.0
2022-06-06 12:10:00,378.63,378.73,378.18,378.34,17396.0,360.627,360.7222,360.1984,360.3508,17396.0
2022-06-06 12:15:00,378.28,378.67,378.17,378.58,13685.0,360.2936,360.6651,360.1889,360.5794,13685.0
2022-06-06 12:20:00,378.7,378.71,378.33,378.34,14610.0,360.6937,360.7032,360.3413,360.3508,14610.0
2022-06-06 12:25:00,378.3,378.57,377.99,378.13,60189.0,360.3127,360.5698,360.0174,360.1508,60189.0
2022-06-06 12:30:00,378.08,378.44,377.69,378.44,17751.0,360.1031,360.446,359.7317,360.446,17751.0
2022-06-06 12:35:00,378.44,378.73,378.35,378.61,11930.0,360.446,360.7222,360.3603,360.6079,11930.0
2022-06-06 12:40:00,378.64,378.87,378.56,378.81,14712.0,360.6365,360.8556,360.5603,360.7984,14712.0
2022-06-06 12:45:00,378.77,379.01,378.76,378.81,29873.0,360.7603,360.9889,360.7508,360.7984,29873.0
2022-06-06 12:50:00,378.72,378.85,378.41,378.85,20926.0,360.7127,360.8365,360.4175,360.8365,20926.0
2022-06-06 12:55:00,378.8,379.15,378.79,379.06,6196.0,360.7889,361.1223,360.7794,361.0366,6196.0
2022-06-06 13:00:00,379.06,379.07,378.61,378.65,9347.0,361.0366,361.0461,360.6079,360.646,9347.0
2022-06-06 13:05:00,378.72,379.04,378.67,378.92,10101.0,360.7127,361.0175,360.6651,360.9032,10101.0
2022-06-06 13:10:00,378.97,378.97,378.35,378.61,8016.0,360.9508,360.9508,360.3603,360.6079,8016.0
2022-06-06 13:15:00,378.53,378.67,378.14,378.51,20095.0,360.5318,360.6651,360.1603,360.5127,20095.0
2022-06-06 13:20:00,378.31,378.76,378.21,378.53,11392.0,360.3222,360.7508,360.227,360.5318,11392.0
2022-06-06 13:25:00,378.52,378.68,378.41,378.68,15533.0,360.5222,360.6746,360.4175,360.6746,15533.0
2022-06-06 13:30:00,378.54,379.01,378.54,378.93,15018.0,360.5413,360.9889,360.5413,360.9127,15018.0
2022-06-06 13:35:00,378.89,379.78,378.82,379.58,12454.0,360.8746,361.7223,360.808,361.5318,12454.0
2022-06-06 13:40:00,379.62,380.1,379.56,379.88,38064.0,361.5699,362.0271,361.5128,361.8176,38064.0
2022-06-06 13:45:00,380.0,380.05,379.62,379.94,9830.0,361.9319,361.9795,361.5699,361.8747,9830.0
2022-06-06 13:50:00,379.98,380.3,379.93,380.08,23324.0,361.9128,362.2176,361.8652,362.0081,23324.0
2022-06-06 13:55:00,380.19,380.43,380.13,380.39,15652.0,362.1128,362.3414,362.0557,362.3033,15652.0
2022-06-06 14:00:00,380.41,380.43,380.13,380.3,9300.0,362.3224,362.3414,362.0557,362.2176,9300.0
2022-06-06 14:05:00,380.28,380.38,379.81,380.06,25257.0,362.1985,362.2938,361.7509,361.989,25257.0
2022-06-06 14:10:00,379.98,380.13,379.84,379.87,9013.0,361.9128,362.0557,361.7795,361.808,9013.0
2022-06-06 14:15:00,379.6,379.9,379.45,379.75,14563.0,361.5509,361.8366,361.408,361.6937,14563.0
2022-06-06 14:20:00,379.68,379.74,378.8,378.97,20317.0,361.6271,361.6842,360.7889,360.9508,20317.0
2022-06-06 14:25:00,378.88,378.96,378.34,378.53,18405.0,360.8651,360.9413,360.3508,360.5318,18405.0
2022-06-06 14:30:00,378.41,378.72,378.32,378.59,28248.0,360.4175,360.7127,360.3317,360.5889,28248.0
2022-06-06 14:35:00,378.59,378.79,378.17,378.34,36512.0,360.5889,360.7794,360.1889,360.3508,36512.0
2022-06-06 14:40:00,378.34,378.72,378.23,378.69,18714.0,360.3508,360.7127,360.246,360.6841,18714.0
2022-06-06 14:45:00,378.73,378.99,378.57,378.59,101809.0,360.7222,360.9699,360.5698,360.5889,101809.0
2022-06-06 14:50:00,378.56,378.6,377.7,378.56,19031.0,360.5603,360.5984,359.7412,360.5603,19031.0
2022-06-06 14:55:00,378.54,378.93,378.4,378.68,38615.0,360.5413,360.9127,360.4079,360.6746,38615.0
2022-06-06 15:00:00,378.5,378.86,378.31,378.54,9051.0,360.5032,360.8461,360.3222,360.5413,9051.0
2022-06-06 15:05:00,378.53,378.68,378.05,378.25,14673.0,360.5318,360.6746,360.0746,360.2651,14673.0
2022-06-06 15:10:00,378.15,378.45,377.97,378.25,18483.0,360.1698,360.4556,359.9984,360.2651,18483.0
2022-06-06 15:15:00,378.24,378.57,377.81,377.83,25329.0,360.2555,360.5698,359.846,359.865,25329.0
2022-06-06 15:20:00,377.73,378.21,377.44,377.99,60192.0,359.7698,360.227,359.4936,360.0174,60192.0
2022-06-06 15:25:00,378.04,378.11,377.8,377.94,13394.0,360.0651,360.1317,359.8365,359.9698,13394.0
2022-06-06 15:30:00,377.88,378.28,377.77,378.0,15773.0,359.9127,360.2936,359.8079,360.027,15773.0
2022-06-06 15:35:00,377.96,378.07,377.41,377.76,14308.0,359.9889,360.0936,359.465,359.7984,14308.0
2022-06-06 15:40:00,377.65,378.6,377.53,378.54,23255.0,359.6936,360.5984,359.5793,360.5413,23255.0
2022-06-06 15:45:00,378.59,378.7,377.89,378.09,28160.0,360.5889,360.6937,359.9222,360.1127,28160.0
2022-06-06 15:50:00,378.11,378.93,378.1,378.85,42955.0,360.1317,360.9127,360.1222,360.8365,42955.0
2022-06-06 15:55:00,378.74,379.07,378.32,378.51,88092.0,360.7318,361.0461,360.3317,360.5127,88092.0
2022-06-07 09:30:00,375.17,376.24,374.71,376.11,104491.0,357.3315,358.3506,356.8934,358.2268,104491.0
2022-06-07 09:35:00,376.15,376.45,375.74,375.9,27158.0,358.2649,358.5507,357.8744,358.0268,27158.0
2022-06-07 09:40:00,376.06,376.48,375.88,376.44,14259.0,358.1792,358.5792,358.0078,358.5411,14259.0
2022-06-07 09:45:00,376.36,376.69,376.11,376.48,19871.0,358.4649,358.7792,358.2268,358.5792,19871.0
2022-06-07 09:50:00,376.58,377.39,376.53,376.94,36214.0,358.6745,359.446,358.6268,359.0174,36214.0
2022-06-07 09:55:00,377.07,377.18,376.46,376.6,41424.0,359.1412,359.2459,358.5602,358.6935,41424.0
2022-06-07 10:00:00,376.66,377.2,376.37,377.18,15157.0,358.7507,359.265,358.4745,359.2459,15157.0
2022-06-07 10:05:00,377.22,377.41,376.35,376.75,19217.0,359.284,359.465,358.4554,358.8364,19217.0
2022-06-07 10:10:00,376.71,376.8,375.96,376.28,23011.0,358.7983,358.884,358.0839,358.3887,23011.0
2022-06-07 10:15:00,376.39,376.61,376.0,376.31,13785.0,358.4935,358.703,358.122,358.4173,13785.0
2022-06-07 10:20:00,376.36,377.31,376.19,376.9,13136.0,358.4649,359.3698,358.303,358.9793,13136.0
2022-06-07 10:25:00,376.81,378.25,376.79,378.14,45596.0,358.8935,360.2651,358.8745,360.1603,45596.0
2022-06-07 10:30:00,378.19,378.9,378.04,378.89,36755.0,360.2079,360.8842,360.0651,360.8746,36755.0
2022-06-07 10:35:00,378.87,379.76,378.74,379.57,68046.0,360.8556,361.7033,360.7318,361.5223,68046.0
2022-06-07 10:40:00,379.64,380.08,379.4,379.73,36358.0,361.589,362.0081,361.3604,361.6747,36358.0
2022-06-07 10:45:00,379.81,380.26,379.68,380.17,33466.0,361.7509,362.1795,361.6271,362.0938,33466.0
2022-06-07 10:50:00,380.21,380.24,379.81,380.08,23984.0,362.1319,362.1604,361.7509,362.0081,23984.0
2022-06-07 10:55:00,380.04,380.06,379.58,379.67,22035.0,361.97,361.989,361.5318,361.6175,22035.0
2022-06-07 11:00:00,379.74,380.0,379.46,379.5,18548.0,361.6842,361.9319,361.4175,361.4556,18548.0
2022-06-07 11:05:00,379.45,379.55,379.16,379.48,16493.0,361.408,361.5033,361.1318,361.4366,16493.0
2022-06-07 11:10:00,379.58,379.99,379.49,379.88,57009.0,361.5318,361.9223,361.4461,361.8176,57009.0
2022-06-07 11:15:00,379.81,379.94,379.22,379.26,11266.0,361.7509,361.8747,361.1889,361.227,11266.0
2022-06-07 11:20:00,379.39,379.48,378.76,378.76,10499.0,361.3509,361.4366,360.7508,360.7508,10499.0
2022-06-07 11:25:00,378.75,378.96,378.33,378.51,9612.0,360.7413,360.9413,360.3413,360.5127,9612.0
2022-06-07 11:30:00,378.53,378.56,378.2,378.41,11949.0,360.5318,360.5603,360.2174,360.4175,11949.0
2022-06-07 11:35:00,378.48,378.64,378.11,378.63,68318.0,360.4841,360.6365,360.1317,360.627,68318.0
2022-06-07 11:40:00,378.36,378.7,378.36,378.43,71609.0,360.3698,360.6937,360.3698,360.4365,71609.0
2022-06-07 11:45:00,378.4,378.71,377.8,377.8,20169.0,360.4079,360.7032,359.8365,359.8365,20169.0
2022-06-07 11:50:00,377.76,378.21,377.76,377.94,11701.0,359.7984,360.227,359.7984,359.9698,11701.0
2022-06-07 11:55:00,378.06,378.59,377.94,378.57,11226.0,360.0841,360.5889,359.9698,360.5698,11226.0
2022-06-07 12:00:00,378.56,378.75,378.27,378.38,5492.0,360.5603,360.7413,360.2841,360.3889,5492.0
2022-06-07 12:05:00,378.27,378.28,377.87,378.14,14456.0,360.2841,360.2936,359.9031,360.1603,14456.0
2022-06-07 12:10:00,378.15,378.3,378.06,378.2,6070.0,360.1698,360.3127,360.0841,360.2174,6070.0
2022-06-07 12:15:00,378.27,378.27,377.53,377.8,14324.0,360.2841,360.2841,359.5793,359.8365,14324.0
2022-06-07 12:20:00,377.87,377.99,377.65,377.95,14359.0,359.9031,360.0174,359.6936,359.9793,14359.0
2022-06-07 12:25:00,377.91,378.24,377.91,378.11,13536.0,359.9412,360.2555,359.9412,360.1317,13536.0
2022-06-07 12:30:00,378.11,378.6,377.91,378.47,10522.0,360.1317,360.5984,359.9412,360.4746,10522.0
2022-06-07 12:35:00,378.53,378.72,378.39,378.7,9414.0,360.5318,360.7127,360.3984,360.6937,9414.0
2022-06-07 12:40:00,378.73,379.22,378.73,378.92,12770.0,360.7222,361.1889,360.7222,360.9032,12770.0
2022-06-07 12:45:00,379.04,379.18,378.96,379.18,11176.0,361.0175,361.1508,360.9413,361.1508,11176.0
2022-06-07 12:50:00,379.14,379.31,378.87,379.28,20278.0,361.1127,361.2747,360.8556,361.2461,20278.0
2022-06-07 12:55:00,379.31,379.33,379.06,379.19,26713.0,361.2747,361.2937,361.0366,361.1604,26713.0
2022-06-07 13:00:00,379.22,379.52,378.96,379.49,13249.0,361.1889,361.4747,360.9413,361.4461,13249.0
2022-06-07 13:05:00,379.49,379.7,379.28,379.7,8770.0,361.4461,361.6461,361.2461,361.6461,8770.0
2022-06-07 13:10:00,379.78,379.85,379.59,379.76,12366.0,361.7223,361.789,361.5414,361.7033,12366.0
2022-06-07 13:15:00,379.78,380.03,379.76,379.94,19277.0,361.7223,361.9604,361.7033,361.8747,19277.0
2022-06-07 13:20:00,379.89,380.2,379.82,379.94,21693.0,361.8271,362.1223,361.7604,361.8747,21693.0
2022-06-07 13:25:00,379.93,380.03,379.84,380.0,11039.0,361.8652,361.9604,361.7795,361.9319,11039.0
2022-06-07 13:30:00,380.04,380.19,379.83,379.97,11991.0,361.97,362.1128,361.7699,361.9033,11991.0
2022-06-07 13:35:00,379.98,380.07,379.74,379.96,18385.0,361.9128,361.9985,361.6842,361.8938,18385.0
2022-06-07 13:40:00,379.95,379.99,379.68,379.85,15398.0,361.8842,361.9223,361.6271,361.789,15398.0
2022-06-07 13:45:00,379.86,380.04,379.71,379.94,8998.0,361.7985,361.97,361.6556,361.8747,8998.0
2022-06-07 13:50:00,379.91,380.17,379.8,379.84,25875.0,361.8461,362.0938,361.7414,361.7795,25875.0
2022-06-07 13:55:00,379.83,379.89,379.7,379.73,8222.0,361.7699,361.8271,361.6461,361.6747,8222.0
2022-06-07 14:00:00,379.73,380.04,379.6,380.04,9517.0,361.6747,361.97,361.5509,361.97,9517.0
2022-06-07 14:05:00,380.03,380.85,380.0,380.81,29570.0,361.9604,362.7414,361.9319,362.7033,29570.0
2022-06-07 14:10:00,380.82,381.15,380.79,381.12,21939.0,362.7129,363.0272,362.6843,362.9986,21939.0
2022-06-07 14:15:00,381.09,381.22,380.74,380.75,15477.0,362.97,363.0938,362.6367,362.6462,15477.0
2022-06-07 14:20:00,380.74,380.9,380.7,380.85,9038.0,362.6367,362.7891,362.5986,362.7414,9038.0
2022-06-07 14:25:00,380.88,381.08,380.73,380.98,15164.0,362.77,362.9605,362.6271,362.8653,15164.0
2022-06-07 14:30:00,380.99,381.42,380.87,381.28,30382.0,362.8748,363.2843,362.7605,363.151,30382.0
2022-06-07 14:35:00,381.31,381.37,381.05,381.13,29069.0,363.1796,363.2367,362.9319,363.0081,29069.0
2022-06-07 14:40:00,381.2,381.2,380.25,380.41,30919.0,363.0748,363.0748,362.17,362.3224,30919.0
2022-06-07 14:45:00,380.4,380.61,380.03,380.14,25447.0,362.3128,362.5129,361.9604,362.0652,25447.0
2022-06-07 14:50:00,380.13,380.53,380.1,380.43,9842.0,362.0557,362.4367,362.0271,362.3414,9842.0
2022-06-07 14:55:00,380.36,380.71,380.21,380.71,22496.0,362.2747,362.6081,362.1319,362.6081,22496.0
2022-06-07 15:00:00,380.67,381.15,380.61,381.07,17871.0,362.57,363.0272,362.5129,362.951,17871.0
2022-06-07 15:05:00,381.05,381.3,380.92,381.06,16298.0,362.9319,363.17,362.8081,362.9415,16298.0
2022-06-07 15:10:00,381.07,381.25,380.77,380.95,26448.0,362.951,363.1224,362.6652,362.8367,26448.0
2022-06-07 15:15:00,380.97,381.28,380.97,381.19,21302.0,362.8557,363.151,362.8557,363.0653,21302.0
2022-06-07 15:20:00,381.2,381.46,381.13,381.31,14494.0,363.0748,363.3224,363.0081,363.1796,14494.0
2022-06-07 15:25:00,381.33,381.44,381.19,381.38,19038.0,363.1986,363.3034,363.0653,363.2462,19038.0
2022-06-07 15:30:00,381.39,381.77,381.25,381.75,30029.0,363.2558,363.6177,363.1224,363.5986,30029.0
2022-06-07 15:35:00,381.75,382.14,381.69,382.14,51764.0,363.5986,363.9701,363.5415,363.9701,51764.0
2022-06-07 15:40:00,382.13,382.22,381.84,382.05,35991.0,363.9606,364.0463,363.6844,363.8844,35991.0
2022-06-07 15:45:00,382.02,382.42,381.98,382.34,28780.0,363.8558,364.2368,363.8177,364.1606,28780.0
2022-06-07 15:50:00,382.27,382.61,382.07,382.48,68504.0,364.0939,364.4178,363.9034,364.2939,68504.0
2022-06-07 15:55:00,382.45,382.57,382.07,382.16,101948.0,364.2654,364.3797,363.9034,363.9892,101948.0
2022-06-08 09:30:00,380.54,380.58,379.33,380.0,119994.0,362.4462,362.4843,361.2937,361.9319,119994.0
2022-06-08 09:35:00,380.01,380.85,379.83,380.77,27360.0,361.9414,362.7414,361.7699,362.6652,27360.0
2022-06-08 09:40:00,380.74,380.76,380.17,380.31,31974.0,362.6367,362.6557,362.0938,362.2271,31974.0
2022-06-08 09:45:00,380.36,382.03,380.29,381.78,63690.0,362.2747,363.8653,362.2081,363.6272,63690.0
2022-06-08 09:50:00,381.78,382.15,381.6,382.09,31219.0,363.6272,363.9796,363.4558,363.9225,31219.0
2022-06-08 09:55:00,382.15,382.23,381.72,381.78,29279.0,363.9796,364.0558,363.5701,363.6272,29279.0
2022-06-08 10:00:00,381.85,381.86,381.07,381.63,39554.0,363.6939,363.7034,362.951,363.4844,39554.0
2022-06-08 10:05:00,381.56,381.88,381.47,381.64,16210.0,363.4177,363.7225,363.332,363.4939,16210.0
2022-06-08 10:10:00,381.5,381.5,380.17,380.17,48824.0,363.3605,363.3605,362.0938,362.0938,48824.0
2022-06-08 10:15:00,380.05,380.77,379.95,380.77,23511.0,361.9795,362.6652,361.8842,362.6652,23511.0
2022-06-08 10:20:00,380.79,381.5,380.79,381.46,47470.0,362.6843,363.3605,362.6843,363.3224,47470.0
2022-06-08 10:25:00,381.46,381.46,380.95,380.95,12236.0,363.3224,363.3224,362.8367,362.8367,12236.0
2022-06-08 10:30:00,380.95,381.68,380.75,381.48,22810.0,362.8367,363.532,362.6462,363.3415,22810.0
2022-06-08 10:35:00,381.55,381.82,381.3,381.4,19837.0,363.4082,363.6653,363.17,363.2653,19837.0
2022-06-08 10:40:00,381.43,381.71,380.53,380.9,19094.0,363.2939,363.5606,362.4367,362.7891,19094.0
2022-06-08 10:45:00,381.05,381.45,380.99,381.12,15525.0,362.9319,363.3129,362.8748,362.9986,15525.0
2022-06-08 10:50:00,381.31,381.43,381.02,381.18,19136.0,363.1796,363.2939,362.9034,363.0558,19136.0
2022-06-08 10:55:00,381.23,381.23,380.45,380.62,20856.0,363.1034,363.1034,362.3605,362.5224,20856.0
2022-06-08 11:00:00,380.74,380.76,380.29,380.48,14756.0,362.6367,362.6557,362.2081,362.389,14756.0
2022-06-08 11:05:00,380.57,380.83,380.54,380.73,12784.0,362.4748,362.7224,362.4462,362.6271,12784.0
2022-06-08 11:10:00,380.76,381.37,380.66,381.35,13814.0,362.6557,363.2367,362.5605,363.2177,13814.0
2022-06-08 11:15:00,381.44,382.03,381.25,381.86,52280.0,363.3034,363.8653,363.1224,363.7034,52280.0
2022-06-08 11:20:00,381.87,381.95,381.5,381.6,10512.0,363.7129,363.7891,363.3605,363.4558,10512.0
2022-06-08 11:25:00,381.56,381.84,381.53,381.74,50047.0,363.4177,363.6844,363.3891,363.5891,50047.0
2022-06-08 11:30:00,381.74,381.97,381.55,381.74,14581.0,363.5891,363.8082,363.4082,363.5891,14581.0
2022-06-08 11:35:00,381.76,381.9,381.68,381.81,12292.0,363.6082,363.7415,363.532,363.6558,12292.0
2022-06-08 11:40:00,381.84,382.12,381.18,381.2,11982.0,363.6844,363.9511,363.0558,363.0748,11982.0
2022-06-08 11:45:00,381.22,381.68,381.21,381.48,17126.0,363.0938,363.532,363.0843,363.3415,17126.0
2022-06-08 11:50:00,381.45,381.73,381.43,381.6,29310.0,363.3129,363.5796,363.2939,363.4558,29310.0
2022-06-08 11:55:00,381.55,381.62,381.29,381.39,23803.0,363.4082,363.4748,363.1605,363.2558,23803.0
2022-06-08 12:00:00,381.31,381.83,381.3,381.56,23660.0,363.1796,363.6748,363.17,363.4177,23660.0
2022-06-08 12:05:00,381.52,381.52,381.09,381.31,13995.0,363.3796,363.3796,362.97,363.1796,13995.0
2022-06-08 12:10:00,381.31,381.51,381.26,381.48,12148.0,363.1796,363.3701,363.1319,363.3415,12148.0
2022-06-08 12:15:00,381.44,381.49,381.13,381.38,28878.0,363.3034,363.351,363.0081,363.2462,28878.0
2022-06-08 12:20:00,381.47,381.49,380.66,380.81,11550.0,363.332,363.351,362.5605,362.7033,11550.0
2022-06-08 12:25:00,380.82,380.83,380.11,380.59,18507.0,362.7129,362.7224,362.0366,362.4938,18507.0
2022-06-08 12:30:00,380.57,380.57,379.72,379.85,31843.0,362.4748,362.4748,361.6652,361.789,31843.0
2022-06-08 12:35:00,379.89,379.92,379.03,379.04,49031.0,361.8271,361.8557,361.008,361.0175,49031.0
2022-06-08 12:40:00,379.03,379.19,378.5,378.5,39466.0,361.008,361.1604,360.5032,360.5032,39466.0
2022-06-08 12:45:00,378.53,379.1,378.35,379.1,41616.0,360.5318,361.0746,360.3603,361.0746,41616.0
2022-06-08 12:50:00,378.98,379.18,378.95,379.07,11602.0,360.9604,361.1508,360.9318,361.0461,11602.0
2022-06-08 12:55:00,379.08,379.42,378.97,379.42,18939.0,361.0556,361.3794,360.9508,361.3794,18939.0
2022-06-08 13:00:00,379.33,379.33,378.64,378.8,27715.0,361.2937,361.2937,360.6365,360.7889,27715.0
2022-06-08 13:05:00,378.71,379.24,378.7,379.21,9618.0,360.7032,361.208,360.6937,361.1794,9618.0
2022-06-08 13:10:00,379.05,379.2,378.69,378.95,17166.0,361.027,361.1699,360.6841,360.9318,17166.0
2022-06-08 13:15:00,378.88,379.29,378.8,379.25,16649.0,360.8651,361.2556,360.7889,361.2175,16649.0
2022-06-08 13:20:00,379.18,379.21,378.88,378.93,20697.0,361.1508,361.1794,360.8651,360.9127,20697.0
2022-06-08 13:25:00,378.95,378.98,378.56,378.56,23264.0,360.9318,360.9604,360.5603,360.5603,23264.0
2022-06-08 13:30:00,378.51,378.59,377.85,378.04,36482.0,360.5127,360.5889,359.8841,360.0651,36482.0
2022-06-08 13:35:00,378.02,378.04,377.52,377.58,24678.0,360.046,360.0651,359.5698,359.6269,24678.0
2022-06-08 13:40:00,377.55,378.38,377.53,378.38,30181.0,359.5983,360.3889,359.5793,360.3889,30181.0
2022-06-08 13:45:00,378.37,378.69,378.19,378.52,17211.0,360.3794,360.6841,360.2079,360.5222,17211.0
2022-06-08 13:50:00,378.66,378.66,378.13,378.48,16195.0,360.6556,360.6556,360.1508,360.4841,16195.0
2022-06-08 13:55:00,378.4,378.69,378.2,378.29,20639.0,360.4079,360.6841,360.2174,360.3032,20639.0
2022-06-08 14:00:00,378.33,378.74,378.25,378.46,20277.0,360.3413,360.7318,360.2651,360.4651,20277.0
2022-06-08 14:05:00,378.52,378.71,378.3,378.49,14898.0,360.5222,360.7032,360.3127,360.4937,14898.0
2022-06-08 14:10:00,378.5,378.65,378.14,378.46,14804.0,360.5032,360.646,360.1603,360.4651,14804.0
2022-06-08 14:15:00,378.48,378.58,377.99,378.18,28353.0,360.4841,360.5794,360.0174,360.1984,28353.0
2022-06-08 14:20:00,378.14,378.42,377.99,378.2,22104.0,360.1603,360.427,360.0174,360.2174,22104.0
2022-06-08 14:25:00,378.21,378.33,377.38,377.82,30679.0,360.227,360.3413,359.4364,359.8555,30679.0
2022-06-08 14:30:00,377.83,378.14,377.59,377.62,29683.0,359.865,360.1603,359.6364,359.665,29683.0
2022-06-08 14:35:00,377.6,377.73,377.29,377.65,28000.0,359.646,359.7698,359.3507,359.6936,28000.0
2022-06-08 14:40:00,377.66,378.35,377.66,378.23,31689.0,359.7031,360.3603,359.7031,360.246,31689.0
2022-06-08 14:45:00,378.22,378.53,378.15,378.32,19160.0,360.2365,360.5318,360.1698,360.3317,19160.0
2022-06-08 14:50:00,378.24,378.38,377.97,378.07,32196.0,360.2555,360.3889,359.9984,360.0936,32196.0
2022-06-08 14:55:00,377.94,378.15,377.89,378.05,16562.0,359.9698,360.1698,359.9222,360.0746,16562.0
2022-06-08 15:00:00,377.93,378.04,377.6,377.81,25581.0,359.9603,360.0651,359.646,359.846,25581.0
2022-06-08 15:05:00,377.83,377.92,377.26,377.69,32144.0,359.865,359.9508,359.3221,359.7317,32144.0
2022-06-08 15:10:00,377.54,378.29,377.48,378.18,23379.0,359.5888,360.3032,359.5317,360.1984,23379.0
2022-06-08 15:15:00,378.2,378.38,378.0,378.3,28188.0,360.2174,360.3889,360.027,360.3127,28188.0
2022-06-08 15:20:00,378.27,378.87,378.27,378.79,22391.0,360.2841,360.8556,360.2841,360.7794,22391.0
2022-06-08 15:25:00,378.83,378.98,378.69,378.77,23963.0,360.8175,360.9604,360.6841,360.7603,23963.0
2022-06-08 15:30:00,378.81,379.12,378.57,379.03,21794.0,360.7984,361.0937,360.5698,361.008,21794.0
2022-06-08 15:35:00,379.02,379.16,378.87,378.94,38275.0,360.9985,361.1318,360.8556,360.9223,38275.0
2022-06-08 15:40:00,378.93,378.96,378.63,378.71,23562.0,360.9127,360.9413,360.627,360.7032,23562.0
2022-06-08 15:45:00,378.74,378.77,377.75,377.83,42327.0,360.7318,360.7603,359.7888,359.865,42327.0
2022-06-08 15:50:00,377.83,378.35,377.64,378.0,49663.0,359.865,360.3603,359.6841,360.027,49663.0
2022-06-08 15:55:00,378.12,378.26,377.78,378.08,147580.0,360.1412,360.2746,359.8174,360.1031,147580.0
2022-06-09 09:30:00,376.24,377.56,375.77,377.27,105173.0,358.3506,359.6079,357.903,359.3317,105173.0
2022-06-09 09:35:00,377.34,377.56,376.26,376.26,32900.0,359.3983,359.6079,358.3697,358.3697,32900.0
2022-06-09 09:40:00,376.23,376.5,375.45,375.96,47947.0,358.3411,358.5983,357.5982,358.0839,47947.0
2022-06-09 09:45:00,375.88,377.16,375.53,376.72,39510.0,358.0078,359.2269,357.6744,358.8078,39510.0
2022-06-09 09:50:00,376.67,378.41,376.67,378.09,51392.0,358.7602,360.4175,358.7602,360.1127,51392.0
2022-06-09 09:55:00,378.07,378.4,377.86,378.38,22840.0,360.0936,360.4079,359.8936,360.3889,22840.0
2022-06-09 10:00:00,378.44,378.44,377.73,377.74,14610.0,360.446,360.446,359.7698,359.7793,14610.0
2022-06-09 10:05:00,377.69,377.71,376.66,376.69,38819.0,359.7317,359.7507,358.7507,358.7792,38819.0
2022-06-09 10:10:00,376.64,376.77,376.0,376.61,31358.0,358.7316,358.8554,358.122,358.703,31358.0
2022-06-09 10:15:00,376.65,377.74,376.49,377.1,34406.0,358.7411,359.7793,358.5887,359.1697,34406.0
2022-06-09 10:20:00,377.25,377.43,376.96,377.18,18857.0,359.3126,359.4841,359.0364,359.2459,18857.0
2022-06-09 10:25:00,377.26,377.53,377.06,377.53,18242.0,359.3221,359.5793,359.1316,359.5793,18242.0
2022-06-09 10:30:00,377.68,378.11,377.12,377.35,25855.0,359.7222,360.1317,359.1888,359.4079,25855.0
2022-06-09 10:35:00,377.34,377.87,377.29,377.82,15266.0,359.3983,359.9031,359.3507,359.8555,15266.0
2022-06-09 10:40:00,377.81,377.81,376.7,377.0,21789.0,359.846,359.846,358.7888,359.0745,21789.0
2022-06-09 10:45:00,377.02,377.02,376.51,376.74,26761.0,359.0935,359.0935,358.6078,358.8269,26761.0
2022-06-09 10:50:00,376.62,376.62,375.81,375.88,13392.0,358.7126,358.7126,357.9411,358.0078,13392.0
2022-06-09 10:55:00,375.8,376.47,375.65,376.42,15118.0,357.9316,358.5697,357.7887,358.5221,15118.0
2022-06-09 11:00:00,376.28,376.39,375.43,375.53,26191.0,358.3887,358.4935,357.5791,357.6744,26191.0
2022-06-09 11:05:00,375.48,375.76,375.15,375.7,17259.0,357.6268,357.8935,357.3125,357.8363,17259.0
2022-06-09 11:10:00,375.68,376.12,375.59,375.91,21103.0,357.8173,358.2363,357.7315,358.0363,21103.0
2022-06-09 11:15:00,375.89,376.12,375.74,375.88,11806.0,358.0173,358.2363,357.8744,358.0078,11806.0
2022-06-09 11:20:00,375.95,376.43,375.93,376.25,13124.0,358.0744,358.5316,358.0554,358.3602,13124.0
2022-06-09 11:25:00,376.26,376.35,375.74,375.86,10857.0,358.3697,358.4554,357.8744,357.9887,10857.0
2022-06-09 11:30:00,375.83,376.14,375.57,375.81,15044.0,357.9601,358.2554,357.7125,357.9411,15044.0
2022-06-09 11:35:00,375.87,376.24,375.87,376.1,5620.0,357.9982,358.3506,357.9982,358.2173,5620.0
2022-06-09 11:40:00,376.27,377.17,376.22,376.82,22836.0,358.3792,359.2364,358.3316,358.9031,22836.0
2022-06-09 11:45:00,376.76,376.96,375.78,375.86,26662.0,358.8459,359.0364,357.9125,357.9887,26662.0
2022-06-09 11:50:00,375.88,376.03,375.47,376.0,20207.0,358.0078,358.1506,357.6172,358.122,20207.0
2022-06-09 11:55:00,376.15,376.43,375.97,376.43,6793.0,358.2649,358.5316,358.0935,358.5316,6793.0
2022-06-09 12:00:00,376.34,376.63,376.16,376.28,16610.0,358.4459,358.7221,358.2744,358.3887,16610.0
2022-06-09 12:05:00,376.09,376.2,375.74,375.92,11026.0,358.2078,358.3125,357.8744,358.0459,11026.0
2022-06-09 12:10:00,375.88,375.91,375.35,375.67,14775.0,358.0078,358.0363,357.503,357.8077,14775.0
2022-06-09 12:15:00,375.57,375.74,375.45,375.71,10850.0,357.7125,357.8744,357.5982,357.8458,10850.0
2022-06-09 12:20:00,375.83,376.14,375.7,375.95,16268.0,357.9601,358.2554,357.8363,358.0744,16268.0
2022-06-09 12:25:00,375.92,376.58,375.88,376.39,19539.0,358.0459,358.6745,358.0078,358.4935,19539.0
2022-06-09 12:30:00,376.46,376.63,376.18,376.5,10334.0,358.5602,358.7221,358.2935,358.5983,10334.0
2022-06-09 12:35:00,376.45,376.74,376.44,376.55,13007.0,358.5507,358.8269,358.5411,358.6459,13007.0
2022-06-09 12:40:00,376.62,377.07,376.48,376.91,21884.0,358.7126,359.1412,358.5792,358.9888,21884.0
2022-06-09 12:45:00,376.9,376.9,376.57,376.69,10038.0,358.9793,358.9793,358.6649,358.7792,10038.0
2022-06-09 12:50:00,376.71,377.03,376.42,376.42,12199.0,358.7983,359.1031,358.5221,358.5221,12199.0
2022-06-09 12:55:00,376.44,377.36,376.25,377.18,19272.0,358.5411,359.4174,358.3602,359.2459,19272.0
2022-06-09 13:00:00,377.21,377.5,377.09,377.23,17706.0,359.2745,359.5507,359.1602,359.2936,17706.0
2022-06-09 13:05:00,377.38,377.72,377.27,377.33,8514.0,359.4364,359.7603,359.3317,359.3888,8514.0
2022-06-09 13:10:00,377.26,377.57,377.16,377.3,10588.0,359.3221,359.6174,359.2269,359.3602,10588.0
2022-06-09 13:15:00,377.28,377.38,377.01,377.21,9800.0,359.3412,359.4364,359.084,359.2745,9800.0
2022-06-09 13:20:00,377.22,377.24,376.59,376.61,8653.0,359.284,359.3031,358.684,358.703,8653.0
2022-06-09 13:25:00,376.58,376.66,376.1,376.23,11335.0,358.6745,358.7507,358.2173,358.3411,11335.0
2022-06-09 13:30:00,376.25,376.25,375.67,375.93,24024.0,358.3602,358.3602,357.8077,358.0554,24024.0
2022-06-09 13:35:00,375.81,375.96,375.5,375.84,12103.0,357.9411,358.0839,357.6458,357.9697,12103.0
2022-06-09 13:40:00,375.74,375.84,375.34,375.36,15334.0,357.8744,357.9697,357.4934,357.5125,15334.0
2022-06-09 13:45:00,375.41,375.81,375.33,375.73,15496.0,357.5601,357.9411,357.4839,357.8649,15496.0
2022-06-09 13:50:00,375.87,375.98,375.78,375.83,10094.0,357.9982,358.103,357.9125,357.9601,10094.0
2022-06-09 13:55:00,375.83,376.4,375.8,376.4,20835.0,357.9601,358.503,357.9316,358.503,20835.0
2022-06-09 14:00:00,376.38,376.38,375.62,375.72,20588.0,358.484,358.484,357.7601,357.8554,20588.0
2022-06-09 14:05:00,375.68,375.92,375.51,375.75,9863.0,357.8173,358.0459,357.6553,357.8839,9863.0
2022-06-09 14:10:00,375.75,375.86,375.36,375.81,15503.0,357.8839,357.9887,357.5125,357.9411,15503.0
2022-06-09 14:15:00,375.67,375.82,375.54,375.64,17094.0,357.8077,357.9506,357.6839,357.7792,17094.0
2022-06-09 14:20:00,375.68,375.84,375.02,375.12,17697.0,357.8173,357.9697,357.1886,357.2839,17697.0
2022-06-09 14:25:00,375.11,375.58,374.98,375.44,24930.0,357.2744,357.722,357.1505,357.5887,24930.0
2022-06-09 14:30:00,375.26,375.28,374.73,374.74,32490.0,357.4172,357.4363,356.9124,356.922,32490.0
2022-06-09 14:35:00,374.77,374.92,374.5,374.61,26640.0,356.9505,357.0934,356.6934,356.7981,26640.0
2022-06-09 14:40:00,374.59,374.67,374.29,374.43,19463.0,356.7791,356.8553,356.4934,356.6267,19463.0
2022-06-09 14:45:00,374.4,374.84,374.4,374.6,10442.0,356.5981,357.0172,356.5981,356.7886,10442.0
2022-06-09 14:50:00,374.61,374.76,374.33,374.54,24566.0,356.7981,356.941,356.5315,356.7315,24566.0
2022-06-09 14:55:00,374.36,374.63,373.75,373.79,44337.0,356.56,356.8172,355.979,356.0171,44337.0
2022-06-09 15:00:00,373.75,373.84,372.95,372.97,57292.0,355.979,356.0648,355.2171,355.2361,57292.0
2022-06-09 15:05:00,372.87,373.05,372.5,372.71,41928.0,355.1409,355.3123,354.7885,354.9885,41928.0
2022-06-09 15:10:00,372.65,372.85,372.45,372.47,34433.0,354.9313,355.1218,354.7408,354.7599,34433.0
2022-06-09 15:15:00,372.41,372.96,372.39,372.72,28377.0,354.7027,355.2266,354.6837,354.998,28377.0
2022-06-09 15:20:00,372.74,373.03,372.44,372.83,21890.0,355.0171,355.2933,354.7313,355.1028,21890.0
2022-06-09 15:25:00,372.74,372.75,371.81,371.81,51612.0,355.0171,355.0266,354.1313,354.1313,51612.0
2022-06-09 15:30:00,371.83,371.96,371.48,371.48,39650.0,354.1503,354.2741,353.817,353.817,39650.0
2022-06-09 15:35:00,371.47,371.91,371.45,371.68,33328.0,353.8074,354.2265,353.7884,354.0075,33328.0
2022-06-09 15:40:00,371.58,371.59,370.83,370.93,59081.0,353.9122,353.9217,353.1979,353.2931,59081.0
2022-06-09 15:45:00,370.86,370.95,369.99,370.35,113416.0,353.2264,353.3122,352.3978,352.7407,113416.0
2022-06-09 15:50:00,370.25,370.66,369.85,370.31,62701.0,352.6454,353.036,352.2645,352.7026,62701.0
2022-06-09 15:55:00,370.34,370.55,369.02,369.06,128175.0,352.7312,352.9312,351.4739,351.512,128175.0
2022-06-10 09:30:00,363.03,363.69,361.43,361.63,203307.0,345.7687,346.3974,344.2448,344.4353,203307.0
2022-06-10 09:35:00,361.63,362.46,361.29,362.02,72556.0,344.4353,345.2258,344.1115,344.8068,72556.0
2022-06-10 09:40:00,361.98,362.89,361.92,362.84,74073.0,344.7687,345.6354,344.7115,345.5878,74073.0
2022-06-10 09:45:00,362.95,363.2,362.13,362.29,76296.0,345.6925,345.9307,344.9115,345.0639,76296.0
2022-06-10 09:50:00,362.28,362.66,361.39,361.52,35468.0,345.0544,345.4163,344.2067,344.3305,35468.0
2022-06-10 09:55:00,361.55,361.88,361.19,361.62,46151.0,344.3591,344.6734,344.0162,344.4258,46151.0
2022-06-10 10:00:00,361.57,361.57,359.59,359.88,130524.0,344.3782,344.3782,342.4923,342.7685,130524.0
2022-06-10 10:05:00,359.83,360.34,359.44,359.52,132351.0,342.7209,343.2066,342.3494,342.4256,132351.0
2022-06-10 10:10:00,359.5,359.73,359.06,359.6,58872.0,342.4066,342.6256,341.9875,342.5018,58872.0
2022-06-10 10:15:00,359.49,359.69,359.1,359.29,151012.0,342.3971,342.5876,342.0256,342.2066,151012.0
2022-06-10 10:20:00,359.27,359.42,358.66,358.78,115856.0,342.1875,342.3304,341.6065,341.7208,115856.0
2022-06-10 10:25:00,358.79,359.48,358.63,358.78,112865.0,341.7303,342.3875,341.578,341.7208,112865.0
2022-06-10 10:30:00,358.74,359.63,358.68,359.53,35781.0,341.6827,342.5304,341.6256,342.4352,35781.0
2022-06-10 10:35:00,359.5,360.22,359.5,360.18,32171.0,342.4066,343.0924,342.4066,343.0543,32171.0
2022-06-10 10:40:00,360.1,360.53,359.65,360.38,37102.0,342.9781,343.3876,342.5495,343.2447,37102.0
2022-06-10 10:45:00,360.35,360.5,359.89,360.17,33394.0,343.2162,343.359,342.778,343.0447,33394.0
2022-06-10 10:50:00,360.12,360.73,360.09,360.32,37552.0,342.9971,343.5781,342.9685,343.1876,37552.0
2022-06-10 10:55:00,360.4,360.46,359.23,359.24,42312.0,343.2638,343.3209,342.1494,342.1589,42312.0
2022-06-10 11:00:00,359.19,359.47,359.01,359.28,39553.0,342.1113,342.378,341.9399,342.197,39553.0
2022-06-10 11:05:00,359.24,359.3,358.85,359.21,47842.0,342.1589,342.2161,341.7875,342.1304,47842.0
2022-06-10 11:10:00,359.2,359.59,358.95,359.15,117386.0,342.1208,342.4923,341.8827,342.0732,117386.0
2022-06-10 11:15:00,359.12,359.69,358.92,359.65,561656.0,342.0447,342.5876,341.8542,342.5495,561656.0
2022-06-10 11:20:00,359.64,359.92,359.1,359.11,30320.0,342.5399,342.8066,342.0256,342.0351,30320.0
2022-06-10 11:25:00,359.04,359.18,358.63,358.85,36428.0,341.9685,342.1018,341.578,341.7875,36428.0
2022-06-10 11:30:00,358.84,359.0,358.48,358.78,50941.0,341.778,341.9304,341.4351,341.7208,50941.0
2022-06-10 11:35:00,358.84,358.84,358.41,358.44,28689.0,341.778,341.778,341.3684,341.397,28689.0
2022-06-10 11:40:00,358.41,359.13,358.35,359.08,193512.0,341.3684,342.0542,341.3113,342.0066,193512.0
2022-06-10 11:45:00,359.0,359.37,358.51,358.52,129718.0,341.9304,342.2828,341.4637,341.4732,129718.0
2022-06-10 11:50:00,358.51,358.93,358.41,358.65,60602.0,341.4637,341.8637,341.3684,341.597,60602.0
2022-06-10 11:55:00,358.7,359.62,358.55,359.43,106911.0,341.6446,342.5209,341.5018,342.3399,106911.0
2022-06-10 12:00:00,359.4,359.79,359.27,359.57,25987.0,342.3113,342.6828,342.1875,342.4733,25987.0
2022-06-10 12:05:00,359.51,360.2,359.51,360.01,30429.0,342.4161,343.0733,342.4161,342.8923,30429.0
2022-06-10 12:10:00,360.0,360.0,359.18,359.22,32927.0,342.8828,342.8828,342.1018,342.1399,32927.0
2022-06-10 12:15:00,359.21,359.25,358.78,358.93,32964.0,342.1304,342.1685,341.7208,341.8637,32964.0
2022-06-10 12:20:00,359.08,359.44,358.95,358.99,32303.0,342.0066,342.3494,341.8827,341.9208,32303.0
2022-06-10 12:25:00,358.91,359.34,358.77,359.34,17509.0,341.8446,342.2542,341.7113,342.2542,17509.0
2022-06-10 12:30:00,359.33,359.57,358.97,359.1,34408.0,342.2447,342.4733,341.9018,342.0256,34408.0
2022-06-10 12:35:00,359.08,359.47,358.98,359.37,44611.0,342.0066,342.378,341.9113,342.2828,44611.0
2022-06-10 12:40:00,359.37,359.8,359.2,359.49,67263.0,342.2828,342.6923,342.1208,342.3971,67263.0
2022-06-10 12:45:00,359.5,359.63,359.04,359.06,44888.0,342.4066,342.5304,341.9685,341.9875,44888.0
2022-06-10 12:50:00,359.16,359.16,358.65,358.73,65720.0,342.0828,342.0828,341.597,341.6732,65720.0
2022-06-10 12:55:00,358.63,359.03,358.47,358.96,50753.0,341.578,341.9589,341.4256,341.8923,50753.0
2022-06-10 13:00:00,358.96,359.11,358.48,358.73,63100.0,341.8923,342.0351,341.4351,341.6732,63100.0
2022-06-10 13:05:00,358.73,358.88,358.4,358.87,58938.0,341.6732,341.8161,341.3589,341.8065,58938.0
2022-06-10 13:10:00,358.87,359.0,358.39,358.6,81698.0,341.8065,341.9304,341.3494,341.5494,81698.0
2022-06-10 13:15:00,358.55,359.28,358.47,359.28,84005.0,341.5018,342.197,341.4256,342.197,84005.0
2022-06-10 13:20:00,359.27,359.46,359.06,359.31,55181.0,342.1875,342.3685,341.9875,342.2256,55181.0
2022-06-10 13:25:00,359.3,359.87,359.25,359.84,39424.0,342.2161,342.759,342.1685,342.7304,39424.0
2022-06-10 13:30:00,359.86,359.86,358.97,359.3,85364.0,342.7495,342.7495,341.9018,342.2161,85364.0
2022-06-10 13:35:00,359.31,360.1,359.31,360.1,62201.0,342.2256,342.9781,342.2256,342.9781,62201.0
2022-06-10 13:40:00,360.13,360.15,359.69,359.91,56901.0,343.0066,343.0257,342.5876,342.7971,56901.0
2022-06-10 13:45:00,359.93,360.7,359.75,360.65,53258.0,342.8161,343.5495,342.6447,343.5019,53258.0
2022-06-10 13:50:00,360.69,361.03,360.16,360.17,40744.0,343.54,343.8638,343.0352,343.0447,40744.0
2022-06-10 13:55:00,360.04,360.05,359.62,359.93,35530.0,342.9209,342.9304,342.5209,342.8161,35530.0
2022-06-10 14:00:00,359.96,360.0,359.28,359.36,56112.0,342.8447,342.8828,342.197,342.2732,56112.0
2022-06-10 14:05:00,359.32,359.9,359.25,359.75,31583.0,342.2351,342.7876,342.1685,342.6447,31583.0
2022-06-10 14:10:00,359.77,359.94,359.55,359.59,46650.0,342.6637,342.8257,342.4542,342.4923,46650.0
2022-06-10 14:15:00,359.62,360.48,359.45,360.34,18844.0,342.5209,343.34,342.359,343.2066,18844.0
2022-06-10 14:20:00,360.45,360.88,360.42,360.7,23567.0,343.3114,343.721,343.2828,343.5495,23567.0
2022-06-10 14:25:00,360.78,360.81,359.8,360.13,55190.0,343.6257,343.6543,342.6923,343.0066,55190.0
2022-06-10 14:30:00,360.14,360.77,360.14,360.6,20810.0,343.0162,343.6162,343.0162,343.4543,20810.0
2022-06-10 14:35:00,360.58,360.58,360.11,360.2,33016.0,343.4352,343.4352,342.9876,343.0733,33016.0
2022-06-10 14:40:00,360.18,360.18,359.67,359.97,28732.0,343.0543,343.0543,342.5685,342.8542,28732.0
2022-06-10 14:45:00,359.97,360.8,359.96,360.79,41618.0,342.8542,343.6448,342.8447,343.6352,41618.0
2022-06-10 14:50:00,360.79,360.87,360.47,360.87,22179.0,343.6352,343.7114,343.3305,343.7114,22179.0
2022-06-10 14:55:00,360.94,361.61,360.82,361.4,45714.0,343.7781,344.4163,343.6638,344.2162,45714.0
2022-06-10 15:00:00,361.3,361.65,360.38,360.48,146499.0,344.121,344.4544,343.2447,343.34,146499.0
2022-06-10 15:05:00,360.4,360.53,359.98,360.33,48569.0,343.2638,343.3876,342.8638,343.1971,48569.0
2022-06-10 15:10:00,360.33,361.04,360.3,360.88,87891.0,343.1971,343.8734,343.1685,343.721,87891.0
2022-06-10 15:15:00,360.85,361.5,360.81,361.4,49338.0,343.6924,344.3115,343.6543,344.2162,49338.0
2022-06-10 15:20:00,361.45,361.48,360.38,361.32,68780.0,344.2639,344.2924,343.2447,344.14,68780.0
2022-06-10 15:25:00,361.38,362.31,361.36,361.58,68980.0,344.1972,345.083,344.1781,344.3877,68980.0
2022-06-10 15:30:00,361.58,361.6,360.89,360.99,55633.0,344.3877,344.4067,343.7305,343.8257,55633.0
2022-06-10 15:35:00,360.97,361.84,360.78,361.3,57914.0,343.8067,344.6353,343.6257,344.121,57914.0
2022-06-10 15:40:00,361.26,361.55,360.12,360.39,57207.0,344.0829,344.3591,342.9971,343.2543,57207.0
2022-06-10 15:45:00,360.35,360.43,359.29,359.37,137281.0,343.2162,343.2924,342.2066,342.2828,137281.0
2022-06-10 15:50:00,359.35,360.02,359.07,359.5,120260.0,342.2637,342.9019,341.997,342.4066,120260.0
2022-06-10 15:55:00,359.51,359.73,358.23,358.23,366051.0,342.4161,342.6256,341.197,341.197,366051.0
2022-06-13 09:30:00,349.11,350.84,349.06,350.43,450233.0,332.5106,334.1583,332.463,333.7678,450233.0
2022-06-13 09:35:00,350.38,350.83,349.5,349.5,135318.0,333.7202,334.1488,332.8821,332.8821,135318.0
2022-06-13 09:40:00,349.44,349.73,348.5,349.59,135432.0,332.8249,333.1011,331.9296,332.9678,135432.0
2022-06-13 09:45:00,349.48,350.47,349.03,349.07,187833.0,332.863,333.8059,332.4344,332.4725,187833.0
2022-06-13 09:50:00,349.17,349.66,348.85,349.13,69591.0,332.5678,333.0345,332.263,332.5297,69591.0
2022-06-13 09:55:00,349.11,349.63,348.93,349.03,72923.0,332.5106,333.0059,332.3392,332.4344,72923.0
2022-06-13 10:00:00,349.02,349.86,348.56,348.84,61340.0,332.4249,333.2249,331.9868,332.2534,61340.0
2022-06-13 10:05:00,348.82,349.67,348.65,348.87,46975.0,332.2344,333.044,332.0725,332.282,46975.0
2022-06-13 10:10:00,348.86,349.15,347.77,347.83,86930.0,332.2725,332.5487,331.2343,331.2915,86930.0
2022-06-13 10:15:00,347.79,347.8,346.72,346.95,80694.0,331.2534,331.2629,330.2342,330.4533,80694.0
2022-06-13 10:20:00,346.82,347.37,346.5,346.5,64531.0,330.3295,330.8533,330.0247,330.0247,64531.0
2022-06-13 10:25:00,346.57,346.83,346.41,346.66,52091.0,330.0914,330.339,329.939,330.1771,52091.0
2022-06-13 10:30:00,346.63,347.04,346.33,347.03,96323.0,330.1485,330.539,329.8628,330.5295,96323.0
2022-06-13 10:35:00,346.86,347.4,346.85,346.91,67064.0,330.3676,330.8819,330.3581,330.4152,67064.0
2022-06-13 10:40:00,346.88,346.88,345.63,345.85,76523.0,330.3866,330.3866,329.1961,329.4056,76523.0
2022-06-13 10:45:00,345.79,345.88,345.26,345.36,66255.0,329.3485,329.4342,328.8437,328.9389,66255.0
2022-06-13 10:50:00,345.39,345.87,345.08,345.77,129286.0,328.9675,329.4247,328.6722,329.3294,129286.0
2022-06-13 10:55:00,345.75,346.1,345.53,345.67,414441.0,329.3104,329.6437,329.1008,329.2342,414441.0
2022-06-13 11:00:00,345.64,345.76,344.8,344.95,221782.0,329.2056,329.3199,328.4055,328.5484,221782.0
2022-06-13 11:05:00,345.0,345.09,344.71,344.86,206988.0,328.596,328.6817,328.3198,328.4627,206988.0
2022-06-13 11:10:00,344.84,345.57,344.58,345.46,74971.0,328.4436,329.1389,328.196,329.0342,74971.0
2022-06-13 11:15:00,345.44,346.74,345.42,346.69,130755.0,329.0151,330.2533,328.9961,330.2057,130755.0
2022-06-13 11:20:00,346.68,347.62,346.5,347.59,91602.0,330.1961,331.0915,330.0247,331.0629,91602.0
2022-06-13 11:25:00,347.6,347.74,346.69,346.81,89636.0,331.0724,331.2057,330.2057,330.32,89636.0
2022-06-13 11:30:00,346.79,347.19,346.2,346.9,66921.0,330.3009,330.6819,329.739,330.4057,66921.0
2022-06-13 11:35:00,347.0,347.98,347.0,347.93,46470.0,330.5009,331.4343,330.5009,331.3867,46470.0
2022-06-13 11:40:00,347.98,348.56,347.59,348.24,50253.0,331.4343,331.9868,331.0629,331.682,50253.0
2022-06-13 11:45:00,348.28,348.28,347.37,347.9,54756.0,331.7201,331.7201,330.8533,331.3581,54756.0
2022-06-13 11:50:00,347.88,348.24,346.99,347.01,68666.0,331.3391,331.682,330.4914,330.5105,68666.0
2022-06-13 11:55:00,347.06,347.77,346.99,347.67,49198.0,330.5581,331.2343,330.4914,331.1391,49198.0
2022-06-13 12:00:00,347.63,348.36,347.29,347.68,79237.0,331.101,331.7963,330.7771,331.1486,79237.0
2022-06-13 12:05:00,347.59,348.58,347.26,347.88,64369.0,331.0629,332.0058,330.7486,331.3391,64369.0
2022-06-13 12:10:00,347.8,348.9,347.62,348.28,39866.0,331.2629,332.3106,331.0915,331.7201,39866.0
2022-06-13 12:15:00,348.3,348.76,347.8,348.18,70676.0,331.7391,332.1772,331.2629,331.6248,70676.0
2022-06-13 12:20:00,348.29,348.84,347.96,348.2,100586.0,331.7296,332.2534,331.4153,331.6439,100586.0
2022-06-13 12:25:00,348.25,348.81,348.13,348.4,29392.0,331.6915,332.2249,331.5772,331.8344,29392.0
2022-06-13 12:30:00,348.31,349.7,348.0,349.47,68466.0,331.7486,333.0726,331.4534,332.8535,68466.0
2022-06-13 12:35:00,349.41,350.48,349.37,350.1,55042.0,332.7963,333.8155,332.7582,333.4535,55042.0
2022-06-13 12:40:00,350.16,350.19,348.74,348.78,40438.0,333.5107,333.5393,332.1582,332.1963,40438.0
2022-06-13 12:45:00,348.84,349.05,348.52,348.6,37665.0,332.2534,332.4535,331.9487,332.0249,37665.0
2022-06-13 12:50:00,348.62,348.97,348.02,348.14,36614.0,332.0439,332.3773,331.4724,331.5867,36614.0
2022-06-13 12:55:00,348.07,348.28,347.48,347.52,50148.0,331.5201,331.7201,330.9581,330.9962,50148.0
2022-06-13 13:00:00,347.58,347.58,347.0,347.07,282971.0,331.0534,331.0534,330.5009,330.5676,282971.0
2022-06-13 13:05:00,347.03,347.32,346.79,347.28,26404.0,330.5295,330.8057,330.3009,330.7676,26404.0
2022-06-13 13:10:00,347.29,347.31,346.89,347.31,36600.0,330.7771,330.7962,330.3962,330.7962,36600.0
2022-06-13 13:15:00,347.23,347.4,347.06,347.24,37134.0,330.72,330.8819,330.5581,330.7295,37134.0
2022-06-13 13:20:00,347.12,347.27,346.79,347.01,26240.0,330.6152,330.7581,330.3009,330.5105,26240.0
2022-06-13 13:25:00,347.06,347.23,346.5,346.93,57461.0,330.5581,330.72,330.0247,330.4343,57461.0
2022-06-13 13:30:00,346.89,347.2,346.46,346.48,31030.0,330.3962,330.6914,329.9866,330.0057,31030.0
2022-06-13 13:35:00,346.44,347.26,346.39,347.21,26319.0,329.9676,330.7486,329.9199,330.7009,26319.0
2022-06-13 13:40:00,347.3,348.38,347.21,348.38,43086.0,330.7867,331.8153,330.7009,331.8153,43086.0
2022-06-13 13:45:00,348.4,349.0,348.21,349.0,34913.0,331.8344,332.4058,331.6534,332.4058,34913.0
2022-06-13 13:50:00,348.99,349.21,348.12,348.28,89034.0,332.3963,332.6059,331.5677,331.7201,89034.0
2022-06-13 13:55:00,348.52,348.86,348.36,348.61,30722.0,331.9487,332.2725,331.7963,332.0344,30722.0
2022-06-13 14:00:00,348.6,348.6,347.73,347.83,33409.0,332.0249,332.0249,331.1962,331.2915,33409.0
2022-06-13 14:05:00,347.83,347.92,347.17,347.21,35872.0,331.2915,331.3772,330.6628,330.7009,35872.0
2022-06-13 14:10:00,347.14,347.35,346.67,346.71,39758.0,330.6343,330.8343,330.1866,330.2247,39758.0
2022-06-13 14:15:00,346.67,347.3,346.67,347.24,52524.0,330.1866,330.7867,330.1866,330.7295,52524.0
2022-06-13 14:20:00,347.24,347.61,347.09,347.11,28890.0,330.7295,331.0819,330.5867,330.6057,28890.0
2022-06-13 14:25:00,347.09,347.51,347.05,347.13,46012.0,330.5867,330.9867,330.5486,330.6248,46012.0
2022-06-13 14:30:00,347.1,347.23,346.2,346.95,69327.0,330.5962,330.72,329.739,330.4533,69327.0
2022-06-13 14:35:00,346.99,348.1,346.89,347.73,51354.0,330.4914,331.5486,330.3962,331.1962,51354.0
2022-06-13 14:40:00,347.74,348.31,347.45,347.81,49984.0,331.2057,331.7486,330.9295,331.2724,49984.0
2022-06-13 14:45:00,347.85,348.16,347.35,347.61,40361.0,331.3105,331.6058,330.8343,331.0819,40361.0
2022-06-13 14:50:00,347.58,347.62,346.97,347.17,55703.0,331.0534,331.0915,330.4724,330.6628,55703.0
2022-06-13 14:55:00,347.05,347.05,346.26,346.39,39745.0,330.5486,330.5486,329.7961,329.9199,39745.0
2022-06-13 15:00:00,346.4,346.92,345.95,346.6,52633.0,329.9295,330.4247,329.5009,330.12,52633.0
2022-06-13 15:05:00,346.76,346.85,345.9,346.06,48953.0,330.2723,330.3581,329.4532,329.6056,48953.0
2022-06-13 15:10:00,346.02,346.07,345.46,345.6,45641.0,329.5675,329.6152,329.0342,329.1675,45641.0
2022-06-13 15:15:00,345.58,347.48,345.06,346.0,171940.0,329.1485,330.9581,328.6532,329.5485,171940.0
2022-06-13 15:20:00,345.84,346.38,345.25,345.31,137106.0,329.3961,329.9104,328.8341,328.8913,137106.0
2022-06-13 15:25:00,345.27,345.55,344.65,344.7,253780.0,328.8532,329.1199,328.2627,328.3103,253780.0
2022-06-13 15:30:00,344.67,344.87,343.95,344.4,257479.0,328.2817,328.4722,327.596,328.0246,257479.0
2022-06-13 15:35:00,344.38,345.3,344.06,344.14,196694.0,328.0055,328.8818,327.7007,327.7769,196694.0
2022-06-13 15:40:00,344.18,344.27,343.62,343.78,133136.0,327.815,327.9007,327.2816,327.434,133136.0
2022-06-13 15:45:00,343.75,344.6,343.7,344.1,198743.0,327.4055,328.215,327.3578,327.7388,198743.0
2022-06-13 15:50:00,344.17,344.42,343.06,344.36,308731.0,327.8055,328.0436,326.7483,327.9865,308731.0
2022-06-13 15:55:00,344.3,345.03,344.14,344.62,409496.0,327.9293,328.6246,327.7769,328.2341,409496.0
2022-06-14 09:30:00,346.35,346.55,345.4,346.14,225265.0,329.8818,330.0723,328.977,329.6818,225265.0
2022-06-14 09:35:00,346.24,346.39,345.64,345.75,61796.0,329.7771,329.9199,329.2056,329.3104,61796.0
2022-06-14 09:40:00,345.61,345.67,344.17,344.18,105140.0,329.177,329.2342,327.8055,327.815,105140.0
2022-06-14 09:45:00,344.21,345.8,344.19,345.21,60989.0,327.8436,329.358,327.8245,328.796,60989.0
2022-06-14 09:50:00,345.24,346.25,344.48,346.24,53715.0,328.8246,329.7866,328.1008,329.7771,53715.0
2022-06-14 09:55:00,346.22,347.0,346.13,346.85,54297.0,329.758,330.5009,329.6723,330.3581,54297.0
2022-06-14 10:00:00,346.86,347.32,346.25,346.31,72298.0,330.3676,330.8057,329.7866,329.8437,72298.0
2022-06-14 10:05:00,346.28,346.64,345.5,345.71,51133.0,329.8152,330.158,329.0723,329.2723,51133.0
2022-06-14 10:10:00,345.5,345.89,344.8,345.04,35976.0,329.0723,329.4437,328.4055,328.6341,35976.0
2022-06-14 10:15:00,344.82,345.17,344.58,344.65,39147.0,328.4246,328.7579,328.196,328.2627,39147.0
2022-06-14 10:20:00,344.57,344.86,343.88,344.58,83887.0,328.1865,328.4627,327.5293,328.196,83887.0
2022-06-14 10:25:00,344.48,344.78,343.76,343.82,38610.0,328.1008,328.3865,327.415,327.4721,38610.0
2022-06-14 10:30:00,343.83,344.5,343.46,344.19,40144.0,327.4817,328.1198,327.1293,327.8245,40144.0
2022-06-14 10:35:00,344.16,344.46,343.71,343.92,37944.0,327.796,328.0817,327.3674,327.5674,37944.0
2022-06-14 10:40:00,343.78,344.0,342.9,343.39,59258.0,327.434,327.6436,326.5959,327.0626,59258.0
2022-06-14 10:45:00,343.43,345.06,343.28,345.06,49049.0,327.1007,328.6532,326.9578,328.6532,49049.0
2022-06-14 10:50:00,344.91,345.65,344.77,344.85,40260.0,328.5103,329.2151,328.377,328.4532,40260.0
2022-06-14 10:55:00,344.81,345.34,344.68,344.78,32032.0,328.4151,328.9199,328.2912,328.3865,32032.0
2022-06-14 11:00:00,344.77,345.5,344.67,345.07,31927.0,328.377,329.0723,328.2817,328.6627,31927.0
2022-06-14 11:05:00,344.99,344.99,343.81,343.89,65182.0,328.5865,328.5865,327.4626,327.5388,65182.0
2022-06-14 11:10:00,343.89,343.89,343.4,343.64,23835.0,327.5388,327.5388,327.0721,327.3007,23835.0
2022-06-14 11:15:00,343.59,343.8,343.13,343.62,34231.0,327.2531,327.4531,326.8149,327.2816,34231.0
2022-06-14 11:20:00,343.58,344.07,342.92,344.06,45747.0,327.2435,327.7102,326.6149,327.7007,45747.0
2022-06-14 11:25:00,344.06,344.51,343.72,343.82,79560.0,327.7007,328.1293,327.3769,327.4721,79560.0
2022-06-14 11:30:00,343.76,344.36,343.22,344.29,78930.0,327.415,327.9865,326.9007,327.9198,78930.0
2022-06-14 11:35:00,344.31,344.87,343.93,344.09,164866.0,327.9388,328.4722,327.5769,327.7293,164866.0
2022-06-14 11:40:00,344.14,344.75,343.9,344.66,35153.0,327.7769,328.3579,327.5483,328.2722,35153.0
2022-06-14 11:45:00,344.67,344.88,343.95,344.05,32195.0,328.2817,328.4817,327.596,327.6912,32195.0
2022-06-14 11:50:00,344.08,344.42,343.67,344.25,30499.0,327.7198,328.0436,327.3293,327.8817,30499.0
2022-06-14 11:55:00,344.28,344.91,344.27,344.59,52304.0,327.9103,328.5103,327.9007,328.2055,52304.0
2022-06-14 12:00:00,344.58,344.61,343.38,343.53,40793.0,328.196,328.2246,327.0531,327.1959,40793.0
2022-06-14 12:05:00,343.36,343.57,343.21,343.41,88835.0,327.034,327.234,326.8911,327.0816,88835.0
2022-06-14 12:10:00,343.43,343.67,343.0,343.05,31703.0,327.1007,327.3293,326.6911,326.7387,31703.0
2022-06-14 12:15:00,343.0,343.98,342.8,343.87,59720.0,326.6911,327.6245,326.5006,327.5198,59720.0
2022-06-14 12:20:00,343.92,344.18,343.22,343.56,28805.0,327.5674,327.815,326.9007,327.2245,28805.0
2022-06-14 12:25:00,343.58,343.59,343.16,343.29,65380.0,327.2435,327.2531,326.8435,326.9673,65380.0
2022-06-14 12:30:00,343.28,343.49,342.81,343.09,47973.0,326.9578,327.1578,326.5102,326.7768,47973.0
2022-06-14 12:35:00,343.06,343.17,342.42,342.74,123594.0,326.7483,326.853,326.1387,326.4435,123594.0
2022-06-14 12:40:00,342.7,343.07,342.52,342.87,73237.0,326.4054,326.7578,326.2339,326.5673,73237.0
2022-06-14 12:45:00,342.83,343.16,342.71,343.15,181057.0,326.5292,326.8435,326.4149,326.834,181057.0
2022-06-14 12:50:00,343.12,343.35,342.77,343.25,39221.0,326.8054,327.0245,326.4721,326.9292,39221.0
2022-06-14 12:55:00,343.26,343.73,343.17,343.72,29839.0,326.9388,327.3864,326.853,327.3769,29839.0
2022-06-14 13:00:00,343.72,344.06,343.29,343.67,45673.0,327.3769,327.7007,326.9673,327.3293,45673.0
2022-06-14 13:05:00,343.68,344.56,343.47,344.5,33478.0,327.3388,328.1769,327.1388,328.1198,33478.0
2022-06-14 13:10:00,344.46,344.61,344.08,344.25,36656.0,328.0817,328.2246,327.7198,327.8817,36656.0
2022-06-14 13:15:00,344.3,345.58,344.3,345.44,81996.0,327.9293,329.1485,327.9293,329.0151,81996.0
2022-06-14 13:20:00,345.46,345.91,345.35,345.4,59018.0,329.0342,329.4628,328.9294,328.977,59018.0
2022-06-14 13:25:00,345.33,345.33,344.48,344.48,33054.0,328.9103,328.9103,328.1008,328.1008,33054.0
2022-06-14 13:30:00,344.46,344.63,343.83,343.88,39369.0,328.0817,328.2436,327.4817,327.5293,39369.0
2022-06-14 13:35:00,343.83,344.01,343.34,343.36,44047.0,327.4817,327.6531,327.015,327.034,44047.0
2022-06-14 13:40:00,343.34,343.47,342.54,342.81,48992.0,327.015,327.1388,326.253,326.5102,48992.0
2022-06-14 13:45:00,342.82,343.2,342.48,342.79,60773.0,326.5197,326.8816,326.1958,326.4911,60773.0
2022-06-14 13:50:00,342.83,343.18,342.7,343.11,30936.0,326.5292,326.8626,326.4054,326.7959,30936.0
2022-06-14 13:55:00,343.06,343.42,342.91,342.92,30011.0,326.7483,327.0912,326.6054,326.6149,30011.0
2022-06-14 14:00:00,342.94,343.54,342.88,343.29,53195.0,326.634,327.2054,326.5768,326.9673,53195.0
2022-06-14 14:05:00,343.25,344.1,343.17,343.9,30946.0,326.9292,327.7388,326.853,327.5483,30946.0
2022-06-14 14:10:00,343.89,343.89,342.87,343.09,39635.0,327.5388,327.5388,326.5673,326.7768,39635.0
2022-06-14 14:15:00,343.18,343.38,343.0,343.35,71332.0,326.8626,327.0531,326.6911,327.0245,71332.0
2022-06-14 14:20:00,343.35,343.71,343.19,343.27,76184.0,327.0245,327.3674,326.8721,326.9483,76184.0
2022-06-14 14:25:00,343.22,343.53,342.98,343.31,58767.0,326.9007,327.1959,326.6721,326.9864,58767.0
2022-06-14 14:30:00,343.28,343.35,342.65,343.29,44737.0,326.9578,327.0245,326.3578,326.9673,44737.0
2022-06-14 14:35:00,343.28,343.63,343.07,343.4,55118.0,326.9578,327.2912,326.7578,327.0721,55118.0
2022-06-14 14:40:00,343.36,343.4,342.48,342.5,28111.0,327.034,327.0721,326.1958,326.2149,28111.0
2022-06-14 14:45:00,342.5,342.82,342.06,342.15,31985.0,326.2149,326.5197,325.7958,325.8815,31985.0
2022-06-14 14:50:00,342.1,342.54,341.87,342.16,74436.0,325.8339,326.253,325.6149,325.8911,74436.0
2022-06-14 14:55:00,342.08,342.35,341.96,342.05,116738.0,325.8149,326.072,325.7006,325.7863,116738.0
2022-06-14 15:00:00,342.02,342.38,341.8,342.22,43721.0,325.7577,326.1006,325.5482,325.9482,43721.0
2022-06-14 15:05:00,342.19,342.24,341.5,341.51,59524.0,325.9196,325.9673,325.2624,325.272,59524.0
2022-06-14 15:10:00,341.49,341.83,340.9,340.9,58457.0,325.2529,325.5768,324.691,324.691,58457.0
2022-06-14 15:15:00,340.93,341.02,340.57,340.74,96450.0,324.7195,324.8053,324.3767,324.5386,96450.0
2022-06-14 15:20:00,340.75,341.29,340.75,340.94,67581.0,324.5481,325.0624,324.5481,324.7291,67581.0
2022-06-14 15:25:00,340.93,342.38,340.89,342.26,68949.0,324.7195,326.1006,324.6814,325.9863,68949.0
2022-06-14 15:30:00,342.31,343.34,342.19,342.85,126166.0,326.0339,327.015,325.9196,326.5483,126166.0
2022-06-14 15:35:00,342.86,344.23,342.84,343.92,204624.0,326.5578,327.8626,326.5387,327.5674,204624.0
2022-06-14 15:40:00,343.88,344.57,343.4,343.47,76951.0,327.5293,328.1865,327.0721,327.1388,76951.0
2022-06-14 15:45:00,343.43,344.55,343.34,344.32,80726.0,327.1007,328.1674,327.015,327.9484,80726.0
2022-06-14 15:50:00,344.38,344.54,343.1,343.45,105418.0,328.0055,328.1579,326.7864,327.1197,105418.0
2022-06-14 15:55:00,343.36,343.64,343.12,343.57,294020.0,327.034,327.3007,326.8054,327.234,294020.0
2022-06-15 09:30:00,346.8,347.33,346.41,346.9,155358.0,330.3104,330.8152,329.939,330.4057,155358.0
2022-06-15 09:35:00,346.93,347.32,346.21,346.89,56999.0,330.4343,330.8057,329.7485,330.3962,56999.0
2022-06-15 09:40:00,346.92,348.0,346.88,347.65,63345.0,330.4247,331.4534,330.3866,331.12,63345.0
2022-06-15 09:45:00,347.82,348.19,347.64,348.03,69491.0,331.2819,331.6344,331.1105,331.482,69491.0
2022-06-15 09:50:00,348.08,348.41,347.57,347.57,66403.0,331.5296,331.8439,331.0438,331.0438,66403.0
2022-06-15 09:55:00,347.61,348.35,347.61,347.93,43905.0,331.0819,331.7867,331.0819,331.3867,43905.0
2022-06-15 10:00:00,347.95,348.59,347.74,348.54,30071.0,331.4058,332.0153,331.2057,331.9677,30071.0
2022-06-15 10:05:00,348.33,348.78,348.33,348.41,43583.0,331.7677,332.1963,331.7677,331.8439,43583.0
2022-06-15 10:10:00,348.43,348.63,348.1,348.1,31753.0,331.8629,332.0534,331.5486,331.5486,31753.0
2022-06-15 10:15:00,348.0,348.38,347.65,347.85,51304.0,331.4534,331.8153,331.12,331.3105,51304.0
2022-06-15 10:20:00,347.79,347.98,347.49,347.83,63370.0,331.2534,331.4343,330.9676,331.2915,63370.0
2022-06-15 10:25:00,347.85,347.99,347.55,347.86,46645.0,331.3105,331.4439,331.0248,331.32,46645.0
2022-06-15 10:30:00,347.93,347.93,346.98,347.33,54773.0,331.3867,331.3867,330.4819,330.8152,54773.0
2022-06-15 10:35:00,347.37,347.55,347.15,347.18,28412.0,330.8533,331.0248,330.6438,330.6724,28412.0
2022-06-15 10:40:00,347.16,347.33,346.88,347.04,36297.0,330.6533,330.8152,330.3866,330.539,36297.0
2022-06-15 10:45:00,346.92,346.97,346.6,346.85,30182.0,330.4247,330.4724,330.12,330.3581,30182.0
2022-06-15 10:50:00,346.82,346.94,345.97,346.08,35458.0,330.3295,330.4438,329.5199,329.6247,35458.0
2022-06-15 10:55:00,346.09,346.81,345.94,346.68,30350.0,329.6342,330.32,329.4913,330.1961,30350.0
2022-06-15 11:00:00,346.69,346.9,346.49,346.66,19249.0,330.2057,330.4057,330.0152,330.1771,19249.0
2022-06-15 11:05:00,346.71,346.83,346.3,346.36,17389.0,330.2247,330.339,329.8342,329.8914,17389.0
2022-06-15 11:10:00,346.28,346.47,345.79,345.87,22179.0,329.8152,329.9961,329.3485,329.4247,22179.0
2022-06-15 11:15:00,345.84,346.16,345.76,345.83,21386.0,329.3961,329.7009,329.3199,329.3866,21386.0
2022-06-15 11:20:00,345.93,346.21,345.59,346.09,51189.0,329.4818,329.7485,329.158,329.6342,51189.0
2022-06-15 11:25:00,346.06,346.27,345.88,346.22,17424.0,329.6056,329.8056,329.4342,329.758,17424.0
2022-06-15 11:30:00,346.2,346.4,345.96,346.12,24859.0,329.739,329.9295,329.5104,329.6628,24859.0
2022-06-15 11:35:00,346.04,346.66,346.04,346.46,25097.0,329.5866,330.1771,329.5866,329.9866,25097.0
2022-06-15 11:40:00,346.45,346.65,346.3,346.37,94915.0,329.9771,330.1676,329.8342,329.9009,94915.0
2022-06-15 11:45:00,346.34,346.69,346.33,346.38,12210.0,329.8723,330.2057,329.8628,329.9104,12210.0
2022-06-15 11:50:00,346.31,346.54,346.25,346.54,18712.0,329.8437,330.0628,329.7866,330.0628,18712.0
2022-06-15 11:55:00,346.52,346.9,346.48,346.85,19650.0,330.0438,330.4057,330.0057,330.3581,19650.0
2022-06-15 12:00:00,346.74,347.15,346.74,346.97,13946.0,330.2533,330.6438,330.2533,330.4724,13946.0
2022-06-15 12:05:00,347.03,347.03,346.57,346.76,13729.0,330.5295,330.5295,330.0914,330.2723,13729.0
2022-06-15 12:10:00,346.68,347.15,346.68,347.15,15511.0,330.1961,330.6438,330.1961,330.6438,15511.0
2022-06-15 12:15:00,347.16,347.43,347.07,347.24,26299.0,330.6533,330.9105,330.5676,330.7295,26299.0
2022-06-15 12:20:00,347.24,347.59,347.22,347.49,21905.0,330.7295,331.0629,330.7105,330.9676,21905.0
2022-06-15 12:25:00,347.47,347.55,347.24,347.41,31445.0,330.9486,331.0248,330.7295,330.8914,31445.0
2022-06-15 12:30:00,347.42,347.68,347.23,347.31,23698.0,330.901,331.1486,330.72,330.7962,23698.0
2022-06-15 12:35:00,347.32,347.38,346.97,346.98,40053.0,330.8057,330.8629,330.4724,330.4819,40053.0
2022-06-15 12:40:00,347.01,347.02,346.45,346.62,65071.0,330.5105,330.52,329.9771,330.139,65071.0
2022-06-15 12:45:00,346.63,346.69,346.42,346.69,11302.0,330.1485,330.2057,329.9485,330.2057,11302.0
2022-06-15 12:50:00,346.67,346.68,345.94,346.03,46033.0,330.1866,330.1961,329.4913,329.5771,46033.0
2022-06-15 12:55:00,346.01,346.01,345.55,345.66,55565.0,329.558,329.558,329.1199,329.2246,55565.0
2022-06-15 13:00:00,345.7,346.21,345.63,346.11,45289.0,329.2627,329.7485,329.1961,329.6532,45289.0
2022-06-15 13:05:00,346.1,346.2,345.77,345.92,29225.0,329.6437,329.739,329.3294,329.4723,29225.0
2022-06-15 13:10:00,345.94,346.4,345.82,346.27,69202.0,329.4913,329.9295,329.377,329.8056,69202.0
2022-06-15 13:15:00,346.26,346.37,345.97,346.29,34089.0,329.7961,329.9009,329.5199,329.8247,34089.0
2022-06-15 13:20:00,346.3,346.51,346.15,346.44,41976.0,329.8342,330.0342,329.6913,329.9676,41976.0
2022-06-15 13:25:00,346.46,346.98,346.36,346.84,99192.0,329.9866,330.4819,329.8914,330.3485,99192.0
2022-06-15 13:30:00,346.89,346.98,346.71,346.74,29405.0,330.3962,330.4819,330.2247,330.2533,29405.0
2022-06-15 13:35:00,346.67,346.88,346.55,346.86,97332.0,330.1866,330.3866,330.0723,330.3676,97332.0
2022-06-15 13:40:00,346.85,346.86,346.59,346.67,43687.0,330.3581,330.3676,330.1104,330.1866,43687.0
2022-06-15 13:45:00,346.61,346.72,346.13,346.18,83394.0,330.1295,330.2342,329.6723,329.7199,83394.0
2022-06-15 13:50:00,346.08,346.84,345.7,346.84,63444.0,329.6247,330.3485,329.2627,330.3485,63444.0
2022-06-15 13:55:00,346.81,347.92,346.81,347.52,86635.0,330.32,331.3772,330.32,330.9962,86635.0
2022-06-15 14:00:00,347.52,349.18,344.59,345.34,134751.0,330.9962,332.5773,328.2055,328.9199,134751.0
2022-06-15 14:05:00,345.27,346.0,343.47,345.3,117090.0,328.8532,329.5485,327.1388,328.8818,117090.0
2022-06-15 14:10:00,345.21,345.54,344.07,345.25,52728.0,328.796,329.1104,327.7102,328.8341,52728.0
2022-06-15 14:15:00,345.23,346.79,344.74,346.14,62271.0,328.8151,330.3009,328.3484,329.6818,62271.0
2022-06-15 14:20:00,346.13,346.79,344.33,344.73,84499.0,329.6723,330.3009,327.9579,328.3389,84499.0
2022-06-15 14:25:00,344.9,345.62,344.47,344.5,77471.0,328.5008,329.1865,328.0912,328.1198,77471.0
2022-06-15 14:30:00,344.44,345.0,341.97,343.33,138999.0,328.0627,328.596,325.7101,327.0054,138999.0
2022-06-15 14:35:00,343.23,348.0,343.03,346.94,237519.0,326.9102,331.4534,326.7197,330.4438,237519.0
2022-06-15 14:40:00,346.84,351.09,346.5,350.73,236349.0,330.3485,334.3965,330.0247,334.0536,236349.0
2022-06-15 14:45:00,350.92,351.64,349.35,349.49,161266.0,334.2345,334.9203,332.7392,332.8725,161266.0
2022-06-15 14:50:00,349.45,350.42,347.19,348.13,146032.0,332.8344,333.7583,330.6819,331.5772,146032.0
2022-06-15 14:55:00,348.14,348.64,346.69,347.51,105213.0,331.5867,332.063,330.2057,330.9867,105213.0
2022-06-15 15:00:00,347.54,349.31,347.51,348.23,93291.0,331.0153,332.7011,330.9867,331.6724,93291.0
2022-06-15 15:05:00,348.39,349.13,347.83,348.91,69030.0,331.8248,332.5297,331.2915,332.3201,69030.0
2022-06-15 15:10:00,348.94,349.45,347.26,348.07,106542.0,332.3487,332.8344,330.7486,331.5201,106542.0
2022-06-15 15:15:00,348.02,348.5,347.34,348.39,122030.0,331.4724,331.9296,330.8248,331.8248,122030.0
2022-06-15 15:20:00,348.41,350.56,348.41,350.42,105204.0,331.8439,333.8917,331.8439,333.7583,105204.0
2022-06-15 15:25:00,350.44,351.41,350.01,351.34,116301.0,333.7774,334.7012,333.3678,334.6346,116301.0
2022-06-15 15:30:00,351.35,352.66,350.8,352.57,133859.0,334.6441,335.8918,334.1203,335.8061,133859.0
2022-06-15 15:35:00,352.58,352.84,350.35,350.42,153391.0,335.8156,336.0633,333.6916,333.7583,153391.0
2022-06-15 15:40:00,350.4,350.4,348.95,349.09,90179.0,333.7393,333.7393,332.3582,332.4916,90179.0
2022-06-15 15:45:00,349.04,349.7,348.59,349.7,118004.0,332.4439,333.0726,332.0153,333.0726,118004.0
2022-06-15 15:50:00,349.65,349.65,347.66,348.04,277934.0,333.0249,333.0249,331.1296,331.4915,277934.0
2022-06-15 15:55:00,348.2,348.73,348.11,348.48,450681.0,331.6439,332.1487,331.5582,331.9106,450681.0
2022-06-16 09:30:00,340.48,340.84,339.49,339.63,266908.0,324.2909,324.6338,323.348,323.4814,266908.0
2022-06-16 09:35:00,339.58,340.02,338.45,338.85,151693.0,323.4337,323.8528,322.3575,322.7384,151693.0
2022-06-16 09:40:00,338.91,339.23,338.24,338.52,115039.0,322.7956,323.1004,322.1575,322.4241,115039.0
2022-06-16 09:45:00,338.49,340.03,338.39,339.54,142190.0,322.3956,323.8623,322.3003,323.3956,142190.0
2022-06-16 09:50:00,339.4,339.4,338.45,338.85,69676.0,323.2623,323.2623,322.3575,322.7384,69676.0
2022-06-16 09:55:00,338.78,339.53,338.63,338.92,64978.0,322.6718,323.3861,322.5289,322.8051,64978.0
2022-06-16 10:00:00,338.89,339.19,338.17,338.23,91450.0,322.7765,323.0623,322.0908,322.1479,91450.0
2022-06-16 10:05:00,338.2,338.37,337.7,338.25,108628.0,322.1194,322.2813,321.6431,322.167,108628.0
2022-06-16 10:10:00,338.23,338.26,337.63,337.78,150787.0,322.1479,322.1765,321.5765,321.7193,150787.0
2022-06-16 10:15:00,337.78,338.61,337.64,337.87,192422.0,321.7193,322.5099,321.586,321.805,192422.0
2022-06-16 10:20:00,337.83,339.11,337.79,338.86,110881.0,321.7669,322.9861,321.7288,322.748,110881.0
2022-06-16 10:25:00,338.84,339.22,338.72,339.03,47816.0,322.7289,323.0909,322.6146,322.9099,47816.0
2022-06-16 10:30:00,339.0,339.19,338.45,338.81,57808.0,322.8813,323.0623,322.3575,322.7003,57808.0
2022-06-16 10:35:00,338.75,338.77,337.93,337.97,110468.0,322.6432,322.6623,321.8622,321.9003,110468.0
2022-06-16 10:40:00,337.94,338.03,337.0,337.06,67301.0,321.8717,321.9574,320.9764,321.0336,67301.0
2022-06-16 10:45:00,337.06,337.22,336.53,336.53,68536.0,321.0336,321.1859,320.5288,320.5288,68536.0
2022-06-16 10:50:00,336.51,336.81,336.11,336.69,139320.0,320.5097,320.7954,320.1287,320.6811,139320.0
2022-06-16 10:55:00,336.68,336.97,336.34,336.37,56385.0,320.6716,320.9478,320.3478,320.3764,56385.0
2022-06-16 11:00:00,336.33,337.2,336.29,336.99,43375.0,320.3383,321.1669,320.3002,320.9669,43375.0
2022-06-16 11:05:00,336.94,337.03,336.48,337.03,27455.0,320.9193,321.005,320.4811,321.005,27455.0
2022-06-16 11:10:00,337.02,337.97,336.83,337.96,136309.0,320.9955,321.9003,320.8145,321.8908,136309.0
2022-06-16 11:15:00,337.95,338.21,337.6,337.72,52138.0,321.8812,322.1289,321.5479,321.6622,52138.0
2022-06-16 11:20:00,337.73,338.17,337.36,337.9,62480.0,321.6717,322.0908,321.3193,321.8336,62480.0
2022-06-16 11:25:00,337.88,338.86,337.78,338.29,66908.0,321.8146,322.748,321.7193,322.2051,66908.0
2022-06-16 11:30:00,338.31,338.4,337.72,337.78,47058.0,322.2241,322.3098,321.6622,321.7193,47058.0
2022-06-16 11:35:00,337.79,338.15,337.55,338.12,38801.0,321.7288,322.0717,321.5003,322.0432,38801.0
2022-06-16 11:40:00,338.14,338.16,336.99,337.31,38316.0,322.0622,322.0813,320.9669,321.2717,38316.0
2022-06-16 11:45:00,337.26,337.39,337.04,337.39,25264.0,321.224,321.3479,321.0145,321.3479,25264.0
2022-06-16 11:50:00,337.45,337.61,336.9,337.08,51632.0,321.405,321.5574,320.8812,321.0526,51632.0
2022-06-16 11:55:00,337.14,338.0,337.08,337.97,26694.0,321.1098,321.9289,321.0526,321.9003,26694.0
2022-06-16 12:00:00,337.97,338.14,337.21,337.43,47351.0,321.9003,322.0622,321.1764,321.386,47351.0
2022-06-16 12:05:00,337.43,337.57,336.8,336.8,56964.0,321.386,321.5193,320.7859,320.7859,56964.0
2022-06-16 12:10:00,336.79,337.27,336.58,336.63,46043.0,320.7764,321.2336,320.5764,320.624,46043.0
2022-06-16 12:15:00,336.6,337.29,336.59,336.86,25562.0,320.5954,321.2526,320.5859,320.8431,25562.0
2022-06-16 12:20:00,336.7,337.19,336.63,336.92,83505.0,320.6907,321.1574,320.624,320.9002,83505.0
2022-06-16 12:25:00,336.98,337.93,336.84,337.82,40128.0,320.9574,321.8622,320.824,321.7574,40128.0
2022-06-16 12:30:00,337.75,338.0,337.1,337.61,42788.0,321.6907,321.9289,321.0717,321.5574,42788.0
2022-06-16 12:35:00,337.61,337.61,336.91,337.29,30532.0,321.5574,321.5574,320.8907,321.2526,30532.0
2022-06-16 12:40:00,337.27,338.06,337.12,337.78,36378.0,321.2336,321.986,321.0907,321.7193,36378.0
2022-06-16 12:45:00,337.81,338.25,337.53,338.06,36042.0,321.7479,322.167,321.4812,321.986,36042.0
2022-06-16 12:50:00,338.08,338.2,337.61,337.82,52286.0,322.0051,322.1194,321.5574,321.7574,52286.0
2022-06-16 12:55:00,337.78,337.86,337.31,337.86,54256.0,321.7193,321.7955,321.2717,321.7955,54256.0
2022-06-16 13:00:00,337.83,338.37,337.51,337.68,33418.0,321.7669,322.2813,321.4622,321.6241,33418.0
2022-06-16 13:05:00,337.71,338.81,337.57,338.51,54932.0,321.6527,322.7003,321.5193,322.4146,54932.0
2022-06-16 13:10:00,338.53,338.57,338.0,338.32,43930.0,322.4337,322.4718,321.9289,322.2336,43930.0
2022-06-16 13:15:00,338.22,338.5,337.99,337.99,30994.0,322.1384,322.4051,321.9193,321.9193,30994.0
2022-06-16 13:20:00,338.0,338.11,337.38,337.46,48856.0,321.9289,322.0336,321.3383,321.4145,48856.0
2022-06-16 13:25:00,337.35,339.04,337.28,338.55,67059.0,321.3098,322.9194,321.2431,322.4527,67059.0
2022-06-16 13:30:00,338.54,338.84,337.9,338.58,45975.0,322.4432,322.7289,321.8336,322.4813,45975.0
2022-06-16 13:35:00,338.6,338.68,337.87,338.33,40845.0,322.5003,322.5765,321.805,322.2432,40845.0
2022-06-16 13:40:00,338.32,338.45,337.33,337.37,39674.0,322.2336,322.3575,321.2907,321.3288,39674.0
2022-06-16 13:45:00,337.4,337.43,336.92,337.37,59262.0,321.3574,321.386,320.9002,321.3288,59262.0
2022-06-16 13:50:00,337.34,337.47,336.97,337.14,48658.0,321.3002,321.4241,320.9478,321.1098,48658.0
2022-06-16 13:55:00,337.1,337.22,336.17,336.21,51007.0,321.0717,321.1859,320.1859,320.224,51007.0
2022-06-16 14:00:00,336.15,336.62,336.08,336.43,65384.0,320.1668,320.6145,320.1002,320.4335,65384.0
2022-06-16 14:05:00,336.44,336.54,335.78,335.98,65370.0,320.443,320.5383,319.8144,320.0049,65370.0
2022-06-16 14:10:00,336.02,336.33,335.93,336.31,65292.0,320.043,320.3383,319.9573,320.3192,65292.0
2022-06-16 14:15:00,336.24,336.28,335.94,336.22,31845.0,320.2525,320.2906,319.9668,320.2335,31845.0
2022-06-16 14:20:00,336.23,336.26,335.62,335.73,45075.0,320.243,320.2716,319.662,319.7668,45075.0
2022-06-16 14:25:00,335.75,335.94,335.58,335.58,29302.0,319.7858,319.9668,319.6239,319.6239,29302.0
2022-06-16 14:30:00,335.55,336.05,335.43,335.62,69981.0,319.5954,320.0716,319.4811,319.662,69981.0
2022-06-16 14:35:00,335.69,336.0,335.45,335.8,35001.0,319.7287,320.024,319.5001,319.8335,35001.0
2022-06-16 14:40:00,335.78,336.65,335.78,336.0,25177.0,319.8144,320.6431,319.8144,320.024,25177.0
2022-06-16 14:45:00,336.01,336.25,334.76,334.77,130018.0,320.0335,320.2621,318.8429,318.8524,130018.0
2022-06-16 14:50:00,334.77,335.09,334.57,334.64,183328.0,318.8524,319.1572,318.662,318.7286,183328.0
2022-06-16 14:55:00,334.66,335.26,334.58,335.24,38846.0,318.7477,319.3191,318.6715,319.3001,38846.0
2022-06-16 15:00:00,335.2,336.6,335.07,336.28,87106.0,319.262,320.5954,319.1382,320.2906,87106.0
2022-06-16 15:05:00,336.23,337.04,335.72,337.0,93135.0,320.243,321.0145,319.7573,320.9764,93135.0
2022-06-16 15:10:00,336.97,337.56,336.26,336.56,228062.0,320.9478,321.5098,320.2716,320.5573,228062.0
2022-06-16 15:15:00,336.54,336.9,335.95,336.86,82904.0,320.5383,320.8812,319.9763,320.8431,82904.0
2022-06-16 15:20:00,336.84,337.31,336.72,336.89,77370.0,320.824,321.2717,320.7097,320.8716,77370.0
2022-06-16 15:25:00,336.86,337.65,336.67,337.21,69704.0,320.8431,321.5955,320.6621,321.1764,69704.0
2022-06-16 15:30:00,337.16,337.34,335.82,335.82,111563.0,321.1288,321.3002,319.8525,319.8525,111563.0
2022-06-16 15:35:00,335.82,336.66,335.82,336.47,74310.0,319.8525,320.6526,319.8525,320.4716,74310.0
2022-06-16 15:40:00,336.48,337.3,336.14,336.14,88275.0,320.4811,321.2621,320.1573,320.1573,88275.0
2022-06-16 15:45:00,336.14,336.48,335.23,335.47,109268.0,320.1573,320.4811,319.2906,319.5192,109268.0
2022-06-16 15:50:00,335.59,336.36,335.42,336.08,160029.0,319.6335,320.3668,319.4715,320.1002,160029.0
2022-06-16 15:55:00,336.09,337.5,335.83,337.35,578081.0,320.1097,321.4526,319.862,321.3098,578081.0
2022-06-17 09:30:00,337.31,339.18,337.28,338.97,274812.0,321.2717,323.0528,321.2431,322.8527,274812.0
2022-06-17 09:35:00,339.06,339.31,338.48,338.71,79382.0,322.9385,323.1766,322.386,322.6051,79382.0
2022-06-17 09:40:00,338.91,340.26,338.87,339.97,112122.0,322.7956,324.0814,322.7575,323.8052,112122.0
2022-06-17 09:45:00,339.98,340.19,339.43,339.87,75989.0,323.8147,324.0147,323.2909,323.7099,75989.0
2022-06-17 09:50:00,339.87,340.74,339.73,340.49,73569.0,323.7099,324.5386,323.5766,324.3005,73569.0
2022-06-17 09:55:00,340.51,340.87,339.8,340.01,86166.0,324.3195,324.6624,323.6433,323.8433,86166.0
2022-06-17 10:00:00,340.01,340.15,338.81,339.2,53987.0,323.8433,323.9766,322.7003,323.0718,53987.0
2022-06-17 10:05:00,339.21,339.33,338.41,338.6,32608.0,323.0813,323.1956,322.3194,322.5003,32608.0
2022-06-17 10:10:00,338.64,339.13,338.53,338.78,22593.0,322.5384,323.0051,322.4337,322.6718,22593.0
2022-06-17 10:15:00,338.72,338.83,337.35,337.49,69144.0,322.6146,322.7194,321.3098,321.4431,69144.0
2022-06-17 10:20:00,337.56,337.56,336.25,336.68,65289.0,321.5098,321.5098,320.2621,320.6716,65289.0
2022-06-17 10:25:00,336.53,337.0,336.05,336.46,50333.0,320.5288,320.9764,320.0716,320.4621,50333.0
2022-06-17 10:30:00,336.48,336.81,335.33,335.4,44244.0,320.4811,320.7954,319.3858,319.4525,44244.0
2022-06-17 10:35:00,335.3,336.0,334.71,335.63,149692.0,319.3572,320.024,318.7953,319.6716,149692.0
2022-06-17 10:40:00,335.54,335.89,335.06,335.82,30590.0,319.5858,319.9192,319.1287,319.8525,30590.0
2022-06-17 10:45:00,335.73,335.78,334.24,334.93,41777.0,319.7668,319.8144,318.3476,319.0048,41777.0
2022-06-17 10:50:00,334.81,335.18,334.65,335.01,49726.0,318.8905,319.2429,318.7381,319.081,49726.0
2022-06-17 10:55:00,335.08,335.81,335.07,335.57,62238.0,319.1477,319.843,319.1382,319.6144,62238.0
2022-06-17 11:00:00,335.45,336.91,334.85,336.51,78485.0,319.5001,320.8907,318.9286,320.5097,78485.0
2022-06-17 11:05:00,336.47,337.74,336.38,337.73,48990.0,320.4716,321.6812,320.3859,321.6717,48990.0
2022-06-17 11:10:00,337.71,337.72,337.02,337.17,39328.0,321.6527,321.6622,320.9955,321.1383,39328.0
2022-06-17 11:15:00,337.05,338.52,337.05,338.21,70249.0,321.024,322.4241,321.024,322.1289,70249.0
2022-06-17 11:20:00,338.23,338.39,337.13,337.17,45123.0,322.1479,322.3003,321.1002,321.1383,45123.0
2022-06-17 11:25:00,337.19,338.51,336.9,338.19,140906.0,321.1574,322.4146,320.8812,322.1098,140906.0
2022-06-17 11:30:00,338.21,338.94,337.9,337.91,64239.0,322.1289,322.8242,321.8336,321.8431,64239.0
2022-06-17 11:35:00,337.84,338.01,337.28,337.82,42618.0,321.7765,321.9384,321.2431,321.7574,42618.0
2022-06-17 11:40:00,337.85,338.39,337.24,337.28,39526.0,321.786,322.3003,321.205,321.2431,39526.0
2022-06-17 11:45:00,337.14,337.57,336.93,337.31,42975.0,321.1098,321.5193,320.9097,321.2717,42975.0
2022-06-17 11:50:00,337.24,337.52,336.31,336.69,62846.0,321.205,321.4717,320.3192,320.6811,62846.0
2022-06-17 11:55:00,336.74,337.17,336.43,336.69,46721.0,320.7288,321.1383,320.4335,320.6811,46721.0
2022-06-17 12:00:00,336.72,336.72,335.97,336.36,28607.0,320.7097,320.7097,319.9954,320.3668,28607.0
2022-06-17 12:05:00,336.38,336.93,336.05,336.65,71592.0,320.3859,320.9097,320.0716,320.6431,71592.0
2022-06-17 12:10:00,336.59,337.42,336.37,337.32,44961.0,320.5859,321.3764,320.3764,321.2812,44961.0
2022-06-17 12:15:00,337.36,337.76,336.78,336.84,44658.0,321.3193,321.7003,320.7669,320.824,44658.0
2022-06-17 12:20:00,336.92,337.46,336.73,337.39,45298.0,320.9002,321.4145,320.7192,321.3479,45298.0
2022-06-17 12:25:00,337.38,337.79,337.1,337.55,62030.0,321.3383,321.7288,321.0717,321.5003,62030.0
2022-06-17 12:30:00,337.56,337.64,336.96,337.36,31483.0,321.5098,321.586,320.9383,321.3193,31483.0
2022-06-17 12:35:00,337.38,337.78,336.91,337.78,31237.0,321.3383,321.7193,320.8907,321.7193,31237.0
2022-06-17 12:40:00,337.79,337.91,337.01,337.81,28763.0,321.7288,321.8431,320.9859,321.7479,28763.0
2022-06-17 12:45:00,337.88,337.98,337.32,337.93,36953.0,321.8146,321.9098,321.2812,321.8622,36953.0
2022-06-17 12:50:00,337.96,337.96,336.87,337.05,38230.0,321.8908,321.8908,320.8526,321.024,38230.0
2022-06-17 12:55:00,337.05,337.71,336.94,337.51,34215.0,321.024,321.6527,320.9193,321.4622,34215.0
2022-06-17 13:00:00,337.51,338.33,337.27,338.33,31863.0,321.4622,322.2432,321.2336,322.2432,31863.0
2022-06-17 13:05:00,338.3,339.71,338.29,339.61,65805.0,322.2146,323.5576,322.2051,323.4623,65805.0
2022-06-17 13:10:00,339.55,340.32,339.19,339.95,50075.0,323.4052,324.1386,323.0623,323.7861,50075.0
2022-06-17 13:15:00,339.99,339.99,339.4,339.62,29869.0,323.8242,323.8242,323.2623,323.4718,29869.0
2022-06-17 13:20:00,339.5,339.71,339.09,339.71,28234.0,323.3575,323.5576,322.967,323.5576,28234.0
2022-06-17 13:25:00,339.67,339.7,338.8,338.89,36115.0,323.5195,323.548,322.6908,322.7765,36115.0
2022-06-17 13:30:00,338.94,339.2,338.48,339.2,34675.0,322.8242,323.0718,322.386,323.0718,34675.0
2022-06-17 13:35:00,339.18,339.42,338.68,338.93,29549.0,323.0528,323.2813,322.5765,322.8146,29549.0
2022-06-17 13:40:00,338.93,339.43,338.85,339.29,35918.0,322.8146,323.2909,322.7384,323.1575,35918.0
2022-06-17 13:45:00,339.23,339.3,337.99,338.63,39192.0,323.1004,323.167,321.9193,322.5289,39192.0
2022-06-17 13:50:00,338.65,338.93,338.57,338.71,46772.0,322.548,322.8146,322.4718,322.6051,46772.0
2022-06-17 13:55:00,338.68,339.36,338.55,338.9,40607.0,322.5765,323.2242,322.4527,322.7861,40607.0
2022-06-17 14:00:00,338.94,339.45,338.77,339.2,33842.0,322.8242,323.3099,322.6623,323.0718,33842.0
2022-06-17 14:05:00,339.19,339.41,338.82,339.32,37830.0,323.0623,323.2718,322.7099,323.1861,37830.0
2022-06-17 14:10:00,339.33,339.65,339.01,339.65,25126.0,323.1956,323.5004,322.8908,323.5004,25126.0
2022-06-17 14:15:00,339.62,340.08,339.37,339.78,31320.0,323.4718,323.91,323.2337,323.6242,31320.0
2022-06-17 14:20:00,339.8,340.22,339.79,339.96,28999.0,323.6433,324.0433,323.6338,323.7957,28999.0
2022-06-17 14:25:00,340.01,340.02,339.39,339.4,27234.0,323.8433,323.8528,323.2528,323.2623,27234.0
2022-06-17 14:30:00,339.4,339.41,338.7,339.26,59008.0,323.2623,323.2718,322.5956,323.129,59008.0
2022-06-17 14:35:00,339.25,340.02,339.04,340.02,29730.0,323.1194,323.8528,322.9194,323.8528,29730.0
2022-06-17 14:40:00,340.16,340.55,339.72,339.74,44141.0,323.9862,324.3576,323.5671,323.5861,44141.0
2022-06-17 14:45:00,339.8,339.91,339.41,339.48,57549.0,323.6433,323.748,323.2718,323.3385,57549.0
2022-06-17 14:50:00,339.43,339.51,339.0,339.15,37892.0,323.2909,323.3671,322.8813,323.0242,37892.0
2022-06-17 14:55:00,339.15,339.51,338.8,339.12,44104.0,323.0242,323.3671,322.6908,322.9956,44104.0
2022-06-17 15:00:00,339.14,339.76,339.01,339.17,52822.0,323.0147,323.6052,322.8908,323.0432,52822.0
2022-06-17 15:05:00,339.19,339.34,338.73,338.76,37481.0,323.0623,323.2051,322.6242,322.6527,37481.0
2022-06-17 15:10:00,338.84,338.85,337.47,337.71,67260.0,322.7289,322.7384,321.4241,321.6527,67260.0
2022-06-17 15:15:00,337.68,338.4,337.49,338.23,57193.0,321.6241,322.3098,321.4431,322.1479,57193.0
2022-06-17 15:20:00,338.24,339.38,338.22,339.19,65196.0,322.1575,323.2432,322.1384,323.0623,65196.0
2022-06-17 15:25:00,339.17,339.82,339.15,339.55,48853.0,323.0432,323.6623,323.0242,323.4052,48853.0
2022-06-17 15:30:00,339.58,339.66,338.64,339.04,71872.0,323.4337,323.5099,322.5384,322.9194,71872.0
2022-06-17 15:35:00,339.02,339.48,338.93,339.43,42327.0,322.9004,323.3385,322.8146,323.2909,42327.0
2022-06-17 15:40:00,339.43,339.43,338.47,338.63,66422.0,323.2909,323.2909,322.3765,322.5289,66422.0
2022-06-17 15:45:00,338.6,338.72,338.13,338.57,68096.0,322.5003,322.6146,322.0527,322.4718,68096.0
2022-06-17 15:50:00,338.63,338.63,337.72,338.27,126484.0,322.5289,322.5289,321.6622,322.186,126484.0
2022-06-17 15:55:00,338.19,338.73,337.49,337.63,534262.0,322.1098,322.6242,321.4431,321.5765,534262.0
2022-06-21 09:30:00,343.19,343.81,343.11,343.64,298745.0,326.8721,327.4626,326.7959,327.3007,298745.0
2022-06-21 09:35:00,343.64,344.69,343.61,344.61,77940.0,327.3007,328.3008,327.2721,328.2246,77940.0
2022-06-21 09:40:00,344.62,345.25,344.57,345.09,66150.0,328.2341,328.8341,328.1865,328.6817,66150.0
2022-06-21 09:45:00,345.08,345.08,344.49,344.76,89253.0,328.6722,328.6722,328.1103,328.3674,89253.0
2022-06-21 09:50:00,344.8,345.12,344.6,345.03,56144.0,328.4055,328.7103,328.215,328.6246,56144.0
2022-06-21 09:55:00,345.05,346.0,344.99,345.95,98358.0,328.6437,329.5485,328.5865,329.5009,98358.0
2022-06-21 10:00:00,345.94,346.14,345.54,346.12,78230.0,329.4913,329.6818,329.1104,329.6628,78230.0
2022-06-21 10:05:00,346.12,346.2,345.7,345.74,61756.0,329.6628,329.739,329.2627,329.3008,61756.0
2022-06-21 10:10:00,345.75,346.21,345.63,346.09,51873.0,329.3104,329.7485,329.1961,329.6342,51873.0
2022-06-21 10:15:00,346.12,346.19,345.65,345.9,50722.0,329.6628,329.7294,329.2151,329.4532,50722.0
2022-06-21 10:20:00,345.91,346.56,345.68,346.44,53746.0,329.4628,330.0819,329.2437,329.9676,53746.0
2022-06-21 10:25:00,346.45,346.52,345.9,346.18,44865.0,329.9771,330.0438,329.4532,329.7199,44865.0
2022-06-21 10:30:00,346.2,346.88,346.14,346.31,54078.0,329.739,330.3866,329.6818,329.8437,54078.0
2022-06-21 10:35:00,346.32,346.53,346.06,346.53,25087.0,329.8533,330.0533,329.6056,330.0533,25087.0
2022-06-21 10:40:00,346.56,346.7,346.36,346.48,34137.0,330.0819,330.2152,329.8914,330.0057,34137.0
2022-06-21 10:45:00,346.48,346.95,346.34,346.81,52169.0,330.0057,330.4533,329.8723,330.32,52169.0
2022-06-21 10:50:00,346.79,347.05,346.79,346.99,47564.0,330.3009,330.5486,330.3009,330.4914,47564.0
2022-06-21 10:55:00,346.97,347.22,346.89,347.07,31117.0,330.4724,330.7105,330.3962,330.5676,31117.0
2022-06-21 11:00:00,347.08,347.25,346.88,347.21,62250.0,330.5771,330.739,330.3866,330.7009,62250.0
2022-06-21 11:05:00,347.18,347.18,346.82,346.97,23870.0,330.6724,330.6724,330.3295,330.4724,23870.0
2022-06-21 11:10:00,346.98,347.0,346.41,346.48,46865.0,330.4819,330.5009,329.939,330.0057,46865.0
2022-06-21 11:15:00,346.43,346.9,346.4,346.59,19801.0,329.958,330.4057,329.9295,330.1104,19801.0
2022-06-21 11:20:00,346.63,346.79,346.18,346.3,37615.0,330.1485,330.3009,329.7199,329.8342,37615.0
2022-06-21 11:25:00,346.25,346.45,346.19,346.26,88599.0,329.7866,329.9771,329.7294,329.7961,88599.0
2022-06-21 11:30:00,346.27,346.5,346.25,346.46,30554.0,329.8056,330.0247,329.7866,329.9866,30554.0
2022-06-21 11:35:00,346.54,346.66,345.88,345.91,68437.0,330.0628,330.1771,329.4342,329.4628,68437.0
2022-06-21 11:40:00,345.89,346.19,345.73,345.95,28868.0,329.4437,329.7294,329.2913,329.5009,28868.0
2022-06-21 11:45:00,345.98,346.0,345.55,346.0,45991.0,329.5294,329.5485,329.1199,329.5485,45991.0
2022-06-21 11:50:00,346.01,346.09,345.48,345.5,38444.0,329.558,329.6342,329.0532,329.0723,38444.0
2022-06-21 11:55:00,345.49,345.82,345.35,345.36,32319.0,329.0627,329.377,328.9294,328.9389,32319.0
2022-06-21 12:00:00,345.35,345.86,345.33,345.48,25860.0,328.9294,329.4151,328.9103,329.0532,25860.0
2022-06-21 12:05:00,345.38,345.62,345.17,345.24,33859.0,328.958,329.1865,328.7579,328.8246,33859.0
2022-06-21 12:10:00,345.34,345.52,345.1,345.47,24817.0,328.9199,329.0913,328.6913,329.0437,24817.0
2022-06-21 12:15:00,345.48,345.75,345.37,345.75,38195.0,329.0532,329.3104,328.9484,329.3104,38195.0
2022-06-21 12:20:00,345.7,345.87,345.5,345.79,25201.0,329.2627,329.4247,329.0723,329.3485,25201.0
2022-06-21 12:25:00,345.78,346.04,345.65,345.9,27838.0,329.3389,329.5866,329.2151,329.4532,27838.0
2022-06-21 12:30:00,345.85,346.06,345.65,345.93,43443.0,329.4056,329.6056,329.2151,329.4818,43443.0
2022-06-21 12:35:00,346.0,346.31,345.95,346.2,37062.0,329.5485,329.8437,329.5009,329.739,37062.0
2022-06-21 12:40:00,346.19,346.33,345.9,346.26,86743.0,329.7294,329.8628,329.4532,329.7961,86743.0
2022-06-21 12:45:00,346.27,346.29,346.0,346.15,28163.0,329.8056,329.8247,329.5485,329.6913,28163.0
2022-06-21 12:50:00,346.19,346.47,346.07,346.4,42180.0,329.7294,329.9961,329.6152,329.9295,42180.0
2022-06-21 12:55:00,346.35,346.65,346.32,346.61,22040.0,329.8818,330.1676,329.8533,330.1295,22040.0
2022-06-21 13:00:00,346.61,346.67,346.36,346.51,38298.0,330.1295,330.1866,329.8914,330.0342,38298.0
2022-06-21 13:05:00,346.53,346.56,346.16,346.5,43254.0,330.0533,330.0819,329.7009,330.0247,43254.0
2022-06-21 13:10:00,346.55,346.94,346.44,346.85,17853.0,330.0723,330.4438,329.9676,330.3581,17853.0
2022-06-21 13:15:00,346.81,346.85,346.49,346.56,33582.0,330.32,330.3581,330.0152,330.0819,33582.0
2022-06-21 13:20:00,346.61,346.67,346.32,346.46,16933.0,330.1295,330.1866,329.8533,329.9866,16933.0
2022-06-21 13:25:00,346.48,346.59,346.27,346.28,15287.0,330.0057,330.1104,329.8056,329.8152,15287.0
2022-06-21 13:30:00,346.35,346.72,346.34,346.64,20108.0,329.8818,330.2342,329.8723,330.158,20108.0
2022-06-21 13:35:00,346.59,346.64,346.29,346.29,30289.0,330.1104,330.158,329.8247,329.8247,30289.0
2022-06-21 13:40:00,346.22,346.41,345.95,346.4,33515.0,329.758,329.939,329.5009,329.9295,33515.0
2022-06-21 13:45:00,346.4,346.41,346.11,346.39,27225.0,329.9295,329.939,329.6532,329.9199,27225.0
2022-06-21 13:50:00,346.33,346.4,346.08,346.13,25615.0,329.8628,329.9295,329.6247,329.6723,25615.0
2022-06-21 13:55:00,346.06,346.11,345.84,345.94,25392.0,329.6056,329.6532,329.3961,329.4913,25392.0
2022-06-21 14:00:00,345.94,345.94,345.67,345.81,19153.0,329.4913,329.4913,329.2342,329.3675,19153.0
2022-06-21 14:05:00,345.79,346.21,345.77,346.17,20997.0,329.3485,329.7485,329.3294,329.7104,20997.0
2022-06-21 14:10:00,346.21,346.43,345.98,346.0,17671.0,329.7485,329.958,329.5294,329.5485,17671.0
2022-06-21 14:15:00,346.01,346.37,345.96,346.15,18764.0,329.558,329.9009,329.5104,329.6913,18764.0
2022-06-21 14:20:00,346.12,346.35,345.94,346.1,30422.0,329.6628,329.8818,329.4913,329.6437,30422.0
2022-06-21 14:25:00,346.08,346.38,346.03,346.31,38559.0,329.6247,329.9104,329.5771,329.8437,38559.0
2022-06-21 14:30:00,346.38,346.5,346.18,346.48,60306.0,329.9104,330.0247,329.7199,330.0057,60306.0
2022-06-21 14:35:00,346.47,346.55,345.82,345.93,29570.0,329.9961,330.0723,329.377,329.4818,29570.0
2022-06-21 14:40:00,345.92,346.59,345.85,346.5,43692.0,329.4723,330.1104,329.4056,330.0247,43692.0
2022-06-21 14:45:00,346.45,346.52,346.15,346.24,39373.0,329.9771,330.0438,329.6913,329.7771,39373.0
2022-06-21 14:50:00,346.22,347.04,346.2,347.0,25195.0,329.758,330.539,329.739,330.5009,25195.0
2022-06-21 14:55:00,347.0,347.15,346.92,347.08,34397.0,330.5009,330.6438,330.4247,330.5771,34397.0
2022-06-21 15:00:00,347.12,347.43,346.99,347.26,39875.0,330.6152,330.9105,330.4914,330.7486,39875.0
2022-06-21 15:05:00,347.27,347.34,347.06,347.25,36114.0,330.7581,330.8248,330.5581,330.739,36114.0
2022-06-21 15:10:00,347.29,347.5,347.18,347.28,44005.0,330.7771,330.9772,330.6724,330.7676,44005.0
2022-06-21 15:15:00,347.3,347.36,346.98,347.06,43093.0,330.7867,330.8438,330.4819,330.5581,43093.0
2022-06-21 15:20:00,347.03,347.33,346.91,347.18,57082.0,330.5295,330.8152,330.4152,330.6724,57082.0
2022-06-21 15:25:00,347.17,347.17,346.74,346.97,55437.0,330.6628,330.6628,330.2533,330.4724,55437.0
2022-06-21 15:30:00,346.98,347.14,346.8,347.05,62912.0,330.4819,330.6343,330.3104,330.5486,62912.0
2022-06-21 15:35:00,347.0,347.02,346.54,346.66,50689.0,330.5009,330.52,330.0628,330.1771,50689.0
2022-06-21 15:40:00,346.67,346.79,346.41,346.69,46220.0,330.1866,330.3009,329.939,330.2057,46220.0
2022-06-21 15:45:00,346.67,346.75,346.5,346.68,100895.0,330.1866,330.2628,330.0247,330.1961,100895.0
2022-06-21 15:50:00,346.69,347.05,346.54,346.68,166965.0,330.2057,330.5486,330.0628,330.1961,166965.0
2022-06-21 15:55:00,346.67,346.67,345.77,346.14,266223.0,330.1866,330.1866,329.3294,329.6818,266223.0
2022-06-22 09:30:00,342.08,343.9,341.63,342.97,250437.0,325.8149,327.5483,325.3863,326.6625,250437.0
2022-06-22 09:35:00,342.92,343.46,342.45,342.89,48124.0,326.6149,327.1293,326.1673,326.5864,48124.0
2022-06-22 09:40:00,343.03,343.51,342.48,343.46,72346.0,326.7197,327.1769,326.1958,327.1293,72346.0
2022-06-22 09:45:00,343.55,344.02,343.28,343.82,93722.0,327.215,327.6626,326.9578,327.4721,93722.0
2022-06-22 09:50:00,343.85,345.2,343.05,345.17,65039.0,327.5007,328.7865,326.7387,328.7579,65039.0
2022-06-22 09:55:00,345.23,345.6,344.68,344.71,54465.0,328.8151,329.1675,328.2912,328.3198,54465.0
2022-06-22 10:00:00,344.78,345.1,344.04,344.58,43197.0,328.3865,328.6913,327.6817,328.196,43197.0
2022-06-22 10:05:00,344.48,345.16,344.29,345.16,32829.0,328.1008,328.7484,327.9198,328.7484,32829.0
2022-06-22 10:10:00,345.2,346.0,344.78,345.93,31214.0,328.7865,329.5485,328.3865,329.4818,31214.0
2022-06-22 10:15:00,345.84,346.94,345.76,346.85,60861.0,329.3961,330.4438,329.3199,330.3581,60861.0
2022-06-22 10:20:00,346.88,347.86,346.67,347.82,59551.0,330.3866,331.32,330.1866,331.2819,59551.0
2022-06-22 10:25:00,347.77,347.93,347.57,347.76,36485.0,331.2343,331.3867,331.0438,331.2248,36485.0
2022-06-22 10:30:00,347.83,348.29,347.63,347.99,46381.0,331.2915,331.7296,331.101,331.4439,46381.0
2022-06-22 10:35:00,347.92,348.81,347.78,348.68,61177.0,331.3772,332.2249,331.2438,332.1011,61177.0
2022-06-22 10:40:00,348.77,348.81,348.13,348.34,39910.0,332.1868,332.2249,331.5772,331.7772,39910.0
2022-06-22 10:45:00,348.34,348.36,347.34,347.78,31576.0,331.7772,331.7963,330.8248,331.2438,31576.0
2022-06-22 10:50:00,347.67,348.02,347.55,347.72,23684.0,331.1391,331.4724,331.0248,331.1867,23684.0
2022-06-22 10:55:00,347.58,347.79,347.41,347.77,18020.0,331.0534,331.2534,330.8914,331.2343,18020.0
2022-06-22 11:00:00,347.75,347.76,346.5,346.89,44467.0,331.2153,331.2248,330.0247,330.3962,44467.0
2022-06-22 11:05:00,346.92,347.15,346.5,347.12,31469.0,330.4247,330.6438,330.0247,330.6152,31469.0
2022-06-22 11:10:00,347.14,347.33,346.94,347.04,32727.0,330.6343,330.8152,330.4438,330.539,32727.0
2022-06-22 11:15:00,347.02,347.79,347.02,347.69,60964.0,330.52,331.2534,330.52,331.1581,60964.0
2022-06-22 11:20:00,347.63,347.69,347.2,347.5,16413.0,331.101,331.1581,330.6914,330.9772,16413.0
2022-06-22 11:25:00,347.52,347.95,347.41,347.65,35827.0,330.9962,331.4058,330.8914,331.12,35827.0
2022-06-22 11:30:00,347.67,348.56,347.67,348.08,39542.0,331.1391,331.9868,331.1391,331.5296,39542.0
2022-06-22 11:35:00,348.1,348.25,348.0,348.17,15255.0,331.5486,331.6915,331.4534,331.6153,15255.0
2022-06-22 11:40:00,348.15,348.18,346.87,347.0,92299.0,331.5963,331.6248,330.3771,330.5009,92299.0
2022-06-22 11:45:00,346.94,347.04,346.36,346.86,54566.0,330.4438,330.539,329.8914,330.3676,54566.0
2022-06-22 11:50:00,346.88,346.95,346.1,346.2,52643.0,330.3866,330.4533,329.6437,329.739,52643.0
2022-06-22 11:55:00,346.32,346.42,345.71,345.79,38035.0,329.8533,329.9485,329.2723,329.3485,38035.0
2022-06-22 12:00:00,345.75,346.82,345.69,345.94,67003.0,329.3104,330.3295,329.2532,329.4913,67003.0
2022-06-22 12:05:00,345.85,345.9,345.31,345.58,28766.0,329.4056,329.4532,328.8913,329.1485,28766.0
2022-06-22 12:10:00,345.56,346.19,345.53,346.0,20536.0,329.1294,329.7294,329.1008,329.5485,20536.0
2022-06-22 12:15:00,345.97,346.68,345.94,346.62,13302.0,329.5199,330.1961,329.4913,330.139,13302.0
2022-06-22 12:20:00,346.49,346.87,346.42,346.56,17844.0,330.0152,330.3771,329.9485,330.0819,17844.0
2022-06-22 12:25:00,346.54,346.89,346.46,346.55,18176.0,330.0628,330.3962,329.9866,330.0723,18176.0
2022-06-22 12:30:00,346.55,347.08,346.48,347.02,18529.0,330.0723,330.5771,330.0057,330.52,18529.0
2022-06-22 12:35:00,347.04,347.25,346.65,346.67,27056.0,330.539,330.739,330.1676,330.1866,27056.0
2022-06-22 12:40:00,346.68,347.23,346.68,347.23,12780.0,330.1961,330.72,330.1961,330.72,12780.0
2022-06-22 12:45:00,347.25,347.33,346.89,346.97,26115.0,330.739,330.8152,330.3962,330.4724,26115.0
2022-06-22 12:50:00,347.03,347.15,346.74,347.02,27670.0,330.5295,330.6438,330.2533,330.52,27670.0
2022-06-22 12:55:00,347.03,347.47,346.87,347.43,19476.0,330.5295,330.9486,330.3771,330.9105,19476.0
2022-06-22 13:00:00,347.48,347.52,346.56,346.8,23542.0,330.9581,330.9962,330.0819,330.3104,23542.0
2022-06-22 13:05:00,346.78,347.08,346.78,346.98,11285.0,330.2914,330.5771,330.2914,330.4819,11285.0
2022-06-22 13:10:00,347.0,347.45,347.0,347.35,30243.0,330.5009,330.9295,330.5009,330.8343,30243.0
2022-06-22 13:15:00,347.36,347.83,347.26,347.8,31187.0,330.8438,331.2915,330.7486,331.2629,31187.0
2022-06-22 13:20:00,347.82,348.11,347.71,348.0,43395.0,331.2819,331.5582,331.1772,331.4534,43395.0
2022-06-22 13:25:00,348.06,348.26,347.75,348.0,44741.0,331.5105,331.701,331.2153,331.4534,44741.0
2022-06-22 13:30:00,348.0,348.0,347.46,347.46,14516.0,331.4534,331.4534,330.9391,330.9391,14516.0
2022-06-22 13:35:00,347.46,347.81,347.28,347.81,16259.0,330.9391,331.2724,330.7676,331.2724,16259.0
2022-06-22 13:40:00,347.78,348.03,347.64,348.03,18761.0,331.2438,331.482,331.1105,331.482,18761.0
2022-06-22 13:45:00,348.03,348.35,347.89,348.29,28852.0,331.482,331.7867,331.3486,331.7296,28852.0
2022-06-22 13:50:00,348.25,348.34,347.75,347.84,34952.0,331.6915,331.7772,331.2153,331.301,34952.0
2022-06-22 13:55:00,347.87,348.05,347.63,348.03,19371.0,331.3296,331.501,331.101,331.482,19371.0
2022-06-22 14:00:00,348.09,348.44,347.94,348.22,22347.0,331.5391,331.8725,331.3962,331.6629,22347.0
2022-06-22 14:05:00,348.3,349.36,348.23,349.24,57311.0,331.7391,332.7487,331.6724,332.6344,57311.0
2022-06-22 14:10:00,349.18,349.23,348.9,349.21,21652.0,332.5773,332.6249,332.3106,332.6059,21652.0
2022-06-22 14:15:00,349.23,349.51,349.07,349.25,76485.0,332.6249,332.8916,332.4725,332.6439,76485.0
2022-06-22 14:20:00,349.23,349.3,348.4,348.74,65967.0,332.6249,332.6916,331.8344,332.1582,65967.0
2022-06-22 14:25:00,348.69,348.75,348.16,348.21,24958.0,332.1106,332.1677,331.6058,331.6534,24958.0
2022-06-22 14:30:00,348.26,348.46,348.17,348.42,30822.0,331.701,331.8915,331.6153,331.8534,30822.0
2022-06-22 14:35:00,348.45,348.47,348.18,348.23,32015.0,331.882,331.901,331.6248,331.6724,32015.0
2022-06-22 14:40:00,348.17,348.35,347.82,348.06,20119.0,331.6153,331.7867,331.2819,331.5105,20119.0
2022-06-22 14:45:00,348.06,348.26,347.66,347.66,37440.0,331.5105,331.701,331.1296,331.1296,37440.0
2022-06-22 14:50:00,347.59,347.84,347.46,347.84,29760.0,331.0629,331.301,330.9391,331.301,29760.0
2022-06-22 14:55:00,347.88,348.29,347.87,348.16,26457.0,331.3391,331.7296,331.3296,331.6058,26457.0
2022-06-22 15:00:00,348.19,348.37,347.67,348.27,23015.0,331.6344,331.8058,331.1391,331.7105,23015.0
2022-06-22 15:05:00,348.33,348.46,347.79,347.86,53621.0,331.7677,331.8915,331.2534,331.32,53621.0
2022-06-22 15:10:00,347.79,347.96,347.43,347.74,26816.0,331.2534,331.4153,330.9105,331.2057,26816.0
2022-06-22 15:15:00,347.83,348.0,347.43,347.52,52330.0,331.2915,331.4534,330.9105,330.9962,52330.0
2022-06-22 15:20:00,347.46,347.82,347.46,347.58,23232.0,330.9391,331.2819,330.9391,331.0534,23232.0
2022-06-22 15:25:00,347.52,347.6,346.57,346.78,41256.0,330.9962,331.0724,330.0914,330.2914,41256.0
2022-06-22 15:30:00,346.75,347.09,346.46,346.47,120330.0,330.2628,330.5867,329.9866,329.9961,120330.0
2022-06-22 15:35:00,346.45,346.55,345.9,346.24,101236.0,329.9771,330.0723,329.4532,329.7771,101236.0
2022-06-22 15:40:00,346.11,346.44,345.76,346.32,70487.0,329.6532,329.9676,329.3199,329.8533,70487.0
2022-06-22 15:45:00,346.27,346.27,345.49,345.86,60632.0,329.8056,329.8056,329.0627,329.4151,60632.0
2022-06-22 15:50:00,345.81,346.92,345.46,346.78,101093.0,329.3675,330.4247,329.0342,330.2914,101093.0
2022-06-22 15:55:00,346.81,346.81,345.38,345.49,186709.0,330.32,330.32,328.958,329.0627,186709.0
2022-06-23 09:30:00,347.63,348.25,347.11,347.32,104341.0,331.101,331.6915,330.6057,330.8057,104341.0
2022-06-23 09:35:00,347.23,347.47,346.76,347.0,44288.0,330.72,330.9486,330.2723,330.5009,44288.0
2022-06-23 09:40:00,347.0,348.07,347.0,347.39,106255.0,330.5009,331.5201,330.5009,330.8724,106255.0
2022-06-23 09:45:00,347.45,347.83,346.56,347.4,122361.0,330.9295,331.2915,330.0819,330.8819,122361.0
2022-06-23 09:50:00,347.36,347.47,345.91,346.18,105589.0,330.8438,330.9486,329.4628,329.7199,105589.0
2022-06-23 09:55:00,346.1,348.08,346.09,347.95,72298.0,329.6437,331.5296,329.6342,331.4058,72298.0
2022-06-23 10:00:00,347.93,348.44,347.74,348.01,59721.0,331.3867,331.8725,331.2057,331.4629,59721.0
2022-06-23 10:05:00,347.99,348.27,346.89,346.92,32168.0,331.4439,331.7105,330.3962,330.4247,32168.0
2022-06-23 10:10:00,346.93,347.43,346.38,346.94,46429.0,330.4343,330.9105,329.9104,330.4438,46429.0
2022-06-23 10:15:00,346.77,347.42,346.71,347.14,21623.0,330.2819,330.901,330.2247,330.6343,21623.0
2022-06-23 10:20:00,347.2,348.07,347.2,347.63,24416.0,330.6914,331.5201,330.6914,331.101,24416.0
2022-06-23 10:25:00,347.6,347.89,347.03,347.32,36111.0,331.0724,331.3486,330.5295,330.8057,36111.0
2022-06-23 10:30:00,347.38,347.83,346.96,347.17,94937.0,330.8629,331.2915,330.4628,330.6628,94937.0
2022-06-23 10:35:00,347.13,347.94,346.8,347.94,66654.0,330.6248,331.3962,330.3104,331.3962,66654.0
2022-06-23 10:40:00,348.0,348.58,348.0,348.1,71760.0,331.4534,332.0058,331.4534,331.5486,71760.0
2022-06-23 10:45:00,348.1,348.7,348.06,348.17,66478.0,331.5486,332.1201,331.5105,331.6153,66478.0
2022-06-23 10:50:00,348.19,348.5,347.89,348.29,24370.0,331.6344,331.9296,331.3486,331.7296,24370.0
2022-06-23 10:55:00,348.29,348.93,348.29,348.71,88172.0,331.7296,332.3392,331.7296,332.1296,88172.0
2022-06-23 11:00:00,348.67,348.71,347.77,347.81,49030.0,332.0915,332.1296,331.2343,331.2724,49030.0
2022-06-23 11:05:00,347.78,348.21,347.7,348.21,29495.0,331.2438,331.6534,331.1676,331.6534,29495.0
2022-06-23 11:10:00,348.26,349.02,348.08,348.73,24380.0,331.701,332.4249,331.5296,332.1487,24380.0
2022-06-23 11:15:00,348.61,348.71,348.46,348.56,23087.0,332.0344,332.1296,331.8915,331.9868,23087.0
2022-06-23 11:20:00,348.57,348.76,347.71,347.88,32731.0,331.9963,332.1772,331.1772,331.3391,32731.0
2022-06-23 11:25:00,347.81,348.03,347.71,347.83,16355.0,331.2724,331.482,331.1772,331.2915,16355.0
2022-06-23 11:30:00,347.93,348.16,347.11,347.21,32934.0,331.3867,331.6058,330.6057,330.7009,32934.0
2022-06-23 11:35:00,347.13,347.13,346.54,346.57,51983.0,330.6248,330.6248,330.0628,330.0914,51983.0
2022-06-23 11:40:00,346.54,347.03,346.51,347.01,36150.0,330.0628,330.5295,330.0342,330.5105,36150.0
2022-06-23 11:45:00,346.99,347.26,346.76,347.22,39161.0,330.4914,330.7486,330.2723,330.7105,39161.0
2022-06-23 11:50:00,347.15,347.21,346.81,346.81,18048.0,330.6438,330.7009,330.32,330.32,18048.0
2022-06-23 11:55:00,346.78,346.78,346.16,346.23,41842.0,330.2914,330.2914,329.7009,329.7675,41842.0
2022-06-23 12:00:00,346.21,346.38,345.16,345.2,48490.0,329.7485,329.9104,328.7484,328.7865,48490.0
2022-06-23 12:05:00,345.16,345.76,345.06,345.46,36312.0,328.7484,329.3199,328.6532,329.0342,36312.0
2022-06-23 12:10:00,345.45,345.82,345.2,345.7,35555.0,329.0246,329.377,328.7865,329.2627,35555.0
2022-06-23 12:15:00,345.68,346.29,345.45,346.04,36082.0,329.2437,329.8247,329.0246,329.5866,36082.0
2022-06-23 12:20:00,346.07,346.44,345.84,346.07,35102.0,329.6152,329.9676,329.3961,329.6152,35102.0
2022-06-23 12:25:00,345.96,346.13,345.67,345.74,76299.0,329.5104,329.6723,329.2342,329.3008,76299.0
2022-06-23 12:30:00,345.77,345.95,345.14,345.19,27845.0,329.3294,329.5009,328.7294,328.777,27845.0
2022-06-23 12:35:00,345.26,345.49,344.74,344.88,45865.0,328.8437,329.0627,328.3484,328.4817,45865.0
2022-06-23 12:40:00,344.88,345.4,344.77,345.04,37718.0,328.4817,328.977,328.377,328.6341,37718.0
2022-06-23 12:45:00,344.99,345.21,344.51,344.97,54786.0,328.5865,328.796,328.1293,328.5675,54786.0
2022-06-23 12:50:00,344.93,345.1,344.31,345.0,39694.0,328.5294,328.6913,327.9388,328.596,39694.0
2022-06-23 12:55:00,344.92,345.23,344.65,344.76,28212.0,328.5198,328.8151,328.2627,328.3674,28212.0
2022-06-23 13:00:00,344.72,344.72,344.14,344.53,37439.0,328.3293,328.3293,327.7769,328.1484,37439.0
2022-06-23 13:05:00,344.48,345.35,344.48,345.02,57899.0,328.1008,328.9294,328.1008,328.6151,57899.0
2022-06-23 13:10:00,345.02,345.4,344.99,345.15,93728.0,328.6151,328.977,328.5865,328.7389,93728.0
2022-06-23 13:15:00,345.2,345.49,345.09,345.44,40438.0,328.7865,329.0627,328.6817,329.0151,40438.0
2022-06-23 13:20:00,345.32,345.72,344.87,345.29,43880.0,328.9008,329.2818,328.4722,328.8722,43880.0
2022-06-23 13:25:00,345.27,345.56,344.9,345.06,38761.0,328.8532,329.1294,328.5008,328.6532,38761.0
2022-06-23 13:30:00,345.06,345.44,345.04,345.31,21238.0,328.6532,329.0151,328.6341,328.8913,21238.0
2022-06-23 13:35:00,345.29,345.53,344.74,344.95,19133.0,328.8722,329.1008,328.3484,328.5484,19133.0
2022-06-23 13:40:00,345.06,345.13,344.55,344.98,16593.0,328.6532,328.7198,328.1674,328.577,16593.0
2022-06-23 13:45:00,344.89,345.37,344.77,345.35,92042.0,328.4913,328.9484,328.377,328.9294,92042.0
2022-06-23 13:50:00,345.37,345.93,345.36,345.81,24423.0,328.9484,329.4818,328.9389,329.3675,24423.0
2022-06-23 13:55:00,345.87,346.06,345.71,345.94,27298.0,329.4247,329.6056,329.2723,329.4913,27298.0
2022-06-23 14:00:00,345.97,346.19,345.72,345.88,67832.0,329.5199,329.7294,329.2818,329.4342,67832.0
2022-06-23 14:05:00,345.81,346.05,345.79,346.01,30491.0,329.3675,329.5961,329.3485,329.558,30491.0
2022-06-23 14:10:00,346.05,346.24,345.72,345.95,15523.0,329.5961,329.7771,329.2818,329.5009,15523.0
2022-06-23 14:15:00,345.96,346.1,345.66,345.86,27379.0,329.5104,329.6437,329.2246,329.4151,27379.0
2022-06-23 14:20:00,345.94,346.27,345.67,346.2,39121.0,329.4913,329.8056,329.2342,329.739,39121.0
2022-06-23 14:25:00,346.18,346.61,346.05,346.53,22498.0,329.7199,330.1295,329.5961,330.0533,22498.0
2022-06-23 14:30:00,346.55,347.28,346.53,347.19,19714.0,330.0723,330.7676,330.0533,330.6819,19714.0
2022-06-23 14:35:00,347.19,347.45,346.94,347.35,42188.0,330.6819,330.9295,330.4438,330.8343,42188.0
2022-06-23 14:40:00,347.35,347.35,347.04,347.12,34794.0,330.8343,330.8343,330.539,330.6152,34794.0
2022-06-23 14:45:00,347.14,347.15,346.78,346.96,18979.0,330.6343,330.6438,330.2914,330.4628,18979.0
2022-06-23 14:50:00,347.01,347.15,346.94,347.05,17575.0,330.5105,330.6438,330.4438,330.5486,17575.0
2022-06-23 14:55:00,347.04,347.13,346.86,347.1,37728.0,330.539,330.6248,330.3676,330.5962,37728.0
2022-06-23 15:00:00,347.13,347.3,346.75,347.3,21292.0,330.6248,330.7867,330.2628,330.7867,21292.0
2022-06-23 15:05:00,347.21,347.61,347.2,347.4,26880.0,330.7009,331.0819,330.6914,330.8819,26880.0
2022-06-23 15:10:00,347.43,347.57,347.19,347.5,19333.0,330.9105,331.0438,330.6819,330.9772,19333.0
2022-06-23 15:15:00,347.51,347.55,347.01,347.35,38754.0,330.9867,331.0248,330.5105,330.8343,38754.0
2022-06-23 15:20:00,347.37,347.66,347.28,347.44,80524.0,330.8533,331.1296,330.7676,330.92,80524.0
2022-06-23 15:25:00,347.41,348.07,347.41,347.89,36050.0,330.8914,331.5201,330.8914,331.3486,36050.0
2022-06-23 15:30:00,347.88,349.0,347.87,348.96,101035.0,331.3391,332.4058,331.3296,332.3677,101035.0
2022-06-23 15:35:00,348.95,348.99,348.34,348.43,93076.0,332.3582,332.3963,331.7772,331.8629,93076.0
2022-06-23 15:40:00,348.44,349.0,348.34,348.63,44424.0,331.8725,332.4058,331.7772,332.0534,44424.0
2022-06-23 15:45:00,348.66,349.34,348.65,349.33,81618.0,332.082,332.7297,332.0725,332.7201,81618.0
2022-06-23 15:50:00,349.36,349.61,348.66,348.74,126106.0,332.7487,332.9868,332.082,332.1582,126106.0
2022-06-23 15:55:00,348.72,349.3,348.54,348.96,386436.0,332.1392,332.6916,331.9677,332.3677,386436.0
2022-06-24 09:30:00,352.03,353.17,351.97,353.17,282287.0,335.2918,336.3776,335.2346,336.3776,282287.0
2022-06-24 09:35:00,353.23,353.43,352.51,352.87,67961.0,336.4347,336.6252,335.7489,336.0918,67961.0
2022-06-24 09:40:00,352.87,353.91,352.72,353.84,92897.0,336.0918,337.0824,335.949,337.0157,92897.0
2022-06-24 09:45:00,353.82,354.41,353.6,354.38,80526.0,336.9967,337.5586,336.7871,337.53,80526.0
2022-06-24 09:50:00,354.39,354.51,354.15,354.38,62436.0,337.5396,337.6538,337.311,337.53,62436.0
2022-06-24 09:55:00,354.33,354.42,353.96,354.13,36513.0,337.4824,337.5681,337.13,337.2919,36513.0
2022-06-24 10:00:00,354.23,356.81,354.21,356.21,162980.0,337.3872,339.8445,337.3681,339.273,162980.0
2022-06-24 10:05:00,356.21,357.19,356.16,357.04,45842.0,339.273,340.2064,339.2254,340.0636,45842.0
2022-06-24 10:10:00,357.02,357.13,356.32,356.44,43314.0,340.0445,340.1493,339.3778,339.4921,43314.0
2022-06-24 10:15:00,356.48,357.07,356.47,356.81,48034.0,339.5302,340.0921,339.5207,339.8445,48034.0
2022-06-24 10:20:00,356.87,357.3,356.65,357.03,80143.0,339.9016,340.3112,339.6921,340.054,80143.0
2022-06-24 10:25:00,357.01,357.07,356.53,356.7,52914.0,340.035,340.0921,339.5778,339.7397,52914.0
2022-06-24 10:30:00,356.81,356.96,356.5,356.68,49522.0,339.8445,339.9874,339.5492,339.7207,49522.0
2022-06-24 10:35:00,356.75,356.82,356.27,356.37,19208.0,339.7873,339.854,339.3302,339.4254,19208.0
2022-06-24 10:40:00,356.38,356.4,355.95,356.19,59820.0,339.4349,339.454,339.0254,339.254,59820.0
2022-06-24 10:45:00,356.21,356.8,355.95,356.64,27846.0,339.273,339.835,339.0254,339.6826,27846.0
2022-06-24 10:50:00,356.69,356.79,356.39,356.58,15229.0,339.7302,339.8254,339.4445,339.6254,15229.0
2022-06-24 10:55:00,356.63,357.0,356.46,356.84,19134.0,339.673,340.0255,339.5111,339.8731,19134.0
2022-06-24 11:00:00,356.72,357.29,356.67,357.28,28002.0,339.7588,340.3017,339.7111,340.2921,28002.0
2022-06-24 11:05:00,357.24,357.38,356.93,357.1,47264.0,340.254,340.3874,339.9588,340.1207,47264.0
2022-06-24 11:10:00,357.17,357.19,356.73,356.73,17920.0,340.1874,340.2064,339.7683,339.7683,17920.0
2022-06-24 11:15:00,356.69,356.75,356.23,356.34,38214.0,339.7302,339.7873,339.2921,339.3968,38214.0
2022-06-24 11:20:00,356.3,356.71,356.3,356.59,23806.0,339.3587,339.7492,339.3587,339.6349,23806.0
2022-06-24 11:25:00,356.6,357.1,356.58,357.06,20301.0,339.6445,340.1207,339.6254,340.0826,20301.0
2022-06-24 11:30:00,357.08,357.09,356.85,356.87,21633.0,340.1017,340.1112,339.8826,339.9016,21633.0
2022-06-24 11:35:00,356.75,357.21,356.72,357.18,18067.0,339.7873,340.2255,339.7588,340.1969,18067.0
2022-06-24 11:40:00,357.14,357.3,357.06,357.17,30166.0,340.1588,340.3112,340.0826,340.1874,30166.0
2022-06-24 11:45:00,357.15,357.17,356.91,357.0,22248.0,340.1683,340.1874,339.9397,340.0255,22248.0
2022-06-24 11:50:00,356.94,357.34,356.84,357.12,19864.0,339.9683,340.3493,339.8731,340.1397,19864.0
2022-06-24 11:55:00,357.16,357.25,356.9,357.14,10990.0,340.1778,340.2636,339.9302,340.1588,10990.0
2022-06-24 12:00:00,357.11,357.55,357.08,357.45,14246.0,340.1302,340.5493,340.1017,340.4541,14246.0
2022-06-24 12:05:00,357.43,357.53,357.3,357.32,27707.0,340.435,340.5303,340.3112,340.3302,27707.0
2022-06-24 12:10:00,357.31,357.44,357.3,357.36,13854.0,340.3207,340.4445,340.3112,340.3683,13854.0
2022-06-24 12:15:00,357.35,357.59,357.25,357.5,41625.0,340.3588,340.5874,340.2636,340.5017,41625.0
2022-06-24 12:20:00,357.5,357.54,357.01,357.21,38166.0,340.5017,340.5398,340.035,340.2255,38166.0
2022-06-24 12:25:00,357.25,357.28,356.94,357.03,47634.0,340.2636,340.2921,339.9683,340.054,47634.0
2022-06-24 12:30:00,357.05,357.19,356.79,356.81,26221.0,340.0731,340.2064,339.8254,339.8445,26221.0
2022-06-24 12:35:00,356.77,357.04,356.75,357.02,12270.0,339.8064,340.0636,339.7873,340.0445,12270.0
2022-06-24 12:40:00,357.0,357.41,357.0,357.38,39804.0,340.0255,340.416,340.0255,340.3874,39804.0
2022-06-24 12:45:00,357.34,357.34,356.92,357.09,16194.0,340.3493,340.3493,339.9493,340.1112,16194.0
2022-06-24 12:50:00,357.1,357.3,357.04,357.3,14736.0,340.1207,340.3112,340.0636,340.3112,14736.0
2022-06-24 12:55:00,357.31,357.45,357.23,357.39,13280.0,340.3207,340.4541,340.2445,340.3969,13280.0
2022-06-24 13:00:00,357.39,357.69,357.28,357.58,30173.0,340.3969,340.6826,340.2921,340.5779,30173.0
2022-06-24 13:05:00,357.58,357.61,357.35,357.49,21284.0,340.5779,340.6065,340.3588,340.4922,21284.0
2022-06-24 13:10:00,357.57,357.72,357.57,357.72,12529.0,340.5684,340.7112,340.5684,340.7112,12529.0
2022-06-24 13:15:00,357.73,357.73,357.35,357.35,34686.0,340.7207,340.7207,340.3588,340.3588,34686.0
2022-06-24 13:20:00,357.37,357.49,357.26,357.37,18450.0,340.3779,340.4922,340.2731,340.3779,18450.0
2022-06-24 13:25:00,357.34,357.46,357.25,357.39,26752.0,340.3493,340.4636,340.2636,340.3969,26752.0
2022-06-24 13:30:00,357.38,357.51,357.18,357.42,34124.0,340.3874,340.5112,340.1969,340.4255,34124.0
2022-06-24 13:35:00,357.38,357.4,357.18,357.3,14412.0,340.3874,340.4064,340.1969,340.3112,14412.0
2022-06-24 13:40:00,357.25,357.56,357.16,357.48,16017.0,340.2636,340.5588,340.1778,340.4826,16017.0
2022-06-24 13:45:00,357.44,357.51,357.28,357.35,41686.0,340.4445,340.5112,340.2921,340.3588,41686.0
2022-06-24 13:50:00,357.35,357.48,357.13,357.14,27338.0,340.3588,340.4826,340.1493,340.1588,27338.0
2022-06-24 13:55:00,357.15,357.45,356.99,357.05,46595.0,340.1683,340.4541,340.0159,340.0731,46595.0
2022-06-24 14:00:00,357.19,357.33,357.08,357.17,52258.0,340.2064,340.3398,340.1017,340.1874,52258.0
2022-06-24 14:05:00,357.14,357.25,356.95,357.06,24487.0,340.1588,340.2636,339.9778,340.0826,24487.0
2022-06-24 14:10:00,357.12,357.42,357.12,357.27,29398.0,340.1397,340.4255,340.1397,340.2826,29398.0
2022-06-24 14:15:00,357.29,357.48,357.2,357.37,16593.0,340.3017,340.4826,340.2159,340.3779,16593.0
2022-06-24 14:20:00,357.37,357.44,357.15,357.26,25001.0,340.3779,340.4445,340.1683,340.2731,25001.0
2022-06-24 14:25:00,357.3,357.57,357.22,357.48,22621.0,340.3112,340.5684,340.235,340.4826,22621.0
2022-06-24 14:30:00,357.49,357.76,357.49,357.69,28572.0,340.4922,340.7493,340.4922,340.6826,28572.0
2022-06-24 14:35:00,357.7,357.79,357.44,357.48,29094.0,340.6922,340.7779,340.4445,340.4826,29094.0
2022-06-24 14:40:00,357.46,357.7,357.39,357.6,20366.0,340.4636,340.6922,340.3969,340.5969,20366.0
2022-06-24 14:45:00,357.6,357.86,357.56,357.86,16675.0,340.5969,340.8446,340.5588,340.8446,16675.0
2022-06-24 14:50:00,357.87,357.9,357.73,357.85,18456.0,340.8541,340.8827,340.7207,340.835,18456.0
2022-06-24 14:55:00,357.87,357.99,357.74,357.99,20351.0,340.8541,340.9684,340.7303,340.9684,20351.0
2022-06-24 15:00:00,357.96,358.0,357.8,357.96,38207.0,340.9398,340.9779,340.7874,340.9398,38207.0
2022-06-24 15:05:00,357.95,358.03,357.8,357.88,25877.0,340.9303,341.0065,340.7874,340.8636,25877.0
2022-06-24 15:10:00,357.85,357.95,357.74,357.95,42351.0,340.835,340.9303,340.7303,340.9303,42351.0
2022-06-24 15:15:00,357.95,358.13,357.95,358.05,27441.0,340.9303,341.1017,340.9303,341.0255,27441.0
2022-06-24 15:20:00,358.04,358.19,358.02,358.14,21259.0,341.016,341.1589,340.997,341.1113,21259.0
2022-06-24 15:25:00,358.16,358.21,357.92,358.12,45194.0,341.1303,341.1779,340.9017,341.0922,45194.0
2022-06-24 15:30:00,358.14,358.2,357.9,357.91,41381.0,341.1113,341.1684,340.8827,340.8922,41381.0
2022-06-24 15:35:00,357.91,358.3,357.82,358.3,45072.0,340.8922,341.2636,340.8065,341.2636,45072.0
2022-06-24 15:40:00,358.31,358.54,358.25,358.54,56936.0,341.2732,341.4922,341.216,341.4922,56936.0
2022-06-24 15:45:00,358.53,358.67,358.37,358.4,55800.0,341.4827,341.6161,341.3303,341.3589,55800.0
2022-06-24 15:50:00,358.42,359.28,358.42,359.27,180964.0,341.3779,342.197,341.3779,342.1875,180964.0
2022-06-24 15:55:00,359.24,360.01,358.86,360.01,657021.0,342.1589,342.8923,341.797,342.8923,657021.0
2022-06-27 09:30:00,361.0,361.15,359.24,359.24,270774.0,343.8353,343.9781,342.1589,342.1589,270774.0
2022-06-27 09:35:00,359.17,359.54,358.67,359.54,46398.0,342.0923,342.4447,341.6161,342.4447,46398.0
2022-06-27 09:40:00,359.4,359.43,358.41,358.63,51368.0,342.3113,342.3399,341.3684,341.578,51368.0
2022-06-27 09:45:00,358.59,358.64,357.67,358.02,79365.0,341.5399,341.5875,340.6636,340.997,79365.0
2022-06-27 09:50:00,357.99,358.91,357.86,358.74,50100.0,340.9684,341.8446,340.8446,341.6827,50100.0
2022-06-27 09:55:00,358.71,358.8,358.05,358.19,83452.0,341.6541,341.7399,341.0255,341.1589,83452.0
2022-06-27 10:00:00,358.2,359.78,358.17,359.64,71786.0,341.1684,342.6733,341.1398,342.5399,71786.0
2022-06-27 10:05:00,359.61,359.76,358.45,358.83,60947.0,342.5114,342.6542,341.4065,341.7684,60947.0
2022-06-27 10:10:00,358.87,358.96,358.2,358.53,44595.0,341.8065,341.8923,341.1684,341.4827,44595.0
2022-06-27 10:15:00,358.56,359.06,358.09,358.78,73761.0,341.5113,341.9875,341.0636,341.7208,73761.0
2022-06-27 10:20:00,358.75,359.42,358.37,358.64,45849.0,341.6922,342.3304,341.3303,341.5875,45849.0
2022-06-27 10:25:00,358.61,358.78,358.16,358.28,34679.0,341.5589,341.7208,341.1303,341.2446,34679.0
2022-06-27 10:30:00,358.23,359.12,358.17,359.06,45084.0,341.197,342.0447,341.1398,341.9875,45084.0
2022-06-27 10:35:00,359.08,359.17,358.55,358.99,37679.0,342.0066,342.0923,341.5018,341.9208,37679.0
2022-06-27 10:40:00,359.01,359.59,358.74,359.55,27480.0,341.9399,342.4923,341.6827,342.4542,27480.0
2022-06-27 10:45:00,359.51,359.86,359.1,359.83,64710.0,342.4161,342.7495,342.0256,342.7209,64710.0
2022-06-27 10:50:00,359.86,360.4,359.82,360.22,39119.0,342.7495,343.2638,342.7114,343.0924,39119.0
2022-06-27 10:55:00,360.24,360.7,360.19,360.29,39118.0,343.1114,343.5495,343.0638,343.159,39118.0
2022-06-27 11:00:00,360.28,360.46,359.87,359.98,20008.0,343.1495,343.3209,342.759,342.8638,20008.0
2022-06-27 11:05:00,359.96,360.05,359.52,359.54,20032.0,342.8447,342.9304,342.4256,342.4447,20032.0
2022-06-27 11:10:00,359.52,359.8,359.4,359.68,25220.0,342.4256,342.6923,342.3113,342.578,25220.0
2022-06-27 11:15:00,359.65,360.16,359.51,360.08,17336.0,342.5495,343.0352,342.4161,342.959,17336.0
2022-06-27 11:20:00,360.09,360.78,359.98,360.74,45986.0,342.9685,343.6257,342.8638,343.5876,45986.0
2022-06-27 11:25:00,360.78,360.95,360.7,360.76,24246.0,343.6257,343.7876,343.5495,343.6067,24246.0
2022-06-27 11:30:00,360.65,360.71,360.27,360.28,23580.0,343.5019,343.5591,343.14,343.1495,23580.0
2022-06-27 11:35:00,360.24,360.39,359.95,360.32,26261.0,343.1114,343.2543,342.8352,343.1876,26261.0
2022-06-27 11:40:00,360.34,360.85,360.27,360.72,38527.0,343.2066,343.6924,343.14,343.5686,38527.0
2022-06-27 11:45:00,360.77,360.96,360.45,360.61,29858.0,343.6162,343.7972,343.3114,343.4638,29858.0
2022-06-27 11:50:00,360.57,360.6,360.3,360.3,28143.0,343.4257,343.4543,343.1685,343.1685,28143.0
2022-06-27 11:55:00,360.31,360.6,360.11,360.51,55796.0,343.1781,343.4543,342.9876,343.3686,55796.0
2022-06-27 12:00:00,360.56,360.61,359.66,359.88,42248.0,343.4162,343.4638,342.559,342.7685,42248.0
2022-06-27 12:05:00,359.9,359.96,359.55,359.84,30982.0,342.7876,342.8447,342.4542,342.7304,30982.0
2022-06-27 12:10:00,359.83,360.0,359.59,359.75,60351.0,342.7209,342.8828,342.4923,342.6447,60351.0
2022-06-27 12:15:00,359.7,360.04,359.43,360.01,46746.0,342.5971,342.9209,342.3399,342.8923,46746.0
2022-06-27 12:20:00,360.03,360.12,359.54,359.56,29434.0,342.9114,342.9971,342.4447,342.4637,29434.0
2022-06-27 12:25:00,359.52,359.61,359.02,359.16,39782.0,342.4256,342.5114,341.9494,342.0828,39782.0
2022-06-27 12:30:00,359.16,359.16,358.67,358.76,27992.0,342.0828,342.0828,341.6161,341.7018,27992.0
2022-06-27 12:35:00,358.69,359.19,358.6,359.13,41648.0,341.6351,342.1113,341.5494,342.0542,41648.0
2022-06-27 12:40:00,359.12,359.49,359.02,359.48,30331.0,342.0447,342.3971,341.9494,342.3875,30331.0
2022-06-27 12:45:00,359.58,359.63,359.2,359.53,24348.0,342.4828,342.5304,342.1208,342.4352,24348.0
2022-06-27 12:50:00,359.47,359.85,359.44,359.78,23486.0,342.378,342.7399,342.3494,342.6733,23486.0
2022-06-27 12:55:00,359.81,359.88,359.41,359.73,24290.0,342.7018,342.7685,342.3209,342.6256,24290.0
2022-06-27 13:00:00,359.78,359.85,359.01,359.18,31493.0,342.6733,342.7399,341.9399,342.1018,31493.0
2022-06-27 13:05:00,359.18,359.18,358.7,359.1,31446.0,342.1018,342.1018,341.6446,342.0256,31446.0
2022-06-27 13:10:00,359.16,359.67,359.16,359.57,23585.0,342.0828,342.5685,342.0828,342.4733,23585.0
2022-06-27 13:15:00,359.46,359.71,359.18,359.54,22743.0,342.3685,342.6066,342.1018,342.4447,22743.0
2022-06-27 13:20:00,359.67,359.69,359.18,359.41,17995.0,342.5685,342.5876,342.1018,342.3209,17995.0
2022-06-27 13:25:00,359.44,359.44,359.11,359.22,23572.0,342.3494,342.3494,342.0351,342.1399,23572.0
2022-06-27 13:30:00,359.18,359.25,358.89,358.96,17162.0,342.1018,342.1685,341.8256,341.8923,17162.0
2022-06-27 13:35:00,358.96,359.1,358.76,359.02,16628.0,341.8923,342.0256,341.7018,341.9494,16628.0
2022-06-27 13:40:00,359.0,359.09,358.44,358.59,65577.0,341.9304,342.0161,341.397,341.5399,65577.0
2022-06-27 13:45:00,358.56,358.61,358.17,358.43,34633.0,341.5113,341.5589,341.1398,341.3875,34633.0
2022-06-27 13:50:00,358.48,358.8,358.4,358.61,17164.0,341.4351,341.7399,341.3589,341.5589,17164.0
2022-06-27 13:55:00,358.61,358.7,358.41,358.46,28478.0,341.5589,341.6446,341.3684,341.416,28478.0
2022-06-27 14:00:00,358.44,358.69,358.07,358.56,62072.0,341.397,341.6351,341.0446,341.5113,62072.0
2022-06-27 14:05:00,358.64,358.69,358.17,358.41,28147.0,341.5875,341.6351,341.1398,341.3684,28147.0
2022-06-27 14:10:00,358.42,358.8,358.23,358.69,25354.0,341.3779,341.7399,341.197,341.6351,25354.0
2022-06-27 14:15:00,358.72,359.14,358.69,359.11,19151.0,341.6637,342.0637,341.6351,342.0351,19151.0
2022-06-27 14:20:00,359.12,359.16,358.83,358.88,20037.0,342.0447,342.0828,341.7684,341.8161,20037.0
2022-06-27 14:25:00,358.91,358.92,358.49,358.64,22885.0,341.8446,341.8542,341.4446,341.5875,22885.0
2022-06-27 14:30:00,358.6,359.04,358.41,359.04,27352.0,341.5494,341.9685,341.3684,341.9685,27352.0
2022-06-27 14:35:00,359.02,359.32,358.88,359.23,24203.0,341.9494,342.2351,341.8161,342.1494,24203.0
2022-06-27 14:40:00,359.23,359.23,358.78,358.94,26229.0,342.1494,342.1494,341.7208,341.8732,26229.0
2022-06-27 14:45:00,358.94,359.25,358.68,359.12,35792.0,341.8732,342.1685,341.6256,342.0447,35792.0
2022-06-27 14:50:00,359.09,359.1,358.66,358.87,22421.0,342.0161,342.0256,341.6065,341.8065,22421.0
2022-06-27 14:55:00,358.86,359.03,358.57,358.62,49058.0,341.797,341.9589,341.5208,341.5684,49058.0
2022-06-27 15:00:00,358.62,358.74,357.82,357.94,52576.0,341.5684,341.6827,340.8065,340.9208,52576.0
2022-06-27 15:05:00,357.91,358.49,357.59,358.38,46324.0,340.8922,341.4446,340.5874,341.3398,46324.0
2022-06-27 15:10:00,358.37,359.0,358.34,358.96,33753.0,341.3303,341.9304,341.3017,341.8923,33753.0
2022-06-27 15:15:00,358.9,359.19,358.81,359.04,26522.0,341.8351,342.1113,341.7494,341.9685,26522.0
2022-06-27 15:20:00,359.01,359.11,358.7,358.78,38336.0,341.9399,342.0351,341.6446,341.7208,38336.0
2022-06-27 15:25:00,358.76,359.15,358.64,358.83,31374.0,341.7018,342.0732,341.5875,341.7684,31374.0
2022-06-27 15:30:00,358.76,358.76,358.37,358.41,42704.0,341.7018,341.7018,341.3303,341.3684,42704.0
2022-06-27 15:35:00,358.43,358.44,357.84,358.02,92649.0,341.3875,341.397,340.8255,340.997,92649.0
2022-06-27 15:40:00,358.04,358.87,357.9,358.85,56015.0,341.016,341.8065,340.8827,341.7875,56015.0
2022-06-27 15:45:00,358.82,359.19,358.43,358.81,59283.0,341.7589,342.1113,341.3875,341.7494,59283.0
2022-06-27 15:50:00,358.78,358.78,357.57,357.84,105565.0,341.7208,341.7208,340.5684,340.8255,105565.0
2022-06-27 15:55:00,357.85,358.73,357.83,358.7,167702.0,340.835,341.6732,340.816,341.6446,167702.0
2022-06-28 09:30:00,360.08,362.57,360.06,362.27,159857.0,342.959,345.3306,342.94,345.0449,159857.0
2022-06-28 09:35:00,362.35,362.84,362.1,362.5,68202.0,345.1211,345.5878,344.883,345.2639,68202.0
2022-06-28 09:40:00,362.56,362.63,361.96,362.35,54241.0,345.3211,345.3878,344.7496,345.1211,54241.0
2022-06-28 09:45:00,362.44,362.49,361.72,362.44,52940.0,345.2068,345.2544,344.521,345.2068,52940.0
2022-06-28 09:50:00,362.47,362.6,362.19,362.41,41274.0,345.2354,345.3592,344.9687,345.1782,41274.0
2022-06-28 09:55:00,362.4,362.4,361.39,361.74,31388.0,345.1687,345.1687,344.2067,344.5401,31388.0
2022-06-28 10:00:00,361.66,362.06,360.68,360.8,53895.0,344.4639,344.8449,343.5305,343.6448,53895.0
2022-06-28 10:05:00,360.77,360.94,359.8,360.1,94799.0,343.6162,343.7781,342.6923,342.9781,94799.0
2022-06-28 10:10:00,360.04,360.62,360.04,360.56,33938.0,342.9209,343.4733,342.9209,343.4162,33938.0
2022-06-28 10:15:00,360.51,360.62,360.1,360.1,37798.0,343.3686,343.4733,342.9781,342.9781,37798.0
2022-06-28 10:20:00,360.03,360.2,359.39,359.76,45866.0,342.9114,343.0733,342.3018,342.6542,45866.0
2022-06-28 10:25:00,359.76,359.97,359.55,359.55,25289.0,342.6542,342.8542,342.4542,342.4542,25289.0
2022-06-28 10:30:00,359.46,359.61,358.5,358.67,61329.0,342.3685,342.5114,341.4541,341.6161,61329.0
2022-06-28 10:35:00,358.66,359.12,358.65,359.06,30035.0,341.6065,342.0447,341.597,341.9875,30035.0
2022-06-28 10:40:00,359.03,359.1,358.37,359.08,20764.0,341.9589,342.0256,341.3303,342.0066,20764.0
2022-06-28 10:45:00,358.98,359.04,358.01,358.26,42097.0,341.9113,341.9685,340.9874,341.2255,42097.0
2022-06-28 10:50:00,358.35,358.49,357.85,358.11,18281.0,341.3113,341.4446,340.835,341.0827,18281.0
2022-06-28 10:55:00,358.17,358.79,358.16,358.78,35471.0,341.1398,341.7303,341.1303,341.7208,35471.0
2022-06-28 11:00:00,358.72,359.0,358.3,358.78,36195.0,341.6637,341.9304,341.2636,341.7208,36195.0
2022-06-28 11:05:00,358.77,358.82,358.28,358.28,16368.0,341.7113,341.7589,341.2446,341.2446,16368.0
2022-06-28 11:10:00,358.42,358.67,358.2,358.47,21553.0,341.3779,341.6161,341.1684,341.4256,21553.0
2022-06-28 11:15:00,358.42,358.42,357.66,357.71,17352.0,341.3779,341.3779,340.6541,340.7017,17352.0
2022-06-28 11:20:00,357.7,357.8,356.8,356.8,40606.0,340.6922,340.7874,339.835,339.835,40606.0
2022-06-28 11:25:00,356.84,356.92,356.05,356.08,46530.0,339.8731,339.9493,339.1206,339.1492,46530.0
2022-06-28 11:30:00,356.04,356.45,355.96,356.34,22090.0,339.1111,339.5016,339.0349,339.3968,22090.0
2022-06-28 11:35:00,356.34,356.43,355.45,355.53,32705.0,339.3968,339.4826,338.5492,338.6254,32705.0
2022-06-28 11:40:00,355.57,355.59,354.84,354.96,42917.0,338.6634,338.6825,337.9682,338.0825,42917.0
2022-06-28 11:45:00,354.94,355.29,354.83,355.2,55569.0,338.0634,338.3968,337.9586,338.311,55569.0
2022-06-28 11:50:00,355.19,355.2,354.6,354.69,61131.0,338.3015,338.311,337.7396,337.8253,61131.0
2022-06-28 11:55:00,354.67,354.85,354.31,354.5,78253.0,337.8062,337.9777,337.4634,337.6443,78253.0
2022-06-28 12:00:00,354.49,354.58,353.76,353.87,43056.0,337.6348,337.7205,336.9395,337.0443,43056.0
2022-06-28 12:05:00,353.89,354.51,353.89,354.51,32303.0,337.0633,337.6538,337.0633,337.6538,32303.0
2022-06-28 12:10:00,354.44,354.97,354.42,354.53,58088.0,337.5872,338.092,337.5681,337.6729,58088.0
2022-06-28 12:15:00,354.48,354.53,353.84,354.5,111496.0,337.6253,337.6729,337.0157,337.6443,111496.0
2022-06-28 12:20:00,354.45,354.81,354.4,354.7,47339.0,337.5967,337.9396,337.5491,337.8348,47339.0
2022-06-28 12:25:00,354.72,355.21,354.71,355.21,32529.0,337.8539,338.3206,337.8443,338.3206,32529.0
2022-06-28 12:30:00,355.21,355.21,354.38,354.41,29862.0,338.3206,338.3206,337.53,337.5586,29862.0
2022-06-28 12:35:00,354.47,355.12,354.47,354.98,18137.0,337.6158,338.2348,337.6158,338.1015,18137.0
2022-06-28 12:40:00,355.03,355.45,354.95,355.41,35986.0,338.1491,338.5492,338.0729,338.5111,35986.0
2022-06-28 12:45:00,355.38,355.61,355.07,355.16,22960.0,338.4825,338.7015,338.1872,338.2729,22960.0
2022-06-28 12:50:00,355.18,355.19,354.61,354.61,16552.0,338.292,338.3015,337.7491,337.7491,16552.0
2022-06-28 12:55:00,354.63,355.03,354.6,354.89,28652.0,337.7681,338.1491,337.7396,338.0158,28652.0
2022-06-28 13:00:00,354.87,354.92,354.16,354.43,41212.0,337.9967,338.0444,337.3205,337.5777,41212.0
2022-06-28 13:05:00,354.55,354.55,353.47,353.47,35181.0,337.6919,337.6919,336.6633,336.6633,35181.0
2022-06-28 13:10:00,353.45,353.72,353.1,353.33,35790.0,336.6442,336.9014,336.3109,336.53,35790.0
2022-06-28 13:15:00,353.25,353.7,353.24,353.39,26385.0,336.4538,336.8824,336.4442,336.5871,26385.0
2022-06-28 13:20:00,353.38,353.68,353.04,353.61,27170.0,336.5776,336.8633,336.2537,336.7966,27170.0
2022-06-28 13:25:00,353.54,354.08,353.28,353.97,75514.0,336.73,337.2443,336.4823,337.1395,75514.0
2022-06-28 13:30:00,353.9,354.08,353.66,353.68,17692.0,337.0729,337.2443,336.8443,336.8633,17692.0
2022-06-28 13:35:00,353.64,353.64,353.13,353.32,22107.0,336.8252,336.8252,336.3395,336.5204,22107.0
2022-06-28 13:40:00,353.27,353.7,353.17,353.49,19733.0,336.4728,336.8824,336.3776,336.6823,19733.0
2022-06-28 13:45:00,353.45,353.77,353.42,353.6,20357.0,336.6442,336.949,336.6157,336.7871,20357.0
2022-06-28 13:50:00,353.61,353.88,353.48,353.5,26344.0,336.7966,337.0538,336.6728,336.6919,26344.0
2022-06-28 13:55:00,353.44,353.74,353.38,353.5,34111.0,336.6347,336.9205,336.5776,336.6919,34111.0
2022-06-28 14:00:00,353.54,354.17,353.33,353.42,45389.0,336.73,337.33,336.53,336.6157,45389.0
2022-06-28 14:05:00,353.44,353.53,352.95,353.01,27988.0,336.6347,336.7204,336.168,336.2252,27988.0
2022-06-28 14:10:00,353.0,353.14,352.47,352.59,46505.0,336.2156,336.349,335.7108,335.8251,46505.0
2022-06-28 14:15:00,352.61,352.73,352.26,352.28,34077.0,335.8442,335.9585,335.5108,335.5299,34077.0
2022-06-28 14:20:00,352.17,352.41,352.15,352.16,25345.0,335.4251,335.6537,335.4061,335.4156,25345.0
2022-06-28 14:25:00,352.18,352.46,352.11,352.44,45664.0,335.4346,335.7013,335.368,335.6823,45664.0
2022-06-28 14:30:00,352.35,352.36,351.82,351.86,115140.0,335.5966,335.6061,335.0918,335.1299,115140.0
2022-06-28 14:35:00,351.8,351.87,351.51,351.55,34694.0,335.0727,335.1394,334.7965,334.8346,34694.0
2022-06-28 14:40:00,351.52,351.79,351.38,351.78,26898.0,334.806,335.0632,334.6727,335.0537,26898.0
2022-06-28 14:45:00,351.77,352.52,351.67,352.42,46281.0,335.0441,335.7585,334.9489,335.6632,46281.0
2022-06-28 14:50:00,352.47,352.51,352.14,352.25,17417.0,335.7108,335.7489,335.3965,335.5013,17417.0
2022-06-28 14:55:00,352.41,352.47,352.0,352.07,41605.0,335.6537,335.7108,335.2632,335.3299,41605.0
2022-06-28 15:00:00,352.03,352.43,351.57,351.61,36819.0,335.2918,335.6727,334.8536,334.8917,36819.0
2022-06-28 15:05:00,351.63,351.74,351.38,351.63,33550.0,334.9108,335.0156,334.6727,334.9108,33550.0
2022-06-28 15:10:00,351.61,351.96,351.37,351.73,45860.0,334.8917,335.2251,334.6631,335.006,45860.0
2022-06-28 15:15:00,351.74,352.05,351.54,351.98,31686.0,335.0156,335.3108,334.8251,335.2441,31686.0
2022-06-28 15:20:00,351.97,352.44,351.68,352.42,38314.0,335.2346,335.6823,334.9584,335.6632,38314.0
2022-06-28 15:25:00,352.43,352.47,351.7,352.12,42348.0,335.6727,335.7108,334.9775,335.3775,42348.0
2022-06-28 15:30:00,351.96,352.33,351.78,351.91,38365.0,335.2251,335.5775,335.0537,335.1775,38365.0
2022-06-28 15:35:00,351.94,352.13,351.68,352.13,50907.0,335.206,335.387,334.9584,335.387,50907.0
2022-06-28 15:40:00,352.17,352.2,351.52,351.66,61652.0,335.4251,335.4537,334.806,334.9394,61652.0
2022-06-28 15:45:00,351.63,351.89,351.3,351.65,117217.0,334.9108,335.1584,334.5965,334.9298,117217.0
2022-06-28 15:50:00,351.66,351.93,351.21,351.93,221315.0,334.9394,335.1965,334.5108,335.1965,221315.0
2022-06-28 15:55:00,351.94,351.94,351.17,351.35,1341891.0,335.206,335.206,334.4727,334.6441,1341891.0
2022-06-29 09:30:00,350.43,350.72,348.51,348.68,144511.0,335.1349,335.4123,333.2987,333.4613,144511.0
2022-06-29 09:35:00,348.73,349.34,348.29,348.38,89756.0,333.5091,334.0925,333.0883,333.1744,89756.0
2022-06-29 09:40:00,348.31,348.88,348.03,348.4,56372.0,333.1075,333.6526,332.8397,333.1935,56372.0
2022-06-29 09:45:00,348.35,348.94,347.81,348.76,48332.0,333.1457,333.71,332.6293,333.5378,48332.0
2022-06-29 09:50:00,348.8,351.01,348.73,350.72,48993.0,333.5761,335.6896,333.5091,335.4123,48993.0
2022-06-29 09:55:00,350.64,350.7,350.05,350.15,36055.0,335.3358,335.3931,334.7715,334.8672,36055.0
2022-06-29 10:00:00,350.31,351.36,349.78,351.02,56687.0,335.0202,336.0243,334.5133,335.6992,56687.0
2022-06-29 10:05:00,350.95,350.95,350.31,350.45,50919.0,335.6322,335.6322,335.0202,335.1541,50919.0
2022-06-29 10:10:00,350.47,351.17,350.25,350.42,16491.0,335.1732,335.8426,334.9628,335.1254,16491.0
2022-06-29 10:15:00,350.21,350.48,348.97,349.09,38972.0,334.9245,335.1828,333.7387,333.8534,38972.0
2022-06-29 10:20:00,349.17,349.57,349.04,349.56,26118.0,333.9299,334.3125,333.8056,334.3029,26118.0
2022-06-29 10:25:00,349.55,350.8,349.51,350.25,25123.0,334.2933,335.4888,334.2551,334.9628,25123.0
2022-06-29 10:30:00,350.28,351.13,350.04,350.5,32819.0,334.9915,335.8044,334.762,335.2019,32819.0
2022-06-29 10:35:00,350.48,350.5,349.4,350.21,32094.0,335.1828,335.2019,334.1499,334.9245,32094.0
2022-06-29 10:40:00,350.22,351.14,350.11,350.95,25438.0,334.9341,335.8139,334.8289,335.6322,25438.0
2022-06-29 10:45:00,351.01,351.23,350.4,350.71,23474.0,335.6896,335.9,335.1062,335.4027,23474.0
2022-06-29 10:50:00,350.73,351.2,350.21,350.58,21674.0,335.4218,335.8713,334.9245,335.2784,21674.0
2022-06-29 10:55:00,350.6,350.62,349.96,350.1,20905.0,335.2975,335.3166,334.6854,334.8193,20905.0
2022-06-29 11:00:00,349.95,350.19,349.61,349.73,17627.0,334.6759,334.9054,334.3507,334.4655,17627.0
2022-06-29 11:05:00,349.64,350.11,349.28,349.83,31035.0,334.3794,334.8289,334.0351,334.5611,31035.0
2022-06-29 11:10:00,349.78,350.06,349.39,349.53,47991.0,334.5133,334.7811,334.1403,334.2742,47991.0
2022-06-29 11:15:00,349.49,349.86,349.22,349.34,19965.0,334.236,334.5898,333.9777,334.0925,19965.0
2022-06-29 11:20:00,349.34,349.37,348.54,348.89,27687.0,334.0925,334.1212,333.3274,333.6621,27687.0
2022-06-29 11:25:00,348.94,349.36,348.8,349.18,26998.0,333.71,334.1116,333.5761,333.9395,26998.0
2022-06-29 11:30:00,349.23,349.8,348.95,349.66,27843.0,333.9873,334.5324,333.7195,334.3985,27843.0
2022-06-29 11:35:00,349.74,350.3,349.61,349.94,63160.0,334.475,335.0106,334.3507,334.6663,63160.0
2022-06-29 11:40:00,349.96,350.21,349.38,349.42,27254.0,334.6854,334.9245,334.1308,334.169,27254.0
2022-06-29 11:45:00,349.37,349.9,349.24,349.55,33114.0,334.1212,334.6281,333.9969,334.2933,33114.0
2022-06-29 11:50:00,349.4,350.22,349.4,350.09,27935.0,334.1499,334.9341,334.1499,334.8098,27935.0
2022-06-29 11:55:00,350.02,350.07,349.44,349.75,34384.0,334.7428,334.7906,334.1881,334.4846,34384.0
2022-06-29 12:00:00,349.69,349.85,349.29,349.61,47499.0,334.4272,334.5802,334.0447,334.3507,47499.0
2022-06-29 12:05:00,349.63,349.72,348.91,348.96,18059.0,334.3698,334.4559,333.6813,333.7291,18059.0
2022-06-29 12:10:00,349.01,349.14,348.42,348.71,23445.0,333.7769,333.9012,333.2127,333.49,23445.0
2022-06-29 12:15:00,348.71,349.08,348.7,348.83,17779.0,333.49,333.8439,333.4804,333.6048,17779.0
2022-06-29 12:20:00,348.88,349.11,348.2,348.2,16273.0,333.6526,333.8725,333.0023,333.0023,16273.0
2022-06-29 12:25:00,348.14,348.21,347.85,347.95,24294.0,332.9449,333.0118,332.6675,332.7632,24294.0
2022-06-29 12:30:00,347.96,348.38,347.92,348.14,17740.0,332.7727,333.1744,332.7345,332.9449,17740.0
2022-06-29 12:35:00,348.13,349.17,348.13,348.91,75803.0,332.9353,333.9299,332.9353,333.6813,75803.0
2022-06-29 12:40:00,348.83,349.0,348.71,348.9,36470.0,333.6048,333.7673,333.49,333.6717,36470.0
2022-06-29 12:45:00,348.88,349.13,348.58,348.65,11035.0,333.6526,333.8917,333.3657,333.4326,11035.0
2022-06-29 12:50:00,348.61,348.95,348.53,348.68,33563.0,333.3944,333.7195,333.3179,333.4613,33563.0
2022-06-29 12:55:00,348.59,349.0,348.5,348.91,25887.0,333.3752,333.7673,333.2892,333.6813,25887.0
2022-06-29 13:00:00,348.9,349.05,348.66,348.73,27266.0,333.6717,333.8152,333.4422,333.5091,27266.0
2022-06-29 13:05:00,348.81,349.39,348.62,349.39,28058.0,333.5856,334.1403,333.4039,334.1403,28058.0
2022-06-29 13:10:00,349.39,349.61,348.4,348.41,19671.0,334.1403,334.3507,333.1935,333.2031,19671.0
2022-06-29 13:15:00,348.39,348.5,348.23,348.4,20735.0,333.184,333.2892,333.031,333.1935,20735.0
2022-06-29 13:20:00,348.38,348.4,348.16,348.29,14364.0,333.1744,333.1935,332.964,333.0883,14364.0
2022-06-29 13:25:00,348.28,349.04,348.17,348.86,49191.0,333.0788,333.8056,332.9736,333.6335,49191.0
2022-06-29 13:30:00,348.75,348.98,348.5,348.68,25531.0,333.5283,333.7482,333.2892,333.4613,25531.0
2022-06-29 13:35:00,348.77,349.25,348.72,349.15,23203.0,333.5474,334.0064,333.4996,333.9108,23203.0
2022-06-29 13:40:00,349.18,349.51,349.07,349.46,23191.0,333.9395,334.2551,333.8343,334.2073,23191.0
2022-06-29 13:45:00,349.55,349.59,349.25,349.34,27466.0,334.2933,334.3316,334.0064,334.0925,27466.0
2022-06-29 13:50:00,349.35,349.66,349.3,349.55,36629.0,334.1021,334.3985,334.0543,334.2933,36629.0
2022-06-29 13:55:00,349.56,350.1,349.54,350.01,34656.0,334.3029,334.8193,334.2838,334.7333,34656.0
2022-06-29 14:00:00,350.04,350.76,349.9,350.76,37448.0,334.762,335.4505,334.6281,335.4505,37448.0
2022-06-29 14:05:00,350.77,350.82,350.4,350.58,30086.0,335.4601,335.5079,335.1062,335.2784,30086.0
2022-06-29 14:10:00,350.52,350.71,350.36,350.57,20463.0,335.221,335.4027,335.068,335.2688,20463.0
2022-06-29 14:15:00,350.55,350.78,350.48,350.48,24980.0,335.2497,335.4697,335.1828,335.1828,24980.0
2022-06-29 14:20:00,350.52,350.52,350.02,350.12,25037.0,335.221,335.221,334.7428,334.8385,25037.0
2022-06-29 14:25:00,350.12,350.54,350.0,350.47,43917.0,334.8385,335.2401,334.7237,335.1732,43917.0
2022-06-29 14:30:00,350.47,350.48,349.92,350.07,11193.0,335.1732,335.1828,334.6472,334.7906,11193.0
2022-06-29 14:35:00,350.09,350.09,349.74,349.76,18461.0,334.8098,334.8098,334.475,334.4942,18461.0
2022-06-29 14:40:00,349.73,349.81,349.17,349.17,42024.0,334.4655,334.542,333.9299,333.9299,42024.0
2022-06-29 14:45:00,349.21,349.32,349.0,349.15,22024.0,333.9682,334.0734,333.7673,333.9108,22024.0
2022-06-29 14:50:00,349.12,349.36,348.99,349.35,23523.0,333.8821,334.1116,333.7578,334.1021,23523.0
2022-06-29 14:55:00,349.38,349.62,349.26,349.32,23737.0,334.1308,334.3603,334.016,334.0734,23737.0
2022-06-29 15:00:00,349.34,349.5,348.85,349.22,21660.0,334.0925,334.2455,333.6239,333.9777,21660.0
2022-06-29 15:05:00,349.3,349.77,349.19,349.77,37021.0,334.0543,334.5037,333.9491,334.5037,37021.0
2022-06-29 15:10:00,349.72,349.72,349.22,349.52,16269.0,334.4559,334.4559,333.9777,334.2647,16269.0
2022-06-29 15:15:00,349.46,350.14,349.31,349.73,29996.0,334.2073,334.8576,334.0638,334.4655,29996.0
2022-06-29 15:20:00,349.68,350.12,349.61,350.1,24060.0,334.4177,334.8385,334.3507,334.8193,24060.0
2022-06-29 15:25:00,350.1,350.63,350.0,350.58,20358.0,334.8193,335.3262,334.7237,335.2784,20358.0
2022-06-29 15:30:00,350.6,350.6,349.5,349.61,39977.0,335.2975,335.2975,334.2455,334.3507,39977.0
2022-06-29 15:35:00,349.58,349.75,349.26,349.53,26130.0,334.322,334.4846,334.016,334.2742,26130.0
2022-06-29 15:40:00,349.34,349.61,349.23,349.46,25345.0,334.0925,334.3507,333.9873,334.2073,25345.0
2022-06-29 15:45:00,349.46,349.63,349.04,349.34,32303.0,334.2073,334.3698,333.8056,334.0925,32303.0
2022-06-29 15:50:00,349.45,349.85,348.84,349.23,43021.0,334.1977,334.5802,333.6143,333.9873,43021.0
2022-06-29 15:55:00,349.3,350.06,349.3,349.65,145327.0,334.0543,334.7811,334.0543,334.389,145327.0
2022-06-30 09:30:00,345.87,346.53,344.8,345.28,153256.0,330.774,331.4052,329.7507,330.2097,153256.0
2022-06-30 09:35:00,345.1,345.4,343.92,343.98,96912.0,330.0376,330.3245,328.9091,328.9665,96912.0
2022-06-30 09:40:00,343.85,344.5,343.57,344.09,72671.0,328.8421,329.4638,328.5743,329.0717,72671.0
2022-06-30 09:45:00,344.1,344.45,343.59,344.19,30394.0,329.0812,329.4159,328.5935,329.1673,30394.0
2022-06-30 09:50:00,344.02,344.26,343.37,343.38,61304.0,329.0047,329.2342,328.3831,328.3926,61304.0
2022-06-30 09:55:00,343.41,343.64,342.89,343.16,87281.0,328.4213,328.6413,327.924,328.1822,87281.0
2022-06-30 10:00:00,343.04,343.13,342.45,342.61,46887.0,328.0675,328.1536,327.5032,327.6562,46887.0
2022-06-30 10:05:00,342.55,343.02,342.53,342.81,49375.0,327.5989,328.0484,327.5797,327.8475,49375.0
2022-06-30 10:10:00,342.82,343.66,342.7,343.65,38013.0,327.8571,328.6604,327.7423,328.6509,38013.0
2022-06-30 10:15:00,343.63,343.79,343.11,343.38,29764.0,328.6317,328.7847,328.1344,328.3926,29764.0
2022-06-30 10:20:00,343.29,343.41,342.85,343.27,16666.0,328.3066,328.4213,327.8858,328.2874,16666.0
2022-06-30 10:25:00,343.2,343.56,343.08,343.31,34044.0,328.2205,328.5648,328.1057,328.3257,34044.0
2022-06-30 10:30:00,343.29,344.67,343.08,344.61,55046.0,328.3066,329.6263,328.1057,329.569,55046.0
2022-06-30 10:35:00,344.65,344.66,343.89,343.9,44152.0,329.6072,329.6168,328.8804,328.8899,44152.0
2022-06-30 10:40:00,343.85,344.0,343.57,343.57,35730.0,328.8421,328.9856,328.5743,328.5743,35730.0
2022-06-30 10:45:00,343.55,344.03,343.51,343.93,39331.0,328.5552,329.0143,328.517,328.9186,39331.0
2022-06-30 10:50:00,343.93,345.04,343.89,344.83,53052.0,328.9186,329.9802,328.8804,329.7794,53052.0
2022-06-30 10:55:00,344.83,345.48,344.74,345.39,38434.0,329.7794,330.401,329.6933,330.3149,38434.0
2022-06-30 11:00:00,345.37,345.38,344.54,344.72,39772.0,330.2958,330.3053,329.502,329.6742,39772.0
2022-06-30 11:05:00,344.74,345.89,344.74,345.82,51719.0,329.6933,330.7931,329.6933,330.7261,51719.0
2022-06-30 11:10:00,345.82,345.94,345.35,345.52,45935.0,330.7261,330.8409,330.2767,330.4392,45935.0
2022-06-30 11:15:00,345.45,346.0,345.45,345.59,43955.0,330.3723,330.8983,330.3723,330.5062,43955.0
2022-06-30 11:20:00,345.55,346.41,345.55,346.29,60664.0,330.4679,331.2904,330.4679,331.1756,60664.0
2022-06-30 11:25:00,346.27,347.28,346.27,346.75,52717.0,331.1565,332.1224,331.1565,331.6156,52717.0
2022-06-30 11:30:00,346.77,346.96,346.25,346.34,42843.0,331.6347,331.8164,331.1374,331.2234,42843.0
2022-06-30 11:35:00,346.36,346.6,346.0,346.58,53857.0,331.2426,331.4721,330.8983,331.453,53857.0
2022-06-30 11:40:00,346.53,347.0,346.43,346.87,66071.0,331.4052,331.8546,331.3095,331.7303,66071.0
2022-06-30 11:45:00,346.86,347.56,346.77,347.3,68590.0,331.7208,332.3902,331.6347,332.1415,68590.0
2022-06-30 11:50:00,347.25,347.45,346.97,347.44,94003.0,332.0937,332.285,331.8259,332.2754,94003.0
2022-06-30 11:55:00,347.45,347.82,347.05,347.72,72656.0,332.285,332.6388,331.9025,332.5432,72656.0
2022-06-30 12:00:00,347.74,347.81,347.23,347.34,59921.0,332.5623,332.6293,332.0746,332.1798,59921.0
2022-06-30 12:05:00,347.36,347.37,346.56,346.62,42963.0,332.1989,332.2085,331.4338,331.4912,42963.0
2022-06-30 12:10:00,346.62,347.09,346.46,347.05,65786.0,331.4912,331.9407,331.3382,331.9025,65786.0
2022-06-30 12:15:00,347.09,347.44,346.78,347.35,44364.0,331.9407,332.2754,331.6442,332.1894,44364.0
2022-06-30 12:20:00,347.37,348.5,347.23,348.46,89650.0,332.2085,333.2892,332.0746,333.2509,89650.0
2022-06-30 12:25:00,348.5,349.18,348.43,349.08,88124.0,333.2892,333.9395,333.2222,333.8439,88124.0
2022-06-30 12:30:00,349.12,349.84,349.12,349.19,68139.0,333.8821,334.5707,333.8821,333.9491,68139.0
2022-06-30 12:35:00,349.18,349.2,348.55,348.73,34770.0,333.9395,333.9586,333.337,333.5091,34770.0
2022-06-30 12:40:00,348.78,349.12,348.63,348.99,27777.0,333.5569,333.8821,333.4135,333.7578,27777.0
2022-06-30 12:45:00,349.03,349.36,348.65,348.69,83844.0,333.796,334.1116,333.4326,333.4709,83844.0
2022-06-30 12:50:00,348.69,348.91,348.44,348.88,38988.0,333.4709,333.6813,333.2318,333.6526,38988.0
2022-06-30 12:55:00,348.85,349.08,348.66,348.88,53685.0,333.6239,333.8439,333.4422,333.6526,53685.0
2022-06-30 13:00:00,348.96,349.38,348.85,349.21,40732.0,333.7291,334.1308,333.6239,333.9682,40732.0
2022-06-30 13:05:00,349.19,349.19,348.34,348.36,52159.0,333.9491,333.9491,333.1362,333.1553,52159.0
2022-06-30 13:10:00,348.39,348.39,347.21,347.29,47517.0,333.184,333.184,332.0555,332.132,47517.0
2022-06-30 13:15:00,347.26,347.62,347.22,347.43,43293.0,332.1033,332.4476,332.065,332.2659,43293.0
2022-06-30 13:20:00,347.5,348.21,347.4,348.21,44234.0,332.3328,333.0118,332.2372,333.0118,44234.0
2022-06-30 13:25:00,348.2,348.44,348.11,348.34,51772.0,333.0023,333.2318,332.9162,333.1362,51772.0
2022-06-30 13:30:00,348.34,348.75,348.34,348.54,21868.0,333.1362,333.5283,333.1362,333.3274,21868.0
2022-06-30 13:35:00,348.53,348.87,348.52,348.68,22432.0,333.3179,333.643,333.3083,333.4613,22432.0
2022-06-30 13:40:00,348.83,349.2,348.0,348.0,51406.0,333.6048,333.9586,332.811,332.811,51406.0
2022-06-30 13:45:00,348.11,349.05,348.11,349.04,31670.0,332.9162,333.8152,332.9162,333.8056,31670.0
2022-06-30 13:50:00,349.02,349.68,348.93,349.37,72584.0,333.7865,334.4177,333.7004,334.1212,72584.0
2022-06-30 13:55:00,349.34,349.34,348.86,349.14,31869.0,334.0925,334.0925,333.6335,333.9012,31869.0
2022-06-30 14:00:00,349.2,349.25,348.79,349.24,56088.0,333.9586,334.0064,333.5665,333.9969,56088.0
2022-06-30 14:05:00,349.21,349.36,348.46,348.53,71393.0,333.9682,334.1116,333.2509,333.3179,71393.0
2022-06-30 14:10:00,348.61,349.02,348.36,348.39,51410.0,333.3944,333.7865,333.1553,333.184,51410.0
2022-06-30 14:15:00,348.33,348.85,348.14,348.78,37938.0,333.1266,333.6239,332.9449,333.5569,37938.0
2022-06-30 14:20:00,348.81,348.87,347.74,347.74,46744.0,333.5856,333.643,332.5623,332.5623,46744.0
2022-06-30 14:25:00,347.67,348.29,347.32,348.1,39838.0,332.4954,333.0883,332.1607,332.9066,39838.0
2022-06-30 14:30:00,348.12,348.36,347.83,348.05,35523.0,332.9258,333.1553,332.6484,332.8588,35523.0
2022-06-30 14:35:00,348.09,348.23,347.77,348.12,32086.0,332.8971,333.031,332.591,332.9258,32086.0
2022-06-30 14:40:00,348.12,348.12,346.8,346.81,43652.0,332.9258,332.9258,331.6634,331.6729,43652.0
2022-06-30 14:45:00,346.69,347.42,346.69,347.11,38536.0,331.5582,332.2563,331.5582,331.9598,38536.0
2022-06-30 14:50:00,347.15,347.15,346.3,346.59,40191.0,331.9981,331.9981,331.1852,331.4625,40191.0
2022-06-30 14:55:00,346.53,346.87,346.36,346.73,35032.0,331.4052,331.7303,331.2426,331.5964,35032.0
2022-06-30 15:00:00,346.76,347.01,346.46,346.6,47908.0,331.6251,331.8642,331.3382,331.4721,47908.0
2022-06-30 15:05:00,346.63,346.63,345.32,345.36,92825.0,331.5008,331.5008,330.248,330.2862,92825.0
2022-06-30 15:10:00,345.32,345.7,345.28,345.57,62325.0,330.248,330.6114,330.2097,330.4871,62325.0
2022-06-30 15:15:00,345.56,345.56,344.77,344.98,87038.0,330.4775,330.4775,329.722,329.9228,87038.0
2022-06-30 15:20:00,345.0,345.76,345.0,345.75,49614.0,329.9419,330.6688,329.9419,330.6592,49614.0
2022-06-30 15:25:00,345.74,347.0,345.72,346.94,53679.0,330.6496,331.8546,330.6305,331.7973,53679.0
2022-06-30 15:30:00,346.93,347.64,346.72,347.55,79081.0,331.7877,332.4667,331.5869,332.3806,79081.0
2022-06-30 15:35:00,347.51,348.06,347.16,347.19,73282.0,332.3424,332.8684,332.0077,332.0363,73282.0
2022-06-30 15:40:00,347.17,347.43,346.08,346.37,101658.0,332.0172,332.2659,330.9748,331.2521,101658.0
2022-06-30 15:45:00,346.37,347.56,346.18,346.66,94820.0,331.2521,332.3902,331.0704,331.5295,94820.0
2022-06-30 15:50:00,346.63,347.29,345.21,345.5,216270.0,331.5008,332.132,330.1428,330.4201,216270.0
2022-06-30 15:55:00,345.47,347.57,345.1,346.78,757571.0,330.3914,332.3998,330.0376,331.6442,757571.0
2022-07-01 09:30:00,346.16,347.05,345.79,346.31,134458.0,331.0513,331.9025,330.6975,331.1948,134458.0
2022-07-01 09:35:00,346.27,346.41,345.39,346.09,46765.0,331.1565,331.2904,330.3149,330.9844,46765.0
2022-07-01 09:40:00,346.0,347.75,346.0,347.03,41517.0,330.8983,332.5719,330.8983,331.8833,41517.0
2022-07-01 09:45:00,346.8,348.81,346.73,348.29,56359.0,331.6634,333.5856,331.5964,333.0883,56359.0
2022-07-01 09:50:00,348.27,348.76,347.94,348.41,38599.0,333.0692,333.5378,332.7536,333.2031,38599.0
2022-07-01 09:55:00,348.41,349.0,348.0,348.09,47465.0,333.2031,333.7673,332.811,332.8971,47465.0
2022-07-01 10:00:00,348.1,349.19,347.05,347.3,90835.0,332.9066,333.9491,331.9025,332.1415,90835.0
2022-07-01 10:05:00,347.31,347.7,346.76,347.24,78084.0,332.1511,332.5241,331.6251,332.0842,78084.0
2022-07-01 10:10:00,347.48,347.51,345.21,345.32,52960.0,332.3137,332.3424,330.1428,330.248,52960.0
2022-07-01 10:15:00,345.37,345.89,344.76,345.55,38537.0,330.2958,330.7931,329.7124,330.4679,38537.0
2022-07-01 10:20:00,345.49,345.65,344.93,345.26,37004.0,330.4105,330.5636,329.875,330.1906,37004.0
2022-07-01 10:25:00,345.32,345.32,344.58,344.69,37904.0,330.248,330.248,329.5403,329.6455,37904.0
2022-07-01 10:30:00,344.68,344.82,343.9,344.29,36357.0,329.6359,329.7698,328.8899,329.2629,36357.0
2022-07-01 10:35:00,344.43,344.43,343.64,343.9,30880.0,329.3968,329.3968,328.6413,328.8899,30880.0
2022-07-01 10:40:00,343.88,344.48,343.59,344.4,24724.0,328.8708,329.4446,328.5935,329.3681,24724.0
2022-07-01 10:45:00,344.42,345.28,344.17,344.99,45940.0,329.3872,330.2097,329.1482,329.9324,45940.0
2022-07-01 10:50:00,344.98,345.05,344.08,344.82,23598.0,329.9228,329.9898,329.0621,329.7698,23598.0
2022-07-01 10:55:00,344.77,345.71,344.51,345.05,86976.0,329.722,330.6209,329.4733,329.9898,86976.0
2022-07-01 11:00:00,344.99,345.11,344.38,344.66,21497.0,329.9324,330.0471,329.349,329.6168,21497.0
2022-07-01 11:05:00,344.7,346.3,344.64,346.06,46348.0,329.655,331.1852,329.5976,330.9557,46348.0
2022-07-01 11:10:00,346.04,346.32,345.55,346.06,39341.0,330.9365,331.2043,330.4679,330.9557,39341.0
2022-07-01 11:15:00,346.07,346.97,346.02,346.29,41442.0,330.9652,331.8259,330.9174,331.1756,41442.0
2022-07-01 11:20:00,346.45,346.7,345.85,346.13,45078.0,331.3286,331.5677,330.7548,331.0226,45078.0
2022-07-01 11:25:00,346.12,346.14,345.61,345.77,35605.0,331.013,331.0322,330.5253,330.6783,35605.0
2022-07-01 11:30:00,345.85,346.45,345.85,346.4,22680.0,330.7548,331.3286,330.7548,331.2808,22680.0
2022-07-01 11:35:00,346.45,346.72,346.13,346.27,22625.0,331.3286,331.5869,331.0226,331.1565,22625.0
2022-07-01 11:40:00,346.31,346.69,346.1,346.1,22987.0,331.1948,331.5582,330.9939,330.9939,22987.0
2022-07-01 11:45:00,346.15,346.58,346.06,346.23,21860.0,331.0417,331.453,330.9557,331.1182,21860.0
2022-07-01 11:50:00,346.25,346.25,344.92,345.02,51279.0,331.1374,331.1374,329.8654,329.9611,51279.0
2022-07-01 11:55:00,344.96,345.28,344.81,345.07,16207.0,329.9037,330.2097,329.7602,330.0089,16207.0
2022-07-01 12:00:00,345.06,345.12,344.65,344.98,14663.0,329.9993,330.0567,329.6072,329.9228,14663.0
2022-07-01 12:05:00,344.99,345.44,344.95,345.33,11919.0,329.9324,330.3627,329.8941,330.2575,11919.0
2022-07-01 12:10:00,345.21,345.4,344.99,345.17,13711.0,330.1428,330.3245,329.9324,330.1045,13711.0
2022-07-01 12:15:00,345.2,346.33,345.13,346.28,20516.0,330.1332,331.2139,330.0663,331.1661,20516.0
2022-07-01 12:20:00,346.03,346.48,345.98,346.48,33841.0,330.927,331.3573,330.8792,331.3573,33841.0
2022-07-01 12:25:00,346.48,346.5,346.07,346.36,38423.0,331.3573,331.3765,330.9652,331.2426,38423.0
2022-07-01 12:30:00,346.35,346.62,345.97,346.0,99948.0,331.233,331.4912,330.8696,330.8983,99948.0
2022-07-01 12:35:00,346.07,346.22,345.66,345.69,28286.0,330.9652,331.1087,330.5731,330.6018,28286.0
2022-07-01 12:40:00,345.64,345.89,345.55,345.71,42726.0,330.554,330.7931,330.4679,330.6209,42726.0
2022-07-01 12:45:00,345.53,345.86,345.46,345.83,12639.0,330.4488,330.7644,330.3819,330.7357,12639.0
2022-07-01 12:50:00,345.81,346.29,345.81,346.19,7210.0,330.7166,331.1756,330.7166,331.08,7210.0
2022-07-01 12:55:00,346.17,346.31,345.3,345.3,17708.0,331.0609,331.1948,330.2288,330.2288,17708.0
2022-07-01 13:00:00,345.35,345.65,345.19,345.23,20910.0,330.2767,330.5636,330.1236,330.1619,20910.0
2022-07-01 13:05:00,345.36,345.53,345.15,345.53,8440.0,330.2862,330.4488,330.0854,330.4488,8440.0
2022-07-01 13:10:00,345.49,345.7,345.33,345.68,9214.0,330.4105,330.6114,330.2575,330.5923,9214.0
2022-07-01 13:15:00,345.74,345.95,345.31,345.92,25383.0,330.6496,330.8505,330.2384,330.8218,25383.0
2022-07-01 13:20:00,345.75,346.0,345.59,345.91,12548.0,330.6592,330.8983,330.5062,330.8122,12548.0
2022-07-01 13:25:00,345.9,346.35,345.8,346.33,15516.0,330.8027,331.233,330.707,331.2139,15516.0
2022-07-01 13:30:00,346.33,346.73,346.29,346.45,22876.0,331.2139,331.5964,331.1756,331.3286,22876.0
2022-07-01 13:35:00,346.55,347.25,346.25,346.96,67268.0,331.4243,332.0937,331.1374,331.8164,67268.0
2022-07-01 13:40:00,346.99,347.42,346.83,347.18,20583.0,331.8451,332.2563,331.6921,332.0268,20583.0
2022-07-01 13:45:00,347.24,347.64,347.16,347.64,31770.0,332.0842,332.4667,332.0077,332.4667,31770.0
2022-07-01 13:50:00,347.68,347.72,347.34,347.34,39876.0,332.505,332.5432,332.1798,332.1798,39876.0
2022-07-01 13:55:00,347.36,347.64,347.29,347.64,24120.0,332.1989,332.4667,332.132,332.4667,24120.0
2022-07-01 14:00:00,347.64,347.69,347.26,347.27,29722.0,332.4667,332.5145,332.1033,332.1129,29722.0
2022-07-01 14:05:00,347.31,347.51,346.92,347.14,30349.0,332.1511,332.3424,331.7781,331.9885,30349.0
2022-07-01 14:10:00,347.1,347.43,346.82,347.43,24701.0,331.9503,332.2659,331.6825,332.2659,24701.0
2022-07-01 14:15:00,347.44,347.96,347.27,347.96,71322.0,332.2754,332.7727,332.1129,332.7727,71322.0
2022-07-01 14:20:00,347.96,348.75,347.82,348.73,85943.0,332.7727,333.5283,332.6388,333.5091,85943.0
2022-07-01 14:25:00,348.77,348.79,348.26,348.28,34304.0,333.5474,333.5665,333.0596,333.0788,34304.0
2022-07-01 14:30:00,348.42,348.98,348.42,348.96,42560.0,333.2127,333.7482,333.2127,333.7291,42560.0
2022-07-01 14:35:00,348.92,349.01,348.58,349.01,22983.0,333.6908,333.7769,333.3657,333.7769,22983.0
2022-07-01 14:40:00,349.0,349.0,348.79,348.92,21352.0,333.7673,333.7673,333.5665,333.6908,21352.0
2022-07-01 14:45:00,348.88,349.38,348.86,349.29,42697.0,333.6526,334.1308,333.6335,334.0447,42697.0
2022-07-01 14:50:00,349.34,349.39,348.61,348.75,18931.0,334.0925,334.1403,333.3944,333.5283,18931.0
2022-07-01 14:55:00,348.74,349.21,348.56,349.21,37057.0,333.5187,333.9682,333.3466,333.9682,37057.0
2022-07-01 15:00:00,349.25,349.35,348.3,348.52,42172.0,334.0064,334.1021,333.0979,333.3083,42172.0
2022-07-01 15:05:00,348.52,349.37,348.52,349.35,53278.0,333.3083,334.1212,333.3083,334.1021,53278.0
2022-07-01 15:10:00,349.39,349.75,349.19,349.62,77425.0,334.1403,334.4846,333.9491,334.3603,77425.0
2022-07-01 15:15:00,349.66,349.89,349.41,349.49,55568.0,334.3985,334.6185,334.1595,334.236,55568.0
2022-07-01 15:20:00,349.5,349.62,349.0,349.46,46700.0,334.2455,334.3603,333.7673,334.2073,46700.0
2022-07-01 15:25:00,349.46,349.63,349.15,349.43,77911.0,334.2073,334.3698,333.9108,334.1786,77911.0
2022-07-01 15:30:00,349.45,350.22,349.44,350.07,93466.0,334.1977,334.9341,334.1881,334.7906,93466.0
2022-07-01 15:35:00,350.07,350.48,350.06,350.45,84925.0,334.7906,335.1828,334.7811,335.1541,84925.0
2022-07-01 15:40:00,350.47,350.79,350.32,350.5,136201.0,335.1732,335.4792,335.0297,335.2019,136201.0
2022-07-01 15:45:00,350.49,350.83,350.21,350.63,118617.0,335.1923,335.5175,334.9245,335.3262,118617.0
2022-07-01 15:50:00,350.64,350.82,349.47,350.02,210276.0,335.3358,335.5079,334.2168,334.7428,210276.0
2022-07-01 15:55:00,350.01,350.51,349.77,350.38,965347.0,334.7333,335.2114,334.5037,335.0871,965347.0
2022-07-05 09:30:00,345.51,345.89,344.09,344.3,273006.0,330.4297,330.7931,329.0717,329.2725,273006.0
2022-07-05 09:35:00,344.3,344.57,343.64,343.64,76629.0,329.2725,329.5307,328.6413,328.6413,76629.0
2022-07-05 09:40:00,343.58,344.27,343.46,343.69,56396.0,328.5839,329.2438,328.4691,328.6891,56396.0
2022-07-05 09:45:00,343.63,344.86,343.43,344.19,41866.0,328.6317,329.808,328.4405,329.1673,41866.0
2022-07-05 09:50:00,344.28,344.32,343.46,343.67,69197.0,329.2534,329.2916,328.4691,328.67,69197.0
2022-07-05 09:55:00,343.81,343.95,343.1,343.64,106376.0,328.8039,328.9378,328.1249,328.6413,106376.0
2022-07-05 10:00:00,343.52,344.18,342.78,343.02,84625.0,328.5265,329.1577,327.8188,328.0484,84625.0
2022-07-05 10:05:00,342.96,343.53,342.79,343.53,59214.0,327.991,328.5361,327.8284,328.5361,59214.0
2022-07-05 10:10:00,343.38,344.77,343.33,344.6,47935.0,328.3926,329.722,328.3448,329.5594,47935.0
2022-07-05 10:15:00,344.57,344.57,343.55,343.93,75851.0,329.5307,329.5307,328.5552,328.9186,75851.0
2022-07-05 10:20:00,343.85,344.42,343.77,344.12,120844.0,328.8421,329.3872,328.7656,329.1003,120844.0
2022-07-05 10:25:00,344.14,344.5,343.72,344.12,259942.0,329.1195,329.4638,328.7178,329.1003,259942.0
2022-07-05 10:30:00,344.11,344.6,343.85,344.08,36411.0,329.0908,329.5594,328.8421,329.0621,36411.0
2022-07-05 10:35:00,344.06,345.83,344.02,345.56,75839.0,329.043,330.7357,329.0047,330.4775,75839.0
2022-07-05 10:40:00,345.55,345.75,344.32,344.32,40783.0,330.4679,330.6592,329.2916,329.2916,40783.0
2022-07-05 10:45:00,344.33,344.4,343.69,344.26,30449.0,329.3012,329.3681,328.6891,329.2342,30449.0
2022-07-05 10:50:00,344.25,344.25,343.61,343.76,26523.0,329.2247,329.2247,328.6126,328.7561,26523.0
2022-07-05 10:55:00,343.75,344.08,343.57,343.81,19211.0,328.7465,329.0621,328.5743,328.8039,19211.0
2022-07-05 11:00:00,343.81,343.81,343.03,343.51,32347.0,328.8039,328.8039,328.0579,328.517,32347.0
2022-07-05 11:05:00,343.47,343.71,342.91,343.42,21111.0,328.4787,328.7082,327.9432,328.4309,21111.0
2022-07-05 11:10:00,343.58,343.6,342.96,343.35,66522.0,328.5839,328.603,327.991,328.364,66522.0
2022-07-05 11:15:00,343.32,343.93,343.32,343.63,33816.0,328.3353,328.9186,328.3353,328.6317,33816.0
2022-07-05 11:20:00,343.74,343.91,343.18,343.47,73150.0,328.7369,328.8995,328.2014,328.4787,73150.0
2022-07-05 11:25:00,343.45,343.81,343.24,343.52,41261.0,328.4596,328.8039,328.2588,328.5265,41261.0
2022-07-05 11:30:00,343.48,344.12,343.25,343.7,57338.0,328.4883,329.1003,328.2683,328.6987,57338.0
2022-07-05 11:35:00,343.62,343.82,343.23,343.46,19637.0,328.6222,328.8134,328.2492,328.4691,19637.0
2022-07-05 11:40:00,343.52,344.76,343.52,344.75,31592.0,328.5265,329.7124,328.5265,329.7028,31592.0
2022-07-05 11:45:00,344.75,345.28,344.57,345.04,25190.0,329.7028,330.2097,329.5307,329.9802,25190.0
2022-07-05 11:50:00,345.05,345.3,344.74,345.29,30877.0,329.9898,330.2288,329.6933,330.2193,30877.0
2022-07-05 11:55:00,345.24,345.36,344.8,344.91,19758.0,330.1715,330.2862,329.7507,329.8559,19758.0
2022-07-05 12:00:00,344.91,345.37,344.59,344.7,18678.0,329.8559,330.2958,329.5498,329.655,18678.0
2022-07-05 12:05:00,344.79,345.32,344.61,345.32,14714.0,329.7411,330.248,329.569,330.248,14714.0
2022-07-05 12:10:00,345.29,345.74,344.92,345.19,33683.0,330.2193,330.6496,329.8654,330.1236,33683.0
2022-07-05 12:15:00,345.23,345.52,344.72,345.47,38153.0,330.1619,330.4392,329.6742,330.3914,38153.0
2022-07-05 12:20:00,345.4,346.42,345.08,346.42,52859.0,330.3245,331.3,330.0184,331.3,52859.0
2022-07-05 12:25:00,346.44,346.61,346.1,346.15,49991.0,331.3191,331.4817,330.9939,331.0417,49991.0
2022-07-05 12:30:00,346.23,346.41,345.96,346.07,17240.0,331.1182,331.2904,330.86,330.9652,17240.0
2022-07-05 12:35:00,346.03,346.45,346.01,346.22,12484.0,330.927,331.3286,330.9079,331.1087,12484.0
2022-07-05 12:40:00,346.22,346.34,345.45,345.64,60703.0,331.1087,331.2234,330.3723,330.554,60703.0
2022-07-05 12:45:00,345.62,345.62,345.03,345.15,39258.0,330.5349,330.5349,329.9706,330.0854,39258.0
2022-07-05 12:50:00,345.18,345.3,344.9,345.15,45852.0,330.1141,330.2288,329.8463,330.0854,45852.0
2022-07-05 12:55:00,345.26,345.31,344.98,345.07,57341.0,330.1906,330.2384,329.9228,330.0089,57341.0
2022-07-05 13:00:00,345.08,345.76,345.02,345.74,18334.0,330.0184,330.6688,329.9611,330.6496,18334.0
2022-07-05 13:05:00,345.82,345.82,345.0,345.57,27775.0,330.7261,330.7261,329.9419,330.4871,27775.0
2022-07-05 13:10:00,345.54,346.0,345.53,345.96,23505.0,330.4584,330.8983,330.4488,330.86,23505.0
2022-07-05 13:15:00,345.96,346.67,345.83,346.57,27665.0,330.86,331.539,330.7357,331.4434,27665.0
2022-07-05 13:20:00,346.62,346.89,346.41,346.54,19872.0,331.4912,331.7494,331.2904,331.4147,19872.0
2022-07-05 13:25:00,346.53,346.7,346.45,346.47,23098.0,331.4052,331.5677,331.3286,331.3478,23098.0
2022-07-05 13:30:00,346.52,346.8,346.29,346.8,33000.0,331.3956,331.6634,331.1756,331.6634,33000.0
2022-07-05 13:35:00,346.82,347.25,346.79,347.17,30732.0,331.6825,332.0937,331.6538,332.0172,30732.0
2022-07-05 13:40:00,347.2,347.47,346.95,346.98,25041.0,332.0459,332.3041,331.8068,331.8355,25041.0
2022-07-05 13:45:00,347.0,347.01,346.26,346.78,33410.0,331.8546,331.8642,331.1469,331.6442,33410.0
2022-07-05 13:50:00,346.76,346.93,346.7,346.88,13373.0,331.6251,331.7877,331.5677,331.7399,13373.0
2022-07-05 13:55:00,346.91,346.98,346.67,346.92,32470.0,331.7686,331.8355,331.539,331.7781,32470.0
2022-07-05 14:00:00,346.97,347.63,346.74,347.58,21020.0,331.8259,332.4571,331.606,332.4093,21020.0
2022-07-05 14:05:00,347.59,347.59,347.02,347.17,17020.0,332.4189,332.4189,331.8738,332.0172,17020.0
2022-07-05 14:10:00,347.21,347.53,347.2,347.4,25354.0,332.0555,332.3615,332.0459,332.2372,25354.0
2022-07-05 14:15:00,347.41,347.65,346.91,347.59,14958.0,332.2467,332.4763,331.7686,332.4189,14958.0
2022-07-05 14:20:00,347.59,347.84,347.3,347.83,65884.0,332.4189,332.658,332.1415,332.6484,65884.0
2022-07-05 14:25:00,347.85,348.47,347.7,348.33,114002.0,332.6675,333.2605,332.5241,333.1266,114002.0
2022-07-05 14:30:00,348.34,348.9,347.99,348.89,116207.0,333.1362,333.6717,332.8014,333.6621,116207.0
2022-07-05 14:35:00,348.81,349.67,348.75,349.65,200830.0,333.5856,334.4081,333.5283,334.389,200830.0
2022-07-05 14:40:00,349.61,349.72,349.17,349.28,34739.0,334.3507,334.4559,333.9299,334.0351,34739.0
2022-07-05 14:45:00,349.28,349.51,348.86,349.04,45126.0,334.0351,334.2551,333.6335,333.8056,45126.0
2022-07-05 14:50:00,349.06,349.25,348.92,349.19,95681.0,333.8247,334.0064,333.6908,333.9491,95681.0
2022-07-05 14:55:00,349.17,349.41,349.0,349.2,62932.0,333.9299,334.1595,333.7673,333.9586,62932.0
2022-07-05 15:00:00,349.2,349.21,348.6,349.05,35811.0,333.9586,333.9682,333.3848,333.8152,35811.0
2022-07-05 15:05:00,349.11,349.91,349.11,349.9,85407.0,333.8725,334.6376,333.8725,334.6281,85407.0
2022-07-05 15:10:00,349.87,349.97,349.57,349.94,29409.0,334.5994,334.695,334.3125,334.6663,29409.0
2022-07-05 15:15:00,349.91,349.97,348.93,349.1,59575.0,334.6376,334.695,333.7004,333.863,59575.0
2022-07-05 15:20:00,349.09,350.18,349.09,350.13,51213.0,333.8534,334.8958,333.8534,334.848,51213.0
2022-07-05 15:25:00,350.14,350.54,349.92,350.28,69982.0,334.8576,335.2401,334.6472,334.9915,69982.0
2022-07-05 15:30:00,350.29,350.58,349.92,350.56,64783.0,335.001,335.2784,334.6472,335.2593,64783.0
2022-07-05 15:35:00,350.54,350.59,349.84,350.23,61665.0,335.2401,335.2879,334.5707,334.9437,61665.0
2022-07-05 15:40:00,350.24,350.46,350.14,350.3,39560.0,334.9532,335.1636,334.8576,335.0106,39560.0
2022-07-05 15:45:00,350.28,350.86,350.14,350.86,66154.0,334.9915,335.5462,334.8576,335.5462,66154.0
2022-07-05 15:50:00,350.83,350.84,350.01,350.59,94028.0,335.5175,335.527,334.7333,335.2879,94028.0
2022-07-05 15:55:00,350.63,351.1,350.25,351.09,193077.0,335.3262,335.7757,334.9628,335.7661,193077.0
2022-07-06 09:30:00,351.27,352.63,350.96,352.02,199009.0,335.9383,337.2389,335.6418,336.6555,199009.0
2022-07-06 09:35:00,352.06,352.13,350.72,350.82,56903.0,336.6938,336.7607,335.4123,335.5079,56903.0
2022-07-06 09:40:00,350.84,351.51,350.47,351.25,29150.0,335.527,336.1678,335.1732,335.9191,29150.0
2022-07-06 09:45:00,351.3,351.37,350.18,350.38,57703.0,335.967,336.0339,334.8958,335.0871,57703.0
2022-07-06 09:50:00,350.44,350.86,350.15,350.46,27656.0,335.1445,335.5462,334.8672,335.1636,27656.0
2022-07-06 09:55:00,350.49,351.51,350.07,351.27,56226.0,335.1923,336.1678,334.7906,335.9383,56226.0
2022-07-06 10:00:00,351.13,351.28,350.09,350.64,65074.0,335.8044,335.9478,334.8098,335.3358,65074.0
2022-07-06 10:05:00,350.62,352.46,350.62,352.15,36177.0,335.3166,337.0763,335.3166,336.7799,36177.0
2022-07-06 10:10:00,352.22,352.23,349.88,350.29,79862.0,336.8468,336.8564,334.6089,335.001,79862.0
2022-07-06 10:15:00,350.4,350.68,350.0,350.4,46415.0,335.1062,335.374,334.7237,335.1062,46415.0
2022-07-06 10:20:00,350.46,351.29,350.17,351.03,33114.0,335.1636,335.9574,334.8863,335.7087,33114.0
2022-07-06 10:25:00,350.84,351.5,350.66,351.29,44689.0,335.527,336.1582,335.3549,335.9574,44689.0
2022-07-06 10:30:00,351.26,351.57,350.77,350.82,51185.0,335.9287,336.2252,335.4601,335.5079,51185.0
2022-07-06 10:35:00,350.86,351.03,350.58,350.8,51511.0,335.5462,335.7087,335.2784,335.4888,51511.0
2022-07-06 10:40:00,350.8,351.3,350.37,351.13,37669.0,335.4888,335.967,335.0776,335.8044,37669.0
2022-07-06 10:45:00,351.24,351.32,350.31,350.31,18645.0,335.9096,335.9861,335.0202,335.0202,18645.0
2022-07-06 10:50:00,350.29,350.74,350.08,350.61,33841.0,335.001,335.4314,334.8002,335.3071,33841.0
2022-07-06 10:55:00,350.52,350.87,350.25,350.74,19272.0,335.221,335.5557,334.9628,335.4314,19272.0
2022-07-06 11:00:00,350.74,350.8,349.5,349.72,23572.0,335.4314,335.4888,334.2455,334.4559,23572.0
2022-07-06 11:05:00,349.7,350.03,349.63,349.8,19459.0,334.4368,334.7524,334.3698,334.5324,19459.0
2022-07-06 11:10:00,349.76,350.16,349.46,350.14,28775.0,334.4942,334.8767,334.2073,334.8576,28775.0
2022-07-06 11:15:00,350.07,350.49,350.06,350.32,36286.0,334.7906,335.1923,334.7811,335.0297,36286.0
2022-07-06 11:20:00,350.36,350.48,350.08,350.33,14236.0,335.068,335.1828,334.8002,335.0393,14236.0
2022-07-06 11:25:00,350.3,350.31,349.66,349.81,23095.0,335.0106,335.0202,334.3985,334.542,23095.0
2022-07-06 11:30:00,349.69,349.83,348.97,349.48,27984.0,334.4272,334.5611,333.7387,334.2264,27984.0
2022-07-06 11:35:00,349.51,349.75,349.36,349.6,35414.0,334.2551,334.4846,334.1116,334.3412,35414.0
2022-07-06 11:40:00,349.63,349.65,349.14,349.22,19086.0,334.3698,334.389,333.9012,333.9777,19086.0
2022-07-06 11:45:00,349.08,349.74,348.93,349.66,30999.0,333.8439,334.475,333.7004,334.3985,30999.0
2022-07-06 11:50:00,349.59,349.88,349.37,349.48,17023.0,334.3316,334.6089,334.1212,334.2264,17023.0
2022-07-06 11:55:00,349.55,350.05,349.45,349.93,16287.0,334.2933,334.7715,334.1977,334.6568,16287.0
2022-07-06 12:00:00,349.96,349.98,349.36,349.43,10914.0,334.6854,334.7046,334.1116,334.1786,10914.0
2022-07-06 12:05:00,349.51,349.9,349.23,349.44,49011.0,334.2551,334.6281,333.9873,334.1881,49011.0
2022-07-06 12:10:00,349.4,350.0,349.31,350.0,20528.0,334.1499,334.7237,334.0638,334.7237,20528.0
2022-07-06 12:15:00,350.06,350.08,349.76,349.83,14575.0,334.7811,334.8002,334.4942,334.5611,14575.0
2022-07-06 12:20:00,349.85,349.99,349.44,349.49,18414.0,334.5802,334.7141,334.1881,334.236,18414.0
2022-07-06 12:25:00,349.54,349.88,349.51,349.84,11180.0,334.2838,334.6089,334.2551,334.5707,11180.0
2022-07-06 12:30:00,349.85,349.91,349.63,349.89,15417.0,334.5802,334.6376,334.3698,334.6185,15417.0
2022-07-06 12:35:00,349.93,350.22,349.85,349.9,15369.0,334.6568,334.9341,334.5802,334.6281,15369.0
2022-07-06 12:40:00,349.93,350.21,349.76,350.15,16803.0,334.6568,334.9245,334.4942,334.8672,16803.0
2022-07-06 12:45:00,350.15,350.15,349.95,349.97,27379.0,334.8672,334.8672,334.6759,334.695,27379.0
2022-07-06 12:50:00,349.93,350.03,349.62,349.94,10101.0,334.6568,334.7524,334.3603,334.6663,10101.0
2022-07-06 12:55:00,349.98,350.23,349.85,350.16,7016.0,334.7046,334.9437,334.5802,334.8767,7016.0
2022-07-06 13:00:00,350.25,350.68,350.24,350.52,25543.0,334.9628,335.374,334.9532,335.221,25543.0
2022-07-06 13:05:00,350.59,351.1,350.58,350.97,11418.0,335.2879,335.7757,335.2784,335.6514,11418.0
2022-07-06 13:10:00,350.97,350.97,350.74,350.86,9594.0,335.6514,335.6514,335.4314,335.5462,9594.0
2022-07-06 13:15:00,350.92,350.94,350.63,350.86,14068.0,335.6035,335.6227,335.3262,335.5462,14068.0
2022-07-06 13:20:00,350.86,350.98,350.65,350.82,15025.0,335.5462,335.6609,335.3453,335.5079,15025.0
2022-07-06 13:25:00,350.77,350.8,350.41,350.54,17288.0,335.4601,335.4888,335.1158,335.2401,17288.0
2022-07-06 13:30:00,350.46,350.71,350.41,350.63,13594.0,335.1636,335.4027,335.1158,335.3262,13594.0
2022-07-06 13:35:00,350.62,350.82,350.55,350.76,30100.0,335.3166,335.5079,335.2497,335.4505,30100.0
2022-07-06 13:40:00,350.77,350.88,350.53,350.68,38057.0,335.4601,335.5653,335.2306,335.374,38057.0
2022-07-06 13:45:00,350.67,350.95,350.65,350.89,12691.0,335.3645,335.6322,335.3453,335.5749,12691.0
2022-07-06 13:50:00,350.87,351.01,350.85,350.97,12379.0,335.5557,335.6896,335.5366,335.6514,12379.0
2022-07-06 13:55:00,351.0,351.2,350.89,351.04,16062.0,335.6801,335.8713,335.5749,335.7183,16062.0
2022-07-06 14:00:00,351.0,351.54,350.27,350.91,55394.0,335.6801,336.1965,334.9819,335.594,55394.0
2022-07-06 14:05:00,350.98,352.24,350.96,351.35,60456.0,335.6609,336.8659,335.6418,336.0148,60456.0
2022-07-06 14:10:00,351.3,351.34,349.96,351.12,91280.0,335.967,336.0052,334.6854,335.7948,91280.0
2022-07-06 14:15:00,351.08,351.12,350.16,350.32,38553.0,335.7566,335.7948,334.8767,335.0297,38553.0
2022-07-06 14:20:00,350.26,350.86,350.22,350.7,39696.0,334.9724,335.5462,334.9341,335.3931,39696.0
2022-07-06 14:25:00,350.67,352.18,350.1,352.18,60000.0,335.3645,336.8086,334.8193,336.8086,60000.0
2022-07-06 14:30:00,352.24,353.23,351.86,352.75,75946.0,336.8659,337.8127,336.5025,337.3537,75946.0
2022-07-06 14:35:00,352.86,353.28,352.25,352.9,53521.0,337.4589,337.8605,336.8755,337.4971,53521.0
2022-07-06 14:40:00,352.98,353.86,352.85,353.58,251928.0,337.5736,338.4152,337.4493,338.1474,251928.0
2022-07-06 14:45:00,353.47,353.91,352.95,353.02,80507.0,338.0422,338.463,337.5449,337.6119,80507.0
2022-07-06 14:50:00,353.01,353.36,352.76,353.18,54196.0,337.6023,337.937,337.3632,337.7649,54196.0
2022-07-06 14:55:00,353.1,353.48,352.95,353.44,46968.0,337.6884,338.0518,337.5449,338.0136,46968.0
2022-07-06 15:00:00,353.47,353.5,352.51,352.88,26566.0,338.0422,338.0709,337.1241,337.478,26566.0
2022-07-06 15:05:00,352.93,353.22,352.66,353.22,46029.0,337.5258,337.8032,337.2676,337.8032,46029.0
2022-07-06 15:10:00,353.22,353.73,353.09,353.71,59294.0,337.8032,338.2909,337.6788,338.2718,59294.0
2022-07-06 15:15:00,353.72,353.9,353.34,353.71,71436.0,338.2813,338.4535,337.9179,338.2718,71436.0
2022-07-06 15:20:00,353.72,354.25,353.68,354.18,78503.0,338.2813,338.7882,338.2431,338.7213,78503.0
2022-07-06 15:25:00,354.19,354.22,353.88,354.14,65785.0,338.7308,338.7595,338.4344,338.683,65785.0
2022-07-06 15:30:00,354.1,354.38,353.89,354.31,77162.0,338.6447,338.9125,338.4439,338.8456,77162.0
2022-07-06 15:35:00,354.34,354.68,353.84,353.93,79269.0,338.8743,339.1994,338.3961,338.4822,79269.0
2022-07-06 15:40:00,353.88,353.96,353.39,353.52,63476.0,338.4344,338.5109,337.9657,338.0901,63476.0
2022-07-06 15:45:00,353.45,353.52,352.87,353.09,75772.0,338.0231,338.0901,337.4684,337.6788,75772.0
2022-07-06 15:50:00,353.09,353.26,351.57,351.81,119724.0,337.6788,337.8414,336.2252,336.4547,119724.0
2022-07-06 15:55:00,351.77,352.38,351.7,352.34,166475.0,336.4164,336.9998,336.3495,336.9616,166475.0
2022-07-07 09:30:00,354.01,355.26,354.0,355.22,94376.0,338.5587,339.7541,338.5491,339.7159,94376.0
2022-07-07 09:35:00,355.24,355.78,355.08,355.43,45585.0,339.735,340.2514,339.582,339.9167,45585.0
2022-07-07 09:40:00,355.55,355.94,355.36,355.81,32329.0,340.0315,340.4044,339.8498,340.2801,32329.0
2022-07-07 09:45:00,355.86,356.2,355.56,356.14,35774.0,340.3279,340.6531,340.041,340.5957,35774.0
2022-07-07 09:50:00,356.19,356.24,355.69,356.13,28216.0,340.6435,340.6913,340.1654,340.5861,28216.0
2022-07-07 09:55:00,356.11,356.11,355.84,356.08,39923.0,340.567,340.567,340.3088,340.5383,39923.0
2022-07-07 10:00:00,356.06,356.06,354.89,355.23,28514.0,340.5192,340.5192,339.4003,339.7254,28514.0
2022-07-07 10:05:00,355.18,355.4,354.86,355.32,18386.0,339.6776,339.888,339.3716,339.8115,18386.0
2022-07-07 10:10:00,355.35,355.58,355.09,355.37,25840.0,339.8402,340.0602,339.5915,339.8593,25840.0
2022-07-07 10:15:00,355.37,355.6,355.01,355.01,12949.0,339.8593,340.0793,339.515,339.515,12949.0
2022-07-07 10:20:00,354.96,355.26,354.94,355.23,53083.0,339.4672,339.7541,339.4481,339.7254,53083.0
2022-07-07 10:25:00,355.2,355.58,355.18,355.53,30178.0,339.6967,340.0602,339.6776,340.0123,30178.0
2022-07-07 10:30:00,355.63,355.93,355.51,355.69,26583.0,340.108,340.3949,339.9932,340.1654,26583.0
2022-07-07 10:35:00,355.82,355.91,355.5,355.61,18042.0,340.2897,340.3757,339.9836,340.0888,18042.0
2022-07-07 10:40:00,355.7,355.76,355.43,355.53,29612.0,340.1749,340.2323,339.9167,340.0123,29612.0
2022-07-07 10:45:00,355.55,356.04,355.35,355.99,16883.0,340.0315,340.5001,339.8402,340.4523,16883.0
2022-07-07 10:50:00,356.01,356.48,355.85,356.44,25050.0,340.4714,340.9209,340.3184,340.8826,25050.0
2022-07-07 10:55:00,356.43,356.45,355.98,356.08,23843.0,340.8731,340.8922,340.4427,340.5383,23843.0
2022-07-07 11:00:00,356.06,356.52,355.99,356.48,17880.0,340.5192,340.9591,340.4523,340.9209,17880.0
2022-07-07 11:05:00,356.47,356.66,356.42,356.42,23433.0,340.9113,341.093,340.8635,340.8635,23433.0
2022-07-07 11:10:00,356.38,356.44,356.23,356.25,34832.0,340.8252,340.8826,340.6818,340.7009,34832.0
2022-07-07 11:15:00,356.31,356.5,356.21,356.31,25437.0,340.7583,340.94,340.6627,340.7583,25437.0
2022-07-07 11:20:00,356.21,356.47,355.75,356.0,32427.0,340.6627,340.9113,340.2227,340.4618,32427.0
2022-07-07 11:25:00,356.07,356.32,355.85,355.85,54982.0,340.5288,340.7679,340.3184,340.3184,54982.0
2022-07-07 11:30:00,355.78,356.06,355.77,356.06,17210.0,340.2514,340.5192,340.2419,340.5192,17210.0
2022-07-07 11:35:00,355.99,356.19,355.93,356.02,21126.0,340.4523,340.6435,340.3949,340.4809,21126.0
2022-07-07 11:40:00,356.01,356.37,355.97,356.22,24760.0,340.4714,340.8157,340.4331,340.6722,24760.0
2022-07-07 11:45:00,356.21,356.48,356.2,356.4,162018.0,340.6627,340.9209,340.6531,340.8444,162018.0
2022-07-07 11:50:00,356.47,356.66,356.13,356.28,17526.0,340.9113,341.093,340.5861,340.7296,17526.0
2022-07-07 11:55:00,356.26,356.45,356.19,356.43,12122.0,340.7105,340.8922,340.6435,340.8731,12122.0
2022-07-07 12:00:00,356.52,356.62,356.44,356.61,24390.0,340.9591,341.0548,340.8826,341.0452,24390.0
2022-07-07 12:05:00,356.62,356.72,356.4,356.52,19025.0,341.0548,341.1504,340.8444,340.9591,19025.0
2022-07-07 12:10:00,356.52,356.64,356.35,356.46,24942.0,340.9591,341.0739,340.7965,340.9017,24942.0
2022-07-07 12:15:00,356.45,356.68,356.38,356.68,14222.0,340.8922,341.1121,340.8252,341.1121,14222.0
2022-07-07 12:20:00,356.65,356.66,356.43,356.62,7652.0,341.0835,341.093,340.8731,341.0548,7652.0
2022-07-07 12:25:00,356.62,356.74,356.52,356.65,11528.0,341.0548,341.1695,340.9591,341.0835,11528.0
2022-07-07 12:30:00,356.64,356.91,356.49,356.9,31627.0,341.0739,341.3321,340.9304,341.3225,31627.0
2022-07-07 12:35:00,356.88,357.02,356.71,356.76,23699.0,341.3034,341.4373,341.1408,341.1886,23699.0
2022-07-07 12:40:00,356.74,356.9,356.7,356.71,44867.0,341.1695,341.3225,341.1313,341.1408,44867.0
2022-07-07 12:45:00,356.67,356.87,356.52,356.52,43760.0,341.1026,341.2938,340.9591,340.9591,43760.0
2022-07-07 12:50:00,356.5,356.69,356.39,356.53,21439.0,340.94,341.1217,340.8348,340.9687,21439.0
2022-07-07 12:55:00,356.49,356.71,356.36,356.69,25079.0,340.9304,341.1408,340.8061,341.1217,25079.0
2022-07-07 13:00:00,356.69,356.84,356.49,356.52,15988.0,341.1217,341.2652,340.9304,340.9591,15988.0
2022-07-07 13:05:00,356.5,356.68,356.36,356.56,10937.0,340.94,341.1121,340.8061,340.9974,10937.0
2022-07-07 13:10:00,356.57,356.57,356.12,356.18,17529.0,341.0069,341.0069,340.5766,340.634,17529.0
2022-07-07 13:15:00,356.24,356.38,356.18,356.34,22973.0,340.6913,340.8252,340.634,340.787,22973.0
2022-07-07 13:20:00,356.36,356.44,356.22,356.3,17133.0,340.8061,340.8826,340.6722,340.7487,17133.0
2022-07-07 13:25:00,356.33,356.35,356.12,356.18,10112.0,340.7774,340.7965,340.5766,340.634,10112.0
2022-07-07 13:30:00,356.16,356.49,356.06,356.47,24423.0,340.6148,340.9304,340.5192,340.9113,24423.0
2022-07-07 13:35:00,356.47,356.61,356.42,356.58,15168.0,340.9113,341.0452,340.8635,341.0165,15168.0
2022-07-07 13:40:00,356.59,356.76,356.57,356.76,42334.0,341.0261,341.1886,341.0069,341.1886,42334.0
2022-07-07 13:45:00,356.75,356.93,356.75,356.83,10534.0,341.1791,341.3512,341.1791,341.2556,10534.0
2022-07-07 13:50:00,356.79,356.94,356.75,356.94,14954.0,341.2173,341.3608,341.1791,341.3608,14954.0
2022-07-07 13:55:00,356.94,357.08,356.94,357.03,18282.0,341.3608,341.4947,341.3608,341.4469,18282.0
2022-07-07 14:00:00,357.06,357.34,357.02,357.15,35406.0,341.4756,341.7433,341.4373,341.5616,35406.0
2022-07-07 14:05:00,357.12,357.36,357.11,357.25,18227.0,341.5329,341.7625,341.5234,341.6573,18227.0
2022-07-07 14:10:00,357.23,357.39,357.16,357.31,21112.0,341.6381,341.7912,341.5712,341.7146,21112.0
2022-07-07 14:15:00,357.32,357.34,357.2,357.33,12779.0,341.7242,341.7433,341.6094,341.7338,12779.0
2022-07-07 14:20:00,357.33,357.48,357.31,357.43,15679.0,341.7338,341.8772,341.7146,341.8294,15679.0
2022-07-07 14:25:00,357.44,357.53,357.4,357.52,13850.0,341.839,341.925,341.8007,341.9155,13850.0
2022-07-07 14:30:00,357.52,357.52,357.22,357.22,25027.0,341.9155,341.9155,341.6286,341.6286,25027.0
2022-07-07 14:35:00,357.24,357.39,356.97,357.34,60546.0,341.6477,341.7912,341.3895,341.7433,60546.0
2022-07-07 14:40:00,357.36,357.36,356.93,357.04,29738.0,341.7625,341.7625,341.3512,341.4564,29738.0
2022-07-07 14:45:00,356.99,357.3,356.99,357.25,28985.0,341.4086,341.7051,341.4086,341.6573,28985.0
2022-07-07 14:50:00,357.27,357.28,357.1,357.12,48545.0,341.6764,341.686,341.5138,341.5329,48545.0
2022-07-07 14:55:00,357.13,357.47,357.13,357.43,16991.0,341.5425,341.8677,341.5425,341.8294,16991.0
2022-07-07 15:00:00,357.47,357.61,357.35,357.57,19674.0,341.8677,342.0015,341.7529,341.9633,19674.0
2022-07-07 15:05:00,357.59,357.81,357.58,357.73,29101.0,341.9824,342.1928,341.9729,342.1163,29101.0
2022-07-07 15:10:00,357.7,358.07,357.66,358.04,49880.0,342.0876,342.4415,342.0494,342.4128,49880.0
2022-07-07 15:15:00,358.05,358.25,358.04,358.17,30958.0,342.4223,342.6136,342.4128,342.5371,30958.0
2022-07-07 15:20:00,358.16,358.3,357.88,357.89,38550.0,342.5275,342.6614,342.2598,342.2693,38550.0
2022-07-07 15:25:00,357.87,357.99,357.58,357.6,24530.0,342.2502,342.365,341.9729,341.992,24530.0
2022-07-07 15:30:00,357.6,357.96,357.59,357.86,33404.0,341.992,342.3363,341.9824,342.2406,33404.0
2022-07-07 15:35:00,357.86,358.03,357.26,357.43,65254.0,342.2406,342.4032,341.6668,341.8294,65254.0
2022-07-07 15:40:00,357.33,357.63,357.28,357.38,65337.0,341.7338,342.0207,341.686,341.7816,65337.0
2022-07-07 15:45:00,357.34,357.68,357.2,357.57,47362.0,341.7433,342.0685,341.6094,341.9633,47362.0
2022-07-07 15:50:00,357.55,357.86,357.18,357.5,104696.0,341.9442,342.2406,341.5903,341.8964,104696.0
2022-07-07 15:55:00,357.47,357.83,357.32,357.52,253590.0,341.8677,342.2119,341.7242,341.9155,253590.0
2022-07-08 09:30:00,355.91,356.43,355.59,356.06,113409.0,340.3757,340.8731,340.0697,340.5192,113409.0
2022-07-08 09:35:00,356.1,356.73,355.76,356.67,39188.0,340.5575,341.16,340.2323,341.1026,39188.0
2022-07-08 09:40:00,356.62,357.12,356.36,356.54,39413.0,341.0548,341.5329,340.8061,340.9783,39413.0
2022-07-08 09:45:00,356.62,356.83,355.44,355.56,34257.0,341.0548,341.2556,339.9263,340.041,34257.0
2022-07-08 09:50:00,355.44,355.51,354.69,354.95,37252.0,339.9263,339.9932,339.209,339.4576,37252.0
2022-07-08 09:55:00,354.8,355.37,354.72,354.92,45383.0,339.3142,339.8593,339.2377,339.429,45383.0
2022-07-08 10:00:00,355.06,355.5,354.47,355.47,36928.0,339.5628,339.9836,338.9986,339.955,36928.0
2022-07-08 10:05:00,355.42,355.45,354.87,355.2,18641.0,339.9071,339.9358,339.3811,339.6967,18641.0
2022-07-08 10:10:00,355.13,355.99,355.08,355.87,20171.0,339.6298,340.4523,339.582,340.3375,20171.0
2022-07-08 10:15:00,355.96,356.11,355.77,355.91,22013.0,340.4236,340.567,340.2419,340.3757,22013.0
2022-07-08 10:20:00,355.85,356.57,355.75,356.57,22412.0,340.3184,341.0069,340.2227,341.0069,22412.0
2022-07-08 10:25:00,356.67,357.86,356.66,357.66,52905.0,341.1026,342.2406,341.093,342.0494,52905.0
2022-07-08 10:30:00,357.65,357.91,357.56,357.76,28871.0,342.0398,342.2885,341.9537,342.145,28871.0
2022-07-08 10:35:00,357.77,358.31,357.67,357.98,36224.0,342.1546,342.671,342.0589,342.3554,36224.0
2022-07-08 10:40:00,358.02,358.15,357.72,358.04,25874.0,342.3937,342.518,342.1067,342.4128,25874.0
2022-07-08 10:45:00,358.17,358.22,357.99,357.99,21938.0,342.5371,342.5849,342.365,342.365,21938.0
2022-07-08 10:50:00,358.0,358.02,357.29,357.41,53783.0,342.3745,342.3937,341.6955,341.8103,53783.0
2022-07-08 10:55:00,357.43,358.13,357.43,358.03,20833.0,341.8294,342.4989,341.8294,342.4032,20833.0
2022-07-08 11:00:00,358.03,358.26,357.84,358.06,34311.0,342.4032,342.6232,342.2215,342.4319,34311.0
2022-07-08 11:05:00,358.05,358.72,357.86,358.69,31653.0,342.4223,343.0631,342.2406,343.0344,31653.0
2022-07-08 11:10:00,358.69,358.77,358.14,358.2,50111.0,343.0344,343.1109,342.5084,342.5658,50111.0
2022-07-08 11:15:00,358.25,358.39,357.99,358.11,26668.0,342.6136,342.7475,342.365,342.4797,26668.0
2022-07-08 11:20:00,358.12,358.57,358.12,358.46,18340.0,342.4893,342.9196,342.4893,342.8145,18340.0
2022-07-08 11:25:00,358.52,359.05,358.49,358.81,18953.0,342.8718,343.3787,342.8431,343.1492,18953.0
2022-07-08 11:30:00,358.78,359.03,358.58,358.94,33416.0,343.1205,343.3596,342.9292,343.2735,33416.0
2022-07-08 11:35:00,358.97,358.97,358.37,358.52,20463.0,343.3022,343.3022,342.7284,342.8718,20463.0
2022-07-08 11:40:00,358.56,358.6,358.23,358.34,17147.0,342.9101,342.9483,342.5945,342.6997,17147.0
2022-07-08 11:45:00,358.38,358.38,357.63,357.84,37398.0,342.7379,342.7379,342.0207,342.2215,37398.0
2022-07-08 11:50:00,357.81,358.17,357.74,358.08,22077.0,342.1928,342.5371,342.1259,342.451,22077.0
2022-07-08 11:55:00,358.07,358.43,358.02,358.43,17211.0,342.4415,342.7858,342.3937,342.7858,17211.0
2022-07-08 12:00:00,358.44,358.44,358.13,358.15,13814.0,342.7953,342.7953,342.4989,342.518,13814.0
2022-07-08 12:05:00,358.15,358.19,357.38,357.52,28446.0,342.518,342.5562,341.7816,341.9155,28446.0
2022-07-08 12:10:00,357.5,357.77,357.42,357.49,24753.0,341.8964,342.1546,341.8198,341.8868,24753.0
2022-07-08 12:15:00,357.56,357.79,357.54,357.75,11937.0,341.9537,342.1737,341.9346,342.1354,11937.0
2022-07-08 12:20:00,357.75,357.89,357.15,357.24,26100.0,342.1354,342.2693,341.5616,341.6477,26100.0
2022-07-08 12:25:00,357.24,357.32,356.61,356.66,35521.0,341.6477,341.7242,341.0452,341.093,35521.0
2022-07-08 12:30:00,356.61,356.78,356.34,356.55,21662.0,341.0452,341.2078,340.787,340.9878,21662.0
2022-07-08 12:35:00,356.53,356.76,356.03,356.07,50553.0,340.9687,341.1886,340.4905,340.5288,50553.0
2022-07-08 12:40:00,356.02,356.27,355.8,356.27,29618.0,340.4809,340.72,340.2706,340.72,29618.0
2022-07-08 12:45:00,356.16,356.45,355.79,356.39,24197.0,340.6148,340.8922,340.261,340.8348,24197.0
2022-07-08 12:50:00,356.37,356.4,355.77,356.02,28896.0,340.8157,340.8444,340.2419,340.4809,28896.0
2022-07-08 12:55:00,356.03,356.26,355.8,355.88,25248.0,340.4905,340.7105,340.2706,340.3471,25248.0
2022-07-08 13:00:00,355.89,356.04,355.41,355.64,39640.0,340.3566,340.5001,339.8976,340.1175,39640.0
2022-07-08 13:05:00,355.69,356.32,355.62,356.29,30839.0,340.1654,340.7679,340.0984,340.7392,30839.0
2022-07-08 13:10:00,356.32,356.57,356.3,356.44,26800.0,340.7679,341.0069,340.7487,340.8826,26800.0
2022-07-08 13:15:00,356.41,356.42,356.05,356.23,14860.0,340.8539,340.8635,340.5096,340.6818,14860.0
2022-07-08 13:20:00,356.22,356.31,356.08,356.19,17551.0,340.6722,340.7583,340.5383,340.6435,17551.0
2022-07-08 13:25:00,356.19,356.93,356.19,356.92,31993.0,340.6435,341.3512,340.6435,341.3417,31993.0
2022-07-08 13:30:00,356.93,356.98,356.7,356.88,25762.0,341.3512,341.399,341.1313,341.3034,25762.0
2022-07-08 13:35:00,356.84,356.96,356.59,356.94,36852.0,341.2652,341.3799,341.0261,341.3608,36852.0
2022-07-08 13:40:00,356.96,357.17,356.91,357.02,31488.0,341.3799,341.5808,341.3321,341.4373,31488.0
2022-07-08 13:45:00,357.01,357.45,356.87,357.44,30631.0,341.4277,341.8485,341.2938,341.839,30631.0
2022-07-08 13:50:00,357.45,357.62,357.29,357.52,32313.0,341.8485,342.0111,341.6955,341.9155,32313.0
2022-07-08 13:55:00,357.52,357.52,356.93,357.08,22184.0,341.9155,341.9155,341.3512,341.4947,22184.0
2022-07-08 14:00:00,357.1,357.2,356.75,357.11,30111.0,341.5138,341.6094,341.1791,341.5234,30111.0
2022-07-08 14:05:00,357.12,357.66,357.1,357.56,15829.0,341.5329,342.0494,341.5138,341.9537,15829.0
2022-07-08 14:10:00,357.57,357.57,357.38,357.53,63224.0,341.9633,341.9633,341.7816,341.925,63224.0
2022-07-08 14:15:00,357.54,357.65,357.38,357.64,14703.0,341.9346,342.0398,341.7816,342.0302,14703.0
2022-07-08 14:20:00,357.66,358.1,357.61,357.9,25135.0,342.0494,342.4702,342.0015,342.2789,25135.0
2022-07-08 14:25:00,357.94,358.12,357.76,358.09,19904.0,342.3171,342.4893,342.145,342.4606,19904.0
2022-07-08 14:30:00,358.09,358.34,358.01,358.34,12488.0,342.4606,342.6997,342.3841,342.6997,12488.0
2022-07-08 14:35:00,358.4,358.52,358.19,358.39,31032.0,342.7571,342.8718,342.5562,342.7475,31032.0
2022-07-08 14:40:00,358.4,358.66,358.27,358.66,24399.0,342.7571,343.0057,342.6327,343.0057,24399.0
2022-07-08 14:45:00,358.61,358.67,358.23,358.28,40706.0,342.9579,343.0153,342.5945,342.6423,40706.0
2022-07-08 14:50:00,358.27,358.46,357.96,357.97,24128.0,342.6327,342.8145,342.3363,342.3458,24128.0
2022-07-08 14:55:00,357.95,358.49,357.86,358.49,28824.0,342.3267,342.8431,342.2406,342.8431,28824.0
2022-07-08 15:00:00,358.52,358.79,358.23,358.74,21754.0,342.8718,343.13,342.5945,343.0822,21754.0
2022-07-08 15:05:00,358.66,358.69,358.04,358.09,42517.0,343.0057,343.0344,342.4128,342.4606,42517.0
2022-07-08 15:10:00,358.09,358.61,358.02,358.47,22142.0,342.4606,342.9579,342.3937,342.824,22142.0
2022-07-08 15:15:00,358.53,358.53,358.14,358.35,22916.0,342.8814,342.8814,342.5084,342.7093,22916.0
2022-07-08 15:20:00,358.33,358.45,358.05,358.08,22627.0,342.6901,342.8049,342.4223,342.451,22627.0
2022-07-08 15:25:00,358.06,358.17,357.91,357.96,26174.0,342.4319,342.5371,342.2885,342.3363,26174.0
2022-07-08 15:30:00,358.08,358.16,357.46,357.69,36192.0,342.451,342.5275,341.8581,342.0781,36192.0
2022-07-08 15:35:00,357.68,357.97,357.47,357.64,54581.0,342.0685,342.3458,341.8677,342.0302,54581.0
2022-07-08 15:40:00,357.72,358.08,357.6,358.02,37747.0,342.1067,342.451,341.992,342.3937,37747.0
2022-07-08 15:45:00,357.92,358.05,357.55,357.66,34024.0,342.298,342.4223,341.9442,342.0494,34024.0
2022-07-08 15:50:00,357.6,357.78,357.29,357.69,86102.0,341.992,342.1641,341.6955,342.0781,86102.0
2022-07-08 15:55:00,357.67,357.89,357.04,357.25,150478.0,342.0589,342.2693,341.4564,341.6573,150478.0
2022-07-11 09:30:00,354.7,355.57,354.58,355.1,133833.0,339.2186,340.0506,339.1038,339.6011,133833.0
2022-07-11 09:35:00,355.11,355.11,353.48,353.53,70891.0,339.6107,339.6107,338.0518,338.0996,70891.0
2022-07-11 09:40:00,353.48,353.7,353.1,353.57,54306.0,338.0518,338.2622,337.6884,338.1379,54306.0
2022-07-11 09:45:00,353.47,353.48,352.74,353.12,38813.0,338.0422,338.0518,337.3441,337.7075,38813.0
2022-07-11 09:50:00,353.1,353.31,352.68,353.17,29781.0,337.6884,337.8892,337.2867,337.7553,29781.0
2022-07-11 09:55:00,353.06,353.73,353.06,353.51,39021.0,337.6501,338.2909,337.6501,338.0805,39021.0
2022-07-11 10:00:00,353.47,353.47,352.92,353.06,28206.0,338.0422,338.0422,337.5163,337.6501,28206.0
2022-07-11 10:05:00,353.06,353.52,352.88,353.25,21084.0,337.6501,338.0901,337.478,337.8318,21084.0
2022-07-11 10:10:00,353.35,353.92,353.34,353.44,18347.0,337.9275,338.4726,337.9179,338.0136,18347.0
2022-07-11 10:15:00,353.39,353.84,353.11,353.14,19569.0,337.9657,338.3961,337.698,337.7267,19569.0
2022-07-11 10:20:00,353.16,353.28,352.64,352.95,27904.0,337.7458,337.8605,337.2485,337.5449,27904.0
2022-07-11 10:25:00,352.9,353.39,352.85,353.24,51551.0,337.4971,337.9657,337.4493,337.8223,51551.0
2022-07-11 10:30:00,353.21,353.79,353.13,353.47,20403.0,337.7936,338.3483,337.7171,338.0422,20403.0
2022-07-11 10:35:00,353.52,354.01,353.38,353.94,22010.0,338.0901,338.5587,337.9562,338.4917,22010.0
2022-07-11 10:40:00,353.94,354.34,353.76,353.96,19627.0,338.4917,338.8743,338.3196,338.5109,19627.0
2022-07-11 10:45:00,353.98,354.11,353.66,353.82,18986.0,338.53,338.6543,338.224,338.377,18986.0
2022-07-11 10:50:00,353.84,353.99,353.59,353.74,44656.0,338.3961,338.5396,338.157,338.3005,44656.0
2022-07-11 10:55:00,353.75,353.79,353.09,353.09,21052.0,338.31,338.3483,337.6788,337.6788,21052.0
2022-07-11 11:00:00,353.02,353.4,352.99,353.26,21869.0,337.6119,337.9753,337.5832,337.8414,21869.0
2022-07-11 11:05:00,353.33,353.85,353.28,353.81,12318.0,337.9084,338.4057,337.8605,338.3674,12318.0
2022-07-11 11:10:00,353.76,354.11,353.68,353.72,25453.0,338.3196,338.6543,338.2431,338.2813,25453.0
2022-07-11 11:15:00,353.82,354.1,353.64,353.7,18367.0,338.377,338.6447,338.2048,338.2622,18367.0
2022-07-11 11:20:00,353.71,353.96,353.48,353.53,18730.0,338.2718,338.5109,338.0518,338.0996,18730.0
2022-07-11 11:25:00,353.57,353.99,353.53,353.89,12772.0,338.1379,338.5396,338.0996,338.4439,12772.0
2022-07-11 11:30:00,353.94,354.08,353.56,353.64,11375.0,338.4917,338.6256,338.1283,338.2048,11375.0
2022-07-11 11:35:00,353.63,354.2,353.31,353.96,20874.0,338.1953,338.7404,337.8892,338.5109,20874.0
2022-07-11 11:40:00,353.76,353.77,353.28,353.6,10337.0,338.3196,338.3292,337.8605,338.1666,10337.0
2022-07-11 11:45:00,353.64,353.64,353.24,353.31,75941.0,338.2048,338.2048,337.8223,337.8892,75941.0
2022-07-11 11:50:00,353.28,353.4,353.0,353.27,57896.0,337.8605,337.9753,337.5928,337.851,57896.0
2022-07-11 11:55:00,353.25,353.55,353.2,353.45,24465.0,337.8318,338.1188,337.784,338.0231,24465.0
2022-07-11 12:00:00,353.55,353.62,353.2,353.3,10489.0,338.1188,338.1857,337.784,337.8797,10489.0
2022-07-11 12:05:00,353.35,353.61,353.23,353.61,25034.0,337.9275,338.1761,337.8127,338.1761,25034.0
2022-07-11 12:10:00,353.52,353.74,353.5,353.66,25389.0,338.0901,338.3005,338.0709,338.224,25389.0
2022-07-11 12:15:00,353.63,353.8,353.52,353.61,14932.0,338.1953,338.3578,338.0901,338.1761,14932.0
2022-07-11 12:20:00,353.58,353.64,353.21,353.43,11744.0,338.1474,338.2048,337.7936,338.004,11744.0
2022-07-11 12:25:00,353.44,353.61,353.3,353.6,13285.0,338.0136,338.1761,337.8797,338.1666,13285.0
2022-07-11 12:30:00,353.6,353.7,353.45,353.66,16809.0,338.1666,338.2622,338.0231,338.224,16809.0
2022-07-11 12:35:00,353.72,354.11,353.69,354.0,10810.0,338.2813,338.6543,338.2526,338.5491,10810.0
2022-07-11 12:40:00,354.01,354.02,353.66,353.79,12106.0,338.5587,338.5682,338.224,338.3483,12106.0
2022-07-11 12:45:00,353.83,353.87,353.69,353.71,7401.0,338.3865,338.4248,338.2526,338.2718,7401.0
2022-07-11 12:50:00,353.69,353.72,353.39,353.59,12120.0,338.2526,338.2813,337.9657,338.157,12120.0
2022-07-11 12:55:00,353.61,354.01,353.61,353.95,16277.0,338.1761,338.5587,338.1761,338.5013,16277.0
2022-07-11 13:00:00,353.87,354.65,353.83,354.26,21162.0,338.4248,339.1707,338.3865,338.7978,21162.0
2022-07-11 13:05:00,354.26,354.9,354.15,354.82,19297.0,338.7978,339.4098,338.6926,339.3333,19297.0
2022-07-11 13:10:00,354.77,354.93,354.69,354.73,54165.0,339.2855,339.4385,339.209,339.2473,54165.0
2022-07-11 13:15:00,354.71,354.75,354.59,354.63,12315.0,339.2281,339.2664,339.1134,339.1516,12315.0
2022-07-11 13:20:00,354.63,354.91,354.63,354.9,14363.0,339.1516,339.4194,339.1516,339.4098,14363.0
2022-07-11 13:25:00,354.98,354.99,354.79,354.93,9971.0,339.4863,339.4959,339.3046,339.4385,9971.0
2022-07-11 13:30:00,354.9,355.4,354.89,355.2,31289.0,339.4098,339.888,339.4003,339.6967,31289.0
2022-07-11 13:35:00,355.2,355.4,355.16,355.4,21176.0,339.6967,339.888,339.6585,339.888,21176.0
2022-07-11 13:40:00,355.4,355.53,355.25,355.25,13092.0,339.888,340.0123,339.7446,339.7446,13092.0
2022-07-11 13:45:00,355.28,355.37,355.09,355.17,8437.0,339.7732,339.8593,339.5915,339.668,8437.0
2022-07-11 13:50:00,355.13,355.53,355.13,355.5,11696.0,339.6298,340.0123,339.6298,339.9836,11696.0
2022-07-11 13:55:00,355.42,355.45,355.16,355.17,8933.0,339.9071,339.9358,339.6585,339.668,8933.0
2022-07-11 14:00:00,355.21,355.21,354.68,354.82,18230.0,339.7063,339.7063,339.1994,339.3333,18230.0
2022-07-11 14:05:00,354.77,354.98,354.57,354.57,47804.0,339.2855,339.4863,339.0942,339.0942,47804.0
2022-07-11 14:10:00,354.51,354.57,354.24,354.32,22988.0,339.0369,339.0942,338.7786,338.8551,22988.0
2022-07-11 14:15:00,354.3,354.44,354.09,354.35,33690.0,338.836,338.9699,338.6352,338.8838,33690.0
2022-07-11 14:20:00,354.37,354.45,354.18,354.31,98272.0,338.903,338.9795,338.7213,338.8456,98272.0
2022-07-11 14:25:00,354.3,354.3,354.11,354.15,22242.0,338.836,338.836,338.6543,338.6926,22242.0
2022-07-11 14:30:00,354.13,354.26,353.97,354.01,26682.0,338.6734,338.7978,338.5204,338.5587,26682.0
2022-07-11 14:35:00,354.03,354.18,353.94,354.1,10651.0,338.5778,338.7213,338.4917,338.6447,10651.0
2022-07-11 14:40:00,354.07,354.52,354.03,354.4,15847.0,338.6161,339.0464,338.5778,338.9317,15847.0
2022-07-11 14:45:00,354.45,354.54,354.13,354.13,18553.0,338.9795,339.0655,338.6734,338.6734,18553.0
2022-07-11 14:50:00,354.15,354.17,353.7,353.82,33202.0,338.6926,338.7117,338.2622,338.377,33202.0
2022-07-11 14:55:00,353.8,353.95,353.5,353.5,16526.0,338.3578,338.5013,338.0709,338.0709,16526.0
2022-07-11 15:00:00,353.5,353.65,353.01,353.1,97840.0,338.0709,338.2144,337.6023,337.6884,97840.0
2022-07-11 15:05:00,353.04,353.34,352.99,353.13,63632.0,337.631,337.9179,337.5832,337.7171,63632.0
2022-07-11 15:10:00,353.14,353.29,352.92,353.2,28726.0,337.7267,337.8701,337.5163,337.784,28726.0
2022-07-11 15:15:00,353.19,353.25,352.85,353.01,30056.0,337.7745,337.8318,337.4493,337.6023,30056.0
2022-07-11 15:20:00,353.0,353.16,352.85,353.03,27794.0,337.5928,337.7458,337.4493,337.6215,27794.0
2022-07-11 15:25:00,352.99,353.29,352.95,353.19,35297.0,337.5832,337.8701,337.5449,337.7745,35297.0
2022-07-11 15:30:00,353.15,353.42,353.14,353.23,22137.0,337.7362,337.9944,337.7267,337.8127,22137.0
2022-07-11 15:35:00,353.25,353.33,352.97,353.15,23842.0,337.8318,337.9084,337.5641,337.7362,23842.0
2022-07-11 15:40:00,353.15,353.32,352.81,352.82,42866.0,337.7362,337.8988,337.4111,337.4206,42866.0
2022-07-11 15:45:00,352.84,353.21,352.72,352.91,53813.0,337.4397,337.7936,337.325,337.5067,53813.0
2022-07-11 15:50:00,352.88,352.88,352.51,352.74,100201.0,337.478,337.478,337.1241,337.3441,100201.0
2022-07-11 15:55:00,352.64,353.27,352.63,353.21,173953.0,337.2485,337.851,337.2389,337.7936,173953.0
2022-07-12 09:30:00,352.6,353.76,352.59,353.25,88601.0,337.2102,338.3196,337.2007,337.8318,88601.0
2022-07-12 09:35:00,353.23,354.9,353.23,354.66,62553.0,337.8127,339.4098,337.8127,339.1803,62553.0
2022-07-12 09:40:00,354.77,354.81,354.07,354.12,54428.0,339.2855,339.3238,338.6161,338.6639,54428.0
2022-07-12 09:45:00,354.27,354.37,353.49,353.49,40846.0,338.8073,338.903,338.0614,338.0614,40846.0
2022-07-12 09:50:00,353.46,353.79,353.34,353.69,19041.0,338.0327,338.3483,337.9179,338.2526,19041.0
2022-07-12 09:55:00,353.61,353.69,352.67,352.73,19721.0,338.1761,338.2526,337.2772,337.3345,19721.0
2022-07-12 10:00:00,352.72,352.72,351.64,351.83,47954.0,337.325,337.325,336.2921,336.4738,47954.0
2022-07-12 10:05:00,351.82,352.31,351.81,351.94,31257.0,336.4643,336.9329,336.4547,336.579,31257.0
2022-07-12 10:10:00,351.93,352.82,351.84,352.31,29226.0,336.5695,337.4206,336.4834,336.9329,29226.0
2022-07-12 10:15:00,352.43,352.63,352.0,352.56,21785.0,337.0476,337.2389,336.6364,337.172,21785.0
2022-07-12 10:20:00,352.62,352.86,352.09,352.12,13234.0,337.2293,337.4589,336.7225,336.7512,13234.0
2022-07-12 10:25:00,352.17,352.56,351.82,351.98,21554.0,336.799,337.172,336.4643,336.6173,21554.0
2022-07-12 10:30:00,352.0,353.1,352.0,352.9,22297.0,336.6364,337.6884,336.6364,337.4971,22297.0
2022-07-12 10:35:00,352.98,353.08,352.57,352.59,18421.0,337.5736,337.6693,337.1815,337.2007,18421.0
2022-07-12 10:40:00,352.58,352.74,352.32,352.74,124637.0,337.1911,337.3441,336.9424,337.3441,124637.0
2022-07-12 10:45:00,352.73,353.59,352.29,352.67,41301.0,337.3345,338.157,336.9137,337.2772,41301.0
2022-07-12 10:50:00,352.72,352.81,352.27,352.76,34791.0,337.325,337.4111,336.8946,337.3632,34791.0
2022-07-12 10:55:00,352.73,353.17,352.61,353.03,20065.0,337.3345,337.7553,337.2198,337.6215,20065.0
2022-07-12 11:00:00,353.01,353.12,352.62,352.78,34914.0,337.6023,337.7075,337.2293,337.3824,34914.0
2022-07-12 11:05:00,352.79,353.25,352.53,353.2,34192.0,337.3919,337.8318,337.1433,337.784,34192.0
2022-07-12 11:10:00,353.27,353.98,353.27,353.66,26156.0,337.851,338.53,337.851,338.224,26156.0
2022-07-12 11:15:00,353.66,353.72,353.0,353.19,18840.0,338.224,338.2813,337.5928,337.7745,18840.0
2022-07-12 11:20:00,353.19,353.82,353.14,353.69,18479.0,337.7745,338.377,337.7267,338.2526,18479.0
2022-07-12 11:25:00,353.64,354.0,353.42,353.89,18865.0,338.2048,338.5491,337.9944,338.4439,18865.0
2022-07-12 11:30:00,354.06,354.19,353.68,353.69,13385.0,338.6065,338.7308,338.2431,338.2526,13385.0
2022-07-12 11:35:00,353.85,353.96,353.23,353.41,14364.0,338.4057,338.5109,337.8127,337.9849,14364.0
2022-07-12 11:40:00,353.36,353.42,352.9,353.11,22239.0,337.937,337.9944,337.4971,337.698,22239.0
2022-07-12 11:45:00,353.1,353.27,352.94,353.18,37220.0,337.6884,337.851,337.5354,337.7649,37220.0
2022-07-12 11:50:00,353.15,353.21,352.9,352.92,9797.0,337.7362,337.7936,337.4971,337.5163,9797.0
2022-07-12 11:55:00,352.92,353.23,352.85,353.22,21441.0,337.5163,337.8127,337.4493,337.8032,21441.0
2022-07-12 12:00:00,353.24,353.44,353.04,353.18,11828.0,337.8223,338.0136,337.631,337.7649,11828.0
2022-07-12 12:05:00,353.21,353.57,352.9,352.91,8752.0,337.7936,338.1379,337.4971,337.5067,8752.0
2022-07-12 12:10:00,352.99,353.49,352.92,353.41,39889.0,337.5832,338.0614,337.5163,337.9849,39889.0
2022-07-12 12:15:00,353.43,353.5,353.23,353.36,12828.0,338.004,338.0709,337.8127,337.937,12828.0
2022-07-12 12:20:00,353.39,353.58,353.14,353.46,25926.0,337.9657,338.1474,337.7267,338.0327,25926.0
2022-07-12 12:25:00,353.41,353.6,353.31,353.56,32994.0,337.9849,338.1666,337.8892,338.1283,32994.0
2022-07-12 12:30:00,353.57,353.9,353.43,353.86,78451.0,338.1379,338.4535,338.004,338.4152,78451.0
2022-07-12 12:35:00,353.87,354.05,353.76,353.92,14944.0,338.4248,338.5969,338.3196,338.4726,14944.0
2022-07-12 12:40:00,353.91,353.96,353.76,353.81,10784.0,338.463,338.5109,338.3196,338.3674,10784.0
2022-07-12 12:45:00,353.8,353.99,353.7,353.76,26609.0,338.3578,338.5396,338.2622,338.3196,26609.0
2022-07-12 12:50:00,353.77,353.77,353.3,353.48,9958.0,338.3292,338.3292,337.8797,338.0518,9958.0
2022-07-12 12:55:00,353.55,353.78,353.46,353.74,18870.0,338.1188,338.3387,338.0327,338.3005,18870.0
2022-07-12 13:00:00,353.7,354.18,353.2,353.43,21639.0,338.2622,338.7213,337.784,338.004,21639.0
2022-07-12 13:05:00,353.43,353.48,353.08,353.2,15502.0,338.004,338.0518,337.6693,337.784,15502.0
2022-07-12 13:10:00,353.13,353.13,352.93,353.03,15063.0,337.7171,337.7171,337.5258,337.6215,15063.0
2022-07-12 13:15:00,353.05,353.1,352.83,352.86,92880.0,337.6406,337.6884,337.4302,337.4589,92880.0
2022-07-12 13:20:00,352.8,352.94,352.67,352.82,21895.0,337.4015,337.5354,337.2772,337.4206,21895.0
2022-07-12 13:25:00,352.72,353.04,352.68,353.04,43260.0,337.325,337.631,337.2867,337.631,43260.0
2022-07-12 13:30:00,353.06,353.16,352.97,353.03,41994.0,337.6501,337.7458,337.5641,337.6215,41994.0
2022-07-12 13:35:00,353.0,353.15,352.99,353.0,13393.0,337.5928,337.7362,337.5832,337.5928,13393.0
2022-07-12 13:40:00,353.04,353.27,352.99,353.15,10067.0,337.631,337.851,337.5832,337.7362,10067.0
2022-07-12 13:45:00,353.14,353.2,352.89,353.14,10050.0,337.7267,337.784,337.4876,337.7267,10050.0
2022-07-12 13:50:00,353.02,353.42,353.01,353.39,19776.0,337.6119,337.9944,337.6023,337.9657,19776.0
2022-07-12 13:55:00,353.42,353.49,353.3,353.33,6962.0,337.9944,338.0614,337.8797,337.9084,6962.0
2022-07-12 14:00:00,353.35,353.39,352.87,352.87,15409.0,337.9275,337.9657,337.4684,337.4684,15409.0
2022-07-12 14:05:00,352.9,352.96,352.76,352.87,73366.0,337.4971,337.5545,337.3632,337.4684,73366.0
2022-07-12 14:10:00,352.87,353.12,352.83,353.02,76115.0,337.4684,337.7075,337.4302,337.6119,76115.0
2022-07-12 14:15:00,353.0,353.12,352.85,352.89,23629.0,337.5928,337.7075,337.4493,337.4876,23629.0
2022-07-12 14:20:00,352.91,352.94,352.7,352.78,21524.0,337.5067,337.5354,337.3059,337.3824,21524.0
2022-07-12 14:25:00,352.7,352.88,352.66,352.76,14966.0,337.3059,337.478,337.2676,337.3632,14966.0
2022-07-12 14:30:00,352.89,352.91,352.27,352.3,130369.0,337.4876,337.5067,336.8946,336.9233,130369.0
2022-07-12 14:35:00,352.27,352.52,352.25,352.35,38855.0,336.8946,337.1337,336.8755,336.9711,38855.0
2022-07-12 14:40:00,352.34,352.37,352.19,352.35,149779.0,336.9616,336.9903,336.8181,336.9711,149779.0
2022-07-12 14:45:00,352.34,352.48,352.22,352.41,88654.0,336.9616,337.0955,336.8468,337.0285,88654.0
2022-07-12 14:50:00,352.38,352.42,352.1,352.19,32269.0,336.9998,337.0381,336.732,336.8181,32269.0
2022-07-12 14:55:00,352.13,352.15,351.58,351.6,11508.0,336.7607,336.7799,336.2347,336.2539,11508.0
2022-07-12 15:00:00,351.51,351.53,350.33,350.37,60197.0,336.1678,336.1869,335.0393,335.0776,60197.0
2022-07-12 15:05:00,350.4,350.67,349.99,350.0,37606.0,335.1062,335.3645,334.7141,334.7237,37606.0
2022-07-12 15:10:00,349.99,350.42,349.73,350.42,23618.0,334.7141,335.1254,334.4655,335.1254,23618.0
2022-07-12 15:15:00,350.45,350.45,350.01,350.31,25887.0,335.1541,335.1541,334.7333,335.0202,25887.0
2022-07-12 15:20:00,350.29,350.4,349.45,349.58,33725.0,335.001,335.1062,334.1977,334.322,33725.0
2022-07-12 15:25:00,349.48,349.9,349.41,349.52,34583.0,334.2264,334.6281,334.1595,334.2647,34583.0
2022-07-12 15:30:00,349.52,349.69,348.92,348.95,32903.0,334.2647,334.4272,333.6908,333.7195,32903.0
2022-07-12 15:35:00,348.94,348.99,348.38,348.75,63754.0,333.71,333.7578,333.1744,333.5283,63754.0
2022-07-12 15:40:00,348.78,349.06,348.51,349.05,26784.0,333.5569,333.8247,333.2987,333.8152,26784.0
2022-07-12 15:45:00,349.02,349.55,348.97,349.26,30001.0,333.7865,334.2933,333.7387,334.016,30001.0
2022-07-12 15:50:00,349.24,350.25,349.09,350.08,60304.0,333.9969,334.9628,333.8534,334.8002,60304.0
2022-07-12 15:55:00,350.06,350.2,349.78,350.08,374439.0,334.7811,334.915,334.5133,334.8002,374439.0
2022-07-13 09:30:00,344.8,345.9,344.37,345.5,133807.0,329.7507,330.8027,329.3394,330.4201,133807.0
2022-07-13 09:35:00,345.56,347.09,344.89,347.09,74640.0,330.4775,331.9407,329.8367,331.9407,74640.0
2022-07-13 09:40:00,347.17,347.23,346.0,346.09,48960.0,332.0172,332.0746,330.8983,330.9844,48960.0
2022-07-13 09:45:00,346.14,347.45,345.34,347.43,70453.0,331.0322,332.285,330.2671,332.2659,70453.0
2022-07-13 09:50:00,347.5,347.53,346.74,346.86,52477.0,332.3328,332.3615,331.606,331.7208,52477.0
2022-07-13 09:55:00,347.04,347.34,346.36,347.0,30330.0,331.8929,332.1798,331.2426,331.8546,30330.0
2022-07-13 10:00:00,346.94,347.29,345.76,346.65,65105.0,331.7973,332.132,330.6688,331.5199,65105.0
2022-07-13 10:05:00,346.61,346.92,345.65,345.94,33004.0,331.4817,331.7781,330.5636,330.8409,33004.0
2022-07-13 10:10:00,345.88,346.67,345.72,346.15,47194.0,330.7835,331.539,330.6305,331.0417,47194.0
2022-07-13 10:15:00,346.09,346.32,345.14,345.17,44415.0,330.9844,331.2043,330.0758,330.1045,44415.0
2022-07-13 10:20:00,345.08,345.62,344.75,345.08,75105.0,330.0184,330.5349,329.7028,330.0184,75105.0
2022-07-13 10:25:00,345.04,346.1,344.97,346.1,51740.0,329.9802,330.9939,329.9132,330.9939,51740.0
2022-07-13 10:30:00,346.07,347.51,345.79,347.14,40680.0,330.9652,332.3424,330.6975,331.9885,40680.0
2022-07-13 10:35:00,347.25,347.7,346.85,347.41,55206.0,332.0937,332.5241,331.7112,332.2467,55206.0
2022-07-13 10:40:00,347.42,348.75,347.32,348.75,44820.0,332.2563,333.5283,332.1607,333.5283,44820.0
2022-07-13 10:45:00,348.8,349.03,348.53,348.74,32090.0,333.5761,333.796,333.3179,333.5187,32090.0
2022-07-13 10:50:00,348.69,349.45,348.5,348.62,32578.0,333.4709,334.1977,333.2892,333.4039,32578.0
2022-07-13 10:55:00,348.57,349.18,348.57,348.9,28921.0,333.3561,333.9395,333.3561,333.6717,28921.0
2022-07-13 11:00:00,348.89,349.09,348.52,348.83,13287.0,333.6621,333.8534,333.3083,333.6048,13287.0
2022-07-13 11:05:00,348.84,350.08,348.84,349.42,53054.0,333.6143,334.8002,333.6143,334.169,53054.0
2022-07-13 11:10:00,349.38,349.83,349.35,349.65,37424.0,334.1308,334.5611,334.1021,334.389,37424.0
2022-07-13 11:15:00,349.7,349.73,348.93,349.05,26453.0,334.4368,334.4655,333.7004,333.8152,26453.0
2022-07-13 11:20:00,349.12,349.38,348.86,348.87,139748.0,333.8821,334.1308,333.6335,333.643,139748.0
2022-07-13 11:25:00,348.84,348.85,348.14,348.15,98550.0,333.6143,333.6239,332.9449,332.9544,98550.0
2022-07-13 11:30:00,348.24,348.57,348.0,348.0,15044.0,333.0405,333.3561,332.811,332.811,15044.0
2022-07-13 11:35:00,347.99,348.13,347.84,347.97,15724.0,332.8014,332.9353,332.658,332.7823,15724.0
2022-07-13 11:40:00,347.92,348.16,347.67,347.67,21606.0,332.7345,332.964,332.4954,332.4954,21606.0
2022-07-13 11:45:00,347.62,348.01,347.43,348.0,12804.0,332.4476,332.8206,332.2659,332.811,12804.0
2022-07-13 11:50:00,348.01,348.77,347.98,348.32,23063.0,332.8206,333.5474,332.7919,333.117,23063.0
2022-07-13 11:55:00,348.25,348.48,348.14,348.17,11913.0,333.0501,333.27,332.9449,332.9736,11913.0
2022-07-13 12:00:00,348.15,348.79,348.01,348.76,18601.0,332.9544,333.5665,332.8206,333.5378,18601.0
2022-07-13 12:05:00,348.68,349.14,348.6,348.99,14766.0,333.4613,333.9012,333.3848,333.7578,14766.0
2022-07-13 12:10:00,348.95,348.95,348.24,348.3,19311.0,333.7195,333.7195,333.0405,333.0979,19311.0
2022-07-13 12:15:00,348.27,348.41,348.11,348.39,7071.0,333.0692,333.2031,332.9162,333.184,7071.0
2022-07-13 12:20:00,348.48,348.83,348.19,348.78,9454.0,333.27,333.6048,332.9927,333.5569,9454.0
2022-07-13 12:25:00,348.8,349.14,348.64,349.07,13451.0,333.5761,333.9012,333.4231,333.8343,13451.0
2022-07-13 12:30:00,348.98,349.48,348.89,349.3,247598.0,333.7482,334.2264,333.6621,334.0543,247598.0
2022-07-13 12:35:00,349.29,349.55,349.05,349.55,26019.0,334.0447,334.2933,333.8152,334.2933,26019.0
2022-07-13 12:40:00,349.56,349.58,349.1,349.28,13952.0,334.3029,334.322,333.863,334.0351,13952.0
2022-07-13 12:45:00,349.3,349.47,349.13,349.41,41904.0,334.0543,334.2168,333.8917,334.1595,41904.0
2022-07-13 12:50:00,349.35,349.82,349.22,349.78,17874.0,334.1021,334.5516,333.9777,334.5133,17874.0
2022-07-13 12:55:00,349.79,350.0,349.55,350.0,64203.0,334.5229,334.7237,334.2933,334.7237,64203.0
2022-07-13 13:00:00,350.04,351.0,349.69,350.56,64192.0,334.762,335.6801,334.4272,335.2593,64192.0
2022-07-13 13:05:00,350.62,350.85,350.14,350.22,19822.0,335.3166,335.5366,334.8576,334.9341,19822.0
2022-07-13 13:10:00,350.25,350.74,350.1,350.74,17992.0,334.9628,335.4314,334.8193,335.4314,17992.0
2022-07-13 13:15:00,350.65,350.65,349.48,349.66,47348.0,335.3453,335.3453,334.2264,334.3985,47348.0
2022-07-13 13:20:00,349.68,349.97,349.45,349.95,14749.0,334.4177,334.695,334.1977,334.6759,14749.0
2022-07-13 13:25:00,350.0,350.0,349.56,349.96,17526.0,334.7237,334.7237,334.3029,334.6854,17526.0
2022-07-13 13:30:00,349.81,349.94,349.4,349.65,14125.0,334.542,334.6663,334.1499,334.389,14125.0
2022-07-13 13:35:00,349.58,349.65,349.23,349.23,21897.0,334.322,334.389,333.9873,333.9873,21897.0
2022-07-13 13:40:00,349.26,349.88,349.26,349.81,19316.0,334.016,334.6089,334.016,334.542,19316.0
2022-07-13 13:45:00,349.83,350.19,349.73,350.13,12501.0,334.5611,334.9054,334.4655,334.848,12501.0
2022-07-13 13:50:00,350.16,350.28,349.86,349.86,15596.0,334.8767,334.9915,334.5898,334.5898,15596.0
2022-07-13 13:55:00,349.82,350.12,349.68,350.03,15236.0,334.5516,334.8385,334.4177,334.7524,15236.0
2022-07-13 14:00:00,350.04,350.04,348.0,348.03,140921.0,334.762,334.762,332.811,332.8397,140921.0
2022-07-13 14:05:00,348.06,348.74,348.06,348.22,121771.0,332.8684,333.5187,332.8684,333.0214,121771.0
2022-07-13 14:10:00,348.28,348.96,348.17,348.95,70604.0,333.0788,333.7291,332.9736,333.7195,70604.0
2022-07-13 14:15:00,348.94,349.01,348.35,348.98,60629.0,333.71,333.7769,333.1457,333.7482,60629.0
2022-07-13 14:20:00,348.98,349.43,348.6,349.34,29274.0,333.7482,334.1786,333.3848,334.0925,29274.0
2022-07-13 14:25:00,349.37,349.64,348.95,349.64,32829.0,334.1212,334.3794,333.7195,334.3794,32829.0
2022-07-13 14:30:00,349.65,350.21,349.54,350.13,39076.0,334.389,334.9245,334.2838,334.848,39076.0
2022-07-13 14:35:00,350.17,350.33,349.86,350.3,30856.0,334.8863,335.0393,334.5898,335.0106,30856.0
2022-07-13 14:40:00,350.26,350.49,350.01,350.01,19033.0,334.9724,335.1923,334.7333,334.7333,19033.0
2022-07-13 14:45:00,350.13,350.38,349.83,349.88,72103.0,334.848,335.0871,334.5611,334.6089,72103.0
2022-07-13 14:50:00,349.89,350.26,349.69,349.71,20256.0,334.6185,334.9724,334.4272,334.4464,20256.0
2022-07-13 14:55:00,349.68,350.54,349.32,350.53,40345.0,334.4177,335.2401,334.0734,335.2306,40345.0
2022-07-13 15:00:00,350.5,350.61,350.01,350.37,29757.0,335.2019,335.3071,334.7333,335.0776,29757.0
2022-07-13 15:05:00,350.42,350.42,349.31,349.61,98710.0,335.1254,335.1254,334.0638,334.3507,98710.0
2022-07-13 15:10:00,349.57,350.12,349.53,350.05,19660.0,334.3125,334.8385,334.2742,334.7715,19660.0
2022-07-13 15:15:00,350.03,350.21,349.74,350.15,19336.0,334.7524,334.9245,334.475,334.8672,19336.0
2022-07-13 15:20:00,350.16,350.29,349.8,349.94,18523.0,334.8767,335.001,334.5324,334.6663,18523.0
2022-07-13 15:25:00,349.84,349.92,349.44,349.48,28872.0,334.5707,334.6472,334.1881,334.2264,28872.0
2022-07-13 15:30:00,349.57,349.58,348.7,348.76,37603.0,334.3125,334.322,333.4804,333.5378,37603.0
2022-07-13 15:35:00,348.71,349.29,348.65,349.27,30569.0,333.49,334.0447,333.4326,334.0256,30569.0
2022-07-13 15:40:00,349.25,349.25,348.58,348.68,30299.0,334.0064,334.0064,333.3657,333.4613,30299.0
2022-07-13 15:45:00,348.63,348.81,348.41,348.71,37716.0,333.4135,333.5856,333.2031,333.49,37716.0
2022-07-13 15:50:00,348.69,348.97,348.28,348.84,86700.0,333.4709,333.7387,333.0788,333.6143,86700.0
2022-07-13 15:55:00,348.84,349.14,348.22,348.25,241391.0,333.6143,333.9012,333.0214,333.0501,241391.0
2022-07-14 09:30:00,343.41,344.11,342.76,343.08,119465.0,328.4213,329.0908,327.7997,328.1057,119465.0
2022-07-14 09:35:00,343.14,343.25,342.01,342.14,61456.0,328.1631,328.2683,327.0824,327.2068,61456.0
2022-07-14 09:40:00,342.15,342.15,341.69,341.86,71869.0,327.2163,327.2163,326.7764,326.939,71869.0
2022-07-14 09:45:00,341.78,342.89,341.78,342.5,76980.0,326.8625,327.924,326.8625,327.551,76980.0
2022-07-14 09:50:00,342.55,343.3,342.35,342.73,30740.0,327.5989,328.3161,327.4076,327.771,30740.0
2022-07-14 09:55:00,342.87,342.94,342.2,342.2,40422.0,327.9049,327.9718,327.2641,327.2641,40422.0
2022-07-14 10:00:00,342.18,342.18,341.29,341.32,57572.0,327.245,327.245,326.3939,326.4226,57572.0
2022-07-14 10:05:00,341.31,341.59,341.2,341.37,25463.0,326.413,326.6808,326.3078,326.4704,25463.0
2022-07-14 10:10:00,341.39,341.68,341.04,341.54,48586.0,326.4895,326.7668,326.1548,326.633,48586.0
2022-07-14 10:15:00,341.56,341.75,341.12,341.32,41573.0,326.6521,326.8338,326.2313,326.4226,41573.0
2022-07-14 10:20:00,341.3,341.95,341.28,341.75,38449.0,326.4034,327.0251,326.3843,326.8338,38449.0
2022-07-14 10:25:00,341.74,342.07,341.6,341.94,30917.0,326.8242,327.1398,326.6903,327.0155,30917.0
2022-07-14 10:30:00,341.85,342.46,341.41,341.75,31115.0,326.9294,327.5128,326.5086,326.8338,31115.0
2022-07-14 10:35:00,341.78,341.92,341.34,341.87,42463.0,326.8625,326.9964,326.4417,326.9485,42463.0
2022-07-14 10:40:00,341.85,342.32,341.8,341.98,34511.0,326.9294,327.3789,326.8816,327.0537,34511.0
2022-07-14 10:45:00,341.93,342.23,341.63,342.17,30324.0,327.0059,327.2928,326.719,327.2355,30324.0
2022-07-14 10:50:00,342.22,342.86,341.93,342.86,112681.0,327.2833,327.8953,327.0059,327.8953,112681.0
2022-07-14 10:55:00,342.74,342.75,342.01,342.19,46246.0,327.7806,327.7901,327.0824,327.2546,46246.0
2022-07-14 11:00:00,342.3,343.17,342.17,342.64,60385.0,327.3598,328.1918,327.2355,327.6849,60385.0
2022-07-14 11:05:00,342.6,343.41,342.46,343.35,28529.0,327.6467,328.4213,327.5128,328.364,28529.0
2022-07-14 11:10:00,343.31,343.53,342.94,342.96,25280.0,328.3257,328.5361,327.9718,327.991,25280.0
2022-07-14 11:15:00,342.98,343.61,342.66,343.52,19614.0,328.0101,328.6126,327.7041,328.5265,19614.0
2022-07-14 11:20:00,343.55,344.21,343.38,343.71,33112.0,328.5552,329.1864,328.3926,328.7082,33112.0
2022-07-14 11:25:00,343.74,344.01,343.65,343.97,20362.0,328.7369,328.9951,328.6509,328.9569,20362.0
2022-07-14 11:30:00,343.93,344.1,343.52,343.58,22019.0,328.9186,329.0812,328.5265,328.5839,22019.0
2022-07-14 11:35:00,343.57,343.98,343.24,343.85,29579.0,328.5743,328.9665,328.2588,328.8421,29579.0
2022-07-14 11:40:00,343.82,345.58,343.82,345.16,66908.0,328.8134,330.4966,328.8134,330.0949,66908.0
2022-07-14 11:45:00,345.18,345.27,344.89,345.06,48787.0,330.1141,330.2001,329.8367,329.9993,48787.0
2022-07-14 11:50:00,345.05,345.4,344.84,344.98,21425.0,329.9898,330.3245,329.7889,329.9228,21425.0
2022-07-14 11:55:00,345.0,345.51,344.88,345.28,28175.0,329.9419,330.4297,329.8272,330.2097,28175.0
2022-07-14 12:00:00,345.41,345.54,345.03,345.19,58866.0,330.334,330.4584,329.9706,330.1236,58866.0
2022-07-14 12:05:00,345.18,345.18,344.59,344.76,68048.0,330.1141,330.1141,329.5498,329.7124,68048.0
2022-07-14 12:10:00,344.78,345.09,344.73,345.03,103261.0,329.7315,330.028,329.6837,329.9706,103261.0
2022-07-14 12:15:00,345.01,345.3,344.59,344.99,24311.0,329.9515,330.2288,329.5498,329.9324,24311.0
2022-07-14 12:20:00,344.97,345.26,344.64,344.64,18962.0,329.9132,330.1906,329.5976,329.5976,18962.0
2022-07-14 12:25:00,344.6,344.69,343.9,343.94,19827.0,329.5594,329.6455,328.8899,328.9282,19827.0
2022-07-14 12:30:00,343.94,344.4,343.94,344.11,16417.0,328.9282,329.3681,328.9282,329.0908,16417.0
2022-07-14 12:35:00,344.16,344.26,343.93,344.18,13378.0,329.1386,329.2342,328.9186,329.1577,13378.0
2022-07-14 12:40:00,344.2,344.2,343.7,343.94,170910.0,329.1769,329.1769,328.6987,328.9282,170910.0
2022-07-14 12:45:00,344.0,344.02,343.04,343.08,31139.0,328.9856,329.0047,328.0675,328.1057,31139.0
2022-07-14 12:50:00,343.09,343.57,342.98,343.5,29432.0,328.1153,328.5743,328.0101,328.5074,29432.0
2022-07-14 12:55:00,343.47,343.76,343.33,343.73,12923.0,328.4787,328.7561,328.3448,328.7274,12923.0
2022-07-14 13:00:00,343.73,343.78,343.3,343.37,10628.0,328.7274,328.7752,328.3161,328.3831,10628.0
2022-07-14 13:05:00,343.33,343.74,343.06,343.69,13268.0,328.3448,328.7369,328.0866,328.6891,13268.0
2022-07-14 13:10:00,343.64,343.66,343.22,343.66,20830.0,328.6413,328.6604,328.2396,328.6604,20830.0
2022-07-14 13:15:00,343.64,344.59,343.45,344.36,66265.0,328.6413,329.5498,328.4596,329.3299,66265.0
2022-07-14 13:20:00,344.46,344.68,344.34,344.39,18639.0,329.4255,329.6359,329.3107,329.3586,18639.0
2022-07-14 13:25:00,344.3,344.86,344.27,344.8,11363.0,329.2725,329.808,329.2438,329.7507,11363.0
2022-07-14 13:30:00,344.75,344.8,344.14,344.17,118575.0,329.7028,329.7507,329.1195,329.1482,118575.0
2022-07-14 13:35:00,344.17,344.82,344.17,344.68,16063.0,329.1482,329.7698,329.1482,329.6359,16063.0
2022-07-14 13:40:00,344.69,345.14,344.69,345.02,17696.0,329.6455,330.0758,329.6455,329.9611,17696.0
2022-07-14 13:45:00,345.04,345.25,344.84,345.11,22740.0,329.9802,330.181,329.7889,330.0471,22740.0
2022-07-14 13:50:00,345.13,345.41,344.64,344.93,37373.0,330.0663,330.334,329.5976,329.875,37373.0
2022-07-14 13:55:00,345.03,345.34,345.0,345.24,15665.0,329.9706,330.2671,329.9419,330.1715,15665.0
2022-07-14 14:00:00,345.3,345.68,345.16,345.5,65286.0,330.2288,330.5923,330.0949,330.4201,65286.0
2022-07-14 14:05:00,345.52,345.92,345.46,345.7,28914.0,330.4392,330.8218,330.3819,330.6114,28914.0
2022-07-14 14:10:00,345.65,345.74,345.31,345.59,13941.0,330.5636,330.6496,330.2384,330.5062,13941.0
2022-07-14 14:15:00,345.62,346.62,345.5,346.43,36350.0,330.5349,331.4912,330.4201,331.3095,36350.0
2022-07-14 14:20:00,346.5,347.09,346.5,346.86,52357.0,331.3765,331.9407,331.3765,331.7208,52357.0
2022-07-14 14:25:00,346.92,347.2,346.63,347.18,31156.0,331.7781,332.0459,331.5008,332.0268,31156.0
2022-07-14 14:30:00,347.12,347.34,346.94,347.33,19192.0,331.9694,332.1798,331.7973,332.1702,19192.0
2022-07-14 14:35:00,347.29,347.74,347.28,347.66,19795.0,332.132,332.5623,332.1224,332.4858,19795.0
2022-07-14 14:40:00,347.68,347.76,346.83,346.95,22151.0,332.505,332.5815,331.6921,331.8068,22151.0
2022-07-14 14:45:00,346.95,347.12,346.75,347.09,25091.0,331.8068,331.9694,331.6156,331.9407,25091.0
2022-07-14 14:50:00,347.1,347.11,346.65,346.77,12713.0,331.9503,331.9598,331.5199,331.6347,12713.0
2022-07-14 14:55:00,346.79,347.44,346.79,347.26,17719.0,331.6538,332.2754,331.6538,332.1033,17719.0
2022-07-14 15:00:00,347.25,347.54,347.04,347.12,30506.0,332.0937,332.3711,331.8929,331.9694,30506.0
2022-07-14 15:05:00,347.09,347.22,346.56,346.7,33637.0,331.9407,332.065,331.4338,331.5677,33637.0
2022-07-14 15:10:00,346.66,347.37,346.62,347.25,27608.0,331.5295,332.2085,331.4912,332.0937,27608.0
2022-07-14 15:15:00,347.24,347.33,346.78,347.15,43364.0,332.0842,332.1702,331.6442,331.9981,43364.0
2022-07-14 15:20:00,347.18,347.84,347.11,347.78,30318.0,332.0268,332.658,331.9598,332.6006,30318.0
2022-07-14 15:25:00,347.84,347.88,347.53,347.88,25154.0,332.658,332.6962,332.3615,332.6962,25154.0
2022-07-14 15:30:00,347.88,347.95,347.37,347.37,20487.0,332.6962,332.7632,332.2085,332.2085,20487.0
2022-07-14 15:35:00,347.37,347.45,346.83,347.03,28288.0,332.2085,332.285,331.6921,331.8833,28288.0
2022-07-14 15:40:00,346.97,347.26,346.84,347.16,49271.0,331.8259,332.1033,331.7016,332.0077,49271.0
2022-07-14 15:45:00,347.14,347.32,346.67,346.99,41658.0,331.9885,332.1607,331.539,331.8451,41658.0
2022-07-14 15:50:00,347.03,347.52,347.02,347.36,40305.0,331.8833,332.3519,331.8738,332.1989,40305.0
2022-07-14 15:55:00,347.35,347.78,347.08,347.41,101755.0,332.1894,332.6006,331.9311,332.2467,101755.0
2022-07-15 09:30:00,351.73,352.32,351.6,351.63,205631.0,336.3782,336.9424,336.2539,336.2826,205631.0
2022-07-15 09:35:00,351.68,352.12,351.07,351.26,73981.0,336.3304,336.7512,335.747,335.9287,73981.0
2022-07-15 09:40:00,351.27,351.32,350.81,351.25,38400.0,335.9383,335.9861,335.4983,335.9191,38400.0
2022-07-15 09:45:00,351.27,351.27,350.35,350.74,42343.0,335.9383,335.9383,335.0584,335.4314,42343.0
2022-07-15 09:50:00,350.71,350.79,349.88,350.0,71695.0,335.4027,335.4792,334.6089,334.7237,71695.0
2022-07-15 09:55:00,349.96,350.83,349.8,350.5,45799.0,334.6854,335.5175,334.5324,335.2019,45799.0
2022-07-15 10:00:00,350.76,352.98,350.65,351.85,147249.0,335.4505,337.5736,335.3453,336.493,147249.0
2022-07-15 10:05:00,351.91,352.13,351.18,351.69,26389.0,336.5503,336.7607,335.8522,336.3399,26389.0
2022-07-15 10:10:00,351.74,352.2,351.5,351.88,28685.0,336.3878,336.8277,336.1582,336.5216,28685.0
2022-07-15 10:15:00,351.91,352.21,351.61,352.04,26534.0,336.5503,336.8372,336.2634,336.6747,26534.0
2022-07-15 10:20:00,352.09,352.43,351.16,352.4,29223.0,336.7225,337.0476,335.8331,337.0189,29223.0
2022-07-15 10:25:00,352.43,353.23,352.2,353.13,24447.0,337.0476,337.8127,336.8277,337.7171,24447.0
2022-07-15 10:30:00,353.2,353.25,352.89,353.05,31418.0,337.784,337.8318,337.4876,337.6406,31418.0
2022-07-15 10:35:00,353.01,353.21,352.64,352.68,40920.0,337.6023,337.7936,337.2485,337.2867,40920.0
2022-07-15 10:40:00,352.64,352.82,352.3,352.31,143060.0,337.2485,337.4206,336.9233,336.9329,143060.0
2022-07-15 10:45:00,352.33,352.47,351.93,352.33,30139.0,336.952,337.0859,336.5695,336.952,30139.0
2022-07-15 10:50:00,352.24,352.45,352.16,352.31,10605.0,336.8659,337.0668,336.7894,336.9329,10605.0
2022-07-15 10:55:00,352.26,352.81,352.19,352.7,17091.0,336.8851,337.4111,336.8181,337.3059,17091.0
2022-07-15 11:00:00,352.7,353.02,352.6,352.98,36497.0,337.3059,337.6119,337.2102,337.5736,36497.0
2022-07-15 11:05:00,353.04,353.55,352.83,353.54,27797.0,337.631,338.1188,337.4302,338.1092,27797.0
2022-07-15 11:10:00,353.52,353.53,353.16,353.5,32056.0,338.0901,338.0996,337.7458,338.0709,32056.0
2022-07-15 11:15:00,353.51,353.74,353.37,353.43,14440.0,338.0805,338.3005,337.9466,338.004,14440.0
2022-07-15 11:20:00,353.44,353.71,353.41,353.58,22235.0,338.0136,338.2718,337.9849,338.1474,22235.0
2022-07-15 11:25:00,353.55,353.63,353.36,353.37,13015.0,338.1188,338.1953,337.937,337.9466,13015.0
2022-07-15 11:30:00,353.35,353.64,353.08,353.31,17355.0,337.9275,338.2048,337.6693,337.8892,17355.0
2022-07-15 11:35:00,353.31,353.64,353.17,353.54,13298.0,337.8892,338.2048,337.7553,338.1092,13298.0
2022-07-15 11:40:00,353.5,353.6,353.28,353.55,16887.0,338.0709,338.1666,337.8605,338.1188,16887.0
2022-07-15 11:45:00,353.48,353.73,353.41,353.61,11879.0,338.0518,338.2909,337.9849,338.1761,11879.0
2022-07-15 11:50:00,353.42,353.42,353.18,353.23,12073.0,337.9944,337.9944,337.7649,337.8127,12073.0
2022-07-15 11:55:00,353.16,353.25,352.95,352.96,8282.0,337.7458,337.8318,337.5449,337.5545,8282.0
2022-07-15 12:00:00,352.86,353.24,352.75,353.11,27182.0,337.4589,337.8223,337.3537,337.698,27182.0
2022-07-15 12:05:00,353.12,353.12,352.56,352.61,11965.0,337.7075,337.7075,337.172,337.2198,11965.0
2022-07-15 12:10:00,352.59,352.8,352.42,352.75,15826.0,337.2007,337.4015,337.0381,337.3537,15826.0
2022-07-15 12:15:00,352.6,352.92,352.52,352.92,15596.0,337.2102,337.5163,337.1337,337.5163,15596.0
2022-07-15 12:20:00,352.91,352.97,352.75,352.77,10144.0,337.5067,337.5641,337.3537,337.3728,10144.0
2022-07-15 12:25:00,352.75,352.91,352.64,352.79,12364.0,337.3537,337.5067,337.2485,337.3919,12364.0
2022-07-15 12:30:00,352.79,352.88,352.32,352.52,28042.0,337.3919,337.478,336.9424,337.1337,28042.0
2022-07-15 12:35:00,352.51,352.63,352.4,352.54,29904.0,337.1241,337.2389,337.0189,337.1528,29904.0
2022-07-15 12:40:00,352.54,352.77,352.3,352.77,88716.0,337.1528,337.3728,336.9233,337.3728,88716.0
2022-07-15 12:45:00,352.67,352.95,352.64,352.89,9078.0,337.2772,337.5449,337.2485,337.4876,9078.0
2022-07-15 12:50:00,352.91,352.95,352.54,352.66,19985.0,337.5067,337.5449,337.1528,337.2676,19985.0
2022-07-15 12:55:00,352.67,352.84,352.62,352.75,16126.0,337.2772,337.4397,337.2293,337.3537,16126.0
2022-07-15 13:00:00,352.81,352.95,352.76,352.94,29681.0,337.4111,337.5449,337.3632,337.5354,29681.0
2022-07-15 13:05:00,352.97,353.16,352.96,353.13,26255.0,337.5641,337.7458,337.5545,337.7171,26255.0
2022-07-15 13:10:00,353.14,353.23,353.06,353.14,12403.0,337.7267,337.8127,337.6501,337.7267,12403.0
2022-07-15 13:15:00,353.15,353.16,352.97,353.11,12729.0,337.7362,337.7458,337.5641,337.698,12729.0
2022-07-15 13:20:00,353.14,353.19,352.97,353.12,6543.0,337.7267,337.7745,337.5641,337.7075,6543.0
2022-07-15 13:25:00,353.17,353.53,353.12,353.53,9963.0,337.7553,338.0996,337.7075,338.0996,9963.0
2022-07-15 13:30:00,353.52,353.64,353.39,353.58,11663.0,338.0901,338.2048,337.9657,338.1474,11663.0
2022-07-15 13:35:00,353.57,353.63,353.49,353.63,7180.0,338.1379,338.1953,338.0614,338.1953,7180.0
2022-07-15 13:40:00,353.65,353.65,353.42,353.43,17666.0,338.2144,338.2144,337.9944,338.004,17666.0
2022-07-15 13:45:00,353.48,353.51,353.36,353.36,51003.0,338.0518,338.0805,337.937,337.937,51003.0
2022-07-15 13:50:00,353.29,353.38,352.93,352.93,47504.0,337.8701,337.9562,337.5258,337.5258,47504.0
2022-07-15 13:55:00,352.94,353.17,352.91,353.17,19250.0,337.5354,337.7553,337.5067,337.7553,19250.0
2022-07-15 14:00:00,353.14,353.2,352.72,352.81,9219.0,337.7267,337.784,337.325,337.4111,9219.0
2022-07-15 14:05:00,352.84,353.02,352.79,353.01,26228.0,337.4397,337.6119,337.3919,337.6023,26228.0
2022-07-15 14:10:00,353.04,353.22,352.93,353.22,10144.0,337.631,337.8032,337.5258,337.8032,10144.0
2022-07-15 14:15:00,353.22,353.34,353.18,353.34,22212.0,337.8032,337.9179,337.7649,337.9179,22212.0
2022-07-15 14:20:00,353.34,353.35,352.92,353.12,80633.0,337.9179,337.9275,337.5163,337.7075,80633.0
2022-07-15 14:25:00,353.13,353.22,352.87,353.21,39186.0,337.7171,337.8032,337.4684,337.7936,39186.0
2022-07-15 14:30:00,353.19,353.27,353.09,353.16,7534.0,337.7745,337.851,337.6788,337.7458,7534.0
2022-07-15 14:35:00,353.17,353.21,353.08,353.14,9082.0,337.7553,337.7936,337.6693,337.7267,9082.0
2022-07-15 14:40:00,353.13,353.42,353.13,353.42,8996.0,337.7171,337.9944,337.7171,337.9944,8996.0
2022-07-15 14:45:00,353.41,353.63,353.4,353.63,23026.0,337.9849,338.1953,337.9753,338.1953,23026.0
2022-07-15 14:50:00,353.65,353.67,353.46,353.54,7202.0,338.2144,338.2335,338.0327,338.1092,7202.0
2022-07-15 14:55:00,353.53,353.53,353.22,353.26,37391.0,338.0996,338.0996,337.8032,337.8414,37391.0
2022-07-15 15:00:00,353.3,353.35,353.05,353.32,13384.0,337.8797,337.9275,337.6406,337.8988,13384.0
2022-07-15 15:05:00,353.29,353.48,353.24,353.45,8890.0,337.8701,338.0518,337.8223,338.0231,8890.0
2022-07-15 15:10:00,353.41,353.5,353.22,353.22,25939.0,337.9849,338.0709,337.8032,337.8032,25939.0
2022-07-15 15:15:00,353.31,353.43,353.2,353.22,20716.0,337.8892,338.004,337.784,337.8032,20716.0
2022-07-15 15:20:00,353.25,353.45,353.09,353.11,20272.0,337.8318,338.0231,337.6788,337.698,20272.0
2022-07-15 15:25:00,353.02,353.19,352.97,353.11,12324.0,337.6119,337.7745,337.5641,337.698,12324.0
2022-07-15 15:30:00,353.11,353.15,352.62,352.73,21361.0,337.698,337.7362,337.2293,337.3345,21361.0
2022-07-15 15:35:00,352.81,353.1,352.66,352.83,24240.0,337.4111,337.6884,337.2676,337.4302,24240.0
2022-07-15 15:40:00,352.83,353.29,352.79,353.29,38184.0,337.4302,337.8701,337.3919,337.8701,38184.0
2022-07-15 15:45:00,353.27,353.34,352.93,352.93,29849.0,337.851,337.9179,337.5258,337.5258,29849.0
2022-07-15 15:50:00,352.94,353.3,352.6,353.26,62818.0,337.5354,337.8797,337.2102,337.8414,62818.0
2022-07-15 15:55:00,353.25,354.11,353.25,354.0,352271.0,337.8318,338.6543,337.8318,338.5491,352271.0
2022-07-18 09:30:00,356.97,357.54,356.68,357.07,181831.0,341.3895,341.9346,341.1121,341.4851,181831.0
2022-07-18 09:35:00,357.09,357.3,356.72,356.83,65210.0,341.5042,341.7051,341.1504,341.2556,65210.0
2022-07-18 09:40:00,356.76,357.26,356.42,357.24,43039.0,341.1886,341.6668,340.8635,341.6477,43039.0
2022-07-18 09:45:00,357.28,357.61,356.95,357.36,45935.0,341.686,342.0015,341.3704,341.7625,45935.0
2022-07-18 09:50:00,357.36,357.5,357.13,357.27,12918.0,341.7625,341.8964,341.5425,341.6764,12918.0
2022-07-18 09:55:00,357.35,357.62,356.92,356.92,57612.0,341.7529,342.0111,341.3417,341.3417,57612.0
2022-07-18 10:00:00,356.92,357.27,356.6,356.9,44602.0,341.3417,341.6764,341.0356,341.3225,44602.0
2022-07-18 10:05:00,356.9,356.9,356.43,356.65,33584.0,341.3225,341.3225,340.8731,341.0835,33584.0
2022-07-18 10:10:00,356.63,356.67,355.95,356.37,29472.0,341.0643,341.1026,340.414,340.8157,29472.0
2022-07-18 10:15:00,356.36,356.64,356.2,356.46,24686.0,340.8061,341.0739,340.6531,340.9017,24686.0
2022-07-18 10:20:00,356.43,356.7,356.38,356.54,25614.0,340.8731,341.1313,340.8252,340.9783,25614.0
2022-07-18 10:25:00,356.56,356.56,356.26,356.43,15728.0,340.9974,340.9974,340.7105,340.8731,15728.0
2022-07-18 10:30:00,356.44,356.87,356.43,356.77,29584.0,340.8826,341.2938,340.8731,341.1982,29584.0
2022-07-18 10:35:00,356.78,356.89,356.35,356.48,9763.0,341.2078,341.313,340.7965,340.9209,9763.0
2022-07-18 10:40:00,356.59,356.69,356.41,356.47,8513.0,341.0261,341.1217,340.8539,340.9113,8513.0
2022-07-18 10:45:00,356.53,356.53,356.0,356.19,33104.0,340.9687,340.9687,340.4618,340.6435,33104.0
2022-07-18 10:50:00,356.24,356.44,356.16,356.39,16623.0,340.6913,340.8826,340.6148,340.8348,16623.0
2022-07-18 10:55:00,356.42,356.72,356.36,356.59,11642.0,340.8635,341.1504,340.8061,341.0261,11642.0
2022-07-18 11:00:00,356.61,356.67,356.28,356.48,37987.0,341.0452,341.1026,340.7296,340.9209,37987.0
2022-07-18 11:05:00,356.51,356.63,356.2,356.29,14289.0,340.9496,341.0643,340.6531,340.7392,14289.0
2022-07-18 11:10:00,356.31,356.34,356.14,356.25,8651.0,340.7583,340.787,340.5957,340.7009,8651.0
2022-07-18 11:15:00,356.27,356.34,356.04,356.29,7298.0,340.72,340.787,340.5001,340.7392,7298.0
2022-07-18 11:20:00,356.23,356.39,356.16,356.37,6506.0,340.6818,340.8348,340.6148,340.8157,6506.0
2022-07-18 11:25:00,356.29,356.44,356.25,356.31,8994.0,340.7392,340.8826,340.7009,340.7583,8994.0
2022-07-18 11:30:00,356.31,356.59,356.14,356.43,17543.0,340.7583,341.0261,340.5957,340.8731,17543.0
2022-07-18 11:35:00,356.44,356.7,356.41,356.65,19237.0,340.8826,341.1313,340.8539,341.0835,19237.0
2022-07-18 11:40:00,356.67,356.99,356.65,356.99,20319.0,341.1026,341.4086,341.0835,341.4086,20319.0
2022-07-18 11:45:00,356.99,357.04,356.65,356.68,27016.0,341.4086,341.4564,341.0835,341.1121,27016.0
2022-07-18 11:50:00,356.68,356.9,356.61,356.86,12026.0,341.1121,341.3225,341.0452,341.2843,12026.0
2022-07-18 11:55:00,356.87,357.05,356.83,356.97,26835.0,341.2938,341.466,341.2556,341.3895,26835.0
2022-07-18 12:00:00,356.98,356.98,356.79,356.81,10331.0,341.399,341.399,341.2173,341.2365,10331.0
2022-07-18 12:05:00,356.78,356.96,356.57,356.67,23649.0,341.2078,341.3799,341.0069,341.1026,23649.0
2022-07-18 12:10:00,356.73,356.94,356.7,356.85,25952.0,341.16,341.3608,341.1313,341.2747,25952.0
2022-07-18 12:15:00,356.9,356.91,356.54,356.63,7991.0,341.3225,341.3321,340.9783,341.0643,7991.0
2022-07-18 12:20:00,356.64,356.75,356.63,356.75,6029.0,341.0739,341.1791,341.0643,341.1791,6029.0
2022-07-18 12:25:00,356.66,356.66,356.5,356.53,12381.0,341.093,341.093,340.94,340.9687,12381.0
2022-07-18 12:30:00,356.53,356.65,356.5,356.53,22074.0,340.9687,341.0835,340.94,340.9687,22074.0
2022-07-18 12:35:00,356.5,356.72,356.5,356.7,9115.0,340.94,341.1504,340.94,341.1313,9115.0
2022-07-18 12:40:00,356.65,356.75,356.6,356.6,11919.0,341.0835,341.1791,341.0356,341.0356,11919.0
2022-07-18 12:45:00,356.6,356.62,356.34,356.39,14688.0,341.0356,341.0548,340.787,340.8348,14688.0
2022-07-18 12:50:00,356.39,356.39,356.03,356.04,12598.0,340.8348,340.8348,340.4905,340.5001,12598.0
2022-07-18 12:55:00,356.0,356.04,355.75,355.86,9752.0,340.4618,340.5001,340.2227,340.3279,9752.0
2022-07-18 13:00:00,355.88,356.01,355.86,356.01,11193.0,340.3471,340.4714,340.3279,340.4714,11193.0
2022-07-18 13:05:00,356.01,356.02,355.88,355.93,7590.0,340.4714,340.4809,340.3471,340.3949,7590.0
2022-07-18 13:10:00,355.82,355.94,355.74,355.91,21017.0,340.2897,340.4044,340.2132,340.3757,21017.0
2022-07-18 13:15:00,355.92,355.92,355.44,355.44,21113.0,340.3853,340.3853,339.9263,339.9263,21113.0
2022-07-18 13:20:00,355.5,355.55,355.31,355.54,8792.0,339.9836,340.0315,339.8019,340.0219,8792.0
2022-07-18 13:25:00,355.61,355.83,355.59,355.82,8147.0,340.0888,340.2992,340.0697,340.2897,8147.0
2022-07-18 13:30:00,355.8,355.85,355.08,355.12,18146.0,340.2706,340.3184,339.582,339.6202,18146.0
2022-07-18 13:35:00,355.01,355.12,354.65,354.85,13034.0,339.515,339.6202,339.1707,339.362,13034.0
2022-07-18 13:40:00,354.96,354.97,354.65,354.72,19434.0,339.4672,339.4768,339.1707,339.2377,19434.0
2022-07-18 13:45:00,354.7,354.9,354.2,354.25,36694.0,339.2186,339.4098,338.7404,338.7882,36694.0
2022-07-18 13:50:00,354.24,354.53,354.24,354.44,24795.0,338.7786,339.056,338.7786,338.9699,24795.0
2022-07-18 13:55:00,354.42,354.45,353.29,353.42,65361.0,338.9508,338.9795,337.8701,337.9944,65361.0
2022-07-18 14:00:00,353.41,353.6,353.15,353.45,31230.0,337.9849,338.1666,337.7362,338.0231,31230.0
2022-07-18 14:05:00,353.42,353.54,353.29,353.33,42628.0,337.9944,338.1092,337.8701,337.9084,42628.0
2022-07-18 14:10:00,353.35,353.59,353.2,353.58,54852.0,337.9275,338.157,337.784,338.1474,54852.0
2022-07-18 14:15:00,353.55,353.89,353.52,353.83,27542.0,338.1188,338.4439,338.0901,338.3865,27542.0
2022-07-18 14:20:00,353.83,353.98,353.48,353.48,25063.0,338.3865,338.53,338.0518,338.0518,25063.0
2022-07-18 14:25:00,353.5,353.56,352.92,353.02,25925.0,338.0709,338.1283,337.5163,337.6119,25925.0
2022-07-18 14:30:00,352.97,353.26,352.9,353.21,68561.0,337.5641,337.8414,337.4971,337.7936,68561.0
2022-07-18 14:35:00,353.19,353.65,353.13,353.43,21204.0,337.7745,338.2144,337.7171,338.004,21204.0
2022-07-18 14:40:00,353.46,353.46,352.62,352.69,25279.0,338.0327,338.0327,337.2293,337.2963,25279.0
2022-07-18 14:45:00,352.69,352.89,352.52,352.79,27768.0,337.2963,337.4876,337.1337,337.3919,27768.0
2022-07-18 14:50:00,352.78,352.78,352.08,352.41,78955.0,337.3824,337.3824,336.7129,337.0285,78955.0
2022-07-18 14:55:00,352.37,352.37,352.02,352.16,25632.0,336.9903,336.9903,336.6555,336.7894,25632.0
2022-07-18 15:00:00,352.04,352.38,351.97,352.24,35149.0,336.6747,336.9998,336.6077,336.8659,35149.0
2022-07-18 15:05:00,352.24,352.87,352.23,352.67,77961.0,336.8659,337.4684,336.8564,337.2772,77961.0
2022-07-18 15:10:00,352.7,352.75,352.18,352.53,26847.0,337.3059,337.3537,336.8086,337.1433,26847.0
2022-07-18 15:15:00,352.55,352.86,352.49,352.73,23675.0,337.1624,337.4589,337.105,337.3345,23675.0
2022-07-18 15:20:00,352.79,352.91,352.42,352.51,22410.0,337.3919,337.5067,337.0381,337.1241,22410.0
2022-07-18 15:25:00,352.59,352.59,351.8,351.81,46071.0,337.2007,337.2007,336.4451,336.4547,46071.0
2022-07-18 15:30:00,351.79,351.81,351.15,351.32,31496.0,336.4356,336.4547,335.8235,335.9861,31496.0
2022-07-18 15:35:00,351.34,351.45,350.58,350.71,70117.0,336.0052,336.1104,335.2784,335.4027,70117.0
2022-07-18 15:40:00,350.7,350.93,350.52,350.69,29294.0,335.3931,335.6131,335.221,335.3836,29294.0
2022-07-18 15:45:00,350.56,350.65,350.0,350.0,68731.0,335.2593,335.3453,334.7237,334.7237,68731.0
2022-07-18 15:50:00,350.0,351.11,349.92,351.04,122249.0,334.7237,335.7853,334.6472,335.7183,122249.0
2022-07-18 15:55:00,351.05,351.37,350.82,351.13,92626.0,335.7279,336.0339,335.5079,335.8044,92626.0
2022-07-19 09:30:00,354.95,355.1,354.47,354.8,129276.0,339.4576,339.6011,338.9986,339.3142,129276.0
2022-07-19 09:35:00,354.77,355.25,354.65,354.88,58667.0,339.2855,339.7446,339.1707,339.3907,58667.0
2022-07-19 09:40:00,355.0,355.1,354.42,354.68,42662.0,339.5055,339.6011,338.9508,339.1994,42662.0
2022-07-19 09:45:00,354.73,354.85,354.25,354.64,44701.0,339.2473,339.362,338.7882,339.1612,44701.0
2022-07-19 09:50:00,354.63,354.94,354.57,354.81,20764.0,339.1516,339.4481,339.0942,339.3238,20764.0
2022-07-19 09:55:00,354.86,355.63,354.82,355.61,27568.0,339.3716,340.108,339.3333,340.0888,27568.0
2022-07-19 10:00:00,355.65,355.74,355.45,355.6,50983.0,340.1271,340.2132,339.9358,340.0793,50983.0
2022-07-19 10:05:00,355.66,355.66,355.01,355.43,21953.0,340.1367,340.1367,339.515,339.9167,21953.0
2022-07-19 10:10:00,355.48,356.15,355.33,355.77,59220.0,339.9645,340.6053,339.8211,340.2419,59220.0
2022-07-19 10:15:00,355.7,355.75,355.34,355.63,31530.0,340.1749,340.2227,339.8306,340.108,31530.0
2022-07-19 10:20:00,355.58,356.32,355.58,356.1,150731.0,340.0602,340.7679,340.0602,340.5575,150731.0
2022-07-19 10:25:00,356.06,356.8,356.06,356.67,28094.0,340.5192,341.2269,340.5192,341.1026,28094.0
2022-07-19 10:30:00,356.71,356.88,356.57,356.58,23507.0,341.1408,341.3034,341.0069,341.0165,23507.0
2022-07-19 10:35:00,356.58,356.73,356.41,356.62,18566.0,341.0165,341.16,340.8539,341.0548,18566.0
2022-07-19 10:40:00,356.64,356.81,356.56,356.75,27766.0,341.0739,341.2365,340.9974,341.1791,27766.0
2022-07-19 10:45:00,356.77,357.25,356.77,357.25,13566.0,341.1982,341.6573,341.1982,341.6573,13566.0
2022-07-19 10:50:00,357.23,357.52,357.22,357.39,21580.0,341.6381,341.9155,341.6286,341.7912,21580.0
2022-07-19 10:55:00,357.39,357.42,357.11,357.38,15429.0,341.7912,341.8198,341.5234,341.7816,15429.0
2022-07-19 11:00:00,357.47,357.9,357.44,357.76,23908.0,341.8677,342.2789,341.839,342.145,23908.0
2022-07-19 11:05:00,357.77,358.03,357.74,358.01,20435.0,342.1546,342.4032,342.1259,342.3841,20435.0
2022-07-19 11:10:00,358.03,358.06,357.79,357.92,17985.0,342.4032,342.4319,342.1737,342.298,17985.0
2022-07-19 11:15:00,358.0,358.03,357.47,357.49,24730.0,342.3745,342.4032,341.8677,341.8868,24730.0
2022-07-19 11:20:00,357.49,357.55,357.3,357.48,17899.0,341.8868,341.9442,341.7051,341.8772,17899.0
2022-07-19 11:25:00,357.5,357.95,357.49,357.87,13162.0,341.8964,342.3267,341.8868,342.2502,13162.0
2022-07-19 11:30:00,357.87,358.37,357.86,358.29,24605.0,342.2502,342.7284,342.2406,342.6519,24605.0
2022-07-19 11:35:00,358.27,358.39,357.87,357.88,10663.0,342.6327,342.7475,342.2502,342.2598,10663.0
2022-07-19 11:40:00,357.9,357.9,357.57,357.72,12147.0,342.2789,342.2789,341.9633,342.1067,12147.0
2022-07-19 11:45:00,357.78,357.78,357.54,357.55,6828.0,342.1641,342.1641,341.9346,341.9442,6828.0
2022-07-19 11:50:00,357.54,357.89,357.54,357.88,15363.0,341.9346,342.2693,341.9346,342.2598,15363.0
2022-07-19 11:55:00,357.94,358.21,357.93,358.2,13073.0,342.3171,342.5754,342.3076,342.5658,13073.0
2022-07-19 12:00:00,358.21,358.21,357.67,357.72,33932.0,342.5754,342.5754,342.0589,342.1067,33932.0
2022-07-19 12:05:00,357.69,357.71,357.4,357.61,21760.0,342.0781,342.0972,341.8007,342.0015,21760.0
2022-07-19 12:10:00,357.7,357.89,357.7,357.79,3624.0,342.0876,342.2693,342.0876,342.1737,3624.0
2022-07-19 12:15:00,357.8,357.8,357.59,357.78,8602.0,342.1833,342.1833,341.9824,342.1641,8602.0
2022-07-19 12:20:00,357.78,358.21,357.78,358.21,10982.0,342.1641,342.5754,342.1641,342.5754,10982.0
2022-07-19 12:25:00,358.21,358.31,358.15,358.28,9664.0,342.5754,342.671,342.518,342.6423,9664.0
2022-07-19 12:30:00,358.3,358.72,358.26,358.71,25591.0,342.6614,343.0631,342.6232,343.0535,25591.0
2022-07-19 12:35:00,358.68,358.68,358.49,358.65,16916.0,343.0248,343.0248,342.8431,342.9962,16916.0
2022-07-19 12:40:00,358.63,358.79,358.6,358.7,19999.0,342.977,343.13,342.9483,343.044,19999.0
2022-07-19 12:45:00,358.7,358.92,358.68,358.86,14288.0,343.044,343.2544,343.0248,343.197,14288.0
2022-07-19 12:50:00,358.84,358.86,358.57,358.67,36713.0,343.1779,343.197,342.9196,343.0153,36713.0
2022-07-19 12:55:00,358.63,358.95,358.57,358.94,12368.0,342.977,343.2831,342.9196,343.2735,12368.0
2022-07-19 13:00:00,358.94,358.96,358.83,358.86,23076.0,343.2735,343.2926,343.1683,343.197,23076.0
2022-07-19 13:05:00,358.87,358.87,358.59,358.63,7136.0,343.2066,343.2066,342.9388,342.977,7136.0
2022-07-19 13:10:00,358.66,358.83,358.63,358.63,19035.0,343.0057,343.1683,342.977,342.977,19035.0
2022-07-19 13:15:00,358.63,358.77,358.45,358.46,17835.0,342.977,343.1109,342.8049,342.8145,17835.0
2022-07-19 13:20:00,358.45,358.59,358.3,358.57,13533.0,342.8049,342.9388,342.6614,342.9196,13533.0
2022-07-19 13:25:00,358.59,358.66,358.49,358.6,13427.0,342.9388,343.0057,342.8431,342.9483,13427.0
2022-07-19 13:30:00,358.62,358.9,358.59,358.9,16159.0,342.9675,343.2352,342.9388,343.2352,16159.0
2022-07-19 13:35:00,358.89,359.41,358.86,359.4,22522.0,343.2257,343.723,343.197,343.7134,22522.0
2022-07-19 13:40:00,359.38,359.64,359.35,359.63,29187.0,343.6943,343.9429,343.6656,343.9334,29187.0
2022-07-19 13:45:00,359.62,359.7,359.55,359.6,8317.0,343.9238,344.0003,343.8569,343.9047,8317.0
2022-07-19 13:50:00,359.61,359.67,359.46,359.6,13570.0,343.9143,343.9716,343.7708,343.9047,13570.0
2022-07-19 13:55:00,359.57,359.98,359.56,359.95,31659.0,343.876,344.2681,343.8664,344.2394,31659.0
2022-07-19 14:00:00,359.95,360.32,359.92,360.32,44000.0,344.2394,344.5933,344.2107,344.5933,44000.0
2022-07-19 14:05:00,360.33,360.62,360.27,360.6,30838.0,344.6028,344.8802,344.5455,344.861,30838.0
2022-07-19 14:10:00,360.57,360.61,360.24,360.25,20505.0,344.8324,344.8706,344.5168,344.5263,20505.0
2022-07-19 14:15:00,360.29,360.43,360.01,360.41,20470.0,344.5646,344.6985,344.2968,344.6793,20470.0
2022-07-19 14:20:00,360.41,360.44,360.17,360.3,33099.0,344.6793,344.708,344.4498,344.5741,33099.0
2022-07-19 14:25:00,360.33,360.33,359.76,359.78,16239.0,344.6028,344.6028,344.0577,344.0768,16239.0
2022-07-19 14:30:00,359.85,360.17,359.82,359.98,22610.0,344.1438,344.4498,344.1151,344.2681,22610.0
2022-07-19 14:35:00,360.0,360.11,359.89,359.89,15223.0,344.2872,344.3924,344.182,344.182,15223.0
2022-07-19 14:40:00,359.79,360.09,359.79,359.98,12269.0,344.0864,344.3733,344.0864,344.2681,12269.0
2022-07-19 14:45:00,359.95,359.95,359.47,359.6,21716.0,344.2394,344.2394,343.7804,343.9047,21716.0
2022-07-19 14:50:00,359.73,360.09,359.53,360.05,29717.0,344.029,344.3733,343.8377,344.3351,29717.0
2022-07-19 14:55:00,360.0,360.14,359.9,360.09,22532.0,344.2872,344.4211,344.1916,344.3733,22532.0
2022-07-19 15:00:00,360.1,360.1,359.72,359.92,20606.0,344.3829,344.3829,344.0195,344.2107,20606.0
2022-07-19 15:05:00,359.92,360.44,359.88,360.43,14049.0,344.2107,344.708,344.1725,344.6985,14049.0
2022-07-19 15:10:00,360.44,360.44,360.05,360.22,19494.0,344.708,344.708,344.3351,344.4976,19494.0
2022-07-19 15:15:00,360.28,360.38,360.03,360.34,52209.0,344.555,344.6506,344.3159,344.6124,52209.0
2022-07-19 15:20:00,360.34,360.35,359.96,360.13,20106.0,344.6124,344.622,344.249,344.4116,20106.0
2022-07-19 15:25:00,360.18,360.45,360.13,360.26,24535.0,344.4594,344.7176,344.4116,344.5359,24535.0
2022-07-19 15:30:00,360.27,360.46,359.89,359.89,37835.0,344.5455,344.7272,344.182,344.182,37835.0
2022-07-19 15:35:00,359.96,360.33,359.9,360.3,37118.0,344.249,344.6028,344.1916,344.5741,37118.0
2022-07-19 15:40:00,360.32,360.93,360.32,360.93,61818.0,344.5933,345.1766,344.5933,345.1766,61818.0
2022-07-19 15:45:00,360.95,361.09,360.63,360.63,40649.0,345.1958,345.3297,344.8897,344.8897,40649.0
2022-07-19 15:50:00,360.63,360.89,360.33,360.54,50765.0,344.8897,345.1384,344.6028,344.8037,50765.0
2022-07-19 15:55:00,360.56,360.98,360.4,360.55,337668.0,344.8228,345.2245,344.6698,344.8132,337668.0
2022-07-20 09:30:00,360.7,360.79,359.94,360.49,115475.0,344.9567,345.0428,344.2299,344.7558,115475.0
2022-07-20 09:35:00,360.51,361.16,360.51,360.92,60017.0,344.775,345.3966,344.775,345.1671,60017.0
2022-07-20 09:40:00,360.86,361.04,360.51,360.8,26772.0,345.1097,345.2818,344.775,345.0523,26772.0
2022-07-20 09:45:00,360.93,360.95,360.33,360.56,146168.0,345.1766,345.1958,344.6028,344.8228,146168.0
2022-07-20 09:50:00,360.58,360.86,360.26,360.28,19096.0,344.8419,345.1097,344.5359,344.555,19096.0
2022-07-20 09:55:00,360.26,360.5,359.71,359.78,20013.0,344.5359,344.7654,344.0099,344.0768,20013.0
2022-07-20 10:00:00,359.79,360.13,359.55,359.96,50346.0,344.0864,344.4116,343.8569,344.249,50346.0
2022-07-20 10:05:00,359.99,360.32,359.45,360.32,29658.0,344.2777,344.5933,343.7612,344.5933,29658.0
2022-07-20 10:10:00,360.36,360.58,360.22,360.56,39473.0,344.6315,344.8419,344.4976,344.8228,39473.0
2022-07-20 10:15:00,360.3,360.43,360.18,360.39,8665.0,344.5741,344.6985,344.4594,344.6602,8665.0
2022-07-20 10:20:00,360.46,361.1,360.41,361.1,18945.0,344.7272,345.3392,344.6793,345.3392,18945.0
2022-07-20 10:25:00,361.09,361.75,361.09,361.71,36262.0,345.3297,345.9609,345.3297,345.9226,36262.0
2022-07-20 10:30:00,361.69,362.5,361.63,362.37,60358.0,345.9035,346.6781,345.8461,346.5538,60358.0
2022-07-20 10:35:00,362.34,362.79,362.3,362.52,20062.0,346.5251,346.9555,346.4868,346.6972,20062.0
2022-07-20 10:40:00,362.51,362.51,362.09,362.45,42577.0,346.6877,346.6877,346.286,346.6303,42577.0
2022-07-20 10:45:00,362.44,363.25,362.38,363.13,28117.0,346.6207,347.3954,346.5634,347.2806,28117.0
2022-07-20 10:50:00,363.12,363.87,363.03,363.75,53910.0,347.2711,347.9883,347.185,347.8736,53910.0
2022-07-20 10:55:00,363.72,363.96,363.55,363.94,61909.0,347.8449,348.0744,347.6823,348.0553,61909.0
2022-07-20 11:00:00,363.96,363.96,363.27,363.49,31128.0,348.0744,348.0744,347.4145,347.6249,31128.0
2022-07-20 11:05:00,363.48,363.54,363.27,363.48,32731.0,347.6153,347.6727,347.4145,347.6153,32731.0
2022-07-20 11:10:00,363.47,363.52,363.25,363.31,27534.0,347.6058,347.6536,347.3954,347.4528,27534.0
2022-07-20 11:15:00,363.25,363.39,363.18,363.32,42087.0,347.3954,347.5293,347.3284,347.4623,42087.0
2022-07-20 11:20:00,363.29,363.37,362.79,362.95,27423.0,347.4336,347.5101,346.9555,347.1085,27423.0
2022-07-20 11:25:00,362.92,363.31,362.87,363.27,43231.0,347.0798,347.4528,347.032,347.4145,43231.0
2022-07-20 11:30:00,363.23,363.49,363.12,363.46,21253.0,347.3763,347.6249,347.2711,347.5962,21253.0
2022-07-20 11:35:00,363.45,363.61,362.89,363.06,16031.0,347.5867,347.7397,347.0511,347.2137,16031.0
2022-07-20 11:40:00,363.07,363.27,362.87,363.19,30499.0,347.2232,347.4145,347.032,347.338,30499.0
2022-07-20 11:45:00,363.27,363.49,363.24,363.37,15286.0,347.4145,347.6249,347.3858,347.5101,15286.0
2022-07-20 11:50:00,363.45,363.94,363.42,363.83,13513.0,347.5867,348.0553,347.558,347.9501,13513.0
2022-07-20 11:55:00,363.81,363.97,363.66,363.78,17425.0,347.9309,348.084,347.7875,347.9023,17425.0
2022-07-20 12:00:00,363.78,363.91,363.69,363.86,10568.0,347.9023,348.0266,347.8162,347.9788,10568.0
2022-07-20 12:05:00,363.79,364.22,363.78,364.15,63787.0,347.9118,348.323,347.9023,348.2561,63787.0
2022-07-20 12:10:00,364.22,364.24,364.03,364.19,16405.0,348.323,348.3422,348.1413,348.2944,16405.0
2022-07-20 12:15:00,364.21,364.21,363.73,364.05,57012.0,348.3135,348.3135,347.8544,348.1605,57012.0
2022-07-20 12:20:00,364.09,364.1,363.85,363.99,28024.0,348.1987,348.2083,347.9692,348.1031,28024.0
2022-07-20 12:25:00,363.99,364.01,363.49,363.49,166344.0,348.1031,348.1222,347.6249,347.6249,166344.0
2022-07-20 12:30:00,363.54,363.85,363.49,363.85,21646.0,347.6727,347.9692,347.6249,347.9692,21646.0
2022-07-20 12:35:00,363.86,363.96,363.76,363.77,18417.0,347.9788,348.0744,347.8831,347.8927,18417.0
2022-07-20 12:40:00,363.8,363.86,362.49,362.59,23044.0,347.9214,347.9788,346.6686,346.7642,23044.0
2022-07-20 12:45:00,362.57,362.57,361.57,361.83,36910.0,346.7451,346.7451,345.7887,346.0374,36910.0
2022-07-20 12:50:00,361.81,362.71,361.77,362.54,15357.0,346.0182,346.879,345.98,346.7164,15357.0
2022-07-20 12:55:00,362.58,363.0,362.45,362.8,18515.0,346.7546,347.1563,346.6303,346.965,18515.0
2022-07-20 13:00:00,362.78,362.84,361.78,362.06,65909.0,346.9459,347.0033,345.9895,346.2573,65909.0
2022-07-20 13:05:00,361.87,362.25,361.19,361.49,27610.0,346.0756,346.439,345.4253,345.7122,27610.0
2022-07-20 13:10:00,361.41,361.44,360.74,361.08,41472.0,345.6357,345.6644,344.9949,345.3201,41472.0
2022-07-20 13:15:00,361.02,361.6,360.88,361.58,33861.0,345.2627,345.8174,345.1288,345.7983,33861.0
2022-07-20 13:20:00,361.62,361.62,361.22,361.32,25082.0,345.8365,345.8365,345.454,345.5496,25082.0
2022-07-20 13:25:00,361.3,362.09,361.21,362.09,69945.0,345.5305,346.286,345.4444,346.286,69945.0
2022-07-20 13:30:00,361.96,362.55,361.77,362.39,34631.0,346.1617,346.7259,345.98,346.5729,34631.0
2022-07-20 13:35:00,362.33,362.33,361.9,362.24,22959.0,346.5155,346.5155,346.1043,346.4295,22959.0
2022-07-20 13:40:00,362.23,362.42,362.01,362.12,15005.0,346.4199,346.6016,346.2095,346.3147,15005.0
2022-07-20 13:45:00,362.12,362.24,361.51,361.57,14596.0,346.3147,346.4295,345.7313,345.7887,14596.0
2022-07-20 13:50:00,361.54,361.81,361.47,361.54,20149.0,345.76,346.0182,345.6931,345.76,20149.0
2022-07-20 13:55:00,361.57,361.57,360.74,360.81,41379.0,345.7887,345.7887,344.9949,345.0619,41379.0
2022-07-20 14:00:00,360.81,361.49,360.81,361.49,42133.0,345.0619,345.7122,345.0619,345.7122,42133.0
2022-07-20 14:05:00,361.53,361.71,361.33,361.71,18021.0,345.7505,345.9226,345.5592,345.9226,18021.0
2022-07-20 14:10:00,361.66,361.67,361.29,361.66,32313.0,345.8748,345.8843,345.5209,345.8748,32313.0
2022-07-20 14:15:00,361.47,361.84,361.27,361.78,31959.0,345.6931,346.0469,345.5018,345.9895,31959.0
2022-07-20 14:20:00,361.77,362.31,361.71,362.31,28937.0,345.98,346.4964,345.9226,346.4964,28937.0
2022-07-20 14:25:00,362.3,362.78,362.29,362.68,39211.0,346.4868,346.9459,346.4773,346.8503,39211.0
2022-07-20 14:30:00,362.67,362.77,362.3,362.71,26493.0,346.8407,346.9363,346.4868,346.879,26493.0
2022-07-20 14:35:00,362.76,362.92,362.6,362.92,29150.0,346.9268,347.0798,346.7738,347.0798,29150.0
2022-07-20 14:40:00,362.91,362.91,362.62,362.85,24885.0,347.0702,347.0702,346.7929,347.0128,24885.0
2022-07-20 14:45:00,362.84,362.95,362.66,362.9,20833.0,347.0033,347.1085,346.8311,347.0607,20833.0
2022-07-20 14:50:00,362.97,362.97,362.04,362.04,31205.0,347.1276,347.1276,346.2382,346.2382,31205.0
2022-07-20 14:55:00,362.05,362.71,361.86,362.6,33547.0,346.2478,346.879,346.0661,346.7738,33547.0
2022-07-20 15:00:00,362.66,363.41,362.51,363.4,51707.0,346.8311,347.5484,346.6877,347.5388,51707.0
2022-07-20 15:05:00,363.4,363.63,363.13,363.22,37389.0,347.5388,347.7588,347.2806,347.3667,37389.0
2022-07-20 15:10:00,363.22,363.56,363.17,363.32,26510.0,347.3667,347.6919,347.3189,347.4623,26510.0
2022-07-20 15:15:00,363.32,363.72,363.22,363.56,23702.0,347.4623,347.8449,347.3667,347.6919,23702.0
2022-07-20 15:20:00,363.6,363.64,363.12,363.25,21800.0,347.7301,347.7684,347.2711,347.3954,21800.0
2022-07-20 15:25:00,363.27,363.78,363.26,363.74,15336.0,347.4145,347.9023,347.4049,347.864,15336.0
2022-07-20 15:30:00,363.76,363.84,363.09,363.11,28455.0,347.8831,347.9596,347.2424,347.2615,28455.0
2022-07-20 15:35:00,363.12,363.3,362.87,363.12,35588.0,347.2711,347.4432,347.032,347.2711,35588.0
2022-07-20 15:40:00,363.13,363.68,363.03,363.53,20284.0,347.2806,347.8066,347.185,347.6632,20284.0
2022-07-20 15:45:00,363.47,363.61,363.12,363.38,35776.0,347.6058,347.7397,347.2711,347.5197,35776.0
2022-07-20 15:50:00,363.35,363.67,362.73,362.95,80184.0,347.491,347.7971,346.8981,347.1085,80184.0
2022-07-20 15:55:00,363.03,363.19,362.7,362.89,131113.0,347.185,347.338,346.8694,347.0511,131113.0
2022-07-21 09:30:00,362.36,362.66,361.66,361.66,102870.0,346.5442,346.8311,345.8748,345.8748,102870.0
2022-07-21 09:35:00,361.57,362.37,361.07,362.29,50822.0,345.7887,346.5538,345.3105,346.4773,50822.0
2022-07-21 09:40:00,362.26,362.69,361.91,362.01,26490.0,346.4486,346.8598,346.1139,346.2095,26490.0
2022-07-21 09:45:00,361.8,362.61,361.5,362.38,34862.0,346.0087,346.7833,345.7218,346.5634,34862.0
2022-07-21 09:50:00,362.3,363.45,362.07,363.39,33690.0,346.4868,347.5867,346.2669,347.5293,33690.0
2022-07-21 09:55:00,363.41,363.54,363.0,363.17,66560.0,347.5484,347.6727,347.1563,347.3189,66560.0
2022-07-21 10:00:00,363.04,363.73,361.77,361.78,40996.0,347.1945,347.8544,345.98,345.9895,40996.0
2022-07-21 10:05:00,361.76,362.38,361.54,361.83,30112.0,345.9704,346.5634,345.76,346.0374,30112.0
2022-07-21 10:10:00,361.86,362.08,360.68,360.87,32324.0,346.0661,346.2764,344.9376,345.1193,32324.0
2022-07-21 10:15:00,360.82,362.15,360.79,361.95,24332.0,345.0714,346.3434,345.0428,346.1521,24332.0
2022-07-21 10:20:00,362.01,362.13,360.88,360.88,60305.0,346.2095,346.3243,345.1288,345.1288,60305.0
2022-07-21 10:25:00,360.92,360.92,360.01,360.41,58069.0,345.1671,345.1671,344.2968,344.6793,58069.0
2022-07-21 10:30:00,360.44,360.76,360.2,360.32,64313.0,344.708,345.0141,344.4785,344.5933,64313.0
2022-07-21 10:35:00,360.39,361.34,360.39,361.31,34189.0,344.6602,345.5687,344.6602,345.5401,34189.0
2022-07-21 10:40:00,361.36,361.69,361.1,361.59,23942.0,345.5879,345.9035,345.3392,345.8078,23942.0
2022-07-21 10:45:00,361.64,361.74,361.28,361.34,25236.0,345.8557,345.9513,345.5114,345.5687,25236.0
2022-07-21 10:50:00,361.43,361.95,361.38,361.9,17548.0,345.6548,346.1521,345.607,346.1043,17548.0
2022-07-21 10:55:00,361.92,362.63,361.83,362.53,34011.0,346.1234,346.8024,346.0374,346.7068,34011.0
2022-07-21 11:00:00,362.53,363.02,362.32,363.02,31628.0,346.7068,347.1754,346.506,347.1754,31628.0
2022-07-21 11:05:00,363.0,363.01,362.48,362.67,26832.0,347.1563,347.1659,346.659,346.8407,26832.0
2022-07-21 11:10:00,362.72,362.76,362.33,362.52,29899.0,346.8885,346.9268,346.5155,346.6972,29899.0
2022-07-21 11:15:00,362.57,362.83,362.33,362.65,28572.0,346.7451,346.9937,346.5155,346.8216,28572.0
2022-07-21 11:20:00,362.6,362.67,362.11,362.29,19062.0,346.7738,346.8407,346.3051,346.4773,19062.0
2022-07-21 11:25:00,362.33,362.91,362.24,362.9,21660.0,346.5155,347.0702,346.4295,347.0607,21660.0
2022-07-21 11:30:00,362.98,363.85,362.64,363.8,48934.0,347.1372,347.9692,346.812,347.9214,48934.0
2022-07-21 11:35:00,363.79,363.95,363.45,363.48,66830.0,347.9118,348.0648,347.5867,347.6153,66830.0
2022-07-21 11:40:00,363.49,363.74,363.43,363.56,31627.0,347.6249,347.864,347.5675,347.6919,31627.0
2022-07-21 11:45:00,363.57,363.73,363.19,363.25,23604.0,347.7014,347.8544,347.338,347.3954,23604.0
2022-07-21 11:50:00,363.22,363.56,363.15,363.44,24458.0,347.3667,347.6919,347.2997,347.5771,24458.0
2022-07-21 11:55:00,363.5,363.74,363.49,363.56,48875.0,347.6345,347.864,347.6249,347.6919,48875.0
2022-07-21 12:00:00,363.53,364.25,363.45,364.2,38436.0,347.6632,348.3517,347.5867,348.3039,38436.0
2022-07-21 12:05:00,364.14,364.83,364.08,364.81,20931.0,348.2465,348.9064,348.1892,348.8873,20931.0
2022-07-21 12:10:00,364.8,364.88,364.12,364.45,13624.0,348.8777,348.9542,348.2274,348.543,13624.0
2022-07-21 12:15:00,364.43,364.67,364.28,364.56,19268.0,348.5239,348.7534,348.3804,348.6482,19268.0
2022-07-21 12:20:00,364.61,364.81,364.43,364.8,46228.0,348.696,348.8873,348.5239,348.8777,46228.0
2022-07-21 12:25:00,364.7,365.3,364.7,365.23,26341.0,348.7821,349.3559,348.7821,349.289,26341.0
2022-07-21 12:30:00,365.22,365.52,365.2,365.24,23386.0,349.2794,349.5663,349.2603,349.2985,23386.0
2022-07-21 12:35:00,365.26,365.43,365.09,365.36,16182.0,349.3177,349.4802,349.1551,349.4133,16182.0
2022-07-21 12:40:00,365.36,365.39,365.09,365.09,18429.0,349.4133,349.442,349.1551,349.1551,18429.0
2022-07-21 12:45:00,365.04,365.16,364.84,364.96,12776.0,349.1073,349.222,348.916,349.0307,12776.0
2022-07-21 12:50:00,364.95,365.23,364.94,365.09,22056.0,349.0212,349.289,349.0116,349.1551,22056.0
2022-07-21 12:55:00,365.1,365.3,365.04,365.23,20234.0,349.1646,349.3559,349.1073,349.289,20234.0
2022-07-21 13:00:00,365.3,365.33,364.96,365.24,19092.0,349.3559,349.3846,349.0307,349.2985,19092.0
2022-07-21 13:05:00,365.21,365.45,365.02,365.15,19449.0,349.2698,349.4994,349.0881,349.2125,19449.0
2022-07-21 13:10:00,365.19,365.24,364.71,364.73,11040.0,349.2507,349.2985,348.7917,348.8108,11040.0
2022-07-21 13:15:00,364.71,365.15,364.67,365.03,12309.0,348.7917,349.2125,348.7534,349.0977,12309.0
2022-07-21 13:20:00,364.98,365.2,364.49,364.49,30610.0,349.0499,349.2603,348.5813,348.5813,30610.0
2022-07-21 13:25:00,364.52,364.62,364.25,364.54,16178.0,348.61,348.7056,348.3517,348.6291,16178.0
2022-07-21 13:30:00,364.52,364.56,363.73,363.94,56070.0,348.61,348.6482,347.8544,348.0553,56070.0
2022-07-21 13:35:00,363.9,364.52,363.68,364.47,31591.0,348.017,348.61,347.8066,348.5621,31591.0
2022-07-21 13:40:00,364.5,364.82,364.43,364.66,23349.0,348.5908,348.8969,348.5239,348.7438,23349.0
2022-07-21 13:45:00,364.73,364.75,364.29,364.38,24097.0,348.8108,348.8299,348.39,348.4761,24097.0
2022-07-21 13:50:00,364.38,364.48,363.89,363.93,58908.0,348.4761,348.5717,348.0074,348.0457,58908.0
2022-07-21 13:55:00,363.85,364.47,363.81,364.45,18508.0,347.9692,348.5621,347.9309,348.543,18508.0
2022-07-21 14:00:00,364.5,364.61,364.25,364.49,42074.0,348.5908,348.696,348.3517,348.5813,42074.0
2022-07-21 14:05:00,364.49,364.93,364.41,364.8,20205.0,348.5813,349.0021,348.5048,348.8777,20205.0
2022-07-21 14:10:00,364.82,365.07,364.71,365.07,11070.0,348.8969,349.1359,348.7917,349.1359,11070.0
2022-07-21 14:15:00,365.08,365.21,364.9,365.09,18746.0,349.1455,349.2698,348.9734,349.1551,18746.0
2022-07-21 14:20:00,365.09,365.28,365.03,365.14,15984.0,349.1551,349.3368,349.0977,349.2029,15984.0
2022-07-21 14:25:00,365.14,365.23,364.89,365.15,33149.0,349.2029,349.289,348.9638,349.2125,33149.0
2022-07-21 14:30:00,365.13,365.14,364.71,364.75,25241.0,349.1933,349.2029,348.7917,348.8299,25241.0
2022-07-21 14:35:00,364.71,365.01,364.52,365.01,18441.0,348.7917,349.0786,348.61,349.0786,18441.0
2022-07-21 14:40:00,364.9,365.03,364.47,364.47,13127.0,348.9734,349.0977,348.5621,348.5621,13127.0
2022-07-21 14:45:00,364.5,364.66,364.34,364.64,38167.0,348.5908,348.7438,348.4378,348.7247,38167.0
2022-07-21 14:50:00,364.71,364.82,364.5,364.72,22545.0,348.7917,348.8969,348.5908,348.8012,22545.0
2022-07-21 14:55:00,364.76,365.11,364.7,364.83,19096.0,348.8395,349.1742,348.7821,348.9064,19096.0
2022-07-21 15:00:00,364.87,365.35,364.86,365.35,35148.0,348.9447,349.4037,348.9351,349.4037,35148.0
2022-07-21 15:05:00,365.29,365.81,365.18,365.77,44705.0,349.3463,349.8436,349.2411,349.8054,44705.0
2022-07-21 15:10:00,365.77,365.8,365.2,365.27,16036.0,349.8054,349.8341,349.2603,349.3272,16036.0
2022-07-21 15:15:00,365.28,365.4,364.99,365.27,23900.0,349.3368,349.4515,349.0594,349.3272,23900.0
2022-07-21 15:20:00,365.27,365.35,365.04,365.18,41304.0,349.3272,349.4037,349.1073,349.2411,41304.0
2022-07-21 15:25:00,365.22,365.55,365.19,365.42,30521.0,349.2794,349.595,349.2507,349.4707,30521.0
2022-07-21 15:30:00,365.36,365.65,365.22,365.56,66572.0,349.4133,349.6906,349.2794,349.6046,66572.0
2022-07-21 15:35:00,365.54,365.79,365.28,365.32,51602.0,349.5854,349.8245,349.3368,349.375,51602.0
2022-07-21 15:40:00,365.32,365.67,365.31,365.66,29200.0,349.375,349.7098,349.3655,349.7002,29200.0
2022-07-21 15:45:00,365.64,365.74,365.44,365.62,111819.0,349.6811,349.7767,349.4898,349.6619,111819.0
2022-07-21 15:50:00,365.63,366.18,365.63,366.1,87146.0,349.6715,350.1975,349.6715,350.121,87146.0
2022-07-21 15:55:00,366.09,366.62,366.02,366.59,186566.0,350.1114,350.6183,350.0445,350.5896,186566.0
2022-07-22 09:30:00,366.69,367.19,366.13,366.13,151782.0,350.6852,351.1634,350.1497,350.1497,151782.0
2022-07-22 09:35:00,366.14,367.36,365.79,367.33,109761.0,350.1592,351.326,349.8245,351.2973,109761.0
2022-07-22 09:40:00,367.35,367.49,366.98,367.04,51458.0,351.3164,351.4503,350.9626,351.02,51458.0
2022-07-22 09:45:00,367.04,367.37,366.37,367.12,115870.0,351.02,351.3356,350.3792,351.0965,115870.0
2022-07-22 09:50:00,367.1,367.84,366.38,366.63,75848.0,351.0773,351.785,350.3888,350.6279,75848.0
2022-07-22 09:55:00,366.52,366.52,365.8,365.8,55980.0,350.5227,350.5227,349.8341,349.8341,55980.0
2022-07-22 10:00:00,365.82,366.05,365.31,365.79,50004.0,349.8532,350.0732,349.3655,349.8245,50004.0
2022-07-22 10:05:00,365.84,365.86,365.12,365.33,36286.0,349.8723,349.8915,349.1838,349.3846,36286.0
2022-07-22 10:10:00,365.5,366.39,365.43,366.34,22558.0,349.5472,350.3983,349.4802,350.3505,22558.0
2022-07-22 10:15:00,366.33,366.75,366.33,366.62,22245.0,350.341,350.7426,350.341,350.6183,22245.0
2022-07-22 10:20:00,366.52,366.53,365.95,366.15,28350.0,350.5227,350.5322,349.9775,350.1688,28350.0
2022-07-22 10:25:00,366.19,366.34,365.58,366.3,29611.0,350.2071,350.3505,349.6237,350.3123,29611.0
2022-07-22 10:30:00,366.29,366.66,366.04,366.1,19959.0,350.3027,350.6565,350.0636,350.121,19959.0
2022-07-22 10:35:00,366.11,366.2,365.87,366.05,26102.0,350.1306,350.2166,349.901,350.0732,26102.0
2022-07-22 10:40:00,366.03,366.52,365.83,366.14,22900.0,350.054,350.5227,349.8628,350.1592,22900.0
2022-07-22 10:45:00,366.09,366.39,366.0,366.13,9727.0,350.1114,350.3983,350.0254,350.1497,9727.0
2022-07-22 10:50:00,366.21,366.94,366.11,366.79,60408.0,350.2262,350.9243,350.1306,350.7809,60408.0
2022-07-22 10:55:00,366.78,366.9,366.44,366.44,47315.0,350.7713,350.8861,350.4462,350.4462,47315.0
2022-07-22 11:00:00,366.48,366.6,365.5,365.51,60486.0,350.4844,350.5992,349.5472,349.5567,60486.0
2022-07-22 11:05:00,365.46,365.85,365.39,365.75,30364.0,349.5089,349.8819,349.442,349.7863,30364.0
2022-07-22 11:10:00,365.71,366.09,365.69,366.0,34693.0,349.748,350.1114,349.7289,350.0254,34693.0
2022-07-22 11:15:00,365.99,365.99,365.51,365.78,14717.0,350.0158,350.0158,349.5567,349.815,14717.0
2022-07-22 11:20:00,365.66,365.66,364.7,364.7,60790.0,349.7002,349.7002,348.7821,348.7821,60790.0
2022-07-22 11:25:00,364.77,365.03,364.64,364.66,31789.0,348.849,349.0977,348.7247,348.7438,31789.0
2022-07-22 11:30:00,364.66,364.77,364.1,364.16,42292.0,348.7438,348.849,348.2083,348.2657,42292.0
2022-07-22 11:35:00,364.15,364.27,363.38,363.88,36579.0,348.2561,348.3709,347.5197,347.9979,36579.0
2022-07-22 11:40:00,363.84,364.26,363.47,363.85,107110.0,347.9596,348.3613,347.6058,347.9692,107110.0
2022-07-22 11:45:00,363.79,364.09,363.69,364.03,185817.0,347.9118,348.1987,347.8162,348.1413,185817.0
2022-07-22 11:50:00,364.03,364.4,363.87,364.32,31990.0,348.1413,348.4952,347.9883,348.4187,31990.0
2022-07-22 11:55:00,364.32,364.32,363.91,364.23,25373.0,348.4187,348.4187,348.0266,348.3326,25373.0
2022-07-22 12:00:00,364.31,364.54,363.85,364.04,30135.0,348.4091,348.6291,347.9692,348.1509,30135.0
2022-07-22 12:05:00,364.02,364.08,363.68,363.7,13938.0,348.1318,348.1892,347.8066,347.8257,13938.0
2022-07-22 12:10:00,363.63,363.63,363.14,363.33,44763.0,347.7588,347.7588,347.2902,347.4719,44763.0
2022-07-22 12:15:00,363.41,363.78,363.41,363.58,36322.0,347.5484,347.9023,347.5484,347.711,36322.0
2022-07-22 12:20:00,363.58,363.61,363.27,363.35,13993.0,347.711,347.7397,347.4145,347.491,13993.0
2022-07-22 12:25:00,363.37,363.72,363.05,363.58,44754.0,347.5101,347.8449,347.2041,347.711,44754.0
2022-07-22 12:30:00,363.59,364.27,363.57,364.24,41361.0,347.7205,348.3709,347.7014,348.3422,41361.0
2022-07-22 12:35:00,364.2,364.2,363.67,363.75,15576.0,348.3039,348.3039,347.7971,347.8736,15576.0
2022-07-22 12:40:00,363.75,363.89,363.38,363.44,16782.0,347.8736,348.0074,347.5197,347.5771,16782.0
2022-07-22 12:45:00,363.33,363.86,363.32,363.56,28847.0,347.4719,347.9788,347.4623,347.6919,28847.0
2022-07-22 12:50:00,363.54,363.79,363.5,363.59,10956.0,347.6727,347.9118,347.6345,347.7205,10956.0
2022-07-22 12:55:00,363.58,363.67,363.21,363.29,7459.0,347.711,347.7971,347.3571,347.4336,7459.0
2022-07-22 13:00:00,363.32,363.32,362.74,362.81,21960.0,347.4623,347.4623,346.9076,346.9746,21960.0
2022-07-22 13:05:00,362.78,363.23,362.78,363.22,14564.0,346.9459,347.3763,346.9459,347.3667,14564.0
2022-07-22 13:10:00,363.19,363.23,362.63,362.63,17337.0,347.338,347.3763,346.8024,346.8024,17337.0
2022-07-22 13:15:00,362.65,362.85,362.33,362.4,19537.0,346.8216,347.0128,346.5155,346.5825,19537.0
2022-07-22 13:20:00,362.39,362.64,362.2,362.2,20491.0,346.5729,346.812,346.3912,346.3912,20491.0
2022-07-22 13:25:00,362.23,362.45,362.1,362.36,26894.0,346.4199,346.6303,346.2956,346.5442,26894.0
2022-07-22 13:30:00,362.34,362.34,361.82,361.82,21050.0,346.5251,346.5251,346.0278,346.0278,21050.0
2022-07-22 13:35:00,361.8,361.97,361.53,361.97,27775.0,346.0087,346.1713,345.7505,346.1713,27775.0
2022-07-22 13:40:00,361.96,362.06,361.6,362.04,22985.0,346.1617,346.2573,345.8174,346.2382,22985.0
2022-07-22 13:45:00,362.04,362.28,361.83,362.0,26800.0,346.2382,346.4677,346.0374,346.1999,26800.0
2022-07-22 13:50:00,361.93,361.96,361.65,361.87,18053.0,346.133,346.1617,345.8652,346.0756,18053.0
2022-07-22 13:55:00,361.85,362.26,361.85,362.16,27187.0,346.0565,346.4486,346.0565,346.353,27187.0
2022-07-22 14:00:00,362.16,362.25,361.35,361.41,44835.0,346.353,346.439,345.5783,345.6357,44835.0
2022-07-22 14:05:00,361.38,361.64,361.26,361.33,20521.0,345.607,345.8557,345.4922,345.5592,20521.0
2022-07-22 14:10:00,361.31,361.32,361.01,361.15,20011.0,345.5401,345.5496,345.2532,345.387,20011.0
2022-07-22 14:15:00,361.25,361.74,361.2,361.74,29309.0,345.4827,345.9513,345.4349,345.9513,29309.0
2022-07-22 14:20:00,361.67,361.68,361.39,361.42,16772.0,345.8843,345.8939,345.6166,345.6453,16772.0
2022-07-22 14:25:00,361.38,361.62,361.19,361.55,23972.0,345.607,345.8365,345.4253,345.7696,23972.0
2022-07-22 14:30:00,361.51,361.92,361.07,361.77,29457.0,345.7313,346.1234,345.3105,345.98,29457.0
2022-07-22 14:35:00,361.71,361.9,361.32,361.58,16122.0,345.9226,346.1043,345.5496,345.7983,16122.0
2022-07-22 14:40:00,361.54,361.54,361.26,361.28,17375.0,345.76,345.76,345.4922,345.5114,17375.0
2022-07-22 14:45:00,361.29,361.65,361.27,361.65,8208.0,345.5209,345.8652,345.5018,345.8652,8208.0
2022-07-22 14:50:00,361.63,361.93,361.45,361.84,19328.0,345.8461,346.133,345.6739,346.0469,19328.0
2022-07-22 14:55:00,361.84,362.17,361.83,361.92,20905.0,346.0469,346.3625,346.0374,346.1234,20905.0
2022-07-22 15:00:00,361.91,362.11,361.71,362.02,17744.0,346.1139,346.3051,345.9226,346.2191,17744.0
2022-07-22 15:05:00,362.0,362.11,361.6,361.74,52697.0,346.1999,346.3051,345.8174,345.9513,52697.0
2022-07-22 15:10:00,361.79,362.77,361.66,362.77,45879.0,345.9991,346.9363,345.8748,346.9363,45879.0
2022-07-22 15:15:00,362.76,362.76,362.3,362.32,23074.0,346.9268,346.9268,346.4868,346.506,23074.0
2022-07-22 15:20:00,362.31,362.92,362.31,362.92,45117.0,346.4964,347.0798,346.4964,347.0798,45117.0
2022-07-22 15:25:00,362.89,362.99,362.47,362.97,34967.0,347.0511,347.1467,346.6494,347.1276,34967.0
2022-07-22 15:30:00,363.0,363.05,362.59,362.6,36328.0,347.1563,347.2041,346.7642,346.7738,36328.0
2022-07-22 15:35:00,362.51,362.6,362.22,362.29,29242.0,346.6877,346.7738,346.4103,346.4773,29242.0
2022-07-22 15:40:00,362.3,362.59,362.24,362.24,70223.0,346.4868,346.7642,346.4295,346.4295,70223.0
2022-07-22 15:45:00,362.21,362.56,361.93,362.23,114657.0,346.4008,346.7355,346.133,346.4199,114657.0
2022-07-22 15:50:00,362.3,362.78,362.16,362.52,263002.0,346.4868,346.9459,346.353,346.6972,263002.0
2022-07-22 15:55:00,362.52,363.26,362.51,363.21,227002.0,346.6972,347.4049,346.6877,347.3571,227002.0
2022-07-25 09:30:00,363.84,363.93,362.98,363.06,134022.0,347.9596,348.0457,347.1372,347.2137,134022.0
2022-07-25 09:35:00,363.06,363.06,362.21,362.51,49648.0,347.2137,347.2137,346.4008,346.6877,49648.0
2022-07-25 09:40:00,362.57,363.76,362.52,363.62,28097.0,346.7451,347.8831,346.6972,347.7492,28097.0
2022-07-25 09:45:00,363.62,363.66,362.97,363.18,27468.0,347.7492,347.7875,347.1276,347.3284,27468.0
2022-07-25 09:50:00,363.13,363.8,363.08,363.51,39146.0,347.2806,347.9214,347.2328,347.644,39146.0
2022-07-25 09:55:00,363.48,364.0,363.44,363.5,51311.0,347.6153,348.1126,347.5771,347.6345,51311.0
2022-07-25 10:00:00,363.54,363.85,363.43,363.55,19065.0,347.6727,347.9692,347.5675,347.6823,19065.0
2022-07-25 10:05:00,363.57,363.69,362.92,363.35,30907.0,347.7014,347.8162,347.0798,347.491,30907.0
2022-07-25 10:10:00,363.34,363.74,363.32,363.33,20798.0,347.4815,347.864,347.4623,347.4719,20798.0
2022-07-25 10:15:00,363.24,363.3,362.59,362.75,25659.0,347.3858,347.4432,346.7642,346.9172,25659.0
2022-07-25 10:20:00,362.76,363.19,362.66,362.94,15423.0,346.9268,347.338,346.8311,347.0989,15423.0
2022-07-25 10:25:00,363.04,363.16,361.94,362.68,122994.0,347.1945,347.3093,346.1426,346.8503,122994.0
2022-07-25 10:30:00,362.76,362.92,362.35,362.44,21457.0,346.9268,347.0798,346.5347,346.6207,21457.0
2022-07-25 10:35:00,362.44,362.66,362.07,362.58,27942.0,346.6207,346.8311,346.2669,346.7546,27942.0
2022-07-25 10:40:00,362.48,363.37,362.29,363.23,39867.0,346.659,347.5101,346.4773,347.3763,39867.0
2022-07-25 10:45:00,363.22,363.49,363.15,363.3,26237.0,347.3667,347.6249,347.2997,347.4432,26237.0
2022-07-25 10:50:00,363.32,363.54,363.15,363.27,30733.0,347.4623,347.6727,347.2997,347.4145,30733.0
2022-07-25 10:55:00,363.29,363.66,363.15,363.28,37851.0,347.4336,347.7875,347.2997,347.4241,37851.0
2022-07-25 11:00:00,363.26,363.51,363.09,363.3,39353.0,347.4049,347.644,347.2424,347.4432,39353.0
2022-07-25 11:05:00,363.28,363.63,363.16,363.5,27196.0,347.4241,347.7588,347.3093,347.6345,27196.0
2022-07-25 11:10:00,363.46,363.58,362.54,362.6,36938.0,347.5962,347.711,346.7164,346.7738,36938.0
2022-07-25 11:15:00,362.63,362.88,362.43,362.8,19307.0,346.8024,347.0415,346.6112,346.965,19307.0
2022-07-25 11:20:00,362.82,363.24,362.82,363.13,17305.0,346.9842,347.3858,346.9842,347.2806,17305.0
2022-07-25 11:25:00,363.16,363.75,363.01,363.66,25171.0,347.3093,347.8736,347.1659,347.7875,25171.0
2022-07-25 11:30:00,363.7,364.04,363.6,363.98,40105.0,347.8257,348.1509,347.7301,348.0935,40105.0
2022-07-25 11:35:00,363.98,364.15,363.8,363.83,30262.0,348.0935,348.2561,347.9214,347.9501,30262.0
2022-07-25 11:40:00,363.8,363.97,363.73,363.86,31318.0,347.9214,348.084,347.8544,347.9788,31318.0
2022-07-25 11:45:00,363.85,364.25,363.85,364.05,13598.0,347.9692,348.3517,347.9692,348.1605,13598.0
2022-07-25 11:50:00,363.96,364.0,363.71,363.97,20775.0,348.0744,348.1126,347.8353,348.084,20775.0
2022-07-25 11:55:00,363.95,364.04,363.77,363.93,8999.0,348.0648,348.1509,347.8927,348.0457,8999.0
2022-07-25 12:00:00,363.93,364.12,363.59,364.08,15412.0,348.0457,348.2274,347.7205,348.1892,15412.0
2022-07-25 12:05:00,364.08,364.11,363.61,363.61,17793.0,348.1892,348.2178,347.7397,347.7397,17793.0
2022-07-25 12:10:00,363.61,363.7,363.04,363.09,22771.0,347.7397,347.8257,347.1945,347.2424,22771.0
2022-07-25 12:15:00,363.14,363.24,362.84,363.09,16992.0,347.2902,347.3858,347.0033,347.2424,16992.0
2022-07-25 12:20:00,363.09,363.16,362.87,363.07,11217.0,347.2424,347.3093,347.032,347.2232,11217.0
2022-07-25 12:25:00,363.12,363.38,363.04,363.38,13506.0,347.2711,347.5197,347.1945,347.5197,13506.0
2022-07-25 12:30:00,363.32,363.82,363.31,363.82,45877.0,347.4623,347.9405,347.4528,347.9405,45877.0
2022-07-25 12:35:00,363.79,363.87,363.66,363.7,12694.0,347.9118,347.9883,347.7875,347.8257,12694.0
2022-07-25 12:40:00,363.73,364.15,363.73,363.92,18172.0,347.8544,348.2561,347.8544,348.0361,18172.0
2022-07-25 12:45:00,363.96,364.44,363.93,364.3,20175.0,348.0744,348.5334,348.0457,348.3996,20175.0
2022-07-25 12:50:00,364.31,364.31,363.91,364.09,20236.0,348.4091,348.4091,348.0266,348.1987,20236.0
2022-07-25 12:55:00,364.09,364.09,363.85,363.92,19718.0,348.1987,348.1987,347.9692,348.0361,19718.0
2022-07-25 13:00:00,363.82,364.12,363.8,364.05,43750.0,347.9405,348.2274,347.9214,348.1605,43750.0
2022-07-25 13:05:00,364.03,364.22,363.81,364.18,18778.0,348.1413,348.323,347.9309,348.2848,18778.0
2022-07-25 13:10:00,364.19,364.26,363.99,364.04,15162.0,348.2944,348.3613,348.1031,348.1509,15162.0
2022-07-25 13:15:00,364.02,364.02,363.84,363.92,15410.0,348.1318,348.1318,347.9596,348.0361,15410.0
2022-07-25 13:20:00,363.94,363.98,363.7,363.73,12273.0,348.0553,348.0935,347.8257,347.8544,12273.0
2022-07-25 13:25:00,363.75,363.79,363.48,363.48,10708.0,347.8736,347.9118,347.6153,347.6153,10708.0
2022-07-25 13:30:00,363.53,363.61,363.41,363.53,52827.0,347.6632,347.7397,347.5484,347.6632,52827.0
2022-07-25 13:35:00,363.52,363.52,362.97,362.97,25644.0,347.6536,347.6536,347.1276,347.1276,25644.0
2022-07-25 13:40:00,362.99,363.13,362.86,363.04,12826.0,347.1467,347.2806,347.0224,347.1945,12826.0
2022-07-25 13:45:00,363.04,363.18,362.95,363.01,21787.0,347.1945,347.3284,347.1085,347.1659,21787.0
2022-07-25 13:50:00,363.0,363.01,362.64,362.72,17391.0,347.1563,347.1659,346.812,346.8885,17391.0
2022-07-25 13:55:00,362.71,362.74,362.61,362.63,18034.0,346.879,346.9076,346.7833,346.8024,18034.0
2022-07-25 14:00:00,362.61,362.67,362.41,362.41,28268.0,346.7833,346.8407,346.592,346.592,28268.0
2022-07-25 14:05:00,362.42,362.8,362.4,362.54,26209.0,346.6016,346.965,346.5825,346.7164,26209.0
2022-07-25 14:10:00,362.56,362.82,362.55,362.73,18961.0,346.7355,346.9842,346.7259,346.8981,18961.0
2022-07-25 14:15:00,362.7,362.71,362.32,362.37,16655.0,346.8694,346.879,346.506,346.5538,16655.0
2022-07-25 14:20:00,362.36,362.54,362.22,362.5,23411.0,346.5442,346.7164,346.4103,346.6781,23411.0
2022-07-25 14:25:00,362.47,362.54,362.28,362.39,15069.0,346.6494,346.7164,346.4677,346.5729,15069.0
2022-07-25 14:30:00,362.41,362.5,362.21,362.43,24838.0,346.592,346.6781,346.4008,346.6112,24838.0
2022-07-25 14:35:00,362.43,362.74,362.41,362.57,24813.0,346.6112,346.9076,346.592,346.7451,24813.0
2022-07-25 14:40:00,362.57,362.8,362.53,362.69,40810.0,346.7451,346.965,346.7068,346.8598,40810.0
2022-07-25 14:45:00,362.67,362.7,362.01,362.23,29570.0,346.8407,346.8694,346.2095,346.4199,29570.0
2022-07-25 14:50:00,362.22,362.33,362.02,362.14,18327.0,346.4103,346.5155,346.2191,346.3338,18327.0
2022-07-25 14:55:00,362.19,362.32,361.84,361.97,27290.0,346.3816,346.506,346.0469,346.1713,27290.0
2022-07-25 15:00:00,361.94,362.25,361.61,361.68,49650.0,346.1426,346.439,345.827,345.8939,49650.0
2022-07-25 15:05:00,361.66,361.84,361.45,361.81,38357.0,345.8748,346.0469,345.6739,346.0182,38357.0
2022-07-25 15:10:00,361.84,361.95,361.64,361.76,23444.0,346.0469,346.1521,345.8557,345.9704,23444.0
2022-07-25 15:15:00,361.73,362.0,361.57,361.88,30242.0,345.9417,346.1999,345.7887,346.0852,30242.0
2022-07-25 15:20:00,361.86,362.29,361.86,362.27,119882.0,346.0661,346.4773,346.0661,346.4582,119882.0
2022-07-25 15:25:00,362.29,362.35,361.81,361.81,66365.0,346.4773,346.5347,346.0182,346.0182,66365.0
2022-07-25 15:30:00,361.8,362.1,361.7,361.81,43788.0,346.0087,346.2956,345.913,346.0182,43788.0
2022-07-25 15:35:00,361.83,362.52,361.83,362.45,45506.0,346.0374,346.6972,346.0374,346.6303,45506.0
2022-07-25 15:40:00,362.44,362.63,362.26,362.44,36016.0,346.6207,346.8024,346.4486,346.6207,36016.0
2022-07-25 15:45:00,362.47,362.73,362.36,362.68,116038.0,346.6494,346.8981,346.5442,346.8503,116038.0
2022-07-25 15:50:00,362.68,363.27,362.52,363.27,90079.0,346.8503,347.4145,346.6972,347.4145,90079.0
2022-07-25 15:55:00,363.21,363.77,363.2,363.62,203791.0,347.3571,347.8927,347.3476,347.7492,203791.0
2022-07-26 09:30:00,362.12,362.21,361.24,361.44,139212.0,346.3147,346.4008,345.4731,345.6644,139212.0
2022-07-26 09:35:00,361.41,361.87,361.17,361.83,51076.0,345.6357,346.0756,345.4062,346.0374,51076.0
2022-07-26 09:40:00,361.79,362.02,361.35,361.35,53070.0,345.9991,346.2191,345.5783,345.5783,53070.0
2022-07-26 09:45:00,361.34,361.35,360.84,361.06,61854.0,345.5687,345.5783,345.0906,345.301,61854.0
2022-07-26 09:50:00,361.13,361.78,361.13,361.47,21243.0,345.3679,345.9895,345.3679,345.6931,21243.0
2022-07-26 09:55:00,361.49,361.64,361.26,361.48,18884.0,345.7122,345.8557,345.4922,345.7026,18884.0
2022-07-26 10:00:00,361.3,361.93,360.71,361.72,33739.0,345.5305,346.133,344.9662,345.9322,33739.0
2022-07-26 10:05:00,361.73,361.81,361.48,361.6,18581.0,345.9417,346.0182,345.7026,345.8174,18581.0
2022-07-26 10:10:00,361.57,361.8,361.0,361.11,18419.0,345.7887,346.0087,345.2436,345.3488,18419.0
2022-07-26 10:15:00,361.09,361.37,360.96,361.12,13881.0,345.3297,345.5974,345.2053,345.3584,13881.0
2022-07-26 10:20:00,361.14,361.14,360.65,360.65,21590.0,345.3775,345.3775,344.9089,344.9089,21590.0
2022-07-26 10:25:00,360.7,360.95,360.6,360.83,17343.0,344.9567,345.1958,344.861,345.081,17343.0
2022-07-26 10:30:00,360.8,360.89,360.5,360.65,18756.0,345.0523,345.1384,344.7654,344.9089,18756.0
2022-07-26 10:35:00,360.74,360.85,360.5,360.71,30573.0,344.9949,345.1001,344.7654,344.9662,30573.0
2022-07-26 10:40:00,360.67,360.93,360.6,360.81,11736.0,344.928,345.1766,344.861,345.0619,11736.0
2022-07-26 10:45:00,360.87,361.05,360.81,360.88,18319.0,345.1193,345.2914,345.0619,345.1288,18319.0
2022-07-26 10:50:00,360.85,361.02,360.59,360.59,24102.0,345.1001,345.2627,344.8515,344.8515,24102.0
2022-07-26 10:55:00,360.55,361.15,360.43,361.14,11385.0,344.8132,345.387,344.6985,345.3775,11385.0
2022-07-26 11:00:00,361.16,361.3,360.81,360.81,11300.0,345.3966,345.5305,345.0619,345.0619,11300.0
2022-07-26 11:05:00,360.78,360.78,360.29,360.42,16772.0,345.0332,345.0332,344.5646,344.6889,16772.0
2022-07-26 11:10:00,360.39,360.6,360.37,360.57,11008.0,344.6602,344.861,344.6411,344.8324,11008.0
2022-07-26 11:15:00,360.6,360.72,360.43,360.47,23496.0,344.861,344.9758,344.6985,344.7367,23496.0
2022-07-26 11:20:00,360.48,360.51,360.1,360.11,15189.0,344.7463,344.775,344.3829,344.3924,15189.0
2022-07-26 11:25:00,360.15,360.19,359.68,359.77,27521.0,344.4307,344.4689,343.9812,344.0673,27521.0
2022-07-26 11:30:00,359.67,359.88,359.45,359.8,34151.0,343.9716,344.1725,343.7612,344.096,34151.0
2022-07-26 11:35:00,359.79,359.81,359.38,359.54,16477.0,344.0864,344.1055,343.6943,343.8473,16477.0
2022-07-26 11:40:00,359.52,359.86,359.48,359.75,25040.0,343.8282,344.1533,343.7899,344.0481,25040.0
2022-07-26 11:45:00,359.7,359.74,359.43,359.45,17463.0,344.0003,344.0386,343.7421,343.7612,17463.0
2022-07-26 11:50:00,359.42,359.62,358.98,359.02,31415.0,343.7325,343.9238,343.3118,343.35,31415.0
2022-07-26 11:55:00,359.02,359.31,358.99,359.14,28615.0,343.35,343.6274,343.3213,343.4648,28615.0
2022-07-26 12:00:00,359.04,359.31,358.87,359.31,15520.0,343.3691,343.6274,343.2066,343.6274,15520.0
2022-07-26 12:05:00,359.28,359.38,359.01,359.19,13921.0,343.5987,343.6943,343.3404,343.5126,13921.0
2022-07-26 12:10:00,359.19,359.21,358.92,359.09,15079.0,343.5126,343.5317,343.2544,343.417,15079.0
2022-07-26 12:15:00,359.16,359.48,359.11,359.37,23412.0,343.4839,343.7899,343.4361,343.6847,23412.0
2022-07-26 12:20:00,359.33,359.62,359.1,359.59,15905.0,343.6465,343.9238,343.4265,343.8951,15905.0
2022-07-26 12:25:00,359.58,359.72,359.39,359.64,11326.0,343.8856,344.0195,343.7039,343.9429,11326.0
2022-07-26 12:30:00,359.64,359.99,359.63,359.99,22414.0,343.9429,344.2777,343.9334,344.2777,22414.0
2022-07-26 12:35:00,359.98,360.03,359.69,359.69,13261.0,344.2681,344.3159,343.9908,343.9908,13261.0
2022-07-26 12:40:00,359.68,359.68,359.4,359.41,27688.0,343.9812,343.9812,343.7134,343.723,27688.0
2022-07-26 12:45:00,359.42,359.77,359.33,359.68,16261.0,343.7325,344.0673,343.6465,343.9812,16261.0
2022-07-26 12:50:00,359.69,359.99,359.67,359.99,15085.0,343.9908,344.2777,343.9716,344.2777,15085.0
2022-07-26 12:55:00,359.99,360.13,359.9,359.99,10086.0,344.2777,344.4116,344.1916,344.2777,10086.0
2022-07-26 13:00:00,359.97,360.31,359.84,360.3,13569.0,344.2585,344.5837,344.1342,344.5741,13569.0
2022-07-26 13:05:00,360.32,360.5,360.11,360.5,20402.0,344.5933,344.7654,344.3924,344.7654,20402.0
2022-07-26 13:10:00,360.51,360.66,360.22,360.22,46753.0,344.775,344.9184,344.4976,344.4976,46753.0
2022-07-26 13:15:00,360.25,360.26,359.99,360.05,16576.0,344.5263,344.5359,344.2777,344.3351,16576.0
2022-07-26 13:20:00,360.03,360.49,359.99,360.31,17753.0,344.3159,344.7558,344.2777,344.5837,17753.0
2022-07-26 13:25:00,360.28,360.56,360.16,360.5,12866.0,344.555,344.8228,344.4403,344.7654,12866.0
2022-07-26 13:30:00,360.41,360.57,359.91,359.91,15398.0,344.6793,344.8324,344.2012,344.2012,15398.0
2022-07-26 13:35:00,359.92,360.07,359.84,359.89,7467.0,344.2107,344.3542,344.1342,344.182,7467.0
2022-07-26 13:40:00,359.86,360.01,359.78,359.92,5329.0,344.1533,344.2968,344.0768,344.2107,5329.0
2022-07-26 13:45:00,360.02,360.02,359.69,359.75,13249.0,344.3064,344.3064,343.9908,344.0481,13249.0
2022-07-26 13:50:00,359.77,359.98,359.7,359.95,9145.0,344.0673,344.2681,344.0003,344.2394,9145.0
2022-07-26 13:55:00,359.89,359.96,359.64,359.65,10427.0,344.182,344.249,343.9429,343.9525,10427.0
2022-07-26 14:00:00,359.67,360.39,359.67,360.38,18793.0,343.9716,344.6602,343.9716,344.6506,18793.0
2022-07-26 14:05:00,360.35,360.63,359.66,359.69,64442.0,344.622,344.8897,343.9621,343.9908,64442.0
2022-07-26 14:10:00,359.78,359.94,359.61,359.79,17927.0,344.0768,344.2299,343.9143,344.0864,17927.0
2022-07-26 14:15:00,359.74,359.76,359.35,359.4,23656.0,344.0386,344.0577,343.6656,343.7134,23656.0
2022-07-26 14:20:00,359.36,359.52,359.27,359.5,13831.0,343.6752,343.8282,343.5891,343.8091,13831.0
2022-07-26 14:25:00,359.45,359.45,358.99,358.99,17637.0,343.7612,343.7612,343.3213,343.3213,17637.0
2022-07-26 14:30:00,358.98,359.01,358.78,358.86,17941.0,343.3118,343.3404,343.1205,343.197,17941.0
2022-07-26 14:35:00,358.84,359.0,358.7,358.74,23242.0,343.1779,343.3309,343.044,343.0822,23242.0
2022-07-26 14:40:00,358.72,358.93,358.71,358.89,13516.0,343.0631,343.2639,343.0535,343.2257,13516.0
2022-07-26 14:45:00,358.84,359.0,358.77,358.79,10155.0,343.1779,343.3309,343.1109,343.13,10155.0
2022-07-26 14:50:00,358.76,359.2,358.72,359.07,44098.0,343.1014,343.5222,343.0631,343.3978,44098.0
2022-07-26 14:55:00,359.04,359.19,358.9,359.14,17893.0,343.3691,343.5126,343.2352,343.4648,17893.0
2022-07-26 15:00:00,359.16,359.22,358.71,358.74,28335.0,343.4839,343.5413,343.0535,343.0822,28335.0
2022-07-26 15:05:00,358.76,358.88,358.45,358.64,38838.0,343.1014,343.2161,342.8049,342.9866,38838.0
2022-07-26 15:10:00,358.62,359.2,358.55,359.07,43770.0,342.9675,343.5222,342.9005,343.3978,43770.0
2022-07-26 15:15:00,359.05,359.3,359.03,359.07,15210.0,343.3787,343.6178,343.3596,343.3978,15210.0
2022-07-26 15:20:00,359.14,359.35,358.99,359.12,18536.0,343.4648,343.6656,343.3213,343.4456,18536.0
2022-07-26 15:25:00,359.1,359.18,358.91,359.18,10987.0,343.4265,343.503,343.2448,343.503,10987.0
2022-07-26 15:30:00,359.21,359.43,359.04,359.34,22900.0,343.5317,343.7421,343.3691,343.656,22900.0
2022-07-26 15:35:00,359.35,359.51,359.13,359.51,24751.0,343.6656,343.8186,343.4552,343.8186,24751.0
2022-07-26 15:40:00,359.53,359.58,359.04,359.11,38392.0,343.8377,343.8856,343.3691,343.4361,38392.0
2022-07-26 15:45:00,359.13,359.23,358.77,359.02,50169.0,343.4552,343.5508,343.1109,343.35,50169.0
2022-07-26 15:50:00,359.03,359.62,358.85,359.6,37480.0,343.3596,343.9238,343.1874,343.9047,37480.0
2022-07-26 15:55:00,359.67,359.87,359.11,359.3,155323.0,343.9716,344.1629,343.4361,343.6178,155323.0
2022-07-27 09:30:00,362.49,362.86,362.22,362.36,124625.0,346.6686,347.0224,346.4103,346.5442,124625.0
2022-07-27 09:35:00,362.42,363.1,362.36,363.07,59333.0,346.6016,347.2519,346.5442,347.2232,59333.0
2022-07-27 09:40:00,363.08,363.5,363.01,363.5,28894.0,347.2328,347.6345,347.1659,347.6345,28894.0
2022-07-27 09:45:00,363.41,363.73,363.22,363.65,31245.0,347.5484,347.8544,347.3667,347.7779,31245.0
2022-07-27 09:50:00,363.67,363.67,363.38,363.52,10139.0,347.7971,347.7971,347.5197,347.6536,10139.0
2022-07-27 09:55:00,363.48,363.67,363.4,363.4,45512.0,347.6153,347.7971,347.5388,347.5388,45512.0
2022-07-27 10:00:00,363.3,363.63,363.2,363.63,34420.0,347.4432,347.7588,347.3476,347.7588,34420.0
2022-07-27 10:05:00,363.62,363.85,363.08,363.18,64512.0,347.7492,347.9692,347.2328,347.3284,64512.0
2022-07-27 10:10:00,363.28,363.63,363.27,363.57,27251.0,347.4241,347.7588,347.4145,347.7014,27251.0
2022-07-27 10:15:00,363.61,363.93,363.59,363.84,24554.0,347.7397,348.0457,347.7205,347.9596,24554.0
2022-07-27 10:20:00,363.85,363.98,363.62,363.66,93844.0,347.9692,348.0935,347.7492,347.7875,93844.0
2022-07-27 10:25:00,363.69,363.87,363.53,363.77,20205.0,347.8162,347.9883,347.6632,347.8927,20205.0
2022-07-27 10:30:00,363.79,363.87,363.5,363.58,21343.0,347.9118,347.9883,347.6345,347.711,21343.0
2022-07-27 10:35:00,363.58,363.89,363.58,363.8,11568.0,347.711,348.0074,347.711,347.9214,11568.0
2022-07-27 10:40:00,363.87,363.89,363.35,363.6,45771.0,347.9883,348.0074,347.491,347.7301,45771.0
2022-07-27 10:45:00,363.57,363.8,363.55,363.71,24657.0,347.7014,347.9214,347.6823,347.8353,24657.0
2022-07-27 10:50:00,363.75,363.95,363.63,363.92,8743.0,347.8736,348.0648,347.7588,348.0361,8743.0
2022-07-27 10:55:00,363.95,364.16,363.84,364.11,18806.0,348.0648,348.2657,347.9596,348.2178,18806.0
2022-07-27 11:00:00,364.13,364.74,364.13,364.42,25000.0,348.237,348.8203,348.237,348.5143,25000.0
2022-07-27 11:05:00,364.4,364.5,364.03,364.07,29463.0,348.4952,348.5908,348.1413,348.1796,29463.0
2022-07-27 11:10:00,364.09,364.23,364.06,364.15,16638.0,348.1987,348.3326,348.17,348.2561,16638.0
2022-07-27 11:15:00,364.21,364.38,364.16,364.22,12363.0,348.3135,348.4761,348.2657,348.323,12363.0
2022-07-27 11:20:00,364.26,364.3,363.92,363.92,17070.0,348.3613,348.3996,348.0361,348.0361,17070.0
2022-07-27 11:25:00,363.94,364.14,363.83,364.13,11905.0,348.0553,348.2465,347.9501,348.237,11905.0
2022-07-27 11:30:00,364.19,364.49,364.19,364.34,8342.0,348.2944,348.5813,348.2944,348.4378,8342.0
2022-07-27 11:35:00,364.32,364.49,364.25,364.27,11411.0,348.4187,348.5813,348.3517,348.3709,11411.0
2022-07-27 11:40:00,364.36,364.6,364.28,364.44,12534.0,348.4569,348.6865,348.3804,348.5334,12534.0
2022-07-27 11:45:00,364.46,364.57,364.29,364.42,14012.0,348.5526,348.6578,348.39,348.5143,14012.0
2022-07-27 11:50:00,364.47,364.71,364.4,364.43,26462.0,348.5621,348.7917,348.4952,348.5239,26462.0
2022-07-27 11:55:00,364.48,364.82,364.46,364.62,123157.0,348.5717,348.8969,348.5526,348.7056,123157.0
2022-07-27 12:00:00,364.65,364.82,364.56,364.67,19579.0,348.7343,348.8969,348.6482,348.7534,19579.0
2022-07-27 12:05:00,364.7,364.81,364.56,364.73,10361.0,348.7821,348.8873,348.6482,348.8108,10361.0
2022-07-27 12:10:00,364.75,364.76,364.54,364.7,14210.0,348.8299,348.8395,348.6291,348.7821,14210.0
2022-07-27 12:15:00,364.71,364.8,364.65,364.74,10163.0,348.7917,348.8777,348.7343,348.8203,10163.0
2022-07-27 12:20:00,364.77,364.84,364.62,364.78,16007.0,348.849,348.916,348.7056,348.8586,16007.0
2022-07-27 12:25:00,364.79,365.0,364.74,364.79,26877.0,348.8682,349.069,348.8203,348.8682,26877.0
2022-07-27 12:30:00,364.8,364.8,364.59,364.65,7605.0,348.8777,348.8777,348.6769,348.7343,7605.0
2022-07-27 12:35:00,364.67,364.71,364.44,364.47,29677.0,348.7534,348.7917,348.5334,348.5621,29677.0
2022-07-27 12:40:00,364.44,364.59,364.39,364.48,14587.0,348.5334,348.6769,348.4856,348.5717,14587.0
2022-07-27 12:45:00,364.46,364.51,364.31,364.32,5675.0,348.5526,348.6004,348.4091,348.4187,5675.0
2022-07-27 12:50:00,364.44,364.52,364.42,364.42,4740.0,348.5334,348.61,348.5143,348.5143,4740.0
2022-07-27 12:55:00,364.38,364.41,364.03,364.06,15177.0,348.4761,348.5048,348.1413,348.17,15177.0
2022-07-27 13:00:00,364.03,364.17,363.97,364.1,9410.0,348.1413,348.2752,348.084,348.2083,9410.0
2022-07-27 13:05:00,364.11,364.13,363.83,363.95,8849.0,348.2178,348.237,347.9501,348.0648,8849.0
2022-07-27 13:10:00,363.98,364.13,363.86,364.12,26046.0,348.0935,348.237,347.9788,348.2274,26046.0
2022-07-27 13:15:00,364.11,364.2,363.96,363.97,14024.0,348.2178,348.3039,348.0744,348.084,14024.0
2022-07-27 13:20:00,363.95,364.12,363.86,363.96,21669.0,348.0648,348.2274,347.9788,348.0744,21669.0
2022-07-27 13:25:00,364.0,364.21,363.94,364.17,10246.0,348.1126,348.3135,348.0553,348.2752,10246.0
2022-07-27 13:30:00,364.13,364.42,364.05,364.28,15483.0,348.237,348.5143,348.1605,348.3804,15483.0
2022-07-27 13:35:00,364.28,364.38,364.16,364.24,10981.0,348.3804,348.4761,348.2657,348.3422,10981.0
2022-07-27 13:40:00,364.27,364.39,364.17,364.24,12244.0,348.3709,348.4856,348.2752,348.3422,12244.0
2022-07-27 13:45:00,364.17,364.47,364.08,364.37,43558.0,348.2752,348.5621,348.1892,348.4665,43558.0
2022-07-27 13:50:00,364.31,364.45,364.19,364.44,36001.0,348.4091,348.543,348.2944,348.5334,36001.0
2022-07-27 13:55:00,364.41,364.52,364.03,364.24,38445.0,348.5048,348.61,348.1413,348.3422,38445.0
2022-07-27 14:00:00,364.33,365.44,364.0,364.85,104990.0,348.4282,349.4898,348.1126,348.9255,104990.0
2022-07-27 14:05:00,364.85,364.85,363.57,363.78,51140.0,348.9255,348.9255,347.7014,347.9023,51140.0
2022-07-27 14:10:00,363.77,364.62,363.76,364.15,32008.0,347.8927,348.7056,347.8831,348.2561,32008.0
2022-07-27 14:15:00,364.13,364.68,364.13,364.51,39223.0,348.237,348.763,348.237,348.6004,39223.0
2022-07-27 14:20:00,364.45,364.62,364.12,364.12,40601.0,348.543,348.7056,348.2274,348.2274,40601.0
2022-07-27 14:25:00,364.08,364.82,364.08,364.57,12809.0,348.1892,348.8969,348.1892,348.6578,12809.0
2022-07-27 14:30:00,364.51,364.81,363.53,363.76,43923.0,348.6004,348.8873,347.6632,347.8831,43923.0
2022-07-27 14:35:00,363.76,366.37,363.76,366.23,158943.0,347.8831,350.3792,347.8831,350.2453,158943.0
2022-07-27 14:40:00,366.39,367.71,366.38,367.68,89541.0,350.3983,351.6607,350.3888,351.632,89541.0
2022-07-27 14:45:00,367.75,367.92,367.18,367.32,53157.0,351.699,351.8616,351.1539,351.2877,53157.0
2022-07-27 14:50:00,367.31,368.51,367.03,368.06,90606.0,351.2782,352.4258,351.0104,351.9954,90606.0
2022-07-27 14:55:00,368.15,368.37,367.09,367.54,72494.0,352.0815,352.2919,351.0678,351.4981,72494.0
2022-07-27 15:00:00,367.62,368.67,367.26,368.65,85412.0,351.5746,352.5788,351.2304,352.5597,85412.0
2022-07-27 15:05:00,368.6,368.84,368.14,368.54,82295.0,352.5119,352.7414,352.072,352.4545,82295.0
2022-07-27 15:10:00,368.5,368.83,368.25,368.43,64284.0,352.4162,352.7318,352.1772,352.3493,64284.0
2022-07-27 15:15:00,368.41,368.99,368.29,368.55,80605.0,352.3302,352.8849,352.2154,352.4641,80605.0
2022-07-27 15:20:00,368.56,369.26,368.36,369.18,97025.0,352.4736,353.1431,352.2823,353.0666,97025.0
2022-07-27 15:25:00,369.15,370.16,369.15,370.16,55448.0,353.0379,354.0038,353.0379,354.0038,55448.0
2022-07-27 15:30:00,370.28,370.33,369.76,370.13,45091.0,354.1185,354.1664,353.6212,353.9751,45091.0
2022-07-27 15:35:00,370.16,370.18,369.45,369.56,54490.0,354.0038,354.0229,353.3248,353.43,54490.0
2022-07-27 15:40:00,369.51,370.01,369.44,369.85,47758.0,353.3822,353.8603,353.3152,353.7073,47758.0
2022-07-27 15:45:00,369.84,369.95,369.5,369.54,188123.0,353.6978,353.803,353.3726,353.4108,188123.0
2022-07-27 15:50:00,369.51,369.69,368.79,369.28,201984.0,353.3822,353.5543,352.6936,353.1622,201984.0
2022-07-27 15:55:00,369.33,369.43,368.51,368.61,128440.0,353.21,353.3056,352.4258,352.5214,128440.0
2022-07-28 09:30:00,369.42,370.16,369.33,369.75,111427.0,353.2961,354.0038,353.21,353.6117,111427.0
2022-07-28 09:35:00,369.74,370.13,369.37,369.42,63049.0,353.6021,353.9751,353.2483,353.2961,63049.0
2022-07-28 09:40:00,369.41,369.58,367.99,368.01,59709.0,353.2865,353.4491,351.9285,351.9476,59709.0
2022-07-28 09:45:00,368.03,368.09,367.0,367.5,43113.0,351.9668,352.0241,350.9817,351.4599,43113.0
2022-07-28 09:50:00,367.49,367.61,366.15,366.49,53084.0,351.4503,351.5651,350.1688,350.494,53084.0
2022-07-28 09:55:00,366.42,367.21,366.41,367.1,35788.0,350.427,351.1825,350.4175,351.0773,35788.0
2022-07-28 10:00:00,367.11,367.7,367.11,367.37,44007.0,351.0869,351.6512,351.0869,351.3356,44007.0
2022-07-28 10:05:00,367.44,367.51,366.33,366.63,50378.0,351.4025,351.4694,350.341,350.6279,50378.0
2022-07-28 10:10:00,366.82,366.94,366.24,366.74,35328.0,350.8096,350.9243,350.2549,350.7331,35328.0
2022-07-28 10:15:00,366.73,367.18,366.55,366.79,37203.0,350.7235,351.1539,350.5513,350.7809,37203.0
2022-07-28 10:20:00,366.89,366.91,366.0,366.49,21312.0,350.8765,350.8956,350.0254,350.494,21312.0
2022-07-28 10:25:00,366.64,366.7,365.98,366.52,37261.0,350.6374,350.6948,350.0062,350.5227,37261.0
2022-07-28 10:30:00,366.65,366.76,366.17,366.63,22867.0,350.647,350.7522,350.1879,350.6279,22867.0
2022-07-28 10:35:00,366.65,367.65,366.62,367.32,36110.0,350.647,351.6033,350.6183,351.2877,36110.0
2022-07-28 10:40:00,367.28,367.52,366.98,367.5,26367.0,351.2495,351.479,350.9626,351.4599,26367.0
2022-07-28 10:45:00,367.42,368.6,367.42,368.56,47344.0,351.3834,352.5119,351.3834,352.4736,47344.0
2022-07-28 10:50:00,368.56,368.75,368.37,368.58,20565.0,352.4736,352.6553,352.2919,352.4927,20565.0
2022-07-28 10:55:00,368.52,369.14,368.42,369.11,23091.0,352.4354,353.0283,352.3397,352.9996,23091.0
2022-07-28 11:00:00,369.15,369.67,368.99,369.41,45719.0,353.0379,353.5352,352.8849,353.2865,45719.0
2022-07-28 11:05:00,369.45,369.83,369.38,369.56,49394.0,353.3248,353.6882,353.2578,353.43,49394.0
2022-07-28 11:10:00,369.53,369.98,369.37,369.94,31900.0,353.4013,353.8316,353.2483,353.7934,31900.0
2022-07-28 11:15:00,370.0,370.16,369.7,369.98,30527.0,353.8508,354.0038,353.5639,353.8316,30527.0
2022-07-28 11:20:00,369.9,370.78,369.77,370.69,56135.0,353.7551,354.5967,353.6308,354.5107,56135.0
2022-07-28 11:25:00,370.73,371.2,370.64,371.14,48416.0,354.5489,354.9984,354.4628,354.941,48416.0
2022-07-28 11:30:00,371.24,371.29,370.6,370.92,42973.0,355.0366,355.0845,354.4246,354.7306,42973.0
2022-07-28 11:35:00,370.9,371.13,370.69,370.97,18220.0,354.7115,354.9314,354.5107,354.7784,18220.0
2022-07-28 11:40:00,371.0,371.64,370.75,371.59,60410.0,354.8071,355.4192,354.568,355.3714,60410.0
2022-07-28 11:45:00,371.6,371.77,371.24,371.51,74528.0,355.3809,355.5435,355.0366,355.2949,74528.0
2022-07-28 11:50:00,371.55,371.8,371.47,371.54,28572.0,355.3331,355.5722,355.2566,355.3236,28572.0
2022-07-28 11:55:00,371.52,371.58,371.03,371.05,25992.0,355.3044,355.3618,354.8358,354.8549,25992.0
2022-07-28 12:00:00,371.08,371.31,371.08,371.28,13730.0,354.8836,355.1036,354.8836,355.0749,13730.0
2022-07-28 12:05:00,371.29,371.38,370.99,371.08,36404.0,355.0845,355.1705,354.7976,354.8836,36404.0
2022-07-28 12:10:00,371.13,371.47,371.07,371.33,18481.0,354.9314,355.2566,354.8741,355.1227,18481.0
2022-07-28 12:15:00,371.35,371.37,370.8,370.86,38233.0,355.1418,355.161,354.6159,354.6732,38233.0
2022-07-28 12:20:00,370.9,371.45,370.77,371.41,21615.0,354.7115,355.2375,354.5872,355.1992,21615.0
2022-07-28 12:25:00,371.43,371.69,371.27,371.52,21831.0,355.2184,355.467,355.0653,355.3044,21831.0
2022-07-28 12:30:00,371.59,371.65,371.04,371.29,29915.0,355.3714,355.4288,354.8454,355.0845,29915.0
2022-07-28 12:35:00,371.38,371.55,371.2,371.46,23006.0,355.1705,355.3331,354.9984,355.247,23006.0
2022-07-28 12:40:00,371.46,371.5,371.33,371.42,11450.0,355.247,355.2853,355.1227,355.2088,11450.0
2022-07-28 12:45:00,371.4,371.66,371.35,371.4,18194.0,355.1897,355.4383,355.1418,355.1897,18194.0
2022-07-28 12:50:00,371.41,371.74,371.26,371.74,16307.0,355.1992,355.5148,355.0558,355.5148,16307.0
2022-07-28 12:55:00,371.69,371.76,371.44,371.44,8814.0,355.467,355.534,355.2279,355.2279,8814.0
2022-07-28 13:00:00,371.44,371.47,371.02,371.28,17342.0,355.2279,355.2566,354.8262,355.0749,17342.0
2022-07-28 13:05:00,371.3,371.49,371.11,371.45,16954.0,355.094,355.2757,354.9123,355.2375,16954.0
2022-07-28 13:10:00,371.57,371.9,371.46,371.84,28975.0,355.3522,355.6678,355.247,355.6105,28975.0
2022-07-28 13:15:00,371.81,371.89,371.56,371.8,21721.0,355.5818,355.6583,355.3427,355.5722,21721.0
2022-07-28 13:20:00,371.85,372.26,371.78,372.1,33484.0,355.62,356.0121,355.5531,355.8591,33484.0
2022-07-28 13:25:00,372.11,372.35,372.0,372.32,23421.0,355.8687,356.0982,355.7635,356.0695,23421.0
2022-07-28 13:30:00,372.36,372.63,372.29,372.63,42282.0,356.1078,356.366,356.0408,356.366,42282.0
2022-07-28 13:35:00,372.65,373.0,372.57,372.78,53241.0,356.3851,356.7198,356.3086,356.5094,53241.0
2022-07-28 13:40:00,372.8,373.27,372.8,373.07,29881.0,356.5286,356.978,356.5286,356.7868,29881.0
2022-07-28 13:45:00,373.05,373.29,372.89,373.24,67254.0,356.7676,356.9972,356.6146,356.9494,67254.0
2022-07-28 13:50:00,373.22,373.3,373.04,373.18,19708.0,356.9302,357.0067,356.7581,356.892,19708.0
2022-07-28 13:55:00,373.21,373.56,373.21,373.38,39183.0,356.9207,357.2554,356.9207,357.0832,39183.0
2022-07-28 14:00:00,373.35,373.38,372.98,373.04,44346.0,357.0546,357.0832,356.7007,356.7581,44346.0
2022-07-28 14:05:00,373.04,373.05,372.67,372.82,38660.0,356.7581,356.7676,356.4042,356.5477,38660.0
2022-07-28 14:10:00,372.81,372.99,372.66,372.79,24880.0,356.5381,356.7103,356.3947,356.519,24880.0
2022-07-28 14:15:00,372.89,373.18,372.85,373.13,10903.0,356.6146,356.892,356.5764,356.8442,10903.0
2022-07-28 14:20:00,373.06,373.06,372.85,373.01,10524.0,356.7772,356.7772,356.5764,356.7294,10524.0
2022-07-28 14:25:00,373.06,373.16,372.93,373.04,33405.0,356.7772,356.8728,356.6529,356.7581,33405.0
2022-07-28 14:30:00,373.05,373.17,372.82,373.05,15764.0,356.7676,356.8824,356.5477,356.7676,15764.0
2022-07-28 14:35:00,373.08,373.21,372.99,373.17,36412.0,356.7963,356.9207,356.7103,356.8824,36412.0
2022-07-28 14:40:00,373.2,373.33,373.18,373.25,22898.0,356.9111,357.0354,356.892,356.9589,22898.0
2022-07-28 14:45:00,373.26,373.31,373.15,373.27,18309.0,356.9685,357.0163,356.8633,356.978,18309.0
2022-07-28 14:50:00,373.29,373.45,373.08,373.44,28702.0,356.9972,357.1502,356.7963,357.1406,28702.0
2022-07-28 14:55:00,373.47,373.49,373.21,373.39,28293.0,357.1693,357.1884,356.9207,357.0928,28293.0
2022-07-28 15:00:00,373.41,373.71,373.3,373.62,21720.0,357.1119,357.3988,357.0067,357.3128,21720.0
2022-07-28 15:05:00,373.64,373.91,373.22,373.5,52134.0,357.3319,357.5901,356.9302,357.198,52134.0
2022-07-28 15:10:00,373.48,373.54,373.16,373.41,63122.0,357.1789,357.2363,356.8728,357.1119,63122.0
2022-07-28 15:15:00,373.44,373.45,373.04,373.38,31248.0,357.1406,357.1502,356.7581,357.0832,31248.0
2022-07-28 15:20:00,373.41,373.66,373.41,373.57,38497.0,357.1119,357.351,357.1119,357.265,38497.0
2022-07-28 15:25:00,373.57,373.67,373.4,373.62,30690.0,357.265,357.3606,357.1024,357.3128,30690.0
2022-07-28 15:30:00,373.63,373.64,373.35,373.49,33730.0,357.3223,357.3319,357.0546,357.1884,33730.0
2022-07-28 15:35:00,373.5,373.56,372.96,373.18,33026.0,357.198,357.2554,356.6816,356.892,33026.0
2022-07-28 15:40:00,373.17,373.17,372.85,373.02,20202.0,356.8824,356.8824,356.5764,356.739,20202.0
2022-07-28 15:45:00,373.03,373.35,372.77,373.31,80014.0,356.7485,357.0546,356.4999,357.0163,80014.0
2022-07-28 15:50:00,373.29,373.6,373.11,373.25,89098.0,356.9972,357.2936,356.825,356.9589,89098.0
2022-07-28 15:55:00,373.22,373.46,372.93,373.23,280924.0,356.9302,357.1598,356.6529,356.9398,280924.0
2022-07-29 09:30:00,374.65,375.1,374.1,374.37,224875.0,358.2978,358.7282,357.7718,358.03,224875.0
2022-07-29 09:35:00,374.35,374.88,373.93,374.88,60978.0,358.0109,358.5178,357.6092,358.5178,60978.0
2022-07-29 09:40:00,374.85,375.8,374.78,375.49,52365.0,358.4891,359.3976,358.4221,359.1011,52365.0
2022-07-29 09:45:00,375.49,376.17,375.48,375.81,214803.0,359.1011,359.7515,359.0916,359.4072,214803.0
2022-07-29 09:50:00,375.71,376.27,375.71,376.06,52487.0,359.3115,359.8471,359.3115,359.6463,52487.0
2022-07-29 09:55:00,376.11,376.41,375.88,376.18,61560.0,359.6941,359.981,359.4741,359.761,61560.0
2022-07-29 10:00:00,376.15,376.9,375.72,376.87,66798.0,359.7323,360.4496,359.3211,360.4209,66798.0
2022-07-29 10:05:00,376.88,377.27,376.6,376.73,83831.0,360.4305,360.8035,360.1627,360.287,83831.0
2022-07-29 10:10:00,376.74,376.98,376.5,376.58,40483.0,360.2966,360.5261,360.0671,360.1436,40483.0
2022-07-29 10:15:00,376.62,376.7,376.32,376.68,33722.0,360.1818,360.2583,359.8949,360.2392,33722.0
2022-07-29 10:20:00,376.71,377.15,376.55,377.11,33134.0,360.2679,360.6887,360.1149,360.6504,33134.0
2022-07-29 10:25:00,377.14,377.79,377.05,377.43,78329.0,360.6791,361.3008,360.5931,360.9565,78329.0
2022-07-29 10:30:00,377.43,377.62,376.94,376.94,66893.0,360.9565,361.1382,360.4879,360.4879,66893.0
2022-07-29 10:35:00,376.98,377.34,376.95,377.26,59702.0,360.5261,360.8704,360.4974,360.7939,59702.0
2022-07-29 10:40:00,377.3,377.59,377.16,377.56,26131.0,360.8321,361.1095,360.6983,361.0808,26131.0
2022-07-29 10:45:00,377.54,377.75,377.25,377.27,31609.0,361.0617,361.2625,360.7843,360.8035,31609.0
2022-07-29 10:50:00,377.33,377.35,377.02,377.13,43481.0,360.8608,360.88,360.5644,360.6696,43481.0
2022-07-29 10:55:00,377.15,377.26,376.35,376.35,46801.0,360.6887,360.7939,359.9236,359.9236,46801.0
2022-07-29 11:00:00,376.36,376.55,375.94,375.96,27864.0,359.9332,360.1149,359.5315,359.5506,27864.0
2022-07-29 11:05:00,375.96,376.41,375.95,376.21,36133.0,359.5506,359.981,359.5411,359.7897,36133.0
2022-07-29 11:10:00,376.2,376.22,375.8,376.14,99071.0,359.7802,359.7993,359.3976,359.7228,99071.0
2022-07-29 11:15:00,376.15,376.31,375.84,376.29,104762.0,359.7323,359.8854,359.4359,359.8662,104762.0
2022-07-29 11:20:00,376.28,376.34,375.58,375.59,18582.0,359.8567,359.914,359.1872,359.1968,18582.0
2022-07-29 11:25:00,375.64,375.68,375.1,375.34,57837.0,359.2446,359.2829,358.7282,358.9577,57837.0
2022-07-29 11:30:00,375.28,375.61,375.05,375.26,34012.0,358.9003,359.2159,358.6804,358.8812,34012.0
2022-07-29 11:35:00,375.26,376.0,375.26,376.0,25671.0,358.8812,359.5889,358.8812,359.5889,25671.0
2022-07-29 11:40:00,376.02,376.51,375.94,376.51,33107.0,359.608,360.0766,359.5315,360.0766,33107.0
2022-07-29 11:45:00,376.52,376.6,376.25,376.27,30507.0,360.0862,360.1627,359.828,359.8471,30507.0
2022-07-29 11:50:00,376.31,376.64,376.16,376.6,22096.0,359.8854,360.201,359.7419,360.1627,22096.0
2022-07-29 11:55:00,376.68,376.69,376.42,376.5,14968.0,360.2392,360.2488,359.9906,360.0671,14968.0
2022-07-29 12:00:00,376.53,376.76,376.45,376.51,22181.0,360.0958,360.3157,360.0192,360.0766,22181.0
2022-07-29 12:05:00,376.44,376.45,375.82,375.97,21020.0,360.0097,360.0192,359.4167,359.5602,21020.0
2022-07-29 12:10:00,376.08,376.43,376.08,376.16,21326.0,359.6654,360.0001,359.6654,359.7419,21326.0
2022-07-29 12:15:00,376.18,376.69,376.15,376.57,19397.0,359.761,360.2488,359.7323,360.134,19397.0
2022-07-29 12:20:00,376.54,376.66,376.39,376.58,13222.0,360.1053,360.2201,359.9619,360.1436,13222.0
2022-07-29 12:25:00,376.53,376.65,376.42,376.52,13674.0,360.0958,360.2105,359.9906,360.0862,13674.0
2022-07-29 12:30:00,376.52,376.81,376.51,376.64,68213.0,360.0862,360.3635,360.0766,360.201,68213.0
2022-07-29 12:35:00,376.66,376.85,376.35,376.78,18135.0,360.2201,360.4018,359.9236,360.3348,18135.0
2022-07-29 12:40:00,376.77,376.86,376.63,376.83,18748.0,360.3253,360.4114,360.1914,360.3827,18748.0
2022-07-29 12:45:00,376.84,377.21,376.79,377.12,37585.0,360.3922,360.7461,360.3444,360.66,37585.0
2022-07-29 12:50:00,377.12,377.45,377.11,377.43,29846.0,360.66,360.9756,360.6504,360.9565,29846.0
2022-07-29 12:55:00,377.48,377.55,377.29,377.37,15881.0,361.0043,361.0712,360.8226,360.8991,15881.0
2022-07-29 13:00:00,377.32,377.38,377.05,377.11,18180.0,360.8513,360.9087,360.5931,360.6504,18180.0
2022-07-29 13:05:00,377.11,377.28,377.06,377.25,16227.0,360.6504,360.813,360.6026,360.7843,16227.0
2022-07-29 13:10:00,377.25,377.36,377.09,377.3,27783.0,360.7843,360.8895,360.6313,360.8321,27783.0
2022-07-29 13:15:00,377.3,377.38,377.22,377.29,20711.0,360.8321,360.9087,360.7556,360.8226,20711.0
2022-07-29 13:20:00,377.3,377.4,377.13,377.2,26904.0,360.8321,360.9278,360.6696,360.7365,26904.0
2022-07-29 13:25:00,377.22,377.26,376.91,376.95,17513.0,360.7556,360.7939,360.4592,360.4974,17513.0
2022-07-29 13:30:00,376.96,377.32,376.95,377.12,21055.0,360.507,360.8513,360.4974,360.66,21055.0
2022-07-29 13:35:00,377.13,377.39,377.06,377.38,13266.0,360.6696,360.9182,360.6026,360.9087,13266.0
2022-07-29 13:40:00,377.38,377.56,377.31,377.51,20922.0,360.9087,361.0808,360.8417,361.033,20922.0
2022-07-29 13:45:00,377.53,377.72,377.46,377.63,27711.0,361.0521,361.2338,360.9852,361.1477,27711.0
2022-07-29 13:50:00,377.62,377.9,377.6,377.85,19092.0,361.1382,361.406,361.1191,361.3581,19092.0
2022-07-29 13:55:00,377.88,378.0,377.64,377.7,40639.0,361.3868,361.5016,361.1573,361.2147,40639.0
2022-07-29 14:00:00,377.72,377.85,377.49,377.79,50956.0,361.2338,361.3581,361.0139,361.3008,50956.0
2022-07-29 14:05:00,377.79,378.1,377.79,378.05,49795.0,361.3008,361.5972,361.3008,361.5494,49795.0
2022-07-29 14:10:00,378.06,378.17,378.0,378.08,13358.0,361.559,361.6642,361.5016,361.5781,13358.0
2022-07-29 14:15:00,378.07,378.33,377.97,378.32,50810.0,361.5685,361.8172,361.4729,361.8076,50810.0
2022-07-29 14:20:00,378.33,378.34,378.09,378.19,44509.0,361.8172,361.8268,361.5877,361.6833,44509.0
2022-07-29 14:25:00,378.19,378.36,378.06,378.29,39171.0,361.6833,361.8459,361.559,361.7789,39171.0
2022-07-29 14:30:00,378.34,378.45,378.2,378.35,38356.0,361.8268,361.932,361.6929,361.8363,38356.0
2022-07-29 14:35:00,378.38,378.73,378.37,378.5,40036.0,361.865,362.1997,361.8554,361.9798,40036.0
2022-07-29 14:40:00,378.48,378.49,378.15,378.27,17383.0,361.9606,361.9702,361.645,361.7598,17383.0
2022-07-29 14:45:00,378.3,378.51,378.22,378.33,46121.0,361.7885,361.9893,361.712,361.8172,46121.0
2022-07-29 14:50:00,378.34,378.53,378.29,378.5,14329.0,361.8268,362.0085,361.7789,361.9798,14329.0
2022-07-29 14:55:00,378.48,378.6,378.38,378.6,17912.0,361.9606,362.0754,361.865,362.0754,17912.0
2022-07-29 15:00:00,378.62,379.05,378.54,379.05,38636.0,362.0945,362.5058,362.018,362.5058,38636.0
2022-07-29 15:05:00,379.04,379.04,378.66,378.7,77950.0,362.4962,362.4962,362.1328,362.171,77950.0
2022-07-29 15:10:00,378.7,378.9,378.58,378.9,53275.0,362.171,362.3623,362.0563,362.3623,53275.0
2022-07-29 15:15:00,378.91,378.93,378.6,378.85,35144.0,362.3719,362.391,362.0754,362.3145,35144.0
2022-07-29 15:20:00,378.83,379.04,378.74,379.04,37954.0,362.2954,362.4962,362.2093,362.4962,37954.0
2022-07-29 15:25:00,379.06,379.34,379.05,379.32,35786.0,362.5153,362.7831,362.5058,362.764,35786.0
2022-07-29 15:30:00,379.34,379.51,379.02,379.51,57184.0,362.7831,362.9457,362.4771,362.9457,57184.0
2022-07-29 15:35:00,379.53,379.57,379.28,379.3,57212.0,362.9648,363.0031,362.7257,362.7449,57212.0
2022-07-29 15:40:00,379.27,379.47,379.1,379.37,50095.0,362.7162,362.9074,362.5536,362.8118,50095.0
2022-07-29 15:45:00,379.35,379.55,379.21,379.41,53351.0,362.7927,362.9839,362.6588,362.8501,53351.0
2022-07-29 15:50:00,379.42,379.66,378.88,378.9,113249.0,362.8596,363.0891,362.3432,362.3623,113249.0
2022-07-29 15:55:00,378.94,378.94,378.54,378.81,385776.0,362.4006,362.4006,362.018,362.2762,385776.0
2022-08-01 09:30:00,376.12,376.55,375.44,376.02,203751.0,359.7037,360.1149,359.0533,359.608,203751.0
2022-08-01 09:35:00,376.0,376.65,375.9,376.53,76496.0,359.5889,360.2105,359.4933,360.0958,76496.0
2022-08-01 09:40:00,376.55,377.45,376.4,377.14,88804.0,360.1149,360.9756,359.9714,360.6791,88804.0
2022-08-01 09:45:00,377.2,377.5,376.98,377.36,29443.0,360.7365,361.0234,360.5261,360.8895,29443.0
2022-08-01 09:50:00,377.29,378.31,377.19,378.16,68724.0,360.8226,361.7981,360.727,361.6546,68724.0
2022-08-01 09:55:00,378.13,378.5,377.95,377.99,30532.0,361.6259,361.9798,361.4538,361.492,30532.0
2022-08-01 10:00:00,377.95,378.74,377.53,378.29,51552.0,361.4538,362.2093,361.0521,361.7789,51552.0
2022-08-01 10:05:00,378.36,379.5,378.35,379.07,68762.0,361.8459,362.9361,361.8363,362.5249,68762.0
2022-08-01 10:10:00,379.02,379.43,378.99,379.15,30479.0,362.4771,362.8692,362.4484,362.6014,30479.0
2022-08-01 10:15:00,379.15,379.22,377.91,377.94,35209.0,362.6014,362.6683,361.4155,361.4442,35209.0
2022-08-01 10:20:00,377.84,378.13,377.5,377.91,36223.0,361.3486,361.6259,361.0234,361.4155,36223.0
2022-08-01 10:25:00,377.88,377.91,376.98,377.21,35525.0,361.3868,361.4155,360.5261,360.7461,35525.0
2022-08-01 10:30:00,377.24,377.83,377.24,377.56,30805.0,360.7748,361.339,360.7748,361.0808,30805.0
2022-08-01 10:35:00,377.47,378.04,377.47,377.91,21267.0,360.9947,361.5399,360.9947,361.4155,21267.0
2022-08-01 10:40:00,378.07,378.85,378.07,378.78,24442.0,361.5685,362.3145,361.5685,362.2476,24442.0
2022-08-01 10:45:00,378.82,379.46,378.74,379.3,30703.0,362.2858,362.8979,362.2093,362.7449,30703.0
2022-08-01 10:50:00,379.29,380.01,379.29,379.86,109756.0,362.7353,363.4239,362.7353,363.2804,109756.0
2022-08-01 10:55:00,379.79,379.81,379.55,379.7,21782.0,363.2135,363.2326,362.9839,363.1274,21782.0
2022-08-01 11:00:00,379.8,380.01,379.31,379.38,23202.0,363.223,363.4239,362.7544,362.8214,23202.0
2022-08-01 11:05:00,379.35,379.37,378.99,379.2,15776.0,362.7927,362.8118,362.4484,362.6492,15776.0
2022-08-01 11:10:00,379.22,379.64,379.11,379.63,31232.0,362.6683,363.07,362.5631,363.0605,31232.0
2022-08-01 11:15:00,379.6,379.6,378.44,378.44,36905.0,363.0318,363.0318,361.9224,361.9224,36905.0
2022-08-01 11:20:00,378.36,379.45,378.36,379.38,34954.0,361.8459,362.8883,361.8459,362.8214,34954.0
2022-08-01 11:25:00,379.36,379.75,379.25,379.59,16442.0,362.8022,363.1752,362.697,363.0222,16442.0
2022-08-01 11:30:00,379.54,379.54,378.83,378.96,24030.0,362.9744,362.9744,362.2954,362.4197,24030.0
2022-08-01 11:35:00,379.11,379.13,378.76,379.02,19888.0,362.5631,362.5823,362.2284,362.4771,19888.0
2022-08-01 11:40:00,379.02,379.44,378.92,379.43,70096.0,362.4771,362.8787,362.3814,362.8692,70096.0
2022-08-01 11:45:00,379.46,379.9,379.33,379.9,32876.0,362.8979,363.3187,362.7735,363.3187,32876.0
2022-08-01 11:50:00,379.84,379.96,379.6,379.6,25538.0,363.2613,363.376,363.0318,363.0318,25538.0
2022-08-01 11:55:00,379.61,379.62,379.35,379.48,36842.0,363.0413,363.0509,362.7927,362.917,36842.0
2022-08-01 12:00:00,379.47,379.49,378.98,379.03,12758.0,362.9074,362.9266,362.4388,362.4866,12758.0
2022-08-01 12:05:00,379.19,379.2,378.85,378.86,21678.0,362.6397,362.6492,362.3145,362.3241,21678.0
2022-08-01 12:10:00,378.81,379.07,378.1,378.37,14993.0,362.2762,362.5249,361.5972,361.8554,14993.0
2022-08-01 12:15:00,378.35,378.61,378.22,378.54,18050.0,361.8363,362.085,361.712,362.018,18050.0
2022-08-01 12:20:00,378.54,378.99,378.53,378.85,10065.0,362.018,362.4484,362.0085,362.3145,10065.0
2022-08-01 12:25:00,378.81,379.01,378.75,378.89,33676.0,362.2762,362.4675,362.2189,362.3528,33676.0
2022-08-01 12:30:00,378.9,378.94,378.56,378.84,35141.0,362.3623,362.4006,362.0372,362.3049,35141.0
2022-08-01 12:35:00,378.89,378.89,378.5,378.7,27180.0,362.3528,362.3528,361.9798,362.171,27180.0
2022-08-01 12:40:00,378.65,378.78,378.36,378.57,28000.0,362.1232,362.2476,361.8459,362.0467,28000.0
2022-08-01 12:45:00,378.73,379.11,378.6,378.74,32084.0,362.1997,362.5631,362.0754,362.2093,32084.0
2022-08-01 12:50:00,378.73,378.74,378.51,378.53,42612.0,362.1997,362.2093,361.9893,362.0085,42612.0
2022-08-01 12:55:00,378.52,378.62,378.18,378.57,22788.0,361.9989,362.0945,361.6737,362.0467,22788.0
2022-08-01 13:00:00,378.6,378.62,377.59,377.75,22971.0,362.0754,362.0945,361.1095,361.2625,22971.0
2022-08-01 13:05:00,377.69,378.34,377.54,378.25,24806.0,361.2051,361.8268,361.0617,361.7407,24806.0
2022-08-01 13:10:00,378.16,378.33,377.87,378.32,10502.0,361.6546,361.8172,361.3773,361.8076,10502.0
2022-08-01 13:15:00,378.33,378.45,377.56,377.56,17806.0,361.8172,361.932,361.0808,361.0808,17806.0
2022-08-01 13:20:00,377.58,377.85,377.27,377.56,22404.0,361.0999,361.3581,360.8035,361.0808,22404.0
2022-08-01 13:25:00,377.59,377.6,377.04,377.05,23828.0,361.1095,361.1191,360.5835,360.5931,23828.0
2022-08-01 13:30:00,377.02,377.28,376.72,376.72,24035.0,360.5644,360.813,360.2775,360.2775,24035.0
2022-08-01 13:35:00,376.74,377.04,376.63,376.94,20383.0,360.2966,360.5835,360.1914,360.4879,20383.0
2022-08-01 13:40:00,376.95,377.01,376.42,376.64,33960.0,360.4974,360.5548,359.9906,360.201,33960.0
2022-08-01 13:45:00,376.5,376.57,376.05,376.53,71708.0,360.0671,360.134,359.6367,360.0958,71708.0
2022-08-01 13:50:00,376.51,376.57,376.17,376.48,31351.0,360.0766,360.134,359.7515,360.0479,31351.0
2022-08-01 13:55:00,376.37,376.97,376.23,376.94,58936.0,359.9427,360.5166,359.8089,360.4879,58936.0
2022-08-01 14:00:00,376.89,376.92,376.22,376.6,29380.0,360.44,360.4687,359.7993,360.1627,29380.0
2022-08-01 14:05:00,376.59,376.91,376.42,376.91,24116.0,360.1531,360.4592,359.9906,360.4592,24116.0
2022-08-01 14:10:00,376.8,377.31,376.57,377.31,20106.0,360.354,360.8417,360.134,360.8417,20106.0
2022-08-01 14:15:00,377.31,377.54,376.82,376.97,38269.0,360.8417,361.0617,360.3731,360.5166,38269.0
2022-08-01 14:20:00,376.98,377.32,376.78,377.32,17711.0,360.5261,360.8513,360.3348,360.8513,17711.0
2022-08-01 14:25:00,377.34,377.34,376.97,377.22,14241.0,360.8704,360.8704,360.5166,360.7556,14241.0
2022-08-01 14:30:00,377.16,377.46,377.13,377.33,25545.0,360.6983,360.9852,360.6696,360.8608,25545.0
2022-08-01 14:35:00,377.39,377.61,377.35,377.47,41475.0,360.9182,361.1286,360.88,360.9947,41475.0
2022-08-01 14:40:00,377.55,377.72,377.0,377.03,53242.0,361.0712,361.2338,360.5452,360.5739,53242.0
2022-08-01 14:45:00,377.02,377.31,376.92,377.03,51649.0,360.5644,360.8417,360.4687,360.5739,51649.0
2022-08-01 14:50:00,376.96,377.56,376.83,377.44,50908.0,360.507,361.0808,360.3827,360.966,50908.0
2022-08-01 14:55:00,377.52,378.43,377.51,378.17,60326.0,361.0425,361.9128,361.033,361.6642,60326.0
2022-08-01 15:00:00,378.21,378.21,377.71,377.84,40432.0,361.7024,361.7024,361.2243,361.3486,40432.0
2022-08-01 15:05:00,377.83,378.37,377.69,378.27,46945.0,361.339,361.8554,361.2051,361.7598,46945.0
2022-08-01 15:10:00,378.28,378.39,377.97,378.39,19966.0,361.7694,361.8746,361.4729,361.8746,19966.0
2022-08-01 15:15:00,378.45,378.59,378.17,378.23,24455.0,361.932,362.0658,361.6642,361.7216,24455.0
2022-08-01 15:20:00,378.17,378.17,377.59,377.61,35923.0,361.6642,361.6642,361.1095,361.1286,35923.0
2022-08-01 15:25:00,377.58,377.65,377.4,377.59,23122.0,361.0999,361.1669,360.9278,361.1095,23122.0
2022-08-01 15:30:00,377.55,377.81,377.43,377.74,20692.0,361.0712,361.3199,360.9565,361.2529,20692.0
2022-08-01 15:35:00,377.72,377.8,377.57,377.72,24972.0,361.2338,361.3103,361.0904,361.2338,24972.0
2022-08-01 15:40:00,377.77,378.16,377.48,377.53,68949.0,361.2816,361.6546,361.0043,361.0521,68949.0
2022-08-01 15:45:00,377.54,378.05,377.4,377.88,51056.0,361.0617,361.5494,360.9278,361.3868,51056.0
2022-08-01 15:50:00,377.92,378.3,377.53,377.56,108722.0,361.4251,361.7885,361.0521,361.0808,108722.0
2022-08-01 15:55:00,377.54,377.84,377.31,377.57,202306.0,361.0617,361.3486,360.8417,361.0904,202306.0
2022-08-02 09:30:00,376.11,376.67,375.77,376.13,138829.0,359.6941,360.2296,359.3689,359.7132,138829.0
2022-08-02 09:35:00,376.14,376.23,375.28,375.87,47799.0,359.7228,359.8089,358.9003,359.4646,47799.0
2022-08-02 09:40:00,376.0,376.1,375.27,375.41,35373.0,359.5889,359.6845,358.8908,359.0246,35373.0
2022-08-02 09:45:00,375.39,376.39,375.36,375.64,26522.0,359.0055,359.9619,358.9768,359.2446,26522.0
2022-08-02 09:50:00,375.8,375.94,374.94,375.0,56237.0,359.3976,359.5315,358.5752,358.6325,56237.0
2022-08-02 09:55:00,374.94,375.93,374.75,375.69,25818.0,358.5752,359.5219,358.3934,359.2924,25818.0
2022-08-02 10:00:00,375.5,375.54,374.96,375.16,24039.0,359.1107,359.149,358.5943,358.7856,24039.0
2022-08-02 10:05:00,375.28,375.68,374.7,374.71,28413.0,358.9003,359.2829,358.3456,358.3552,28413.0
2022-08-02 10:10:00,374.6,375.19,373.95,375.03,129455.0,358.25,358.8142,357.6284,358.6612,129455.0
2022-08-02 10:15:00,374.97,375.52,374.91,375.52,58210.0,358.6038,359.1298,358.5465,359.1298,58210.0
2022-08-02 10:20:00,375.49,375.95,375.12,375.29,38559.0,359.1011,359.5411,358.7473,358.9099,38559.0
2022-08-02 10:25:00,375.26,376.09,375.07,376.09,31410.0,358.8812,359.675,358.6995,359.675,31410.0
2022-08-02 10:30:00,376.14,376.5,375.85,376.07,31731.0,359.7228,360.0671,359.4454,359.6558,31731.0
2022-08-02 10:35:00,376.12,376.39,375.77,376.22,35617.0,359.7037,359.9619,359.3689,359.7993,35617.0
2022-08-02 10:40:00,376.25,377.03,376.08,376.97,39238.0,359.828,360.5739,359.6654,360.5166,39238.0
2022-08-02 10:45:00,377.04,377.19,376.53,377.19,33188.0,360.5835,360.727,360.0958,360.727,33188.0
2022-08-02 10:50:00,377.2,378.17,377.06,378.07,49993.0,360.7365,361.6642,360.6026,361.5685,49993.0
2022-08-02 10:55:00,378.06,378.06,377.2,377.32,40477.0,361.559,361.559,360.7365,360.8513,40477.0
2022-08-02 11:00:00,377.33,377.55,377.1,377.13,23590.0,360.8608,361.0712,360.6409,360.6696,23590.0
2022-08-02 11:05:00,377.19,377.25,376.81,377.02,19232.0,360.727,360.7843,360.3635,360.5644,19232.0
2022-08-02 11:10:00,377.03,377.04,376.71,376.72,25947.0,360.5739,360.5835,360.2679,360.2775,25947.0
2022-08-02 11:15:00,376.7,377.1,376.56,376.91,26798.0,360.2583,360.6409,360.1244,360.4592,26798.0
2022-08-02 11:20:00,376.91,376.95,376.5,376.83,20799.0,360.4592,360.4974,360.0671,360.3827,20799.0
2022-08-02 11:25:00,376.79,377.4,376.79,377.3,38107.0,360.3444,360.9278,360.3444,360.8321,38107.0
2022-08-02 11:30:00,377.31,377.36,376.44,376.83,32477.0,360.8417,360.8895,360.0097,360.3827,32477.0
2022-08-02 11:35:00,376.79,377.51,376.79,377.41,17327.0,360.3444,361.033,360.3444,360.9373,17327.0
2022-08-02 11:40:00,377.41,377.85,377.31,377.75,14709.0,360.9373,361.3581,360.8417,361.2625,14709.0
2022-08-02 11:45:00,377.71,377.8,377.45,377.78,12429.0,361.2243,361.3103,360.9756,361.2912,12429.0
2022-08-02 11:50:00,377.72,377.82,377.56,377.71,23207.0,361.2338,361.3295,361.0808,361.2243,23207.0
2022-08-02 11:55:00,377.7,377.86,377.44,377.51,17736.0,361.2147,361.3677,360.966,361.033,17736.0
2022-08-02 12:00:00,377.57,378.2,377.4,378.12,34803.0,361.0904,361.6929,360.9278,361.6164,34803.0
2022-08-02 12:05:00,378.1,378.15,377.9,377.94,18044.0,361.5972,361.645,361.406,361.4442,18044.0
2022-08-02 12:10:00,377.91,378.4,377.86,378.31,15150.0,361.4155,361.8841,361.3677,361.7981,15150.0
2022-08-02 12:15:00,378.34,378.77,378.32,378.73,29839.0,361.8268,362.238,361.8076,362.1997,29839.0
2022-08-02 12:20:00,378.74,379.2,378.7,379.13,38410.0,362.2093,362.6492,362.171,362.5823,38410.0
2022-08-02 12:25:00,379.16,379.23,378.97,379.18,16309.0,362.611,362.6779,362.4293,362.6301,16309.0
2022-08-02 12:30:00,379.25,379.31,378.95,379.07,14089.0,362.697,362.7544,362.4101,362.5249,14089.0
2022-08-02 12:35:00,379.16,379.45,378.97,379.42,30705.0,362.611,362.8883,362.4293,362.8596,30705.0
2022-08-02 12:40:00,379.41,379.59,379.3,379.59,21921.0,362.8501,363.0222,362.7449,363.0222,21921.0
2022-08-02 12:45:00,379.55,379.55,379.26,379.5,16280.0,362.9839,362.9839,362.7066,362.9361,16280.0
2022-08-02 12:50:00,379.52,379.63,379.28,379.56,12191.0,362.9553,363.0605,362.7257,362.9935,12191.0
2022-08-02 12:55:00,379.56,379.56,379.21,379.32,22319.0,362.9935,362.9935,362.6588,362.764,22319.0
2022-08-02 13:00:00,379.3,379.31,378.82,379.05,20673.0,362.7449,362.7544,362.2858,362.5058,20673.0
2022-08-02 13:05:00,379.05,379.11,378.67,379.06,30256.0,362.5058,362.5631,362.1424,362.5153,30256.0
2022-08-02 13:10:00,379.06,379.11,378.87,378.99,10422.0,362.5153,362.5631,362.3336,362.4484,10422.0
2022-08-02 13:15:00,378.98,379.08,378.91,378.91,10210.0,362.4388,362.5345,362.3719,362.3719,10210.0
2022-08-02 13:20:00,378.88,378.91,378.38,378.38,11773.0,362.3432,362.3719,361.865,361.865,11773.0
2022-08-02 13:25:00,378.37,378.43,377.41,377.58,36526.0,361.8554,361.9128,360.9373,361.0999,36526.0
2022-08-02 13:30:00,377.47,377.47,376.56,376.62,34038.0,360.9947,360.9947,360.1244,360.1818,34038.0
2022-08-02 13:35:00,376.58,376.74,376.19,376.39,32611.0,360.1436,360.2966,359.7706,359.9619,32611.0
2022-08-02 13:40:00,376.39,376.7,376.24,376.59,34218.0,359.9619,360.2583,359.8184,360.1531,34218.0
2022-08-02 13:45:00,376.58,376.76,376.03,376.12,56245.0,360.1436,360.3157,359.6176,359.7037,56245.0
2022-08-02 13:50:00,376.14,376.47,375.84,376.44,40048.0,359.7228,360.0384,359.4359,360.0097,40048.0
2022-08-02 13:55:00,376.43,376.51,376.23,376.43,44687.0,360.0001,360.0766,359.8089,360.0001,44687.0
2022-08-02 14:00:00,376.39,376.59,376.1,376.38,27738.0,359.9619,360.1531,359.6845,359.9523,27738.0
2022-08-02 14:05:00,376.34,377.25,376.3,377.22,41141.0,359.914,360.7843,359.8758,360.7556,41141.0
2022-08-02 14:10:00,377.2,377.25,376.84,376.97,23976.0,360.7365,360.7843,360.3922,360.5166,23976.0
2022-08-02 14:15:00,376.99,377.01,376.55,376.74,43041.0,360.5357,360.5548,360.1149,360.2966,43041.0
2022-08-02 14:20:00,376.72,377.26,376.61,377.04,21732.0,360.2775,360.7939,360.1723,360.5835,21732.0
2022-08-02 14:25:00,377.02,377.3,376.99,377.17,27752.0,360.5644,360.8321,360.5357,360.7078,27752.0
2022-08-02 14:30:00,377.19,377.61,377.1,377.41,20382.0,360.727,361.1286,360.6409,360.9373,20382.0
2022-08-02 14:35:00,377.41,377.42,376.88,377.03,65431.0,360.9373,360.9469,360.4305,360.5739,65431.0
2022-08-02 14:40:00,377.05,377.3,377.05,377.19,18266.0,360.5931,360.8321,360.5931,360.727,18266.0
2022-08-02 14:45:00,377.18,377.18,376.47,377.08,30303.0,360.7174,360.7174,360.0384,360.6218,30303.0
2022-08-02 14:50:00,377.1,377.32,376.43,376.71,24867.0,360.6409,360.8513,360.0001,360.2679,24867.0
2022-08-02 14:55:00,376.68,376.73,376.18,376.43,23011.0,360.2392,360.287,359.761,360.0001,23011.0
2022-08-02 15:00:00,376.42,376.73,376.35,376.58,25133.0,359.9906,360.287,359.9236,360.1436,25133.0
2022-08-02 15:05:00,376.59,376.75,376.29,376.34,28979.0,360.1531,360.3062,359.8662,359.914,28979.0
2022-08-02 15:10:00,376.38,376.47,376.05,376.42,23640.0,359.9523,360.0384,359.6367,359.9906,23640.0
2022-08-02 15:15:00,376.57,376.57,375.5,375.71,38133.0,360.134,360.134,359.1107,359.3115,38133.0
2022-08-02 15:20:00,375.61,375.98,375.46,375.61,31408.0,359.2159,359.5698,359.0725,359.2159,31408.0
2022-08-02 15:25:00,375.6,376.38,375.6,376.3,54735.0,359.2063,359.9523,359.2063,359.8758,54735.0
2022-08-02 15:30:00,376.27,376.41,375.95,376.33,34833.0,359.8471,359.981,359.5411,359.9045,34833.0
2022-08-02 15:35:00,376.33,376.83,376.29,376.35,35029.0,359.9045,360.3827,359.8662,359.9236,35029.0
2022-08-02 15:40:00,376.39,376.43,376.03,376.41,24973.0,359.9619,360.0001,359.6176,359.981,24973.0
2022-08-02 15:45:00,376.47,376.47,375.66,375.78,28835.0,360.0384,360.0384,359.2637,359.3785,28835.0
2022-08-02 15:50:00,375.81,376.03,375.39,375.45,113019.0,359.4072,359.6176,359.0055,359.0629,113019.0
2022-08-02 15:55:00,375.44,375.5,375.01,375.17,145455.0,359.0533,359.1107,358.6421,358.7951,145455.0
2022-08-03 09:30:00,377.22,377.79,376.91,377.26,116643.0,360.7556,361.3008,360.4592,360.7939,116643.0
2022-08-03 09:35:00,377.38,378.47,377.37,378.18,51553.0,360.9087,361.9511,360.8991,361.6737,51553.0
2022-08-03 09:40:00,378.25,378.36,377.62,377.66,34999.0,361.7407,361.8459,361.1382,361.1764,34999.0
2022-08-03 09:45:00,377.73,378.0,377.19,377.98,24725.0,361.2434,361.5016,360.727,361.4825,24725.0
2022-08-03 09:50:00,378.03,378.21,377.74,378.14,25701.0,361.5303,361.7024,361.2529,361.6355,25701.0
2022-08-03 09:55:00,378.16,378.4,378.06,378.3,39463.0,361.6546,361.8841,361.559,361.7885,39463.0
2022-08-03 10:00:00,378.16,378.74,377.6,378.66,53016.0,361.6546,362.2093,361.1191,362.1328,53016.0
2022-08-03 10:05:00,378.72,379.07,378.72,378.75,29965.0,362.1902,362.5249,362.1902,362.2189,29965.0
2022-08-03 10:10:00,378.82,379.16,378.76,378.89,25287.0,362.2858,362.611,362.2284,362.3528,25287.0
2022-08-03 10:15:00,378.93,379.07,377.59,377.71,39154.0,362.391,362.5249,361.1095,361.2243,39154.0
2022-08-03 10:20:00,377.7,377.91,377.62,377.81,27836.0,361.2147,361.4155,361.1382,361.3199,27836.0
2022-08-03 10:25:00,377.87,378.58,377.75,378.44,20874.0,361.3773,362.0563,361.2625,361.9224,20874.0
2022-08-03 10:30:00,378.42,378.65,377.67,377.82,19257.0,361.9033,362.1232,361.186,361.3295,19257.0
2022-08-03 10:35:00,377.82,377.9,377.09,377.63,39555.0,361.3295,361.406,360.6313,361.1477,39555.0
2022-08-03 10:40:00,377.66,377.9,377.19,377.85,56983.0,361.1764,361.406,360.727,361.3581,56983.0
2022-08-03 10:45:00,377.82,378.48,377.76,378.39,27702.0,361.3295,361.9606,361.2721,361.8746,27702.0
2022-08-03 10:50:00,378.42,378.5,378.09,378.1,19334.0,361.9033,361.9798,361.5877,361.5972,19334.0
2022-08-03 10:55:00,378.19,378.47,378.19,378.33,12264.0,361.6833,361.9511,361.6833,361.8172,12264.0
2022-08-03 11:00:00,378.45,378.77,378.22,378.41,44650.0,361.932,362.238,361.712,361.8937,44650.0
2022-08-03 11:05:00,378.43,378.83,378.41,378.82,22564.0,361.9128,362.2954,361.8937,362.2858,22564.0
2022-08-03 11:10:00,378.87,379.36,378.72,379.1,60548.0,362.3336,362.8022,362.1902,362.5536,60548.0
2022-08-03 11:15:00,379.11,379.3,378.71,378.71,18930.0,362.5631,362.7449,362.1806,362.1806,18930.0
2022-08-03 11:20:00,378.72,379.13,378.72,379.05,38545.0,362.1902,362.5823,362.1902,362.5058,38545.0
2022-08-03 11:25:00,379.06,379.42,379.02,379.19,20417.0,362.5153,362.8596,362.4771,362.6397,20417.0
2022-08-03 11:30:00,379.2,379.32,379.02,379.14,13466.0,362.6492,362.764,362.4771,362.5918,13466.0
2022-08-03 11:35:00,379.27,379.66,379.27,379.66,15710.0,362.7162,363.0891,362.7162,363.0891,15710.0
2022-08-03 11:40:00,379.67,379.88,379.62,379.71,20304.0,363.0987,363.2995,363.0509,363.137,20304.0
2022-08-03 11:45:00,379.74,380.0,379.65,379.69,61140.0,363.1657,363.4143,363.0796,363.1178,61140.0
2022-08-03 11:50:00,379.7,379.7,379.32,379.69,24676.0,363.1274,363.1274,362.764,363.1178,24676.0
2022-08-03 11:55:00,379.69,380.09,379.65,379.99,36011.0,363.1178,363.5004,363.0796,363.4047,36011.0
2022-08-03 12:00:00,380.02,380.02,379.76,380.0,16299.0,363.4334,363.4334,363.1848,363.4143,16299.0
2022-08-03 12:05:00,379.98,380.12,379.73,379.75,34458.0,363.3952,363.5291,363.1561,363.1752,34458.0
2022-08-03 12:10:00,379.77,379.87,379.48,379.74,17689.0,363.1943,363.29,362.917,363.1657,17689.0
2022-08-03 12:15:00,379.65,379.68,379.36,379.68,12965.0,363.0796,363.1083,362.8022,363.1083,12965.0
2022-08-03 12:20:00,379.7,380.13,379.7,380.09,15567.0,363.1274,363.5386,363.1274,363.5004,15567.0
2022-08-03 12:25:00,380.03,380.1,379.79,379.84,19367.0,363.443,363.5099,363.2135,363.2613,19367.0
2022-08-03 12:30:00,379.85,380.71,379.81,380.41,42273.0,363.2709,364.0933,363.2326,363.8064,42273.0
2022-08-03 12:35:00,380.44,380.73,380.37,380.48,24770.0,363.8351,364.1124,363.7682,363.8734,24770.0
2022-08-03 12:40:00,380.5,380.79,380.42,380.63,16751.0,363.8925,364.1698,363.816,364.0168,16751.0
2022-08-03 12:45:00,380.61,381.08,380.57,381.08,35863.0,363.9977,364.4472,363.9594,364.4472,35863.0
2022-08-03 12:50:00,381.07,381.15,380.92,380.95,10458.0,364.4376,364.5141,364.2941,364.3228,10458.0
2022-08-03 12:55:00,380.96,381.07,380.85,380.91,12263.0,364.3324,364.4376,364.2272,364.2846,12263.0
2022-08-03 13:00:00,380.91,381.26,380.91,381.26,12801.0,364.2846,364.6193,364.2846,364.6193,12801.0
2022-08-03 13:05:00,381.25,381.3,381.05,381.15,18960.0,364.6097,364.6576,364.4185,364.5141,18960.0
2022-08-03 13:10:00,381.16,381.18,380.9,381.0,16008.0,364.5237,364.5428,364.275,364.3707,16008.0
2022-08-03 13:15:00,380.99,381.04,380.78,380.79,12413.0,364.3611,364.4089,364.1603,364.1698,12413.0
2022-08-03 13:20:00,380.8,380.96,380.56,380.93,18114.0,364.1794,364.3324,363.9499,364.3037,18114.0
2022-08-03 13:25:00,380.91,381.21,380.83,381.12,42562.0,364.2846,364.5715,364.2081,364.4854,42562.0
2022-08-03 13:30:00,381.15,381.27,381.02,381.25,33247.0,364.5141,364.6289,364.3898,364.6097,33247.0
2022-08-03 13:35:00,381.2,381.23,380.84,380.92,15502.0,364.5619,364.5906,364.2176,364.2941,15502.0
2022-08-03 13:40:00,380.89,381.08,380.72,381.03,70762.0,364.2655,364.4472,364.1029,364.3993,70762.0
2022-08-03 13:45:00,381.02,381.13,380.79,381.12,11917.0,364.3898,364.495,364.1698,364.4854,11917.0
2022-08-03 13:50:00,381.12,381.31,381.11,381.3,10079.0,364.4854,364.6671,364.4759,364.6576,10079.0
2022-08-03 13:55:00,381.29,381.29,380.94,381.1,19330.0,364.648,364.648,364.3133,364.4663,19330.0
2022-08-03 14:00:00,381.11,381.25,380.83,381.11,26072.0,364.4759,364.6097,364.2081,364.4759,26072.0
2022-08-03 14:05:00,381.19,381.26,381.04,381.16,23387.0,364.5524,364.6193,364.4089,364.5237,23387.0
2022-08-03 14:10:00,381.21,381.4,381.08,381.3,91579.0,364.5715,364.7532,364.4472,364.6576,91579.0
2022-08-03 14:15:00,381.31,381.54,381.25,381.54,16354.0,364.6671,364.8871,364.6097,364.8871,16354.0
2022-08-03 14:20:00,381.57,381.7,381.5,381.66,20483.0,364.9158,365.0401,364.8488,365.0018,20483.0
2022-08-03 14:25:00,381.65,381.69,381.4,381.47,13343.0,364.9923,365.0305,364.7532,364.8201,13343.0
2022-08-03 14:30:00,381.46,381.64,381.34,381.45,44097.0,364.8106,364.9827,364.6958,364.801,44097.0
2022-08-03 14:35:00,381.44,381.55,381.28,381.28,27552.0,364.7915,364.8967,364.6384,364.6384,27552.0
2022-08-03 14:40:00,381.29,381.41,380.95,381.17,53690.0,364.648,364.7628,364.3228,364.5332,53690.0
2022-08-03 14:45:00,381.17,381.46,381.01,381.41,16642.0,364.5332,364.8106,364.3802,364.7628,16642.0
2022-08-03 14:50:00,381.37,381.53,381.23,381.47,13007.0,364.7245,364.8775,364.5906,364.8201,13007.0
2022-08-03 14:55:00,381.46,381.6,381.33,381.34,15125.0,364.8106,364.9445,364.6863,364.6958,15125.0
2022-08-03 15:00:00,381.31,381.72,381.23,381.67,15034.0,364.6671,365.0592,364.5906,365.0114,15034.0
2022-08-03 15:05:00,381.67,381.8,381.47,381.49,35656.0,365.0114,365.1357,364.8201,364.8393,35656.0
2022-08-03 15:10:00,381.43,381.5,381.18,381.36,42482.0,364.7819,364.8488,364.5428,364.7149,42482.0
2022-08-03 15:15:00,381.3,381.47,381.13,381.41,36217.0,364.6576,364.8201,364.495,364.7628,36217.0
2022-08-03 15:20:00,381.43,381.52,381.31,381.35,49425.0,364.7819,364.868,364.6671,364.7054,49425.0
2022-08-03 15:25:00,381.33,381.39,381.18,381.35,19618.0,364.6863,364.7436,364.5428,364.7054,19618.0
2022-08-03 15:30:00,381.4,381.59,381.29,381.56,20060.0,364.7532,364.9349,364.648,364.9062,20060.0
2022-08-03 15:35:00,381.6,381.75,381.5,381.62,35196.0,364.9445,365.0879,364.8488,364.9636,35196.0
2022-08-03 15:40:00,381.64,382.1,381.55,382.08,45601.0,364.9827,365.4226,364.8967,365.4035,45601.0
2022-08-03 15:45:00,381.97,382.0,381.62,381.69,68343.0,365.2983,365.327,364.9636,365.0305,68343.0
2022-08-03 15:50:00,381.8,382.0,381.64,381.75,86350.0,365.1357,365.327,364.9827,365.0879,86350.0
2022-08-03 15:55:00,381.72,381.72,380.76,380.98,220341.0,365.0592,365.0592,364.1411,364.3515,220341.0
2022-08-04 09:30:00,380.88,381.01,380.36,380.46,135990.0,364.2559,364.3802,363.7586,363.8542,135990.0
2022-08-04 09:35:00,380.37,380.84,380.07,380.13,34411.0,363.7682,364.2176,363.4812,363.5386,34411.0
2022-08-04 09:40:00,380.19,381.34,380.16,381.32,19456.0,363.596,364.6958,363.5673,364.6767,19456.0
2022-08-04 09:45:00,381.35,381.51,380.96,381.19,54293.0,364.7054,364.8584,364.3324,364.5524,54293.0
2022-08-04 09:50:00,381.02,381.28,380.46,381.02,46581.0,364.3898,364.6384,363.8542,364.3898,46581.0
2022-08-04 09:55:00,381.04,381.39,380.88,381.0,44747.0,364.4089,364.7436,364.2559,364.3707,44747.0
2022-08-04 10:00:00,381.01,381.4,380.86,381.38,24688.0,364.3802,364.7532,364.2368,364.7341,24688.0
2022-08-04 10:05:00,381.34,381.53,380.95,381.07,24199.0,364.6958,364.8775,364.3228,364.4376,24199.0
2022-08-04 10:10:00,381.13,381.24,380.67,380.69,23407.0,364.495,364.6002,364.0551,364.0742,23407.0
2022-08-04 10:15:00,380.77,380.97,379.92,380.26,43148.0,364.1507,364.342,363.3378,363.663,43148.0
2022-08-04 10:20:00,380.28,380.58,379.97,380.31,290251.0,363.6821,363.969,363.3856,363.7108,290251.0
2022-08-04 10:25:00,380.29,380.62,380.01,380.16,16125.0,363.6916,364.0072,363.4239,363.5673,16125.0
2022-08-04 10:30:00,380.2,380.31,379.59,379.62,23801.0,363.6056,363.7108,363.0222,363.0509,23801.0
2022-08-04 10:35:00,379.56,379.6,379.19,379.27,15722.0,362.9935,363.0318,362.6397,362.7162,15722.0
2022-08-04 10:40:00,379.41,379.67,379.2,379.49,15789.0,362.8501,363.0987,362.6492,362.9266,15789.0
2022-08-04 10:45:00,379.48,380.33,379.35,380.21,49596.0,362.917,363.7299,362.7927,363.6151,49596.0
2022-08-04 10:50:00,380.2,380.5,380.12,380.39,17361.0,363.6056,363.8925,363.5291,363.7873,17361.0
2022-08-04 10:55:00,380.52,380.8,380.45,380.57,20450.0,363.9116,364.1794,363.8447,363.9594,20450.0
2022-08-04 11:00:00,380.7,380.82,380.33,380.33,13973.0,364.0838,364.1985,363.7299,363.7299,13973.0
2022-08-04 11:05:00,380.37,380.76,380.37,380.4,14161.0,363.7682,364.1411,363.7682,363.7968,14161.0
2022-08-04 11:10:00,380.42,380.58,379.82,379.83,32394.0,363.816,363.969,363.2422,363.2517,32394.0
2022-08-04 11:15:00,379.81,380.26,379.63,380.15,114492.0,363.2326,363.663,363.0605,363.5578,114492.0
2022-08-04 11:20:00,380.28,380.63,380.0,380.0,14086.0,363.6821,364.0168,363.4143,363.4143,14086.0
2022-08-04 11:25:00,379.98,380.24,379.72,379.94,20489.0,363.3952,363.6438,363.1465,363.3569,20489.0
2022-08-04 11:30:00,380.07,380.34,379.96,380.18,11101.0,363.4812,363.7395,363.376,363.5864,11101.0
2022-08-04 11:35:00,380.18,380.27,379.46,379.46,43912.0,363.5864,363.6725,362.8979,362.8979,43912.0
2022-08-04 11:40:00,379.5,380.04,379.45,379.91,22985.0,362.9361,363.4526,362.8883,363.3282,22985.0
2022-08-04 11:45:00,380.02,380.5,379.92,380.44,15078.0,363.4334,363.8925,363.3378,363.8351,15078.0
2022-08-04 11:50:00,380.41,380.91,380.39,380.84,13443.0,363.8064,364.2846,363.7873,364.2176,13443.0
2022-08-04 11:55:00,380.83,380.95,380.71,380.85,14885.0,364.2081,364.3228,364.0933,364.2272,14885.0
2022-08-04 12:00:00,380.85,380.96,380.48,380.6,18775.0,364.2272,364.3324,363.8734,363.9881,18775.0
2022-08-04 12:05:00,380.51,380.73,380.49,380.68,14203.0,363.902,364.1124,363.8829,364.0646,14203.0
2022-08-04 12:10:00,380.76,381.13,380.72,380.87,15824.0,364.1411,364.495,364.1029,364.2463,15824.0
2022-08-04 12:15:00,380.75,380.85,380.57,380.82,11651.0,364.1316,364.2272,363.9594,364.1985,11651.0
2022-08-04 12:20:00,380.78,381.03,380.68,381.03,6929.0,364.1603,364.3993,364.0646,364.3993,6929.0
2022-08-04 12:25:00,380.98,381.16,380.96,381.12,10850.0,364.3515,364.5237,364.3324,364.4854,10850.0
2022-08-04 12:30:00,381.1,381.1,380.77,380.97,11474.0,364.4663,364.4663,364.1507,364.342,11474.0
2022-08-04 12:35:00,381.02,381.03,380.64,380.77,8080.0,364.3898,364.3993,364.0264,364.1507,8080.0
2022-08-04 12:40:00,380.76,380.88,380.35,380.62,20434.0,364.1411,364.2559,363.749,364.0072,20434.0
2022-08-04 12:45:00,380.67,380.67,379.71,379.71,28553.0,364.0551,364.0551,363.137,363.137,28553.0
2022-08-04 12:50:00,379.72,380.03,379.71,379.96,8221.0,363.1465,363.443,363.137,363.376,8221.0
2022-08-04 12:55:00,379.98,380.01,379.77,379.84,6773.0,363.3952,363.4239,363.1943,363.2613,6773.0
2022-08-04 13:00:00,379.82,380.24,379.79,379.97,10251.0,363.2422,363.6438,363.2135,363.3856,10251.0
2022-08-04 13:05:00,379.94,380.29,379.81,380.21,9898.0,363.3569,363.6916,363.2326,363.6151,9898.0
2022-08-04 13:10:00,380.19,380.54,380.18,380.45,5987.0,363.596,363.9307,363.5864,363.8447,5987.0
2022-08-04 13:15:00,380.51,380.7,380.43,380.56,21683.0,363.902,364.0838,363.8255,363.9499,21683.0
2022-08-04 13:20:00,380.5,380.82,380.25,380.7,19255.0,363.8925,364.1985,363.6534,364.0838,19255.0
2022-08-04 13:25:00,380.68,381.0,380.67,380.9,39660.0,364.0646,364.3707,364.0551,364.275,39660.0
2022-08-04 13:30:00,380.83,381.08,380.69,381.07,19318.0,364.2081,364.4472,364.0742,364.4376,19318.0
2022-08-04 13:35:00,381.08,381.16,381.02,381.02,9400.0,364.4472,364.5237,364.3898,364.3898,9400.0
2022-08-04 13:40:00,381.08,381.1,380.69,380.82,17299.0,364.4472,364.4663,364.0742,364.1985,17299.0
2022-08-04 13:45:00,380.86,381.13,380.7,381.13,8894.0,364.2368,364.495,364.0838,364.495,8894.0
2022-08-04 13:50:00,381.06,381.12,380.76,380.87,15657.0,364.428,364.4854,364.1411,364.2463,15657.0
2022-08-04 13:55:00,380.81,380.86,380.51,380.76,101049.0,364.1889,364.2368,363.902,364.1411,101049.0
2022-08-04 14:00:00,380.71,380.84,380.59,380.83,12246.0,364.0933,364.2176,363.9786,364.2081,12246.0
2022-08-04 14:05:00,380.84,380.93,380.58,380.58,7472.0,364.2176,364.3037,363.969,363.969,7472.0
2022-08-04 14:10:00,380.5,380.62,380.22,380.37,6734.0,363.8925,364.0072,363.6247,363.7682,6734.0
2022-08-04 14:15:00,380.37,380.6,380.36,380.6,29075.0,363.7682,363.9881,363.7586,363.9881,29075.0
2022-08-04 14:20:00,380.63,380.65,380.39,380.42,8875.0,364.0168,364.0359,363.7873,363.816,8875.0
2022-08-04 14:25:00,380.5,380.83,380.5,380.77,7951.0,363.8925,364.2081,363.8925,364.1507,7951.0
2022-08-04 14:30:00,380.81,380.93,380.73,380.75,6817.0,364.1889,364.3037,364.1124,364.1316,6817.0
2022-08-04 14:35:00,380.74,380.74,380.38,380.59,18086.0,364.122,364.122,363.7777,363.9786,18086.0
2022-08-04 14:40:00,380.57,380.69,380.24,380.69,20286.0,363.9594,364.0742,363.6438,364.0742,20286.0
2022-08-04 14:45:00,380.65,380.8,380.46,380.69,8060.0,364.0359,364.1794,363.8542,364.0742,8060.0
2022-08-04 14:50:00,380.71,381.04,380.71,380.88,25942.0,364.0933,364.4089,364.0933,364.2559,25942.0
2022-08-04 14:55:00,380.86,380.98,380.69,380.77,9911.0,364.2368,364.3515,364.0742,364.1507,9911.0
2022-08-04 15:00:00,380.76,380.9,380.58,380.88,12147.0,364.1411,364.275,363.969,364.2559,12147.0
2022-08-04 15:05:00,380.86,381.03,380.75,380.94,16850.0,364.2368,364.3993,364.1316,364.3133,16850.0
2022-08-04 15:10:00,380.97,381.39,380.96,381.25,21220.0,364.342,364.7436,364.3324,364.6097,21220.0
2022-08-04 15:15:00,381.31,381.5,381.21,381.4,30899.0,364.6671,364.8488,364.5715,364.7532,30899.0
2022-08-04 15:20:00,381.38,381.38,381.0,381.03,21464.0,364.7341,364.7341,364.3707,364.3993,21464.0
2022-08-04 15:25:00,381.01,381.24,380.88,381.16,11776.0,364.3802,364.6002,364.2559,364.5237,11776.0
2022-08-04 15:30:00,381.13,381.16,380.71,380.75,37476.0,364.495,364.5237,364.0933,364.1316,37476.0
2022-08-04 15:35:00,380.79,381.08,380.7,380.71,44070.0,364.1698,364.4472,364.0838,364.0933,44070.0
2022-08-04 15:40:00,380.7,380.77,380.33,380.33,24200.0,364.0838,364.1507,363.7299,363.7299,24200.0
2022-08-04 15:45:00,380.33,380.51,380.23,380.38,35885.0,363.7299,363.902,363.6343,363.7777,35885.0
2022-08-04 15:50:00,380.41,380.7,380.41,380.58,42684.0,363.8064,364.0838,363.8064,363.969,42684.0
2022-08-04 15:55:00,380.49,380.75,380.27,380.75,113079.0,363.8829,364.1316,363.6725,364.1316,113079.0
2022-08-05 09:30:00,376.65,378.0,376.54,377.83,165282.0,360.2105,361.5016,360.1053,361.339,165282.0
2022-08-05 09:35:00,377.91,378.41,377.74,378.26,40887.0,361.4155,361.8937,361.2529,361.7502,40887.0
2022-08-05 09:40:00,378.2,378.61,377.93,378.2,30051.0,361.6929,362.085,361.4347,361.6929,30051.0
2022-08-05 09:45:00,378.28,378.47,377.82,378.27,27227.0,361.7694,361.9511,361.3295,361.7598,27227.0
2022-08-05 09:50:00,378.3,378.95,378.28,378.69,56488.0,361.7885,362.4101,361.7694,362.1615,56488.0
2022-08-05 09:55:00,378.65,378.81,378.36,378.79,27836.0,362.1232,362.2762,361.8459,362.2571,27836.0
2022-08-05 10:00:00,378.83,379.7,378.6,379.56,43985.0,362.2954,363.1274,362.0754,362.9935,43985.0
2022-08-05 10:05:00,379.59,380.08,379.38,380.04,26774.0,363.0222,363.4908,362.8214,363.4526,26774.0
2022-08-05 10:10:00,380.1,380.55,379.66,380.28,23196.0,363.5099,363.9403,363.0891,363.6821,23196.0
2022-08-05 10:15:00,380.34,380.7,380.17,380.37,25733.0,363.7395,364.0838,363.5769,363.7682,25733.0
2022-08-05 10:20:00,380.49,380.67,380.34,380.46,33873.0,363.8829,364.0551,363.7395,363.8542,33873.0
2022-08-05 10:25:00,380.46,380.49,379.74,380.06,28260.0,363.8542,363.8829,363.1657,363.4717,28260.0
2022-08-05 10:30:00,380.03,380.07,379.5,379.6,10973.0,363.443,363.4812,362.9361,363.0318,10973.0
2022-08-05 10:35:00,379.61,380.16,379.56,380.11,21303.0,363.0413,363.5673,362.9935,363.5195,21303.0
2022-08-05 10:40:00,380.08,380.08,379.7,379.79,9638.0,363.4908,363.4908,363.1274,363.2135,9638.0
2022-08-05 10:45:00,379.92,380.06,379.75,379.85,14579.0,363.3378,363.4717,363.1752,363.2709,14579.0
2022-08-05 10:50:00,379.85,379.86,379.2,379.73,8441.0,363.2709,363.2804,362.6492,363.1561,8441.0
2022-08-05 10:55:00,379.75,379.92,379.64,379.68,14741.0,363.1752,363.3378,363.07,363.1083,14741.0
2022-08-05 11:00:00,379.73,379.73,379.04,379.24,24415.0,363.1561,363.1561,362.4962,362.6875,24415.0
2022-08-05 11:05:00,379.22,379.25,378.69,379.25,23186.0,362.6683,362.697,362.1615,362.697,23186.0
2022-08-05 11:10:00,379.3,379.33,378.62,378.64,11211.0,362.7449,362.7735,362.0945,362.1137,11211.0
2022-08-05 11:15:00,378.7,378.86,378.41,378.55,9924.0,362.171,362.3241,361.8937,362.0276,9924.0
2022-08-05 11:20:00,378.55,378.63,377.79,377.82,21769.0,362.0276,362.1041,361.3008,361.3295,21769.0
2022-08-05 11:25:00,377.79,377.91,377.09,377.13,21086.0,361.3008,361.4155,360.6313,360.6696,21086.0
2022-08-05 11:30:00,377.07,377.9,376.96,377.75,75875.0,360.6122,361.406,360.507,361.2625,75875.0
2022-08-05 11:35:00,377.66,377.93,377.52,377.65,13440.0,361.1764,361.4347,361.0425,361.1669,13440.0
2022-08-05 11:40:00,377.71,377.79,377.42,377.52,15679.0,361.2243,361.3008,360.9469,361.0425,15679.0
2022-08-05 11:45:00,377.5,377.63,377.33,377.44,9046.0,361.0234,361.1477,360.8608,360.966,9046.0
2022-08-05 11:50:00,377.47,378.0,377.38,377.67,14038.0,360.9947,361.5016,360.9087,361.186,14038.0
2022-08-05 11:55:00,377.72,377.81,377.41,377.52,17186.0,361.2338,361.3199,360.9373,361.0425,17186.0
2022-08-05 12:00:00,377.61,378.19,377.49,378.08,14803.0,361.1286,361.6833,361.0139,361.5781,14803.0
2022-08-05 12:05:00,378.08,378.41,377.77,377.93,27557.0,361.5781,361.8937,361.2816,361.4347,27557.0
2022-08-05 12:10:00,377.96,378.26,377.96,378.23,15227.0,361.4633,361.7502,361.4633,361.7216,15227.0
2022-08-05 12:15:00,378.33,378.65,378.32,378.52,15706.0,361.8172,362.1232,361.8076,361.9989,15706.0
2022-08-05 12:20:00,378.45,378.53,378.08,378.11,39385.0,361.932,362.0085,361.5781,361.6068,39385.0
2022-08-05 12:25:00,378.19,378.46,378.12,378.41,8848.0,361.6833,361.9415,361.6164,361.8937,8848.0
2022-08-05 12:30:00,378.44,378.44,377.83,378.07,16416.0,361.9224,361.9224,361.339,361.5685,16416.0
2022-08-05 12:35:00,377.99,378.2,377.86,378.06,5801.0,361.492,361.6929,361.3677,361.559,5801.0
2022-08-05 12:40:00,378.05,378.56,378.04,378.56,10483.0,361.5494,362.0372,361.5399,362.0372,10483.0
2022-08-05 12:45:00,378.49,379.09,378.48,379.09,14983.0,361.9702,362.544,361.9606,362.544,14983.0
2022-08-05 12:50:00,379.07,379.19,378.92,379.15,16036.0,362.5249,362.6397,362.3814,362.6014,16036.0
2022-08-05 12:55:00,379.11,379.25,379.02,379.2,17135.0,362.5631,362.697,362.4771,362.6492,17135.0
2022-08-05 13:00:00,379.24,379.43,378.98,379.43,12576.0,362.6875,362.8692,362.4388,362.8692,12576.0
2022-08-05 13:05:00,379.47,379.64,379.32,379.49,17106.0,362.9074,363.07,362.764,362.9266,17106.0
2022-08-05 13:10:00,379.45,379.84,379.45,379.81,9100.0,362.8883,363.2613,362.8883,363.2326,9100.0
2022-08-05 13:15:00,379.86,379.99,379.55,379.59,20865.0,363.2804,363.4047,362.9839,363.0222,20865.0
2022-08-05 13:20:00,379.5,379.63,379.35,379.61,9826.0,362.9361,363.0605,362.7927,363.0413,9826.0
2022-08-05 13:25:00,379.65,379.83,379.45,379.46,7692.0,363.0796,363.2517,362.8883,362.8979,7692.0
2022-08-05 13:30:00,379.45,379.84,379.44,379.79,6587.0,362.8883,363.2613,362.8787,363.2135,6587.0
2022-08-05 13:35:00,379.88,380.08,379.83,379.95,17156.0,363.2995,363.4908,363.2517,363.3665,17156.0
2022-08-05 13:40:00,379.97,380.06,379.85,379.85,5779.0,363.3856,363.4717,363.2709,363.2709,5779.0
2022-08-05 13:45:00,379.78,379.85,379.5,379.56,15501.0,363.2039,363.2709,362.9361,362.9935,15501.0
2022-08-05 13:50:00,379.6,379.6,379.37,379.4,5083.0,363.0318,363.0318,362.8118,362.8405,5083.0
2022-08-05 13:55:00,379.42,379.46,379.01,379.21,21081.0,362.8596,362.8979,362.4675,362.6588,21081.0
2022-08-05 14:00:00,379.14,379.25,379.0,379.24,7906.0,362.5918,362.697,362.4579,362.6875,7906.0
2022-08-05 14:05:00,379.11,379.28,378.96,378.98,14245.0,362.5631,362.7257,362.4197,362.4388,14245.0
2022-08-05 14:10:00,378.96,379.1,378.78,378.91,14668.0,362.4197,362.5536,362.2476,362.3719,14668.0
2022-08-05 14:15:00,378.86,379.25,378.83,379.24,12251.0,362.3241,362.697,362.2954,362.6875,12251.0
2022-08-05 14:20:00,379.21,379.31,379.09,379.28,5898.0,362.6588,362.7544,362.544,362.7257,5898.0
2022-08-05 14:25:00,379.24,379.25,378.43,378.43,12554.0,362.6875,362.697,361.9128,361.9128,12554.0
2022-08-05 14:30:00,378.34,378.85,378.24,378.85,20820.0,361.8268,362.3145,361.7311,362.3145,20820.0
2022-08-05 14:35:00,378.86,378.88,378.66,378.69,11013.0,362.3241,362.3432,362.1328,362.1615,11013.0
2022-08-05 14:40:00,378.75,378.86,378.49,378.8,14458.0,362.2189,362.3241,361.9702,362.2667,14458.0
2022-08-05 14:45:00,378.8,378.91,378.71,378.76,8548.0,362.2667,362.3719,362.1806,362.2284,8548.0
2022-08-05 14:50:00,378.74,378.94,378.55,378.87,7668.0,362.2093,362.4006,362.0276,362.3336,7668.0
2022-08-05 14:55:00,378.82,378.83,378.32,378.71,17148.0,362.2858,362.2954,361.8076,362.1806,17148.0
2022-08-05 15:00:00,378.77,379.04,378.72,378.89,18610.0,362.238,362.4962,362.1902,362.3528,18610.0
2022-08-05 15:05:00,378.91,378.93,378.6,378.93,22556.0,362.3719,362.391,362.0754,362.391,22556.0
2022-08-05 15:10:00,378.88,379.22,378.88,379.06,16939.0,362.3432,362.6683,362.3432,362.5153,16939.0
2022-08-05 15:15:00,379.14,379.27,378.98,378.99,20423.0,362.5918,362.7162,362.4388,362.4484,20423.0
2022-08-05 15:20:00,379.02,379.12,378.73,379.04,19600.0,362.4771,362.5727,362.1997,362.4962,19600.0
2022-08-05 15:25:00,379.05,379.25,378.9,379.18,15820.0,362.5058,362.697,362.3623,362.6301,15820.0
2022-08-05 15:30:00,379.17,379.4,379.13,379.34,12999.0,362.6205,362.8405,362.5823,362.7831,12999.0
2022-08-05 15:35:00,379.32,379.46,379.21,379.21,23309.0,362.764,362.8979,362.6588,362.6588,23309.0
2022-08-05 15:40:00,379.21,379.51,379.17,379.47,34588.0,362.6588,362.9457,362.6205,362.9074,34588.0
2022-08-05 15:45:00,379.49,380.05,379.49,379.89,57632.0,362.9266,363.4621,362.9266,363.3091,57632.0
2022-08-05 15:50:00,379.93,380.24,379.73,379.97,49710.0,363.3474,363.6438,363.1561,363.3856,49710.0
2022-08-05 15:55:00,379.99,380.3,379.86,380.05,113844.0,363.4047,363.7012,363.2804,363.4621,113844.0
2022-08-08 09:30:00,381.74,382.87,381.47,382.39,133023.0,365.0784,366.159,364.8201,365.7,133023.0
2022-08-08 09:35:00,382.57,382.95,381.96,382.64,44319.0,365.8721,366.2355,365.2888,365.9391,44319.0
2022-08-08 09:40:00,382.75,383.5,382.53,383.21,34318.0,366.0443,366.7615,365.8339,366.4842,34318.0
2022-08-08 09:45:00,383.28,383.41,382.95,383.33,58342.0,366.5511,366.6755,366.2355,366.599,58342.0
2022-08-08 09:50:00,383.35,383.78,383.08,383.65,42357.0,366.6181,367.0293,366.3599,366.905,42357.0
2022-08-08 09:55:00,383.74,383.89,383.42,383.42,29700.0,366.9911,367.1345,366.685,366.685,29700.0
2022-08-08 10:00:00,383.51,383.91,383.41,383.66,52097.0,366.7711,367.1536,366.6755,366.9146,52097.0
2022-08-08 10:05:00,383.65,383.69,383.15,383.52,33268.0,366.905,366.9432,366.4268,366.7807,33268.0
2022-08-08 10:10:00,383.44,383.73,383.08,383.19,24705.0,366.7042,366.9815,366.3599,366.4651,24705.0
2022-08-08 10:15:00,383.22,383.34,383.05,383.11,31744.0,366.4938,366.6085,366.3312,366.3886,31744.0
2022-08-08 10:20:00,383.2,383.4,383.08,383.28,17468.0,366.4746,366.6659,366.3599,366.5511,17468.0
2022-08-08 10:25:00,383.3,383.36,382.65,383.09,38365.0,366.5703,366.6277,365.9486,366.3694,38365.0
2022-08-08 10:30:00,383.02,383.25,382.92,382.96,16794.0,366.3025,366.5225,366.2069,366.2451,16794.0
2022-08-08 10:35:00,382.99,383.45,382.8,383.36,21202.0,366.2738,366.7137,366.0921,366.6277,21202.0
2022-08-08 10:40:00,383.4,383.61,383.19,383.61,32229.0,366.6659,366.8667,366.4651,366.8667,32229.0
2022-08-08 10:45:00,383.62,383.62,382.7,382.78,25733.0,366.8763,366.8763,365.9965,366.073,25733.0
2022-08-08 10:50:00,382.79,383.05,382.75,383.04,30177.0,366.0825,366.3312,366.0443,366.3216,30177.0
2022-08-08 10:55:00,382.97,383.08,382.74,382.89,15239.0,366.2547,366.3599,366.0347,366.1782,15239.0
2022-08-08 11:00:00,382.99,383.41,382.99,383.4,28119.0,366.2738,366.6755,366.2738,366.6659,28119.0
2022-08-08 11:05:00,383.34,383.43,383.04,383.15,23302.0,366.6085,366.6946,366.3216,366.4268,23302.0
2022-08-08 11:10:00,383.04,383.17,382.76,382.79,20961.0,366.3216,366.4459,366.0538,366.0825,20961.0
2022-08-08 11:15:00,382.77,382.77,382.19,382.38,34246.0,366.0634,366.0634,365.5087,365.6904,34246.0
2022-08-08 11:20:00,382.36,382.58,382.28,382.33,17628.0,365.6713,365.8817,365.5948,365.6426,17628.0
2022-08-08 11:25:00,382.29,382.38,382.01,382.13,17948.0,365.6044,365.6904,365.3366,365.4513,17948.0
2022-08-08 11:30:00,382.11,382.33,381.95,382.01,25920.0,365.4322,365.6426,365.2792,365.3366,25920.0
2022-08-08 11:35:00,381.93,382.13,380.97,381.1,33763.0,365.2601,365.4513,364.342,364.4663,33763.0
2022-08-08 11:40:00,381.07,381.2,380.22,380.39,42499.0,364.4376,364.5619,363.6247,363.7873,42499.0
2022-08-08 11:45:00,380.36,380.74,380.32,380.59,17683.0,363.7586,364.122,363.7203,363.9786,17683.0
2022-08-08 11:50:00,380.71,381.37,380.68,381.37,32380.0,364.0933,364.7245,364.0646,364.7245,32380.0
2022-08-08 11:55:00,381.31,381.47,381.27,381.35,13072.0,364.6671,364.8201,364.6289,364.7054,13072.0
2022-08-08 12:00:00,381.4,381.48,381.25,381.29,14539.0,364.7532,364.8297,364.6097,364.648,14539.0
2022-08-08 12:05:00,381.27,381.31,380.35,380.49,39503.0,364.6289,364.6671,363.749,363.8829,39503.0
2022-08-08 12:10:00,380.61,380.7,379.95,380.04,39804.0,363.9977,364.0838,363.3665,363.4526,39804.0
2022-08-08 12:15:00,380.09,380.14,379.17,379.49,31865.0,363.5004,363.5482,362.6205,362.9266,31865.0
2022-08-08 12:20:00,379.41,380.0,379.37,379.87,38207.0,362.8501,363.4143,362.8118,363.29,38207.0
2022-08-08 12:25:00,379.85,380.03,379.36,379.44,14133.0,363.2709,363.443,362.8022,362.8787,14133.0
2022-08-08 12:30:00,379.52,379.72,379.4,379.56,14820.0,362.9553,363.1465,362.8405,362.9935,14820.0
2022-08-08 12:35:00,379.58,379.65,379.11,379.51,24123.0,363.0126,363.0796,362.5631,362.9457,24123.0
2022-08-08 12:40:00,379.49,379.94,379.38,379.9,13239.0,362.9266,363.3569,362.8214,363.3187,13239.0
2022-08-08 12:45:00,379.91,380.11,379.8,380.03,13157.0,363.3282,363.5195,363.223,363.443,13157.0
2022-08-08 12:50:00,380.11,380.32,380.08,380.21,10577.0,363.5195,363.7203,363.4908,363.6151,10577.0
2022-08-08 12:55:00,380.15,380.2,379.79,379.99,19171.0,363.5578,363.6056,363.2135,363.4047,19171.0
2022-08-08 13:00:00,379.96,379.96,379.66,379.8,12335.0,363.376,363.376,363.0891,363.223,12335.0
2022-08-08 13:05:00,379.71,380.25,379.71,380.18,7925.0,363.137,363.6534,363.137,363.5864,7925.0
2022-08-08 13:10:00,380.08,380.48,379.99,380.41,13909.0,363.4908,363.8734,363.4047,363.8064,13909.0
2022-08-08 13:15:00,380.39,380.75,380.39,380.64,16897.0,363.7873,364.1316,363.7873,364.0264,16897.0
2022-08-08 13:20:00,380.62,380.64,379.96,380.39,17040.0,364.0072,364.0264,363.376,363.7873,17040.0
2022-08-08 13:25:00,380.39,380.43,379.8,379.8,13126.0,363.7873,363.8255,363.223,363.223,13126.0
2022-08-08 13:30:00,379.8,380.11,379.75,380.04,18185.0,363.223,363.5195,363.1752,363.4526,18185.0
2022-08-08 13:35:00,379.96,380.03,379.58,379.58,11594.0,363.376,363.443,363.0126,363.0126,11594.0
2022-08-08 13:40:00,379.76,380.13,379.67,380.11,18557.0,363.1848,363.5386,363.0987,363.5195,18557.0
2022-08-08 13:45:00,380.14,380.21,379.97,380.06,9437.0,363.5482,363.6151,363.3856,363.4717,9437.0
2022-08-08 13:50:00,380.05,380.41,379.87,380.4,19454.0,363.4621,363.8064,363.29,363.7968,19454.0
2022-08-08 13:55:00,380.37,380.56,380.37,380.47,13472.0,363.7682,363.9499,363.7682,363.8638,13472.0
2022-08-08 14:00:00,380.47,380.49,379.49,379.49,20975.0,363.8638,363.8829,362.9266,362.9266,20975.0
2022-08-08 14:05:00,379.49,380.0,379.2,379.94,17529.0,362.9266,363.4143,362.6492,363.3569,17529.0
2022-08-08 14:10:00,380.01,380.01,379.53,379.56,14351.0,363.4239,363.4239,362.9648,362.9935,14351.0
2022-08-08 14:15:00,379.55,379.68,379.25,379.55,103019.0,362.9839,363.1083,362.697,362.9839,103019.0
2022-08-08 14:20:00,379.52,379.56,379.34,379.42,15431.0,362.9553,362.9935,362.7831,362.8596,15431.0
2022-08-08 14:25:00,379.4,379.57,379.2,379.49,25724.0,362.8405,363.0031,362.6492,362.9266,25724.0
2022-08-08 14:30:00,379.49,379.63,379.24,379.56,14397.0,362.9266,363.0605,362.6875,362.9935,14397.0
2022-08-08 14:35:00,379.44,379.44,379.06,379.22,13129.0,362.8787,362.8787,362.5153,362.6683,13129.0
2022-08-08 14:40:00,379.24,379.48,379.08,379.14,22265.0,362.6875,362.917,362.5345,362.5918,22265.0
2022-08-08 14:45:00,379.19,379.32,378.91,379.14,36488.0,362.6397,362.764,362.3719,362.5918,36488.0
2022-08-08 14:50:00,379.05,379.11,378.57,378.58,17566.0,362.5058,362.5631,362.0467,362.0563,17566.0
2022-08-08 14:55:00,378.62,379.33,378.62,379.19,17341.0,362.0945,362.7735,362.0945,362.6397,17341.0
2022-08-08 15:00:00,379.13,379.48,379.13,379.39,41299.0,362.5823,362.917,362.5823,362.8309,41299.0
2022-08-08 15:05:00,379.4,379.49,379.16,379.33,23482.0,362.8405,362.9266,362.611,362.7735,23482.0
2022-08-08 15:10:00,379.23,379.45,379.12,379.45,10462.0,362.6779,362.8883,362.5727,362.8883,10462.0
2022-08-08 15:15:00,379.35,379.36,378.81,379.14,17721.0,362.7927,362.8022,362.2762,362.5918,17721.0
2022-08-08 15:20:00,379.21,379.67,379.07,379.45,11725.0,362.6588,363.0987,362.5249,362.8883,11725.0
2022-08-08 15:25:00,379.47,379.72,379.4,379.48,15357.0,362.9074,363.1465,362.8405,362.917,15357.0
2022-08-08 15:30:00,379.43,379.66,379.13,379.58,20491.0,362.8692,363.0891,362.5823,363.0126,20491.0
2022-08-08 15:35:00,379.62,379.84,379.55,379.66,15644.0,363.0509,363.2613,362.9839,363.0891,15644.0
2022-08-08 15:40:00,379.7,379.98,379.7,379.88,14198.0,363.1274,363.3952,363.1274,363.2995,14198.0
2022-08-08 15:45:00,379.95,380.0,379.72,379.76,17003.0,363.3665,363.4143,363.1465,363.1848,17003.0
2022-08-08 15:50:00,379.75,380.0,379.5,379.84,44906.0,363.1752,363.4143,362.9361,363.2613,44906.0
2022-08-08 15:55:00,379.86,379.87,379.5,379.66,55113.0,363.2804,363.29,362.9361,363.0891,55113.0
2022-08-09 09:30:00,379.02,379.41,378.3,378.63,93107.0,362.4771,362.8501,361.7885,362.1041,93107.0
2022-08-09 09:35:00,378.65,379.14,378.47,378.76,32855.0,362.1232,362.5918,361.9511,362.2284,32855.0
2022-08-09 09:40:00,378.78,379.28,378.7,379.12,18284.0,362.2476,362.7257,362.171,362.5727,18284.0
2022-08-09 09:45:00,379.21,379.35,378.67,378.71,16130.0,362.6588,362.7927,362.1424,362.1806,16130.0
2022-08-09 09:50:00,378.72,378.95,377.9,378.08,24074.0,362.1902,362.4101,361.406,361.5781,24074.0
2022-08-09 09:55:00,378.04,378.21,377.76,377.96,43600.0,361.5399,361.7024,361.2721,361.4633,43600.0
2022-08-09 10:00:00,377.9,378.06,377.65,377.97,21499.0,361.406,361.559,361.1669,361.4729,21499.0
2022-08-09 10:05:00,377.85,377.98,377.67,377.67,39909.0,361.3581,361.4825,361.186,361.186,39909.0
2022-08-09 10:10:00,377.63,378.24,377.57,378.06,52949.0,361.1477,361.7311,361.0904,361.559,52949.0
2022-08-09 10:15:00,378.01,378.43,377.98,378.24,27412.0,361.5112,361.9128,361.4825,361.7311,27412.0
2022-08-09 10:20:00,378.27,378.51,377.74,377.78,18598.0,361.7598,361.9893,361.2529,361.2912,18598.0
2022-08-09 10:25:00,377.81,378.36,377.81,378.36,13283.0,361.3199,361.8459,361.3199,361.8459,13283.0
2022-08-09 10:30:00,378.44,378.8,378.22,378.73,10552.0,361.9224,362.2667,361.712,362.1997,10552.0
2022-08-09 10:35:00,378.71,378.72,378.39,378.57,12549.0,362.1806,362.1902,361.8746,362.0467,12549.0
2022-08-09 10:40:00,378.44,378.7,378.33,378.47,11371.0,361.9224,362.171,361.8172,361.9511,11371.0
2022-08-09 10:45:00,378.52,378.65,378.18,378.62,7826.0,361.9989,362.1232,361.6737,362.0945,7826.0
2022-08-09 10:50:00,378.84,378.84,378.34,378.35,16723.0,362.3049,362.3049,361.8268,361.8363,16723.0
2022-08-09 10:55:00,378.33,378.37,378.0,378.14,15324.0,361.8172,361.8554,361.5016,361.6355,15324.0
2022-08-09 11:00:00,378.15,378.15,377.3,377.3,24212.0,361.645,361.645,360.8321,360.8321,24212.0
2022-08-09 11:05:00,377.27,377.8,377.26,377.66,11370.0,360.8035,361.3103,360.7939,361.1764,11370.0
2022-08-09 11:10:00,377.62,378.42,377.61,378.42,27461.0,361.1382,361.9033,361.1286,361.9033,27461.0
2022-08-09 11:15:00,378.38,379.0,378.33,378.73,24908.0,361.865,362.4579,361.8172,362.1997,24908.0
2022-08-09 11:20:00,378.78,378.93,378.68,378.71,40883.0,362.2476,362.391,362.1519,362.1806,40883.0
2022-08-09 11:25:00,378.71,379.02,378.61,378.67,11688.0,362.1806,362.4771,362.085,362.1424,11688.0
2022-08-09 11:30:00,378.69,378.75,378.35,378.39,9362.0,362.1615,362.2189,361.8363,361.8746,9362.0
2022-08-09 11:35:00,378.46,378.62,378.32,378.51,10354.0,361.9415,362.0945,361.8076,361.9893,10354.0
2022-08-09 11:40:00,378.37,378.71,378.35,378.36,12637.0,361.8554,362.1806,361.8363,361.8459,12637.0
2022-08-09 11:45:00,378.39,378.64,378.37,378.46,8023.0,361.8746,362.1137,361.8554,361.9415,8023.0
2022-08-09 11:50:00,378.37,378.58,378.06,378.56,4671.0,361.8554,362.0563,361.559,362.0372,4671.0
2022-08-09 11:55:00,378.48,378.55,378.1,378.14,16461.0,361.9606,362.0276,361.5972,361.6355,16461.0
2022-08-09 12:00:00,378.13,378.25,377.83,378.17,47554.0,361.6259,361.7407,361.339,361.6642,47554.0
2022-08-09 12:05:00,378.22,378.35,378.09,378.11,8035.0,361.712,361.8363,361.5877,361.6068,8035.0
2022-08-09 12:10:00,378.07,378.19,377.89,377.92,10331.0,361.5685,361.6833,361.3964,361.4251,10331.0
2022-08-09 12:15:00,377.88,378.03,377.81,377.82,8005.0,361.3868,361.5303,361.3199,361.3295,8005.0
2022-08-09 12:20:00,377.84,378.0,377.55,377.63,35987.0,361.3486,361.5016,361.0712,361.1477,35987.0
2022-08-09 12:25:00,377.6,377.89,377.38,377.45,15405.0,361.1191,361.3964,360.9087,360.9756,15405.0
2022-08-09 12:30:00,377.41,377.63,377.41,377.53,11538.0,360.9373,361.1477,360.9373,361.0521,11538.0
2022-08-09 12:35:00,377.51,377.75,377.39,377.69,18861.0,361.033,361.2625,360.9182,361.2051,18861.0
2022-08-09 12:40:00,377.68,377.68,377.44,377.62,8269.0,361.1956,361.1956,360.966,361.1382,8269.0
2022-08-09 12:45:00,377.61,377.61,377.34,377.59,18490.0,361.1286,361.1286,360.8704,361.1095,18490.0
2022-08-09 12:50:00,377.56,377.56,377.31,377.53,5374.0,361.0808,361.0808,360.8417,361.0521,5374.0
2022-08-09 12:55:00,377.56,377.7,377.44,377.7,7544.0,361.0808,361.2147,360.966,361.2147,7544.0
2022-08-09 13:00:00,377.78,377.92,377.78,377.88,9842.0,361.2912,361.4251,361.2912,361.3868,9842.0
2022-08-09 13:05:00,377.85,377.98,377.44,377.63,16713.0,361.3581,361.4825,360.966,361.1477,16713.0
2022-08-09 13:10:00,377.6,377.88,377.44,377.81,6415.0,361.1191,361.3868,360.966,361.3199,6415.0
2022-08-09 13:15:00,377.8,378.12,377.75,377.93,18111.0,361.3103,361.6164,361.2625,361.4347,18111.0
2022-08-09 13:20:00,377.96,378.06,377.88,378.0,8123.0,361.4633,361.559,361.3868,361.5016,8123.0
2022-08-09 13:25:00,378.04,378.04,377.84,377.98,4830.0,361.5399,361.5399,361.3486,361.4825,4830.0
2022-08-09 13:30:00,377.96,377.98,377.78,377.78,6931.0,361.4633,361.4825,361.2912,361.2912,6931.0
2022-08-09 13:35:00,377.81,377.83,377.55,377.58,24081.0,361.3199,361.339,361.0712,361.0999,24081.0
2022-08-09 13:40:00,377.54,377.62,377.2,377.46,19775.0,361.0617,361.1382,360.7365,360.9852,19775.0
2022-08-09 13:45:00,377.44,377.67,377.26,377.62,16932.0,360.966,361.186,360.7939,361.1382,16932.0
2022-08-09 13:50:00,377.62,377.76,377.5,377.69,8458.0,361.1382,361.2721,361.0234,361.2051,8458.0
2022-08-09 13:55:00,377.67,378.27,377.66,378.13,13942.0,361.186,361.7598,361.1764,361.6259,13942.0
2022-08-09 14:00:00,378.1,378.31,378.08,378.17,14972.0,361.5972,361.7981,361.5781,361.6642,14972.0
2022-08-09 14:05:00,378.1,378.3,378.09,378.14,16103.0,361.5972,361.7885,361.5877,361.6355,16103.0
2022-08-09 14:10:00,378.13,378.18,378.0,378.05,11618.0,361.6259,361.6737,361.5016,361.5494,11618.0
2022-08-09 14:15:00,378.04,378.04,377.4,377.44,8356.0,361.5399,361.5399,360.9278,360.966,8356.0
2022-08-09 14:20:00,377.39,377.54,377.2,377.22,29113.0,360.9182,361.0617,360.7365,360.7556,29113.0
2022-08-09 14:25:00,377.23,377.35,377.12,377.22,17491.0,360.7652,360.88,360.66,360.7556,17491.0
2022-08-09 14:30:00,377.16,377.38,377.1,377.29,24479.0,360.6983,360.9087,360.6409,360.8226,24479.0
2022-08-09 14:35:00,377.29,377.47,377.21,377.43,14528.0,360.8226,360.9947,360.7461,360.9565,14528.0
2022-08-09 14:40:00,377.46,377.48,377.3,377.38,12925.0,360.9852,361.0043,360.8321,360.9087,12925.0
2022-08-09 14:45:00,377.44,377.76,377.43,377.74,10757.0,360.966,361.2721,360.9565,361.2529,10757.0
2022-08-09 14:50:00,377.71,378.19,377.71,378.06,16686.0,361.2243,361.6833,361.2243,361.559,16686.0
2022-08-09 14:55:00,377.97,378.15,377.82,377.87,11076.0,361.4729,361.645,361.3295,361.3773,11076.0
2022-08-09 15:00:00,377.82,378.03,377.74,377.75,7977.0,361.3295,361.5303,361.2529,361.2625,7977.0
2022-08-09 15:05:00,377.79,377.92,377.62,377.87,21254.0,361.3008,361.4251,361.1382,361.3773,21254.0
2022-08-09 15:10:00,377.83,377.84,377.63,377.68,14126.0,361.339,361.3486,361.1477,361.1956,14126.0
2022-08-09 15:15:00,377.69,378.04,377.67,378.01,19719.0,361.2051,361.5399,361.186,361.5112,19719.0
2022-08-09 15:20:00,377.98,378.4,377.97,378.36,17669.0,361.4825,361.8841,361.4729,361.8459,17669.0
2022-08-09 15:25:00,378.4,378.5,378.23,378.26,56431.0,361.8841,361.9798,361.7216,361.7502,56431.0
2022-08-09 15:30:00,378.3,378.42,378.17,378.23,19828.0,361.7885,361.9033,361.6642,361.7216,19828.0
2022-08-09 15:35:00,378.23,378.3,378.07,378.16,16152.0,361.7216,361.7885,361.5685,361.6546,16152.0
2022-08-09 15:40:00,378.17,378.33,377.77,377.81,23798.0,361.6642,361.8172,361.2816,361.3199,23798.0
2022-08-09 15:45:00,377.8,377.99,377.65,377.93,21192.0,361.3103,361.492,361.1669,361.4347,21192.0
2022-08-09 15:50:00,377.98,378.33,377.89,377.96,34205.0,361.4825,361.8172,361.3964,361.4633,34205.0
2022-08-09 15:55:00,378.0,378.19,377.74,378.16,82911.0,361.5016,361.6833,361.2529,361.6546,82911.0
2022-08-10 09:30:00,384.99,385.03,384.03,384.1,161814.0,368.1865,368.2248,367.2684,367.3354,161814.0
2022-08-10 09:35:00,384.13,384.29,383.6,383.62,52729.0,367.364,367.5171,366.8572,366.8763,52729.0
2022-08-10 09:40:00,383.71,384.59,383.56,384.48,49974.0,366.9624,367.804,366.8189,367.6988,49974.0
2022-08-10 09:45:00,384.55,385.02,384.48,385.0,67393.0,367.7657,368.2152,367.6988,368.1961,67393.0
2022-08-10 09:50:00,385.0,385.06,384.18,384.22,52004.0,368.1961,368.2535,367.4119,367.4501,52004.0
2022-08-10 09:55:00,384.26,384.57,383.93,384.43,35925.0,367.4884,367.7848,367.1728,367.6509,35925.0
2022-08-10 10:00:00,384.48,384.83,384.21,384.63,136528.0,367.6988,368.0335,367.4406,367.8422,136528.0
2022-08-10 10:05:00,384.66,384.8,384.4,384.61,42488.0,367.8709,368.0048,367.6223,367.8231,42488.0
2022-08-10 10:10:00,384.6,384.77,383.89,384.07,39291.0,367.8135,367.9761,367.1345,367.3067,39291.0
2022-08-10 10:15:00,384.04,384.16,383.58,383.61,14902.0,367.278,367.3927,366.838,366.8667,14902.0
2022-08-10 10:20:00,383.58,383.81,383.1,383.69,43833.0,366.838,367.058,366.379,366.9432,43833.0
2022-08-10 10:25:00,383.65,384.02,383.64,384.0,15934.0,366.905,367.2588,366.8954,367.2397,15934.0
2022-08-10 10:30:00,384.01,384.42,383.87,384.38,27011.0,367.2493,367.6414,367.1154,367.6031,27011.0
2022-08-10 10:35:00,384.42,384.57,384.35,384.42,27101.0,367.6414,367.7848,367.5744,367.6414,27101.0
2022-08-10 10:40:00,384.41,384.88,384.41,384.78,18426.0,367.6318,368.0813,367.6318,367.9857,18426.0
2022-08-10 10:45:00,384.79,384.97,384.65,384.7,17205.0,367.9952,368.1674,367.8613,367.9092,17205.0
2022-08-10 10:50:00,384.72,385.0,384.72,384.83,24859.0,367.9283,368.1961,367.9283,368.0335,24859.0
2022-08-10 10:55:00,384.8,385.03,384.8,384.98,16612.0,368.0048,368.2248,368.0048,368.1769,16612.0
2022-08-10 11:00:00,385.0,385.89,385.0,385.89,72041.0,368.1961,369.0472,368.1961,369.0472,72041.0
2022-08-10 11:05:00,385.94,386.12,385.68,385.83,26323.0,369.095,369.2672,368.8464,368.9898,26323.0
2022-08-10 11:10:00,385.83,385.85,385.2,385.41,20231.0,368.9898,369.009,368.3873,368.5882,20231.0
2022-08-10 11:15:00,385.44,385.5,385.11,385.27,18790.0,368.6169,368.6742,368.3013,368.4543,18790.0
2022-08-10 11:20:00,385.32,385.62,385.32,385.62,14786.0,368.5021,368.789,368.5021,368.789,14786.0
2022-08-10 11:25:00,385.54,385.65,385.37,385.45,13657.0,368.7125,368.8177,368.5499,368.6264,13657.0
2022-08-10 11:30:00,385.47,385.75,385.45,385.51,32962.0,368.6456,368.9133,368.6264,368.6838,32962.0
2022-08-10 11:35:00,385.4,385.5,385.13,385.22,26411.0,368.5786,368.6742,368.3204,368.4065,26411.0
2022-08-10 11:40:00,385.22,385.53,385.22,385.46,12915.0,368.4065,368.7029,368.4065,368.636,12915.0
2022-08-10 11:45:00,385.38,385.6,385.29,385.55,7099.0,368.5595,368.7699,368.4734,368.7221,7099.0
2022-08-10 11:50:00,385.58,385.65,385.35,385.65,12918.0,368.7508,368.8177,368.5308,368.8177,12918.0
2022-08-10 11:55:00,385.69,385.76,385.6,385.75,14535.0,368.856,368.9229,368.7699,368.9133,14535.0
2022-08-10 12:00:00,385.74,385.88,385.6,385.7,12224.0,368.9038,369.0377,368.7699,368.8655,12224.0
2022-08-10 12:05:00,385.67,385.67,385.28,385.48,15972.0,368.8368,368.8368,368.4638,368.6551,15972.0
2022-08-10 12:10:00,385.47,385.52,385.38,385.4,14033.0,368.6456,368.6934,368.5595,368.5786,14033.0
2022-08-10 12:15:00,385.35,385.4,384.72,384.72,17899.0,368.5308,368.5786,367.9283,367.9283,17899.0
2022-08-10 12:20:00,384.85,384.87,384.57,384.81,18701.0,368.0526,368.0717,367.7848,368.0144,18701.0
2022-08-10 12:25:00,384.8,385.01,384.64,384.99,22625.0,368.0048,368.2056,367.8518,368.1865,22625.0
2022-08-10 12:30:00,384.99,385.16,384.91,385.11,18545.0,368.1865,368.3491,368.11,368.3013,18545.0
2022-08-10 12:35:00,385.11,385.23,385.05,385.18,19089.0,368.3013,368.416,368.2439,368.3682,19089.0
2022-08-10 12:40:00,385.17,385.23,385.0,385.17,10261.0,368.3587,368.416,368.1961,368.3587,10261.0
2022-08-10 12:45:00,385.17,385.21,384.95,385.05,10329.0,368.3587,368.3969,368.1483,368.2439,10329.0
2022-08-10 12:50:00,385.06,385.22,384.92,385.22,22570.0,368.2535,368.4065,368.1196,368.4065,22570.0
2022-08-10 12:55:00,385.21,385.23,385.04,385.21,14438.0,368.3969,368.416,368.2343,368.3969,14438.0
2022-08-10 13:00:00,385.24,385.24,384.92,385.0,9678.0,368.4256,368.4256,368.1196,368.1961,9678.0
2022-08-10 13:05:00,385.04,385.29,384.95,385.28,11152.0,368.2343,368.4734,368.1483,368.4638,11152.0
2022-08-10 13:10:00,385.28,385.48,385.28,385.45,137625.0,368.4638,368.6551,368.4638,368.6264,137625.0
2022-08-10 13:15:00,385.42,385.6,385.36,385.54,13884.0,368.5977,368.7699,368.5404,368.7125,13884.0
2022-08-10 13:20:00,385.5,385.62,385.33,385.6,21938.0,368.6742,368.789,368.5117,368.7699,21938.0
2022-08-10 13:25:00,385.61,385.62,385.18,385.21,32018.0,368.7794,368.789,368.3682,368.3969,32018.0
2022-08-10 13:30:00,385.21,385.34,384.94,385.18,93303.0,368.3969,368.5212,368.1387,368.3682,93303.0
2022-08-10 13:35:00,385.21,385.41,385.15,385.41,19517.0,368.3969,368.5882,368.3395,368.5882,19517.0
2022-08-10 13:40:00,385.41,385.55,385.32,385.55,15984.0,368.5882,368.7221,368.5021,368.7221,15984.0
2022-08-10 13:45:00,385.56,385.83,385.5,385.83,22695.0,368.7316,368.9898,368.6742,368.9898,22695.0
2022-08-10 13:50:00,385.88,385.92,385.72,385.83,10198.0,369.0377,369.0759,368.8846,368.9898,10198.0
2022-08-10 13:55:00,385.84,385.88,385.44,385.57,58088.0,368.9994,369.0377,368.6169,368.7412,58088.0
2022-08-10 14:00:00,385.59,385.72,385.46,385.72,15911.0,368.7603,368.8846,368.636,368.8846,15911.0
2022-08-10 14:05:00,385.74,385.74,385.46,385.54,13791.0,368.9038,368.9038,368.636,368.7125,13791.0
2022-08-10 14:10:00,385.51,385.61,385.29,385.29,15684.0,368.6838,368.7794,368.4734,368.4734,15684.0
2022-08-10 14:15:00,385.3,385.44,385.27,385.3,7332.0,368.483,368.6169,368.4543,368.483,7332.0
2022-08-10 14:20:00,385.26,385.45,385.25,385.31,23951.0,368.4447,368.6264,368.4352,368.4925,23951.0
2022-08-10 14:25:00,385.33,385.41,385.24,385.3,13279.0,368.5117,368.5882,368.4256,368.483,13279.0
2022-08-10 14:30:00,385.28,385.35,385.05,385.3,19020.0,368.4638,368.5308,368.2439,368.483,19020.0
2022-08-10 14:35:00,385.31,385.47,385.25,385.3,15931.0,368.4925,368.6456,368.4352,368.483,15931.0
2022-08-10 14:40:00,385.32,385.45,385.32,385.37,22282.0,368.5021,368.6264,368.5021,368.5499,22282.0
2022-08-10 14:45:00,385.4,385.42,384.96,384.97,22089.0,368.5786,368.5977,368.1578,368.1674,22089.0
2022-08-10 14:50:00,384.9,385.11,384.87,384.95,12078.0,368.1004,368.3013,368.0717,368.1483,12078.0
2022-08-10 14:55:00,384.92,384.99,384.7,384.72,19990.0,368.1196,368.1865,367.9092,367.9283,19990.0
2022-08-10 15:00:00,384.7,385.01,384.59,385.0,17822.0,367.9092,368.2056,367.804,368.1961,17822.0
2022-08-10 15:05:00,385.02,385.03,384.7,384.79,22066.0,368.2152,368.2248,367.9092,367.9952,22066.0
2022-08-10 15:10:00,384.79,385.1,384.77,385.06,26657.0,367.9952,368.2917,367.9761,368.2535,26657.0
2022-08-10 15:15:00,385.08,385.19,384.91,385.17,17048.0,368.2726,368.3778,368.11,368.3587,17048.0
2022-08-10 15:20:00,385.19,385.44,385.14,385.4,56431.0,368.3778,368.6169,368.33,368.5786,56431.0
2022-08-10 15:25:00,385.41,385.56,385.3,385.51,16516.0,368.5882,368.7316,368.483,368.6838,16516.0
2022-08-10 15:30:00,385.49,385.54,385.34,385.51,19659.0,368.6647,368.7125,368.5212,368.6838,19659.0
2022-08-10 15:35:00,385.51,385.96,385.48,385.91,30584.0,368.6838,369.1142,368.6551,369.0664,30584.0
2022-08-10 15:40:00,385.92,386.23,385.75,386.19,35271.0,369.0759,369.3724,368.9133,369.3341,35271.0
2022-08-10 15:45:00,386.17,386.21,385.87,385.96,20568.0,369.315,369.3533,369.0281,369.1142,20568.0
2022-08-10 15:50:00,385.96,386.16,385.7,386.0,58467.0,369.1142,369.3054,368.8655,369.1524,58467.0
2022-08-10 15:55:00,386.01,386.16,385.74,386.04,179322.0,369.162,369.3054,368.9038,369.1907,179322.0
2022-08-11 09:30:00,388.87,388.99,387.94,388.27,228019.0,371.8972,372.0119,371.0077,371.3233,228019.0
2022-08-11 09:35:00,388.21,388.62,388.19,388.52,56984.0,371.266,371.6581,371.2468,371.5624,56984.0
2022-08-11 09:40:00,388.52,389.02,388.43,388.65,58018.0,371.5624,372.0406,371.4764,371.6868,58018.0
2022-08-11 09:45:00,388.66,389.29,388.46,389.02,64645.0,371.6963,372.2988,371.5051,372.0406,64645.0
2022-08-11 09:50:00,389.05,389.37,388.92,389.2,55388.0,372.0693,372.3753,371.945,372.2128,55388.0
2022-08-11 09:55:00,389.19,389.28,388.93,389.16,38465.0,372.2032,372.2893,371.9545,372.1745,38465.0
2022-08-11 10:00:00,389.24,389.69,389.23,389.6,26511.0,372.251,372.6814,372.2414,372.5953,26511.0
2022-08-11 10:05:00,389.68,389.99,389.61,389.77,39054.0,372.6718,372.9683,372.6049,372.7579,39054.0
2022-08-11 10:10:00,389.79,390.12,389.73,390.0,45908.0,372.777,373.0926,372.7196,372.9778,45908.0
2022-08-11 10:15:00,389.99,390.65,389.98,390.56,51515.0,372.9683,373.5995,372.9587,373.5134,51515.0
2022-08-11 10:20:00,390.57,390.57,389.95,389.95,37211.0,373.523,373.523,372.93,372.93,37211.0
2022-08-11 10:25:00,389.97,390.07,389.73,389.76,24030.0,372.9491,373.0448,372.7196,372.7483,24030.0
2022-08-11 10:30:00,389.75,390.14,389.75,390.06,19517.0,372.7387,373.1117,372.7387,373.0352,19517.0
2022-08-11 10:35:00,390.05,390.46,389.83,389.91,29077.0,373.0257,373.4178,372.8153,372.8918,29077.0
2022-08-11 10:40:00,389.89,389.91,389.31,389.52,27542.0,372.8726,372.8918,372.318,372.5188,27542.0
2022-08-11 10:45:00,389.53,389.54,389.08,389.26,21080.0,372.5284,372.5379,372.098,372.2701,21080.0
2022-08-11 10:50:00,389.29,389.7,389.27,389.66,25860.0,372.2988,372.6909,372.2797,372.6527,25860.0
2022-08-11 10:55:00,389.67,389.67,389.25,389.4,57143.0,372.6622,372.6622,372.2606,372.404,57143.0
2022-08-11 11:00:00,389.42,389.45,388.92,388.95,15184.0,372.4232,372.4518,371.945,371.9737,15184.0
2022-08-11 11:05:00,388.9,389.04,387.89,388.11,47208.0,371.9258,372.0597,370.9599,371.1703,47208.0
2022-08-11 11:10:00,388.06,388.28,387.83,388.12,41388.0,371.1225,371.3329,370.9026,371.1799,41388.0
2022-08-11 11:15:00,388.09,388.46,387.35,387.35,38916.0,371.1512,371.5051,370.4435,370.4435,38916.0
2022-08-11 11:20:00,387.34,388.01,387.34,387.99,34269.0,370.4339,371.0747,370.4339,371.0556,34269.0
2022-08-11 11:25:00,387.92,388.22,387.78,388.13,30062.0,370.9886,371.2755,370.8547,371.1895,30062.0
2022-08-11 11:30:00,388.09,388.33,387.99,387.99,15614.0,371.1512,371.3807,371.0556,371.0556,15614.0
2022-08-11 11:35:00,388.0,388.19,387.71,387.96,16962.0,371.0651,371.2468,370.7878,371.0269,16962.0
2022-08-11 11:40:00,387.98,388.24,387.78,388.09,9356.0,371.046,371.2947,370.8547,371.1512,9356.0
2022-08-11 11:45:00,388.07,388.07,387.5,387.67,15150.0,371.1321,371.1321,370.587,370.7495,15150.0
2022-08-11 11:50:00,387.6,387.72,387.15,387.55,17819.0,370.6826,370.7974,370.2522,370.6348,17819.0
2022-08-11 11:55:00,387.65,387.84,387.47,387.6,13004.0,370.7304,370.9121,370.5583,370.6826,13004.0
2022-08-11 12:00:00,387.62,387.91,387.52,387.64,21840.0,370.7017,370.9791,370.6061,370.7208,21840.0
2022-08-11 12:05:00,387.69,387.71,387.34,387.38,13353.0,370.7687,370.7878,370.4339,370.4722,13353.0
2022-08-11 12:10:00,387.4,387.54,387.18,387.43,12774.0,370.4913,370.6252,370.2809,370.52,12774.0
2022-08-11 12:15:00,387.44,387.84,387.2,387.59,28970.0,370.5296,370.9121,370.3,370.673,28970.0
2022-08-11 12:20:00,387.58,387.62,387.31,387.42,22849.0,370.6635,370.7017,370.4052,370.5104,22849.0
2022-08-11 12:25:00,387.42,387.96,387.38,387.95,13801.0,370.5104,371.0269,370.4722,371.0173,13801.0
2022-08-11 12:30:00,387.98,388.36,387.98,388.32,13612.0,371.046,371.4094,371.046,371.3712,13612.0
2022-08-11 12:35:00,388.3,388.37,388.14,388.14,11100.0,371.352,371.419,371.199,371.199,11100.0
2022-08-11 12:40:00,388.14,388.19,388.01,388.06,13244.0,371.199,371.2468,371.0747,371.1225,13244.0
2022-08-11 12:45:00,388.11,388.13,387.89,388.06,22299.0,371.1703,371.1895,370.9599,371.1225,22299.0
2022-08-11 12:50:00,388.04,388.34,388.01,388.21,7079.0,371.1034,371.3903,371.0747,371.266,7079.0
2022-08-11 12:55:00,388.27,388.39,388.19,388.31,20075.0,371.3233,371.4381,371.2468,371.3616,20075.0
2022-08-11 13:00:00,388.34,388.42,387.93,388.05,21060.0,371.3903,371.4668,370.9982,371.1129,21060.0
2022-08-11 13:05:00,388.07,388.27,387.95,387.97,9503.0,371.1321,371.3233,371.0173,371.0364,9503.0
2022-08-11 13:10:00,388.0,388.39,388.0,388.33,13985.0,371.0651,371.4381,371.0651,371.3807,13985.0
2022-08-11 13:15:00,388.38,388.82,388.25,388.7,21484.0,371.4285,371.8493,371.3042,371.7346,21484.0
2022-08-11 13:20:00,388.7,388.84,388.5,388.59,12764.0,371.7346,371.8685,371.5433,371.6294,12764.0
2022-08-11 13:25:00,388.58,388.64,388.3,388.39,21259.0,371.6198,371.6772,371.352,371.4381,21259.0
2022-08-11 13:30:00,388.35,388.44,388.04,388.04,15317.0,371.3999,371.4859,371.1034,371.1034,15317.0
2022-08-11 13:35:00,388.06,388.31,388.05,388.22,11330.0,371.1225,371.3616,371.1129,371.2755,11330.0
2022-08-11 13:40:00,388.23,388.52,388.14,388.28,67143.0,371.2851,371.5624,371.199,371.3329,67143.0
2022-08-11 13:45:00,388.26,388.26,387.89,387.96,27818.0,371.3138,371.3138,370.9599,371.0269,27818.0
2022-08-11 13:50:00,387.92,388.16,387.71,387.86,20930.0,370.9886,371.2181,370.7878,370.9312,20930.0
2022-08-11 13:55:00,387.86,387.91,387.75,387.87,14148.0,370.9312,370.9791,370.826,370.9408,14148.0
2022-08-11 14:00:00,387.9,387.9,387.23,387.43,30124.0,370.9695,370.9695,370.3287,370.52,30124.0
2022-08-11 14:05:00,387.36,387.4,387.19,387.23,12155.0,370.4531,370.4913,370.2905,370.3287,12155.0
2022-08-11 14:10:00,387.27,387.32,386.89,386.9,21339.0,370.367,370.4148,370.0036,370.0131,21339.0
2022-08-11 14:15:00,386.96,387.42,386.83,387.33,27076.0,370.0705,370.5104,369.9462,370.4244,27076.0
2022-08-11 14:20:00,387.32,387.33,387.0,387.29,24734.0,370.4148,370.4244,370.1088,370.3861,24734.0
2022-08-11 14:25:00,387.24,387.35,387.13,387.22,11235.0,370.3383,370.4435,370.2331,370.3192,11235.0
2022-08-11 14:30:00,387.2,387.27,386.68,386.77,11355.0,370.3,370.367,369.8027,369.8888,11355.0
2022-08-11 14:35:00,386.66,386.98,386.66,386.73,15735.0,369.7836,370.0897,369.7836,369.8506,15735.0
2022-08-11 14:40:00,386.72,386.76,386.43,386.61,45935.0,369.841,369.8793,369.5637,369.7358,45935.0
2022-08-11 14:45:00,386.65,386.67,386.38,386.44,16041.0,369.7741,369.7932,369.5158,369.5732,16041.0
2022-08-11 14:50:00,386.43,386.43,385.71,385.71,34475.0,369.5637,369.5637,368.8751,368.8751,34475.0
2022-08-11 14:55:00,385.74,386.38,385.71,386.23,34474.0,368.9038,369.5158,368.8751,369.3724,34474.0
2022-08-11 15:00:00,386.25,386.32,386.01,386.22,21250.0,369.3915,369.4585,369.162,369.3628,21250.0
2022-08-11 15:05:00,386.19,386.19,385.71,386.02,22786.0,369.3341,369.3341,368.8751,369.1716,22786.0
2022-08-11 15:10:00,386.06,386.14,385.4,385.74,37182.0,369.2098,369.2863,368.5786,368.9038,37182.0
2022-08-11 15:15:00,385.74,386.12,385.63,386.03,27089.0,368.9038,369.2672,368.7986,369.1811,27089.0
2022-08-11 15:20:00,386.03,386.18,385.83,385.84,22433.0,369.1811,369.3246,368.9898,368.9994,22433.0
2022-08-11 15:25:00,385.86,386.15,385.83,386.12,10495.0,369.0185,369.2959,368.9898,369.2672,10495.0
2022-08-11 15:30:00,386.03,386.43,385.87,386.38,22430.0,369.1811,369.5637,369.0281,369.5158,22430.0
2022-08-11 15:35:00,386.35,386.35,385.71,385.75,19890.0,369.4871,369.4871,368.8751,368.9133,19890.0
2022-08-11 15:40:00,385.9,385.99,385.66,385.73,16654.0,369.0568,369.1429,368.8273,368.8942,16654.0
2022-08-11 15:45:00,385.64,385.79,385.46,385.69,23705.0,368.8081,368.9516,368.636,368.856,23705.0
2022-08-11 15:50:00,385.69,386.24,385.43,386.23,62087.0,368.856,369.3819,368.6073,369.3724,62087.0
2022-08-11 15:55:00,386.22,386.25,385.73,386.14,133725.0,369.3628,369.3915,368.8942,369.2863,133725.0
2022-08-12 09:30:00,387.95,388.14,387.68,387.95,187078.0,371.0173,371.199,370.7591,371.0173,187078.0
2022-08-12 09:35:00,387.99,388.2,387.46,388.08,37201.0,371.0556,371.2564,370.5487,371.1416,37201.0
2022-08-12 09:40:00,388.22,388.69,388.2,388.62,30344.0,371.2755,371.725,371.2564,371.6581,30344.0
2022-08-12 09:45:00,388.61,388.67,387.78,387.8,29808.0,371.6485,371.7059,370.8547,370.8739,29808.0
2022-08-12 09:50:00,387.88,388.46,387.84,388.17,32670.0,370.9504,371.5051,370.9121,371.2277,32670.0
2022-08-12 09:55:00,388.18,388.58,388.03,388.5,44675.0,371.2373,371.6198,371.0938,371.5433,44675.0
2022-08-12 10:00:00,388.44,388.5,387.09,387.65,93411.0,371.4859,371.5433,370.1948,370.7304,93411.0
2022-08-12 10:05:00,387.79,388.2,387.3,387.9,25947.0,370.8643,371.2564,370.3957,370.9695,25947.0
2022-08-12 10:10:00,387.92,388.5,387.92,388.1,21370.0,370.9886,371.5433,370.9886,371.1608,21370.0
2022-08-12 10:15:00,388.12,388.71,387.95,388.71,25349.0,371.1799,371.7441,371.0173,371.7441,25349.0
2022-08-12 10:20:00,388.78,388.78,388.34,388.4,25772.0,371.8111,371.8111,371.3903,371.4477,25772.0
2022-08-12 10:25:00,388.38,388.47,388.03,388.4,147751.0,371.4285,371.5146,371.0938,371.4477,147751.0
2022-08-12 10:30:00,388.44,388.62,388.12,388.41,44819.0,371.4859,371.6581,371.1799,371.4572,44819.0
2022-08-12 10:35:00,388.38,388.64,387.87,387.98,35711.0,371.4285,371.6772,370.9408,371.046,35711.0
2022-08-12 10:40:00,388.02,388.13,387.75,387.93,55813.0,371.0843,371.1895,370.826,370.9982,55813.0
2022-08-12 10:45:00,387.93,388.11,387.67,387.87,52286.0,370.9982,371.1703,370.7495,370.9408,52286.0
2022-08-12 10:50:00,387.89,388.28,387.86,388.22,52204.0,370.9599,371.3329,370.9312,371.2755,52204.0
2022-08-12 10:55:00,388.22,388.38,388.06,388.37,13495.0,371.2755,371.4285,371.1225,371.419,13495.0
2022-08-12 11:00:00,388.36,389.09,388.29,388.72,42347.0,371.4094,372.1076,371.3425,371.7537,42347.0
2022-08-12 11:05:00,388.76,388.89,388.49,388.59,67459.0,371.792,371.9163,371.5337,371.6294,67459.0
2022-08-12 11:10:00,388.61,388.94,388.58,388.8,11694.0,371.6485,371.9641,371.6198,371.8302,11694.0
2022-08-12 11:15:00,388.82,389.39,388.67,389.23,49933.0,371.8493,372.3945,371.7059,372.2414,49933.0
2022-08-12 11:20:00,389.24,389.5,389.23,389.34,22963.0,372.251,372.4997,372.2414,372.3466,22963.0
2022-08-12 11:25:00,389.36,389.53,389.27,389.28,19547.0,372.3658,372.5284,372.2797,372.2893,19547.0
2022-08-12 11:30:00,389.29,389.42,389.22,389.37,13106.0,372.2988,372.4232,372.2319,372.3753,13106.0
2022-08-12 11:35:00,389.34,389.63,389.33,389.44,16931.0,372.3466,372.624,372.3371,372.4423,16931.0
2022-08-12 11:40:00,389.44,389.45,389.16,389.25,22792.0,372.4423,372.4518,372.1745,372.2606,22792.0
2022-08-12 11:45:00,389.29,389.48,389.2,389.31,11472.0,372.2988,372.4805,372.2128,372.318,11472.0
2022-08-12 11:50:00,389.31,389.39,389.15,389.38,21242.0,372.318,372.3945,372.1649,372.3849,21242.0
2022-08-12 11:55:00,389.42,389.54,389.23,389.27,23729.0,372.4232,372.5379,372.2414,372.2797,23729.0
2022-08-12 12:00:00,389.28,389.62,389.25,389.58,12775.0,372.2893,372.6144,372.2606,372.5762,12775.0
2022-08-12 12:05:00,389.65,389.76,389.57,389.76,12009.0,372.6431,372.7483,372.5666,372.7483,12009.0
2022-08-12 12:10:00,389.78,389.92,389.67,389.67,19642.0,372.7674,372.9013,372.6622,372.6622,19642.0
2022-08-12 12:15:00,389.7,389.87,389.69,389.84,16985.0,372.6909,372.8535,372.6814,372.8248,16985.0
2022-08-12 12:20:00,389.86,390.02,389.77,389.93,23620.0,372.8439,372.997,372.7579,372.9109,23620.0
2022-08-12 12:25:00,390.0,390.04,389.84,390.04,12526.0,372.9778,373.0161,372.8248,373.0161,12526.0
2022-08-12 12:30:00,390.0,390.02,389.9,389.98,16062.0,372.9778,372.997,372.8822,372.9587,16062.0
2022-08-12 12:35:00,389.98,390.11,389.92,389.97,17388.0,372.9587,373.083,372.9013,372.9491,17388.0
2022-08-12 12:40:00,389.98,389.99,389.84,389.97,11462.0,372.9587,372.9683,372.8248,372.9491,11462.0
2022-08-12 12:45:00,390.01,390.09,390.0,390.03,10331.0,372.9874,373.0639,372.9778,373.0065,10331.0
2022-08-12 12:50:00,390.06,390.11,389.94,389.97,20741.0,373.0352,373.083,372.9205,372.9491,20741.0
2022-08-12 12:55:00,390.02,390.05,389.9,389.96,15300.0,372.997,373.0257,372.8822,372.9396,15300.0
2022-08-12 13:00:00,389.98,390.07,389.86,389.98,12514.0,372.9587,373.0448,372.8439,372.9587,12514.0
2022-08-12 13:05:00,389.98,390.24,389.96,390.2,25522.0,372.9587,373.2074,372.9396,373.1691,25522.0
2022-08-12 13:10:00,390.24,390.29,390.13,390.19,29957.0,373.2074,373.2552,373.1022,373.1595,29957.0
2022-08-12 13:15:00,390.17,390.32,390.16,390.28,41761.0,373.1404,373.2839,373.1309,373.2456,41761.0
2022-08-12 13:20:00,390.28,390.36,390.24,390.31,44677.0,373.2456,373.3221,373.2074,373.2743,44677.0
2022-08-12 13:25:00,390.32,390.41,390.27,390.33,11477.0,373.2839,373.3699,373.2361,373.2934,11477.0
2022-08-12 13:30:00,390.36,390.44,390.24,390.41,12079.0,373.3221,373.3986,373.2074,373.3699,12079.0
2022-08-12 13:35:00,390.4,390.43,390.28,390.31,10605.0,373.3604,373.3891,373.2456,373.2743,10605.0
2022-08-12 13:40:00,390.33,390.45,390.33,390.41,17257.0,373.2934,373.4082,373.2934,373.3699,17257.0
2022-08-12 13:45:00,390.39,390.47,390.38,390.46,17030.0,373.3508,373.4273,373.3413,373.4178,17030.0
2022-08-12 13:50:00,390.47,390.71,390.46,390.62,20652.0,373.4273,373.6568,373.4178,373.5708,20652.0
2022-08-12 13:55:00,390.62,390.65,390.5,390.54,68532.0,373.5708,373.5995,373.456,373.4943,68532.0
2022-08-12 14:00:00,390.56,390.64,390.51,390.55,20590.0,373.5134,373.5899,373.4656,373.5038,20590.0
2022-08-12 14:05:00,390.57,390.58,390.45,390.5,13543.0,373.523,373.5325,373.4082,373.456,13543.0
2022-08-12 14:10:00,390.52,390.64,390.48,390.64,5619.0,373.4751,373.5899,373.4369,373.5899,5619.0
2022-08-12 14:15:00,390.62,390.8,390.6,390.71,14862.0,373.5708,373.7429,373.5516,373.6568,14862.0
2022-08-12 14:20:00,390.7,390.73,390.63,390.7,10379.0,373.6473,373.676,373.5803,373.6473,10379.0
2022-08-12 14:25:00,390.7,390.91,390.63,390.89,26812.0,373.6473,373.8481,373.5803,373.829,26812.0
2022-08-12 14:30:00,390.88,391.44,390.88,391.44,30247.0,373.8194,374.355,373.8194,374.355,30247.0
2022-08-12 14:35:00,391.45,391.46,391.17,391.18,18980.0,374.3646,374.3741,374.0968,374.1063,18980.0
2022-08-12 14:40:00,391.24,391.35,391.19,391.31,14888.0,374.1637,374.2689,374.1159,374.2307,14888.0
2022-08-12 14:45:00,391.31,391.38,391.28,391.33,27908.0,374.2307,374.2976,374.202,374.2498,27908.0
2022-08-12 14:50:00,391.34,391.42,391.2,391.26,26914.0,374.2594,374.3359,374.1255,374.1828,26914.0
2022-08-12 14:55:00,391.23,391.41,391.18,391.38,16296.0,374.1542,374.3263,374.1063,374.2976,16296.0
2022-08-12 15:00:00,391.36,391.54,391.26,391.47,14523.0,374.2785,374.4506,374.1828,374.3837,14523.0
2022-08-12 15:05:00,391.48,391.75,391.47,391.7,31130.0,374.3932,374.6515,374.3837,374.6036,31130.0
2022-08-12 15:10:00,391.72,392.05,391.69,391.92,21682.0,374.6228,374.9384,374.5941,374.814,21682.0
2022-08-12 15:15:00,391.91,392.08,391.85,392.03,17293.0,374.8045,374.9671,374.7471,374.9192,17293.0
2022-08-12 15:20:00,392.02,392.03,391.65,391.75,42835.0,374.9097,374.9192,374.5558,374.6515,42835.0
2022-08-12 15:25:00,391.74,391.98,391.66,391.97,17903.0,374.6419,374.8714,374.5654,374.8619,17903.0
2022-08-12 15:30:00,391.92,392.04,391.74,391.79,21934.0,374.814,374.9288,374.6419,374.6897,21934.0
2022-08-12 15:35:00,391.81,391.94,391.74,391.9,15691.0,374.7088,374.8332,374.6419,374.7949,15691.0
2022-08-12 15:40:00,391.9,392.25,391.87,392.2,69878.0,374.7949,375.1296,374.7662,375.0818,69878.0
2022-08-12 15:45:00,392.2,392.2,391.89,392.18,39875.0,375.0818,375.0818,374.7853,375.0627,39875.0
2022-08-12 15:50:00,392.21,392.37,392.03,392.19,56215.0,375.0914,375.2444,374.9192,375.0723,56215.0
2022-08-12 15:55:00,392.21,392.72,392.12,392.6,196855.0,375.0914,375.5791,375.0053,375.4644,196855.0
2022-08-15 09:30:00,390.49,391.14,390.46,391.08,148710.0,373.4465,374.0681,373.4178,374.0107,148710.0
2022-08-15 09:35:00,391.15,391.38,390.98,391.24,29402.0,374.0776,374.2976,373.9151,374.1637,29402.0
2022-08-15 09:40:00,391.27,391.27,390.86,390.99,17347.0,374.1924,374.1924,373.8003,373.9246,17347.0
2022-08-15 09:45:00,391.06,391.59,391.06,391.35,34533.0,373.9916,374.4984,373.9916,374.2689,34533.0
2022-08-15 09:50:00,391.35,392.36,391.31,392.34,58261.0,374.2689,375.2348,374.2307,375.2157,58261.0
2022-08-15 09:55:00,392.39,392.86,392.22,392.53,34710.0,375.2635,375.713,375.1009,375.3974,34710.0
2022-08-15 10:00:00,392.49,392.49,391.95,392.25,44553.0,375.3592,375.3592,374.8427,375.1296,44553.0
2022-08-15 10:05:00,392.23,392.39,392.0,392.16,24132.0,375.1105,375.2635,374.8905,375.0436,24132.0
2022-08-15 10:10:00,392.24,392.26,391.61,391.63,25106.0,375.1201,375.1392,374.5176,374.5367,25106.0
2022-08-15 10:15:00,391.68,391.73,391.5,391.61,20806.0,374.5845,374.6323,374.4124,374.5176,20806.0
2022-08-15 10:20:00,391.58,391.6,391.25,391.38,17528.0,374.4889,374.508,374.1733,374.2976,17528.0
2022-08-15 10:25:00,391.33,391.72,391.31,391.72,9078.0,374.2498,374.6228,374.2307,374.6228,9078.0
2022-08-15 10:30:00,391.69,392.22,391.61,392.18,36789.0,374.5941,375.1009,374.5176,375.0627,36789.0
2022-08-15 10:35:00,392.16,392.19,391.8,391.9,17321.0,375.0436,375.0723,374.6993,374.7949,17321.0
2022-08-15 10:40:00,391.83,392.21,391.83,391.89,16900.0,374.728,375.0914,374.728,374.7853,16900.0
2022-08-15 10:45:00,391.93,392.05,391.51,391.51,34464.0,374.8236,374.9384,374.4219,374.4219,34464.0
2022-08-15 10:50:00,391.58,391.78,391.46,391.56,61346.0,374.4889,374.6801,374.3741,374.4697,61346.0
2022-08-15 10:55:00,391.58,391.68,391.33,391.46,54888.0,374.4889,374.5845,374.2498,374.3741,54888.0
2022-08-15 11:00:00,391.45,391.68,391.28,391.59,58271.0,374.3646,374.5845,374.202,374.4984,58271.0
2022-08-15 11:05:00,391.59,391.86,391.37,391.48,64905.0,374.4984,374.7567,374.288,374.3932,64905.0
2022-08-15 11:10:00,391.52,391.52,391.13,391.34,110084.0,374.4315,374.4315,374.0585,374.2594,110084.0
2022-08-15 11:15:00,391.3,391.64,391.3,391.6,51916.0,374.2211,374.5463,374.2211,374.508,51916.0
2022-08-15 11:20:00,391.64,391.98,391.5,391.8,16769.0,374.5463,374.8714,374.4124,374.6993,16769.0
2022-08-15 11:25:00,391.81,391.95,391.69,391.95,9805.0,374.7088,374.8427,374.5941,374.8427,9805.0
2022-08-15 11:30:00,391.97,392.16,391.96,392.06,30082.0,374.8619,375.0436,374.8523,374.9479,30082.0
2022-08-15 11:35:00,392.15,392.47,392.11,392.47,7502.0,375.034,375.34,374.9957,375.34,7502.0
2022-08-15 11:40:00,392.47,392.9,392.37,392.84,35478.0,375.34,375.7513,375.2444,375.6939,35478.0
2022-08-15 11:45:00,392.85,393.35,392.85,393.35,32126.0,375.7034,376.1816,375.7034,376.1816,32126.0
2022-08-15 11:50:00,393.4,393.63,393.36,393.51,19359.0,376.2294,376.4494,376.1912,376.3346,19359.0
2022-08-15 11:55:00,393.52,393.68,393.41,393.49,14853.0,376.3442,376.4972,376.239,376.3155,14853.0
2022-08-15 12:00:00,393.5,393.52,393.22,393.5,28859.0,376.3251,376.3442,376.0573,376.3251,28859.0
2022-08-15 12:05:00,393.52,393.52,393.33,393.35,17089.0,376.3442,376.3442,376.1625,376.1816,17089.0
2022-08-15 12:10:00,393.34,393.7,393.33,393.56,9915.0,376.1721,376.5163,376.1625,376.3825,9915.0
2022-08-15 12:15:00,393.56,393.83,393.54,393.59,15310.0,376.3825,376.6407,376.3633,376.4111,15310.0
2022-08-15 12:20:00,393.56,393.66,393.45,393.66,11635.0,376.3825,376.4781,376.2773,376.4781,11635.0
2022-08-15 12:25:00,393.68,393.84,393.6,393.83,21586.0,376.4972,376.6502,376.4207,376.6407,21586.0
2022-08-15 12:30:00,393.84,394.04,393.82,394.04,16317.0,376.6502,376.8415,376.6311,376.8415,16317.0
2022-08-15 12:35:00,394.04,394.1,393.86,393.89,23240.0,376.8415,376.8989,376.6694,376.6981,23240.0
2022-08-15 12:40:00,393.86,394.03,393.81,394.03,9180.0,376.6694,376.8319,376.6215,376.8319,9180.0
2022-08-15 12:45:00,394.01,394.07,393.87,393.93,9461.0,376.8128,376.8702,376.6789,376.7363,9461.0
2022-08-15 12:50:00,393.92,394.22,393.92,394.13,13170.0,376.7267,377.0136,376.7267,376.9276,13170.0
2022-08-15 12:55:00,394.11,394.33,394.08,394.2,12729.0,376.9085,377.1188,376.8798,376.9945,12729.0
2022-08-15 13:00:00,394.24,394.25,393.95,394.04,12116.0,377.0328,377.0423,376.7554,376.8415,12116.0
2022-08-15 13:05:00,394.08,394.44,394.08,394.31,27875.0,376.8798,377.224,376.8798,377.0997,27875.0
2022-08-15 13:10:00,394.31,394.33,394.09,394.09,14383.0,377.0997,377.1188,376.8893,376.8893,14383.0
2022-08-15 13:15:00,394.05,394.13,393.88,393.89,15727.0,376.8511,376.9276,376.6885,376.6981,15727.0
2022-08-15 13:20:00,393.81,394.06,393.73,394.02,11194.0,376.6215,376.8606,376.545,376.8224,11194.0
2022-08-15 13:25:00,394.03,394.16,393.93,394.04,15577.0,376.8319,376.9563,376.7363,376.8415,15577.0
2022-08-15 13:30:00,394.05,394.07,393.85,393.86,12847.0,376.8511,376.8702,376.6598,376.6694,12847.0
2022-08-15 13:35:00,393.9,393.96,393.63,393.63,16985.0,376.7076,376.765,376.4494,376.4494,16985.0
2022-08-15 13:40:00,393.61,393.75,393.6,393.61,11120.0,376.4303,376.5642,376.4207,376.4303,11120.0
2022-08-15 13:45:00,393.65,393.87,393.62,393.83,14091.0,376.4685,376.6789,376.4398,376.6407,14091.0
2022-08-15 13:50:00,393.88,393.97,393.84,393.88,12954.0,376.6885,376.7746,376.6502,376.6885,12954.0
2022-08-15 13:55:00,393.93,394.0,393.91,393.99,8015.0,376.7363,376.8033,376.7172,376.7937,8015.0
2022-08-15 14:00:00,394.0,394.0,393.85,393.89,11816.0,376.8033,376.8033,376.6598,376.6981,11816.0
2022-08-15 14:05:00,393.89,394.0,393.64,393.64,25466.0,376.6981,376.8033,376.459,376.459,25466.0
2022-08-15 14:10:00,393.66,393.76,393.57,393.75,19950.0,376.4781,376.5737,376.392,376.5642,19950.0
2022-08-15 14:15:00,393.73,394.0,393.72,394.0,15309.0,376.545,376.8033,376.5355,376.8033,15309.0
2022-08-15 14:20:00,394.04,394.1,393.85,393.92,46081.0,376.8415,376.8989,376.6598,376.7267,46081.0
2022-08-15 14:25:00,393.91,394.04,393.78,394.03,13474.0,376.7172,376.8415,376.5929,376.8319,13474.0
2022-08-15 14:30:00,394.08,394.27,393.92,394.18,8487.0,376.8798,377.0615,376.7267,376.9754,8487.0
2022-08-15 14:35:00,394.18,394.3,394.15,394.29,22146.0,376.9754,377.0902,376.9467,377.0806,22146.0
2022-08-15 14:40:00,394.31,394.36,394.09,394.18,62251.0,377.0997,377.1475,376.8893,376.9754,62251.0
2022-08-15 14:45:00,394.13,394.34,394.08,394.34,18675.0,376.9276,377.1284,376.8798,377.1284,18675.0
2022-08-15 14:50:00,394.32,394.36,394.19,394.35,25575.0,377.1093,377.1475,376.985,377.138,25575.0
2022-08-15 14:55:00,394.34,394.44,394.29,394.33,32221.0,377.1284,377.224,377.0806,377.1188,32221.0
2022-08-15 15:00:00,394.36,394.45,394.26,394.34,26395.0,377.1475,377.2336,377.0519,377.1284,26395.0
2022-08-15 15:05:00,394.37,394.41,394.1,394.16,39871.0,377.1571,377.1954,376.8989,376.9563,39871.0
2022-08-15 15:10:00,394.15,394.4,394.05,394.31,14284.0,376.9467,377.1858,376.8511,377.0997,14284.0
2022-08-15 15:15:00,394.25,394.48,394.24,394.41,23586.0,377.0423,377.2623,377.0328,377.1954,23586.0
2022-08-15 15:20:00,394.45,394.64,394.45,394.64,31221.0,377.2336,377.4153,377.2336,377.4153,31221.0
2022-08-15 15:25:00,394.61,394.65,394.42,394.58,35160.0,377.3866,377.4249,377.2049,377.3579,35160.0
2022-08-15 15:30:00,394.58,394.6,394.33,394.59,62057.0,377.3579,377.3771,377.1188,377.3675,62057.0
2022-08-15 15:35:00,394.5,394.57,394.42,394.53,47690.0,377.2814,377.3484,377.2049,377.3101,47690.0
2022-08-15 15:40:00,394.51,394.53,394.3,394.33,30169.0,377.291,377.3101,377.0902,377.1188,30169.0
2022-08-15 15:45:00,394.31,394.6,394.31,394.57,24215.0,377.0997,377.3771,377.0997,377.3484,24215.0
2022-08-15 15:50:00,394.6,394.76,394.13,394.17,37466.0,377.3771,377.5301,376.9276,376.9658,37466.0
2022-08-15 15:55:00,394.11,394.34,394.03,394.29,123749.0,376.9085,377.1284,376.8319,377.0806,123749.0
2022-08-16 09:30:00,393.24,394.02,393.18,393.85,156983.0,376.0764,376.8224,376.019,376.6598,156983.0
2022-08-16 09:35:00,393.82,394.18,393.67,393.89,52336.0,376.6311,376.9754,376.4877,376.6981,52336.0
2022-08-16 09:40:00,393.87,394.0,393.62,393.63,60243.0,376.6789,376.8033,376.4398,376.4494,60243.0
2022-08-16 09:45:00,393.67,393.92,393.41,393.41,33066.0,376.4877,376.7267,376.239,376.239,33066.0
2022-08-16 09:50:00,393.33,393.66,393.25,393.58,33362.0,376.1625,376.4781,376.086,376.4016,33362.0
2022-08-16 09:55:00,393.55,394.03,393.55,393.85,171701.0,376.3729,376.8319,376.3729,376.6598,171701.0
2022-08-16 10:00:00,393.82,393.85,392.97,393.45,38631.0,376.6311,376.6598,375.8182,376.2773,38631.0
2022-08-16 10:05:00,393.36,393.64,393.29,393.43,19915.0,376.1912,376.459,376.1242,376.2581,19915.0
2022-08-16 10:10:00,393.47,393.94,393.46,393.72,20497.0,376.2964,376.7459,376.2868,376.5355,20497.0
2022-08-16 10:15:00,393.51,393.61,393.27,393.52,19967.0,376.3346,376.4303,376.1051,376.3442,19967.0
2022-08-16 10:20:00,393.51,393.75,393.46,393.7,10439.0,376.3346,376.5642,376.2868,376.5163,10439.0
2022-08-16 10:25:00,393.55,393.58,393.19,393.27,16259.0,376.3729,376.4016,376.0286,376.1051,16259.0
2022-08-16 10:30:00,393.14,393.15,392.44,392.52,23252.0,375.9808,375.9904,375.3113,375.3878,23252.0
2022-08-16 10:35:00,392.49,392.81,392.47,392.69,19048.0,375.3592,375.6652,375.34,375.5504,19048.0
2022-08-16 10:40:00,392.66,393.2,392.54,393.2,14468.0,375.5217,376.0382,375.407,376.0382,14468.0
2022-08-16 10:45:00,393.18,393.36,393.0,393.29,13173.0,376.019,376.1912,375.8469,376.1242,13173.0
2022-08-16 10:50:00,393.28,393.49,393.22,393.24,22307.0,376.1147,376.3155,376.0573,376.0764,22307.0
2022-08-16 10:55:00,393.36,393.37,392.91,393.04,10397.0,376.1912,376.2007,375.7608,375.8852,10397.0
2022-08-16 11:00:00,392.98,393.31,392.97,393.0,11768.0,375.8278,376.1434,375.8182,375.8469,11768.0
2022-08-16 11:05:00,393.0,393.47,392.99,393.2,11669.0,375.8469,376.2964,375.8373,376.0382,11669.0
2022-08-16 11:10:00,393.31,394.05,393.31,394.05,24065.0,376.1434,376.8511,376.1434,376.8511,24065.0
2022-08-16 11:15:00,394.09,394.49,394.03,394.46,11927.0,376.8893,377.2719,376.8319,377.2432,11927.0
2022-08-16 11:20:00,394.52,394.52,394.2,394.22,20646.0,377.3006,377.3006,376.9945,377.0136,20646.0
2022-08-16 11:25:00,394.2,394.59,394.2,394.54,15420.0,376.9945,377.3675,376.9945,377.3197,15420.0
2022-08-16 11:30:00,394.49,394.98,394.4,394.66,21544.0,377.2719,377.7405,377.1858,377.4344,21544.0
2022-08-16 11:35:00,394.67,394.86,394.61,394.85,100942.0,377.444,377.6257,377.3866,377.6162,100942.0
2022-08-16 11:40:00,394.88,394.89,394.66,394.82,20792.0,377.6448,377.6544,377.4344,377.5875,20792.0
2022-08-16 11:45:00,394.85,395.15,394.73,395.03,31303.0,377.6162,377.9031,377.5014,377.7883,31303.0
2022-08-16 11:50:00,395.04,395.39,395.0,395.38,21233.0,377.7979,378.1326,377.7596,378.123,21233.0
2022-08-16 11:55:00,395.4,395.65,395.27,395.5,20150.0,378.1421,378.3812,378.0178,378.2378,20150.0
2022-08-16 12:00:00,395.44,395.52,395.34,395.34,7888.0,378.1804,378.2569,378.0848,378.0848,7888.0
2022-08-16 12:05:00,395.43,395.45,395.24,395.27,8634.0,378.1708,378.19,377.9891,378.0178,8634.0
2022-08-16 12:10:00,395.34,395.57,395.3,395.53,14809.0,378.0848,378.3047,378.0465,378.2665,14809.0
2022-08-16 12:15:00,395.53,395.79,395.51,395.76,16207.0,378.2665,378.5151,378.2473,378.4864,16207.0
2022-08-16 12:20:00,395.71,395.71,395.43,395.61,18665.0,378.4386,378.4386,378.1708,378.343,18665.0
2022-08-16 12:25:00,395.59,395.59,395.3,395.35,19471.0,378.3239,378.3239,378.0465,378.0943,19471.0
2022-08-16 12:30:00,395.32,395.54,395.31,395.49,8318.0,378.0656,378.276,378.0561,378.2282,8318.0
2022-08-16 12:35:00,395.42,395.53,395.35,395.35,6631.0,378.1613,378.2665,378.0943,378.0943,6631.0
2022-08-16 12:40:00,395.39,395.41,394.99,395.04,19900.0,378.1326,378.1517,377.75,377.7979,19900.0
2022-08-16 12:45:00,395.09,395.17,394.99,395.11,28151.0,377.8457,377.9222,377.75,377.8648,28151.0
2022-08-16 12:50:00,395.14,395.22,394.98,395.1,11597.0,377.8935,377.97,377.7405,377.8552,11597.0
2022-08-16 12:55:00,395.12,395.21,395.06,395.13,14306.0,377.8744,377.9604,377.817,377.8839,14306.0
2022-08-16 13:00:00,395.2,395.25,395.0,395.25,8833.0,377.9509,377.9987,377.7596,377.9987,8833.0
2022-08-16 13:05:00,395.23,395.57,395.18,395.57,8283.0,377.9796,378.3047,377.9317,378.3047,8283.0
2022-08-16 13:10:00,395.55,395.63,395.47,395.51,9816.0,378.2856,378.3621,378.2091,378.2473,9816.0
2022-08-16 13:15:00,395.55,395.65,395.51,395.54,5918.0,378.2856,378.3812,378.2473,378.276,5918.0
2022-08-16 13:20:00,395.54,395.73,395.47,395.73,19819.0,378.276,378.4577,378.2091,378.4577,19819.0
2022-08-16 13:25:00,395.75,395.78,395.56,395.61,8886.0,378.4769,378.5056,378.2952,378.343,8886.0
2022-08-16 13:30:00,395.63,395.72,395.54,395.72,14040.0,378.3621,378.4482,378.276,378.4482,14040.0
2022-08-16 13:35:00,395.71,396.13,395.66,396.08,30643.0,378.4386,378.8403,378.3908,378.7925,30643.0
2022-08-16 13:40:00,396.1,396.1,395.96,395.99,11534.0,378.8116,378.8116,378.6777,378.7064,11534.0
2022-08-16 13:45:00,396.02,396.11,396.01,396.11,8241.0,378.7351,378.8212,378.7255,378.8212,8241.0
2022-08-16 13:50:00,396.1,396.25,396.03,396.18,13073.0,378.8116,378.955,378.7446,378.8881,13073.0
2022-08-16 13:55:00,396.19,396.3,396.07,396.23,34605.0,378.8977,379.0029,378.7829,378.9359,34605.0
2022-08-16 14:00:00,396.23,396.47,396.12,396.29,16137.0,378.9359,379.1654,378.8307,378.9933,16137.0
2022-08-16 14:05:00,396.33,396.69,396.32,396.69,21528.0,379.0316,379.3758,379.022,379.3758,21528.0
2022-08-16 14:10:00,396.69,396.89,396.68,396.74,16495.0,379.3758,379.5671,379.3663,379.4237,16495.0
2022-08-16 14:15:00,396.72,396.88,396.71,396.75,12988.0,379.4045,379.5575,379.395,379.4332,12988.0
2022-08-16 14:20:00,396.76,396.82,396.6,396.65,13491.0,379.4428,379.5002,379.2898,379.3376,13491.0
2022-08-16 14:25:00,396.65,396.69,396.28,396.45,17847.0,379.3376,379.3758,378.9837,379.1463,17847.0
2022-08-16 14:30:00,396.47,396.47,395.9,395.9,32799.0,379.1654,379.1654,378.6203,378.6203,32799.0
2022-08-16 14:35:00,395.9,395.94,394.87,394.98,25641.0,378.6203,378.6586,377.6353,377.7405,25641.0
2022-08-16 14:40:00,394.93,394.97,394.48,394.63,64632.0,377.6927,377.7309,377.2623,377.4058,64632.0
2022-08-16 14:45:00,394.46,394.46,393.61,393.97,29761.0,377.2432,377.2432,376.4303,376.7746,29761.0
2022-08-16 14:50:00,393.97,394.11,393.74,393.96,28705.0,376.7746,376.9085,376.5546,376.765,28705.0
2022-08-16 14:55:00,393.97,394.58,393.93,394.49,46834.0,376.7746,377.3579,376.7363,377.2719,46834.0
2022-08-16 15:00:00,394.45,394.48,393.83,393.98,29563.0,377.2336,377.2623,376.6407,376.7841,29563.0
2022-08-16 15:05:00,393.91,394.47,393.9,394.22,24981.0,376.7172,377.2527,376.7076,377.0136,24981.0
2022-08-16 15:10:00,394.2,394.29,393.99,394.26,27459.0,376.9945,377.0806,376.7937,377.0519,27459.0
2022-08-16 15:15:00,394.25,394.46,394.02,394.46,35059.0,377.0423,377.2432,376.8224,377.2432,35059.0
2022-08-16 15:20:00,394.44,394.69,394.25,394.68,80695.0,377.224,377.4631,377.0423,377.4536,80695.0
2022-08-16 15:25:00,394.68,394.96,394.62,394.84,81844.0,377.4536,377.7214,377.3962,377.6066,81844.0
2022-08-16 15:30:00,394.83,395.16,394.8,395.09,101996.0,377.597,377.9126,377.5683,377.8457,101996.0
2022-08-16 15:35:00,395.11,395.18,394.91,394.97,89767.0,377.8648,377.9317,377.6735,377.7309,89767.0
2022-08-16 15:40:00,394.97,395.19,394.82,395.0,87747.0,377.7309,377.9413,377.5875,377.7596,87747.0
2022-08-16 15:45:00,394.99,395.64,394.97,395.54,90303.0,377.75,378.3717,377.7309,378.276,90303.0
2022-08-16 15:50:00,395.54,395.7,395.21,395.25,99355.0,378.276,378.4291,377.9604,377.9987,99355.0
2022-08-16 15:55:00,395.25,395.27,394.87,395.01,151093.0,377.9987,378.0178,377.6353,377.7692,151093.0
2022-08-17 09:30:00,391.56,392.35,391.53,392.05,132464.0,374.4697,375.2253,374.4411,374.9384,132464.0
2022-08-17 09:35:00,392.05,392.9,392.02,392.23,38701.0,374.9384,375.7513,374.9097,375.1105,38701.0
2022-08-17 09:40:00,392.19,392.2,391.64,391.88,89091.0,375.0723,375.0818,374.5463,374.7758,89091.0
2022-08-17 09:45:00,391.92,392.21,391.7,392.11,58949.0,374.814,375.0914,374.6036,374.9957,58949.0
2022-08-17 09:50:00,392.12,392.46,391.78,392.37,29563.0,375.0053,375.3305,374.6801,375.2444,29563.0
2022-08-17 09:55:00,392.39,392.66,392.25,392.54,16767.0,375.2635,375.5217,375.1296,375.407,16767.0
2022-08-17 10:00:00,392.5,392.51,392.13,392.48,18406.0,375.3687,375.3783,375.0149,375.3496,18406.0
2022-08-17 10:05:00,392.53,393.03,392.34,392.45,29965.0,375.3974,375.8756,375.2157,375.3209,29965.0
2022-08-17 10:10:00,392.36,392.51,391.74,391.82,17959.0,375.2348,375.3783,374.6419,374.7184,17959.0
2022-08-17 10:15:00,391.83,392.13,391.58,391.99,11251.0,374.728,375.0149,374.4889,374.881,11251.0
2022-08-17 10:20:00,392.02,392.35,391.96,392.03,14554.0,374.9097,375.2253,374.8523,374.9192,14554.0
2022-08-17 10:25:00,392.05,392.32,392.04,392.17,10158.0,374.9384,375.1966,374.9288,375.0531,10158.0
2022-08-17 10:30:00,392.17,392.28,391.92,392.07,11437.0,375.0531,375.1583,374.814,374.9575,11437.0
2022-08-17 10:35:00,392.1,392.1,391.32,391.7,25048.0,374.9862,374.9862,374.2402,374.6036,25048.0
2022-08-17 10:40:00,391.69,392.13,391.69,392.06,12906.0,374.5941,375.0149,374.5941,374.9479,12906.0
2022-08-17 10:45:00,392.05,392.35,391.99,392.08,17606.0,374.9384,375.2253,374.881,374.9671,17606.0
2022-08-17 10:50:00,392.01,392.02,391.06,391.17,22435.0,374.9001,374.9097,373.9916,374.0968,22435.0
2022-08-17 10:55:00,391.1,391.38,391.08,391.17,15226.0,374.0298,374.2976,374.0107,374.0968,15226.0
2022-08-17 11:00:00,391.17,391.53,391.17,391.42,19430.0,374.0968,374.4411,374.0968,374.3359,19430.0
2022-08-17 11:05:00,391.45,391.55,391.2,391.35,13873.0,374.3646,374.4602,374.1255,374.2689,13873.0
2022-08-17 11:10:00,391.3,391.64,391.24,391.32,13405.0,374.2211,374.5463,374.1637,374.2402,13405.0
2022-08-17 11:15:00,391.17,391.57,391.01,391.54,10191.0,374.0968,374.4793,373.9438,374.4506,10191.0
2022-08-17 11:20:00,391.55,391.87,391.48,391.8,17971.0,374.4602,374.7662,374.3932,374.6993,17971.0
2022-08-17 11:25:00,391.84,391.84,391.52,391.78,5752.0,374.7375,374.7375,374.4315,374.6801,5752.0
2022-08-17 11:30:00,391.76,392.1,391.45,391.55,14060.0,374.661,374.9862,374.3646,374.4602,14060.0
2022-08-17 11:35:00,391.53,391.56,391.16,391.29,22168.0,374.4411,374.4697,374.0872,374.2115,22168.0
2022-08-17 11:40:00,391.26,391.32,390.55,390.67,36895.0,374.1828,374.2402,373.5038,373.6186,36895.0
2022-08-17 11:45:00,390.68,390.73,390.29,390.49,18486.0,373.6282,373.676,373.2552,373.4465,18486.0
2022-08-17 11:50:00,390.49,390.71,390.4,390.68,20086.0,373.4465,373.6568,373.3604,373.6282,20086.0
2022-08-17 11:55:00,390.68,390.78,390.55,390.58,11030.0,373.6282,373.7238,373.5038,373.5325,11030.0
2022-08-17 12:00:00,390.63,391.04,390.61,390.99,43732.0,373.5803,373.9724,373.5612,373.9246,43732.0
2022-08-17 12:05:00,391.04,391.31,390.97,391.03,11995.0,373.9724,374.2307,373.9055,373.9629,11995.0
2022-08-17 12:10:00,391.01,391.04,390.89,391.0,7727.0,373.9438,373.9724,373.829,373.9342,7727.0
2022-08-17 12:15:00,391.01,391.31,391.01,391.3,9541.0,373.9438,374.2307,373.9438,374.2211,9541.0
2022-08-17 12:20:00,391.22,391.68,391.18,391.68,37170.0,374.1446,374.5845,374.1063,374.5845,37170.0
2022-08-17 12:25:00,391.68,391.83,391.51,391.8,10742.0,374.5845,374.728,374.4219,374.6993,10742.0
2022-08-17 12:30:00,391.82,391.86,391.67,391.84,19601.0,374.7184,374.7567,374.5749,374.7375,19601.0
2022-08-17 12:35:00,391.82,392.38,391.8,392.14,28223.0,374.7184,375.254,374.6993,375.0244,28223.0
2022-08-17 12:40:00,392.09,392.31,392.05,392.2,13718.0,374.9766,375.187,374.9384,375.0818,13718.0
2022-08-17 12:45:00,392.22,392.36,392.1,392.12,16724.0,375.1009,375.2348,374.9862,375.0053,16724.0
2022-08-17 12:50:00,392.12,392.2,391.98,392.05,23519.0,375.0053,375.0818,374.8714,374.9384,23519.0
2022-08-17 12:55:00,392.04,392.19,392.0,392.11,12765.0,374.9288,375.0723,374.8905,374.9957,12765.0
2022-08-17 13:00:00,392.11,392.11,391.69,392.03,16155.0,374.9957,374.9957,374.5941,374.9192,16155.0
2022-08-17 13:05:00,392.14,392.25,391.91,391.91,6904.0,375.0244,375.1296,374.8045,374.8045,6904.0
2022-08-17 13:10:00,391.94,392.25,391.94,392.18,11418.0,374.8332,375.1296,374.8332,375.0627,11418.0
2022-08-17 13:15:00,392.22,392.36,391.91,391.94,13839.0,375.1009,375.2348,374.8045,374.8332,13839.0
2022-08-17 13:20:00,392.05,392.22,392.0,392.0,8614.0,374.9384,375.1009,374.8905,374.8905,8614.0
2022-08-17 13:25:00,392.05,392.51,392.05,392.49,14285.0,374.9384,375.3783,374.9384,375.3592,14285.0
2022-08-17 13:30:00,392.46,392.66,392.12,392.18,21175.0,375.3305,375.5217,375.0053,375.0627,21175.0
2022-08-17 13:35:00,392.37,392.37,392.16,392.32,3930.0,375.2444,375.2444,375.0436,375.1966,3930.0
2022-08-17 13:40:00,392.32,392.52,392.29,392.36,13082.0,375.1966,375.3878,375.1679,375.2348,13082.0
2022-08-17 13:45:00,392.32,392.39,392.23,392.36,12766.0,375.1966,375.2635,375.1105,375.2348,12766.0
2022-08-17 13:50:00,392.38,392.58,392.35,392.38,10950.0,375.254,375.4452,375.2253,375.254,10950.0
2022-08-17 13:55:00,392.34,392.41,392.16,392.29,15903.0,375.2157,375.2826,375.0436,375.1679,15903.0
2022-08-17 14:00:00,392.25,393.9,392.0,393.11,75155.0,375.1296,376.7076,374.8905,375.9521,75155.0
2022-08-17 14:05:00,393.08,393.8,392.53,393.59,61344.0,375.9234,376.612,375.3974,376.4111,61344.0
2022-08-17 14:10:00,393.59,394.22,393.22,394.22,49210.0,376.4111,377.0136,376.0573,377.0136,49210.0
2022-08-17 14:15:00,394.25,394.53,393.55,393.85,45166.0,377.0423,377.3101,376.3729,376.6598,45166.0
2022-08-17 14:20:00,393.8,393.9,393.08,393.46,24633.0,376.612,376.7076,375.9234,376.2868,24633.0
2022-08-17 14:25:00,393.5,394.09,393.3,394.0,18182.0,376.3251,376.8893,376.1338,376.8033,18182.0
2022-08-17 14:30:00,394.1,394.41,393.82,394.31,13782.0,376.8989,377.1954,376.6311,377.0997,13782.0
2022-08-17 14:35:00,394.29,394.85,394.29,394.82,39222.0,377.0806,377.6162,377.0806,377.5875,39222.0
2022-08-17 14:40:00,394.8,394.82,393.78,393.79,49343.0,377.5683,377.5875,376.5929,376.6024,49343.0
2022-08-17 14:45:00,393.79,393.98,393.54,393.79,29440.0,376.6024,376.7841,376.3633,376.6024,29440.0
2022-08-17 14:50:00,393.77,393.89,393.41,393.5,8713.0,376.5833,376.6981,376.239,376.3251,8713.0
2022-08-17 14:55:00,393.5,393.79,393.23,393.27,34427.0,376.3251,376.6024,376.0669,376.1051,34427.0
2022-08-17 15:00:00,393.27,393.71,393.19,393.71,13681.0,376.1051,376.5259,376.0286,376.5259,13681.0
2022-08-17 15:05:00,393.77,393.96,393.23,393.28,39953.0,376.5833,376.765,376.0669,376.1147,39953.0
2022-08-17 15:10:00,393.33,393.36,391.99,392.42,37061.0,376.1625,376.1912,374.881,375.2922,37061.0
2022-08-17 15:15:00,392.5,392.5,392.16,392.32,34490.0,375.3687,375.3687,375.0436,375.1966,34490.0
2022-08-17 15:20:00,392.2,392.68,391.99,392.65,33693.0,375.0818,375.5409,374.881,375.5122,33693.0
2022-08-17 15:25:00,392.61,392.9,392.29,392.71,40341.0,375.4739,375.7513,375.1679,375.5696,40341.0
2022-08-17 15:30:00,392.66,392.66,392.28,392.51,23505.0,375.5217,375.5217,375.1583,375.3783,23505.0
2022-08-17 15:35:00,392.43,392.78,392.37,392.54,13825.0,375.3018,375.6365,375.2444,375.407,13825.0
2022-08-17 15:40:00,392.59,392.82,392.51,392.69,14346.0,375.4548,375.6748,375.3783,375.5504,14346.0
2022-08-17 15:45:00,392.69,392.69,392.11,392.15,89587.0,375.5504,375.5504,374.9957,375.034,89587.0
2022-08-17 15:50:00,392.13,392.44,391.8,392.41,56920.0,375.0149,375.3113,374.6993,375.2826,56920.0
2022-08-17 15:55:00,392.38,392.45,392.08,392.29,161827.0,375.254,375.3209,374.9671,375.1679,161827.0
2022-08-18 09:30:00,392.42,392.58,391.75,391.85,83244.0,375.2922,375.4452,374.6515,374.7471,83244.0
2022-08-18 09:35:00,391.79,392.31,391.64,392.19,43276.0,374.6897,375.187,374.5463,375.0723,43276.0
2022-08-18 09:40:00,392.12,392.33,391.87,392.33,10954.0,375.0053,375.2061,374.7662,375.2061,10954.0
2022-08-18 09:45:00,392.5,392.52,391.55,391.55,22330.0,375.3687,375.3878,374.4602,374.4602,22330.0
2022-08-18 09:50:00,391.55,392.01,391.5,391.76,23232.0,374.4602,374.9001,374.4124,374.661,23232.0
2022-08-18 09:55:00,391.74,391.96,391.55,391.62,11676.0,374.6419,374.8523,374.4602,374.5271,11676.0
2022-08-18 10:00:00,391.59,391.61,391.17,391.59,39981.0,374.4984,374.5176,374.0968,374.4984,39981.0
2022-08-18 10:05:00,391.54,391.75,391.33,391.72,16935.0,374.4506,374.6515,374.2498,374.6228,16935.0
2022-08-18 10:10:00,391.71,391.77,391.39,391.71,15710.0,374.6132,374.6706,374.3072,374.6132,15710.0
2022-08-18 10:15:00,391.68,391.93,391.55,391.9,13623.0,374.5845,374.8236,374.4602,374.7949,13623.0
2022-08-18 10:20:00,391.89,392.2,391.86,392.05,14617.0,374.7853,375.0818,374.7567,374.9384,14617.0
2022-08-18 10:25:00,392.06,392.21,391.74,391.79,11836.0,374.9479,375.0914,374.6419,374.6897,11836.0
2022-08-18 10:30:00,391.84,391.98,391.45,391.84,10034.0,374.7375,374.8714,374.3646,374.7375,10034.0
2022-08-18 10:35:00,391.78,392.07,391.7,392.07,20217.0,374.6801,374.9575,374.6036,374.9575,20217.0
2022-08-18 10:40:00,391.99,392.51,391.99,392.32,22562.0,374.881,375.3783,374.881,375.1966,22562.0
2022-08-18 10:45:00,392.35,392.81,392.25,392.78,19964.0,375.2253,375.6652,375.1296,375.6365,19964.0
2022-08-18 10:50:00,392.83,392.86,392.39,392.45,40564.0,375.6843,375.713,375.2635,375.3209,40564.0
2022-08-18 10:55:00,392.5,392.52,392.1,392.31,14262.0,375.3687,375.3878,374.9862,375.187,14262.0
2022-08-18 11:00:00,392.32,392.6,391.98,392.11,15857.0,375.1966,375.4644,374.8714,374.9957,15857.0
2022-08-18 11:05:00,392.12,392.15,391.79,392.04,17828.0,375.0053,375.034,374.6897,374.9288,17828.0
2022-08-18 11:10:00,392.2,392.52,392.14,392.49,11447.0,375.0818,375.3878,375.0244,375.3592,11447.0
2022-08-18 11:15:00,392.49,392.83,392.41,392.42,14596.0,375.3592,375.6843,375.2826,375.2922,14596.0
2022-08-18 11:20:00,392.48,393.01,392.43,393.01,21457.0,375.3496,375.8565,375.3018,375.8565,21457.0
2022-08-18 11:25:00,393.04,393.13,392.77,392.98,9376.0,375.8852,375.9712,375.6269,375.8278,9376.0
2022-08-18 11:30:00,393.03,393.37,392.9,393.2,15013.0,375.8756,376.2007,375.7513,376.0382,15013.0
2022-08-18 11:35:00,393.18,393.41,393.05,393.29,6971.0,376.019,376.239,375.8947,376.1242,6971.0
2022-08-18 11:40:00,393.33,393.48,393.17,393.29,8774.0,376.1625,376.3059,376.0095,376.1242,8774.0
2022-08-18 11:45:00,393.36,393.52,393.18,393.45,48283.0,376.1912,376.3442,376.019,376.2773,48283.0
2022-08-18 11:50:00,393.48,393.59,393.28,393.35,14309.0,376.3059,376.4111,376.1147,376.1816,14309.0
2022-08-18 11:55:00,393.45,393.55,393.13,393.15,9781.0,376.2773,376.3729,375.9712,375.9904,9781.0
2022-08-18 12:00:00,393.19,393.35,393.0,393.34,6240.0,376.0286,376.1816,375.8469,376.1721,6240.0
2022-08-18 12:05:00,393.31,393.4,393.09,393.13,10770.0,376.1434,376.2294,375.933,375.9712,10770.0
2022-08-18 12:10:00,393.13,393.22,393.0,393.06,13519.0,375.9712,376.0573,375.8469,375.9043,13519.0
2022-08-18 12:15:00,393.08,393.2,392.98,393.05,8642.0,375.9234,376.0382,375.8278,375.8947,8642.0
2022-08-18 12:20:00,393.05,393.06,392.17,392.23,15659.0,375.8947,375.9043,375.0531,375.1105,15659.0
2022-08-18 12:25:00,392.19,392.4,392.05,392.2,25289.0,375.0723,375.2731,374.9384,375.0818,25289.0
2022-08-18 12:30:00,392.19,392.28,392.0,392.25,10608.0,375.0723,375.1583,374.8905,375.1296,10608.0
2022-08-18 12:35:00,392.26,392.3,391.92,392.04,9124.0,375.1392,375.1775,374.814,374.9288,9124.0
2022-08-18 12:40:00,392.05,392.12,391.6,391.6,14201.0,374.9384,375.0053,374.508,374.508,14201.0
2022-08-18 12:45:00,391.59,392.07,391.52,392.0,19908.0,374.4984,374.9575,374.4315,374.8905,19908.0
2022-08-18 12:50:00,391.97,392.06,391.91,392.05,13494.0,374.8619,374.9479,374.8045,374.9384,13494.0
2022-08-18 12:55:00,392.06,392.13,391.87,391.96,13493.0,374.9479,375.0149,374.7662,374.8523,13493.0
2022-08-18 13:00:00,392.08,392.1,391.83,391.87,11840.0,374.9671,374.9862,374.728,374.7662,11840.0
2022-08-18 13:05:00,391.97,392.46,391.97,392.44,24358.0,374.8619,375.3305,374.8619,375.3113,24358.0
2022-08-18 13:10:00,392.44,392.59,392.1,392.12,23887.0,375.3113,375.4548,374.9862,375.0053,23887.0
2022-08-18 13:15:00,392.15,392.44,392.08,392.43,16257.0,375.034,375.3113,374.9671,375.3018,16257.0
2022-08-18 13:20:00,392.46,392.63,392.33,392.34,8310.0,375.3305,375.493,375.2061,375.2157,8310.0
2022-08-18 13:25:00,392.45,392.69,392.35,392.57,10022.0,375.3209,375.5504,375.2253,375.4357,10022.0
2022-08-18 13:30:00,392.58,392.7,392.43,392.65,31116.0,375.4452,375.56,375.3018,375.5122,31116.0
2022-08-18 13:35:00,392.6,392.85,392.6,392.82,8758.0,375.4644,375.7034,375.4644,375.6748,8758.0
2022-08-18 13:40:00,392.88,392.91,392.79,392.81,10090.0,375.7321,375.7608,375.6461,375.6652,10090.0
2022-08-18 13:45:00,392.81,392.82,392.54,392.58,16225.0,375.6652,375.6748,375.407,375.4452,16225.0
2022-08-18 13:50:00,392.57,392.78,392.55,392.64,10006.0,375.4357,375.6365,375.4165,375.5026,10006.0
2022-08-18 13:55:00,392.62,392.64,392.36,392.54,16477.0,375.4835,375.5026,375.2348,375.407,16477.0
2022-08-18 14:00:00,392.53,392.65,392.34,392.57,11954.0,375.3974,375.5122,375.2157,375.4357,11954.0
2022-08-18 14:05:00,392.54,392.9,392.47,392.9,13038.0,375.407,375.7513,375.34,375.7513,13038.0
2022-08-18 14:10:00,392.86,393.06,392.66,392.82,20659.0,375.713,375.9043,375.5217,375.6748,20659.0
2022-08-18 14:15:00,392.84,393.02,392.79,392.99,10412.0,375.6939,375.866,375.6461,375.8373,10412.0
2022-08-18 14:20:00,392.96,392.99,392.77,392.98,12540.0,375.8086,375.8373,375.6269,375.8278,12540.0
2022-08-18 14:25:00,392.97,392.97,392.82,392.88,42168.0,375.8182,375.8182,375.6748,375.7321,42168.0
2022-08-18 14:30:00,392.88,392.88,392.52,392.66,19868.0,375.7321,375.7321,375.3878,375.5217,19868.0
2022-08-18 14:35:00,392.63,392.68,392.52,392.65,10690.0,375.493,375.5409,375.3878,375.5122,10690.0
2022-08-18 14:40:00,392.6,392.93,392.57,392.91,15815.0,375.4644,375.78,375.4357,375.7608,15815.0
2022-08-18 14:45:00,392.92,392.96,392.7,392.74,27898.0,375.7704,375.8086,375.56,375.5982,27898.0
2022-08-18 14:50:00,392.77,393.28,392.72,393.28,25144.0,375.6269,376.1147,375.5791,376.1147,25144.0
2022-08-18 14:55:00,393.27,393.31,393.12,393.15,110959.0,376.1051,376.1434,375.9617,375.9904,110959.0
2022-08-18 15:00:00,393.15,393.33,393.05,393.3,17592.0,375.9904,376.1625,375.8947,376.1338,17592.0
2022-08-18 15:05:00,393.31,393.4,393.25,393.29,23683.0,376.1434,376.2294,376.086,376.1242,23683.0
2022-08-18 15:10:00,393.33,393.56,393.27,393.56,20312.0,376.1625,376.3825,376.1051,376.3825,20312.0
2022-08-18 15:15:00,393.56,393.84,393.41,393.82,32597.0,376.3825,376.6502,376.239,376.6311,32597.0
2022-08-18 15:20:00,393.83,393.91,393.51,393.85,36801.0,376.6407,376.7172,376.3346,376.6598,36801.0
2022-08-18 15:25:00,393.84,393.9,393.68,393.8,32771.0,376.6502,376.7076,376.4972,376.612,32771.0
2022-08-18 15:30:00,393.82,394.0,393.62,393.98,26818.0,376.6311,376.8033,376.4398,376.7841,26818.0
2022-08-18 15:35:00,393.96,394.02,393.82,393.84,34085.0,376.765,376.8224,376.6311,376.6502,34085.0
2022-08-18 15:40:00,393.84,393.94,393.69,393.82,31828.0,376.6502,376.7459,376.5068,376.6311,31828.0
2022-08-18 15:45:00,393.81,393.86,393.5,393.65,76064.0,376.6215,376.6694,376.3251,376.4685,76064.0
2022-08-18 15:50:00,393.6,393.6,392.96,393.0,73880.0,376.4207,376.4207,375.8086,375.8469,73880.0
2022-08-18 15:55:00,393.04,393.4,392.82,393.35,373961.0,375.8852,376.2294,375.6748,376.1816,373961.0
2022-08-19 09:30:00,390.7,390.94,390.35,390.58,101393.0,373.6473,373.8768,373.3126,373.5325,101393.0
2022-08-19 09:35:00,390.59,390.95,390.25,390.48,54320.0,373.5421,373.8864,373.2169,373.4369,54320.0
2022-08-19 09:40:00,390.38,390.48,389.7,389.81,60245.0,373.3413,373.4369,372.6909,372.7961,60245.0
2022-08-19 09:45:00,389.68,389.84,389.45,389.55,41701.0,372.6718,372.8248,372.4518,372.5475,41701.0
2022-08-19 09:50:00,389.48,389.51,388.91,388.95,41253.0,372.4805,372.5092,371.9354,371.9737,41253.0
2022-08-19 09:55:00,388.88,389.23,388.7,389.01,42296.0,371.9067,372.2414,371.7346,372.031,42296.0
2022-08-19 10:00:00,389.03,389.35,388.76,389.13,31707.0,372.0502,372.3562,371.792,372.1458,31707.0
2022-08-19 10:05:00,389.12,389.37,388.79,388.79,24737.0,372.1362,372.3753,371.8206,371.8206,24737.0
2022-08-19 10:10:00,388.78,389.03,388.62,388.73,36954.0,371.8111,372.0502,371.6581,371.7633,36954.0
2022-08-19 10:15:00,388.68,389.0,388.55,388.92,19885.0,371.7155,372.0215,371.5911,371.945,19885.0
2022-08-19 10:20:00,389.0,389.26,388.75,388.89,13520.0,372.0215,372.2701,371.7824,371.9163,13520.0
2022-08-19 10:25:00,388.91,389.07,388.65,389.01,16263.0,371.9354,372.0884,371.6868,372.031,16263.0
2022-08-19 10:30:00,388.98,389.33,388.85,389.02,21572.0,372.0024,372.3371,371.878,372.0406,21572.0
2022-08-19 10:35:00,389.02,389.1,388.86,388.99,33006.0,372.0406,372.1171,371.8876,372.0119,33006.0
2022-08-19 10:40:00,389.0,389.21,388.63,389.16,20460.0,372.0215,372.2223,371.6676,372.1745,20460.0
2022-08-19 10:45:00,389.12,389.33,389.07,389.28,16471.0,372.1362,372.3371,372.0884,372.2893,16471.0
2022-08-19 10:50:00,389.24,389.24,388.64,388.79,21980.0,372.251,372.251,371.6772,371.8206,21980.0
2022-08-19 10:55:00,388.82,388.9,388.36,388.4,18980.0,371.8493,371.9258,371.4094,371.4477,18980.0
2022-08-19 11:00:00,388.4,388.59,388.25,388.29,67582.0,371.4477,371.6294,371.3042,371.3425,67582.0
2022-08-19 11:05:00,388.3,388.47,387.78,387.87,46557.0,371.352,371.5146,370.8547,370.9408,46557.0
2022-08-19 11:10:00,387.82,387.98,387.7,387.91,20426.0,370.893,371.046,370.7782,370.9791,20426.0
2022-08-19 11:15:00,387.93,388.06,387.81,388.03,16198.0,370.9982,371.1225,370.8834,371.0938,16198.0
2022-08-19 11:20:00,388.09,388.12,387.88,388.0,15152.0,371.1512,371.1799,370.9504,371.0651,15152.0
2022-08-19 11:25:00,387.99,388.25,387.83,388.22,12508.0,371.0556,371.3042,370.9026,371.2755,12508.0
2022-08-19 11:30:00,388.21,388.31,387.85,388.07,14593.0,371.266,371.3616,370.9217,371.1321,14593.0
2022-08-19 11:35:00,388.1,388.39,388.07,388.29,11820.0,371.1608,371.4381,371.1321,371.3425,11820.0
2022-08-19 11:40:00,388.29,388.58,388.26,388.43,36527.0,371.3425,371.6198,371.3138,371.4764,36527.0
2022-08-19 11:45:00,388.43,388.95,388.36,388.7,15928.0,371.4764,371.9737,371.4094,371.7346,15928.0
2022-08-19 11:50:00,388.79,388.91,388.45,388.54,39011.0,371.8206,371.9354,371.4955,371.5816,39011.0
2022-08-19 11:55:00,388.52,388.55,388.35,388.42,20358.0,371.5624,371.5911,371.3999,371.4668,20358.0
2022-08-19 12:00:00,388.36,388.43,388.11,388.26,19646.0,371.4094,371.4764,371.1703,371.3138,19646.0
2022-08-19 12:05:00,388.29,388.34,388.1,388.1,13668.0,371.3425,371.3903,371.1608,371.1608,13668.0
2022-08-19 12:10:00,388.17,388.64,388.16,388.63,20435.0,371.2277,371.6772,371.2181,371.6676,20435.0
2022-08-19 12:15:00,388.63,388.91,388.62,388.79,9862.0,371.6676,371.9354,371.6581,371.8206,9862.0
2022-08-19 12:20:00,388.84,388.88,388.69,388.75,9500.0,371.8685,371.9067,371.725,371.7824,9500.0
2022-08-19 12:25:00,388.74,388.74,388.41,388.5,13183.0,371.7728,371.7728,371.4572,371.5433,13183.0
2022-08-19 12:30:00,388.49,388.74,388.38,388.72,10479.0,371.5337,371.7728,371.4285,371.7537,10479.0
2022-08-19 12:35:00,388.74,389.25,388.69,389.24,12993.0,371.7728,372.2606,371.725,372.251,12993.0
2022-08-19 12:40:00,389.18,389.24,388.97,389.24,16509.0,372.1936,372.251,371.9928,372.251,16509.0
2022-08-19 12:45:00,389.23,389.39,388.98,388.98,20830.0,372.2414,372.3945,372.0024,372.0024,20830.0
2022-08-19 12:50:00,388.98,389.3,388.98,389.23,12573.0,372.0024,372.3084,372.0024,372.2414,12573.0
2022-08-19 12:55:00,389.26,389.51,389.16,389.16,12078.0,372.2701,372.5092,372.1745,372.1745,12078.0
2022-08-19 13:00:00,389.16,389.48,389.08,389.39,8633.0,372.1745,372.4805,372.098,372.3945,8633.0
2022-08-19 13:05:00,389.42,389.42,389.03,389.19,9386.0,372.4232,372.4232,372.0502,372.2032,9386.0
2022-08-19 13:10:00,389.18,389.24,388.89,388.99,8559.0,372.1936,372.251,371.9163,372.0119,8559.0
2022-08-19 13:15:00,388.98,389.13,388.87,388.87,10714.0,372.0024,372.1458,371.8972,371.8972,10714.0
2022-08-19 13:20:00,388.94,388.94,388.78,388.84,10126.0,371.9641,371.9641,371.8111,371.8685,10126.0
2022-08-19 13:25:00,388.81,388.87,388.65,388.68,23700.0,371.8398,371.8972,371.6868,371.7155,23700.0
2022-08-19 13:30:00,388.67,388.67,387.99,388.32,33020.0,371.7059,371.7059,371.0556,371.3712,33020.0
2022-08-19 13:35:00,388.31,388.32,388.1,388.2,16479.0,371.3616,371.3712,371.1608,371.2564,16479.0
2022-08-19 13:40:00,388.23,388.4,388.22,388.34,9966.0,371.2851,371.4477,371.2755,371.3903,9966.0
2022-08-19 13:45:00,388.32,388.49,388.3,388.45,16110.0,371.3712,371.5337,371.352,371.4955,16110.0
2022-08-19 13:50:00,388.49,388.75,388.42,388.75,9882.0,371.5337,371.7824,371.4668,371.7824,9882.0
2022-08-19 13:55:00,388.75,388.85,388.68,388.76,9676.0,371.7824,371.878,371.7155,371.792,9676.0
2022-08-19 14:00:00,388.74,388.8,388.58,388.72,34909.0,371.7728,371.8302,371.6198,371.7537,34909.0
2022-08-19 14:05:00,388.69,388.77,388.57,388.59,9547.0,371.725,371.8015,371.6103,371.6294,9547.0
2022-08-19 14:10:00,388.62,388.63,388.15,388.15,11742.0,371.6581,371.6676,371.2086,371.2086,11742.0
2022-08-19 14:15:00,388.13,388.18,388.01,388.08,13856.0,371.1895,371.2373,371.0747,371.1416,13856.0
2022-08-19 14:20:00,388.05,388.24,387.98,388.18,10552.0,371.1129,371.2947,371.046,371.2373,10552.0
2022-08-19 14:25:00,388.2,388.37,388.1,388.31,22966.0,371.2564,371.419,371.1608,371.3616,22966.0
2022-08-19 14:30:00,388.3,388.44,388.1,388.33,19235.0,371.352,371.4859,371.1608,371.3807,19235.0
2022-08-19 14:35:00,388.33,388.33,388.05,388.07,29204.0,371.3807,371.3807,371.1129,371.1321,29204.0
2022-08-19 14:40:00,388.05,388.21,387.89,388.15,15531.0,371.1129,371.266,370.9599,371.2086,15531.0
2022-08-19 14:45:00,388.18,388.29,388.02,388.19,18306.0,371.2373,371.3425,371.0843,371.2468,18306.0
2022-08-19 14:50:00,388.2,388.24,387.78,387.84,14077.0,371.2564,371.2947,370.8547,370.9121,14077.0
2022-08-19 14:55:00,387.86,387.94,387.57,387.74,18428.0,370.9312,371.0077,370.6539,370.8165,18428.0
2022-08-19 15:00:00,387.72,387.85,387.33,387.38,13531.0,370.7974,370.9217,370.4244,370.4722,13531.0
2022-08-19 15:05:00,387.4,387.52,387.25,387.33,16388.0,370.4913,370.6061,370.3479,370.4244,16388.0
2022-08-19 15:10:00,387.37,388.08,387.37,388.05,28783.0,370.4626,371.1416,370.4626,371.1129,28783.0
2022-08-19 15:15:00,388.07,388.31,387.93,388.07,20430.0,371.1321,371.3616,370.9982,371.1321,20430.0
2022-08-19 15:20:00,388.12,388.28,387.96,388.12,16507.0,371.1799,371.3329,371.0269,371.1799,16507.0
2022-08-19 15:25:00,388.16,388.24,388.03,388.21,18986.0,371.2181,371.2947,371.0938,371.266,18986.0
2022-08-19 15:30:00,388.25,388.41,388.06,388.12,20245.0,371.3042,371.4572,371.1225,371.1799,20245.0
2022-08-19 15:35:00,388.12,388.25,388.03,388.09,25395.0,371.1799,371.3042,371.0938,371.1512,25395.0
2022-08-19 15:40:00,388.09,388.21,387.9,388.21,47211.0,371.1512,371.266,370.9695,371.266,47211.0
2022-08-19 15:45:00,388.21,388.32,387.93,388.17,25511.0,371.266,371.3712,370.9982,371.2277,25511.0
2022-08-19 15:50:00,388.17,388.68,388.1,388.23,127148.0,371.2277,371.7155,371.1608,371.2851,127148.0
2022-08-19 15:55:00,388.35,388.41,388.1,388.14,108396.0,371.3999,371.4572,371.1608,371.199,108396.0
2022-08-22 09:30:00,383.43,383.54,382.62,382.62,226683.0,366.6946,366.7998,365.9199,365.9199,226683.0
2022-08-22 09:35:00,382.66,382.8,382.37,382.7,58712.0,365.9582,366.0921,365.6809,365.9965,58712.0
2022-08-22 09:40:00,382.67,383.34,382.54,383.11,38404.0,365.9678,366.6085,365.8434,366.3886,38404.0
2022-08-22 09:45:00,383.09,383.1,382.27,382.29,26790.0,366.3694,366.379,365.5852,365.6044,26790.0
2022-08-22 09:50:00,382.25,382.63,382.07,382.51,24567.0,365.5661,365.9295,365.394,365.8148,24567.0
2022-08-22 09:55:00,382.57,382.82,382.55,382.62,18095.0,365.8721,366.1112,365.853,365.9199,18095.0
2022-08-22 10:00:00,382.55,382.62,382.2,382.49,25758.0,365.853,365.9199,365.5183,365.7956,25758.0
2022-08-22 10:05:00,382.55,382.6,381.97,382.28,44295.0,365.853,365.9008,365.2983,365.5948,44295.0
2022-08-22 10:10:00,382.4,382.43,381.96,382.06,23927.0,365.7096,365.7382,365.2888,365.3844,23927.0
2022-08-22 10:15:00,382.06,382.15,381.72,381.85,41428.0,365.3844,365.4705,365.0592,365.1836,41428.0
2022-08-22 10:20:00,381.85,381.85,381.22,381.3,31616.0,365.1836,365.1836,364.5811,364.6576,31616.0
2022-08-22 10:25:00,381.25,381.71,381.22,381.41,46827.0,364.6097,365.0497,364.5811,364.7628,46827.0
2022-08-22 10:30:00,381.36,381.71,381.07,381.24,28508.0,364.7149,365.0497,364.4376,364.6002,28508.0
2022-08-22 10:35:00,381.24,381.62,381.24,381.56,122165.0,364.6002,364.9636,364.6002,364.9062,122165.0
2022-08-22 10:40:00,381.57,381.92,381.48,381.59,24787.0,364.9158,365.2505,364.8297,364.9349,24787.0
2022-08-22 10:45:00,381.56,381.9,381.56,381.79,21258.0,364.9062,365.2314,364.9062,365.1262,21258.0
2022-08-22 10:50:00,381.8,381.8,381.19,381.33,15376.0,365.1357,365.1357,364.5524,364.6863,15376.0
2022-08-22 10:55:00,381.32,381.46,380.89,380.91,32719.0,364.6767,364.8106,364.2655,364.2846,32719.0
2022-08-22 11:00:00,380.95,381.47,380.9,381.31,21400.0,364.3228,364.8201,364.275,364.6671,21400.0
2022-08-22 11:05:00,381.35,381.52,381.29,381.32,11742.0,364.7054,364.868,364.648,364.6767,11742.0
2022-08-22 11:10:00,381.4,381.56,381.07,381.5,27871.0,364.7532,364.9062,364.4376,364.8488,27871.0
2022-08-22 11:15:00,381.53,381.72,381.5,381.67,20229.0,364.8775,365.0592,364.8488,365.0114,20229.0
2022-08-22 11:20:00,381.66,381.81,381.61,381.61,13795.0,365.0018,365.1453,364.954,364.954,13795.0
2022-08-22 11:25:00,381.65,381.69,381.46,381.5,37846.0,364.9923,365.0305,364.8106,364.8488,37846.0
2022-08-22 11:30:00,381.53,381.85,381.34,381.79,13319.0,364.8775,365.1836,364.6958,365.1262,13319.0
2022-08-22 11:35:00,381.83,382.04,381.7,381.73,15972.0,365.1644,365.3653,365.0401,365.0688,15972.0
2022-08-22 11:40:00,381.81,382.1,381.79,381.83,12879.0,365.1453,365.4226,365.1262,365.1644,12879.0
2022-08-22 11:45:00,381.8,381.97,381.58,381.74,32310.0,365.1357,365.2983,364.9253,365.0784,32310.0
2022-08-22 11:50:00,381.85,382.05,381.82,381.97,10453.0,365.1836,365.3748,365.1549,365.2983,10453.0
2022-08-22 11:55:00,381.98,382.19,381.82,381.97,25869.0,365.3079,365.5087,365.1549,365.2983,25869.0
2022-08-22 12:00:00,381.89,382.18,381.81,381.99,18990.0,365.2218,365.4992,365.1453,365.3174,18990.0
2022-08-22 12:05:00,381.96,382.06,381.58,381.58,17546.0,365.2888,365.3844,364.9253,364.9253,17546.0
2022-08-22 12:10:00,381.55,381.68,381.44,381.45,22238.0,364.8967,365.021,364.7915,364.801,22238.0
2022-08-22 12:15:00,381.51,381.73,381.49,381.65,9785.0,364.8584,365.0688,364.8393,364.9923,9785.0
2022-08-22 12:20:00,381.66,382.12,381.66,382.12,17865.0,365.0018,365.4418,365.0018,365.4418,17865.0
2022-08-22 12:25:00,382.1,382.15,381.55,381.6,14293.0,365.4226,365.4705,364.8967,364.9445,14293.0
2022-08-22 12:30:00,381.6,381.74,381.53,381.64,9687.0,364.9445,365.0784,364.8775,364.9827,9687.0
2022-08-22 12:35:00,381.63,382.0,381.63,381.91,7647.0,364.9732,365.327,364.9732,365.2409,7647.0
2022-08-22 12:40:00,381.87,381.91,381.47,381.48,19482.0,365.2027,365.2409,364.8201,364.8297,19482.0
2022-08-22 12:45:00,381.41,381.65,381.23,381.52,10490.0,364.7628,364.9923,364.5906,364.868,10490.0
2022-08-22 12:50:00,381.49,381.63,381.45,381.63,9001.0,364.8393,364.9732,364.801,364.9732,9001.0
2022-08-22 12:55:00,381.65,381.67,381.53,381.64,8551.0,364.9923,365.0114,364.8775,364.9827,8551.0
2022-08-22 13:00:00,381.66,381.69,381.22,381.24,10623.0,365.0018,365.0305,364.5811,364.6002,10623.0
2022-08-22 13:05:00,381.22,381.29,381.14,381.26,9582.0,364.5811,364.648,364.5045,364.6193,9582.0
2022-08-22 13:10:00,381.17,381.2,380.89,381.09,12374.0,364.5332,364.5619,364.2655,364.4567,12374.0
2022-08-22 13:15:00,381.11,381.16,380.96,381.04,10112.0,364.4759,364.5237,364.3324,364.4089,10112.0
2022-08-22 13:20:00,381.03,381.15,380.77,380.77,9039.0,364.3993,364.5141,364.1507,364.1507,9039.0
2022-08-22 13:25:00,380.86,380.94,380.66,380.71,22984.0,364.2368,364.3133,364.0455,364.0933,22984.0
2022-08-22 13:30:00,380.68,380.7,380.24,380.24,30294.0,364.0646,364.0838,363.6438,363.6438,30294.0
2022-08-22 13:35:00,380.25,380.39,380.18,380.29,10742.0,363.6534,363.7873,363.5864,363.6916,10742.0
2022-08-22 13:40:00,380.23,380.44,380.23,380.34,12106.0,363.6343,363.8351,363.6343,363.7395,12106.0
2022-08-22 13:45:00,380.29,380.41,380.26,380.29,9915.0,363.6916,363.8064,363.663,363.6916,9915.0
2022-08-22 13:50:00,380.25,380.35,380.17,380.26,9360.0,363.6534,363.749,363.5769,363.663,9360.0
2022-08-22 13:55:00,380.19,380.2,379.91,380.06,44116.0,363.596,363.6056,363.3282,363.4717,44116.0
2022-08-22 14:00:00,380.02,380.09,379.86,379.86,20950.0,363.4334,363.5004,363.2804,363.2804,20950.0
2022-08-22 14:05:00,379.84,380.08,379.83,379.85,14250.0,363.2613,363.4908,363.2517,363.2709,14250.0
2022-08-22 14:10:00,379.81,380.03,379.76,380.01,24264.0,363.2326,363.443,363.1848,363.4239,24264.0
2022-08-22 14:15:00,380.0,380.12,379.88,380.07,11057.0,363.4143,363.5291,363.2995,363.4812,11057.0
2022-08-22 14:20:00,380.08,380.17,379.97,379.98,19531.0,363.4908,363.5769,363.3856,363.3952,19531.0
2022-08-22 14:25:00,380.03,380.11,379.89,379.94,33290.0,363.443,363.5195,363.3091,363.3569,33290.0
2022-08-22 14:30:00,379.91,380.02,379.76,379.8,9414.0,363.3282,363.4334,363.1848,363.223,9414.0
2022-08-22 14:35:00,379.82,379.91,379.7,379.74,11938.0,363.2422,363.3282,363.1274,363.1657,11938.0
2022-08-22 14:40:00,379.73,379.73,379.43,379.44,19994.0,363.1561,363.1561,362.8692,362.8787,19994.0
2022-08-22 14:45:00,379.43,379.59,379.36,379.44,15406.0,362.8692,363.0222,362.8022,362.8787,15406.0
2022-08-22 14:50:00,379.43,379.6,379.34,379.36,25415.0,362.8692,363.0318,362.7831,362.8022,25415.0
2022-08-22 14:55:00,379.36,379.54,379.24,379.52,16766.0,362.8022,362.9744,362.6875,362.9553,16766.0
2022-08-22 15:00:00,379.52,379.94,379.5,379.74,26785.0,362.9553,363.3569,362.9361,363.1657,26785.0
2022-08-22 15:05:00,379.74,379.97,379.61,379.91,71243.0,363.1657,363.3856,363.0413,363.3282,71243.0
2022-08-22 15:10:00,379.94,380.26,379.94,380.18,19141.0,363.3569,363.663,363.3569,363.5864,19141.0
2022-08-22 15:15:00,380.19,380.33,379.88,379.88,26180.0,363.596,363.7299,363.2995,363.2995,26180.0
2022-08-22 15:20:00,379.89,380.17,379.83,380.14,13244.0,363.3091,363.5769,363.2517,363.5482,13244.0
2022-08-22 15:25:00,380.14,380.29,379.76,379.8,20336.0,363.5482,363.6916,363.1848,363.223,20336.0
2022-08-22 15:30:00,379.8,379.93,379.45,379.54,21528.0,363.223,363.3474,362.8883,362.9744,21528.0
2022-08-22 15:35:00,379.53,380.08,379.53,379.99,32243.0,362.9648,363.4908,362.9648,363.4047,32243.0
2022-08-22 15:40:00,379.93,379.94,379.09,379.11,38529.0,363.3474,363.3569,362.544,362.5631,38529.0
2022-08-22 15:45:00,379.11,379.58,379.1,379.56,101350.0,362.5631,363.0126,362.5536,362.9935,101350.0
2022-08-22 15:50:00,379.54,380.19,379.47,379.85,61955.0,362.9744,363.596,362.9074,363.2709,61955.0
2022-08-22 15:55:00,379.82,380.16,379.53,380.07,313179.0,363.2422,363.5673,362.9648,363.4812,313179.0
2022-08-23 09:30:00,379.56,380.25,379.45,380.18,138383.0,362.9935,363.6534,362.8883,363.5864,138383.0
2022-08-23 09:35:00,380.2,380.53,379.78,379.78,63855.0,363.6056,363.9212,363.2039,363.2039,63855.0
2022-08-23 09:40:00,379.8,380.09,379.09,379.11,21079.0,363.223,363.5004,362.544,362.5631,21079.0
2022-08-23 09:45:00,379.13,380.42,379.13,380.23,83095.0,362.5823,363.816,362.5823,363.6343,83095.0
2022-08-23 09:50:00,380.33,381.04,380.3,380.71,90376.0,363.7299,364.4089,363.7012,364.0933,90376.0
2022-08-23 09:55:00,380.71,380.92,380.29,380.48,59010.0,364.0933,364.2941,363.6916,363.8734,59010.0
2022-08-23 10:00:00,380.45,380.9,380.05,380.16,52950.0,363.8447,364.275,363.4621,363.5673,52950.0
2022-08-23 10:05:00,380.19,381.46,380.18,381.46,21712.0,363.596,364.8106,363.5864,364.8106,21712.0
2022-08-23 10:10:00,381.42,381.87,381.36,381.65,34462.0,364.7723,365.2027,364.7149,364.9923,34462.0
2022-08-23 10:15:00,381.67,381.79,381.19,381.4,28065.0,365.0114,365.1262,364.5524,364.7532,28065.0
2022-08-23 10:20:00,381.41,381.7,381.29,381.3,20394.0,364.7628,365.0401,364.648,364.6576,20394.0
2022-08-23 10:25:00,381.29,381.3,380.63,380.66,26789.0,364.648,364.6576,364.0168,364.0455,26789.0
2022-08-23 10:30:00,380.71,381.39,380.5,381.29,17024.0,364.0933,364.7436,363.8925,364.648,17024.0
2022-08-23 10:35:00,381.38,381.42,380.36,380.37,14640.0,364.7341,364.7723,363.7586,363.7682,14640.0
2022-08-23 10:40:00,380.37,380.65,380.15,380.55,15951.0,363.7682,364.0359,363.5578,363.9403,15951.0
2022-08-23 10:45:00,380.58,380.7,380.28,380.62,11413.0,363.969,364.0838,363.6821,364.0072,11413.0
2022-08-23 10:50:00,380.58,380.9,379.89,379.91,18665.0,363.969,364.275,363.3091,363.3282,18665.0
2022-08-23 10:55:00,379.96,380.0,379.45,379.57,25151.0,363.376,363.4143,362.8883,363.0031,25151.0
2022-08-23 11:00:00,379.67,379.68,378.79,379.22,32272.0,363.0987,363.1083,362.2571,362.6683,32272.0
2022-08-23 11:05:00,379.14,379.39,378.97,379.26,22438.0,362.5918,362.8309,362.4293,362.7066,22438.0
2022-08-23 11:10:00,379.25,379.71,379.17,379.67,10816.0,362.697,363.137,362.6205,363.0987,10816.0
2022-08-23 11:15:00,379.64,380.15,379.63,379.96,64610.0,363.07,363.5578,363.0605,363.376,64610.0
2022-08-23 11:20:00,379.93,380.12,379.75,379.93,83632.0,363.3474,363.5291,363.1752,363.3474,83632.0
2022-08-23 11:25:00,379.96,379.98,379.47,379.47,78952.0,363.376,363.3952,362.9074,362.9074,78952.0
2022-08-23 11:30:00,379.58,379.86,379.5,379.64,44859.0,363.0126,363.2804,362.9361,363.07,44859.0
2022-08-23 11:35:00,379.74,380.15,379.73,379.96,17612.0,363.1657,363.5578,363.1561,363.376,17612.0
2022-08-23 11:40:00,380.06,380.06,379.5,379.66,81882.0,363.4717,363.4717,362.9361,363.0891,81882.0
2022-08-23 11:45:00,379.74,380.02,379.65,379.87,12501.0,363.1657,363.4334,363.0796,363.29,12501.0
2022-08-23 11:50:00,379.91,380.07,379.66,379.77,13332.0,363.3282,363.4812,363.0891,363.1943,13332.0
2022-08-23 11:55:00,379.76,379.76,379.37,379.6,9490.0,363.1848,363.1848,362.8118,363.0318,9490.0
2022-08-23 12:00:00,379.64,379.64,379.12,379.28,41094.0,363.07,363.07,362.5727,362.7257,41094.0
2022-08-23 12:05:00,379.28,379.59,379.1,379.58,13408.0,362.7257,363.0222,362.5536,363.0126,13408.0
2022-08-23 12:10:00,379.62,379.62,379.32,379.39,12894.0,363.0509,363.0509,362.764,362.8309,12894.0
2022-08-23 12:15:00,379.29,379.42,378.83,378.92,17127.0,362.7353,362.8596,362.2954,362.3814,17127.0
2022-08-23 12:20:00,378.92,378.96,378.55,378.68,15707.0,362.3814,362.4197,362.0276,362.1519,15707.0
2022-08-23 12:25:00,378.63,379.06,378.52,378.52,17629.0,362.1041,362.5153,361.9989,361.9989,17629.0
2022-08-23 12:30:00,378.57,379.02,378.57,379.02,39702.0,362.0467,362.4771,362.0467,362.4771,39702.0
2022-08-23 12:35:00,379.05,379.58,379.01,379.51,21850.0,362.5058,363.0126,362.4675,362.9457,21850.0
2022-08-23 12:40:00,379.52,379.71,379.44,379.64,12055.0,362.9553,363.137,362.8787,363.07,12055.0
2022-08-23 12:45:00,379.63,379.63,379.38,379.38,8778.0,363.0605,363.0605,362.8214,362.8214,8778.0
2022-08-23 12:50:00,379.37,379.68,379.33,379.6,9635.0,362.8118,363.1083,362.7735,363.0318,9635.0
2022-08-23 12:55:00,379.54,379.82,379.52,379.79,11425.0,362.9744,363.2422,362.9553,363.2135,11425.0
2022-08-23 13:00:00,379.67,379.92,379.66,379.76,18243.0,363.0987,363.3378,363.0891,363.1848,18243.0
2022-08-23 13:05:00,379.59,379.62,379.34,379.4,10166.0,363.0222,363.0509,362.7831,362.8405,10166.0
2022-08-23 13:10:00,379.49,379.58,379.14,379.58,14086.0,362.9266,363.0126,362.5918,363.0126,14086.0
2022-08-23 13:15:00,379.57,379.86,379.44,379.45,8540.0,363.0031,363.2804,362.8787,362.8883,8540.0
2022-08-23 13:20:00,379.46,379.61,379.29,379.29,9085.0,362.8979,363.0413,362.7353,362.7353,9085.0
2022-08-23 13:25:00,379.36,380.09,379.36,380.0,7736.0,362.8022,363.5004,362.8022,363.4143,7736.0
2022-08-23 13:30:00,379.97,380.19,379.96,380.15,16268.0,363.3856,363.596,363.376,363.5578,16268.0
2022-08-23 13:35:00,380.13,380.15,379.6,379.61,11309.0,363.5386,363.5578,363.0318,363.0413,11309.0
2022-08-23 13:40:00,379.66,379.73,379.53,379.56,5051.0,363.0891,363.1561,362.9648,362.9935,5051.0
2022-08-23 13:45:00,379.48,379.58,379.27,379.32,11096.0,362.917,363.0126,362.7162,362.764,11096.0
2022-08-23 13:50:00,379.25,379.25,378.8,379.06,23137.0,362.697,362.697,362.2667,362.5153,23137.0
2022-08-23 13:55:00,379.05,379.29,379.0,379.26,6214.0,362.5058,362.7353,362.4579,362.7066,6214.0
2022-08-23 14:00:00,379.14,379.14,378.93,379.04,25943.0,362.5918,362.5918,362.391,362.4962,25943.0
2022-08-23 14:05:00,379.0,379.38,379.0,379.28,4854.0,362.4579,362.8214,362.4579,362.7257,4854.0
2022-08-23 14:10:00,379.3,379.32,379.07,379.17,18334.0,362.7449,362.764,362.5249,362.6205,18334.0
2022-08-23 14:15:00,379.33,379.55,379.19,379.53,8676.0,362.7735,362.9839,362.6397,362.9648,8676.0
2022-08-23 14:20:00,379.62,379.83,379.47,379.82,14259.0,363.0509,363.2517,362.9074,363.2422,14259.0
2022-08-23 14:25:00,379.78,379.81,379.62,379.74,4701.0,363.2039,363.2326,363.0509,363.1657,4701.0
2022-08-23 14:30:00,379.84,379.84,379.41,379.46,3439.0,363.2613,363.2613,362.8501,362.8979,3439.0
2022-08-23 14:35:00,379.46,379.68,379.43,379.65,5782.0,362.8979,363.1083,362.8692,363.0796,5782.0
2022-08-23 14:40:00,379.61,379.93,379.51,379.67,26603.0,363.0413,363.3474,362.9457,363.0987,26603.0
2022-08-23 14:45:00,379.61,379.61,379.31,379.44,7299.0,363.0413,363.0413,362.7544,362.8787,7299.0
2022-08-23 14:50:00,379.34,379.4,379.2,379.2,6382.0,362.7831,362.8405,362.6492,362.6492,6382.0
2022-08-23 14:55:00,379.23,379.54,379.19,379.51,18926.0,362.6779,362.9744,362.6397,362.9457,18926.0
2022-08-23 15:00:00,379.73,379.9,379.49,379.81,34879.0,363.1561,363.3187,362.9266,363.2326,34879.0
2022-08-23 15:05:00,379.83,379.91,379.68,379.86,23308.0,363.2517,363.3282,363.1083,363.2804,23308.0
2022-08-23 15:10:00,379.9,379.99,379.62,379.63,91713.0,363.3187,363.4047,363.0509,363.0605,91713.0
2022-08-23 15:15:00,379.62,380.11,379.61,380.11,16148.0,363.0509,363.5195,363.0413,363.5195,16148.0
2022-08-23 15:20:00,380.07,380.09,379.69,379.72,14647.0,363.4812,363.5004,363.1178,363.1465,14647.0
2022-08-23 15:25:00,379.7,379.82,379.59,379.72,30503.0,363.1274,363.2422,363.0222,363.1465,30503.0
2022-08-23 15:30:00,379.74,379.83,379.44,379.62,56539.0,363.1657,363.2517,362.8787,363.0509,56539.0
2022-08-23 15:35:00,379.57,379.64,379.33,379.39,12441.0,363.0031,363.07,362.7735,362.8309,12441.0
2022-08-23 15:40:00,379.36,379.81,379.35,379.65,10136.0,362.8022,363.2326,362.7927,363.0796,10136.0
2022-08-23 15:45:00,379.63,379.64,379.17,379.35,22841.0,363.0605,363.07,362.6205,362.7927,22841.0
2022-08-23 15:50:00,379.27,379.34,378.87,379.23,37376.0,362.7162,362.7831,362.3336,362.6779,37376.0
2022-08-23 15:55:00,379.21,379.45,378.9,379.05,47960.0,362.6588,362.8883,362.3623,362.5058,47960.0
2022-08-24 09:30:00,378.9,378.94,378.27,378.3,125409.0,362.3623,362.4006,361.7598,361.7885,125409.0
2022-08-24 09:35:00,378.21,379.0,378.18,379.0,47648.0,361.7024,362.4579,361.6737,362.4579,47648.0
2022-08-24 09:40:00,379.01,379.35,378.72,379.2,23460.0,362.4675,362.7927,362.1902,362.6492,23460.0
2022-08-24 09:45:00,379.24,379.32,378.88,378.96,28365.0,362.6875,362.764,362.3432,362.4197,28365.0
2022-08-24 09:50:00,378.99,379.22,378.83,378.9,19304.0,362.4484,362.6683,362.2954,362.3623,19304.0
2022-08-24 09:55:00,378.89,379.12,378.73,378.97,16002.0,362.3528,362.5727,362.1997,362.4293,16002.0
2022-08-24 10:00:00,379.08,379.47,378.76,378.76,17466.0,362.5345,362.9074,362.2284,362.2284,17466.0
2022-08-24 10:05:00,378.74,379.29,378.63,379.12,20993.0,362.2093,362.7353,362.1041,362.5727,20993.0
2022-08-24 10:10:00,379.19,379.47,379.19,379.34,11303.0,362.6397,362.9074,362.6397,362.7831,11303.0
2022-08-24 10:15:00,379.36,379.9,379.17,379.9,15000.0,362.8022,363.3187,362.6205,363.3187,15000.0
2022-08-24 10:20:00,379.98,380.07,379.75,379.95,43227.0,363.3952,363.4812,363.1752,363.3665,43227.0
2022-08-24 10:25:00,379.94,380.22,379.86,379.9,45933.0,363.3569,363.6247,363.2804,363.3187,45933.0
2022-08-24 10:30:00,379.94,380.13,379.55,379.89,22688.0,363.3569,363.5386,362.9839,363.3091,22688.0
2022-08-24 10:35:00,379.92,380.14,379.48,379.55,27925.0,363.3378,363.5482,362.917,362.9839,27925.0
2022-08-24 10:40:00,379.53,379.57,379.12,379.34,26686.0,362.9648,363.0031,362.5727,362.7831,26686.0
2022-08-24 10:45:00,379.32,379.62,379.23,379.6,14762.0,362.764,363.0509,362.6779,363.0318,14762.0
2022-08-24 10:50:00,379.62,379.87,379.52,379.71,12519.0,363.0509,363.29,362.9553,363.137,12519.0
2022-08-24 10:55:00,379.71,380.0,379.6,379.77,13065.0,363.137,363.4143,363.0318,363.1943,13065.0
2022-08-24 11:00:00,379.74,380.01,379.67,379.77,8594.0,363.1657,363.4239,363.0987,363.1943,8594.0
2022-08-24 11:05:00,379.83,380.04,379.66,380.04,11433.0,363.2517,363.4526,363.0891,363.4526,11433.0
2022-08-24 11:10:00,379.89,380.64,379.8,380.64,27068.0,363.3091,364.0264,363.223,364.0264,27068.0
2022-08-24 11:15:00,380.68,381.15,380.64,380.78,46289.0,364.0646,364.5141,364.0264,364.1603,46289.0
2022-08-24 11:20:00,380.79,380.96,380.73,380.94,15806.0,364.1698,364.3324,364.1124,364.3133,15806.0
2022-08-24 11:25:00,380.9,381.1,380.86,380.97,16854.0,364.275,364.4663,364.2368,364.342,16854.0
2022-08-24 11:30:00,381.04,381.2,380.85,380.89,13111.0,364.4089,364.5619,364.2272,364.2655,13111.0
2022-08-24 11:35:00,380.87,380.99,380.81,380.99,8256.0,364.2463,364.3611,364.1889,364.3611,8256.0
2022-08-24 11:40:00,380.95,381.1,380.92,381.09,13621.0,364.3228,364.4663,364.2941,364.4567,13621.0
2022-08-24 11:45:00,381.2,381.31,381.12,381.21,21292.0,364.5619,364.6671,364.4854,364.5715,21292.0
2022-08-24 11:50:00,381.23,381.57,381.23,381.57,13930.0,364.5906,364.9158,364.5906,364.9158,13930.0
2022-08-24 11:55:00,381.58,381.58,381.22,381.22,22368.0,364.9253,364.9253,364.5811,364.5811,22368.0
2022-08-24 12:00:00,381.25,381.41,381.15,381.41,6057.0,364.6097,364.7628,364.5141,364.7628,6057.0
2022-08-24 12:05:00,381.46,381.46,381.26,381.37,8922.0,364.8106,364.8106,364.6193,364.7245,8922.0
2022-08-24 12:10:00,381.39,381.5,381.25,381.26,8187.0,364.7436,364.8488,364.6097,364.6193,8187.0
2022-08-24 12:15:00,381.27,381.45,381.23,381.23,7037.0,364.6289,364.801,364.5906,364.5906,7037.0
2022-08-24 12:20:00,381.22,381.22,380.99,381.03,20381.0,364.5811,364.5811,364.3611,364.3993,20381.0
2022-08-24 12:25:00,381.04,381.13,380.92,380.92,16698.0,364.4089,364.495,364.2941,364.2941,16698.0
2022-08-24 12:30:00,380.9,380.9,380.67,380.81,36516.0,364.275,364.275,364.0551,364.1889,36516.0
2022-08-24 12:35:00,380.82,380.82,380.24,380.3,7784.0,364.1985,364.1985,363.6438,363.7012,7784.0
2022-08-24 12:40:00,380.32,380.41,379.5,379.72,46339.0,363.7203,363.8064,362.9361,363.1465,46339.0
2022-08-24 12:45:00,379.67,379.92,379.62,379.75,11603.0,363.0987,363.3378,363.0509,363.1752,11603.0
2022-08-24 12:50:00,379.75,379.75,379.46,379.6,9362.0,363.1752,363.1752,362.8979,363.0318,9362.0
2022-08-24 12:55:00,379.65,379.73,379.54,379.73,6594.0,363.0796,363.1561,362.9744,363.1561,6594.0
2022-08-24 13:00:00,379.72,379.81,379.54,379.66,5147.0,363.1465,363.2326,362.9744,363.0891,5147.0
2022-08-24 13:05:00,379.64,380.11,379.64,380.1,14146.0,363.07,363.5195,363.07,363.5099,14146.0
2022-08-24 13:10:00,380.08,380.12,379.89,379.89,5777.0,363.4908,363.5291,363.3091,363.3091,5777.0
2022-08-24 13:15:00,379.91,380.06,379.75,379.75,9647.0,363.3282,363.4717,363.1752,363.1752,9647.0
2022-08-24 13:20:00,379.74,379.83,379.55,379.56,6498.0,363.1657,363.2517,362.9839,362.9935,6498.0
2022-08-24 13:25:00,379.5,379.5,379.22,379.3,6203.0,362.9361,362.9361,362.6683,362.7449,6203.0
2022-08-24 13:30:00,379.29,379.48,379.17,379.31,8828.0,362.7353,362.917,362.6205,362.7544,8828.0
2022-08-24 13:35:00,379.38,379.47,379.28,379.47,4304.0,362.8214,362.9074,362.7257,362.9074,4304.0
2022-08-24 13:40:00,379.39,379.51,379.33,379.47,3675.0,362.8309,362.9457,362.7735,362.9074,3675.0
2022-08-24 13:45:00,379.47,379.66,379.42,379.58,10364.0,362.9074,363.0891,362.8596,363.0126,10364.0
2022-08-24 13:50:00,379.64,379.75,379.56,379.56,10759.0,363.07,363.1752,362.9935,362.9935,10759.0
2022-08-24 13:55:00,379.52,379.7,379.5,379.69,8964.0,362.9553,363.1274,362.9361,363.1178,8964.0
2022-08-24 14:00:00,379.8,379.89,379.6,379.81,7803.0,363.223,363.3091,363.0318,363.2326,7803.0
2022-08-24 14:05:00,379.76,380.0,379.61,379.95,38383.0,363.1848,363.4143,363.0413,363.3665,38383.0
2022-08-24 14:10:00,379.98,380.01,379.85,379.85,8114.0,363.3952,363.4239,363.2709,363.2709,8114.0
2022-08-24 14:15:00,379.82,379.92,379.76,379.9,11291.0,363.2422,363.3378,363.1848,363.3187,11291.0
2022-08-24 14:20:00,379.88,380.03,379.69,379.98,8276.0,363.2995,363.443,363.1178,363.3952,8276.0
2022-08-24 14:25:00,380.04,380.04,379.89,379.91,6254.0,363.4526,363.4526,363.3091,363.3282,6254.0
2022-08-24 14:30:00,379.91,379.92,379.5,379.51,11889.0,363.3282,363.3378,362.9361,362.9457,11889.0
2022-08-24 14:35:00,379.49,379.72,379.47,379.72,13876.0,362.9266,363.1465,362.9074,363.1465,13876.0
2022-08-24 14:40:00,379.73,379.8,379.64,379.64,6321.0,363.1561,363.223,363.07,363.07,6321.0
2022-08-24 14:45:00,379.66,379.68,379.38,379.5,10723.0,363.0891,363.1083,362.8214,362.9361,10723.0
2022-08-24 14:50:00,379.57,379.86,379.54,379.86,8055.0,363.0031,363.2804,362.9744,363.2804,8055.0
2022-08-24 14:55:00,379.89,380.06,379.79,379.98,11625.0,363.3091,363.4717,363.2135,363.3952,11625.0
2022-08-24 15:00:00,379.98,380.09,379.88,380.09,14524.0,363.3952,363.5004,363.2995,363.5004,14524.0
2022-08-24 15:05:00,380.1,380.45,380.1,380.39,11500.0,363.5099,363.8447,363.5099,363.7873,11500.0
2022-08-24 15:10:00,380.42,380.64,380.34,380.62,11230.0,363.816,364.0264,363.7395,364.0072,11230.0
2022-08-24 15:15:00,380.69,380.72,380.45,380.71,17323.0,364.0742,364.1029,363.8447,364.0933,17323.0
2022-08-24 15:20:00,380.75,380.75,380.52,380.61,7324.0,364.1316,364.1316,363.9116,363.9977,7324.0
2022-08-24 15:25:00,380.6,380.6,380.28,380.36,12800.0,363.9881,363.9881,363.6821,363.7586,12800.0
2022-08-24 15:30:00,380.42,380.54,380.38,380.53,11821.0,363.816,363.9307,363.7777,363.9212,11821.0
2022-08-24 15:35:00,380.59,380.95,380.59,380.93,23927.0,363.9786,364.3228,363.9786,364.3037,23927.0
2022-08-24 15:40:00,380.94,381.0,380.77,380.92,13017.0,364.3133,364.3707,364.1507,364.2941,13017.0
2022-08-24 15:45:00,380.9,380.91,380.68,380.73,20170.0,364.275,364.2846,364.0646,364.1124,20170.0
2022-08-24 15:50:00,380.77,380.8,380.5,380.59,27291.0,364.1507,364.1794,363.8925,363.9786,27291.0
2022-08-24 15:55:00,380.58,380.61,379.99,380.21,180025.0,363.969,363.9977,363.4047,363.6151,180025.0
2022-08-25 09:30:00,381.76,381.76,380.79,380.81,77618.0,365.0975,365.0975,364.1698,364.1889,77618.0
2022-08-25 09:35:00,380.76,381.2,380.7,381.11,50501.0,364.1411,364.5619,364.0838,364.4759,50501.0
2022-08-25 09:40:00,381.2,381.34,380.88,381.08,21048.0,364.5619,364.6958,364.2559,364.4472,21048.0
2022-08-25 09:45:00,381.04,381.54,380.98,381.3,28184.0,364.4089,364.8871,364.3515,364.6576,28184.0
2022-08-25 09:50:00,381.3,382.22,381.13,382.17,39117.0,364.6576,365.5374,364.495,365.4896,39117.0
2022-08-25 09:55:00,382.22,382.84,382.16,382.77,21815.0,365.5374,366.1303,365.48,366.0634,21815.0
2022-08-25 10:00:00,382.83,383.26,382.83,383.03,64279.0,366.1208,366.532,366.1208,366.3121,64279.0
2022-08-25 10:05:00,383.08,383.16,382.7,382.82,19339.0,366.3599,366.4364,365.9965,366.1112,19339.0
2022-08-25 10:10:00,382.85,382.92,382.6,382.9,23011.0,366.1399,366.2069,365.9008,366.1877,23011.0
2022-08-25 10:15:00,382.97,383.2,382.87,382.9,39546.0,366.2547,366.4746,366.159,366.1877,39546.0
2022-08-25 10:20:00,382.88,383.7,382.84,383.7,21654.0,366.1686,366.9528,366.1303,366.9528,21654.0
2022-08-25 10:25:00,383.7,383.89,383.45,383.68,21442.0,366.9528,367.1345,366.7137,366.9337,21442.0
2022-08-25 10:30:00,383.75,383.95,383.72,383.75,20825.0,367.0006,367.1919,366.9719,367.0006,20825.0
2022-08-25 10:35:00,383.73,383.98,383.72,383.94,9937.0,366.9815,367.2206,366.9719,367.1823,9937.0
2022-08-25 10:40:00,383.96,384.07,383.83,383.94,14502.0,367.2015,367.3067,367.0771,367.1823,14502.0
2022-08-25 10:45:00,383.91,384.09,383.83,384.01,19404.0,367.1536,367.3258,367.0771,367.2493,19404.0
2022-08-25 10:50:00,384.01,384.01,383.44,383.44,36839.0,367.2493,367.2493,366.7042,366.7042,36839.0
2022-08-25 10:55:00,383.43,383.55,383.36,383.39,13700.0,366.6946,366.8094,366.6277,366.6563,13700.0
2022-08-25 11:00:00,383.42,383.42,382.95,383.04,17501.0,366.685,366.685,366.2355,366.3216,17501.0
2022-08-25 11:05:00,383.02,383.03,382.79,382.9,11353.0,366.3025,366.3121,366.0825,366.1877,11353.0
2022-08-25 11:10:00,382.91,383.03,382.47,382.51,27806.0,366.1973,366.3121,365.7765,365.8148,27806.0
2022-08-25 11:15:00,382.57,382.58,381.96,382.19,27558.0,365.8721,365.8817,365.2888,365.5087,27558.0
2022-08-25 11:20:00,382.2,382.26,381.52,381.58,17781.0,365.5183,365.5757,364.868,364.9253,17781.0
2022-08-25 11:25:00,381.6,382.16,381.53,382.11,16690.0,364.9445,365.48,364.8775,365.4322,16690.0
2022-08-25 11:30:00,382.1,382.37,382.0,382.13,21597.0,365.4226,365.6809,365.327,365.4513,21597.0
2022-08-25 11:35:00,382.11,382.39,382.1,382.31,12090.0,365.4322,365.7,365.4226,365.6235,12090.0
2022-08-25 11:40:00,382.25,382.55,382.19,382.5,13640.0,365.5661,365.853,365.5087,365.8052,13640.0
2022-08-25 11:45:00,382.54,382.58,382.25,382.41,24331.0,365.8434,365.8817,365.5661,365.7191,24331.0
2022-08-25 11:50:00,382.46,382.5,382.19,382.25,13139.0,365.7669,365.8052,365.5087,365.5661,13139.0
2022-08-25 11:55:00,382.24,382.58,381.98,382.57,11142.0,365.5565,365.8817,365.3079,365.8721,11142.0
2022-08-25 12:00:00,382.5,382.56,382.25,382.37,9770.0,365.8052,365.8626,365.5661,365.6809,9770.0
2022-08-25 12:05:00,382.38,382.53,382.21,382.21,16671.0,365.6904,365.8339,365.5278,365.5278,16671.0
2022-08-25 12:10:00,382.16,382.32,381.64,381.73,21947.0,365.48,365.633,364.9827,365.0688,21947.0
2022-08-25 12:15:00,381.79,381.84,381.61,381.83,7045.0,365.1262,365.174,364.954,365.1644,7045.0
2022-08-25 12:20:00,381.84,381.9,381.66,381.77,10441.0,365.174,365.2314,365.0018,365.107,10441.0
2022-08-25 12:25:00,381.83,382.18,381.83,382.12,11348.0,365.1644,365.4992,365.1644,365.4418,11348.0
2022-08-25 12:30:00,382.09,382.2,381.89,382.07,7254.0,365.4131,365.5183,365.2218,365.394,7254.0
2022-08-25 12:35:00,382.1,382.2,382.0,382.14,6934.0,365.4226,365.5183,365.327,365.4609,6934.0
2022-08-25 12:40:00,382.11,382.15,381.64,381.91,22628.0,365.4322,365.4705,364.9827,365.2409,22628.0
2022-08-25 12:45:00,381.89,381.89,381.24,381.4,8926.0,365.2218,365.2218,364.6002,364.7532,8926.0
2022-08-25 12:50:00,381.53,381.84,381.53,381.79,4857.0,364.8775,365.174,364.8775,365.1262,4857.0
2022-08-25 12:55:00,381.84,381.92,381.74,381.9,8593.0,365.174,365.2505,365.0784,365.2314,8593.0
2022-08-25 13:00:00,381.91,382.22,381.85,382.01,47710.0,365.2409,365.5374,365.1836,365.3366,47710.0
2022-08-25 13:05:00,382.0,382.24,381.78,381.87,45956.0,365.327,365.5565,365.1166,365.2027,45956.0
2022-08-25 13:10:00,381.92,382.04,381.74,382.04,26885.0,365.2505,365.3653,365.0784,365.3653,26885.0
2022-08-25 13:15:00,382.07,382.31,381.95,382.28,23177.0,365.394,365.6235,365.2792,365.5948,23177.0
2022-08-25 13:20:00,382.28,382.55,382.21,382.44,21360.0,365.5948,365.853,365.5278,365.7478,21360.0
2022-08-25 13:25:00,382.49,382.64,382.39,382.54,11558.0,365.7956,365.9391,365.7,365.8434,11558.0
2022-08-25 13:30:00,382.56,382.81,382.48,382.79,29574.0,365.8626,366.1017,365.7861,366.0825,29574.0
2022-08-25 13:35:00,382.81,383.01,382.71,382.89,61287.0,366.1017,366.2929,366.006,366.1782,61287.0
2022-08-25 13:40:00,382.94,383.12,382.9,383.08,16182.0,366.226,366.3981,366.1877,366.3599,16182.0
2022-08-25 13:45:00,383.1,383.31,383.06,383.2,12612.0,366.379,366.5798,366.3407,366.4746,12612.0
2022-08-25 13:50:00,383.16,383.2,383.06,383.19,11089.0,366.4364,366.4746,366.3407,366.4651,11089.0
2022-08-25 13:55:00,383.2,383.21,383.01,383.16,8488.0,366.4746,366.4842,366.2929,366.4364,8488.0
2022-08-25 14:00:00,383.15,383.16,382.75,382.78,18077.0,366.4268,366.4364,366.0443,366.073,18077.0
2022-08-25 14:05:00,382.78,382.94,382.65,382.88,11331.0,366.073,366.226,365.9486,366.1686,11331.0
2022-08-25 14:10:00,382.89,383.22,382.76,383.12,14779.0,366.1782,366.4938,366.0538,366.3981,14779.0
2022-08-25 14:15:00,383.14,383.22,382.98,383.05,46493.0,366.4173,366.4938,366.2642,366.3312,46493.0
2022-08-25 14:20:00,383.09,383.17,382.98,383.13,11858.0,366.3694,366.4459,366.2642,366.4077,11858.0
2022-08-25 14:25:00,383.15,383.33,383.14,383.27,31857.0,366.4268,366.599,366.4173,366.5416,31857.0
2022-08-25 14:30:00,383.28,383.33,383.06,383.17,22210.0,366.5511,366.599,366.3407,366.4459,22210.0
2022-08-25 14:35:00,383.17,383.25,382.86,382.87,62201.0,366.4459,366.5225,366.1495,366.159,62201.0
2022-08-25 14:40:00,382.88,382.88,382.59,382.75,19433.0,366.1686,366.1686,365.8913,366.0443,19433.0
2022-08-25 14:45:00,382.75,382.77,382.6,382.74,6412.0,366.0443,366.0634,365.9008,366.0347,6412.0
2022-08-25 14:50:00,382.74,382.74,382.5,382.69,11456.0,366.0347,366.0347,365.8052,365.9869,11456.0
2022-08-25 14:55:00,382.67,383.04,382.67,383.04,18109.0,365.9678,366.3216,365.9678,366.3216,18109.0
2022-08-25 15:00:00,383.0,383.2,382.91,383.2,16983.0,366.2834,366.4746,366.1973,366.4746,16983.0
2022-08-25 15:05:00,383.24,383.27,382.94,382.98,23347.0,366.5129,366.5416,366.226,366.2642,23347.0
2022-08-25 15:10:00,382.94,383.12,382.86,383.12,18227.0,366.226,366.3981,366.1495,366.3981,18227.0
2022-08-25 15:15:00,383.16,383.39,383.0,383.38,14946.0,366.4364,366.6563,366.2834,366.6468,14946.0
2022-08-25 15:20:00,383.38,383.6,383.36,383.6,11652.0,366.6468,366.8572,366.6277,366.8572,11652.0
2022-08-25 15:25:00,383.62,383.81,383.55,383.75,23213.0,366.8763,367.058,366.8094,367.0006,23213.0
2022-08-25 15:30:00,383.76,383.77,383.38,383.56,42012.0,367.0102,367.0198,366.6468,366.8189,42012.0
2022-08-25 15:35:00,383.57,383.95,383.55,383.95,23821.0,366.8285,367.1919,366.8094,367.1919,23821.0
2022-08-25 15:40:00,383.94,384.66,383.91,384.65,37965.0,367.1823,367.8709,367.1536,367.8613,37965.0
2022-08-25 15:45:00,384.6,384.91,384.53,384.85,30288.0,367.8135,368.11,367.7466,368.0526,30288.0
2022-08-25 15:50:00,384.85,385.03,384.55,384.98,71992.0,368.0526,368.2248,367.7657,368.1769,71992.0
2022-08-25 15:55:00,384.89,385.69,384.87,385.65,209640.0,368.0909,368.856,368.0717,368.8177,209640.0
2022-08-26 09:30:00,385.55,385.72,384.92,385.55,96804.0,368.7221,368.8846,368.1196,368.7221,96804.0
2022-08-26 09:35:00,385.57,385.67,385.04,385.31,34099.0,368.7412,368.8368,368.2343,368.4925,34099.0
2022-08-26 09:40:00,385.29,385.39,384.9,385.26,29764.0,368.4734,368.569,368.1004,368.4447,29764.0
2022-08-26 09:45:00,385.06,385.3,384.82,384.82,16134.0,368.2535,368.483,368.0239,368.0239,16134.0
2022-08-26 09:50:00,384.8,385.2,384.35,385.15,44980.0,368.0048,368.3873,367.5744,368.3395,44980.0
2022-08-26 09:55:00,385.22,385.5,385.16,385.3,22228.0,368.4065,368.6742,368.3491,368.483,22228.0
2022-08-26 10:00:00,385.35,385.42,381.85,381.92,134470.0,368.5308,368.5977,365.1836,365.2505,134470.0
2022-08-26 10:05:00,381.8,385.65,381.61,385.63,80134.0,365.1357,368.8177,364.954,368.7986,80134.0
2022-08-26 10:10:00,385.63,386.05,384.22,384.78,80677.0,368.7986,369.2002,367.4501,367.9857,80677.0
2022-08-26 10:15:00,384.79,385.1,384.11,384.7,32468.0,367.9952,368.2917,367.3449,367.9092,32468.0
2022-08-26 10:20:00,384.73,384.73,382.55,382.67,52215.0,367.9379,367.9379,365.853,365.9678,52215.0
2022-08-26 10:25:00,382.62,382.86,380.97,381.36,58077.0,365.9199,366.1495,364.342,364.7149,58077.0
2022-08-26 10:30:00,381.41,381.41,379.75,380.25,68013.0,364.7628,364.7628,363.1752,363.6534,68013.0
2022-08-26 10:35:00,380.12,380.45,378.75,379.0,81459.0,363.5291,363.8447,362.2189,362.4579,81459.0
2022-08-26 10:40:00,379.19,379.75,379.18,379.48,27274.0,362.6397,363.1752,362.6301,362.917,27274.0
2022-08-26 10:45:00,379.34,380.06,379.16,380.05,33991.0,362.7831,363.4717,362.611,363.4621,33991.0
2022-08-26 10:50:00,380.04,380.04,379.39,379.72,26471.0,363.4526,363.4526,362.8309,363.1465,26471.0
2022-08-26 10:55:00,379.66,379.74,379.15,379.47,22051.0,363.0891,363.1657,362.6014,362.9074,22051.0
2022-08-26 11:00:00,379.35,379.5,378.25,378.26,39481.0,362.7927,362.9361,361.7407,361.7502,39481.0
2022-08-26 11:05:00,378.22,378.64,377.72,377.98,98513.0,361.712,362.1137,361.2338,361.4825,98513.0
2022-08-26 11:10:00,377.93,378.48,377.8,378.47,29828.0,361.4347,361.9606,361.3103,361.9511,29828.0
2022-08-26 11:15:00,378.42,378.48,377.49,377.56,44422.0,361.9033,361.9606,361.0139,361.0808,44422.0
2022-08-26 11:20:00,377.52,377.81,376.98,377.8,87629.0,361.0425,361.3199,360.5261,361.3103,87629.0
2022-08-26 11:25:00,377.69,378.22,377.58,377.95,31311.0,361.2051,361.712,361.0999,361.4538,31311.0
2022-08-26 11:30:00,377.99,378.3,377.73,378.19,25365.0,361.492,361.7885,361.2434,361.6833,25365.0
2022-08-26 11:35:00,378.2,378.26,377.75,377.91,23094.0,361.6929,361.7502,361.2625,361.4155,23094.0
2022-08-26 11:40:00,377.88,378.17,377.43,377.72,19211.0,361.3868,361.6642,360.9565,361.2338,19211.0
2022-08-26 11:45:00,377.69,378.34,377.69,378.26,22214.0,361.2051,361.8268,361.2051,361.7502,22214.0
2022-08-26 11:50:00,378.2,378.63,377.97,378.45,27357.0,361.6929,362.1041,361.4729,361.932,27357.0
2022-08-26 11:55:00,378.41,378.41,377.75,377.85,20031.0,361.8937,361.8937,361.2625,361.3581,20031.0
2022-08-26 12:00:00,377.85,377.85,376.96,376.97,37465.0,361.3581,361.3581,360.507,360.5166,37465.0
2022-08-26 12:05:00,377.03,377.33,376.88,377.25,34952.0,360.5739,360.8608,360.4305,360.7843,34952.0
2022-08-26 12:10:00,377.29,377.41,377.04,377.35,29169.0,360.8226,360.9373,360.5835,360.88,29169.0
2022-08-26 12:15:00,377.4,377.4,376.6,376.83,40096.0,360.9278,360.9278,360.1627,360.3827,40096.0
2022-08-26 12:20:00,376.76,376.78,376.5,376.59,20211.0,360.3157,360.3348,360.0671,360.1531,20211.0
2022-08-26 12:25:00,376.58,376.88,376.46,376.86,31084.0,360.1436,360.4305,360.0288,360.4114,31084.0
2022-08-26 12:30:00,376.83,376.85,376.34,376.39,40534.0,360.3827,360.4018,359.914,359.9619,40534.0
2022-08-26 12:35:00,376.39,376.61,376.31,376.61,21331.0,359.9619,360.1723,359.8854,360.1723,21331.0
2022-08-26 12:40:00,376.53,377.12,376.4,376.85,27179.0,360.0958,360.66,359.9714,360.4018,27179.0
2022-08-26 12:45:00,376.78,377.22,376.68,377.21,12974.0,360.3348,360.7556,360.2392,360.7461,12974.0
2022-08-26 12:50:00,377.18,377.19,376.71,376.84,20047.0,360.7174,360.727,360.2679,360.3922,20047.0
2022-08-26 12:55:00,376.88,377.3,376.88,377.24,13172.0,360.4305,360.8321,360.4305,360.7748,13172.0
2022-08-26 13:00:00,377.22,377.46,376.93,377.19,20712.0,360.7556,360.9852,360.4783,360.727,20712.0
2022-08-26 13:05:00,377.21,377.53,377.21,377.34,83064.0,360.7461,361.0521,360.7461,360.8704,83064.0
2022-08-26 13:10:00,377.37,377.41,376.89,377.01,22576.0,360.8991,360.9373,360.44,360.5548,22576.0
2022-08-26 13:15:00,377.0,377.24,376.71,376.83,25167.0,360.5452,360.7748,360.2679,360.3827,25167.0
2022-08-26 13:20:00,376.81,377.17,376.77,377.17,35550.0,360.3635,360.7078,360.3253,360.7078,35550.0
2022-08-26 13:25:00,377.2,377.33,376.97,376.97,21327.0,360.7365,360.8608,360.5166,360.5166,21327.0
2022-08-26 13:30:00,376.97,376.97,376.56,376.71,20867.0,360.5166,360.5166,360.1244,360.2679,20867.0
2022-08-26 13:35:00,376.78,376.86,376.45,376.46,17418.0,360.3348,360.4114,360.0192,360.0288,17418.0
2022-08-26 13:40:00,376.47,376.47,375.99,376.2,38613.0,360.0384,360.0384,359.5793,359.7802,38613.0
2022-08-26 13:45:00,376.15,376.29,376.05,376.24,16408.0,359.7323,359.8662,359.6367,359.8184,16408.0
2022-08-26 13:50:00,376.19,376.19,375.91,376.1,21755.0,359.7706,359.7706,359.5028,359.6845,21755.0
2022-08-26 13:55:00,376.15,376.16,375.96,375.98,8493.0,359.7323,359.7419,359.5506,359.5698,8493.0
2022-08-26 14:00:00,376.12,376.25,375.92,376.0,20577.0,359.7037,359.828,359.5124,359.5889,20577.0
2022-08-26 14:05:00,376.0,376.13,375.75,375.85,16882.0,359.5889,359.7132,359.3498,359.4454,16882.0
2022-08-26 14:10:00,375.8,375.83,375.6,375.69,18107.0,359.3976,359.4263,359.2063,359.2924,18107.0
2022-08-26 14:15:00,375.71,375.71,375.11,375.2,35455.0,359.3115,359.3115,358.7377,358.8238,35455.0
2022-08-26 14:20:00,375.24,375.58,375.24,375.39,19760.0,358.8621,359.1872,358.8621,359.0055,19760.0
2022-08-26 14:25:00,375.39,375.64,375.24,375.49,24355.0,359.0055,359.2446,358.8621,359.1011,24355.0
2022-08-26 14:30:00,375.5,375.65,375.38,375.58,13037.0,359.1107,359.2542,358.996,359.1872,13037.0
2022-08-26 14:35:00,375.54,375.64,375.18,375.33,27699.0,359.149,359.2446,358.8047,358.9481,27699.0
2022-08-26 14:40:00,375.33,375.4,375.14,375.18,14006.0,358.9481,359.0151,358.7664,358.8047,14006.0
2022-08-26 14:45:00,375.25,375.38,374.92,375.06,45292.0,358.8716,358.996,358.556,358.6899,45292.0
2022-08-26 14:50:00,375.01,375.09,374.78,374.79,42946.0,358.6421,358.7186,358.4221,358.4317,42946.0
2022-08-26 14:55:00,374.77,374.84,374.48,374.55,21612.0,358.4126,358.4795,358.1352,358.2022,21612.0
2022-08-26 15:00:00,374.53,374.99,374.52,374.66,20334.0,358.183,358.623,358.1735,358.3074,20334.0
2022-08-26 15:05:00,374.67,374.83,374.16,374.16,23969.0,358.3169,358.47,357.8292,357.8292,23969.0
2022-08-26 15:10:00,374.21,374.28,373.94,374.17,32726.0,357.877,357.944,357.6188,357.8388,32726.0
2022-08-26 15:15:00,374.16,374.78,374.15,374.57,31565.0,357.8292,358.4221,357.8196,358.2213,31565.0
2022-08-26 15:20:00,374.59,374.76,373.9,374.05,46634.0,358.2404,358.403,357.5805,357.724,46634.0
2022-08-26 15:25:00,374.13,374.48,373.94,374.23,47962.0,357.8005,358.1352,357.6188,357.8961,47962.0
2022-08-26 15:30:00,374.21,374.32,373.83,373.85,39207.0,357.877,357.9822,357.5136,357.5327,39207.0
2022-08-26 15:35:00,373.85,373.97,373.5,373.8,93618.0,357.5327,357.6475,357.198,357.4849,93618.0
2022-08-26 15:40:00,373.78,373.86,373.13,373.18,507346.0,357.4658,357.5423,356.8442,356.892,507346.0
2022-08-26 15:45:00,373.2,373.61,372.98,373.24,53693.0,356.9111,357.3032,356.7007,356.9494,53693.0
2022-08-26 15:50:00,373.25,373.63,372.61,372.66,124680.0,356.9589,357.3223,356.3469,356.3947,124680.0
2022-08-26 15:55:00,372.63,373.36,372.54,372.57,258489.0,356.366,357.0641,356.2799,356.3086,258489.0
2022-08-29 09:30:00,369.76,370.63,369.09,370.55,317191.0,353.6212,354.4533,352.9805,354.3768,317191.0
2022-08-29 09:35:00,370.62,370.96,370.27,370.42,42081.0,354.4437,354.7689,354.109,354.2524,42081.0
2022-08-29 09:40:00,370.4,371.15,370.31,370.59,30539.0,354.2333,354.9506,354.1472,354.415,30539.0
2022-08-29 09:45:00,370.46,370.64,369.89,370.11,21031.0,354.2907,354.4628,353.7456,353.956,21031.0
2022-08-29 09:50:00,370.21,370.95,370.21,370.64,21778.0,354.0516,354.7593,354.0516,354.4628,21778.0
2022-08-29 09:55:00,370.75,371.51,370.34,370.39,63273.0,354.568,355.2949,354.1759,354.2237,63273.0
2022-08-29 10:00:00,370.32,370.45,370.03,370.16,46640.0,354.1568,354.2811,353.8795,354.0038,46640.0
2022-08-29 10:05:00,370.22,370.69,370.03,370.44,35844.0,354.0612,354.5107,353.8795,354.2716,35844.0
2022-08-29 10:10:00,370.44,371.1,370.38,370.58,30822.0,354.2716,354.9028,354.2142,354.4055,30822.0
2022-08-29 10:15:00,370.63,371.78,370.6,371.58,23568.0,354.4533,355.5531,354.4246,355.3618,23568.0
2022-08-29 10:20:00,371.57,371.79,371.38,371.49,65559.0,355.3522,355.5626,355.1705,355.2757,65559.0
2022-08-29 10:25:00,371.65,371.67,370.82,370.82,24496.0,355.4288,355.4479,354.635,354.635,24496.0
2022-08-29 10:30:00,370.82,371.29,370.17,370.37,135265.0,354.635,355.0845,354.0133,354.2046,135265.0
2022-08-29 10:35:00,370.37,370.4,369.62,369.69,76478.0,354.2046,354.2333,353.4874,353.5543,76478.0
2022-08-29 10:40:00,369.62,369.94,369.36,369.87,25089.0,353.4874,353.7934,353.2387,353.7264,25089.0
2022-08-29 10:45:00,369.89,370.0,369.48,369.67,20049.0,353.7456,353.8508,353.3535,353.5352,20049.0
2022-08-29 10:50:00,369.73,369.81,368.83,369.15,66978.0,353.5926,353.6691,352.7318,353.0379,66978.0
2022-08-29 10:55:00,368.99,369.17,368.78,368.99,15115.0,352.8849,353.057,352.684,352.8849,15115.0
2022-08-29 11:00:00,368.96,369.81,368.96,369.66,22839.0,352.8562,353.6691,352.8562,353.5256,22839.0
2022-08-29 11:05:00,369.61,369.7,368.89,369.42,11732.0,353.4778,353.5639,352.7892,353.2961,11732.0
2022-08-29 11:10:00,369.45,369.5,368.96,369.25,23240.0,353.3248,353.3726,352.8562,353.1335,23240.0
2022-08-29 11:15:00,369.24,369.67,369.24,369.5,35839.0,353.1239,353.5352,353.1239,353.3726,35839.0
2022-08-29 11:20:00,369.53,370.11,369.42,369.93,32556.0,353.4013,353.956,353.2961,353.7838,32556.0
2022-08-29 11:25:00,369.94,370.13,369.63,369.7,35411.0,353.7934,353.9751,353.4969,353.5639,35411.0
2022-08-29 11:30:00,369.69,370.57,369.43,370.42,16663.0,353.5543,354.3959,353.3056,354.2524,16663.0
2022-08-29 11:35:00,370.44,370.9,370.11,370.34,69792.0,354.2716,354.7115,353.956,354.1759,69792.0
2022-08-29 11:40:00,370.3,370.33,369.68,369.69,33802.0,354.1377,354.1664,353.5447,353.5543,33802.0
2022-08-29 11:45:00,369.67,370.42,369.58,370.32,12035.0,353.5352,354.2524,353.4491,354.1568,12035.0
2022-08-29 11:50:00,370.48,370.66,370.26,370.58,18553.0,354.3098,354.482,354.0994,354.4055,18553.0
2022-08-29 11:55:00,370.6,370.88,370.53,370.76,12580.0,354.4246,354.6924,354.3576,354.5776,12580.0
2022-08-29 12:00:00,370.8,371.53,370.8,371.48,22515.0,354.6159,355.314,354.6159,355.2662,22515.0
2022-08-29 12:05:00,371.49,371.67,371.21,371.31,20812.0,355.2757,355.4479,355.008,355.1036,20812.0
2022-08-29 12:10:00,371.36,371.59,371.07,371.29,29975.0,355.1514,355.3714,354.8741,355.0845,29975.0
2022-08-29 12:15:00,371.29,371.77,371.26,371.43,80595.0,355.0845,355.5435,355.0558,355.2184,80595.0
2022-08-29 12:20:00,371.42,371.5,371.12,371.15,18750.0,355.2088,355.2853,354.9219,354.9506,18750.0
2022-08-29 12:25:00,371.19,371.41,371.04,371.13,31481.0,354.9888,355.1992,354.8454,354.9314,31481.0
2022-08-29 12:30:00,371.22,371.23,370.65,370.68,12629.0,355.0175,355.0271,354.4724,354.5011,12629.0
2022-08-29 12:35:00,370.72,370.96,370.55,370.87,12113.0,354.5393,354.7689,354.3768,354.6828,12113.0
2022-08-29 12:40:00,370.84,371.29,370.84,371.28,4701.0,354.6541,355.0845,354.6541,355.0749,4701.0
2022-08-29 12:45:00,371.25,372.11,371.15,372.0,16188.0,355.0462,355.8687,354.9506,355.7635,16188.0
2022-08-29 12:50:00,372.03,372.52,371.99,372.35,77571.0,355.7922,356.2608,355.7539,356.0982,77571.0
2022-08-29 12:55:00,372.35,372.35,371.89,371.96,21684.0,356.0982,356.0982,355.6583,355.7252,21684.0
2022-08-29 13:00:00,372.02,372.4,371.99,372.02,12354.0,355.7826,356.146,355.7539,355.7826,12354.0
2022-08-29 13:05:00,372.09,372.47,372.06,372.26,52556.0,355.8495,356.213,355.8209,356.0121,52556.0
2022-08-29 13:10:00,372.3,372.37,371.78,372.03,12716.0,356.0504,356.1173,355.5531,355.7922,12716.0
2022-08-29 13:15:00,372.03,372.08,371.28,371.42,14683.0,355.7922,355.84,355.0749,355.2088,14683.0
2022-08-29 13:20:00,371.65,371.65,371.25,371.42,40585.0,355.4288,355.4288,355.0462,355.2088,40585.0
2022-08-29 13:25:00,371.3,371.79,371.3,371.79,4615.0,355.094,355.5626,355.094,355.5626,4615.0
2022-08-29 13:30:00,371.77,372.19,371.7,372.19,23675.0,355.5435,355.9452,355.4766,355.9452,23675.0
2022-08-29 13:35:00,372.17,372.35,372.08,372.14,63085.0,355.9261,356.0982,355.84,355.8974,63085.0
2022-08-29 13:40:00,372.15,372.83,372.0,372.76,18820.0,355.9069,356.5572,355.7635,356.4903,18820.0
2022-08-29 13:45:00,372.76,373.05,372.15,372.19,23129.0,356.4903,356.7676,355.9069,355.9452,23129.0
2022-08-29 13:50:00,372.15,372.39,372.13,372.24,40749.0,355.9069,356.1365,355.8878,355.993,40749.0
2022-08-29 13:55:00,372.21,372.51,372.2,372.37,6968.0,355.9643,356.2512,355.9547,356.1173,6968.0
2022-08-29 14:00:00,372.4,372.4,372.0,372.0,10587.0,356.146,356.146,355.7635,355.7635,10587.0
2022-08-29 14:05:00,371.98,372.23,371.85,371.96,17479.0,355.7443,355.9834,355.62,355.7252,17479.0
2022-08-29 14:10:00,371.83,372.07,371.59,371.63,18468.0,355.6009,355.8304,355.3714,355.4096,18468.0
2022-08-29 14:15:00,371.65,371.65,371.22,371.34,32248.0,355.4288,355.4288,355.0175,355.1323,32248.0
2022-08-29 14:20:00,371.34,371.39,371.13,371.34,11279.0,355.1323,355.1801,354.9314,355.1323,11279.0
2022-08-29 14:25:00,371.39,371.72,371.38,371.44,19529.0,355.1801,355.4957,355.1705,355.2279,19529.0
2022-08-29 14:30:00,371.42,371.91,371.41,371.88,9594.0,355.2088,355.6774,355.1992,355.6487,9594.0
2022-08-29 14:35:00,371.94,372.24,371.91,372.0,16498.0,355.7061,355.993,355.6774,355.7635,16498.0
2022-08-29 14:40:00,372.02,372.28,372.01,372.26,15034.0,355.7826,356.0313,355.773,356.0121,15034.0
2022-08-29 14:45:00,372.05,372.22,371.94,372.05,30616.0,355.8113,355.9739,355.7061,355.8113,30616.0
2022-08-29 14:50:00,371.98,372.03,371.65,371.69,11078.0,355.7443,355.7922,355.4288,355.467,11078.0
2022-08-29 14:55:00,371.69,371.99,371.09,371.93,27379.0,355.467,355.7539,354.8932,355.6965,27379.0
2022-08-29 15:00:00,371.93,372.83,371.93,372.43,47280.0,355.6965,356.5572,355.6965,356.1747,47280.0
2022-08-29 15:05:00,372.4,372.4,371.87,372.14,15262.0,356.146,356.146,355.6391,355.8974,15262.0
2022-08-29 15:10:00,372.17,372.53,371.94,372.41,32240.0,355.9261,356.2703,355.7061,356.1556,32240.0
2022-08-29 15:15:00,372.37,372.59,372.01,372.08,16930.0,356.1173,356.3277,355.773,355.84,16930.0
2022-08-29 15:20:00,371.96,372.1,371.84,371.98,9379.0,355.7252,355.8591,355.6105,355.7443,9379.0
2022-08-29 15:25:00,371.95,371.95,371.45,371.54,14055.0,355.7157,355.7157,355.2375,355.3236,14055.0
2022-08-29 15:30:00,371.45,371.73,371.22,371.66,25385.0,355.2375,355.5053,355.0175,355.4383,25385.0
2022-08-29 15:35:00,371.61,371.92,371.55,371.9,19495.0,355.3905,355.687,355.3331,355.6678,19495.0
2022-08-29 15:40:00,371.85,372.04,371.6,371.89,948835.0,355.62,355.8017,355.3809,355.6583,948835.0
2022-08-29 15:45:00,371.88,371.88,371.16,371.33,31902.0,355.6487,355.6487,354.9601,355.1227,31902.0
2022-08-29 15:50:00,371.24,371.31,370.53,370.71,67607.0,355.0366,355.1036,354.3576,354.5298,67607.0
2022-08-29 15:55:00,370.71,370.73,369.88,370.1,101343.0,354.5298,354.5489,353.736,353.9464,101343.0
2022-08-30 09:30:00,371.3,371.45,370.56,371.0,164175.0,355.094,355.2375,354.3863,354.8071,164175.0
2022-08-30 09:35:00,371.01,371.2,370.55,370.95,45435.0,354.8167,354.9984,354.3768,354.7593,45435.0
2022-08-30 09:40:00,370.95,370.99,369.89,369.89,41977.0,354.7593,354.7976,353.7456,353.7456,41977.0
2022-08-30 09:45:00,369.99,370.19,369.4,370.06,48866.0,353.8412,354.0325,353.277,353.9082,48866.0
2022-08-30 09:50:00,370.04,370.07,369.41,369.51,23203.0,353.889,353.9177,353.2865,353.3822,23203.0
2022-08-30 09:55:00,369.43,369.7,369.15,369.42,36439.0,353.3056,353.5639,353.0379,353.2961,36439.0
2022-08-30 10:00:00,369.35,369.83,369.12,369.18,35292.0,353.2291,353.6882,353.0092,353.0666,35292.0
2022-08-30 10:05:00,369.05,369.05,367.79,368.18,53205.0,352.9422,352.9422,351.7372,352.1102,53205.0
2022-08-30 10:10:00,368.11,368.2,367.69,368.05,32838.0,352.0433,352.1293,351.6416,351.9859,32838.0
2022-08-30 10:15:00,368.0,368.12,367.71,368.08,43670.0,351.9381,352.0528,351.6607,352.0146,43670.0
2022-08-30 10:20:00,368.08,368.23,367.33,367.48,31858.0,352.0146,352.158,351.2973,351.4408,31858.0
2022-08-30 10:25:00,367.51,368.07,367.42,367.76,16307.0,351.4694,352.005,351.3834,351.7085,16307.0
2022-08-30 10:30:00,367.67,367.94,366.08,366.12,84594.0,351.6225,351.8807,350.1019,350.1401,84594.0
2022-08-30 10:35:00,366.13,366.13,365.68,366.02,65902.0,350.1497,350.1497,349.7193,350.0445,65902.0
2022-08-30 10:40:00,366.02,366.03,365.39,365.54,28280.0,350.0445,350.054,349.442,349.5854,28280.0
2022-08-30 10:45:00,365.5,365.51,364.39,364.55,137129.0,349.5472,349.5567,348.4856,348.6386,137129.0
2022-08-30 10:50:00,364.5,365.33,364.35,365.27,95836.0,348.5908,349.3846,348.4474,349.3272,95836.0
2022-08-30 10:55:00,365.28,366.21,365.22,366.2,71565.0,349.3368,350.2262,349.2794,350.2166,71565.0
2022-08-30 11:00:00,366.08,366.66,365.85,366.25,32404.0,350.1019,350.6565,349.8819,350.2644,32404.0
2022-08-30 11:05:00,366.34,366.93,366.14,366.39,25446.0,350.3505,350.9148,350.1592,350.3983,25446.0
2022-08-30 11:10:00,366.34,366.42,365.65,365.99,17462.0,350.3505,350.427,349.6906,350.0158,17462.0
2022-08-30 11:15:00,365.98,367.0,365.73,366.96,32034.0,350.0062,350.9817,349.7671,350.9435,32034.0
2022-08-30 11:20:00,366.98,366.98,366.27,366.48,20993.0,350.9626,350.9626,350.2836,350.4844,20993.0
2022-08-30 11:25:00,366.35,367.06,366.04,366.49,25168.0,350.3601,351.0391,350.0636,350.494,25168.0
2022-08-30 11:30:00,366.42,367.28,366.24,367.14,32262.0,350.427,351.2495,350.2549,351.1156,32262.0
2022-08-30 11:35:00,367.14,367.2,366.38,366.49,32254.0,351.1156,351.173,350.3888,350.494,32254.0
2022-08-30 11:40:00,366.46,366.82,366.12,366.59,19025.0,350.4653,350.8096,350.1401,350.5896,19025.0
2022-08-30 11:45:00,366.45,366.5,365.92,365.98,29154.0,350.4557,350.5035,349.9488,350.0062,29154.0
2022-08-30 11:50:00,366.02,366.78,365.9,366.61,23669.0,350.0445,350.7713,349.9297,350.6087,23669.0
2022-08-30 11:55:00,366.63,366.93,366.48,366.55,57057.0,350.6279,350.9148,350.4844,350.5513,57057.0
2022-08-30 12:00:00,366.44,367.09,366.36,366.69,42189.0,350.4462,351.0678,350.3696,350.6852,42189.0
2022-08-30 12:05:00,366.7,367.18,366.69,366.74,31921.0,350.6948,351.1539,350.6852,350.7331,31921.0
2022-08-30 12:10:00,366.72,367.06,366.44,367.06,47806.0,350.7139,351.0391,350.4462,351.0391,47806.0
2022-08-30 12:15:00,367.05,367.62,366.74,366.84,40057.0,351.0295,351.5746,350.7331,350.8287,40057.0
2022-08-30 12:20:00,366.87,366.91,366.52,366.6,27824.0,350.8574,350.8956,350.5227,350.5992,27824.0
2022-08-30 12:25:00,366.55,366.56,366.17,366.54,18907.0,350.5513,350.5609,350.1879,350.5418,18907.0
2022-08-30 12:30:00,366.52,366.56,365.74,365.77,24003.0,350.5227,350.5609,349.7767,349.8054,24003.0
2022-08-30 12:35:00,365.72,366.2,365.69,366.19,38163.0,349.7576,350.2166,349.7289,350.2071,38163.0
2022-08-30 12:40:00,366.19,366.19,365.59,365.64,15457.0,350.2071,350.2071,349.6333,349.6811,15457.0
2022-08-30 12:45:00,365.56,365.81,365.3,365.71,18500.0,349.6046,349.8436,349.3559,349.748,18500.0
2022-08-30 12:50:00,365.77,366.08,365.7,366.02,28755.0,349.8054,350.1019,349.7384,350.0445,28755.0
2022-08-30 12:55:00,365.99,366.18,365.82,365.82,27484.0,350.0158,350.1975,349.8532,349.8532,27484.0
2022-08-30 13:00:00,365.83,366.08,365.67,365.84,16689.0,349.8628,350.1019,349.7098,349.8723,16689.0
2022-08-30 13:05:00,365.88,366.2,365.5,365.58,16372.0,349.9106,350.2166,349.5472,349.6237,16372.0
2022-08-30 13:10:00,365.58,365.69,364.9,364.92,38596.0,349.6237,349.7289,348.9734,348.9925,38596.0
2022-08-30 13:15:00,364.95,365.19,364.75,364.75,75785.0,349.0212,349.2507,348.8299,348.8299,75785.0
2022-08-30 13:20:00,364.79,364.87,364.56,364.62,37081.0,348.8682,348.9447,348.6482,348.7056,37081.0
2022-08-30 13:25:00,364.64,365.1,364.6,365.1,28254.0,348.7247,349.1646,348.6865,349.1646,28254.0
2022-08-30 13:30:00,365.07,365.43,364.88,365.11,21719.0,349.1359,349.4802,348.9542,349.1742,21719.0
2022-08-30 13:35:00,365.06,365.14,364.68,364.92,16826.0,349.1264,349.2029,348.763,348.9925,16826.0
2022-08-30 13:40:00,364.94,365.05,364.1,364.1,39652.0,349.0116,349.1168,348.2083,348.2083,39652.0
2022-08-30 13:45:00,364.06,365.16,364.02,365.11,30848.0,348.17,349.222,348.1318,349.1742,30848.0
2022-08-30 13:50:00,365.07,365.6,364.97,365.46,22614.0,349.1359,349.6428,349.0403,349.5089,22614.0
2022-08-30 13:55:00,365.53,365.63,365.22,365.28,15396.0,349.5759,349.6715,349.2794,349.3368,15396.0
2022-08-30 14:00:00,365.5,365.73,364.95,365.67,16529.0,349.5472,349.7671,349.0212,349.7098,16529.0
2022-08-30 14:05:00,365.58,365.79,365.37,365.42,21220.0,349.6237,349.8245,349.4229,349.4707,21220.0
2022-08-30 14:10:00,365.43,365.87,365.42,365.63,15365.0,349.4802,349.901,349.4707,349.6715,15365.0
2022-08-30 14:15:00,365.7,365.87,365.45,365.68,11110.0,349.7384,349.901,349.4994,349.7193,11110.0
2022-08-30 14:20:00,365.52,365.69,365.19,365.54,19630.0,349.5663,349.7289,349.2507,349.5854,19630.0
2022-08-30 14:25:00,365.59,365.59,364.87,364.92,70928.0,349.6333,349.6333,348.9447,348.9925,70928.0
2022-08-30 14:30:00,364.86,365.69,364.85,365.53,21064.0,348.9351,349.7289,348.9255,349.5759,21064.0
2022-08-30 14:35:00,365.57,365.59,365.15,365.52,24094.0,349.6141,349.6333,349.2125,349.5663,24094.0
2022-08-30 14:40:00,365.54,365.65,364.88,364.9,49334.0,349.5854,349.6906,348.9542,348.9734,49334.0
2022-08-30 14:45:00,364.93,365.18,364.91,365.06,15009.0,349.0021,349.2411,348.9829,349.1264,15009.0
2022-08-30 14:50:00,365.1,365.27,364.91,365.06,11510.0,349.1646,349.3272,348.9829,349.1264,11510.0
2022-08-30 14:55:00,365.12,365.51,364.77,365.17,37150.0,349.1838,349.5567,348.849,349.2316,37150.0
2022-08-30 15:00:00,365.17,366.26,365.13,365.75,20793.0,349.2316,350.274,349.1933,349.7863,20793.0
2022-08-30 15:05:00,365.78,366.54,365.72,366.54,20058.0,349.815,350.5418,349.7576,350.5418,20058.0
2022-08-30 15:10:00,366.6,367.09,366.48,366.72,38742.0,350.5992,351.0678,350.4844,350.7139,38742.0
2022-08-30 15:15:00,366.89,366.89,366.29,366.64,25044.0,350.8765,350.8765,350.3027,350.6374,25044.0
2022-08-30 15:20:00,366.65,366.79,366.21,366.71,17249.0,350.647,350.7809,350.2262,350.7044,17249.0
2022-08-30 15:25:00,366.72,366.74,366.15,366.27,28865.0,350.7139,350.7331,350.1688,350.2836,28865.0
2022-08-30 15:30:00,366.34,366.34,365.35,365.64,34386.0,350.3505,350.3505,349.4037,349.6811,34386.0
2022-08-30 15:35:00,365.8,366.05,365.67,365.97,29997.0,349.8341,350.0732,349.7098,349.9967,29997.0
2022-08-30 15:40:00,365.96,366.6,365.96,366.29,42502.0,349.9871,350.5992,349.9871,350.3027,42502.0
2022-08-30 15:45:00,366.23,366.25,365.01,365.29,663561.0,350.2453,350.2644,349.0786,349.3463,663561.0
2022-08-30 15:50:00,365.36,365.79,364.99,365.3,73123.0,349.4133,349.8245,349.0594,349.3559,73123.0
2022-08-30 15:55:00,365.28,366.33,365.27,366.0,170741.0,349.3368,350.341,349.3272,350.0254,170741.0
2022-08-31 09:30:00,367.67,367.7,366.43,366.57,101093.0,351.6225,351.6512,350.4366,350.5705,101093.0
2022-08-31 09:35:00,366.42,366.94,366.05,366.82,54674.0,350.427,350.9243,350.0732,350.8096,54674.0
2022-08-31 09:40:00,366.84,368.45,366.84,368.23,94176.0,350.8287,352.3684,350.8287,352.158,94176.0
2022-08-31 09:45:00,368.29,368.79,367.84,368.33,55535.0,352.2154,352.6936,351.785,352.2537,55535.0
2022-08-31 09:50:00,368.3,368.75,368.14,368.36,32840.0,352.225,352.6553,352.072,352.2823,32840.0
2022-08-31 09:55:00,368.43,368.43,367.27,367.35,26948.0,352.3493,352.3493,351.2399,351.3164,26948.0
2022-08-31 10:00:00,367.37,367.37,366.75,366.75,37747.0,351.3356,351.3356,350.7426,350.7426,37747.0
2022-08-31 10:05:00,366.66,367.12,366.5,366.5,30109.0,350.6565,351.0965,350.5035,350.5035,30109.0
2022-08-31 10:10:00,366.56,367.41,366.53,366.8,17878.0,350.5609,351.3738,350.5322,350.7904,17878.0
2022-08-31 10:15:00,366.68,366.7,365.96,366.65,28944.0,350.6757,350.6948,349.9871,350.647,28944.0
2022-08-31 10:20:00,366.68,366.95,365.99,366.29,22389.0,350.6757,350.9339,350.0158,350.3027,22389.0
2022-08-31 10:25:00,366.19,366.72,365.71,365.92,34833.0,350.2071,350.7139,349.748,349.9488,34833.0
2022-08-31 10:30:00,365.86,366.37,365.64,366.03,44806.0,349.8915,350.3792,349.6811,350.054,44806.0
2022-08-31 10:35:00,366.1,366.54,365.56,365.56,43677.0,350.121,350.5418,349.6046,349.6046,43677.0
2022-08-31 10:40:00,365.55,366.73,365.47,366.65,30077.0,349.595,350.7235,349.5185,350.647,30077.0
2022-08-31 10:45:00,366.69,367.12,366.49,366.99,39474.0,350.6852,351.0965,350.494,350.9721,39474.0
2022-08-31 10:50:00,367.02,367.33,366.29,366.55,26588.0,351.0008,351.2973,350.3027,350.5513,26588.0
2022-08-31 10:55:00,366.48,366.56,366.0,366.06,22525.0,350.4844,350.5609,350.0254,350.0827,22525.0
2022-08-31 11:00:00,365.96,366.13,365.22,365.46,34053.0,349.9871,350.1497,349.2794,349.5089,34053.0
2022-08-31 11:05:00,365.42,365.48,364.7,365.23,36910.0,349.4707,349.5281,348.7821,349.289,36910.0
2022-08-31 11:10:00,365.27,365.28,364.79,365.17,98308.0,349.3272,349.3368,348.8682,349.2316,98308.0
2022-08-31 11:15:00,365.11,365.59,364.78,365.59,32315.0,349.1742,349.6333,348.8586,349.6333,32315.0
2022-08-31 11:20:00,365.59,365.85,365.36,365.68,15747.0,349.6333,349.8819,349.4133,349.7193,15747.0
2022-08-31 11:25:00,365.63,366.01,365.33,365.46,14980.0,349.6715,350.0349,349.3846,349.5089,14980.0
2022-08-31 11:30:00,365.33,365.91,365.04,365.76,34441.0,349.3846,349.9393,349.1073,349.7958,34441.0
2022-08-31 11:35:00,365.65,366.43,365.64,366.08,21930.0,349.6906,350.4366,349.6811,350.1019,21930.0
2022-08-31 11:40:00,366.03,366.58,365.94,366.44,24370.0,350.054,350.58,349.968,350.4462,24370.0
2022-08-31 11:45:00,366.45,366.52,366.18,366.24,17948.0,350.4557,350.5227,350.1975,350.2549,17948.0
2022-08-31 11:50:00,366.27,366.55,366.25,366.37,9223.0,350.2836,350.5513,350.2644,350.3792,9223.0
2022-08-31 11:55:00,366.4,367.0,366.39,366.75,8114.0,350.4079,350.9817,350.3983,350.7426,8114.0
2022-08-31 12:00:00,366.77,366.89,366.52,366.59,8525.0,350.7617,350.8765,350.5227,350.5896,8525.0
2022-08-31 12:05:00,366.65,366.66,366.13,366.4,24134.0,350.647,350.6565,350.1497,350.4079,24134.0
2022-08-31 12:10:00,366.39,366.53,366.0,366.27,41699.0,350.3983,350.5322,350.0254,350.2836,41699.0
2022-08-31 12:15:00,366.24,366.71,366.2,366.31,12452.0,350.2549,350.7044,350.2166,350.3218,12452.0
2022-08-31 12:20:00,366.25,366.31,365.68,365.78,13936.0,350.2644,350.3218,349.7193,349.815,13936.0
2022-08-31 12:25:00,365.77,365.99,365.71,365.87,20646.0,349.8054,350.0158,349.748,349.901,20646.0
2022-08-31 12:30:00,365.93,366.24,365.84,366.11,9273.0,349.9584,350.2549,349.8723,350.1306,9273.0
2022-08-31 12:35:00,366.12,366.19,365.65,365.76,17697.0,350.1401,350.2071,349.6906,349.7958,17697.0
2022-08-31 12:40:00,365.77,365.77,365.24,365.68,8367.0,349.8054,349.8054,349.2985,349.7193,8367.0
2022-08-31 12:45:00,365.43,365.81,365.41,365.66,8626.0,349.4802,349.8436,349.4611,349.7002,8626.0
2022-08-31 12:50:00,365.74,365.74,365.3,365.45,14195.0,349.7767,349.7767,349.3559,349.4994,14195.0
2022-08-31 12:55:00,365.45,365.56,365.2,365.56,11832.0,349.4994,349.6046,349.2603,349.6046,11832.0
2022-08-31 13:00:00,365.54,365.66,365.42,365.52,22580.0,349.5854,349.7002,349.4707,349.5663,22580.0
2022-08-31 13:05:00,365.54,365.92,365.45,365.77,11228.0,349.5854,349.9488,349.4994,349.8054,11228.0
2022-08-31 13:10:00,365.84,366.17,365.79,365.88,30743.0,349.8723,350.1879,349.8245,349.9106,30743.0
2022-08-31 13:15:00,365.85,365.9,365.26,365.29,41729.0,349.8819,349.9297,349.3177,349.3463,41729.0
2022-08-31 13:20:00,365.32,365.38,364.85,364.88,34105.0,349.375,349.4324,348.9255,348.9542,34105.0
2022-08-31 13:25:00,364.84,365.07,364.59,365.01,23866.0,348.916,349.1359,348.6769,349.0786,23866.0
2022-08-31 13:30:00,365.02,365.19,364.73,365.02,30300.0,349.0881,349.2507,348.8108,349.0881,30300.0
2022-08-31 13:35:00,364.96,365.02,364.46,364.5,26759.0,349.0307,349.0881,348.5526,348.5908,26759.0
2022-08-31 13:40:00,364.55,364.55,364.15,364.49,12226.0,348.6386,348.6386,348.2561,348.5813,12226.0
2022-08-31 13:45:00,364.43,364.67,364.29,364.32,15560.0,348.5239,348.7534,348.39,348.4187,15560.0
2022-08-31 13:50:00,364.26,364.75,364.23,364.73,16506.0,348.3613,348.8299,348.3326,348.8108,16506.0
2022-08-31 13:55:00,364.7,364.82,364.54,364.72,13738.0,348.7821,348.8969,348.6291,348.8012,13738.0
2022-08-31 14:00:00,364.69,364.97,364.47,364.51,11505.0,348.7725,349.0403,348.5621,348.6004,11505.0
2022-08-31 14:05:00,364.5,365.11,364.22,364.96,23379.0,348.5908,349.1742,348.323,349.0307,23379.0
2022-08-31 14:10:00,365.03,365.11,364.72,364.92,41155.0,349.0977,349.1742,348.8012,348.9925,41155.0
2022-08-31 14:15:00,364.96,365.16,364.66,364.73,12020.0,349.0307,349.222,348.7438,348.8108,12020.0
2022-08-31 14:20:00,364.74,364.83,364.44,364.52,14602.0,348.8203,348.9064,348.5334,348.61,14602.0
2022-08-31 14:25:00,364.54,364.89,364.54,364.61,15785.0,348.6291,348.9638,348.6291,348.696,15785.0
2022-08-31 14:30:00,364.48,364.56,363.86,364.06,122313.0,348.5717,348.6482,347.9788,348.17,122313.0
2022-08-31 14:35:00,363.99,364.03,363.69,363.71,59328.0,348.1031,348.1413,347.8162,347.8353,59328.0
2022-08-31 14:40:00,363.69,363.84,363.41,363.53,20608.0,347.8162,347.9596,347.5484,347.6632,20608.0
2022-08-31 14:45:00,363.47,363.99,363.32,363.79,45048.0,347.6058,348.1031,347.4623,347.9118,45048.0
2022-08-31 14:50:00,363.65,363.87,363.6,363.77,36169.0,347.7779,347.9883,347.7301,347.8927,36169.0
2022-08-31 14:55:00,363.72,363.88,363.47,363.88,23409.0,347.8449,347.9979,347.6058,347.9979,23409.0
2022-08-31 15:00:00,363.91,364.38,363.61,364.38,21236.0,348.0266,348.4761,347.7397,348.4761,21236.0
2022-08-31 15:05:00,364.35,364.85,364.11,364.56,21841.0,348.4474,348.9255,348.2178,348.6482,21841.0
2022-08-31 15:10:00,364.58,365.14,364.49,365.14,33390.0,348.6673,349.2029,348.5813,349.2029,33390.0
2022-08-31 15:15:00,365.12,365.76,365.12,365.29,22480.0,349.1838,349.7958,349.1838,349.3463,22480.0
2022-08-31 15:20:00,365.14,365.14,364.44,364.57,42169.0,349.2029,349.2029,348.5334,348.6578,42169.0
2022-08-31 15:25:00,364.56,364.76,364.39,364.67,25812.0,348.6482,348.8395,348.4856,348.7534,25812.0
2022-08-31 15:30:00,364.61,364.82,364.16,364.27,33610.0,348.696,348.8969,348.2657,348.3709,33610.0
2022-08-31 15:35:00,364.26,364.8,364.11,364.79,43169.0,348.3613,348.8777,348.2178,348.8682,43169.0
2022-08-31 15:40:00,364.79,365.42,364.52,365.38,45279.0,348.8682,349.4707,348.61,349.4324,45279.0
2022-08-31 15:45:00,365.37,365.75,364.98,365.24,70947.0,349.4229,349.7863,349.0499,349.2985,70947.0
2022-08-31 15:50:00,365.25,365.27,364.3,364.33,100355.0,349.3081,349.3272,348.3996,348.4282,100355.0
2022-08-31 15:55:00,364.26,364.45,363.11,363.17,213519.0,348.3613,348.543,347.2615,347.3189,213519.0
2022-09-01 09:30:00,361.1,361.55,360.44,360.45,197301.0,345.3392,345.7696,344.708,344.7176,197301.0
2022-09-01 09:35:00,360.42,360.97,360.31,360.79,122921.0,344.6889,345.2149,344.5837,345.0428,122921.0
2022-09-01 09:40:00,360.8,361.64,360.8,361.12,62760.0,345.0523,345.8557,345.0523,345.3584,62760.0
2022-09-01 09:45:00,361.12,361.45,360.68,360.83,96905.0,345.3584,345.6739,344.9376,345.081,96905.0
2022-09-01 09:50:00,360.72,361.04,360.55,361.02,24779.0,344.9758,345.2818,344.8132,345.2627,24779.0
2022-09-01 09:55:00,361.0,361.24,360.28,361.11,56077.0,345.2436,345.4731,344.555,345.3488,56077.0
2022-09-01 10:00:00,361.03,361.46,359.65,359.72,100987.0,345.2723,345.6835,343.9525,344.0195,100987.0
2022-09-01 10:05:00,359.74,360.14,359.64,359.92,34511.0,344.0386,344.4211,343.9429,344.2107,34511.0
2022-09-01 10:10:00,359.93,359.97,359.28,359.42,75061.0,344.2203,344.2585,343.5987,343.7325,75061.0
2022-09-01 10:15:00,359.36,359.41,358.99,359.3,41453.0,343.6752,343.723,343.3213,343.6178,41453.0
2022-09-01 10:20:00,359.34,360.39,359.2,360.39,34479.0,343.656,344.6602,343.5222,344.6602,34479.0
2022-09-01 10:25:00,360.5,361.0,360.31,360.8,32149.0,344.7654,345.2436,344.5837,345.0523,32149.0
2022-09-01 10:30:00,360.89,360.89,360.25,360.28,32827.0,345.1384,345.1384,344.5263,344.555,32827.0
2022-09-01 10:35:00,360.26,360.53,359.35,359.43,42383.0,344.5359,344.7941,343.6656,343.7421,42383.0
2022-09-01 10:40:00,359.44,359.71,358.89,359.05,37144.0,343.7517,344.0099,343.2257,343.3787,37144.0
2022-09-01 10:45:00,359.05,359.07,358.6,358.69,48823.0,343.3787,343.3978,342.9483,343.0344,48823.0
2022-09-01 10:50:00,358.65,359.31,358.65,358.87,32469.0,342.9962,343.6274,342.9962,343.2066,32469.0
2022-09-01 10:55:00,358.9,359.14,358.75,358.82,18901.0,343.2352,343.4648,343.0918,343.1587,18901.0
2022-09-01 11:00:00,358.75,359.06,358.51,358.65,75883.0,343.0918,343.3883,342.8623,342.9962,75883.0
2022-09-01 11:05:00,358.64,360.0,358.64,359.69,108144.0,342.9866,344.2872,342.9866,343.9908,108144.0
2022-09-01 11:10:00,359.67,360.19,359.67,360.05,86040.0,343.9716,344.4689,343.9716,344.3351,86040.0
2022-09-01 11:15:00,360.05,360.28,359.83,360.06,79840.0,344.3351,344.555,344.1247,344.3446,79840.0
2022-09-01 11:20:00,360.04,360.04,359.24,359.58,20489.0,344.3255,344.3255,343.5604,343.8856,20489.0
2022-09-01 11:25:00,359.52,359.77,359.1,359.29,35673.0,343.8282,344.0673,343.4265,343.6082,35673.0
2022-09-01 11:30:00,359.28,360.23,359.23,360.21,84970.0,343.5987,344.5072,343.5508,344.4881,84970.0
2022-09-01 11:35:00,360.3,360.83,360.09,360.11,86161.0,344.5741,345.081,344.3733,344.3924,86161.0
2022-09-01 11:40:00,360.25,360.25,359.44,359.49,20584.0,344.5263,344.5263,343.7517,343.7995,20584.0
2022-09-01 11:45:00,359.38,359.68,359.33,359.63,28926.0,343.6943,343.9812,343.6465,343.9334,28926.0
2022-09-01 11:50:00,359.68,359.76,359.22,359.47,16569.0,343.9812,344.0577,343.5413,343.7804,16569.0
2022-09-01 11:55:00,359.5,359.57,359.08,359.57,46668.0,343.8091,343.876,343.4074,343.876,46668.0
2022-09-01 12:00:00,359.54,360.11,359.54,360.02,18719.0,343.8473,344.3924,343.8473,344.3064,18719.0
2022-09-01 12:05:00,360.04,360.33,359.62,360.27,12942.0,344.3255,344.6028,343.9238,344.5455,12942.0
2022-09-01 12:10:00,360.11,360.21,359.89,360.21,15726.0,344.3924,344.4881,344.182,344.4881,15726.0
2022-09-01 12:15:00,360.22,360.59,360.11,360.19,40149.0,344.4976,344.8515,344.3924,344.4689,40149.0
2022-09-01 12:20:00,360.28,360.34,359.87,359.97,38041.0,344.555,344.6124,344.1629,344.2585,38041.0
2022-09-01 12:25:00,360.0,360.42,359.77,360.07,25950.0,344.2872,344.6889,344.0673,344.3542,25950.0
2022-09-01 12:30:00,360.03,360.15,359.78,360.15,29531.0,344.3159,344.4307,344.0768,344.4307,29531.0
2022-09-01 12:35:00,360.14,360.18,359.38,359.45,58440.0,344.4211,344.4594,343.6943,343.7612,58440.0
2022-09-01 12:40:00,359.46,359.63,359.32,359.62,55781.0,343.7708,343.9334,343.6369,343.9238,55781.0
2022-09-01 12:45:00,359.66,359.73,359.28,359.61,30506.0,343.9621,344.029,343.5987,343.9143,30506.0
2022-09-01 12:50:00,359.6,359.64,359.0,359.05,33333.0,343.9047,343.9429,343.3309,343.3787,33333.0
2022-09-01 12:55:00,359.06,359.25,358.76,359.16,150609.0,343.3883,343.57,343.1014,343.4839,150609.0
2022-09-01 13:00:00,359.16,359.62,358.94,359.59,41282.0,343.4839,343.9238,343.2735,343.8951,41282.0
2022-09-01 13:05:00,359.58,360.03,359.41,360.02,130845.0,343.8856,344.3159,343.723,344.3064,130845.0
2022-09-01 13:10:00,360.03,360.35,359.73,360.34,29415.0,344.3159,344.622,344.029,344.6124,29415.0
2022-09-01 13:15:00,360.34,360.49,360.19,360.27,39163.0,344.6124,344.7558,344.4689,344.5455,39163.0
2022-09-01 13:20:00,360.28,360.95,360.28,360.89,45616.0,344.555,345.1958,344.555,345.1384,45616.0
2022-09-01 13:25:00,360.86,361.31,360.67,361.22,42507.0,345.1097,345.5401,344.928,345.454,42507.0
2022-09-01 13:30:00,361.23,361.35,360.95,361.15,113116.0,345.4635,345.5783,345.1958,345.387,113116.0
2022-09-01 13:35:00,361.17,361.26,360.7,360.92,36338.0,345.4062,345.4922,344.9567,345.1671,36338.0
2022-09-01 13:40:00,360.95,360.95,360.61,360.7,113972.0,345.1958,345.1958,344.8706,344.9567,113972.0
2022-09-01 13:45:00,360.62,360.62,360.2,360.41,33396.0,344.8802,344.8802,344.4785,344.6793,33396.0
2022-09-01 13:50:00,360.41,360.56,360.26,360.37,32388.0,344.6793,344.8228,344.5359,344.6411,32388.0
2022-09-01 13:55:00,360.35,360.61,360.28,360.45,33453.0,344.622,344.8706,344.555,344.7176,33453.0
2022-09-01 14:00:00,360.47,360.89,360.15,360.88,46378.0,344.7367,345.1384,344.4307,345.1288,46378.0
2022-09-01 14:05:00,360.95,361.08,360.45,360.63,46014.0,345.1958,345.3201,344.7176,344.8897,46014.0
2022-09-01 14:10:00,360.69,360.92,360.28,360.83,46708.0,344.9471,345.1671,344.555,345.081,46708.0
2022-09-01 14:15:00,360.81,361.11,360.76,361.1,35660.0,345.0619,345.3488,345.0141,345.3392,35660.0
2022-09-01 14:20:00,361.13,362.13,361.09,362.01,59560.0,345.3679,346.3243,345.3297,346.2095,59560.0
2022-09-01 14:25:00,362.01,362.56,361.99,362.31,40487.0,346.2095,346.7355,346.1904,346.4964,40487.0
2022-09-01 14:30:00,362.3,362.75,362.28,362.64,43981.0,346.4868,346.9172,346.4677,346.812,43981.0
2022-09-01 14:35:00,362.59,363.08,362.1,362.42,59026.0,346.7642,347.2328,346.2956,346.6016,59026.0
2022-09-01 14:40:00,362.42,362.6,362.04,362.08,47844.0,346.6016,346.7738,346.2382,346.2764,47844.0
2022-09-01 14:45:00,362.11,362.5,361.75,361.89,45311.0,346.3051,346.6781,345.9609,346.0947,45311.0
2022-09-01 14:50:00,361.9,362.66,361.79,362.61,34031.0,346.1043,346.8311,345.9991,346.7833,34031.0
2022-09-01 14:55:00,362.6,362.78,362.17,362.4,43960.0,346.7738,346.9459,346.3625,346.5825,43960.0
2022-09-01 15:00:00,362.27,362.92,362.19,362.37,44715.0,346.4582,347.0798,346.3816,346.5538,44715.0
2022-09-01 15:05:00,362.37,363.4,362.36,363.24,58948.0,346.5538,347.5388,346.5442,347.3858,58948.0
2022-09-01 15:10:00,363.18,363.55,362.88,363.47,60159.0,347.3284,347.6823,347.0415,347.6058,60159.0
2022-09-01 15:15:00,363.34,363.43,362.69,362.71,49335.0,347.4815,347.5675,346.8598,346.879,49335.0
2022-09-01 15:20:00,362.69,362.98,362.36,362.67,44846.0,346.8598,347.1372,346.5442,346.8407,44846.0
2022-09-01 15:25:00,362.72,362.72,362.19,362.22,35778.0,346.8885,346.8885,346.3816,346.4103,35778.0
2022-09-01 15:30:00,362.14,362.37,361.84,362.03,57178.0,346.3338,346.5538,346.0469,346.2286,57178.0
2022-09-01 15:35:00,362.02,362.65,361.91,362.44,59887.0,346.2191,346.8216,346.1139,346.6207,59887.0
2022-09-01 15:40:00,362.38,362.7,362.17,362.63,83021.0,346.5634,346.8694,346.3625,346.8024,83021.0
2022-09-01 15:45:00,362.53,362.88,362.18,362.26,87226.0,346.7068,347.0415,346.3721,346.4486,87226.0
2022-09-01 15:50:00,362.29,363.42,362.29,363.39,97829.0,346.4773,347.558,346.4773,347.5293,97829.0
2022-09-01 15:55:00,363.51,364.7,363.44,364.41,225975.0,347.644,348.7821,347.5771,348.5048,225975.0
2022-09-02 09:30:00,367.95,368.11,366.17,366.22,161130.0,351.8902,352.0433,350.1879,350.2358,161130.0
2022-09-02 09:35:00,366.24,366.87,366.07,366.74,77927.0,350.2549,350.8574,350.0923,350.7331,77927.0
2022-09-02 09:40:00,366.78,366.78,365.58,365.84,33929.0,350.7713,350.7713,349.6237,349.8723,33929.0
2022-09-02 09:45:00,365.84,366.45,365.83,366.2,29300.0,349.8723,350.4557,349.8628,350.2166,29300.0
2022-09-02 09:50:00,366.4,366.97,366.02,366.31,25883.0,350.4079,350.953,350.0445,350.3218,25883.0
2022-09-02 09:55:00,366.44,366.7,365.84,365.84,27431.0,350.4462,350.6948,349.8723,349.8723,27431.0
2022-09-02 10:00:00,365.96,366.17,364.98,365.15,32096.0,349.9871,350.1879,349.0499,349.2125,32096.0
2022-09-02 10:05:00,365.19,365.94,365.08,365.8,73750.0,349.2507,349.968,349.1455,349.8341,73750.0
2022-09-02 10:10:00,365.81,367.21,365.81,366.95,58982.0,349.8436,351.1825,349.8436,350.9339,58982.0
2022-09-02 10:15:00,367.06,367.58,366.98,367.18,42729.0,351.0391,351.5364,350.9626,351.1539,42729.0
2022-09-02 10:20:00,367.26,367.65,366.92,367.32,21436.0,351.2304,351.6033,350.9052,351.2877,21436.0
2022-09-02 10:25:00,367.34,368.02,367.29,368.02,38279.0,351.3069,351.9572,351.2591,351.9572,38279.0
2022-09-02 10:30:00,368.14,368.65,368.09,368.45,40253.0,352.072,352.5597,352.0241,352.3684,40253.0
2022-09-02 10:35:00,368.47,368.95,368.46,368.8,30077.0,352.3875,352.8466,352.378,352.7031,30077.0
2022-09-02 10:40:00,368.82,369.13,368.7,368.84,60838.0,352.7223,353.0187,352.6075,352.7414,60838.0
2022-09-02 10:45:00,368.87,368.98,368.5,368.56,43111.0,352.7701,352.8753,352.4162,352.4736,43111.0
2022-09-02 10:50:00,368.64,368.82,368.03,368.07,42777.0,352.5501,352.7223,351.9668,352.005,42777.0
2022-09-02 10:55:00,368.07,368.28,367.56,368.01,71016.0,352.005,352.2058,351.5173,351.9476,71016.0
2022-09-02 11:00:00,368.07,368.71,367.88,368.71,62906.0,352.005,352.6171,351.8233,352.6171,62906.0
2022-09-02 11:05:00,368.73,368.83,368.09,368.18,49920.0,352.6362,352.7318,352.0241,352.1102,49920.0
2022-09-02 11:10:00,368.19,368.6,368.03,368.5,19195.0,352.1198,352.5119,351.9668,352.4162,19195.0
2022-09-02 11:15:00,368.53,368.66,368.14,368.61,46676.0,352.4449,352.5693,352.072,352.5214,46676.0
2022-09-02 11:20:00,368.55,368.73,368.45,368.63,17144.0,352.4641,352.6362,352.3684,352.5406,17144.0
2022-09-02 11:25:00,368.64,368.65,368.29,368.52,15588.0,352.5501,352.5597,352.2154,352.4354,15588.0
2022-09-02 11:30:00,368.48,368.9,368.39,368.55,19798.0,352.3971,352.7988,352.311,352.4641,19798.0
2022-09-02 11:35:00,368.58,368.79,368.33,368.71,24529.0,352.4927,352.6936,352.2537,352.6171,24529.0
2022-09-02 11:40:00,368.73,368.77,367.78,368.16,26518.0,352.6362,352.6745,351.7277,352.0911,26518.0
2022-09-02 11:45:00,368.19,368.8,368.13,368.66,25294.0,352.1198,352.7031,352.0624,352.5693,25294.0
2022-09-02 11:50:00,368.66,368.9,368.65,368.83,22906.0,352.5693,352.7988,352.5597,352.7318,22906.0
2022-09-02 11:55:00,368.82,368.95,368.63,368.76,20269.0,352.7223,352.8466,352.5406,352.6649,20269.0
2022-09-02 12:00:00,368.78,368.98,368.47,368.62,18363.0,352.684,352.8753,352.3875,352.531,18363.0
2022-09-02 12:05:00,368.64,368.68,368.31,368.42,13779.0,352.5501,352.5884,352.2345,352.3397,13779.0
2022-09-02 12:10:00,368.42,368.47,368.07,368.17,25206.0,352.3397,352.3875,352.005,352.1006,25206.0
2022-09-02 12:15:00,368.14,368.14,367.58,367.59,19077.0,352.072,352.072,351.5364,351.546,19077.0
2022-09-02 12:20:00,367.56,367.71,366.31,366.76,31738.0,351.5173,351.6607,350.3218,350.7522,31738.0
2022-09-02 12:25:00,366.68,366.79,366.31,366.42,39442.0,350.6757,350.7809,350.3218,350.427,39442.0
2022-09-02 12:30:00,366.32,366.5,365.59,365.92,39419.0,350.3314,350.5035,349.6333,349.9488,39419.0
2022-09-02 12:35:00,365.89,365.97,365.04,365.41,34022.0,349.9202,349.9967,349.1073,349.4611,34022.0
2022-09-02 12:40:00,365.52,365.54,364.78,364.79,46448.0,349.5663,349.5854,348.8586,348.8682,46448.0
2022-09-02 12:45:00,364.75,365.04,364.41,364.6,51174.0,348.8299,349.1073,348.5048,348.6865,51174.0
2022-09-02 12:50:00,364.59,364.66,363.83,364.54,60210.0,348.6769,348.7438,347.9501,348.6291,60210.0
2022-09-02 12:55:00,364.54,364.81,364.14,364.46,24806.0,348.6291,348.8873,348.2465,348.5526,24806.0
2022-09-02 13:00:00,364.42,364.42,362.91,363.49,54479.0,348.5143,348.5143,347.0702,347.6249,54479.0
2022-09-02 13:05:00,363.46,363.6,362.85,363.19,20499.0,347.5962,347.7301,347.0128,347.338,20499.0
2022-09-02 13:10:00,363.04,363.37,362.8,363.32,53931.0,347.1945,347.5101,346.965,347.4623,53931.0
2022-09-02 13:15:00,363.35,363.83,362.79,363.57,28670.0,347.491,347.9501,346.9555,347.7014,28670.0
2022-09-02 13:20:00,363.53,363.53,361.92,361.94,44329.0,347.6632,347.6632,346.1234,346.1426,44329.0
2022-09-02 13:25:00,361.94,361.94,361.49,361.7,23645.0,346.1426,346.1426,345.7122,345.913,23645.0
2022-09-02 13:30:00,361.63,361.93,361.36,361.74,29169.0,345.8461,346.133,345.5879,345.9513,29169.0
2022-09-02 13:35:00,361.58,362.15,361.31,361.77,40149.0,345.7983,346.3434,345.5401,345.98,40149.0
2022-09-02 13:40:00,361.71,362.29,361.6,362.2,19190.0,345.9226,346.4773,345.8174,346.3912,19190.0
2022-09-02 13:45:00,362.1,362.52,361.12,361.13,38583.0,346.2956,346.6972,345.3584,345.3679,38583.0
2022-09-02 13:50:00,361.12,361.23,360.57,361.06,51025.0,345.3584,345.4635,344.8324,345.301,51025.0
2022-09-02 13:55:00,360.94,360.95,360.56,360.67,28607.0,345.1862,345.1958,344.8228,344.928,28607.0
2022-09-02 14:00:00,360.89,361.22,360.7,361.11,28292.0,345.1384,345.454,344.9567,345.3488,28292.0
2022-09-02 14:05:00,361.09,361.41,360.55,361.31,32202.0,345.3297,345.6357,344.8132,345.5401,32202.0
2022-09-02 14:10:00,361.36,361.49,360.95,361.04,18942.0,345.5879,345.7122,345.1958,345.2818,18942.0
2022-09-02 14:15:00,361.01,361.34,360.75,361.06,20398.0,345.2532,345.5687,345.0045,345.301,20398.0
2022-09-02 14:20:00,361.08,361.26,360.86,361.11,12284.0,345.3201,345.4922,345.1097,345.3488,12284.0
2022-09-02 14:25:00,361.13,361.98,361.03,361.8,20776.0,345.3679,346.1808,345.2723,346.0087,20776.0
2022-09-02 14:30:00,361.92,361.92,361.3,361.43,18744.0,346.1234,346.1234,345.5305,345.6548,18744.0
2022-09-02 14:35:00,361.45,362.15,361.41,361.96,28687.0,345.6739,346.3434,345.6357,346.1617,28687.0
2022-09-02 14:40:00,361.98,362.17,361.63,362.17,16502.0,346.1808,346.3625,345.8461,346.3625,16502.0
2022-09-02 14:45:00,362.11,362.14,361.55,361.67,20709.0,346.3051,346.3338,345.7696,345.8843,20709.0
2022-09-02 14:50:00,361.68,361.73,361.4,361.42,13204.0,345.8939,345.9417,345.6261,345.6453,13204.0
2022-09-02 14:55:00,361.37,361.37,360.75,360.83,32014.0,345.5974,345.5974,345.0045,345.081,32014.0
2022-09-02 15:00:00,360.83,361.87,360.75,361.68,24134.0,345.081,346.0756,345.0045,345.8939,24134.0
2022-09-02 15:05:00,361.63,362.15,361.52,361.62,19190.0,345.8461,346.3434,345.7409,345.8365,19190.0
2022-09-02 15:10:00,361.67,361.86,361.27,361.52,36711.0,345.8843,346.0661,345.5018,345.7409,36711.0
2022-09-02 15:15:00,361.51,361.86,361.29,361.55,39947.0,345.7313,346.0661,345.5209,345.7696,39947.0
2022-09-02 15:20:00,361.54,361.95,360.39,360.57,77106.0,345.76,346.1521,344.6602,344.8324,77106.0
2022-09-02 15:25:00,360.55,361.07,360.4,360.92,33042.0,344.8132,345.3105,344.6698,345.1671,33042.0
2022-09-02 15:30:00,360.91,360.91,359.98,359.99,43837.0,345.1575,345.1575,344.2681,344.2777,43837.0
2022-09-02 15:35:00,359.96,359.98,359.05,359.31,72567.0,344.249,344.2681,343.3787,343.6274,72567.0
2022-09-02 15:40:00,359.29,359.33,358.8,358.8,88277.0,343.6082,343.6465,343.1396,343.1396,88277.0
2022-09-02 15:45:00,358.78,359.62,358.78,359.49,65047.0,343.1205,343.9238,343.1205,343.7995,65047.0
2022-09-02 15:50:00,359.49,360.34,359.41,360.34,101936.0,343.7995,344.6124,343.723,344.6124,101936.0
2022-09-02 15:55:00,360.37,360.79,359.76,360.57,204579.0,344.6411,345.0428,344.0577,344.8324,204579.0
2022-09-06 09:30:00,361.31,362.28,361.31,361.37,163963.0,345.5401,346.4677,345.5401,345.5974,163963.0
2022-09-06 09:35:00,361.3,361.86,360.7,360.72,36101.0,345.5305,346.0661,344.9567,344.9758,36101.0
2022-09-06 09:40:00,360.69,360.95,360.32,360.59,113192.0,344.9471,345.1958,344.5933,344.8515,113192.0
2022-09-06 09:45:00,360.62,360.87,359.82,359.9,88829.0,344.8802,345.1193,344.1151,344.1916,88829.0
2022-09-06 09:50:00,359.92,360.03,359.1,359.14,42740.0,344.2107,344.3159,343.4265,343.4648,42740.0
2022-09-06 09:55:00,359.11,360.29,358.97,359.98,49426.0,343.4361,344.5646,343.3022,344.2681,49426.0
2022-09-06 10:00:00,359.8,359.98,357.54,358.09,101187.0,344.096,344.2681,341.9346,342.4606,101187.0
2022-09-06 10:05:00,358.02,358.29,357.66,357.86,87316.0,342.3937,342.6519,342.0494,342.2406,87316.0
2022-09-06 10:10:00,357.93,358.01,357.0,357.88,192802.0,342.3076,342.3841,341.4182,342.2598,192802.0
2022-09-06 10:15:00,357.87,358.03,357.33,357.91,54058.0,342.2502,342.4032,341.7338,342.2885,54058.0
2022-09-06 10:20:00,357.89,357.95,357.22,357.65,25492.0,342.2693,342.3267,341.6286,342.0398,25492.0
2022-09-06 10:25:00,357.65,359.05,357.42,358.81,53517.0,342.0398,343.3787,341.8198,343.1492,53517.0
2022-09-06 10:30:00,358.84,358.84,358.34,358.67,23305.0,343.1779,343.1779,342.6997,343.0153,23305.0
2022-09-06 10:35:00,358.74,359.63,358.25,359.58,14246.0,343.0822,343.9334,342.6136,343.8856,14246.0
2022-09-06 10:40:00,359.58,360.53,359.55,360.18,50789.0,343.8856,344.7941,343.8569,344.4594,50789.0
2022-09-06 10:45:00,360.13,360.44,359.8,360.2,33333.0,344.4116,344.708,344.096,344.4785,33333.0
2022-09-06 10:50:00,360.1,361.39,360.1,360.8,173625.0,344.3829,345.6166,344.3829,345.0523,173625.0
2022-09-06 10:55:00,360.8,361.89,360.79,361.39,58325.0,345.0523,346.0947,345.0428,345.6166,58325.0
2022-09-06 11:00:00,361.28,361.36,360.83,361.18,96268.0,345.5114,345.5879,345.081,345.4157,96268.0
2022-09-06 11:05:00,361.17,362.2,360.98,361.66,102003.0,345.4062,346.3912,345.2245,345.8748,102003.0
2022-09-06 11:10:00,361.72,361.79,361.03,361.29,28232.0,345.9322,345.9991,345.2723,345.5209,28232.0
2022-09-06 11:15:00,361.36,361.38,360.73,360.85,55941.0,345.5879,345.607,344.9854,345.1001,55941.0
2022-09-06 11:20:00,360.8,361.29,360.57,361.06,22217.0,345.0523,345.5209,344.8324,345.301,22217.0
2022-09-06 11:25:00,361.03,361.31,360.19,360.37,36573.0,345.2723,345.5401,344.4689,344.6411,36573.0
2022-09-06 11:30:00,360.45,361.73,360.17,361.1,39050.0,344.7176,345.9417,344.4498,345.3392,39050.0
2022-09-06 11:35:00,361.23,361.4,360.55,360.77,26864.0,345.4635,345.6261,344.8132,345.0236,26864.0
2022-09-06 11:40:00,360.82,362.08,360.81,361.43,28585.0,345.0714,346.2764,345.0619,345.6548,28585.0
2022-09-06 11:45:00,361.47,361.68,360.99,360.99,16310.0,345.6931,345.8939,345.234,345.234,16310.0
2022-09-06 11:50:00,361.05,361.87,361.01,361.59,10662.0,345.2914,346.0756,345.2532,345.8078,10662.0
2022-09-06 11:55:00,361.55,361.9,361.5,361.8,16392.0,345.7696,346.1043,345.7218,346.0087,16392.0
2022-09-06 12:00:00,361.58,361.88,361.39,361.47,35937.0,345.7983,346.0852,345.6166,345.6931,35937.0
2022-09-06 12:05:00,361.5,361.9,360.38,360.41,30523.0,345.7218,346.1043,344.6506,344.6793,30523.0
2022-09-06 12:10:00,360.46,360.57,360.18,360.44,25195.0,344.7272,344.8324,344.4594,344.708,25195.0
2022-09-06 12:15:00,360.35,360.48,359.53,359.64,36040.0,344.622,344.7463,343.8377,343.9429,36040.0
2022-09-06 12:20:00,359.62,359.78,359.09,359.21,130329.0,343.9238,344.0768,343.417,343.5317,130329.0
2022-09-06 12:25:00,359.15,359.6,358.92,359.52,31792.0,343.4743,343.9047,343.2544,343.8282,31792.0
2022-09-06 12:30:00,359.49,359.73,359.26,359.37,10820.0,343.7995,344.029,343.5795,343.6847,10820.0
2022-09-06 12:35:00,359.39,359.7,359.34,359.46,10491.0,343.7039,344.0003,343.656,343.7708,10491.0
2022-09-06 12:40:00,359.52,360.18,359.14,360.16,18318.0,343.8282,344.4594,343.4648,344.4403,18318.0
2022-09-06 12:45:00,360.11,360.2,359.75,360.07,131605.0,344.3924,344.4785,344.0481,344.3542,131605.0
2022-09-06 12:50:00,360.11,360.18,359.57,360.04,14608.0,344.3924,344.4594,343.876,344.3255,14608.0
2022-09-06 12:55:00,360.08,360.37,359.86,359.95,67744.0,344.3637,344.6411,344.1533,344.2394,67744.0
2022-09-06 13:00:00,359.98,359.98,359.25,359.41,24217.0,344.2681,344.2681,343.57,343.723,24217.0
2022-09-06 13:05:00,359.44,359.44,358.25,358.25,76976.0,343.7517,343.7517,342.6136,342.6136,76976.0
2022-09-06 13:10:00,358.3,358.5,357.85,357.96,158127.0,342.6614,342.8527,342.2311,342.3363,158127.0
2022-09-06 13:15:00,357.95,358.32,357.7,358.24,38753.0,342.3267,342.6806,342.0876,342.6041,38753.0
2022-09-06 13:20:00,358.2,358.44,358.08,358.2,30375.0,342.5658,342.7953,342.451,342.5658,30375.0
2022-09-06 13:25:00,358.24,358.29,357.97,358.05,14567.0,342.6041,342.6519,342.3458,342.4223,14567.0
2022-09-06 13:30:00,357.98,358.86,357.94,358.69,57419.0,342.3554,343.197,342.3171,343.0344,57419.0
2022-09-06 13:35:00,358.52,358.77,358.29,358.73,15438.0,342.8718,343.1109,342.6519,343.0727,15438.0
2022-09-06 13:40:00,358.68,358.68,357.93,358.36,13501.0,343.0248,343.0248,342.3076,342.7188,13501.0
2022-09-06 13:45:00,358.4,358.64,357.97,357.99,20510.0,342.7571,342.9866,342.3458,342.365,20510.0
2022-09-06 13:50:00,357.96,358.17,357.66,358.13,88473.0,342.3363,342.5371,342.0494,342.4989,88473.0
2022-09-06 13:55:00,358.15,358.87,358.14,358.8,42092.0,342.518,343.2066,342.5084,343.1396,42092.0
2022-09-06 14:00:00,358.74,359.24,358.69,358.99,95887.0,343.0822,343.5604,343.0344,343.3213,95887.0
2022-09-06 14:05:00,358.98,359.09,358.72,359.09,22760.0,343.3118,343.417,343.0631,343.417,22760.0
2022-09-06 14:10:00,359.04,360.0,359.03,359.84,89121.0,343.3691,344.2872,343.3596,344.1342,89121.0
2022-09-06 14:15:00,359.82,360.06,359.59,359.76,74332.0,344.1151,344.3446,343.8951,344.0577,74332.0
2022-09-06 14:20:00,359.9,359.9,359.44,359.58,64477.0,344.1916,344.1916,343.7517,343.8856,64477.0
2022-09-06 14:25:00,359.61,359.79,359.29,359.44,23403.0,343.9143,344.0864,343.6082,343.7517,23403.0
2022-09-06 14:30:00,359.46,359.57,358.75,359.12,25253.0,343.7708,343.876,343.0918,343.4456,25253.0
2022-09-06 14:35:00,359.2,359.64,358.98,359.4,9966.0,343.5222,343.9429,343.3118,343.7134,9966.0
2022-09-06 14:40:00,359.25,359.31,358.94,359.06,90860.0,343.57,343.6274,343.2735,343.3883,90860.0
2022-09-06 14:45:00,359.04,359.27,358.7,359.25,25821.0,343.3691,343.5891,343.044,343.57,25821.0
2022-09-06 14:50:00,359.2,359.2,358.46,358.94,22625.0,343.5222,343.5222,342.8145,343.2735,22625.0
2022-09-06 14:55:00,358.97,359.36,358.61,358.81,32877.0,343.3022,343.6752,342.9579,343.1492,32877.0
2022-09-06 15:00:00,358.86,359.1,358.4,358.6,129033.0,343.197,343.4265,342.7571,342.9483,129033.0
2022-09-06 15:05:00,358.64,359.61,358.6,359.61,20198.0,342.9866,343.9143,342.9483,343.9143,20198.0
2022-09-06 15:10:00,359.61,359.82,359.36,359.5,53604.0,343.9143,344.1151,343.6752,343.8091,53604.0
2022-09-06 15:15:00,359.53,360.1,359.41,359.46,38271.0,343.8377,344.3829,343.723,343.7708,38271.0
2022-09-06 15:20:00,359.42,359.64,358.85,359.56,73920.0,343.7325,343.9429,343.1874,343.8664,73920.0
2022-09-06 15:25:00,359.51,359.76,359.29,359.35,17421.0,343.8186,344.0577,343.6082,343.6656,17421.0
2022-09-06 15:30:00,359.27,359.3,358.26,358.63,41409.0,343.5891,343.6178,342.6232,342.977,41409.0
2022-09-06 15:35:00,358.63,358.86,358.48,358.61,25362.0,342.977,343.197,342.8336,342.9579,25362.0
2022-09-06 15:40:00,358.54,359.6,358.54,359.54,42134.0,342.891,343.9047,342.891,343.8473,42134.0
2022-09-06 15:45:00,359.51,359.63,358.91,359.33,50920.0,343.8186,343.9334,343.2448,343.6465,50920.0
2022-09-06 15:50:00,359.3,359.3,358.59,358.75,47863.0,343.6178,343.6178,342.9388,343.0918,47863.0
2022-09-06 15:55:00,358.75,359.29,358.22,359.2,209361.0,343.0918,343.6082,342.5849,343.5222,209361.0
2022-09-07 09:30:00,358.86,359.46,358.69,359.42,65579.0,343.197,343.7708,343.0344,343.7325,65579.0
2022-09-07 09:35:00,359.45,360.63,359.39,360.48,64205.0,343.7612,344.8897,343.7039,344.7463,64205.0
2022-09-07 09:40:00,360.36,360.89,360.3,360.62,38198.0,344.6315,345.1384,344.5741,344.8802,38198.0
2022-09-07 09:45:00,360.68,361.0,360.59,360.74,32694.0,344.9376,345.2436,344.8515,344.9949,32694.0
2022-09-07 09:50:00,360.79,360.82,359.89,360.26,42480.0,345.0428,345.0714,344.182,344.5359,42480.0
2022-09-07 09:55:00,360.16,360.71,359.93,360.09,20900.0,344.4403,344.9662,344.2203,344.3733,20900.0
2022-09-07 10:00:00,360.11,360.54,359.38,360.4,23126.0,344.3924,344.8037,343.6943,344.6698,23126.0
2022-09-07 10:05:00,360.57,360.62,359.87,360.08,14380.0,344.8324,344.8802,344.1629,344.3637,14380.0
2022-09-07 10:10:00,360.22,360.31,359.5,359.5,21575.0,344.4976,344.5837,343.8091,343.8091,21575.0
2022-09-07 10:15:00,359.49,360.13,359.25,359.92,16966.0,343.7995,344.4116,343.57,344.2107,16966.0
2022-09-07 10:20:00,360.0,360.3,359.8,359.97,21468.0,344.2872,344.5741,344.096,344.2585,21468.0
2022-09-07 10:25:00,359.9,360.71,359.67,360.58,12970.0,344.1916,344.9662,343.9716,344.8419,12970.0
2022-09-07 10:30:00,360.76,361.56,360.76,361.05,40758.0,345.0141,345.7791,345.0141,345.2914,40758.0
2022-09-07 10:35:00,361.19,361.28,360.69,360.89,16554.0,345.4253,345.5114,344.9471,345.1384,16554.0
2022-09-07 10:40:00,360.84,361.18,360.46,360.83,34545.0,345.0906,345.4157,344.7272,345.081,34545.0
2022-09-07 10:45:00,360.86,360.89,360.59,360.73,14588.0,345.1097,345.1384,344.8515,344.9854,14588.0
2022-09-07 10:50:00,360.79,361.38,360.65,361.18,25706.0,345.0428,345.607,344.9089,345.4157,25706.0
2022-09-07 10:55:00,361.13,361.36,361.03,361.07,20002.0,345.3679,345.5879,345.2723,345.3105,20002.0
2022-09-07 11:00:00,361.07,361.65,360.66,361.64,17251.0,345.3105,345.8652,344.9184,345.8557,17251.0
2022-09-07 11:05:00,361.55,362.0,361.36,361.85,22079.0,345.7696,346.1999,345.5879,346.0565,22079.0
2022-09-07 11:10:00,361.87,362.6,361.86,362.3,26985.0,346.0756,346.7738,346.0661,346.4868,26985.0
2022-09-07 11:15:00,362.39,362.45,362.06,362.13,14929.0,346.5729,346.6303,346.2573,346.3243,14929.0
2022-09-07 11:20:00,362.24,362.45,362.15,362.43,26512.0,346.4295,346.6303,346.3434,346.6112,26512.0
2022-09-07 11:25:00,362.35,362.5,362.1,362.1,23069.0,346.5347,346.6781,346.2956,346.2956,23069.0
2022-09-07 11:30:00,362.16,362.42,361.73,361.9,27328.0,346.353,346.6016,345.9417,346.1043,27328.0
2022-09-07 11:35:00,361.95,362.24,361.94,362.15,7506.0,346.1521,346.4295,346.1426,346.3434,7506.0
2022-09-07 11:40:00,362.04,362.24,361.64,361.8,11240.0,346.2382,346.4295,345.8557,346.0087,11240.0
2022-09-07 11:45:00,361.75,362.32,361.75,362.18,11729.0,345.9609,346.506,345.9609,346.3721,11729.0
2022-09-07 11:50:00,362.21,362.45,362.13,362.35,8790.0,346.4008,346.6303,346.3243,346.5347,8790.0
2022-09-07 11:55:00,362.45,362.57,362.12,362.13,10422.0,346.6303,346.7451,346.3147,346.3243,10422.0
2022-09-07 12:00:00,362.15,362.42,362.14,362.18,10265.0,346.3434,346.6016,346.3338,346.3721,10265.0
2022-09-07 12:05:00,362.2,362.33,361.79,362.33,17628.0,346.3912,346.5155,345.9991,346.5155,17628.0
2022-09-07 12:10:00,362.32,362.36,361.9,361.98,7654.0,346.506,346.5442,346.1043,346.1808,7654.0
2022-09-07 12:15:00,361.93,362.01,361.54,361.61,11028.0,346.133,346.2095,345.76,345.827,11028.0
2022-09-07 12:20:00,361.59,361.7,361.14,361.3,12879.0,345.8078,345.913,345.3775,345.5305,12879.0
2022-09-07 12:25:00,361.3,361.74,361.23,361.71,19592.0,345.5305,345.9513,345.4635,345.9226,19592.0
2022-09-07 12:30:00,361.68,361.79,361.33,361.78,10552.0,345.8939,345.9991,345.5592,345.9895,10552.0
2022-09-07 12:35:00,361.74,362.39,361.61,362.39,18940.0,345.9513,346.5729,345.827,346.5729,18940.0
2022-09-07 12:40:00,362.34,363.17,362.28,362.95,32078.0,346.5251,347.3189,346.4677,347.1085,32078.0
2022-09-07 12:45:00,362.97,363.14,362.8,362.86,22997.0,347.1276,347.2902,346.965,347.0224,22997.0
2022-09-07 12:50:00,362.91,362.99,362.67,362.73,15666.0,347.0702,347.1467,346.8407,346.8981,15666.0
2022-09-07 12:55:00,362.68,362.82,362.44,362.81,9979.0,346.8503,346.9842,346.6207,346.9746,9979.0
2022-09-07 13:00:00,362.86,363.42,362.77,363.34,29022.0,347.0224,347.558,346.9363,347.4815,29022.0
2022-09-07 13:05:00,363.29,363.4,363.11,363.19,18383.0,347.4336,347.5388,347.2615,347.338,18383.0
2022-09-07 13:10:00,363.21,363.34,363.0,363.21,8707.0,347.3571,347.4815,347.1563,347.3571,8707.0
2022-09-07 13:15:00,363.22,363.35,362.88,362.93,23596.0,347.3667,347.491,347.0415,347.0894,23596.0
2022-09-07 13:20:00,362.93,363.34,362.88,363.06,12521.0,347.0894,347.4815,347.0415,347.2137,12521.0
2022-09-07 13:25:00,362.81,362.91,362.7,362.74,5849.0,346.9746,347.0702,346.8694,346.9076,5849.0
2022-09-07 13:30:00,362.88,363.27,362.81,363.27,11498.0,347.0415,347.4145,346.9746,347.4145,11498.0
2022-09-07 13:35:00,363.25,363.66,363.2,363.6,13347.0,347.3954,347.7875,347.3476,347.7301,13347.0
2022-09-07 13:40:00,363.56,364.27,363.56,364.2,17914.0,347.6919,348.3709,347.6919,348.3039,17914.0
2022-09-07 13:45:00,364.24,364.37,364.0,364.37,33326.0,348.3422,348.4665,348.1126,348.4665,33326.0
2022-09-07 13:50:00,364.33,364.54,364.26,364.51,45012.0,348.4282,348.6291,348.3613,348.6004,45012.0
2022-09-07 13:55:00,364.55,364.55,364.27,364.43,17424.0,348.6386,348.6386,348.3709,348.5239,17424.0
2022-09-07 14:00:00,364.42,365.42,364.32,365.4,53518.0,348.5143,349.4707,348.4187,349.4515,53518.0
2022-09-07 14:05:00,365.45,365.45,364.76,364.86,21440.0,349.4994,349.4994,348.8395,348.9351,21440.0
2022-09-07 14:10:00,364.85,365.0,364.68,364.97,18610.0,348.9255,349.069,348.763,349.0403,18610.0
2022-09-07 14:15:00,364.91,365.03,364.27,364.27,37730.0,348.9829,349.0977,348.3709,348.3709,37730.0
2022-09-07 14:20:00,364.31,364.44,364.21,364.38,21567.0,348.4091,348.5334,348.3135,348.4761,21567.0
2022-09-07 14:25:00,364.42,365.09,364.4,365.05,23092.0,348.5143,349.1551,348.4952,349.1168,23092.0
2022-09-07 14:30:00,364.99,365.3,364.84,365.3,30916.0,349.0594,349.3559,348.916,349.3559,30916.0
2022-09-07 14:35:00,365.27,365.48,365.17,365.25,63267.0,349.3272,349.5281,349.2316,349.3081,63267.0
2022-09-07 14:40:00,365.24,365.58,365.23,365.35,16722.0,349.2985,349.6237,349.289,349.4037,16722.0
2022-09-07 14:45:00,365.34,365.5,365.25,365.5,64314.0,349.3942,349.5472,349.3081,349.5472,64314.0
2022-09-07 14:50:00,365.49,365.63,365.14,365.55,40020.0,349.5376,349.6715,349.2029,349.595,40020.0
2022-09-07 14:55:00,365.55,365.74,365.4,365.66,20925.0,349.595,349.7767,349.4515,349.7002,20925.0
2022-09-07 15:00:00,365.64,365.75,365.41,365.66,25477.0,349.6811,349.7863,349.4611,349.7002,25477.0
2022-09-07 15:05:00,365.65,365.99,365.48,365.99,32692.0,349.6906,350.0158,349.5281,350.0158,32692.0
2022-09-07 15:10:00,366.0,366.01,365.66,365.86,14428.0,350.0254,350.0349,349.7002,349.8915,14428.0
2022-09-07 15:15:00,365.9,366.17,365.57,365.68,62634.0,349.9297,350.1879,349.6141,349.7193,62634.0
2022-09-07 15:20:00,365.68,365.91,365.51,365.87,24633.0,349.7193,349.9393,349.5567,349.901,24633.0
2022-09-07 15:25:00,365.86,366.38,365.85,366.34,43419.0,349.8915,350.3888,349.8819,350.3505,43419.0
2022-09-07 15:30:00,366.34,366.34,365.88,366.16,25361.0,350.3505,350.3505,349.9106,350.1784,25361.0
2022-09-07 15:35:00,366.11,366.18,365.66,365.82,22892.0,350.1306,350.1975,349.7002,349.8532,22892.0
2022-09-07 15:40:00,365.89,365.89,365.5,365.8,31787.0,349.9202,349.9202,349.5472,349.8341,31787.0
2022-09-07 15:45:00,365.8,366.36,365.74,366.25,1082267.0,349.8341,350.3696,349.7767,350.2644,1082267.0
2022-09-07 15:50:00,366.26,366.26,365.62,365.93,58333.0,350.274,350.274,349.6619,349.9584,58333.0
2022-09-07 15:55:00,365.92,365.93,365.33,365.69,132034.0,349.9488,349.9584,349.3846,349.7289,132034.0
2022-09-08 09:30:00,363.38,363.47,362.27,362.67,114386.0,347.5197,347.6058,346.4582,346.8407,114386.0
2022-09-08 09:35:00,362.56,363.22,362.33,362.98,47918.0,346.7355,347.3667,346.5155,347.1372,47918.0
2022-09-08 09:40:00,362.95,364.78,362.34,364.78,88579.0,347.1085,348.8586,346.5251,348.8586,88579.0
2022-09-08 09:45:00,364.67,365.01,363.92,364.57,56271.0,348.7534,349.0786,348.0361,348.6578,56271.0
2022-09-08 09:50:00,364.57,365.05,364.25,364.97,117482.0,348.6578,349.1168,348.3517,349.0403,117482.0
2022-09-08 09:55:00,364.91,365.5,364.76,365.11,48161.0,348.9829,349.5472,348.8395,349.1742,48161.0
2022-09-08 10:00:00,365.28,365.37,363.84,364.04,33448.0,349.3368,349.4229,347.9596,348.1509,33448.0
2022-09-08 10:05:00,364.0,365.04,363.93,364.64,26084.0,348.1126,349.1073,348.0457,348.7247,26084.0
2022-09-08 10:10:00,364.66,365.1,364.17,364.7,60547.0,348.7438,349.1646,348.2752,348.7821,60547.0
2022-09-08 10:15:00,364.45,365.96,364.27,365.96,30439.0,348.543,349.9871,348.3709,349.9871,30439.0
2022-09-08 10:20:00,365.9,366.27,365.2,365.25,38029.0,349.9297,350.2836,349.2603,349.3081,38029.0
2022-09-08 10:25:00,365.18,365.77,365.17,365.64,20496.0,349.2411,349.8054,349.2316,349.6811,20496.0
2022-09-08 10:30:00,365.67,366.43,365.39,366.29,41963.0,349.7098,350.4366,349.442,350.3027,41963.0
2022-09-08 10:35:00,366.22,367.04,366.01,366.87,91416.0,350.2358,351.02,350.0349,350.8574,91416.0
2022-09-08 10:40:00,366.83,367.24,366.63,367.07,33102.0,350.8191,351.2112,350.6279,351.0487,33102.0
2022-09-08 10:45:00,367.1,367.31,366.87,367.03,55510.0,351.0773,351.2782,350.8574,351.0104,55510.0
2022-09-08 10:50:00,367.02,367.21,366.71,367.14,25369.0,351.0008,351.1825,350.7044,351.1156,25369.0
2022-09-08 10:55:00,367.14,367.67,367.0,367.62,28497.0,351.1156,351.6225,350.9817,351.5746,28497.0
2022-09-08 11:00:00,367.62,368.18,367.53,367.94,73057.0,351.5746,352.1102,351.4886,351.8807,73057.0
2022-09-08 11:05:00,367.96,368.35,367.93,368.13,26695.0,351.8998,352.2728,351.8711,352.0624,26695.0
2022-09-08 11:10:00,368.18,368.25,367.87,368.23,13822.0,352.1102,352.1772,351.8137,352.158,13822.0
2022-09-08 11:15:00,368.25,368.44,368.04,368.29,18044.0,352.1772,352.3589,351.9763,352.2154,18044.0
2022-09-08 11:20:00,368.27,368.48,368.15,368.26,11370.0,352.1963,352.3971,352.0815,352.1867,11370.0
2022-09-08 11:25:00,368.32,368.35,367.91,368.0,14786.0,352.2441,352.2728,351.852,351.9381,14786.0
2022-09-08 11:30:00,368.0,368.09,367.83,368.08,29050.0,351.9381,352.0241,351.7755,352.0146,29050.0
2022-09-08 11:35:00,368.08,368.3,367.43,367.43,20774.0,352.0146,352.225,351.3929,351.3929,20774.0
2022-09-08 11:40:00,367.45,367.51,367.0,367.4,28825.0,351.4121,351.4694,350.9817,351.3643,28825.0
2022-09-08 11:45:00,367.41,367.59,367.12,367.17,10323.0,351.3738,351.546,351.0965,351.1443,10323.0
2022-09-08 11:50:00,367.14,367.42,366.96,367.37,11185.0,351.1156,351.3834,350.9435,351.3356,11185.0
2022-09-08 11:55:00,367.5,367.52,367.22,367.25,11782.0,351.4599,351.479,351.1921,351.2208,11782.0
2022-09-08 12:00:00,367.21,367.35,365.27,365.36,44751.0,351.1825,351.3164,349.3272,349.4133,44751.0
2022-09-08 12:05:00,365.28,365.4,363.84,364.4,71222.0,349.3368,349.4515,347.9596,348.4952,71222.0
2022-09-08 12:10:00,364.37,364.37,363.48,363.97,62949.0,348.4665,348.4665,347.6153,348.084,62949.0
2022-09-08 12:15:00,363.82,364.37,363.48,363.97,25637.0,347.9405,348.4665,347.6153,348.084,25637.0
2022-09-08 12:20:00,364.07,364.09,363.17,363.71,37624.0,348.1796,348.1987,347.3189,347.8353,37624.0
2022-09-08 12:25:00,363.69,364.33,363.61,364.19,15742.0,347.8162,348.4282,347.7397,348.2944,15742.0
2022-09-08 12:30:00,364.05,364.94,364.05,364.67,19760.0,348.1605,349.0116,348.1605,348.7534,19760.0
2022-09-08 12:35:00,364.71,365.11,364.7,364.91,22088.0,348.7917,349.1742,348.7821,348.9829,22088.0
2022-09-08 12:40:00,364.85,365.9,364.69,365.83,24554.0,348.9255,349.9297,348.7725,349.8628,24554.0
2022-09-08 12:45:00,365.79,365.79,365.5,365.66,10016.0,349.8245,349.8245,349.5472,349.7002,10016.0
2022-09-08 12:50:00,365.62,366.18,365.6,365.87,34219.0,349.6619,350.1975,349.6428,349.901,34219.0
2022-09-08 12:55:00,365.92,366.04,365.77,365.78,17461.0,349.9488,350.0636,349.8054,349.815,17461.0
2022-09-08 13:00:00,365.7,365.92,365.1,365.28,25099.0,349.7384,349.9488,349.1646,349.3368,25099.0
2022-09-08 13:05:00,365.53,365.57,365.07,365.39,9701.0,349.5759,349.6141,349.1359,349.442,9701.0
2022-09-08 13:10:00,365.51,366.96,365.51,366.9,39546.0,349.5567,350.9435,349.5567,350.8861,39546.0
2022-09-08 13:15:00,367.0,367.01,366.62,366.76,22038.0,350.9817,350.9913,350.6183,350.7522,22038.0
2022-09-08 13:20:00,366.77,367.0,366.73,366.84,11855.0,350.7617,350.9817,350.7235,350.8287,11855.0
2022-09-08 13:25:00,366.91,367.25,366.61,366.91,25835.0,350.8956,351.2208,350.6087,350.8956,25835.0
2022-09-08 13:30:00,367.01,367.1,366.5,366.88,20476.0,350.9913,351.0773,350.5035,350.8669,20476.0
2022-09-08 13:35:00,366.76,367.56,366.75,367.13,25009.0,350.7522,351.5173,350.7426,351.106,25009.0
2022-09-08 13:40:00,367.19,367.4,367.11,367.28,8650.0,351.1634,351.3643,351.0869,351.2495,8650.0
2022-09-08 13:45:00,367.37,367.4,367.04,367.39,11443.0,351.3356,351.3643,351.02,351.3547,11443.0
2022-09-08 13:50:00,367.38,367.45,366.95,366.95,12448.0,351.3451,351.4121,350.9339,350.9339,12448.0
2022-09-08 13:55:00,367.03,367.03,366.03,366.75,53543.0,351.0104,351.0104,350.054,350.7426,53543.0
2022-09-08 14:00:00,366.74,367.11,366.7,367.1,69888.0,350.7331,351.0869,350.6948,351.0773,69888.0
2022-09-08 14:05:00,367.17,367.32,366.79,366.88,10284.0,351.1443,351.2877,350.7809,350.8669,10284.0
2022-09-08 14:10:00,366.9,367.07,366.72,366.78,10355.0,350.8861,351.0487,350.7139,350.7713,10355.0
2022-09-08 14:15:00,366.64,367.24,366.53,367.24,14528.0,350.6374,351.2112,350.5322,351.2112,14528.0
2022-09-08 14:20:00,367.09,367.2,366.93,367.08,16734.0,351.0678,351.173,350.9148,351.0582,16734.0
2022-09-08 14:25:00,367.14,367.26,366.95,367.03,56288.0,351.1156,351.2304,350.9339,351.0104,56288.0
2022-09-08 14:30:00,367.15,367.65,367.12,367.62,18279.0,351.1252,351.6033,351.0965,351.5746,18279.0
2022-09-08 14:35:00,367.61,367.74,367.37,367.69,19528.0,351.5651,351.6894,351.3356,351.6416,19528.0
2022-09-08 14:40:00,367.67,367.7,366.35,366.89,44699.0,351.6225,351.6512,350.3601,350.8765,44699.0
2022-09-08 14:45:00,366.94,367.04,366.25,366.54,45902.0,350.9243,351.02,350.2644,350.5418,45902.0
2022-09-08 14:50:00,366.48,366.85,366.15,366.78,30086.0,350.4844,350.8383,350.1688,350.7713,30086.0
2022-09-08 14:55:00,366.78,366.79,366.24,366.4,18330.0,350.7713,350.7809,350.2549,350.4079,18330.0
2022-09-08 15:00:00,366.48,366.73,365.72,366.18,26620.0,350.4844,350.7235,349.7576,350.1975,26620.0
2022-09-08 15:05:00,366.16,366.5,366.05,366.19,35075.0,350.1784,350.5035,350.0732,350.2071,35075.0
2022-09-08 15:10:00,366.15,366.59,366.01,366.59,24530.0,350.1688,350.5896,350.0349,350.5896,24530.0
2022-09-08 15:15:00,366.73,366.91,366.6,366.75,19656.0,350.7235,350.8956,350.5992,350.7426,19656.0
2022-09-08 15:20:00,366.91,367.23,366.79,367.14,31464.0,350.8956,351.2017,350.7809,351.1156,31464.0
2022-09-08 15:25:00,367.13,367.2,366.87,366.91,14283.0,351.106,351.173,350.8574,350.8956,14283.0
2022-09-08 15:30:00,366.91,367.25,366.68,366.75,20309.0,350.8956,351.2208,350.6757,350.7426,20309.0
2022-09-08 15:35:00,366.71,366.95,366.54,366.83,14675.0,350.7044,350.9339,350.5418,350.8191,14675.0
2022-09-08 15:40:00,366.88,366.91,366.19,366.19,27768.0,350.8669,350.8956,350.2071,350.2071,27768.0
2022-09-08 15:45:00,366.25,366.9,366.2,366.53,16780.0,350.2644,350.8861,350.2166,350.5322,16780.0
2022-09-08 15:50:00,366.52,367.75,366.51,367.7,42489.0,350.5227,351.699,350.5131,351.6512,42489.0
2022-09-08 15:55:00,367.66,368.13,367.52,368.07,71581.0,351.6129,352.0624,351.479,352.005,71581.0
2022-09-09 09:30:00,370.24,371.08,370.24,371.08,123800.0,354.0803,354.8836,354.0803,354.8836,123800.0
2022-09-09 09:35:00,371.1,371.27,370.56,370.76,51542.0,354.9028,355.0653,354.3863,354.5776,51542.0
2022-09-09 09:40:00,370.91,371.08,370.48,370.5,112712.0,354.7211,354.8836,354.3098,354.3289,112712.0
2022-09-09 09:45:00,370.47,371.18,369.98,370.74,47746.0,354.3003,354.9793,353.8316,354.5585,47746.0
2022-09-09 09:50:00,370.8,371.02,370.54,370.94,25500.0,354.6159,354.8262,354.3672,354.7497,25500.0
2022-09-09 09:55:00,370.76,371.66,370.44,371.6,18753.0,354.5776,355.4383,354.2716,355.3809,18753.0
2022-09-09 10:00:00,371.68,372.4,371.53,372.25,70719.0,355.4574,356.146,355.314,356.0026,70719.0
2022-09-09 10:05:00,372.28,372.49,372.11,372.46,24937.0,356.0313,356.2321,355.8687,356.2034,24937.0
2022-09-09 10:10:00,372.5,372.5,371.93,372.13,29352.0,356.2417,356.2417,355.6965,355.8878,29352.0
2022-09-09 10:15:00,372.25,372.78,371.89,372.16,53294.0,356.0026,356.5094,355.6583,355.9165,53294.0
2022-09-09 10:20:00,372.19,372.4,371.87,371.95,22907.0,355.9452,356.146,355.6391,355.7157,22907.0
2022-09-09 10:25:00,371.92,372.48,371.69,372.43,29168.0,355.687,356.2225,355.467,356.1747,29168.0
2022-09-09 10:30:00,372.45,372.72,372.24,372.66,13961.0,356.1938,356.4521,355.993,356.3947,13961.0
2022-09-09 10:35:00,372.71,372.84,372.41,372.74,23764.0,356.4425,356.5668,356.1556,356.4712,23764.0
2022-09-09 10:40:00,372.77,373.3,372.75,373.15,34156.0,356.4999,357.0067,356.4807,356.8633,34156.0
2022-09-09 10:45:00,373.22,373.32,372.84,373.22,13701.0,356.9302,357.0259,356.5668,356.9302,13701.0
2022-09-09 10:50:00,373.23,373.41,373.02,373.14,24131.0,356.9398,357.1119,356.739,356.8537,24131.0
2022-09-09 10:55:00,373.1,373.19,372.84,373.18,18446.0,356.8155,356.9015,356.5668,356.892,18446.0
2022-09-09 11:00:00,373.2,373.37,372.61,372.91,16230.0,356.9111,357.0737,356.3469,356.6338,16230.0
2022-09-09 11:05:00,372.89,373.04,372.6,372.6,9636.0,356.6146,356.7581,356.3373,356.3373,9636.0
2022-09-09 11:10:00,372.63,372.77,372.4,372.69,13714.0,356.366,356.4999,356.146,356.4234,13714.0
2022-09-09 11:15:00,372.8,373.05,372.39,372.39,19817.0,356.5286,356.7676,356.1365,356.1365,19817.0
2022-09-09 11:20:00,372.42,372.53,372.14,372.52,34620.0,356.1651,356.2703,355.8974,356.2608,34620.0
2022-09-09 11:25:00,372.53,372.92,372.53,372.77,9791.0,356.2703,356.6433,356.2703,356.4999,9791.0
2022-09-09 11:30:00,372.69,372.98,372.38,372.62,8701.0,356.4234,356.7007,356.1269,356.3564,8701.0
2022-09-09 11:35:00,372.67,373.16,372.61,373.16,10002.0,356.4042,356.8728,356.3469,356.8728,10002.0
2022-09-09 11:40:00,373.18,373.29,372.86,373.02,14480.0,356.892,356.9972,356.5859,356.739,14480.0
2022-09-09 11:45:00,372.96,373.06,372.79,372.79,8245.0,356.6816,356.7772,356.519,356.519,8245.0
2022-09-09 11:50:00,372.74,372.79,372.46,372.63,30818.0,356.4712,356.519,356.2034,356.366,30818.0
2022-09-09 11:55:00,372.66,372.91,372.54,372.88,15693.0,356.3947,356.6338,356.2799,356.6051,15693.0
2022-09-09 12:00:00,372.9,373.0,371.99,372.08,28306.0,356.6242,356.7198,355.7539,355.84,28306.0
2022-09-09 12:05:00,372.12,372.36,372.02,372.36,5420.0,355.8782,356.1078,355.7826,356.1078,5420.0
2022-09-09 12:10:00,372.45,372.67,372.33,372.53,6908.0,356.1938,356.4042,356.0791,356.2703,6908.0
2022-09-09 12:15:00,372.32,372.44,371.98,372.38,11694.0,356.0695,356.1843,355.7443,356.1269,11694.0
2022-09-09 12:20:00,372.41,372.41,371.72,371.81,18137.0,356.1556,356.1556,355.4957,355.5818,18137.0
2022-09-09 12:25:00,371.89,372.29,371.81,372.12,8412.0,355.6583,356.0408,355.5818,355.8782,8412.0
2022-09-09 12:30:00,372.15,372.43,371.94,372.38,26816.0,355.9069,356.1747,355.7061,356.1269,26816.0
2022-09-09 12:35:00,372.35,372.74,372.35,372.51,15951.0,356.0982,356.4712,356.0982,356.2512,15951.0
2022-09-09 12:40:00,372.57,372.77,372.54,372.55,12382.0,356.3086,356.4999,356.2799,356.2895,12382.0
2022-09-09 12:45:00,372.55,372.94,372.35,372.93,19555.0,356.2895,356.6624,356.0982,356.6529,19555.0
2022-09-09 12:50:00,372.92,373.16,372.84,373.08,13209.0,356.6433,356.8728,356.5668,356.7963,13209.0
2022-09-09 12:55:00,373.11,373.23,372.98,373.2,11666.0,356.825,356.9398,356.7007,356.9111,11666.0
2022-09-09 13:00:00,373.23,373.23,372.76,372.93,9628.0,356.9398,356.9398,356.4903,356.6529,9628.0
2022-09-09 13:05:00,373.12,373.34,373.05,373.34,14741.0,356.8346,357.045,356.7676,357.045,14741.0
2022-09-09 13:10:00,373.3,373.56,373.28,373.55,60326.0,357.0067,357.2554,356.9876,357.2458,60326.0
2022-09-09 13:15:00,373.57,373.78,373.57,373.6,9693.0,357.265,357.4658,357.265,357.2936,9693.0
2022-09-09 13:20:00,373.61,373.7,373.42,373.56,14203.0,357.3032,357.3893,357.1215,357.2554,14203.0
2022-09-09 13:25:00,373.56,373.7,373.5,373.53,9348.0,357.2554,357.3893,357.198,357.2267,9348.0
2022-09-09 13:30:00,373.55,373.83,373.54,373.75,14132.0,357.2458,357.5136,357.2363,357.4371,14132.0
2022-09-09 13:35:00,373.74,373.97,373.74,373.94,15152.0,357.4275,357.6475,357.4275,357.6188,15152.0
2022-09-09 13:40:00,373.94,373.94,373.48,373.48,9276.0,357.6188,357.6188,357.1789,357.1789,9276.0
2022-09-09 13:45:00,373.47,373.7,373.33,373.69,20866.0,357.1693,357.3893,357.0354,357.3797,20866.0
2022-09-09 13:50:00,373.7,373.74,373.47,373.61,9688.0,357.3893,357.4275,357.1693,357.3032,9688.0
2022-09-09 13:55:00,373.63,373.78,373.57,373.72,5899.0,357.3223,357.4658,357.265,357.4084,5899.0
2022-09-09 14:00:00,373.69,373.7,373.25,373.37,18949.0,357.3797,357.3893,356.9589,357.0737,18949.0
2022-09-09 14:05:00,373.36,373.64,373.25,373.47,11971.0,357.0641,357.3319,356.9589,357.1693,11971.0
2022-09-09 14:10:00,373.45,373.85,373.3,373.8,22779.0,357.1502,357.5327,357.0067,357.4849,22779.0
2022-09-09 14:15:00,373.85,373.95,373.77,373.87,12644.0,357.5327,357.6284,357.4562,357.5519,12644.0
2022-09-09 14:20:00,373.87,374.06,373.8,374.0,29544.0,357.5519,357.7336,357.4849,357.6762,29544.0
2022-09-09 14:25:00,374.02,374.06,373.77,374.05,7966.0,357.6953,357.7336,357.4562,357.724,7966.0
2022-09-09 14:30:00,373.99,374.07,373.7,373.7,10376.0,357.6666,357.7431,357.3893,357.3893,10376.0
2022-09-09 14:35:00,373.72,374.0,373.6,373.91,11587.0,357.4084,357.6762,357.2936,357.5901,11587.0
2022-09-09 14:40:00,373.88,374.04,373.73,373.77,9873.0,357.5614,357.7144,357.418,357.4562,9873.0
2022-09-09 14:45:00,373.79,373.86,373.57,373.62,26962.0,357.4753,357.5423,357.265,357.3128,26962.0
2022-09-09 14:50:00,373.63,373.68,373.38,373.57,20723.0,357.3223,357.3701,357.0832,357.265,20723.0
2022-09-09 14:55:00,373.6,373.96,373.59,373.88,11916.0,357.2936,357.6379,357.2841,357.5614,11916.0
2022-09-09 15:00:00,373.89,374.26,373.77,374.22,25441.0,357.571,357.9248,357.4562,357.8866,25441.0
2022-09-09 15:05:00,374.24,374.28,373.94,374.04,13971.0,357.9057,357.944,357.6188,357.7144,13971.0
2022-09-09 15:10:00,374.07,374.45,374.02,374.41,62934.0,357.7431,358.1065,357.6953,358.0683,62934.0
2022-09-09 15:15:00,374.4,374.4,374.21,374.38,10689.0,358.0587,358.0587,357.877,358.0396,10689.0
2022-09-09 15:20:00,374.43,374.43,374.07,374.22,22094.0,358.0874,358.0874,357.7431,357.8866,22094.0
2022-09-09 15:25:00,374.24,374.39,374.11,374.23,14678.0,357.9057,358.0492,357.7814,357.8961,14678.0
2022-09-09 15:30:00,374.26,374.32,374.1,374.29,29079.0,357.9248,357.9822,357.7718,357.9535,29079.0
2022-09-09 15:35:00,374.31,374.31,373.99,374.11,25222.0,357.9727,357.9727,357.6666,357.7814,25222.0
2022-09-09 15:40:00,374.12,374.61,374.07,374.54,38191.0,357.7909,358.2596,357.7431,358.1926,38191.0
2022-09-09 15:45:00,374.53,374.54,374.15,374.3,26624.0,358.183,358.1926,357.8196,357.9631,26624.0
2022-09-09 15:50:00,374.26,374.31,373.77,374.16,32672.0,357.9248,357.9727,357.4562,357.8292,32672.0
2022-09-09 15:55:00,374.1,374.1,373.66,373.73,137656.0,357.7718,357.7718,357.351,357.418,137656.0
2022-09-12 09:30:00,375.82,376.4,375.79,376.29,162334.0,359.4167,359.9714,359.3881,359.8662,162334.0
2022-09-12 09:35:00,376.25,376.27,375.51,375.86,72123.0,359.828,359.8471,359.1203,359.455,72123.0
2022-09-12 09:40:00,375.95,376.51,375.94,376.3,28133.0,359.5411,360.0766,359.5315,359.8758,28133.0
2022-09-12 09:45:00,376.3,376.95,376.3,376.66,19008.0,359.8758,360.4974,359.8758,360.2201,19008.0
2022-09-12 09:50:00,376.65,377.24,376.62,377.24,17873.0,360.2105,360.7748,360.1818,360.7748,17873.0
2022-09-12 09:55:00,377.22,377.88,377.21,377.88,24908.0,360.7556,361.3868,360.7461,361.3868,24908.0
2022-09-12 10:00:00,377.87,377.93,377.51,377.6,36989.0,361.3773,361.4347,361.033,361.1191,36989.0
2022-09-12 10:05:00,377.67,377.89,377.57,377.73,44965.0,361.186,361.3964,361.0904,361.2434,44965.0
2022-09-12 10:10:00,377.74,377.83,377.56,377.72,21089.0,361.2529,361.339,361.0808,361.2338,21089.0
2022-09-12 10:15:00,377.7,378.39,377.69,378.28,24283.0,361.2147,361.8746,361.2051,361.7694,24283.0
2022-09-12 10:20:00,378.3,378.45,378.13,378.32,63049.0,361.7885,361.932,361.6259,361.8076,63049.0
2022-09-12 10:25:00,378.32,378.51,378.14,378.17,25938.0,361.8076,361.9893,361.6355,361.6642,25938.0
2022-09-12 10:30:00,378.21,378.32,378.0,378.13,36053.0,361.7024,361.8076,361.5016,361.6259,36053.0
2022-09-12 10:35:00,378.08,378.25,377.69,377.98,24207.0,361.5781,361.7407,361.2051,361.4825,24207.0
2022-09-12 10:40:00,377.97,378.0,377.61,377.73,30148.0,361.4729,361.5016,361.1286,361.2434,30148.0
2022-09-12 10:45:00,377.78,378.11,377.76,378.07,16262.0,361.2912,361.6068,361.2721,361.5685,16262.0
2022-09-12 10:50:00,377.98,378.12,377.68,377.69,9851.0,361.4825,361.6164,361.1956,361.2051,9851.0
2022-09-12 10:55:00,377.66,377.68,377.22,377.37,25025.0,361.1764,361.1956,360.7556,360.8991,25025.0
2022-09-12 11:00:00,377.35,377.47,376.87,377.07,18790.0,360.88,360.9947,360.4209,360.6122,18790.0
2022-09-12 11:05:00,377.08,377.24,376.92,377.05,6772.0,360.6218,360.7748,360.4687,360.5931,6772.0
2022-09-12 11:10:00,377.0,377.17,376.8,377.17,10695.0,360.5452,360.7078,360.354,360.7078,10695.0
2022-09-12 11:15:00,377.05,377.29,376.84,377.28,8855.0,360.5931,360.8226,360.3922,360.813,8855.0
2022-09-12 11:20:00,377.3,377.58,377.25,377.58,11476.0,360.8321,361.0999,360.7843,361.0999,11476.0
2022-09-12 11:25:00,377.6,377.88,377.6,377.84,7216.0,361.1191,361.3868,361.1191,361.3486,7216.0
2022-09-12 11:30:00,377.92,378.01,377.67,377.89,23769.0,361.4251,361.5112,361.186,361.3964,23769.0
2022-09-12 11:35:00,377.82,377.84,377.19,377.43,11243.0,361.3295,361.3486,360.727,360.9565,11243.0
2022-09-12 11:40:00,377.49,377.66,377.17,377.32,11585.0,361.0139,361.1764,360.7078,360.8513,11585.0
2022-09-12 11:45:00,377.35,377.45,376.94,377.11,5512.0,360.88,360.9756,360.4879,360.6504,5512.0
2022-09-12 11:50:00,377.19,377.19,376.49,376.66,10384.0,360.727,360.727,360.0575,360.2201,10384.0
2022-09-12 11:55:00,376.52,376.6,375.68,376.22,71072.0,360.0862,360.1627,359.2829,359.7993,71072.0
2022-09-12 12:00:00,376.3,376.33,375.98,376.08,13410.0,359.8758,359.9045,359.5698,359.6654,13410.0
2022-09-12 12:05:00,376.07,376.51,375.8,375.8,27352.0,359.6558,360.0766,359.3976,359.3976,27352.0
2022-09-12 12:10:00,375.68,376.36,375.51,376.27,32819.0,359.2829,359.9332,359.1203,359.8471,32819.0
2022-09-12 12:15:00,376.29,376.34,375.83,376.06,33220.0,359.8662,359.914,359.4263,359.6463,33220.0
2022-09-12 12:20:00,376.02,376.65,375.97,376.55,17226.0,359.608,360.2105,359.5602,360.1149,17226.0
2022-09-12 12:25:00,376.5,376.58,376.25,376.47,49060.0,360.0671,360.1436,359.828,360.0384,49060.0
2022-09-12 12:30:00,376.52,376.8,376.44,376.72,22773.0,360.0862,360.354,360.0097,360.2775,22773.0
2022-09-12 12:35:00,376.69,376.87,376.25,376.83,16085.0,360.2488,360.4209,359.828,360.3827,16085.0
2022-09-12 12:40:00,376.83,377.0,376.76,376.98,23094.0,360.3827,360.5452,360.3157,360.5261,23094.0
2022-09-12 12:45:00,376.98,377.1,376.53,376.77,24917.0,360.5261,360.6409,360.0958,360.3253,24917.0
2022-09-12 12:50:00,376.81,377.05,376.81,377.0,9782.0,360.3635,360.5931,360.3635,360.5452,9782.0
2022-09-12 12:55:00,376.96,377.15,376.96,377.13,8300.0,360.507,360.6887,360.507,360.6696,8300.0
2022-09-12 13:00:00,377.15,377.2,376.48,376.92,26040.0,360.6887,360.7365,360.0479,360.4687,26040.0
2022-09-12 13:05:00,376.97,377.53,376.94,377.53,13922.0,360.5166,361.0521,360.4879,361.0521,13922.0
2022-09-12 13:10:00,377.53,377.59,377.39,377.53,7459.0,361.0521,361.1095,360.9182,361.0521,7459.0
2022-09-12 13:15:00,377.52,377.61,377.37,377.43,16076.0,361.0425,361.1286,360.8991,360.9565,16076.0
2022-09-12 13:20:00,377.43,377.58,377.31,377.35,7667.0,360.9565,361.0999,360.8417,360.88,7667.0
2022-09-12 13:25:00,377.41,377.84,377.33,377.83,7412.0,360.9373,361.3486,360.8608,361.339,7412.0
2022-09-12 13:30:00,377.9,377.9,377.61,377.85,8624.0,361.406,361.406,361.1286,361.3581,8624.0
2022-09-12 13:35:00,377.84,377.84,377.52,377.52,8106.0,361.3486,361.3486,361.0425,361.0425,8106.0
2022-09-12 13:40:00,377.49,377.57,377.28,377.3,8540.0,361.0139,361.0904,360.813,360.8321,8540.0
2022-09-12 13:45:00,377.28,377.51,377.18,377.51,6392.0,360.813,361.033,360.7174,361.033,6392.0
2022-09-12 13:50:00,377.51,377.82,377.51,377.82,6530.0,361.033,361.3295,361.033,361.3295,6530.0
2022-09-12 13:55:00,377.81,377.85,377.7,377.76,9931.0,361.3199,361.3581,361.2147,361.2721,9931.0
2022-09-12 14:00:00,377.74,377.79,377.34,377.39,10181.0,361.2529,361.3008,360.8704,360.9182,10181.0
2022-09-12 14:05:00,377.33,377.44,377.23,377.35,16385.0,360.8608,360.966,360.7652,360.88,16385.0
2022-09-12 14:10:00,377.29,377.66,377.22,377.65,8112.0,360.8226,361.1764,360.7556,361.1669,8112.0
2022-09-12 14:15:00,377.57,377.83,376.91,377.02,24059.0,361.0904,361.339,360.4592,360.5644,24059.0
2022-09-12 14:20:00,377.16,377.39,376.7,377.19,9353.0,360.6983,360.9182,360.2583,360.727,9353.0
2022-09-12 14:25:00,377.13,377.25,376.7,376.79,17574.0,360.6696,360.7843,360.2583,360.3444,17574.0
2022-09-12 14:30:00,376.73,376.9,376.43,376.57,9200.0,360.287,360.4496,360.0001,360.134,9200.0
2022-09-12 14:35:00,376.72,377.07,376.59,377.0,137056.0,360.2775,360.6122,360.1531,360.5452,137056.0
2022-09-12 14:40:00,377.0,377.13,376.85,377.1,13638.0,360.5452,360.6696,360.4018,360.6409,13638.0
2022-09-12 14:45:00,377.09,377.4,377.06,377.37,10465.0,360.6313,360.9278,360.6026,360.8991,10465.0
2022-09-12 14:50:00,377.36,377.39,377.14,377.18,8895.0,360.8895,360.9182,360.6791,360.7174,8895.0
2022-09-12 14:55:00,377.17,377.41,377.1,377.17,31481.0,360.7078,360.9373,360.6409,360.7078,31481.0
2022-09-12 15:00:00,377.1,377.32,377.02,377.22,15032.0,360.6409,360.8513,360.5644,360.7556,15032.0
2022-09-12 15:05:00,377.19,377.67,377.18,377.62,9952.0,360.727,361.186,360.7174,361.1382,9952.0
2022-09-12 15:10:00,377.58,377.67,377.5,377.58,31259.0,361.0999,361.186,361.0234,361.0999,31259.0
2022-09-12 15:15:00,377.58,377.59,377.23,377.33,13132.0,361.0999,361.1095,360.7652,360.8608,13132.0
2022-09-12 15:20:00,377.38,377.52,377.1,377.11,19089.0,360.9087,361.0425,360.6409,360.6504,19089.0
2022-09-12 15:25:00,377.1,377.12,376.91,377.03,36235.0,360.6409,360.66,360.4592,360.5739,36235.0
2022-09-12 15:30:00,376.97,377.16,376.8,376.88,28638.0,360.5166,360.6983,360.354,360.4305,28638.0
2022-09-12 15:35:00,376.85,377.12,376.74,377.06,36689.0,360.4018,360.66,360.2966,360.6026,36689.0
2022-09-12 15:40:00,377.02,377.55,376.83,377.54,33932.0,360.5644,361.0712,360.3827,361.0617,33932.0
2022-09-12 15:45:00,377.51,377.6,377.18,377.47,47105.0,361.033,361.1191,360.7174,360.9947,47105.0
2022-09-12 15:50:00,377.37,377.54,377.05,377.23,49775.0,360.8991,361.0617,360.5931,360.7652,49775.0
2022-09-12 15:55:00,377.25,377.9,377.2,377.78,255293.0,360.7843,361.406,360.7365,361.2912,255293.0
2022-09-13 09:30:00,369.34,370.53,369.22,369.81,162467.0,353.2196,354.3576,353.1048,353.6691,162467.0
2022-09-13 09:35:00,369.73,369.77,368.43,369.09,65565.0,353.5926,353.6308,352.3493,352.9805,65565.0
2022-09-13 09:40:00,369.12,369.67,368.83,369.26,49831.0,353.0092,353.5352,352.7318,353.1431,49831.0
2022-09-13 09:45:00,369.09,369.54,368.65,369.27,29352.0,352.9805,353.4108,352.5597,353.1526,29352.0
2022-09-13 09:50:00,369.32,370.0,369.26,369.44,34109.0,353.2004,353.8508,353.1431,353.3152,34109.0
2022-09-13 09:55:00,369.43,369.43,368.5,368.53,34540.0,353.3056,353.3056,352.4162,352.4449,34540.0
2022-09-13 10:00:00,368.44,368.62,367.43,367.44,59066.0,352.3589,352.531,351.3929,351.4025,59066.0
2022-09-13 10:05:00,367.58,368.22,367.46,368.04,284985.0,351.5364,352.1485,351.4216,351.9763,284985.0
2022-09-13 10:10:00,368.01,368.27,367.62,367.99,40113.0,351.9476,352.1963,351.5746,351.9285,40113.0
2022-09-13 10:15:00,368.0,368.62,367.65,368.62,106385.0,351.9381,352.531,351.6033,352.531,106385.0
2022-09-13 10:20:00,368.41,368.57,367.74,367.83,87770.0,352.3302,352.4832,351.6894,351.7755,87770.0
2022-09-13 10:25:00,367.86,368.14,367.51,367.83,121126.0,351.8042,352.072,351.4694,351.7755,121126.0
2022-09-13 10:30:00,367.82,368.1,367.14,367.28,110700.0,351.7659,352.0337,351.1156,351.2495,110700.0
2022-09-13 10:35:00,367.29,367.32,366.83,366.86,43676.0,351.2591,351.2877,350.8191,350.8478,43676.0
2022-09-13 10:40:00,366.96,366.99,366.42,366.58,85563.0,350.9435,350.9721,350.427,350.58,85563.0
2022-09-13 10:45:00,366.59,366.59,366.1,366.14,68551.0,350.5896,350.5896,350.121,350.1592,68551.0
2022-09-13 10:50:00,366.12,366.22,365.88,366.16,85411.0,350.1401,350.2358,349.9106,350.1784,85411.0
2022-09-13 10:55:00,366.13,366.45,366.08,366.22,45377.0,350.1497,350.4557,350.1019,350.2358,45377.0
2022-09-13 11:00:00,366.22,366.59,366.15,366.23,42691.0,350.2358,350.5896,350.1688,350.2453,42691.0
2022-09-13 11:05:00,366.28,366.45,365.98,366.37,31151.0,350.2931,350.4557,350.0062,350.3792,31151.0
2022-09-13 11:10:00,366.33,366.36,365.74,366.03,20512.0,350.341,350.3696,349.7767,350.054,20512.0
2022-09-13 11:15:00,366.0,366.33,365.76,365.9,98992.0,350.0254,350.341,349.7958,349.9297,98992.0
2022-09-13 11:20:00,365.88,366.21,365.65,365.71,49036.0,349.9106,350.2262,349.6906,349.748,49036.0
2022-09-13 11:25:00,365.65,365.95,365.65,365.95,27611.0,349.6906,349.9775,349.6906,349.9775,27611.0
2022-09-13 11:30:00,365.78,366.19,365.73,366.12,54744.0,349.815,350.2071,349.7671,350.1401,54744.0
2022-09-13 11:35:00,366.09,366.28,365.97,366.27,15599.0,350.1114,350.2931,349.9967,350.2836,15599.0
2022-09-13 11:40:00,366.21,366.24,365.54,365.83,28323.0,350.2262,350.2549,349.5854,349.8628,28323.0
2022-09-13 11:45:00,365.95,365.97,365.58,365.71,28588.0,349.9775,349.9967,349.6237,349.748,28588.0
2022-09-13 11:50:00,365.71,366.03,365.64,365.92,26830.0,349.748,350.054,349.6811,349.9488,26830.0
2022-09-13 11:55:00,365.96,366.04,365.62,365.66,21458.0,349.9871,350.0636,349.6619,349.7002,21458.0
2022-09-13 12:00:00,365.73,366.16,365.54,366.09,21041.0,349.7671,350.1784,349.5854,350.1114,21041.0
2022-09-13 12:05:00,366.14,366.49,365.9,366.47,71007.0,350.1592,350.494,349.9297,350.4748,71007.0
2022-09-13 12:10:00,366.42,366.7,366.26,366.69,23149.0,350.427,350.6948,350.274,350.6852,23149.0
2022-09-13 12:15:00,366.7,366.89,366.59,366.65,17726.0,350.6948,350.8765,350.5896,350.647,17726.0
2022-09-13 12:20:00,366.68,366.68,366.33,366.37,28424.0,350.6757,350.6757,350.341,350.3792,28424.0
2022-09-13 12:25:00,366.37,366.37,365.8,365.99,15438.0,350.3792,350.3792,349.8341,350.0158,15438.0
2022-09-13 12:30:00,365.91,366.01,365.62,366.01,17245.0,349.9393,350.0349,349.6619,350.0349,17245.0
2022-09-13 12:35:00,366.13,366.37,366.13,366.27,9370.0,350.1497,350.3792,350.1497,350.2836,9370.0
2022-09-13 12:40:00,366.25,366.37,366.12,366.19,9370.0,350.2644,350.3792,350.1401,350.2071,9370.0
2022-09-13 12:45:00,366.16,366.34,365.96,366.34,12102.0,350.1784,350.3505,349.9871,350.3505,12102.0
2022-09-13 12:50:00,366.38,366.58,366.22,366.51,21769.0,350.3888,350.58,350.2358,350.5131,21769.0
2022-09-13 12:55:00,366.52,366.52,366.16,366.22,11036.0,350.5227,350.5227,350.1784,350.2358,11036.0
2022-09-13 13:00:00,366.2,366.67,365.85,366.3,23029.0,350.2166,350.6661,349.8819,350.3123,23029.0
2022-09-13 13:05:00,366.31,366.81,366.3,366.37,17128.0,350.3218,350.8,350.3123,350.3792,17128.0
2022-09-13 13:10:00,366.34,366.85,366.25,366.73,19136.0,350.3505,350.8383,350.2644,350.7235,19136.0
2022-09-13 13:15:00,366.75,366.97,366.41,366.42,19168.0,350.7426,350.953,350.4175,350.427,19168.0
2022-09-13 13:20:00,366.45,366.96,366.32,366.84,14519.0,350.4557,350.9435,350.3314,350.8287,14519.0
2022-09-13 13:25:00,366.98,367.2,366.82,367.16,21393.0,350.9626,351.173,350.8096,351.1347,21393.0
2022-09-13 13:30:00,367.2,367.37,366.93,367.17,21926.0,351.173,351.3356,350.9148,351.1443,21926.0
2022-09-13 13:35:00,367.18,367.27,366.68,366.96,11220.0,351.1539,351.2399,350.6757,350.9435,11220.0
2022-09-13 13:40:00,366.98,367.04,366.6,366.66,25049.0,350.9626,351.02,350.5992,350.6565,25049.0
2022-09-13 13:45:00,366.66,366.83,366.56,366.82,10441.0,350.6565,350.8191,350.5609,350.8096,10441.0
2022-09-13 13:50:00,366.81,366.82,366.25,366.34,13110.0,350.8,350.8096,350.2644,350.3505,13110.0
2022-09-13 13:55:00,366.39,366.6,366.23,366.25,18008.0,350.3983,350.5992,350.2453,350.2644,18008.0
2022-09-13 14:00:00,366.27,366.32,365.68,365.88,20203.0,350.2836,350.3314,349.7193,349.9106,20203.0
2022-09-13 14:05:00,365.9,366.08,365.65,365.66,12446.0,349.9297,350.1019,349.6906,349.7002,12446.0
2022-09-13 14:10:00,365.69,365.97,365.47,365.95,17565.0,349.7289,349.9967,349.5185,349.9775,17565.0
2022-09-13 14:15:00,365.9,366.04,365.74,365.96,12266.0,349.9297,350.0636,349.7767,349.9871,12266.0
2022-09-13 14:20:00,366.0,366.11,365.55,365.56,18176.0,350.0254,350.1306,349.595,349.6046,18176.0
2022-09-13 14:25:00,365.55,365.58,365.1,365.18,28182.0,349.595,349.6237,349.1646,349.2411,28182.0
2022-09-13 14:30:00,365.16,365.2,365.0,365.02,26970.0,349.222,349.2603,349.069,349.0881,26970.0
2022-09-13 14:35:00,365.0,365.06,364.73,364.76,23010.0,349.069,349.1264,348.8108,348.8395,23010.0
2022-09-13 14:40:00,364.71,364.87,364.47,364.47,19583.0,348.7917,348.9447,348.5621,348.5621,19583.0
2022-09-13 14:45:00,364.48,364.63,364.25,364.25,16099.0,348.5717,348.7152,348.3517,348.3517,16099.0
2022-09-13 14:50:00,364.28,364.36,363.72,363.77,25643.0,348.3804,348.4569,347.8449,347.8927,25643.0
2022-09-13 14:55:00,363.78,364.31,363.65,364.03,40601.0,347.9023,348.4091,347.7779,348.1413,40601.0
2022-09-13 15:00:00,363.92,364.08,363.73,363.78,27619.0,348.0361,348.1892,347.8544,347.9023,27619.0
2022-09-13 15:05:00,363.76,363.86,363.36,363.37,25154.0,347.8831,347.9788,347.5006,347.5101,25154.0
2022-09-13 15:10:00,363.47,363.47,362.8,363.01,39107.0,347.6058,347.6058,346.965,347.1659,39107.0
2022-09-13 15:15:00,363.0,363.2,362.81,362.93,96818.0,347.1563,347.3476,346.9746,347.0894,96818.0
2022-09-13 15:20:00,362.94,363.12,362.66,362.9,48836.0,347.0989,347.2711,346.8311,347.0607,48836.0
2022-09-13 15:25:00,362.95,363.02,362.33,362.37,168739.0,347.1085,347.1754,346.5155,346.5538,168739.0
2022-09-13 15:30:00,362.39,362.42,361.21,361.47,186668.0,346.5729,346.6016,345.4444,345.6931,186668.0
2022-09-13 15:35:00,361.39,361.77,360.8,361.58,65859.0,345.6166,345.98,345.0523,345.7983,65859.0
2022-09-13 15:40:00,361.56,361.57,360.75,361.12,66273.0,345.7791,345.7887,345.0045,345.3584,66273.0
2022-09-13 15:45:00,361.05,361.15,360.28,360.95,63616.0,345.2914,345.387,344.555,345.1958,63616.0
2022-09-13 15:50:00,360.97,361.66,360.88,361.52,99812.0,345.2149,345.8748,345.1288,345.7409,99812.0
2022-09-13 15:55:00,361.48,362.16,360.97,361.36,166694.0,345.7026,346.353,345.2149,345.5879,166694.0
2022-09-14 09:30:00,362.58,362.7,361.29,361.34,150390.0,346.7546,346.8694,345.5209,345.5687,150390.0
2022-09-14 09:35:00,361.3,362.29,361.29,362.09,65907.0,345.5305,346.4773,345.5209,346.286,65907.0
2022-09-14 09:40:00,362.04,363.03,361.64,363.0,37851.0,346.2382,347.185,345.8557,347.1563,37851.0
2022-09-14 09:45:00,363.13,363.67,362.5,362.64,72082.0,347.2806,347.7971,346.6781,346.812,72082.0
2022-09-14 09:50:00,362.58,363.0,362.24,362.55,23285.0,346.7546,347.1563,346.4295,346.7259,23285.0
2022-09-14 09:55:00,362.57,363.12,362.26,363.12,17437.0,346.7451,347.2711,346.4486,347.2711,17437.0
2022-09-14 10:00:00,363.21,363.21,362.32,362.42,25263.0,347.3571,347.3571,346.506,346.6016,25263.0
2022-09-14 10:05:00,362.36,363.06,362.16,362.66,29928.0,346.5442,347.2137,346.353,346.8311,29928.0
2022-09-14 10:10:00,362.61,363.03,362.25,362.49,25547.0,346.7833,347.185,346.439,346.6686,25547.0
2022-09-14 10:15:00,362.41,362.99,361.99,362.08,14332.0,346.592,347.1467,346.1904,346.2764,14332.0
2022-09-14 10:20:00,362.27,362.37,361.38,361.6,74261.0,346.4582,346.5538,345.607,345.8174,74261.0
2022-09-14 10:25:00,361.63,361.72,360.28,360.34,33845.0,345.8461,345.9322,344.555,344.6124,33845.0
2022-09-14 10:30:00,360.35,361.58,360.15,361.38,52467.0,344.622,345.7983,344.4307,345.607,52467.0
2022-09-14 10:35:00,361.42,362.56,361.42,362.35,53503.0,345.6453,346.7355,345.6453,346.5347,53503.0
2022-09-14 10:40:00,362.36,363.07,362.06,362.82,33796.0,346.5442,347.2232,346.2573,346.9842,33796.0
2022-09-14 10:45:00,362.85,362.99,362.51,362.6,25378.0,347.0128,347.1467,346.6877,346.7738,25378.0
2022-09-14 10:50:00,362.62,363.7,362.5,363.64,35971.0,346.7929,347.8257,346.6781,347.7684,35971.0
2022-09-14 10:55:00,363.67,363.67,363.19,363.56,28835.0,347.7971,347.7971,347.338,347.6919,28835.0
2022-09-14 11:00:00,363.55,363.59,362.9,363.15,25880.0,347.6823,347.7205,347.0607,347.2997,25880.0
2022-09-14 11:05:00,363.2,363.91,362.87,363.85,23258.0,347.3476,348.0266,347.032,347.9692,23258.0
2022-09-14 11:10:00,363.87,364.17,363.6,363.61,53349.0,347.9883,348.2752,347.7301,347.7397,53349.0
2022-09-14 11:15:00,363.64,363.79,363.17,363.31,20424.0,347.7684,347.9118,347.3189,347.4528,20424.0
2022-09-14 11:20:00,363.33,363.33,362.85,363.01,20339.0,347.4719,347.4719,347.0128,347.1659,20339.0
2022-09-14 11:25:00,363.01,363.09,362.66,362.69,20713.0,347.1659,347.2424,346.8311,346.8598,20713.0
2022-09-14 11:30:00,362.71,362.94,362.46,362.59,16948.0,346.879,347.0989,346.6399,346.7642,16948.0
2022-09-14 11:35:00,362.48,363.03,362.47,362.93,14981.0,346.659,347.185,346.6494,347.0894,14981.0
2022-09-14 11:40:00,362.99,363.36,362.94,363.36,16768.0,347.1467,347.5006,347.0989,347.5006,16768.0
2022-09-14 11:45:00,363.41,363.53,363.16,363.17,18096.0,347.5484,347.6632,347.3093,347.3189,18096.0
2022-09-14 11:50:00,363.22,363.25,362.77,363.2,9527.0,347.3667,347.3954,346.9363,347.3476,9527.0
2022-09-14 11:55:00,363.35,363.36,362.72,362.75,9878.0,347.491,347.5006,346.8885,346.9172,9878.0
2022-09-14 12:00:00,362.81,362.94,362.38,362.51,8676.0,346.9746,347.0989,346.5634,346.6877,8676.0
2022-09-14 12:05:00,362.46,362.57,362.21,362.54,15978.0,346.6399,346.7451,346.4008,346.7164,15978.0
2022-09-14 12:10:00,362.51,362.89,362.25,362.89,10242.0,346.6877,347.0511,346.439,347.0511,10242.0
2022-09-14 12:15:00,362.88,362.96,362.66,362.76,13849.0,347.0415,347.118,346.8311,346.9268,13849.0
2022-09-14 12:20:00,362.74,362.99,362.54,362.87,16613.0,346.9076,347.1467,346.7164,347.032,16613.0
2022-09-14 12:25:00,362.93,363.03,362.34,362.55,19856.0,347.0894,347.185,346.5251,346.7259,19856.0
2022-09-14 12:30:00,362.62,362.76,362.27,362.51,10828.0,346.7929,346.9268,346.4582,346.6877,10828.0
2022-09-14 12:35:00,362.49,363.18,362.37,363.01,15943.0,346.6686,347.3284,346.5538,347.1659,15943.0
2022-09-14 12:40:00,362.98,363.52,362.98,363.51,14687.0,347.1372,347.6536,347.1372,347.644,14687.0
2022-09-14 12:45:00,363.51,363.53,363.15,363.39,8400.0,347.644,347.6632,347.2997,347.5293,8400.0
2022-09-14 12:50:00,363.4,363.75,363.4,363.65,24036.0,347.5388,347.8736,347.5388,347.7779,24036.0
2022-09-14 12:55:00,363.59,363.59,363.13,363.36,17621.0,347.7205,347.7205,347.2806,347.5006,17621.0
2022-09-14 13:00:00,363.37,363.65,363.2,363.2,20772.0,347.5101,347.7779,347.3476,347.3476,20772.0
2022-09-14 13:05:00,363.19,363.31,362.91,363.22,12834.0,347.338,347.4528,347.0702,347.3667,12834.0
2022-09-14 13:10:00,363.24,363.51,363.17,363.45,11682.0,347.3858,347.644,347.3189,347.5867,11682.0
2022-09-14 13:15:00,363.5,363.75,363.2,363.29,18730.0,347.6345,347.8736,347.3476,347.4336,18730.0
2022-09-14 13:20:00,363.42,363.44,363.1,363.16,7147.0,347.558,347.5771,347.2519,347.3093,7147.0
2022-09-14 13:25:00,363.14,363.15,362.85,363.08,86509.0,347.2902,347.2997,347.0128,347.2328,86509.0
2022-09-14 13:30:00,363.12,363.24,362.84,363.0,22246.0,347.2711,347.3858,347.0033,347.1563,22246.0
2022-09-14 13:35:00,362.93,363.03,362.5,362.5,15538.0,347.0894,347.185,346.6781,346.6781,15538.0
2022-09-14 13:40:00,362.48,362.61,362.39,362.58,15674.0,346.659,346.7833,346.5729,346.7546,15674.0
2022-09-14 13:45:00,362.57,362.63,361.06,361.33,38349.0,346.7451,346.8024,345.301,345.5592,38349.0
2022-09-14 13:50:00,361.35,361.86,361.35,361.82,18803.0,345.5783,346.0661,345.5783,346.0278,18803.0
2022-09-14 13:55:00,361.75,361.79,361.19,361.34,13743.0,345.9609,345.9991,345.4253,345.5687,13743.0
2022-09-14 14:00:00,361.4,361.61,360.78,360.9,56183.0,345.6261,345.827,345.0332,345.148,56183.0
2022-09-14 14:05:00,360.8,361.42,360.77,361.01,37890.0,345.0523,345.6453,345.0236,345.2532,37890.0
2022-09-14 14:10:00,361.0,361.16,360.62,361.08,22661.0,345.2436,345.3966,344.8802,345.3201,22661.0
2022-09-14 14:15:00,361.11,361.33,360.87,361.32,18831.0,345.3488,345.5592,345.1193,345.5496,18831.0
2022-09-14 14:20:00,361.32,361.47,361.24,361.31,20920.0,345.5496,345.6931,345.4731,345.5401,20920.0
2022-09-14 14:25:00,361.35,361.46,361.17,361.34,16074.0,345.5783,345.6835,345.4062,345.5687,16074.0
2022-09-14 14:30:00,361.38,361.93,361.32,361.89,19869.0,345.607,346.133,345.5496,346.0947,19869.0
2022-09-14 14:35:00,361.83,361.96,361.66,361.86,14405.0,346.0374,346.1617,345.8748,346.0661,14405.0
2022-09-14 14:40:00,361.71,362.01,361.35,361.43,12920.0,345.9226,346.2095,345.5783,345.6548,12920.0
2022-09-14 14:45:00,361.38,361.61,361.03,361.51,25886.0,345.607,345.827,345.2723,345.7313,25886.0
2022-09-14 14:50:00,361.54,361.68,360.83,360.83,14768.0,345.76,345.8939,345.081,345.081,14768.0
2022-09-14 14:55:00,360.91,361.28,360.73,360.92,17836.0,345.1575,345.5114,344.9854,345.1671,17836.0
2022-09-14 15:00:00,360.88,361.2,360.72,360.82,16756.0,345.1288,345.4349,344.9758,345.0714,16756.0
2022-09-14 15:05:00,361.02,361.54,360.94,361.54,14276.0,345.2627,345.76,345.1862,345.76,14276.0
2022-09-14 15:10:00,361.56,361.56,360.59,360.61,29478.0,345.7791,345.7791,344.8515,344.8706,29478.0
2022-09-14 15:15:00,360.55,360.55,359.72,360.13,80123.0,344.8132,344.8132,344.0195,344.4116,80123.0
2022-09-14 15:20:00,360.15,360.7,359.94,360.41,46690.0,344.4307,344.9567,344.2299,344.6793,46690.0
2022-09-14 15:25:00,360.38,360.47,359.88,360.36,32101.0,344.6506,344.7367,344.1725,344.6315,32101.0
2022-09-14 15:30:00,360.36,360.46,359.53,360.4,49262.0,344.6315,344.7272,343.8377,344.6698,49262.0
2022-09-14 15:35:00,360.42,360.6,360.05,360.49,31591.0,344.6889,344.861,344.3351,344.7558,31591.0
2022-09-14 15:40:00,360.51,361.3,360.3,361.16,36852.0,344.775,345.5305,344.5741,345.3966,36852.0
2022-09-14 15:45:00,360.98,361.56,360.97,361.37,75685.0,345.2245,345.7791,345.2149,345.5974,75685.0
2022-09-14 15:50:00,361.51,362.56,361.47,362.48,36240.0,345.7313,346.7355,345.6931,346.659,36240.0
2022-09-14 15:55:00,362.51,363.05,362.06,362.71,105381.0,346.6877,347.2041,346.2573,346.879,105381.0
2022-09-15 09:30:00,361.16,361.48,360.92,361.4,102097.0,345.3966,345.7026,345.1671,345.6261,102097.0
2022-09-15 09:35:00,361.31,361.57,360.65,360.97,36519.0,345.5401,345.7887,344.9089,345.2149,36519.0
2022-09-15 09:40:00,361.15,362.1,361.11,361.92,23741.0,345.387,346.2956,345.3488,346.1234,23741.0
2022-09-15 09:45:00,361.9,362.77,361.72,362.77,21827.0,346.1043,346.9363,345.9322,346.9363,21827.0
2022-09-15 09:50:00,363.0,363.4,362.7,363.19,29938.0,347.1563,347.5388,346.8694,347.338,29938.0
2022-09-15 09:55:00,363.15,363.31,362.87,363.25,29948.0,347.2997,347.4528,347.032,347.3954,29948.0
2022-09-15 10:00:00,363.34,363.97,362.98,363.21,43883.0,347.4815,348.084,347.1372,347.3571,43883.0
2022-09-15 10:05:00,363.19,363.52,362.97,363.05,36385.0,347.338,347.6536,347.1276,347.2041,36385.0
2022-09-15 10:10:00,363.01,363.37,362.85,363.26,24959.0,347.1659,347.5101,347.0128,347.4049,24959.0
2022-09-15 10:15:00,363.23,363.68,363.12,363.29,46030.0,347.3763,347.8066,347.2711,347.4336,46030.0
2022-09-15 10:20:00,363.23,363.24,361.96,362.31,25529.0,347.3763,347.3858,346.1617,346.4964,25529.0
2022-09-15 10:25:00,362.18,362.34,361.08,361.18,25891.0,346.3721,346.5251,345.3201,345.4157,25891.0
2022-09-15 10:30:00,361.15,361.61,360.89,361.18,25985.0,345.387,345.827,345.1384,345.4157,25985.0
2022-09-15 10:35:00,361.14,361.85,361.14,361.6,20621.0,345.3775,346.0565,345.3775,345.8174,20621.0
2022-09-15 10:40:00,361.63,361.74,361.28,361.66,15971.0,345.8461,345.9513,345.5114,345.8748,15971.0
2022-09-15 10:45:00,361.7,361.79,360.91,360.98,21336.0,345.913,345.9991,345.1575,345.2245,21336.0
2022-09-15 10:50:00,360.92,360.92,359.79,360.11,48830.0,345.1671,345.1671,344.0864,344.3924,48830.0
2022-09-15 10:55:00,360.03,360.1,359.54,359.78,41534.0,344.3159,344.3829,343.8473,344.0768,41534.0
2022-09-15 11:00:00,359.69,360.19,359.39,360.13,33750.0,343.9908,344.4689,343.7039,344.4116,33750.0
2022-09-15 11:05:00,360.1,360.21,359.66,359.75,30047.0,344.3829,344.4881,343.9621,344.0481,30047.0
2022-09-15 11:10:00,359.66,359.69,359.09,359.29,34933.0,343.9621,343.9908,343.417,343.6082,34933.0
2022-09-15 11:15:00,359.26,359.97,359.03,359.97,55367.0,343.5795,344.2585,343.3596,344.2585,55367.0
2022-09-15 11:20:00,359.94,360.83,359.81,360.64,50034.0,344.2299,345.081,344.1055,344.8993,50034.0
2022-09-15 11:25:00,360.56,360.76,360.43,360.57,19455.0,344.8228,345.0141,344.6985,344.8324,19455.0
2022-09-15 11:30:00,360.58,360.87,360.4,360.45,21153.0,344.8419,345.1193,344.6698,344.7176,21153.0
2022-09-15 11:35:00,360.42,360.79,360.18,360.31,23227.0,344.6889,345.0428,344.4594,344.5837,23227.0
2022-09-15 11:40:00,360.32,360.59,360.22,360.29,61153.0,344.5933,344.8515,344.4976,344.5646,61153.0
2022-09-15 11:45:00,360.3,360.5,360.03,360.12,13917.0,344.5741,344.7654,344.3159,344.402,13917.0
2022-09-15 11:50:00,360.06,360.06,359.35,359.35,26862.0,344.3446,344.3446,343.6656,343.6656,26862.0
2022-09-15 11:55:00,359.38,359.49,358.86,359.38,20546.0,343.6943,343.7995,343.197,343.6943,20546.0
2022-09-15 12:00:00,359.42,359.74,359.25,359.5,13918.0,343.7325,344.0386,343.57,343.8091,13918.0
2022-09-15 12:05:00,359.52,359.52,358.99,359.03,16379.0,343.8282,343.8282,343.3213,343.3596,16379.0
2022-09-15 12:10:00,359.03,359.15,358.69,358.83,18634.0,343.3596,343.4743,343.0344,343.1683,18634.0
2022-09-15 12:15:00,358.86,359.43,358.85,359.41,32592.0,343.197,343.7421,343.1874,343.723,32592.0
2022-09-15 12:20:00,359.36,359.44,358.99,359.24,12364.0,343.6752,343.7517,343.3213,343.5604,12364.0
2022-09-15 12:25:00,359.17,359.5,358.98,359.12,21377.0,343.4935,343.8091,343.3118,343.4456,21377.0
2022-09-15 12:30:00,359.1,359.82,359.07,359.77,19334.0,343.4265,344.1151,343.3978,344.0673,19334.0
2022-09-15 12:35:00,359.78,360.0,359.66,359.94,17742.0,344.0768,344.2872,343.9621,344.2299,17742.0
2022-09-15 12:40:00,359.91,360.35,359.86,360.1,19823.0,344.2012,344.622,344.1533,344.3829,19823.0
2022-09-15 12:45:00,360.13,360.13,359.83,360.07,12163.0,344.4116,344.4116,344.1247,344.3542,12163.0
2022-09-15 12:50:00,360.09,360.28,360.06,360.14,24320.0,344.3733,344.555,344.3446,344.4211,24320.0
2022-09-15 12:55:00,360.03,360.42,359.9,360.36,15750.0,344.3159,344.6889,344.1916,344.6315,15750.0
2022-09-15 13:00:00,360.48,362.09,360.48,361.71,61973.0,344.7463,346.286,344.7463,345.9226,61973.0
2022-09-15 13:05:00,361.74,362.1,361.7,361.93,29764.0,345.9513,346.2956,345.913,346.133,29764.0
2022-09-15 13:10:00,361.92,361.98,361.65,361.77,17293.0,346.1234,346.1808,345.8652,345.98,17293.0
2022-09-15 13:15:00,361.92,362.4,361.83,362.24,27016.0,346.1234,346.5825,346.0374,346.4295,27016.0
2022-09-15 13:20:00,362.2,362.41,362.03,362.28,43379.0,346.3912,346.592,346.2286,346.4677,43379.0
2022-09-15 13:25:00,362.27,362.64,362.14,362.28,24189.0,346.4582,346.812,346.3338,346.4677,24189.0
2022-09-15 13:30:00,362.23,362.26,361.91,362.05,17659.0,346.4199,346.4486,346.1139,346.2478,17659.0
2022-09-15 13:35:00,361.99,362.09,361.5,361.7,28168.0,346.1904,346.286,345.7218,345.913,28168.0
2022-09-15 13:40:00,361.72,361.84,361.41,361.46,33043.0,345.9322,346.0469,345.6357,345.6835,33043.0
2022-09-15 13:45:00,361.41,361.47,361.04,361.16,21007.0,345.6357,345.6931,345.2818,345.3966,21007.0
2022-09-15 13:50:00,361.13,361.14,360.78,361.06,13329.0,345.3679,345.3775,345.0332,345.301,13329.0
2022-09-15 13:55:00,361.0,361.22,360.93,361.1,7021.0,345.2436,345.454,345.1766,345.3392,7021.0
2022-09-15 14:00:00,361.14,361.14,359.93,360.0,16549.0,345.3775,345.3775,344.2203,344.2872,16549.0
2022-09-15 14:05:00,359.96,360.19,359.65,359.84,14577.0,344.249,344.4689,343.9525,344.1342,14577.0
2022-09-15 14:10:00,359.85,360.36,359.84,360.14,11764.0,344.1438,344.6315,344.1342,344.4211,11764.0
2022-09-15 14:15:00,360.21,360.58,359.97,360.42,66778.0,344.4881,344.8419,344.2585,344.6889,66778.0
2022-09-15 14:20:00,360.4,360.43,359.99,360.22,14234.0,344.6698,344.6985,344.2777,344.4976,14234.0
2022-09-15 14:25:00,360.18,360.6,360.07,360.55,22431.0,344.4594,344.861,344.3542,344.8132,22431.0
2022-09-15 14:30:00,360.57,360.93,360.35,360.39,13674.0,344.8324,345.1766,344.622,344.6602,13674.0
2022-09-15 14:35:00,360.31,360.77,360.18,360.58,6017.0,344.5837,345.0236,344.4594,344.8419,6017.0
2022-09-15 14:40:00,360.59,360.59,360.02,360.36,9288.0,344.8515,344.8515,344.3064,344.6315,9288.0
2022-09-15 14:45:00,360.22,360.24,359.37,359.37,20487.0,344.4976,344.5168,343.6847,343.6847,20487.0
2022-09-15 14:50:00,359.37,359.75,359.21,359.73,13887.0,343.6847,344.0481,343.5317,344.029,13887.0
2022-09-15 14:55:00,359.61,359.64,359.28,359.39,28575.0,343.9143,343.9429,343.5987,343.7039,28575.0
2022-09-15 15:00:00,359.42,359.55,358.98,359.25,25516.0,343.7325,343.8569,343.3118,343.57,25516.0
2022-09-15 15:05:00,359.35,359.37,358.86,358.86,21583.0,343.6656,343.6847,343.197,343.197,21583.0
2022-09-15 15:10:00,358.86,358.86,358.08,358.18,58983.0,343.197,343.197,342.451,342.5467,58983.0
2022-09-15 15:15:00,358.23,358.4,357.77,357.87,44935.0,342.5945,342.7571,342.1546,342.2502,44935.0
2022-09-15 15:20:00,357.91,358.3,357.66,358.3,47446.0,342.2885,342.6614,342.0494,342.6614,47446.0
2022-09-15 15:25:00,358.28,358.31,357.4,357.66,34477.0,342.6423,342.671,341.8007,342.0494,34477.0
2022-09-15 15:30:00,357.57,358.08,357.46,357.68,31640.0,341.9633,342.451,341.8581,342.0685,31640.0
2022-09-15 15:35:00,357.65,358.11,357.62,358.11,217612.0,342.0398,342.4797,342.0111,342.4797,217612.0
2022-09-15 15:40:00,358.04,358.43,357.74,358.25,24201.0,342.4128,342.7858,342.1259,342.6136,24201.0
2022-09-15 15:45:00,358.21,358.82,358.1,358.4,98167.0,342.5754,343.1587,342.4702,342.7571,98167.0
2022-09-15 15:50:00,358.45,359.35,358.01,358.7,117405.0,342.8049,343.6656,342.3841,343.044,117405.0
2022-09-15 15:55:00,358.75,359.24,358.55,358.63,126516.0,343.0918,343.5604,342.9005,342.977,126516.0
2022-09-16 09:30:00,354.56,355.01,353.89,353.9,278420.0,339.0847,339.515,338.4439,338.4535,278420.0
2022-09-16 09:35:00,353.9,354.69,353.68,354.65,82830.0,338.4535,339.209,338.2431,339.1707,82830.0
2022-09-16 09:40:00,354.65,354.72,353.46,353.61,53544.0,339.1707,339.2377,338.0327,338.1761,53544.0
2022-09-16 09:45:00,353.65,354.06,353.34,353.58,117164.0,338.2144,338.6065,337.9179,338.1474,117164.0
2022-09-16 09:50:00,353.58,354.05,353.26,353.38,64645.0,338.1474,338.5969,337.8414,337.9562,64645.0
2022-09-16 09:55:00,353.4,353.52,352.7,353.01,80697.0,337.9753,338.0901,337.3059,337.6023,80697.0
2022-09-16 10:00:00,353.13,353.74,353.09,353.33,54188.0,337.7171,338.3005,337.6788,337.9084,54188.0
2022-09-16 10:05:00,353.34,354.65,353.26,353.68,44102.0,337.9179,339.1707,337.8414,338.2431,44102.0
2022-09-16 10:10:00,353.89,355.63,353.86,355.16,65402.0,338.4439,340.108,338.4152,339.6585,65402.0
2022-09-16 10:15:00,355.18,355.38,354.51,354.58,27712.0,339.6776,339.8689,339.0369,339.1038,27712.0
2022-09-16 10:20:00,354.57,355.13,354.2,355.02,63097.0,339.0942,339.6298,338.7404,339.5246,63097.0
2022-09-16 10:25:00,354.99,355.23,354.56,354.63,36800.0,339.4959,339.7254,339.0847,339.1516,36800.0
2022-09-16 10:30:00,354.68,355.53,354.64,355.53,54308.0,339.1994,340.0123,339.1612,340.0123,54308.0
2022-09-16 10:35:00,355.53,356.15,355.31,355.49,70118.0,340.0123,340.6053,339.8019,339.9741,70118.0
2022-09-16 10:40:00,355.46,355.88,354.9,354.96,22620.0,339.9454,340.3471,339.4098,339.4672,22620.0
2022-09-16 10:45:00,354.89,355.16,354.28,354.34,34321.0,339.4003,339.6585,338.8169,338.8743,34321.0
2022-09-16 10:50:00,354.34,355.09,354.24,354.71,47458.0,338.8743,339.5915,338.7786,339.2281,47458.0
2022-09-16 10:55:00,354.68,354.76,353.96,353.99,41190.0,339.1994,339.2759,338.5109,338.5396,41190.0
2022-09-16 11:00:00,353.97,354.45,353.89,354.15,35202.0,338.5204,338.9795,338.4439,338.6926,35202.0
2022-09-16 11:05:00,354.09,354.72,354.06,354.31,50103.0,338.6352,339.2377,338.6065,338.8456,50103.0
2022-09-16 11:10:00,354.28,354.28,353.89,354.14,20694.0,338.8169,338.8169,338.4439,338.683,20694.0
2022-09-16 11:15:00,354.05,355.0,353.92,354.86,20542.0,338.5969,339.5055,338.4726,339.3716,20542.0
2022-09-16 11:20:00,354.64,354.64,354.0,354.16,13080.0,339.1612,339.1612,338.5491,338.7021,13080.0
2022-09-16 11:25:00,354.13,354.33,353.84,353.97,17990.0,338.6734,338.8647,338.3961,338.5204,17990.0
2022-09-16 11:30:00,353.97,354.28,353.82,354.14,17508.0,338.5204,338.8169,338.377,338.683,17508.0
2022-09-16 11:35:00,354.2,354.36,353.37,353.5,31455.0,338.7404,338.8934,337.9466,338.0709,31455.0
2022-09-16 11:40:00,353.46,353.91,353.46,353.84,12804.0,338.0327,338.463,338.0327,338.3961,12804.0
2022-09-16 11:45:00,353.74,353.89,353.59,353.86,93828.0,338.3005,338.4439,338.157,338.4152,93828.0
2022-09-16 11:50:00,353.91,354.41,353.79,354.33,18852.0,338.463,338.9412,338.3483,338.8647,18852.0
2022-09-16 11:55:00,354.32,354.74,354.14,354.68,33176.0,338.8551,339.2568,338.683,339.1994,33176.0
2022-09-16 12:00:00,354.58,354.58,354.13,354.25,19591.0,339.1038,339.1038,338.6734,338.7882,19591.0
2022-09-16 12:05:00,354.21,354.54,353.71,353.72,15649.0,338.7499,339.0655,338.2718,338.2813,15649.0
2022-09-16 12:10:00,353.73,353.94,353.54,353.68,20651.0,338.2909,338.4917,338.1092,338.2431,20651.0
2022-09-16 12:15:00,353.56,353.81,353.13,353.37,28544.0,338.1283,338.3674,337.7171,337.9466,28544.0
2022-09-16 12:20:00,353.38,353.38,352.86,353.0,34048.0,337.9562,337.9562,337.4589,337.5928,34048.0
2022-09-16 12:25:00,352.97,353.1,352.69,352.9,28832.0,337.5641,337.6884,337.2963,337.4971,28832.0
2022-09-16 12:30:00,352.89,353.18,352.78,353.04,28163.0,337.4876,337.7649,337.3824,337.631,28163.0
2022-09-16 12:35:00,353.07,353.2,352.83,353.01,18407.0,337.6597,337.784,337.4302,337.6023,18407.0
2022-09-16 12:40:00,353.01,353.66,353.01,353.6,14324.0,337.6023,338.224,337.6023,338.1666,14324.0
2022-09-16 12:45:00,353.52,353.73,353.33,353.73,9779.0,338.0901,338.2909,337.9084,338.2909,9779.0
2022-09-16 12:50:00,353.77,354.03,353.63,353.73,15578.0,338.3292,338.5778,338.1953,338.2909,15578.0
2022-09-16 12:55:00,353.69,354.04,353.6,353.95,21324.0,338.2526,338.5874,338.1666,338.5013,21324.0
2022-09-16 13:00:00,354.02,354.11,353.48,353.54,25339.0,338.5682,338.6543,338.0518,338.1092,25339.0
2022-09-16 13:05:00,353.67,353.67,353.2,353.47,12174.0,338.2335,338.2335,337.784,338.0422,12174.0
2022-09-16 13:10:00,353.51,353.66,353.31,353.31,16370.0,338.0805,338.224,337.8892,337.8892,16370.0
2022-09-16 13:15:00,353.36,353.6,353.26,353.5,12677.0,337.937,338.1666,337.8414,338.0709,12677.0
2022-09-16 13:20:00,353.43,353.63,353.24,353.46,12796.0,338.004,338.1953,337.8223,338.0327,12796.0
2022-09-16 13:25:00,353.54,353.54,353.25,353.45,16700.0,338.1092,338.1092,337.8318,338.0231,16700.0
2022-09-16 13:30:00,353.4,354.13,353.39,353.46,28906.0,337.9753,338.6734,337.9657,338.0327,28906.0
2022-09-16 13:35:00,353.43,354.28,353.43,354.02,14729.0,338.004,338.8169,338.004,338.5682,14729.0
2022-09-16 13:40:00,354.09,354.09,353.77,353.89,14724.0,338.6352,338.6352,338.3292,338.4439,14724.0
2022-09-16 13:45:00,353.83,353.83,353.28,353.36,11404.0,338.3865,338.3865,337.8605,337.937,11404.0
2022-09-16 13:50:00,353.34,353.38,353.08,353.09,19275.0,337.9179,337.9562,337.6693,337.6788,19275.0
2022-09-16 13:55:00,353.08,353.47,352.99,353.3,19133.0,337.6693,338.0422,337.5832,337.8797,19133.0
2022-09-16 14:00:00,353.21,353.71,353.2,353.62,33909.0,337.7936,338.2718,337.784,338.1857,33909.0
2022-09-16 14:05:00,353.69,353.77,353.36,353.59,14133.0,338.2526,338.3292,337.937,338.157,14133.0
2022-09-16 14:10:00,353.56,353.69,353.29,353.5,7153.0,338.1283,338.2526,337.8701,338.0709,7153.0
2022-09-16 14:15:00,353.48,353.83,353.28,353.34,24138.0,338.0518,338.3865,337.8605,337.9179,24138.0
2022-09-16 14:20:00,353.39,353.69,353.34,353.69,14809.0,337.9657,338.2526,337.9179,338.2526,14809.0
2022-09-16 14:25:00,353.73,354.97,353.71,354.72,48175.0,338.2909,339.4768,338.2718,339.2377,48175.0
2022-09-16 14:30:00,354.71,354.83,354.26,354.83,34540.0,339.2281,339.3429,338.7978,339.3429,34540.0
2022-09-16 14:35:00,354.81,354.99,354.33,354.48,10048.0,339.3238,339.4959,338.8647,339.0082,10048.0
2022-09-16 14:40:00,354.53,354.68,354.16,354.48,11653.0,339.056,339.1994,338.7021,339.0082,11653.0
2022-09-16 14:45:00,354.55,355.37,354.47,355.23,35700.0,339.0751,339.8593,338.9986,339.7254,35700.0
2022-09-16 14:50:00,354.93,355.49,354.85,355.43,39302.0,339.4385,339.9741,339.362,339.9167,39302.0
2022-09-16 14:55:00,355.47,355.52,355.05,355.25,30975.0,339.955,340.0028,339.5533,339.7446,30975.0
2022-09-16 15:00:00,355.24,355.86,355.21,355.81,22380.0,339.735,340.3279,339.7063,340.2801,22380.0
2022-09-16 15:05:00,355.81,356.39,355.81,356.14,37092.0,340.2801,340.8348,340.2801,340.5957,37092.0
2022-09-16 15:10:00,356.07,356.07,355.15,355.24,20184.0,340.5288,340.5288,339.6489,339.735,20184.0
2022-09-16 15:15:00,355.26,355.62,354.97,355.13,15370.0,339.7541,340.0984,339.4768,339.6298,15370.0
2022-09-16 15:20:00,355.19,356.27,355.19,355.64,37071.0,339.6872,340.72,339.6872,340.1175,37071.0
2022-09-16 15:25:00,355.62,355.8,355.0,355.21,26190.0,340.0984,340.2706,339.5055,339.7063,26190.0
2022-09-16 15:30:00,355.23,355.58,354.61,355.12,34351.0,339.7254,340.0602,339.1325,339.6202,34351.0
2022-09-16 15:35:00,355.07,355.87,354.93,355.85,36791.0,339.5724,340.3375,339.4385,340.3184,36791.0
2022-09-16 15:40:00,355.96,356.22,355.69,356.06,120391.0,340.4236,340.6722,340.1654,340.5192,120391.0
2022-09-16 15:45:00,356.12,356.12,355.27,355.94,30266.0,340.5766,340.5766,339.7637,340.4044,30266.0
2022-09-16 15:50:00,355.86,356.38,355.68,356.06,61199.0,340.3279,340.8252,340.1558,340.5192,61199.0
2022-09-16 15:55:00,355.93,356.48,355.77,355.88,211508.0,340.3949,340.9209,340.2419,340.3471,211508.0
2022-09-19 09:30:00,352.8,354.04,352.75,353.85,129266.0,337.4015,338.5874,337.3537,338.4057,129266.0
2022-09-19 09:35:00,353.97,354.06,353.72,353.98,17637.0,338.5204,338.6065,338.2813,338.53,17637.0
2022-09-19 09:40:00,354.09,354.92,354.04,354.7,42789.0,338.6352,339.429,338.5874,339.2186,42789.0
2022-09-19 09:45:00,354.7,355.15,354.62,354.86,20360.0,339.2186,339.6489,339.1421,339.3716,20360.0
2022-09-19 09:50:00,355.0,355.66,354.86,355.27,31616.0,339.5055,340.1367,339.3716,339.7637,31616.0
2022-09-19 09:55:00,355.27,355.55,354.96,355.14,19993.0,339.7637,340.0315,339.4672,339.6394,19993.0
2022-09-19 10:00:00,355.15,355.15,354.47,354.59,20060.0,339.6489,339.6489,338.9986,339.1134,20060.0
2022-09-19 10:05:00,354.57,355.28,354.57,354.84,14758.0,339.0942,339.7732,339.0942,339.3525,14758.0
2022-09-19 10:10:00,354.85,356.2,354.85,355.74,36519.0,339.362,340.6531,339.362,340.2132,36519.0
2022-09-19 10:15:00,355.48,355.82,355.11,355.18,23725.0,339.9645,340.2897,339.6107,339.6776,23725.0
2022-09-19 10:20:00,355.25,355.39,354.83,355.31,54063.0,339.7446,339.8784,339.3429,339.8019,54063.0
2022-09-19 10:25:00,355.58,356.0,355.45,355.92,35082.0,340.0602,340.4618,339.9358,340.3853,35082.0
2022-09-19 10:30:00,355.97,356.19,355.56,355.84,14133.0,340.4331,340.6435,340.041,340.3088,14133.0
2022-09-19 10:35:00,356.22,356.66,356.14,356.51,24802.0,340.6722,341.093,340.5957,340.9496,24802.0
2022-09-19 10:40:00,356.62,357.17,356.56,357.04,31750.0,341.0548,341.5808,340.9974,341.4564,31750.0
2022-09-19 10:45:00,357.04,357.31,356.77,356.86,36783.0,341.4564,341.7146,341.1982,341.2843,36783.0
2022-09-19 10:50:00,356.84,356.85,356.3,356.3,26327.0,341.2652,341.2747,340.7487,340.7487,26327.0
2022-09-19 10:55:00,356.33,356.66,356.23,356.42,55699.0,340.7774,341.093,340.6818,340.8635,55699.0
2022-09-19 11:00:00,356.49,357.05,356.33,356.73,22809.0,340.9304,341.466,340.7774,341.16,22809.0
2022-09-19 11:05:00,356.69,356.98,356.58,356.71,26066.0,341.1217,341.399,341.0165,341.1408,26066.0
2022-09-19 11:10:00,356.74,356.93,356.34,356.47,6231.0,341.1695,341.3512,340.787,340.9113,6231.0
2022-09-19 11:15:00,356.52,357.18,356.38,356.59,18601.0,340.9591,341.5903,340.8252,341.0261,18601.0
2022-09-19 11:20:00,356.6,356.62,355.88,356.05,28795.0,341.0356,341.0548,340.3471,340.5096,28795.0
2022-09-19 11:25:00,356.02,356.12,355.49,355.59,15539.0,340.4809,340.5766,339.9741,340.0697,15539.0
2022-09-19 11:30:00,355.5,355.56,355.1,355.34,15653.0,339.9836,340.041,339.6011,339.8306,15653.0
2022-09-19 11:35:00,355.17,355.17,354.69,354.89,14874.0,339.668,339.668,339.209,339.4003,14874.0
2022-09-19 11:40:00,354.85,355.13,354.83,355.09,13259.0,339.362,339.6298,339.3429,339.5915,13259.0
2022-09-19 11:45:00,355.04,355.43,355.0,355.36,18763.0,339.5437,339.9167,339.5055,339.8498,18763.0
2022-09-19 11:50:00,355.28,355.53,355.08,355.33,36121.0,339.7732,340.0123,339.582,339.8211,36121.0
2022-09-19 11:55:00,355.37,355.41,354.79,354.89,14465.0,339.8593,339.8976,339.3046,339.4003,14465.0
2022-09-19 12:00:00,354.84,355.32,354.84,354.93,10064.0,339.3525,339.8115,339.3525,339.4385,10064.0
2022-09-19 12:05:00,354.84,355.28,354.31,355.14,25936.0,339.3525,339.7732,338.8456,339.6394,25936.0
2022-09-19 12:10:00,355.09,355.38,355.07,355.12,16445.0,339.5915,339.8689,339.5724,339.6202,16445.0
2022-09-19 12:15:00,355.07,355.46,354.9,355.23,17791.0,339.5724,339.9454,339.4098,339.7254,17791.0
2022-09-19 12:20:00,355.18,355.29,354.92,355.14,11234.0,339.6776,339.7828,339.429,339.6394,11234.0
2022-09-19 12:25:00,355.12,355.23,354.73,355.01,13682.0,339.6202,339.7254,339.2473,339.515,13682.0
2022-09-19 12:30:00,354.91,355.36,354.84,355.36,26784.0,339.4194,339.8498,339.3525,339.8498,26784.0
2022-09-19 12:35:00,355.35,356.06,355.34,355.86,50924.0,339.8402,340.5192,339.8306,340.3279,50924.0
2022-09-19 12:40:00,355.86,356.02,355.58,356.02,15141.0,340.3279,340.4809,340.0602,340.4809,15141.0
2022-09-19 12:45:00,356.02,356.05,355.7,355.78,30295.0,340.4809,340.5096,340.1749,340.2514,30295.0
2022-09-19 12:50:00,355.81,356.35,355.81,356.35,21625.0,340.2801,340.7965,340.2801,340.7965,21625.0
2022-09-19 12:55:00,356.36,356.52,356.17,356.39,20814.0,340.8061,340.9591,340.6244,340.8348,20814.0
2022-09-19 13:00:00,356.38,356.48,356.15,356.17,17752.0,340.8252,340.9209,340.6053,340.6244,17752.0
2022-09-19 13:05:00,356.11,356.29,355.97,356.2,22935.0,340.567,340.7392,340.4331,340.6531,22935.0
2022-09-19 13:10:00,356.22,356.25,355.69,355.87,22139.0,340.6722,340.7009,340.1654,340.3375,22139.0
2022-09-19 13:15:00,355.7,355.83,355.52,355.83,30168.0,340.1749,340.2992,340.0028,340.2992,30168.0
2022-09-19 13:20:00,355.85,356.14,355.7,356.13,25585.0,340.3184,340.5957,340.1749,340.5861,25585.0
2022-09-19 13:25:00,356.13,356.32,356.05,356.29,53389.0,340.5861,340.7679,340.5096,340.7392,53389.0
2022-09-19 13:30:00,356.29,356.31,355.62,355.67,17869.0,340.7392,340.7583,340.0984,340.1462,17869.0
2022-09-19 13:35:00,355.62,355.75,355.31,355.67,12540.0,340.0984,340.2227,339.8019,340.1462,12540.0
2022-09-19 13:40:00,355.65,355.94,355.59,355.81,23521.0,340.1271,340.4044,340.0697,340.2801,23521.0
2022-09-19 13:45:00,355.8,356.27,355.8,355.94,24437.0,340.2706,340.72,340.2706,340.4044,24437.0
2022-09-19 13:50:00,355.92,356.06,355.65,355.81,23695.0,340.3853,340.5192,340.1271,340.2801,23695.0
2022-09-19 13:55:00,355.83,356.0,355.62,355.7,15175.0,340.2992,340.4618,340.0984,340.1749,15175.0
2022-09-19 14:00:00,355.74,355.89,355.46,355.47,18415.0,340.2132,340.3566,339.9454,339.955,18415.0
2022-09-19 14:05:00,355.53,355.8,355.35,355.8,10723.0,340.0123,340.2706,339.8402,340.2706,10723.0
2022-09-19 14:10:00,355.69,355.76,355.37,355.37,9852.0,340.1654,340.2323,339.8593,339.8593,9852.0
2022-09-19 14:15:00,355.41,355.89,355.41,355.53,9863.0,339.8976,340.3566,339.8976,340.0123,9863.0
2022-09-19 14:20:00,355.67,355.76,355.05,355.14,24422.0,340.1462,340.2323,339.5533,339.6394,24422.0
2022-09-19 14:25:00,355.09,355.57,355.07,355.5,7022.0,339.5915,340.0506,339.5724,339.9836,7022.0
2022-09-19 14:30:00,355.54,355.82,355.52,355.72,69893.0,340.0219,340.2897,340.0028,340.194,69893.0
2022-09-19 14:35:00,355.77,356.13,355.62,356.06,70648.0,340.2419,340.5861,340.0984,340.5192,70648.0
2022-09-19 14:40:00,356.06,356.06,355.62,355.7,15510.0,340.5192,340.5192,340.0984,340.1749,15510.0
2022-09-19 14:45:00,355.67,355.72,355.4,355.51,13822.0,340.1462,340.194,339.888,339.9932,13822.0
2022-09-19 14:50:00,355.55,356.01,355.55,355.89,17640.0,340.0315,340.4714,340.0315,340.3566,17640.0
2022-09-19 14:55:00,355.88,356.15,355.88,356.13,56983.0,340.3471,340.6053,340.3471,340.5861,56983.0
2022-09-19 15:00:00,356.15,357.21,356.15,357.12,30753.0,340.6053,341.619,340.6053,341.5329,30753.0
2022-09-19 15:05:00,357.07,357.23,356.96,357.11,28118.0,341.4851,341.6381,341.3799,341.5234,28118.0
2022-09-19 15:10:00,357.17,358.05,356.98,357.78,113361.0,341.5808,342.4223,341.399,342.1641,113361.0
2022-09-19 15:15:00,357.86,358.01,357.57,357.61,42800.0,342.2406,342.3841,341.9633,342.0015,42800.0
2022-09-19 15:20:00,357.6,357.94,357.44,357.87,18132.0,341.992,342.3171,341.839,342.2502,18132.0
2022-09-19 15:25:00,357.9,358.37,357.85,358.08,31499.0,342.2789,342.7284,342.2311,342.451,31499.0
2022-09-19 15:30:00,358.1,358.46,358.08,358.23,35488.0,342.4702,342.8145,342.451,342.5945,35488.0
2022-09-19 15:35:00,358.17,358.55,358.11,358.33,159235.0,342.5371,342.9005,342.4797,342.6901,159235.0
2022-09-19 15:40:00,358.33,358.55,358.26,358.36,39533.0,342.6901,342.9005,342.6232,342.7188,39533.0
2022-09-19 15:45:00,358.32,358.56,357.98,358.06,34917.0,342.6806,342.9101,342.3554,342.4319,34917.0
2022-09-19 15:50:00,358.17,358.37,357.61,358.37,54853.0,342.5371,342.7284,342.0015,342.7284,54853.0
2022-09-19 15:55:00,358.36,358.59,358.05,358.59,238878.0,342.7188,342.9388,342.4223,342.9388,238878.0
2022-09-20 09:30:00,355.38,355.57,354.92,355.53,110116.0,339.8689,340.0506,339.429,340.0123,110116.0
2022-09-20 09:35:00,355.37,355.42,354.52,354.64,33976.0,339.8593,339.9071,339.0464,339.1612,33976.0
2022-09-20 09:40:00,354.67,354.67,353.99,354.3,27666.0,339.1899,339.1899,338.5396,338.836,27666.0
2022-09-20 09:45:00,354.35,354.87,354.24,354.47,24459.0,338.8838,339.3811,338.7786,338.9986,24459.0
2022-09-20 09:50:00,354.35,354.44,353.88,354.29,24110.0,338.8838,338.9699,338.4344,338.8265,24110.0
2022-09-20 09:55:00,354.28,354.66,354.18,354.27,40924.0,338.8169,339.1803,338.7213,338.8073,40924.0
2022-09-20 10:00:00,354.11,354.57,353.79,354.16,23870.0,338.6543,339.0942,338.3483,338.7021,23870.0
2022-09-20 10:05:00,354.09,354.78,354.09,354.64,44738.0,338.6352,339.2951,338.6352,339.1612,44738.0
2022-09-20 10:10:00,354.75,354.76,353.6,354.02,37251.0,339.2664,339.2759,338.1666,338.5682,37251.0
2022-09-20 10:15:00,354.05,354.21,353.6,353.89,27624.0,338.5969,338.7499,338.1666,338.4439,27624.0
2022-09-20 10:20:00,353.81,354.34,353.81,353.92,19566.0,338.3674,338.8743,338.3674,338.4726,19566.0
2022-09-20 10:25:00,353.93,354.57,353.77,354.37,27210.0,338.4822,339.0942,338.3292,338.903,27210.0
2022-09-20 10:30:00,354.27,354.29,353.9,354.03,12743.0,338.8073,338.8265,338.4535,338.5778,12743.0
2022-09-20 10:35:00,354.01,354.1,353.28,353.73,29141.0,338.5587,338.6447,337.8605,338.2909,29141.0
2022-09-20 10:40:00,353.74,354.56,353.73,354.29,35126.0,338.3005,339.0847,338.2909,338.8265,35126.0
2022-09-20 10:45:00,354.19,354.61,354.07,354.55,20841.0,338.7308,339.1325,338.6161,339.0751,20841.0
2022-09-20 10:50:00,354.76,355.09,354.6,354.86,20129.0,339.2759,339.5915,339.1229,339.3716,20129.0
2022-09-20 10:55:00,354.9,355.04,354.74,354.95,74070.0,339.4098,339.5437,339.2568,339.4576,74070.0
2022-09-20 11:00:00,355.0,355.17,354.55,354.71,54448.0,339.5055,339.668,339.0751,339.2281,54448.0
2022-09-20 11:05:00,354.79,355.5,354.65,355.43,88952.0,339.3046,339.9836,339.1707,339.9167,88952.0
2022-09-20 11:10:00,355.42,355.49,355.19,355.2,13293.0,339.9071,339.9741,339.6872,339.6967,13293.0
2022-09-20 11:15:00,355.3,355.33,354.74,354.97,30349.0,339.7924,339.8211,339.2568,339.4768,30349.0
2022-09-20 11:20:00,354.93,355.09,354.81,354.87,21199.0,339.4385,339.5915,339.3238,339.3811,21199.0
2022-09-20 11:25:00,354.85,355.17,354.75,354.99,20762.0,339.362,339.668,339.2664,339.4959,20762.0
2022-09-20 11:30:00,354.95,355.25,354.69,354.92,28820.0,339.4576,339.7446,339.209,339.429,28820.0
2022-09-20 11:35:00,354.94,355.04,354.63,354.77,12709.0,339.4481,339.5437,339.1516,339.2855,12709.0
2022-09-20 11:40:00,354.77,355.02,354.64,354.88,12105.0,339.2855,339.5246,339.1612,339.3907,12105.0
2022-09-20 11:45:00,354.85,355.26,354.78,355.15,36493.0,339.362,339.7541,339.2951,339.6489,36493.0
2022-09-20 11:50:00,355.1,355.87,354.99,355.79,20071.0,339.6011,340.3375,339.4959,340.261,20071.0
2022-09-20 11:55:00,355.77,356.11,355.77,355.99,20018.0,340.2419,340.567,340.2419,340.4523,20018.0
2022-09-20 12:00:00,356.0,356.24,355.87,356.19,20640.0,340.4618,340.6913,340.3375,340.6435,20640.0
2022-09-20 12:05:00,356.22,356.38,355.97,356.06,20777.0,340.6722,340.8252,340.4331,340.5192,20777.0
2022-09-20 12:10:00,356.01,356.18,355.77,356.0,8775.0,340.4714,340.634,340.2419,340.4618,8775.0
2022-09-20 12:15:00,356.06,356.12,355.63,355.79,14366.0,340.5192,340.5766,340.108,340.261,14366.0
2022-09-20 12:20:00,355.81,355.9,355.57,355.63,19483.0,340.2801,340.3662,340.0506,340.108,19483.0
2022-09-20 12:25:00,355.63,355.63,354.97,354.98,15564.0,340.108,340.108,339.4768,339.4863,15564.0
2022-09-20 12:30:00,354.94,355.03,354.35,354.57,17607.0,339.4481,339.5342,338.8838,339.0942,17607.0
2022-09-20 12:35:00,354.51,354.69,354.35,354.47,17798.0,339.0369,339.209,338.8838,338.9986,17798.0
2022-09-20 12:40:00,354.5,354.58,354.28,354.39,15431.0,339.0273,339.1038,338.8169,338.9221,15431.0
2022-09-20 12:45:00,354.42,354.58,354.26,354.42,11541.0,338.9508,339.1038,338.7978,338.9508,11541.0
2022-09-20 12:50:00,354.4,354.68,354.31,354.67,81712.0,338.9317,339.1994,338.8456,339.1899,81712.0
2022-09-20 12:55:00,354.65,354.77,354.5,354.62,13490.0,339.1707,339.2855,339.0273,339.1421,13490.0
2022-09-20 13:00:00,354.49,354.69,354.31,354.31,11473.0,339.0177,339.209,338.8456,338.8456,11473.0
2022-09-20 13:05:00,354.28,354.29,353.92,354.13,19645.0,338.8169,338.8265,338.4726,338.6734,19645.0
2022-09-20 13:10:00,354.11,354.12,353.79,353.88,9169.0,338.6543,338.6639,338.3483,338.4344,9169.0
2022-09-20 13:15:00,353.86,353.86,353.5,353.6,23507.0,338.4152,338.4152,338.0709,338.1666,23507.0
2022-09-20 13:20:00,353.67,353.92,353.47,353.92,35685.0,338.2335,338.4726,338.0422,338.4726,35685.0
2022-09-20 13:25:00,353.85,353.88,353.12,353.19,39415.0,338.4057,338.4344,337.7075,337.7745,39415.0
2022-09-20 13:30:00,353.14,353.14,352.62,352.67,25888.0,337.7267,337.7267,337.2293,337.2772,25888.0
2022-09-20 13:35:00,352.64,352.88,352.63,352.81,56041.0,337.2485,337.478,337.2389,337.4111,56041.0
2022-09-20 13:40:00,352.84,353.23,352.76,353.15,14345.0,337.4397,337.8127,337.3632,337.7362,14345.0
2022-09-20 13:45:00,353.09,353.23,352.61,352.62,8755.0,337.6788,337.8127,337.2198,337.2293,8755.0
2022-09-20 13:50:00,352.55,352.67,352.18,352.36,39979.0,337.1624,337.2772,336.8086,336.9807,39979.0
2022-09-20 13:55:00,352.33,352.33,351.83,351.99,37212.0,336.952,336.952,336.4738,336.6268,37212.0
2022-09-20 14:00:00,352.06,352.61,352.06,352.43,32714.0,336.6938,337.2198,336.6938,337.0476,32714.0
2022-09-20 14:05:00,352.49,352.75,352.4,352.75,24510.0,337.105,337.3537,337.0189,337.3537,24510.0
2022-09-20 14:10:00,352.74,352.74,352.41,352.71,23942.0,337.3441,337.3441,337.0285,337.3154,23942.0
2022-09-20 14:15:00,352.64,353.07,352.31,353.05,9910.0,337.2485,337.6597,336.9329,337.6406,9910.0
2022-09-20 14:20:00,353.03,353.55,352.88,353.42,50916.0,337.6215,338.1188,337.478,337.9944,50916.0
2022-09-20 14:25:00,353.37,353.45,353.06,353.44,15157.0,337.9466,338.0231,337.6501,338.0136,15157.0
2022-09-20 14:30:00,353.06,353.17,352.57,352.6,19681.0,337.6501,337.7553,337.1815,337.2102,19681.0
2022-09-20 14:35:00,352.58,352.79,352.46,352.51,29639.0,337.1911,337.3919,337.0763,337.1241,29639.0
2022-09-20 14:40:00,352.63,352.8,352.11,352.7,13884.0,337.2389,337.4015,336.7416,337.3059,13884.0
2022-09-20 14:45:00,352.63,354.08,352.6,353.67,48884.0,337.2389,338.6256,337.2102,338.2335,48884.0
2022-09-20 14:50:00,353.7,353.85,353.35,353.37,21552.0,338.2622,338.4057,337.9275,337.9466,21552.0
2022-09-20 14:55:00,353.41,354.08,353.35,353.77,20330.0,337.9849,338.6256,337.9275,338.3292,20330.0
2022-09-20 15:00:00,353.71,354.44,353.67,353.87,18524.0,338.2718,338.9699,338.2335,338.4248,18524.0
2022-09-20 15:05:00,353.94,353.94,353.37,353.4,25539.0,338.4917,338.4917,337.9466,337.9753,25539.0
2022-09-20 15:10:00,353.51,354.02,353.45,353.97,15216.0,338.0805,338.5682,338.0231,338.5204,15216.0
2022-09-20 15:15:00,353.96,354.21,353.74,354.17,21847.0,338.5109,338.7499,338.3005,338.7117,21847.0
2022-09-20 15:20:00,354.2,354.65,353.93,354.58,46047.0,338.7404,339.1707,338.4822,339.1038,46047.0
2022-09-20 15:25:00,354.49,354.87,354.26,354.56,29262.0,339.0177,339.3811,338.7978,339.0847,29262.0
2022-09-20 15:30:00,354.54,354.86,353.9,354.84,32619.0,339.0655,339.3716,338.4535,339.3525,32619.0
2022-09-20 15:35:00,354.79,355.6,354.74,355.44,64348.0,339.3046,340.0793,339.2568,339.9263,64348.0
2022-09-20 15:40:00,355.46,355.55,355.08,355.46,44649.0,339.9454,340.0315,339.582,339.9454,44649.0
2022-09-20 15:45:00,355.5,355.79,355.11,355.2,44420.0,339.9836,340.261,339.6107,339.6967,44420.0
2022-09-20 15:50:00,355.17,355.38,354.44,354.96,51452.0,339.668,339.8689,338.9699,339.4672,51452.0
2022-09-20 15:55:00,354.91,354.91,354.16,354.55,151479.0,339.4194,339.4194,338.7021,339.0751,151479.0
2022-09-21 09:30:00,356.38,356.9,355.74,355.81,80145.0,340.8252,341.3225,340.2132,340.2801,80145.0
2022-09-21 09:35:00,355.84,356.31,355.8,356.21,25210.0,340.3088,340.7583,340.2706,340.6627,25210.0
2022-09-21 09:40:00,356.23,356.46,355.85,355.85,28189.0,340.6818,340.9017,340.3184,340.3184,28189.0
2022-09-21 09:45:00,355.87,357.04,355.87,356.84,33584.0,340.3375,341.4564,340.3375,341.2652,33584.0
2022-09-21 09:50:00,356.8,356.98,356.57,356.69,26391.0,341.2269,341.399,341.0069,341.1217,26391.0
2022-09-21 09:55:00,356.76,356.81,356.27,356.47,15655.0,341.1886,341.2365,340.72,340.9113,15655.0
2022-09-21 10:00:00,356.5,356.8,356.42,356.7,20827.0,340.94,341.2269,340.8635,341.1313,20827.0
2022-09-21 10:05:00,356.72,356.98,356.14,356.92,17246.0,341.1504,341.399,340.5957,341.3417,17246.0
2022-09-21 10:10:00,356.92,357.0,356.55,356.81,16488.0,341.3417,341.4182,340.9878,341.2365,16488.0
2022-09-21 10:15:00,356.86,356.86,356.56,356.56,26703.0,341.2843,341.2843,340.9974,340.9974,26703.0
2022-09-21 10:20:00,356.69,356.92,356.48,356.92,13242.0,341.1217,341.3417,340.9209,341.3417,13242.0
2022-09-21 10:25:00,356.85,357.37,356.73,357.34,17792.0,341.2747,341.772,341.16,341.7433,17792.0
2022-09-21 10:30:00,357.38,357.42,356.67,356.74,30160.0,341.7816,341.8198,341.1026,341.1695,30160.0
2022-09-21 10:35:00,356.74,356.74,356.48,356.53,70569.0,341.1695,341.1695,340.9209,340.9687,70569.0
2022-09-21 10:40:00,356.46,356.58,356.2,356.25,18937.0,340.9017,341.0165,340.6531,340.7009,18937.0
2022-09-21 10:45:00,356.23,356.44,355.9,356.15,19278.0,340.6818,340.8826,340.3662,340.6053,19278.0
2022-09-21 10:50:00,356.09,356.45,356.09,356.33,9991.0,340.5479,340.8922,340.5479,340.7774,9991.0
2022-09-21 10:55:00,356.31,356.31,356.1,356.25,3723.0,340.7583,340.7583,340.5575,340.7009,3723.0
2022-09-21 11:00:00,356.25,356.47,355.91,355.99,10702.0,340.7009,340.9113,340.3757,340.4523,10702.0
2022-09-21 11:05:00,355.91,356.12,355.72,355.92,10941.0,340.3757,340.5766,340.194,340.3853,10941.0
2022-09-21 11:10:00,355.97,356.29,355.94,356.29,18827.0,340.4331,340.7392,340.4044,340.7392,18827.0
2022-09-21 11:15:00,356.26,356.28,355.98,356.09,7356.0,340.7105,340.7296,340.4427,340.5479,7356.0
2022-09-21 11:20:00,356.02,356.14,355.82,356.14,5495.0,340.4809,340.5957,340.2897,340.5957,5495.0
2022-09-21 11:25:00,356.12,356.15,355.9,356.13,8486.0,340.5766,340.6053,340.3662,340.5861,8486.0
2022-09-21 11:30:00,356.12,356.32,356.11,356.13,8406.0,340.5766,340.7679,340.567,340.5861,8406.0
2022-09-21 11:35:00,356.25,356.4,356.19,356.36,16405.0,340.7009,340.8444,340.6435,340.8061,16405.0
2022-09-21 11:40:00,356.36,356.58,356.26,356.47,7297.0,340.8061,341.0165,340.7105,340.9113,7297.0
2022-09-21 11:45:00,356.49,356.6,356.2,356.2,8587.0,340.9304,341.0356,340.6531,340.6531,8587.0
2022-09-21 11:50:00,356.17,356.33,356.05,356.23,6269.0,340.6244,340.7774,340.5096,340.6818,6269.0
2022-09-21 11:55:00,356.19,356.35,356.08,356.33,6257.0,340.6435,340.7965,340.5383,340.7774,6257.0
2022-09-21 12:00:00,356.28,356.31,356.09,356.22,6188.0,340.7296,340.7583,340.5479,340.6722,6188.0
2022-09-21 12:05:00,356.2,356.59,356.17,356.55,12127.0,340.6531,341.0261,340.6244,340.9878,12127.0
2022-09-21 12:10:00,356.48,356.7,356.48,356.7,18945.0,340.9209,341.1313,340.9209,341.1313,18945.0
2022-09-21 12:15:00,356.57,356.7,356.45,356.65,15932.0,341.0069,341.1313,340.8922,341.0835,15932.0
2022-09-21 12:20:00,356.61,356.63,356.43,356.5,8137.0,341.0452,341.0643,340.8731,340.94,8137.0
2022-09-21 12:25:00,356.48,356.75,356.39,356.75,21455.0,340.9209,341.1791,340.8348,341.1791,21455.0
2022-09-21 12:30:00,356.72,356.88,356.59,356.88,5431.0,341.1504,341.3034,341.0261,341.3034,5431.0
2022-09-21 12:35:00,356.9,357.03,356.68,356.68,10938.0,341.3225,341.4469,341.1121,341.1121,10938.0
2022-09-21 12:40:00,356.7,356.75,356.6,356.6,13265.0,341.1313,341.1791,341.0356,341.0356,13265.0
2022-09-21 12:45:00,356.61,356.71,356.47,356.7,11540.0,341.0452,341.1408,340.9113,341.1313,11540.0
2022-09-21 12:50:00,356.71,356.76,356.35,356.41,6796.0,341.1408,341.1886,340.7965,340.8539,6796.0
2022-09-21 12:55:00,356.34,356.38,356.18,356.2,9055.0,340.787,340.8252,340.634,340.6531,9055.0
2022-09-21 13:00:00,356.15,356.32,356.13,356.32,20482.0,340.6053,340.7679,340.5861,340.7679,20482.0
2022-09-21 13:05:00,356.27,356.38,356.12,356.3,8164.0,340.72,340.8252,340.5766,340.7487,8164.0
2022-09-21 13:10:00,356.28,356.4,356.21,356.23,9923.0,340.7296,340.8444,340.6627,340.6818,9923.0
2022-09-21 13:15:00,356.1,356.11,355.92,356.03,11094.0,340.5575,340.567,340.3853,340.4905,11094.0
2022-09-21 13:20:00,356.06,356.08,355.89,355.99,16395.0,340.5192,340.5383,340.3566,340.4523,16395.0
2022-09-21 13:25:00,355.99,356.25,355.92,356.21,12242.0,340.4523,340.7009,340.3853,340.6627,12242.0
2022-09-21 13:30:00,356.3,356.5,356.25,356.48,14320.0,340.7487,340.94,340.7009,340.9209,14320.0
2022-09-21 13:35:00,356.5,356.63,356.44,356.61,13468.0,340.94,341.0643,340.8826,341.0452,13468.0
2022-09-21 13:40:00,356.64,356.85,356.57,356.8,27355.0,341.0739,341.2747,341.0069,341.2269,27355.0
2022-09-21 13:45:00,356.81,356.99,356.57,356.74,11883.0,341.2365,341.4086,341.0069,341.1695,11883.0
2022-09-21 13:50:00,356.76,356.92,356.68,356.7,17902.0,341.1886,341.3417,341.1121,341.1313,17902.0
2022-09-21 13:55:00,356.68,357.4,356.68,357.28,40805.0,341.1121,341.8007,341.1121,341.686,40805.0
2022-09-21 14:00:00,357.06,357.3,351.43,351.43,247196.0,341.4756,341.7051,336.0913,336.0913,247196.0
2022-09-21 14:05:00,351.43,353.91,350.95,353.22,162586.0,336.0913,338.463,335.6322,337.8032,162586.0
2022-09-21 14:10:00,353.07,353.65,351.3,351.37,74558.0,337.6597,338.2144,335.967,336.0339,74558.0
2022-09-21 14:15:00,351.26,352.27,351.25,351.86,64037.0,335.9287,336.8946,335.9191,336.5025,64037.0
2022-09-21 14:20:00,351.82,352.86,351.8,352.79,45638.0,336.4643,337.4589,336.4451,337.3919,45638.0
2022-09-21 14:25:00,352.72,353.47,352.27,352.38,61518.0,337.325,338.0422,336.8946,336.9998,61518.0
2022-09-21 14:30:00,352.31,355.49,351.5,355.1,107256.0,336.9329,339.9741,336.1582,339.6011,107256.0
2022-09-21 14:35:00,354.89,355.83,354.03,354.75,144729.0,339.4003,340.2992,338.5778,339.2664,144729.0
2022-09-21 14:40:00,354.66,358.41,354.13,358.13,106928.0,339.1803,342.7666,338.6734,342.4989,106928.0
2022-09-21 14:45:00,358.17,359.3,355.96,356.79,109821.0,342.5371,343.6178,340.4236,341.2173,109821.0
2022-09-21 14:50:00,356.81,358.02,355.57,357.8,74507.0,341.2365,342.3937,340.0506,342.1833,74507.0
2022-09-21 14:55:00,357.92,358.15,356.75,357.46,93970.0,342.298,342.518,341.1791,341.8581,93970.0
2022-09-21 15:00:00,357.79,358.14,356.44,356.85,33429.0,342.1737,342.5084,340.8826,341.2747,33429.0
2022-09-21 15:05:00,356.74,357.62,355.88,355.96,57811.0,341.1695,342.0111,340.3471,340.4236,57811.0
2022-09-21 15:10:00,355.87,356.07,353.04,355.97,151057.0,340.3375,340.5288,337.631,340.4331,151057.0
2022-09-21 15:15:00,355.96,356.65,355.04,355.26,58358.0,340.4236,341.0835,339.5437,339.7541,58358.0
2022-09-21 15:20:00,355.12,355.12,354.0,354.43,43493.0,339.6202,339.6202,338.5491,338.9603,43493.0
2022-09-21 15:25:00,354.35,354.36,352.11,352.15,117713.0,338.8838,338.8934,336.7416,336.7799,117713.0
2022-09-21 15:30:00,352.05,352.56,351.01,352.41,116892.0,336.6842,337.172,335.6896,337.0285,116892.0
2022-09-21 15:35:00,352.49,352.49,350.19,350.37,104539.0,337.105,337.105,334.9054,335.0776,104539.0
2022-09-21 15:40:00,350.35,350.91,349.78,349.78,227023.0,335.0584,335.594,334.5133,334.5133,227023.0
2022-09-21 15:45:00,349.79,349.88,349.1,349.42,217075.0,334.5229,334.6089,333.863,334.169,217075.0
2022-09-21 15:50:00,349.43,350.23,349.34,349.74,163317.0,334.1786,334.9437,334.0925,334.475,163317.0
2022-09-21 15:55:00,349.67,349.68,348.31,348.31,237130.0,334.4081,334.4177,333.1075,333.1075,237130.0
2022-09-22 09:30:00,347.55,348.54,347.5,347.54,178481.0,332.3806,333.3274,332.3328,332.3711,178481.0
2022-09-22 09:35:00,347.5,348.07,346.79,346.9,73895.0,332.3328,332.8779,331.6538,331.759,73895.0
2022-09-22 09:40:00,346.94,347.15,346.1,346.33,46503.0,331.7973,331.9981,330.9939,331.2139,46503.0
2022-09-22 09:45:00,346.28,346.82,346.02,346.11,48933.0,331.1661,331.6825,330.9174,331.0035,48933.0
2022-09-22 09:50:00,346.06,346.53,345.89,346.12,53263.0,330.9557,331.4052,330.7931,331.013,53263.0
2022-09-22 09:55:00,345.98,346.39,345.6,346.07,22203.0,330.8792,331.2713,330.5157,330.9652,22203.0
2022-09-22 10:00:00,346.01,346.15,345.45,345.75,48250.0,330.9079,331.0417,330.3723,330.6592,48250.0
2022-09-22 10:05:00,345.75,346.66,345.68,346.54,29670.0,330.6592,331.5295,330.5923,331.4147,29670.0
2022-09-22 10:10:00,346.4,347.45,346.05,347.45,34405.0,331.2808,332.285,330.9461,332.285,34405.0
2022-09-22 10:15:00,347.49,347.53,346.27,346.31,26965.0,332.3233,332.3615,331.1565,331.1948,26965.0
2022-09-22 10:20:00,346.29,346.56,345.88,346.19,44047.0,331.1756,331.4338,330.7835,331.08,44047.0
2022-09-22 10:25:00,346.17,346.75,346.09,346.64,33082.0,331.0609,331.6156,330.9844,331.5104,33082.0
2022-09-22 10:30:00,346.65,347.14,346.0,346.28,65572.0,331.5199,331.9885,330.8983,331.1661,65572.0
2022-09-22 10:35:00,346.37,346.73,345.97,346.63,33537.0,331.2521,331.5964,330.8696,331.5008,33537.0
2022-09-22 10:40:00,346.53,346.75,346.0,346.02,28668.0,331.4052,331.6156,330.8983,330.9174,28668.0
2022-09-22 10:45:00,346.03,346.48,345.83,346.29,39912.0,330.927,331.3573,330.7357,331.1756,39912.0
2022-09-22 10:50:00,346.24,346.24,345.61,345.65,25238.0,331.1278,331.1278,330.5253,330.5636,25238.0
2022-09-22 10:55:00,345.56,345.97,345.14,345.26,32613.0,330.4775,330.8696,330.0758,330.1906,32613.0
2022-09-22 11:00:00,345.19,345.38,345.01,345.17,29332.0,330.1236,330.3053,329.9515,330.1045,29332.0
2022-09-22 11:05:00,345.13,345.86,345.12,345.69,51973.0,330.0663,330.7644,330.0567,330.6018,51973.0
2022-09-22 11:10:00,345.64,345.64,345.1,345.14,25334.0,330.554,330.554,330.0376,330.0758,25334.0
2022-09-22 11:15:00,345.1,345.44,344.88,344.96,47744.0,330.0376,330.3627,329.8272,329.9037,47744.0
2022-09-22 11:20:00,344.97,345.17,344.67,344.96,34512.0,329.9132,330.1045,329.6263,329.9037,34512.0
2022-09-22 11:25:00,344.97,345.63,344.97,345.4,37225.0,329.9132,330.5444,329.9132,330.3245,37225.0
2022-09-22 11:30:00,345.45,346.02,345.33,345.66,23678.0,330.3723,330.9174,330.2575,330.5731,23678.0
2022-09-22 11:35:00,345.57,345.95,345.47,345.9,30809.0,330.4871,330.8505,330.3914,330.8027,30809.0
2022-09-22 11:40:00,345.78,345.8,345.31,345.58,17050.0,330.6879,330.707,330.2384,330.4966,17050.0
2022-09-22 11:45:00,345.39,346.36,345.39,346.29,25256.0,330.3149,331.2426,330.3149,331.1756,25256.0
2022-09-22 11:50:00,346.12,346.42,345.97,346.05,42249.0,331.013,331.3,330.8696,330.9461,42249.0
2022-09-22 11:55:00,346.03,346.18,345.48,345.63,13279.0,330.927,331.0704,330.401,330.5444,13279.0
2022-09-22 12:00:00,345.56,346.29,345.56,345.92,19289.0,330.4775,331.1756,330.4775,330.8218,19289.0
2022-09-22 12:05:00,345.77,346.01,345.63,346.0,6824.0,330.6783,330.9079,330.5444,330.8983,6824.0
2022-09-22 12:10:00,346.05,346.05,345.37,345.59,15271.0,330.9461,330.9461,330.2958,330.5062,15271.0
2022-09-22 12:15:00,345.55,346.01,345.43,345.95,35243.0,330.4679,330.9079,330.3532,330.8505,35243.0
2022-09-22 12:20:00,345.95,347.02,345.65,346.86,36081.0,330.8505,331.8738,330.5636,331.7208,36081.0
2022-09-22 12:25:00,346.89,346.91,346.12,346.13,124093.0,331.7494,331.7686,331.013,331.0226,124093.0
2022-09-22 12:30:00,346.18,346.18,345.76,345.79,111259.0,331.0704,331.0704,330.6688,330.6975,111259.0
2022-09-22 12:35:00,345.78,346.39,345.77,346.22,12052.0,330.6879,331.2713,330.6783,331.1087,12052.0
2022-09-22 12:40:00,346.23,346.55,346.14,346.32,24732.0,331.1182,331.4243,331.0322,331.2043,24732.0
2022-09-22 12:45:00,346.25,346.51,346.04,346.09,13012.0,331.1374,331.386,330.9365,330.9844,13012.0
2022-09-22 12:50:00,346.04,346.81,346.04,346.38,32723.0,330.9365,331.6729,330.9365,331.2617,32723.0
2022-09-22 12:55:00,346.46,346.87,346.21,346.22,20223.0,331.3382,331.7303,331.0991,331.1087,20223.0
2022-09-22 13:00:00,346.26,346.44,345.91,346.02,24029.0,331.1469,331.3191,330.8122,330.9174,24029.0
2022-09-22 13:05:00,345.94,346.22,345.67,345.73,23757.0,330.8409,331.1087,330.5827,330.6401,23757.0
2022-09-22 13:10:00,345.7,345.86,345.45,345.53,13821.0,330.6114,330.7644,330.3723,330.4488,13821.0
2022-09-22 13:15:00,345.45,345.67,345.17,345.59,27923.0,330.3723,330.5827,330.1045,330.5062,27923.0
2022-09-22 13:20:00,345.49,345.77,345.38,345.54,14325.0,330.4105,330.6783,330.3053,330.4584,14325.0
2022-09-22 13:25:00,345.59,346.07,345.55,346.07,24961.0,330.5062,330.9652,330.4679,330.9652,24961.0
2022-09-22 13:30:00,346.07,346.38,346.0,346.38,72023.0,330.9652,331.2617,330.8983,331.2617,72023.0
2022-09-22 13:35:00,346.34,346.5,346.15,346.2,48365.0,331.2234,331.3765,331.0417,331.0896,48365.0
2022-09-22 13:40:00,346.24,346.42,345.94,345.96,33264.0,331.1278,331.3,330.8409,330.86,33264.0
2022-09-22 13:45:00,346.02,346.32,345.83,346.2,35691.0,330.9174,331.2043,330.7357,331.0896,35691.0
2022-09-22 13:50:00,346.2,346.78,346.19,346.76,23428.0,331.0896,331.6442,331.08,331.6251,23428.0
2022-09-22 13:55:00,346.72,346.81,346.39,346.54,52016.0,331.5869,331.6729,331.2713,331.4147,52016.0
2022-09-22 14:00:00,346.48,346.68,345.94,345.94,89292.0,331.3573,331.5486,330.8409,330.8409,89292.0
2022-09-22 14:05:00,345.99,346.34,345.75,345.78,41634.0,330.8887,331.2234,330.6592,330.6879,41634.0
2022-09-22 14:10:00,345.77,345.89,345.5,345.56,31236.0,330.6783,330.7931,330.4201,330.4775,31236.0
2022-09-22 14:15:00,345.5,345.75,345.42,345.52,17373.0,330.4201,330.6592,330.3436,330.4392,17373.0
2022-09-22 14:20:00,345.52,345.63,344.92,345.05,80194.0,330.4392,330.5444,329.8654,329.9898,80194.0
2022-09-22 14:25:00,345.02,345.61,344.94,345.41,30028.0,329.9611,330.5253,329.8846,330.334,30028.0
2022-09-22 14:30:00,345.37,345.77,345.21,345.59,23460.0,330.2958,330.6783,330.1428,330.5062,23460.0
2022-09-22 14:35:00,345.61,345.94,345.38,345.86,22592.0,330.5253,330.8409,330.3053,330.7644,22592.0
2022-09-22 14:40:00,345.95,345.98,345.6,345.74,11390.0,330.8505,330.8792,330.5157,330.6496,11390.0
2022-09-22 14:45:00,345.68,345.68,345.21,345.49,12101.0,330.5923,330.5923,330.1428,330.4105,12101.0
2022-09-22 14:50:00,345.47,346.64,345.47,346.37,35085.0,330.3914,331.5104,330.3914,331.2521,35085.0
2022-09-22 14:55:00,346.43,346.68,346.24,346.49,30454.0,331.3095,331.5486,331.1278,331.3669,30454.0
2022-09-22 15:00:00,346.52,347.37,346.52,347.0,58927.0,331.3956,332.2085,331.3956,331.8546,58927.0
2022-09-22 15:05:00,347.18,347.34,346.89,347.1,31071.0,332.0268,332.1798,331.7494,331.9503,31071.0
2022-09-22 15:10:00,347.2,348.01,347.14,347.98,66209.0,332.0459,332.8206,331.9885,332.7919,66209.0
2022-09-22 15:15:00,348.01,348.01,347.21,347.23,29521.0,332.8206,332.8206,332.0555,332.0746,29521.0
2022-09-22 15:20:00,347.25,347.33,346.67,346.76,43247.0,332.0937,332.1702,331.539,331.6251,43247.0
2022-09-22 15:25:00,346.7,347.11,346.32,347.11,32159.0,331.5677,331.9598,331.2043,331.9598,32159.0
2022-09-22 15:30:00,347.09,347.53,347.03,347.4,813652.0,331.9407,332.3615,331.8833,332.2372,813652.0
2022-09-22 15:35:00,347.51,347.8,347.23,347.35,38044.0,332.3424,332.6197,332.0746,332.1894,38044.0
2022-09-22 15:40:00,347.25,347.42,346.96,347.27,47466.0,332.0937,332.2563,331.8164,332.1129,47466.0
2022-09-22 15:45:00,347.29,348.45,347.2,348.22,67799.0,332.132,333.2414,332.0459,333.0214,67799.0
2022-09-22 15:50:00,348.22,348.22,346.65,346.68,87782.0,333.0214,333.0214,331.5199,331.5486,87782.0
2022-09-22 15:55:00,346.65,346.79,345.3,345.38,207334.0,331.5199,331.6538,330.2288,330.3053,207334.0
2022-09-23 09:30:00,342.0,342.08,341.05,341.47,228255.0,327.0729,327.1494,326.1643,326.566,228255.0
2022-09-23 09:35:00,341.5,341.5,340.4,340.62,199776.0,326.5947,326.5947,325.5427,325.7531,199776.0
2022-09-23 09:40:00,340.56,340.93,340.04,340.64,92913.0,325.6957,326.0496,325.1984,325.7722,92913.0
2022-09-23 09:45:00,340.57,341.24,339.99,340.1,153637.0,325.7053,326.346,325.1506,325.2558,153637.0
2022-09-23 09:50:00,340.1,340.15,339.46,339.76,263546.0,325.2558,325.3036,324.6437,324.9306,263546.0
2022-09-23 09:55:00,339.74,340.06,339.38,339.48,86658.0,324.9115,325.2175,324.5672,324.6629,86658.0
2022-09-23 10:00:00,339.45,339.62,339.11,339.6,117957.0,324.6342,324.7968,324.309,324.7776,117957.0
2022-09-23 10:05:00,339.57,339.88,339.4,339.74,45325.0,324.7489,325.0454,324.5864,324.9115,45325.0
2022-09-23 10:10:00,339.68,340.37,339.6,339.88,86687.0,324.8541,325.514,324.7776,325.0454,86687.0
2022-09-23 10:15:00,339.86,339.96,339.48,339.65,59791.0,325.0263,325.1219,324.6629,324.8254,59791.0
2022-09-23 10:20:00,339.76,339.8,339.37,339.51,100526.0,324.9306,324.9689,324.5577,324.6916,100526.0
2022-09-23 10:25:00,339.53,340.3,339.35,340.25,268156.0,324.7107,325.4471,324.5385,325.3993,268156.0
2022-09-23 10:30:00,340.23,340.32,339.53,339.53,374818.0,325.3801,325.4662,324.7107,324.7107,374818.0
2022-09-23 10:35:00,339.55,339.72,339.34,339.5,42184.0,324.7298,324.8924,324.529,324.682,42184.0
2022-09-23 10:40:00,339.4,339.82,339.36,339.51,64718.0,324.5864,324.988,324.5481,324.6916,64718.0
2022-09-23 10:45:00,339.61,339.87,339.4,339.47,27997.0,324.7872,325.0358,324.5864,324.6533,27997.0
2022-09-23 10:50:00,339.4,339.84,339.05,339.67,129972.0,324.5864,325.0071,324.2516,324.8446,129972.0
2022-09-23 10:55:00,339.67,340.0,339.13,339.15,71883.0,324.8446,325.1602,324.3281,324.3473,71883.0
2022-09-23 11:00:00,339.12,339.23,338.88,339.14,57473.0,324.3186,324.4238,324.0891,324.3377,57473.0
2022-09-23 11:05:00,339.17,339.93,339.16,339.8,62412.0,324.3664,325.0932,324.3568,324.9689,62412.0
2022-09-23 11:10:00,339.79,339.9,339.23,339.28,102197.0,324.9593,325.0645,324.4238,324.4716,102197.0
2022-09-23 11:15:00,339.24,339.98,339.24,339.93,53082.0,324.4333,325.141,324.4333,325.0932,53082.0
2022-09-23 11:20:00,339.87,340.32,339.64,340.16,35779.0,325.0358,325.4662,324.8159,325.3132,35779.0
2022-09-23 11:25:00,340.13,340.23,339.3,339.4,188585.0,325.2845,325.3801,324.4907,324.5864,188585.0
2022-09-23 11:30:00,339.42,339.79,339.39,339.51,256530.0,324.6055,324.9593,324.5768,324.6916,256530.0
2022-09-23 11:35:00,339.56,339.62,339.11,339.17,19501.0,324.7394,324.7968,324.309,324.3664,19501.0
2022-09-23 11:40:00,339.12,339.26,338.58,338.58,68739.0,324.3186,324.4525,323.8021,323.8021,68739.0
2022-09-23 11:45:00,338.56,338.59,337.95,338.36,109924.0,323.783,323.8117,323.1996,323.5917,109924.0
2022-09-23 11:50:00,338.37,338.77,338.29,338.54,78643.0,323.6013,323.9839,323.5248,323.7639,78643.0
2022-09-23 11:55:00,338.52,338.67,338.38,338.58,44379.0,323.7448,323.8882,323.6109,323.8021,44379.0
2022-09-23 12:00:00,338.51,338.59,338.07,338.33,45528.0,323.7352,323.8117,323.3144,323.5631,45528.0
2022-09-23 12:05:00,338.39,338.45,337.62,337.86,139786.0,323.6204,323.6778,322.884,323.1136,139786.0
2022-09-23 12:10:00,337.86,337.95,337.62,337.75,49164.0,323.1136,323.1996,322.884,323.0084,49164.0
2022-09-23 12:15:00,337.79,338.0,337.62,337.92,53743.0,323.0466,323.2475,322.884,323.171,53743.0
2022-09-23 12:20:00,337.9,338.06,337.39,337.61,117909.0,323.1518,323.3048,322.6641,322.8745,117909.0
2022-09-23 12:25:00,337.63,337.78,336.95,336.97,380797.0,322.8936,323.0371,322.2433,322.2624,380797.0
2022-09-23 12:30:00,337.0,337.14,336.71,336.95,45808.0,322.2911,322.425,322.0138,322.2433,45808.0
2022-09-23 12:35:00,336.92,337.36,336.85,337.24,69346.0,322.2146,322.6354,322.1477,322.5206,69346.0
2022-09-23 12:40:00,337.23,337.31,337.0,337.05,36059.0,322.5111,322.5876,322.2911,322.3389,36059.0
2022-09-23 12:45:00,337.04,337.68,336.99,337.66,77301.0,322.3294,322.9414,322.2815,322.9223,77301.0
2022-09-23 12:50:00,337.64,338.44,337.61,338.31,96351.0,322.9032,323.6683,322.8745,323.5439,96351.0
2022-09-23 12:55:00,338.36,338.46,337.95,338.39,55267.0,323.5917,323.6874,323.1996,323.6204,55267.0
2022-09-23 13:00:00,338.37,338.88,338.12,338.53,70043.0,323.6013,324.0891,323.3622,323.7543,70043.0
2022-09-23 13:05:00,338.52,338.65,338.18,338.31,42475.0,323.7448,323.8691,323.4196,323.5439,42475.0
2022-09-23 13:10:00,338.35,338.64,338.25,338.38,34658.0,323.5822,323.8595,323.4865,323.6109,34658.0
2022-09-23 13:15:00,338.36,338.88,338.34,338.85,36004.0,323.5917,324.0891,323.5726,324.0604,36004.0
2022-09-23 13:20:00,338.82,338.88,338.32,338.39,33484.0,324.0317,324.0891,323.5535,323.6204,33484.0
2022-09-23 13:25:00,338.3,338.36,337.54,337.6,73897.0,323.5344,323.5917,322.8075,322.8649,73897.0
2022-09-23 13:30:00,337.57,338.04,337.57,337.98,22316.0,322.8362,323.2857,322.8362,323.2283,22316.0
2022-09-23 13:35:00,337.93,337.99,337.58,337.62,31097.0,323.1805,323.2379,322.8458,322.884,31097.0
2022-09-23 13:40:00,337.6,337.74,337.33,337.7,29998.0,322.8649,322.9988,322.6067,322.9606,29998.0
2022-09-23 13:45:00,337.6,338.12,337.56,337.86,32906.0,322.8649,323.3622,322.8267,323.1136,32906.0
2022-09-23 13:50:00,337.86,337.94,337.73,337.89,25655.0,323.1136,323.1901,322.9892,323.1423,25655.0
2022-09-23 13:55:00,337.91,338.1,337.62,337.94,29173.0,323.1614,323.3431,322.884,323.1901,29173.0
2022-09-23 14:00:00,337.93,338.39,337.4,338.02,132303.0,323.1805,323.6204,322.6736,323.2666,132303.0
2022-09-23 14:05:00,338.0,338.38,337.3,337.37,47166.0,323.2475,323.6109,322.578,322.645,47166.0
2022-09-23 14:10:00,337.33,337.47,336.32,336.49,75003.0,322.6067,322.7406,321.6408,321.8034,75003.0
2022-09-23 14:15:00,336.44,336.44,336.06,336.11,40193.0,321.7555,321.7555,321.3921,321.44,40193.0
2022-09-23 14:20:00,336.19,336.91,336.05,336.69,91285.0,321.5165,322.205,321.3826,321.9946,91285.0
2022-09-23 14:25:00,336.67,336.92,336.58,336.69,50134.0,321.9755,322.2146,321.8894,321.9946,50134.0
2022-09-23 14:30:00,336.67,336.67,336.03,336.5,47802.0,321.9755,321.9755,321.3634,321.8129,47802.0
2022-09-23 14:35:00,336.47,336.49,335.94,336.15,86885.0,321.7842,321.8034,321.2774,321.4782,86885.0
2022-09-23 14:40:00,336.08,336.4,335.88,336.37,41903.0,321.4113,321.7173,321.22,321.6886,41903.0
2022-09-23 14:45:00,336.37,336.54,336.14,336.22,32676.0,321.6886,321.8512,321.4686,321.5452,32676.0
2022-09-23 14:50:00,336.19,336.35,335.87,335.88,43285.0,321.5165,321.6695,321.2104,321.22,43285.0
2022-09-23 14:55:00,335.85,335.87,335.31,335.48,146167.0,321.1913,321.2104,320.6749,320.8374,146167.0
2022-09-23 15:00:00,335.45,337.0,335.42,336.79,180369.0,320.8088,322.2911,320.7801,322.0903,180369.0
2022-09-23 15:05:00,336.8,337.86,336.51,337.42,98901.0,322.0998,323.1136,321.8225,322.6928,98901.0
2022-09-23 15:10:00,337.49,337.66,336.86,337.3,128787.0,322.7597,322.9223,322.1572,322.578,128787.0
2022-09-23 15:15:00,337.34,338.17,337.34,337.79,118079.0,322.6163,323.41,322.6163,323.0466,118079.0
2022-09-23 15:20:00,337.74,338.11,337.29,337.48,103889.0,322.9988,323.3527,322.5684,322.7502,103889.0
2022-09-23 15:25:00,337.48,338.1,337.25,337.99,80515.0,322.7502,323.3431,322.5302,323.2379,80515.0
2022-09-23 15:30:00,338.0,338.72,337.97,338.44,106762.0,323.2475,323.936,323.2188,323.6683,106762.0
2022-09-23 15:35:00,338.48,338.81,337.8,338.79,94876.0,323.7065,324.0221,323.0562,324.003,94876.0
2022-09-23 15:40:00,338.78,339.65,338.41,339.51,102781.0,323.9934,324.8254,323.6396,324.6916,102781.0
2022-09-23 15:45:00,339.59,339.65,338.87,338.99,96408.0,324.7681,324.8254,324.0795,324.1942,96408.0
2022-09-23 15:50:00,338.99,339.36,338.32,339.36,162923.0,324.1942,324.5481,323.5535,324.5481,162923.0
2022-09-23 15:55:00,339.32,339.89,338.55,339.64,601997.0,324.5098,325.055,323.7735,324.8159,601997.0
2022-09-26 09:30:00,338.23,339.6,337.85,339.39,187406.0,323.4674,324.7776,323.104,324.5768,187406.0
2022-09-26 09:35:00,339.42,339.95,339.15,339.53,49171.0,324.6055,325.1123,324.3473,324.7107,49171.0
2022-09-26 09:40:00,339.44,340.14,338.84,338.85,49809.0,324.6246,325.2941,324.0508,324.0604,49809.0
2022-09-26 09:45:00,338.88,339.77,338.86,339.66,158662.0,324.0891,324.9402,324.0699,324.835,158662.0
2022-09-26 09:50:00,339.62,340.23,339.6,339.81,61670.0,324.7968,325.3801,324.7776,324.9785,61670.0
2022-09-26 09:55:00,339.82,340.2,339.41,340.03,45590.0,324.988,325.3514,324.5959,325.1889,45590.0
2022-09-26 10:00:00,340.09,340.58,339.5,340.05,45807.0,325.2462,325.7149,324.682,325.208,45807.0
2022-09-26 10:05:00,340.08,340.43,339.62,339.63,67544.0,325.2367,325.5714,324.7968,324.8063,67544.0
2022-09-26 10:10:00,339.66,340.68,339.1,340.55,54960.0,324.835,325.8105,324.2994,325.6862,54960.0
2022-09-26 10:15:00,340.57,341.62,340.57,341.32,101651.0,325.7053,326.7095,325.7053,326.4226,101651.0
2022-09-26 10:20:00,341.37,341.66,341.18,341.57,26880.0,326.4704,326.7477,326.2887,326.6616,26880.0
2022-09-26 10:25:00,341.61,341.61,341.0,341.38,42017.0,326.6999,326.6999,326.1165,326.4799,42017.0
2022-09-26 10:30:00,341.42,341.42,340.56,340.75,61871.0,326.5182,326.5182,325.6957,325.8774,61871.0
2022-09-26 10:35:00,340.76,341.04,340.55,340.87,54190.0,325.887,326.1548,325.6862,325.9922,54190.0
2022-09-26 10:40:00,340.9,340.95,340.13,340.8,44060.0,326.0209,326.0687,325.2845,325.9252,44060.0
2022-09-26 10:45:00,340.73,340.87,339.5,339.87,47215.0,325.8583,325.9922,324.682,325.0358,47215.0
2022-09-26 10:50:00,339.75,340.17,339.59,339.95,28595.0,324.9211,325.3227,324.7681,325.1123,28595.0
2022-09-26 10:55:00,339.88,340.35,339.67,340.13,28458.0,325.0454,325.4949,324.8446,325.2845,28458.0
2022-09-26 11:00:00,340.08,340.4,339.8,340.21,47025.0,325.2367,325.5427,324.9689,325.361,47025.0
2022-09-26 11:05:00,339.98,340.05,338.75,338.75,35030.0,325.141,325.208,323.9647,323.9647,35030.0
2022-09-26 11:10:00,338.69,339.08,338.47,339.08,61822.0,323.9073,324.2803,323.6969,324.2803,61822.0
2022-09-26 11:15:00,339.11,339.21,338.58,338.62,34658.0,324.309,324.4046,323.8021,323.8404,34658.0
2022-09-26 11:20:00,338.56,339.0,338.22,338.48,25287.0,323.783,324.2038,323.4579,323.7065,25287.0
2022-09-26 11:25:00,338.34,338.42,337.8,337.81,36771.0,323.5726,323.6491,323.0562,323.0658,36771.0
2022-09-26 11:30:00,337.78,338.2,337.67,337.9,25013.0,323.0371,323.4387,322.9319,323.1518,25013.0
2022-09-26 11:35:00,337.84,338.34,337.77,338.05,29106.0,323.0944,323.5726,323.0275,323.2953,29106.0
2022-09-26 11:40:00,338.01,338.65,337.5,337.5,40053.0,323.257,323.8691,322.7693,322.7693,40053.0
2022-09-26 11:45:00,337.42,338.14,337.22,337.97,40181.0,322.6928,323.3813,322.5015,323.2188,40181.0
2022-09-26 11:50:00,337.89,337.96,337.54,337.9,23693.0,323.1423,323.2092,322.8075,323.1518,23693.0
2022-09-26 11:55:00,338.02,338.83,337.95,338.54,42367.0,323.2666,324.0412,323.1996,323.7639,42367.0
2022-09-26 12:00:00,338.55,338.56,337.83,337.94,15339.0,323.7735,323.783,323.0849,323.1901,15339.0
2022-09-26 12:05:00,338.04,338.04,337.67,337.94,23799.0,323.2857,323.2857,322.9319,323.1901,23799.0
2022-09-26 12:10:00,337.86,338.1,337.78,337.94,21942.0,323.1136,323.3431,323.0371,323.1901,21942.0
2022-09-26 12:15:00,337.88,338.22,337.77,337.92,34350.0,323.1327,323.4579,323.0275,323.171,34350.0
2022-09-26 12:20:00,337.9,337.91,336.91,336.91,31978.0,323.1518,323.1614,322.205,322.205,31978.0
2022-09-26 12:25:00,336.9,336.92,336.35,336.63,68138.0,322.1955,322.2146,321.6695,321.9373,68138.0
2022-09-26 12:30:00,336.55,336.65,336.01,336.08,44974.0,321.8607,321.9564,321.3443,321.4113,44974.0
2022-09-26 12:35:00,336.03,336.54,336.01,336.18,38164.0,321.3634,321.8512,321.3443,321.5069,38164.0
2022-09-26 12:40:00,336.17,336.28,335.84,336.02,56392.0,321.4973,321.6025,321.1817,321.3539,56392.0
2022-09-26 12:45:00,335.98,336.89,335.96,336.61,62546.0,321.3156,322.1859,321.2965,321.9181,62546.0
2022-09-26 12:50:00,336.64,337.18,336.64,337.09,60637.0,321.9468,322.4632,321.9468,322.3772,60637.0
2022-09-26 12:55:00,337.15,337.71,337.13,337.4,41367.0,322.4346,322.9701,322.4154,322.6736,41367.0
2022-09-26 13:00:00,337.38,337.42,336.54,336.55,62014.0,322.6545,322.6928,321.8512,321.8607,62014.0
2022-09-26 13:05:00,336.57,336.64,336.17,336.31,30721.0,321.8799,321.9468,321.4973,321.6312,30721.0
2022-09-26 13:10:00,336.32,336.33,335.57,335.6,67141.0,321.6408,321.6503,320.9235,320.9522,67141.0
2022-09-26 13:15:00,335.56,336.03,335.55,335.81,17277.0,320.914,321.3634,320.9044,321.153,17277.0
2022-09-26 13:20:00,335.83,336.09,335.44,335.49,24107.0,321.1722,321.4208,320.7992,320.847,24107.0
2022-09-26 13:25:00,335.54,335.72,335.07,335.69,48990.0,320.8948,321.067,320.4453,321.0383,48990.0
2022-09-26 13:30:00,335.63,336.31,335.61,335.81,90103.0,320.9809,321.6312,320.9618,321.153,90103.0
2022-09-26 13:35:00,335.86,336.18,335.75,336.0,31739.0,321.2009,321.5069,321.0957,321.3348,31739.0
2022-09-26 13:40:00,336.04,336.04,335.51,335.63,36518.0,321.373,321.373,320.8661,320.9809,36518.0
2022-09-26 13:45:00,335.68,336.29,335.68,336.0,71074.0,321.0287,321.6121,321.0287,321.3348,71074.0
2022-09-26 13:50:00,336.0,336.54,335.94,336.33,44128.0,321.3348,321.8512,321.2774,321.6503,44128.0
2022-09-26 13:55:00,336.15,336.16,335.22,335.26,48949.0,321.4782,321.4878,320.5888,320.6271,48949.0
2022-09-26 14:00:00,335.2,336.78,335.2,336.75,43990.0,320.5697,322.0807,320.5697,322.052,43990.0
2022-09-26 14:05:00,336.71,337.05,336.58,336.95,64975.0,322.0138,322.3389,321.8894,322.2433,64975.0
2022-09-26 14:10:00,336.95,337.0,336.55,336.79,27868.0,322.2433,322.2911,321.8607,322.0903,27868.0
2022-09-26 14:15:00,336.73,337.01,336.61,336.76,34917.0,322.0329,322.3007,321.9181,322.0616,34917.0
2022-09-26 14:20:00,336.73,336.94,336.47,336.54,16400.0,322.0329,322.2337,321.7842,321.8512,16400.0
2022-09-26 14:25:00,336.49,336.5,335.78,335.8,21973.0,321.8034,321.8129,321.1244,321.1435,21973.0
2022-09-26 14:30:00,335.76,336.35,335.75,336.13,57863.0,321.1052,321.6695,321.0957,321.4591,57863.0
2022-09-26 14:35:00,336.09,336.15,335.49,335.87,37199.0,321.4208,321.4782,320.847,321.2104,37199.0
2022-09-26 14:40:00,336.06,336.07,335.59,336.01,32964.0,321.3921,321.4017,320.9426,321.3443,32964.0
2022-09-26 14:45:00,336.0,337.55,335.88,337.46,85097.0,321.3348,322.8171,321.22,322.731,85097.0
2022-09-26 14:50:00,337.45,337.74,337.0,337.56,47907.0,322.7215,322.9988,322.2911,322.8267,47907.0
2022-09-26 14:55:00,337.68,337.78,337.3,337.3,32005.0,322.9414,323.0371,322.578,322.578,32005.0
2022-09-26 15:00:00,337.4,338.0,337.39,337.59,65025.0,322.6736,323.2475,322.6641,322.8554,65025.0
2022-09-26 15:05:00,337.64,337.97,337.12,337.97,32510.0,322.9032,323.2188,322.4059,323.2188,32510.0
2022-09-26 15:10:00,337.95,338.0,337.39,337.44,51250.0,323.1996,323.2475,322.6641,322.7119,51250.0
2022-09-26 15:15:00,337.46,337.95,336.71,337.79,60416.0,322.731,323.1996,322.0138,323.0466,60416.0
2022-09-26 15:20:00,337.56,337.75,336.9,337.06,51288.0,322.8267,323.0084,322.1955,322.3485,51288.0
2022-09-26 15:25:00,337.06,337.43,336.84,337.27,38746.0,322.3485,322.7023,322.1381,322.5493,38746.0
2022-09-26 15:30:00,337.31,337.31,336.61,336.96,58199.0,322.5876,322.5876,321.9181,322.2529,58199.0
2022-09-26 15:35:00,336.89,337.65,336.65,336.89,63681.0,322.1859,322.9127,321.9564,322.1859,63681.0
2022-09-26 15:40:00,336.81,337.5,336.54,337.14,66658.0,322.1094,322.7693,321.8512,322.425,66658.0
2022-09-26 15:45:00,337.17,337.78,336.97,337.6,100851.0,322.4537,323.0371,322.2624,322.8649,100851.0
2022-09-26 15:50:00,337.62,338.6,336.88,337.91,151404.0,322.884,323.8213,322.1763,323.1614,151404.0
2022-09-26 15:55:00,337.8,337.82,335.89,336.26,332984.0,323.0562,323.0753,321.2296,321.5834,332984.0
2022-09-27 09:30:00,339.79,340.71,339.32,340.7,195202.0,324.9593,325.8392,324.5098,325.8296,195202.0
2022-09-27 09:35:00,340.85,341.36,340.47,341.31,89309.0,325.9731,326.4608,325.6097,326.413,89309.0
2022-09-27 09:40:00,341.34,341.84,340.98,341.19,53429.0,326.4417,326.9199,326.0974,326.2982,53429.0
2022-09-27 09:45:00,341.17,341.25,339.87,339.88,77428.0,326.2791,326.3556,325.0358,325.0454,77428.0
2022-09-27 09:50:00,339.98,340.58,339.45,340.33,68355.0,325.141,325.7149,324.6342,325.4758,68355.0
2022-09-27 09:55:00,340.37,340.38,339.71,339.99,38657.0,325.514,325.5236,324.8828,325.1506,38657.0
2022-09-27 10:00:00,340.1,340.18,338.26,338.7,68414.0,325.2558,325.3323,323.4961,323.9169,68414.0
2022-09-27 10:05:00,338.61,338.83,337.66,337.99,46926.0,323.8308,324.0412,322.9223,323.2379,46926.0
2022-09-27 10:10:00,337.99,338.85,337.9,338.79,62695.0,323.2379,324.0604,323.1518,324.003,62695.0
2022-09-27 10:15:00,338.78,339.05,338.36,338.81,56752.0,323.9934,324.2516,323.5917,324.0221,56752.0
2022-09-27 10:20:00,338.73,339.66,338.63,339.26,61434.0,323.9456,324.835,323.85,324.4525,61434.0
2022-09-27 10:25:00,339.3,339.77,338.52,338.52,34818.0,324.4907,324.9402,323.7448,323.7448,34818.0
2022-09-27 10:30:00,338.73,339.75,338.7,339.33,27354.0,323.9456,324.9211,323.9169,324.5194,27354.0
2022-09-27 10:35:00,339.26,340.09,339.1,339.29,49883.0,324.4525,325.2462,324.2994,324.4812,49883.0
2022-09-27 10:40:00,339.29,340.28,339.03,340.17,57133.0,324.4812,325.4279,324.2325,325.3227,57133.0
2022-09-27 10:45:00,340.21,340.54,339.86,340.41,39842.0,325.361,325.6766,325.0263,325.5523,39842.0
2022-09-27 10:50:00,340.35,340.36,339.82,339.82,38684.0,325.4949,325.5045,324.988,324.988,38684.0
2022-09-27 10:55:00,339.87,340.14,339.84,340.06,23792.0,325.0358,325.2941,325.0071,325.2175,23792.0
2022-09-27 11:00:00,339.91,340.11,339.07,339.24,51454.0,325.0741,325.2654,324.2708,324.4333,51454.0
2022-09-27 11:05:00,339.24,340.02,339.02,339.96,38756.0,324.4333,325.1793,324.2229,325.1219,38756.0
2022-09-27 11:10:00,340.03,340.12,339.0,339.05,33897.0,325.1889,325.2749,324.2038,324.2516,33897.0
2022-09-27 11:15:00,339.13,339.21,338.63,338.83,67177.0,324.3281,324.4046,323.85,324.0412,67177.0
2022-09-27 11:20:00,338.81,338.9,337.8,337.82,31896.0,324.0221,324.1082,323.0562,323.0753,31896.0
2022-09-27 11:25:00,337.89,338.01,336.7,336.94,66853.0,323.1423,323.257,322.0042,322.2337,66853.0
2022-09-27 11:30:00,336.97,337.67,336.83,337.56,27070.0,322.2624,322.9319,322.1285,322.8267,27070.0
2022-09-27 11:35:00,337.55,337.66,337.14,337.54,24016.0,322.8171,322.9223,322.425,322.8075,24016.0
2022-09-27 11:40:00,337.42,337.7,337.21,337.37,21237.0,322.6928,322.9606,322.4919,322.645,21237.0
2022-09-27 11:45:00,337.33,337.5,336.92,336.97,36180.0,322.6067,322.7693,322.2146,322.2624,36180.0
2022-09-27 11:50:00,337.0,337.32,336.21,336.25,46558.0,322.2911,322.5971,321.5356,321.5738,46558.0
2022-09-27 11:55:00,336.28,336.56,335.97,336.02,48170.0,321.6025,321.8703,321.3061,321.3539,48170.0
2022-09-27 12:00:00,335.94,336.02,335.43,335.98,48920.0,321.2774,321.3539,320.7896,321.3156,48920.0
2022-09-27 12:05:00,335.96,335.96,335.15,335.2,30951.0,321.2965,321.2965,320.5219,320.5697,30951.0
2022-09-27 12:10:00,335.2,335.27,334.1,334.58,140195.0,320.5697,320.6366,319.5177,319.9767,140195.0
2022-09-27 12:15:00,334.6,334.64,333.36,333.38,55139.0,319.9959,320.0341,318.81,318.8291,55139.0
2022-09-27 12:20:00,333.39,333.98,333.36,333.84,133299.0,318.8387,319.4029,318.81,319.269,133299.0
2022-09-27 12:25:00,333.75,334.69,333.75,334.28,51619.0,319.183,320.0819,319.183,319.6898,51619.0
2022-09-27 12:30:00,334.21,334.79,334.2,334.68,38590.0,319.6229,320.1776,319.6133,320.0724,38590.0
2022-09-27 12:35:00,334.75,334.88,333.92,334.19,24431.0,320.1393,320.2636,319.3455,319.6038,24431.0
2022-09-27 12:40:00,334.13,334.54,333.94,334.46,17268.0,319.5464,319.9385,319.3647,319.862,17268.0
2022-09-27 12:45:00,334.22,334.65,334.21,334.62,15030.0,319.6324,320.0437,319.6229,320.015,15030.0
2022-09-27 12:50:00,334.5,335.04,333.81,334.99,24747.0,319.9002,320.4167,319.2403,320.3688,24747.0
2022-09-27 12:55:00,334.91,335.1,334.67,334.81,37240.0,320.2923,320.474,320.0628,320.1967,37240.0
2022-09-27 13:00:00,334.54,334.58,333.58,333.75,69555.0,319.9385,319.9767,319.0204,319.183,69555.0
2022-09-27 13:05:00,333.79,334.56,333.78,334.01,55181.0,319.2212,319.9576,319.2116,319.4316,55181.0
2022-09-27 13:10:00,334.08,334.16,333.7,334.16,13624.0,319.4986,319.5751,319.1351,319.5751,13624.0
2022-09-27 13:15:00,334.16,334.42,334.09,334.3,16431.0,319.5751,319.8237,319.5081,319.709,16431.0
2022-09-27 13:20:00,334.32,334.37,333.9,334.1,16300.0,319.7281,319.7759,319.3264,319.5177,16300.0
2022-09-27 13:25:00,334.06,334.24,333.68,334.24,18679.0,319.4794,319.6516,319.116,319.6516,18679.0
2022-09-27 13:30:00,333.92,334.44,333.78,334.4,27937.0,319.3455,319.8428,319.2116,319.8046,27937.0
2022-09-27 13:35:00,334.41,334.45,333.71,333.78,14028.0,319.8142,319.8524,319.1447,319.2116,14028.0
2022-09-27 13:40:00,333.72,333.75,333.15,333.53,67622.0,319.1543,319.183,318.6091,318.9726,67622.0
2022-09-27 13:45:00,333.57,333.97,333.57,333.7,34425.0,319.0108,319.3934,319.0108,319.1351,34425.0
2022-09-27 13:50:00,333.58,333.85,333.47,333.47,22209.0,319.0204,319.2786,318.9152,318.9152,22209.0
2022-09-27 13:55:00,333.41,333.86,333.08,333.8,41664.0,318.8578,319.2882,318.5422,319.2308,41664.0
2022-09-27 14:00:00,333.7,334.72,333.7,334.55,42959.0,319.1351,320.1106,319.1351,319.948,42959.0
2022-09-27 14:05:00,334.39,334.49,334.12,334.23,23790.0,319.795,319.8907,319.5368,319.642,23790.0
2022-09-27 14:10:00,334.26,334.35,333.87,333.89,31924.0,319.6707,319.7568,319.2977,319.3168,31924.0
2022-09-27 14:15:00,333.71,333.96,333.6,333.64,17506.0,319.1447,319.3838,319.0395,319.0778,17506.0
2022-09-27 14:20:00,333.64,334.07,333.5,334.07,23489.0,319.0778,319.489,318.9439,319.489,23489.0
2022-09-27 14:25:00,334.07,334.24,333.95,334.18,29946.0,319.489,319.6516,319.3742,319.5942,29946.0
2022-09-27 14:30:00,334.25,334.32,333.86,334.32,32209.0,319.6611,319.7281,319.2882,319.7281,32209.0
2022-09-27 14:35:00,334.31,335.47,334.11,335.31,47847.0,319.7185,320.8279,319.5272,320.6749,47847.0
2022-09-27 14:40:00,335.35,336.0,335.35,335.57,57278.0,320.7131,321.3348,320.7131,320.9235,57278.0
2022-09-27 14:45:00,335.54,336.46,335.22,336.38,38306.0,320.8948,321.7747,320.5888,321.6982,38306.0
2022-09-27 14:50:00,336.24,336.31,335.88,335.94,31013.0,321.5643,321.6312,321.22,321.2774,31013.0
2022-09-27 14:55:00,335.94,336.17,335.75,335.94,25227.0,321.2774,321.4973,321.0957,321.2774,25227.0
2022-09-27 15:00:00,335.97,335.97,334.79,335.45,84352.0,321.3061,321.3061,320.1776,320.8088,84352.0
2022-09-27 15:05:00,335.4,335.72,335.13,335.72,54214.0,320.7609,321.067,320.5027,321.067,54214.0
2022-09-27 15:10:00,335.61,335.72,335.41,335.5,26668.0,320.9618,321.067,320.7705,320.8566,26668.0
2022-09-27 15:15:00,335.36,335.73,334.85,335.71,45295.0,320.7227,321.0765,320.2349,321.0574,45295.0
2022-09-27 15:20:00,335.73,335.75,335.2,335.38,38524.0,321.0765,321.0957,320.5697,320.7418,38524.0
2022-09-27 15:25:00,335.44,335.49,334.82,335.09,48747.0,320.7992,320.847,320.2063,320.4645,48747.0
2022-09-27 15:30:00,335.09,335.11,334.25,334.51,98236.0,320.4645,320.4836,319.6611,319.9098,98236.0
2022-09-27 15:35:00,334.51,334.84,334.17,334.42,47380.0,319.9098,320.2254,319.5846,319.8237,47380.0
2022-09-27 15:40:00,334.39,335.35,334.27,335.23,64260.0,319.795,320.7131,319.6803,320.5984,64260.0
2022-09-27 15:45:00,335.22,335.26,334.66,335.05,94529.0,320.5888,320.6271,320.0532,320.4262,94529.0
2022-09-27 15:50:00,335.02,335.82,335.0,335.75,128345.0,320.3975,321.1626,320.3784,321.0957,128345.0
2022-09-27 15:55:00,335.71,335.96,334.96,335.44,187902.0,321.0574,321.2965,320.3401,320.7992,187902.0
2022-09-28 09:30:00,334.8,334.97,333.18,333.79,176877.0,321.5688,321.732,320.0128,320.5987,176877.0
2022-09-28 09:35:00,333.75,334.24,333.31,333.77,42101.0,320.5603,321.0309,320.1376,320.5795,42101.0
2022-09-28 09:40:00,333.63,335.01,333.51,335.01,71659.0,320.445,321.7705,320.3297,321.7705,71659.0
2022-09-28 09:45:00,334.8,335.25,334.14,334.55,81602.0,321.5688,322.001,320.9348,321.3286,81602.0
2022-09-28 09:50:00,334.54,335.35,334.34,334.66,92438.0,321.319,322.097,321.1269,321.4343,92438.0
2022-09-28 09:55:00,334.66,335.34,334.57,334.85,101463.0,321.4343,322.0874,321.3479,321.6168,101463.0
2022-09-28 10:00:00,334.86,336.19,334.49,334.69,89378.0,321.6264,322.9038,321.271,321.4631,89378.0
2022-09-28 10:05:00,334.67,334.95,333.71,333.73,62140.0,321.4439,321.7128,320.5218,320.541,62140.0
2022-09-28 10:10:00,333.72,334.77,333.72,334.55,35267.0,320.5314,321.5399,320.5314,321.3286,35267.0
2022-09-28 10:15:00,334.58,334.93,333.84,334.72,65761.0,321.3575,321.6936,320.6467,321.4919,65761.0
2022-09-28 10:20:00,334.78,335.97,334.76,335.9,53501.0,321.5496,322.6925,321.5303,322.6253,53501.0
2022-09-28 10:25:00,335.93,336.78,335.54,336.72,94636.0,322.6541,323.4705,322.2795,323.4129,94636.0
2022-09-28 10:30:00,336.72,336.85,336.27,336.62,93856.0,323.4129,323.5377,322.9807,323.3168,93856.0
2022-09-28 10:35:00,336.6,337.27,336.34,336.51,63951.0,323.2976,323.9411,323.0479,323.2112,63951.0
2022-09-28 10:40:00,336.54,337.39,336.37,337.09,28650.0,323.24,324.0564,323.0767,323.7683,28650.0
2022-09-28 10:45:00,337.05,337.68,337.04,337.45,54576.0,323.7298,324.3349,323.7202,324.114,54576.0
2022-09-28 10:50:00,337.4,337.41,336.95,337.28,220290.0,324.066,324.0756,323.6338,323.9508,220290.0
2022-09-28 10:55:00,337.27,337.34,336.69,336.93,25074.0,323.9411,324.0084,323.3841,323.6146,25074.0
2022-09-28 11:00:00,336.73,337.62,336.47,337.09,45242.0,323.4225,324.2773,323.1728,323.7683,45242.0
2022-09-28 11:05:00,337.08,337.16,336.7,336.72,56630.0,323.7587,323.8355,323.3937,323.4129,56630.0
2022-09-28 11:10:00,336.7,337.45,336.6,337.02,49466.0,323.3937,324.114,323.2976,323.701,49466.0
2022-09-28 11:15:00,337.06,337.4,336.96,337.24,28448.0,323.7394,324.066,323.6434,323.9123,28448.0
2022-09-28 11:20:00,337.32,338.2,337.29,338.1,78684.0,323.9892,324.8344,323.9604,324.7383,78684.0
2022-09-28 11:25:00,338.1,338.33,337.4,337.51,147549.0,324.7383,324.9593,324.066,324.1717,147549.0
2022-09-28 11:30:00,337.56,337.59,336.85,337.22,101657.0,324.2197,324.2485,323.5377,323.8931,101657.0
2022-09-28 11:35:00,337.27,337.61,336.93,337.06,42283.0,323.9411,324.2677,323.6146,323.7394,42283.0
2022-09-28 11:40:00,337.08,337.2,336.85,337.16,24909.0,323.7587,323.8739,323.5377,323.8355,24909.0
2022-09-28 11:45:00,337.23,337.85,336.97,337.7,26052.0,323.9027,324.4982,323.653,324.3542,26052.0
2022-09-28 11:50:00,337.75,338.3,337.69,338.3,26114.0,324.4022,324.9304,324.3446,324.9304,26114.0
2022-09-28 11:55:00,338.25,338.56,338.25,338.49,31368.0,324.8824,325.1802,324.8824,325.1129,31368.0
2022-09-28 12:00:00,338.47,338.67,338.34,338.63,103219.0,325.0937,325.2858,324.9689,325.2474,103219.0
2022-09-28 12:05:00,338.6,338.61,338.32,338.42,19401.0,325.2186,325.2282,324.9497,325.0457,19401.0
2022-09-28 12:10:00,338.43,339.13,338.4,339.05,34819.0,325.0553,325.7276,325.0265,325.6508,34819.0
2022-09-28 12:15:00,339.06,339.55,338.79,339.55,68904.0,325.6604,326.131,325.4011,326.131,68904.0
2022-09-28 12:20:00,339.51,339.6,338.79,338.8,65155.0,326.0926,326.1791,325.4011,325.4107,65155.0
2022-09-28 12:25:00,338.8,338.87,338.39,338.49,51184.0,325.4107,325.4779,325.0169,325.1129,51184.0
2022-09-28 12:30:00,338.49,338.81,338.31,338.73,48197.0,325.1129,325.4203,324.94,325.3434,48197.0
2022-09-28 12:35:00,338.7,338.76,338.27,338.31,41670.0,325.3146,325.3723,324.9016,324.94,41670.0
2022-09-28 12:40:00,338.32,339.11,338.28,339.11,44826.0,324.9497,325.7084,324.9112,325.7084,44826.0
2022-09-28 12:45:00,339.13,339.38,338.83,338.91,46409.0,325.7276,325.9678,325.4395,325.5163,46409.0
2022-09-28 12:50:00,338.89,338.97,338.51,338.79,37278.0,325.4971,325.574,325.1321,325.4011,37278.0
2022-09-28 12:55:00,338.81,338.97,338.65,338.97,35935.0,325.4203,325.574,325.2666,325.574,35935.0
2022-09-28 13:00:00,338.97,339.05,338.56,338.97,57220.0,325.574,325.6508,325.1802,325.574,57220.0
2022-09-28 13:05:00,338.99,339.86,338.99,339.8,66099.0,325.5932,326.4288,325.5932,326.3712,66099.0
2022-09-28 13:10:00,339.7,339.78,339.47,339.66,33633.0,326.2751,326.352,326.0542,326.2367,33633.0
2022-09-28 13:15:00,339.69,339.99,339.65,339.97,41229.0,326.2655,326.5537,326.2271,326.5344,41229.0
2022-09-28 13:20:00,339.97,339.97,339.62,339.68,65434.0,326.5344,326.5344,326.1983,326.2559,65434.0
2022-09-28 13:25:00,339.7,339.71,339.16,339.29,57406.0,326.2751,326.2847,325.7565,325.8813,57406.0
2022-09-28 13:30:00,339.34,339.44,339.08,339.34,30170.0,325.9293,326.0254,325.6796,325.9293,30170.0
2022-09-28 13:35:00,339.37,339.39,338.93,339.16,29974.0,325.9582,325.9774,325.5355,325.7565,29974.0
2022-09-28 13:40:00,339.16,339.5,339.13,339.21,56996.0,325.7565,326.083,325.7276,325.8045,56996.0
2022-09-28 13:45:00,339.2,339.26,338.5,338.7,51078.0,325.7949,325.8525,325.1225,325.3146,51078.0
2022-09-28 13:50:00,338.73,338.74,338.35,338.71,64214.0,325.3434,325.3531,324.9785,325.3242,64214.0
2022-09-28 13:55:00,338.72,338.96,338.59,338.79,39841.0,325.3338,325.5644,325.209,325.4011,39841.0
2022-09-28 14:00:00,338.81,339.04,338.7,338.96,44449.0,325.4203,325.6412,325.3146,325.5644,44449.0
2022-09-28 14:05:00,338.99,339.27,338.96,339.17,63455.0,325.5932,325.8621,325.5644,325.7661,63455.0
2022-09-28 14:10:00,339.17,339.27,338.94,339.0,41016.0,325.7661,325.8621,325.5452,325.6028,41016.0
2022-09-28 14:15:00,339.02,339.1,338.7,338.93,60826.0,325.622,325.6988,325.3146,325.5355,60826.0
2022-09-28 14:20:00,338.95,338.95,338.7,338.7,40093.0,325.5548,325.5548,325.3146,325.3146,40093.0
2022-09-28 14:25:00,338.72,338.99,338.51,338.93,51334.0,325.3338,325.5932,325.1321,325.5355,51334.0
2022-09-28 14:30:00,338.92,339.57,338.92,339.54,49594.0,325.5259,326.1503,325.5259,326.1214,49594.0
2022-09-28 14:35:00,339.55,339.8,339.47,339.75,50888.0,326.131,326.3712,326.0542,326.3231,50888.0
2022-09-28 14:40:00,339.68,339.68,338.84,339.22,47966.0,326.2559,326.2559,325.4491,325.8141,47966.0
2022-09-28 14:45:00,339.25,339.41,339.03,339.4,48268.0,325.8429,325.9966,325.6316,325.987,48268.0
2022-09-28 14:50:00,339.45,339.72,339.45,339.62,44019.0,326.035,326.2943,326.035,326.1983,44019.0
2022-09-28 14:55:00,339.6,339.72,339.48,339.49,58969.0,326.1791,326.2943,326.0638,326.0734,58969.0
2022-09-28 15:00:00,339.51,340.29,339.42,340.23,106241.0,326.0926,326.8418,326.0062,326.7842,106241.0
2022-09-28 15:05:00,340.25,340.92,340.12,340.68,114173.0,326.8034,327.4469,326.6785,327.2164,114173.0
2022-09-28 15:10:00,340.69,340.96,340.52,340.71,92678.0,327.226,327.4853,327.0627,327.2452,92678.0
2022-09-28 15:15:00,340.71,340.86,340.35,340.44,73981.0,327.2452,327.3893,326.8994,326.9859,73981.0
2022-09-28 15:20:00,340.45,340.68,340.27,340.53,90606.0,326.9955,327.2164,326.8226,327.0723,90606.0
2022-09-28 15:25:00,340.52,341.0,340.51,340.78,86230.0,327.0627,327.5237,327.0531,327.3124,86230.0
2022-09-28 15:30:00,340.79,341.49,340.76,341.47,121822.0,327.322,327.9944,327.2932,327.9752,121822.0
2022-09-28 15:35:00,341.44,341.52,341.11,341.25,201705.0,327.9464,328.0232,327.6294,327.7639,201705.0
2022-09-28 15:40:00,341.24,341.81,341.23,341.66,117408.0,327.7543,328.3017,327.7447,328.1577,117408.0
2022-09-28 15:45:00,341.61,342.1,341.55,341.91,852751.0,328.1096,328.5803,328.052,328.3978,852751.0
2022-09-28 15:50:00,341.81,341.89,341.37,341.38,202837.0,328.3017,328.3786,327.8791,327.8887,202837.0
2022-09-28 15:55:00,341.39,341.52,340.24,340.45,526875.0,327.8983,328.0232,326.7938,326.9955,526875.0
2022-09-29 09:30:00,337.15,337.3,336.15,336.38,148676.0,323.8259,323.97,322.8654,323.0863,148676.0
2022-09-29 09:35:00,336.27,336.36,335.45,335.55,75205.0,322.9807,323.0671,322.1931,322.2891,75205.0
2022-09-29 09:40:00,335.5,335.64,333.85,333.86,50149.0,322.2411,322.3756,320.6563,320.6659,50149.0
2022-09-29 09:45:00,333.84,334.09,333.4,333.54,61407.0,320.6467,320.8868,320.2241,320.3586,61407.0
2022-09-29 09:50:00,333.68,334.49,333.63,334.11,46280.0,320.493,321.271,320.445,320.906,46280.0
2022-09-29 09:55:00,334.15,334.44,333.6,333.74,35862.0,320.9445,321.223,320.4162,320.5507,35862.0
2022-09-29 10:00:00,333.75,333.82,332.36,332.56,104154.0,320.5603,320.6275,319.2252,319.4173,104154.0
2022-09-29 10:05:00,332.74,333.07,332.28,332.29,68682.0,319.5902,319.9071,319.1484,319.158,68682.0
2022-09-29 10:10:00,332.26,332.7,331.76,331.81,58217.0,319.1291,319.5518,318.6489,318.6969,58217.0
2022-09-29 10:15:00,331.8,332.1,331.36,331.67,95980.0,318.6873,318.9755,318.2647,318.5625,95980.0
2022-09-29 10:20:00,331.71,332.6,331.67,332.1,57726.0,318.6009,319.4557,318.5625,318.9755,57726.0
2022-09-29 10:25:00,332.09,332.69,332.0,332.5,45788.0,318.9659,319.5421,318.8794,319.3597,45788.0
2022-09-29 10:30:00,332.38,332.39,331.69,331.85,45968.0,319.2444,319.254,318.5817,318.7353,45968.0
2022-09-29 10:35:00,331.8,332.28,331.52,332.04,57138.0,318.6873,319.1484,318.4184,318.9178,57138.0
2022-09-29 10:40:00,332.0,332.85,331.96,332.51,49278.0,318.8794,319.6958,318.841,319.3693,49278.0
2022-09-29 10:45:00,332.5,332.86,332.31,332.5,47891.0,319.3597,319.7054,319.1772,319.3597,47891.0
2022-09-29 10:50:00,332.49,333.35,332.47,333.08,55907.0,319.3501,320.1761,319.3308,319.9167,55907.0
2022-09-29 10:55:00,333.19,333.59,333.08,333.15,43807.0,320.0224,320.4066,319.9167,319.984,43807.0
2022-09-29 11:00:00,333.05,333.7,333.03,333.17,50395.0,319.8879,320.5122,319.8687,320.0032,50395.0
2022-09-29 11:05:00,333.16,334.36,332.89,334.27,70733.0,319.9936,321.1462,319.7342,321.0597,70733.0
2022-09-29 11:10:00,334.28,334.33,333.25,333.38,44079.0,321.0693,321.1173,320.08,320.2049,44079.0
2022-09-29 11:15:00,333.39,333.7,333.15,333.55,40025.0,320.2145,320.5122,319.984,320.3682,40025.0
2022-09-29 11:20:00,333.51,333.51,332.84,332.87,49448.0,320.3297,320.3297,319.6862,319.715,49448.0
2022-09-29 11:25:00,332.84,333.43,332.78,333.32,44131.0,319.6862,320.2529,319.6286,320.1473,44131.0
2022-09-29 11:30:00,333.24,333.67,332.93,333.53,21900.0,320.0704,320.4834,319.7727,320.349,21900.0
2022-09-29 11:35:00,333.7,333.71,333.12,333.4,21650.0,320.5122,320.5218,319.9552,320.2241,21650.0
2022-09-29 11:40:00,333.47,333.97,333.22,333.91,155077.0,320.2913,320.7716,320.0512,320.7139,155077.0
2022-09-29 11:45:00,333.92,334.26,333.86,334.23,22268.0,320.7235,321.0501,320.6659,321.0213,22268.0
2022-09-29 11:50:00,334.25,335.05,334.02,334.87,42893.0,321.0405,321.8089,320.8196,321.636,42893.0
2022-09-29 11:55:00,334.98,335.02,334.44,334.54,142987.0,321.7416,321.7801,321.223,321.319,142987.0
2022-09-29 12:00:00,334.52,334.58,334.17,334.51,68776.0,321.2998,321.3575,320.9637,321.2902,68776.0
2022-09-29 12:05:00,334.48,334.81,334.28,334.6,19004.0,321.2614,321.5784,321.0693,321.3767,19004.0
2022-09-29 12:10:00,334.6,334.6,334.04,334.1,21173.0,321.3767,321.3767,320.8388,320.8964,21173.0
2022-09-29 12:15:00,334.08,334.23,333.4,333.5,33987.0,320.8772,321.0213,320.2241,320.3201,33987.0
2022-09-29 12:20:00,333.52,333.57,333.06,333.4,25266.0,320.3393,320.3874,319.8975,320.2241,25266.0
2022-09-29 12:25:00,333.38,333.46,333.21,333.37,30826.0,320.2049,320.2817,320.0416,320.1953,30826.0
2022-09-29 12:30:00,333.32,333.88,333.29,333.88,18291.0,320.1473,320.6851,320.1184,320.6851,18291.0
2022-09-29 12:35:00,333.84,333.95,333.3,333.82,27141.0,320.6467,320.7524,320.128,320.6275,27141.0
2022-09-29 12:40:00,333.8,333.82,333.32,333.82,23150.0,320.6083,320.6275,320.1473,320.6275,23150.0
2022-09-29 12:45:00,333.79,333.88,333.34,333.45,22614.0,320.5987,320.6851,320.1665,320.2721,22614.0
2022-09-29 12:50:00,333.4,333.68,333.19,333.5,27899.0,320.2241,320.493,320.0224,320.3201,27899.0
2022-09-29 12:55:00,333.54,333.56,332.8,332.88,29308.0,320.3586,320.3778,319.6478,319.7246,29308.0
2022-09-29 13:00:00,332.85,332.86,332.46,332.6,23358.0,319.6958,319.7054,319.3212,319.4557,23358.0
2022-09-29 13:05:00,332.58,332.72,332.27,332.27,30035.0,319.4365,319.571,319.1387,319.1387,30035.0
2022-09-29 13:10:00,332.26,332.85,332.26,332.77,24622.0,319.1291,319.6958,319.1291,319.619,24622.0
2022-09-29 13:15:00,332.76,332.92,332.53,332.56,23264.0,319.6094,319.7631,319.3885,319.4173,23264.0
2022-09-29 13:20:00,332.55,332.58,332.19,332.26,28206.0,319.4077,319.4365,319.0619,319.1291,28206.0
2022-09-29 13:25:00,332.28,332.76,332.17,332.43,24395.0,319.1484,319.6094,319.0427,319.2924,24395.0
2022-09-29 13:30:00,332.37,332.74,332.1,332.74,33365.0,319.2348,319.5902,318.9755,319.5902,33365.0
2022-09-29 13:35:00,332.78,333.03,332.65,332.77,45442.0,319.6286,319.8687,319.5037,319.619,45442.0
2022-09-29 13:40:00,332.72,332.74,332.2,332.27,49486.0,319.571,319.5902,319.0715,319.1387,49486.0
2022-09-29 13:45:00,332.28,332.45,332.17,332.17,36742.0,319.1484,319.3116,319.0427,319.0427,36742.0
2022-09-29 13:50:00,332.27,332.35,331.54,331.64,72789.0,319.1387,319.2156,318.4376,318.5336,72789.0
2022-09-29 13:55:00,331.63,331.69,331.2,331.24,45575.0,318.524,318.5817,318.111,318.1495,45575.0
2022-09-29 14:00:00,331.26,331.27,330.84,331.05,107202.0,318.1687,318.1783,317.7653,317.967,107202.0
2022-09-29 14:05:00,330.96,331.53,330.96,331.37,48538.0,317.8805,318.428,317.8805,318.2743,48538.0
2022-09-29 14:10:00,331.33,331.35,331.09,331.16,42626.0,318.2359,318.2551,318.0054,318.0726,42626.0
2022-09-29 14:15:00,331.11,331.17,330.59,330.62,60435.0,318.0246,318.0822,317.5251,317.554,60435.0
2022-09-29 14:20:00,330.61,330.95,330.53,330.74,30884.0,317.5444,317.8709,317.4675,317.6692,30884.0
2022-09-29 14:25:00,330.79,331.68,330.73,331.49,42981.0,317.7172,318.5721,317.6596,318.3896,42981.0
2022-09-29 14:30:00,331.45,331.77,331.16,331.21,20757.0,318.3512,318.6585,318.0726,318.1206,20757.0
2022-09-29 14:35:00,331.18,332.24,331.16,331.9,27676.0,318.0918,319.1099,318.0726,318.7834,27676.0
2022-09-29 14:40:00,331.97,331.99,331.42,331.42,30567.0,318.8506,318.8698,318.3223,318.3223,30567.0
2022-09-29 14:45:00,331.47,331.81,331.43,331.49,31845.0,318.3704,318.6969,318.3319,318.3896,31845.0
2022-09-29 14:50:00,331.5,331.5,330.77,330.95,53782.0,318.3992,318.3992,317.698,317.8709,53782.0
2022-09-29 14:55:00,331.11,331.2,330.72,330.73,41454.0,318.0246,318.111,317.65,317.6596,41454.0
2022-09-29 15:00:00,330.74,331.57,330.72,331.34,58797.0,317.6692,318.4664,317.65,318.2455,58797.0
2022-09-29 15:05:00,331.49,331.78,331.25,331.31,48692.0,318.3896,318.6681,318.1591,318.2167,48692.0
2022-09-29 15:10:00,331.32,332.14,331.15,332.14,55364.0,318.2263,319.0139,318.063,319.0139,55364.0
2022-09-29 15:15:00,332.12,332.63,331.95,332.47,79524.0,318.9947,319.4845,318.8314,319.3308,79524.0
2022-09-29 15:20:00,332.41,332.52,332.15,332.33,67401.0,319.2732,319.3789,319.0235,319.1964,67401.0
2022-09-29 15:25:00,332.3,332.31,331.69,331.96,108989.0,319.1676,319.1772,318.5817,318.841,108989.0
2022-09-29 15:30:00,331.96,333.2,331.87,332.97,82377.0,318.841,320.032,318.7546,319.8111,82377.0
2022-09-29 15:35:00,332.96,333.72,332.59,333.26,178690.0,319.8015,320.5314,319.4461,320.0896,178690.0
2022-09-29 15:40:00,333.32,333.45,332.66,333.19,111302.0,320.1473,320.2721,319.5133,320.0224,111302.0
2022-09-29 15:45:00,333.17,333.44,332.89,333.15,866937.0,320.0032,320.2625,319.7342,319.984,866937.0
2022-09-29 15:50:00,333.16,333.7,332.9,333.28,103076.0,319.9936,320.5122,319.7439,320.1088,103076.0
2022-09-29 15:55:00,333.23,333.79,332.96,333.37,351389.0,320.0608,320.5987,319.8015,320.1953,351389.0
2022-09-30 09:30:00,332.57,333.26,332.46,333.02,125180.0,319.4269,320.0896,319.3212,319.8591,125180.0
2022-09-30 09:35:00,333.11,333.22,330.98,331.42,63609.0,319.9456,320.0512,317.8997,318.3223,63609.0
2022-09-30 09:40:00,331.43,333.1,330.95,332.29,93023.0,318.3319,319.9359,317.8709,319.158,93023.0
2022-09-30 09:45:00,332.18,332.81,331.46,332.19,34362.0,319.0523,319.6574,318.3608,319.0619,34362.0
2022-09-30 09:50:00,332.15,333.52,331.94,333.52,36986.0,319.0235,320.3393,318.8218,320.3393,36986.0
2022-09-30 09:55:00,333.55,334.16,333.31,333.65,104698.0,320.3682,320.9541,320.1376,320.4642,104698.0
2022-09-30 10:00:00,333.69,333.75,332.85,333.53,45527.0,320.5026,320.5603,319.6958,320.349,45527.0
2022-09-30 10:05:00,333.5,333.69,332.86,333.34,39622.0,320.3201,320.5026,319.7054,320.1665,39622.0
2022-09-30 10:10:00,333.36,333.88,332.89,333.2,29727.0,320.1857,320.6851,319.7342,320.032,29727.0
2022-09-30 10:15:00,333.19,333.42,332.3,333.16,42854.0,320.0224,320.2433,319.1676,319.9936,42854.0
2022-09-30 10:20:00,333.12,333.5,332.8,333.38,224695.0,319.9552,320.3201,319.6478,320.2049,224695.0
2022-09-30 10:25:00,333.33,333.98,332.9,333.59,145335.0,320.1569,320.7812,319.7439,320.4066,145335.0
2022-09-30 10:30:00,333.62,334.77,333.55,334.64,39549.0,320.4354,321.5399,320.3682,321.4151,39549.0
2022-09-30 10:35:00,334.65,335.03,334.47,334.72,81726.0,321.4247,321.7897,321.2518,321.4919,81726.0
2022-09-30 10:40:00,334.59,334.65,334.31,334.62,15150.0,321.3671,321.4247,321.0981,321.3959,15150.0
2022-09-30 10:45:00,334.47,334.7,333.84,334.34,29573.0,321.2518,321.4727,320.6467,321.1269,29573.0
2022-09-30 10:50:00,334.42,334.91,334.2,334.58,60879.0,321.2038,321.6744,320.9925,321.3575,60879.0
2022-09-30 10:55:00,334.63,334.75,334.17,334.53,17951.0,321.4055,321.5207,320.9637,321.3094,17951.0
2022-09-30 11:00:00,334.66,335.22,334.14,335.07,23465.0,321.4343,321.9722,320.9348,321.8281,23465.0
2022-09-30 11:05:00,335.08,335.97,334.94,335.92,55966.0,321.8377,322.6925,321.7032,322.6445,55966.0
2022-09-30 11:10:00,335.96,336.19,335.7,335.96,28282.0,322.6829,322.9038,322.4332,322.6829,28282.0
2022-09-30 11:15:00,335.97,336.17,335.6,335.72,29197.0,322.6925,322.8846,322.3371,322.4524,29197.0
2022-09-30 11:20:00,335.7,335.98,335.66,335.91,17504.0,322.4332,322.7021,322.3948,322.6349,17504.0
2022-09-30 11:25:00,335.88,336.11,335.62,335.66,51391.0,322.6061,322.827,322.3564,322.3948,51391.0
2022-09-30 11:30:00,335.78,335.96,335.5,335.67,30436.0,322.51,322.6829,322.2411,322.4044,30436.0
2022-09-30 11:35:00,335.65,335.75,335.01,335.11,28529.0,322.3852,322.4812,321.7705,321.8665,28529.0
2022-09-30 11:40:00,335.08,335.16,334.1,334.2,31430.0,321.8377,321.9145,320.8964,320.9925,31430.0
2022-09-30 11:45:00,334.08,334.32,333.76,333.85,64225.0,320.8772,321.1077,320.5699,320.6563,64225.0
2022-09-30 11:50:00,333.78,333.78,333.34,333.44,28918.0,320.5891,320.5891,320.1665,320.2625,28918.0
2022-09-30 11:55:00,333.44,333.61,333.33,333.55,20322.0,320.2625,320.4258,320.1569,320.3682,20322.0
2022-09-30 12:00:00,333.53,333.53,332.8,333.09,47031.0,320.349,320.349,319.6478,319.9263,47031.0
2022-09-30 12:05:00,333.05,333.28,332.76,332.77,35122.0,319.8879,320.1088,319.6094,319.619,35122.0
2022-09-30 12:10:00,332.75,333.16,332.7,333.13,28671.0,319.5998,319.9936,319.5518,319.9648,28671.0
2022-09-30 12:15:00,333.12,333.38,333.1,333.16,19653.0,319.9552,320.2049,319.9359,319.9936,19653.0
2022-09-30 12:20:00,333.14,333.34,332.49,333.2,44259.0,319.9744,320.1665,319.3501,320.032,44259.0
2022-09-30 12:25:00,333.21,333.34,332.98,333.12,12982.0,320.0416,320.1665,319.8207,319.9552,12982.0
2022-09-30 12:30:00,333.09,333.31,332.98,333.31,9725.0,319.9263,320.1376,319.8207,320.1376,9725.0
2022-09-30 12:35:00,333.3,333.8,333.18,333.76,20203.0,320.128,320.6083,320.0128,320.5699,20203.0
2022-09-30 12:40:00,333.7,333.83,333.53,333.74,27857.0,320.5122,320.6371,320.349,320.5507,27857.0
2022-09-30 12:45:00,333.71,333.87,333.62,333.71,31431.0,320.5218,320.6755,320.4354,320.5218,31431.0
2022-09-30 12:50:00,333.86,333.88,333.33,333.37,20234.0,320.6659,320.6851,320.1569,320.1953,20234.0
2022-09-30 12:55:00,333.37,333.5,333.21,333.25,583782.0,320.1953,320.3201,320.0416,320.08,583782.0
2022-09-30 13:00:00,333.22,333.23,332.69,332.96,24774.0,320.0512,320.0608,319.5421,319.8015,24774.0
2022-09-30 13:05:00,332.97,333.35,332.95,333.19,23440.0,319.8111,320.1761,319.7919,320.0224,23440.0
2022-09-30 13:10:00,333.24,333.53,332.94,333.0,13149.0,320.0704,320.349,319.7823,319.8399,13149.0
2022-09-30 13:15:00,332.93,333.2,332.68,332.82,29835.0,319.7727,320.032,319.5325,319.667,29835.0
2022-09-30 13:20:00,332.88,333.17,332.79,332.86,33026.0,319.7246,320.0032,319.6382,319.7054,33026.0
2022-09-30 13:25:00,332.87,333.4,332.87,333.28,8859.0,319.715,320.2241,319.715,320.1088,8859.0
2022-09-30 13:30:00,333.29,333.43,332.8,332.82,14343.0,320.1184,320.2529,319.6478,319.667,14343.0
2022-09-30 13:35:00,332.76,332.77,332.12,332.15,88231.0,319.6094,319.619,318.9947,319.0235,88231.0
2022-09-30 13:40:00,332.17,332.19,331.8,331.8,42854.0,319.0427,319.0619,318.6873,318.6873,42854.0
2022-09-30 13:45:00,331.79,331.83,331.51,331.55,30978.0,318.6777,318.7161,318.4088,318.4472,30978.0
2022-09-30 13:50:00,331.5,332.12,331.45,331.86,49199.0,318.3992,318.9947,318.3512,318.745,49199.0
2022-09-30 13:55:00,331.9,332.01,331.7,331.7,34069.0,318.7834,318.889,318.5913,318.5913,34069.0
2022-09-30 14:00:00,331.66,331.87,331.34,331.47,27223.0,318.5529,318.7546,318.2455,318.3704,27223.0
2022-09-30 14:05:00,331.47,331.85,331.32,331.77,99098.0,318.3704,318.7353,318.2263,318.6585,99098.0
2022-09-30 14:10:00,331.82,332.14,331.8,331.92,53384.0,318.7065,319.0139,318.6873,318.8026,53384.0
2022-09-30 14:15:00,331.86,332.42,331.85,331.93,40449.0,318.745,319.2828,318.7353,318.8122,40449.0
2022-09-30 14:20:00,331.93,332.13,331.61,331.73,24073.0,318.8122,319.0043,318.5048,318.6201,24073.0
2022-09-30 14:25:00,331.72,331.72,331.12,331.46,29920.0,318.6105,318.6105,318.0342,318.3608,29920.0
2022-09-30 14:30:00,331.51,331.9,331.31,331.9,18722.0,318.4088,318.7834,318.2167,318.7834,18722.0
2022-09-30 14:35:00,331.85,331.88,331.2,331.44,41784.0,318.7353,318.7642,318.111,318.3415,41784.0
2022-09-30 14:40:00,331.41,331.41,330.6,330.92,98695.0,318.3127,318.3127,317.5347,317.8421,98695.0
2022-09-30 14:45:00,330.94,330.96,330.08,330.68,72272.0,317.8613,317.8805,317.0353,317.6116,72272.0
2022-09-30 14:50:00,330.73,330.86,330.43,330.59,48287.0,317.6596,317.7845,317.3715,317.5251,48287.0
2022-09-30 14:55:00,330.55,330.55,330.0,330.2,80847.0,317.4867,317.4867,316.9585,317.1506,80847.0
2022-09-30 15:00:00,330.15,331.47,330.03,331.02,82021.0,317.1025,318.3704,316.9873,317.9381,82021.0
2022-09-30 15:05:00,331.05,331.42,330.64,330.69,36973.0,317.967,318.3223,317.5732,317.6212,36973.0
2022-09-30 15:10:00,330.7,331.06,330.05,330.21,39512.0,317.6308,317.9766,317.0065,317.1602,39512.0
2022-09-30 15:15:00,330.2,330.73,329.91,330.48,84214.0,317.1506,317.6596,316.872,317.4195,84214.0
2022-09-30 15:20:00,330.54,330.67,330.02,330.5,80920.0,317.4771,317.602,316.9777,317.4387,80920.0
2022-09-30 15:25:00,330.43,330.92,329.76,330.86,93161.0,317.3715,317.8421,316.7279,317.7845,93161.0
2022-09-30 15:30:00,330.86,331.43,330.12,330.33,141623.0,317.7845,318.3319,317.0737,317.2754,141623.0
2022-09-30 15:35:00,330.31,330.61,329.84,330.07,138771.0,317.2562,317.5444,316.8048,317.0257,138771.0
2022-09-30 15:40:00,330.08,330.67,330.05,330.39,137334.0,317.0353,317.602,317.0065,317.333,137334.0
2022-09-30 15:45:00,330.42,330.82,330.16,330.45,117779.0,317.3619,317.7461,317.1121,317.3907,117779.0
2022-09-30 15:50:00,330.41,330.41,329.05,329.07,361102.0,317.3523,317.3523,316.046,316.0652,361102.0
2022-09-30 15:55:00,329.08,329.2,328.15,328.21,938844.0,316.0748,316.1901,315.1816,315.2392,938844.0
2022-10-03 09:30:00,331.79,332.12,330.92,331.26,263196.0,318.6777,318.9947,317.8421,318.1687,263196.0
2022-10-03 09:35:00,331.24,331.28,330.52,330.52,80854.0,318.1495,318.1879,317.4579,317.4579,80854.0
2022-10-03 09:40:00,330.56,331.32,330.1,331.29,48701.0,317.4963,318.2263,317.0545,318.1975,48701.0
2022-10-03 09:45:00,331.26,332.3,331.18,332.05,78522.0,318.1687,319.1676,318.0918,318.9274,78522.0
2022-10-03 09:50:00,332.01,332.1,331.26,331.58,54731.0,318.889,318.9755,318.1687,318.476,54731.0
2022-10-03 09:55:00,331.53,331.77,330.89,331.34,42374.0,318.428,318.6585,317.8133,318.2455,42374.0
2022-10-03 10:00:00,331.51,333.5,331.51,333.11,117310.0,318.4088,320.3201,318.4088,319.9456,117310.0
2022-10-03 10:05:00,333.22,334.15,333.15,333.86,93439.0,320.0512,320.9445,319.984,320.6659,93439.0
2022-10-03 10:10:00,333.82,334.02,333.57,333.67,57270.0,320.6275,320.8196,320.3874,320.4834,57270.0
2022-10-03 10:15:00,333.72,334.2,333.52,334.04,153241.0,320.5314,320.9925,320.3393,320.8388,153241.0
2022-10-03 10:20:00,334.0,334.62,333.97,334.6,29121.0,320.8004,321.3959,320.7716,321.3767,29121.0
2022-10-03 10:25:00,334.7,335.2,334.55,334.77,49859.0,321.4727,321.953,321.3286,321.5399,49859.0
2022-10-03 10:30:00,334.9,335.08,334.66,334.81,25026.0,321.6648,321.8377,321.4343,321.5784,25026.0
2022-10-03 10:35:00,334.89,335.03,334.4,334.6,50145.0,321.6552,321.7897,321.1846,321.3767,50145.0
2022-10-03 10:40:00,334.56,334.9,334.4,334.85,42045.0,321.3382,321.6648,321.1846,321.6168,42045.0
2022-10-03 10:45:00,334.83,335.34,334.83,335.27,37840.0,321.5976,322.0874,321.5976,322.0202,37840.0
2022-10-03 10:50:00,335.21,335.25,334.9,335.09,28605.0,321.9626,322.001,321.6648,321.8473,28605.0
2022-10-03 10:55:00,335.11,335.35,334.79,334.79,32875.0,321.8665,322.097,321.5592,321.5592,32875.0
2022-10-03 11:00:00,334.78,334.95,334.56,334.66,27202.0,321.5496,321.7128,321.3382,321.4343,27202.0
2022-10-03 11:05:00,334.7,335.5,334.58,335.47,66215.0,321.4727,322.2411,321.3575,322.2123,66215.0
2022-10-03 11:10:00,335.54,335.81,335.16,335.46,49617.0,322.2795,322.5388,321.9145,322.2027,49617.0
2022-10-03 11:15:00,335.41,335.64,335.22,335.28,45112.0,322.1547,322.3756,321.9722,322.0298,45112.0
2022-10-03 11:20:00,335.26,335.39,335.08,335.35,49702.0,322.0106,322.1354,321.8377,322.097,49702.0
2022-10-03 11:25:00,335.39,335.42,335.03,335.36,45795.0,322.1354,322.1643,321.7897,322.1066,45795.0
2022-10-03 11:30:00,335.36,335.54,335.19,335.24,28709.0,322.1066,322.2795,321.9434,321.9914,28709.0
2022-10-03 11:35:00,335.22,335.22,334.5,334.77,289809.0,321.9722,321.9722,321.2806,321.5399,289809.0
2022-10-03 11:40:00,334.79,334.81,334.2,334.43,23397.0,321.5592,321.5784,320.9925,321.2134,23397.0
2022-10-03 11:45:00,334.32,334.67,334.16,334.61,39735.0,321.1077,321.4439,320.9541,321.3863,39735.0
2022-10-03 11:50:00,334.59,334.8,334.46,334.46,35868.0,321.3671,321.5688,321.2422,321.2422,35868.0
2022-10-03 11:55:00,334.39,334.56,333.98,334.29,23584.0,321.175,321.3382,320.7812,321.0789,23584.0
2022-10-03 12:00:00,334.23,334.82,334.23,334.73,20750.0,321.0213,321.588,321.0213,321.5015,20750.0
2022-10-03 12:05:00,334.72,335.17,334.55,335.11,24951.0,321.4919,321.9241,321.3286,321.8665,24951.0
2022-10-03 12:10:00,335.11,335.35,335.0,335.01,19721.0,321.8665,322.097,321.7609,321.7705,19721.0
2022-10-03 12:15:00,335.01,335.1,334.69,334.87,15549.0,321.7705,321.8569,321.4631,321.636,15549.0
2022-10-03 12:20:00,334.89,334.93,334.36,334.91,26221.0,321.6552,321.6936,321.1462,321.6744,26221.0
2022-10-03 12:25:00,334.89,335.09,334.18,334.21,23557.0,321.6552,321.8473,320.9733,321.0021,23557.0
2022-10-03 12:30:00,334.21,334.59,333.92,334.57,17764.0,321.0021,321.3671,320.7235,321.3479,17764.0
2022-10-03 12:35:00,334.57,334.64,334.2,334.57,20226.0,321.3479,321.4151,320.9925,321.3479,20226.0
2022-10-03 12:40:00,334.63,334.7,334.4,334.59,10830.0,321.4055,321.4727,321.1846,321.3671,10830.0
2022-10-03 12:45:00,334.57,334.66,334.4,334.48,34318.0,321.3479,321.4343,321.1846,321.2614,34318.0
2022-10-03 12:50:00,334.52,334.53,333.97,334.31,40046.0,321.2998,321.3094,320.7716,321.0981,40046.0
2022-10-03 12:55:00,334.23,334.75,334.15,334.75,14727.0,321.0213,321.5207,320.9445,321.5207,14727.0
2022-10-03 13:00:00,334.72,334.97,334.63,334.83,43671.0,321.4919,321.732,321.4055,321.5976,43671.0
2022-10-03 13:05:00,334.86,335.31,334.7,335.22,42232.0,321.6264,322.0586,321.4727,321.9722,42232.0
2022-10-03 13:10:00,335.25,335.26,334.97,335.11,37871.0,322.001,322.0106,321.732,321.8665,37871.0
2022-10-03 13:15:00,335.15,335.22,335.04,335.11,31691.0,321.9049,321.9722,321.7993,321.8665,31691.0
2022-10-03 13:20:00,335.03,335.94,335.03,335.75,54402.0,321.7897,322.6637,321.7897,322.4812,54402.0
2022-10-03 13:25:00,335.81,335.97,335.59,335.61,22246.0,322.5388,322.6925,322.3275,322.3468,22246.0
2022-10-03 13:30:00,335.69,336.34,335.69,336.34,49605.0,322.4236,323.0479,322.4236,323.0479,49605.0
2022-10-03 13:35:00,336.32,336.32,335.95,336.02,28035.0,323.0287,323.0287,322.6733,322.7405,28035.0
2022-10-03 13:40:00,336.04,336.23,336.03,336.14,35055.0,322.7598,322.9422,322.7502,322.8558,35055.0
2022-10-03 13:45:00,336.1,336.47,336.09,336.29,44697.0,322.8174,323.1728,322.8078,322.9999,44697.0
2022-10-03 13:50:00,336.26,336.3,336.01,336.01,18397.0,322.9711,323.0095,322.7309,322.7309,18397.0
2022-10-03 13:55:00,336.01,336.08,335.88,336.02,14032.0,322.7309,322.7982,322.6061,322.7405,14032.0
2022-10-03 14:00:00,336.03,336.41,336.03,336.41,22214.0,322.7502,323.1151,322.7502,323.1151,22214.0
2022-10-03 14:05:00,336.4,336.81,336.39,336.56,42361.0,323.1055,323.4993,323.0959,323.2592,42361.0
2022-10-03 14:10:00,336.56,336.99,336.54,336.94,34546.0,323.2592,323.6722,323.24,323.6242,34546.0
2022-10-03 14:15:00,336.86,337.12,336.84,337.04,27216.0,323.5474,323.7971,323.5281,323.7202,27216.0
2022-10-03 14:20:00,337.07,337.4,337.05,337.22,48280.0,323.7491,324.066,323.7298,323.8931,48280.0
2022-10-03 14:25:00,337.28,337.79,337.09,337.72,69064.0,323.9508,324.4406,323.7683,324.3734,69064.0
2022-10-03 14:30:00,337.69,337.77,337.6,337.71,20688.0,324.3446,324.4214,324.2581,324.3638,20688.0
2022-10-03 14:35:00,337.68,337.86,337.66,337.83,24198.0,324.3349,324.5078,324.3157,324.479,24198.0
2022-10-03 14:40:00,337.82,338.11,337.8,338.06,65304.0,324.4694,324.748,324.4502,324.6999,65304.0
2022-10-03 14:45:00,338.06,338.29,337.88,338.01,59626.0,324.6999,324.9208,324.527,324.6519,59626.0
2022-10-03 14:50:00,338.04,338.38,337.99,338.3,43685.0,324.6807,325.0073,324.6327,324.9304,43685.0
2022-10-03 14:55:00,338.32,338.66,338.23,338.25,71173.0,324.9497,325.2762,324.8632,324.8824,71173.0
2022-10-03 15:00:00,338.27,338.33,337.98,338.11,89264.0,324.9016,324.9593,324.6231,324.748,89264.0
2022-10-03 15:05:00,338.11,338.48,338.11,338.35,57548.0,324.748,325.1033,324.748,324.9785,57548.0
2022-10-03 15:10:00,338.32,338.32,337.97,338.09,44081.0,324.9497,324.9497,324.6135,324.7287,44081.0
2022-10-03 15:15:00,338.06,338.06,337.49,337.83,75368.0,324.6999,324.6999,324.1525,324.479,75368.0
2022-10-03 15:20:00,337.81,338.12,337.73,338.12,59579.0,324.4598,324.7576,324.383,324.7576,59579.0
2022-10-03 15:25:00,338.11,338.36,338.1,338.18,61401.0,324.748,324.9881,324.7383,324.8152,61401.0
2022-10-03 15:30:00,338.13,338.41,337.82,337.9,43438.0,324.7672,325.0361,324.4694,324.5463,43438.0
2022-10-03 15:35:00,337.9,338.13,337.8,337.82,22437.0,324.5463,324.7672,324.4502,324.4694,22437.0
2022-10-03 15:40:00,337.81,337.85,337.36,337.46,39401.0,324.4598,324.4982,324.0276,324.1236,39401.0
2022-10-03 15:45:00,337.46,337.72,337.19,337.29,44905.0,324.1236,324.3734,323.8643,323.9604,44905.0
2022-10-03 15:50:00,337.33,337.33,336.73,337.07,67894.0,323.9988,323.9988,323.4225,323.7491,67894.0
2022-10-03 15:55:00,337.06,337.09,336.38,336.88,226134.0,323.7394,323.7683,323.0863,323.5666,226134.0
2022-10-04 09:30:00,342.2,343.49,342.13,343.2,271337.0,328.6763,329.9153,328.6091,329.6368,271337.0
2022-10-04 09:35:00,343.25,344.09,343.2,344.09,80142.0,329.6848,330.4916,329.6368,330.4916,80142.0
2022-10-04 09:40:00,344.1,344.29,343.8,344.23,50647.0,330.5012,330.6837,330.2131,330.6261,50647.0
2022-10-04 09:45:00,344.24,345.09,344.1,344.98,62808.0,330.6357,331.4521,330.5012,331.3465,62808.0
2022-10-04 09:50:00,345.0,345.02,344.46,344.66,94644.0,331.3657,331.3849,330.847,331.0391,94644.0
2022-10-04 09:55:00,344.73,345.61,344.57,345.51,84120.0,331.1063,331.9516,330.9527,331.8555,84120.0
2022-10-04 10:00:00,345.63,346.63,345.63,346.2,66437.0,331.9708,332.9312,331.9708,332.5182,66437.0
2022-10-04 10:05:00,346.28,346.35,345.57,346.02,220462.0,332.5951,332.6623,331.9131,332.3454,220462.0
2022-10-04 10:10:00,345.99,346.36,345.92,346.17,63561.0,332.3165,332.6719,332.2493,332.4894,63561.0
2022-10-04 10:15:00,346.25,346.36,346.11,346.12,63614.0,332.5663,332.6719,332.4318,332.4414,63614.0
2022-10-04 10:20:00,346.03,346.15,345.62,345.74,50993.0,332.355,332.4702,331.9612,332.0764,50993.0
2022-10-04 10:25:00,345.79,346.12,345.61,345.64,35751.0,332.1244,332.4414,331.9516,331.9804,35751.0
2022-10-04 10:30:00,345.7,346.24,345.67,346.24,36534.0,332.038,332.5567,332.0092,332.5567,36534.0
2022-10-04 10:35:00,346.27,346.37,346.07,346.17,49444.0,332.5855,332.6815,332.3934,332.4894,49444.0
2022-10-04 10:40:00,346.12,346.5,345.85,346.04,47108.0,332.4414,332.8064,332.1821,332.3646,47108.0
2022-10-04 10:45:00,346.0,346.29,345.71,346.05,57999.0,332.3261,332.6047,332.0476,332.3742,57999.0
2022-10-04 10:50:00,346.09,346.16,345.42,346.05,63061.0,332.4126,332.4798,331.7691,332.3742,63061.0
2022-10-04 10:55:00,346.07,346.79,346.02,346.64,43822.0,332.3934,333.0849,332.3454,332.9408,43822.0
2022-10-04 11:00:00,346.69,346.84,346.35,346.48,62461.0,332.9889,333.1329,332.6623,332.7872,62461.0
2022-10-04 11:05:00,346.5,346.79,346.4,346.5,62827.0,332.8064,333.0849,332.7103,332.8064,62827.0
2022-10-04 11:10:00,346.49,346.49,345.93,346.41,52406.0,332.7968,332.7968,332.2589,332.7199,52406.0
2022-10-04 11:15:00,346.48,346.66,346.44,346.57,25619.0,332.7872,332.9601,332.7488,332.8736,25619.0
2022-10-04 11:20:00,346.62,346.8,346.55,346.71,21913.0,332.9216,333.0945,332.8544,333.0081,21913.0
2022-10-04 11:25:00,346.73,346.81,346.6,346.75,19515.0,333.0273,333.1041,332.9024,333.0465,19515.0
2022-10-04 11:30:00,346.72,347.02,346.01,346.35,77763.0,333.0177,333.3058,332.3357,332.6623,77763.0
2022-10-04 11:35:00,346.37,346.65,346.37,346.57,22241.0,332.6815,332.9505,332.6815,332.8736,22241.0
2022-10-04 11:40:00,346.59,346.71,346.14,346.33,18377.0,332.8928,333.0081,332.4606,332.6431,18377.0
2022-10-04 11:45:00,346.35,346.36,345.92,346.07,23419.0,332.6623,332.6719,332.2493,332.3934,23419.0
2022-10-04 11:50:00,346.1,346.36,346.08,346.15,22819.0,332.4222,332.6719,332.403,332.4702,22819.0
2022-10-04 11:55:00,346.16,346.43,345.91,346.43,24270.0,332.4798,332.7391,332.2397,332.7391,24270.0
2022-10-04 12:00:00,346.49,346.57,346.37,346.5,16558.0,332.7968,332.8736,332.6815,332.8064,16558.0
2022-10-04 12:05:00,346.57,346.64,346.19,346.23,31970.0,332.8736,332.9408,332.5086,332.5471,31970.0
2022-10-04 12:10:00,346.21,346.53,346.11,346.48,24463.0,332.5278,332.8352,332.4318,332.7872,24463.0
2022-10-04 12:15:00,346.48,346.56,346.32,346.34,57622.0,332.7872,332.864,332.6335,332.6527,57622.0
2022-10-04 12:20:00,346.34,346.44,346.15,346.24,78417.0,332.6527,332.7488,332.4702,332.5567,78417.0
2022-10-04 12:25:00,346.25,346.97,346.19,346.74,22876.0,332.5663,333.2578,332.5086,333.0369,22876.0
2022-10-04 12:30:00,346.68,346.96,346.63,346.87,40158.0,332.9793,333.2482,332.9312,333.1618,40158.0
2022-10-04 12:35:00,346.85,346.85,346.68,346.74,16189.0,333.1425,333.1425,332.9793,333.0369,16189.0
2022-10-04 12:40:00,346.72,346.74,346.27,346.4,83408.0,333.0177,333.0369,332.5855,332.7103,83408.0
2022-10-04 12:45:00,346.4,346.4,345.65,345.82,40689.0,332.7103,332.7103,331.99,332.1533,40689.0
2022-10-04 12:50:00,345.67,345.8,345.48,345.54,31207.0,332.0092,332.134,331.8267,331.8843,31207.0
2022-10-04 12:55:00,345.52,345.79,345.4,345.68,18680.0,331.8651,332.1244,331.7499,332.0188,18680.0
2022-10-04 13:00:00,345.67,345.79,345.3,345.53,27046.0,332.0092,332.1244,331.6538,331.8747,27046.0
2022-10-04 13:05:00,345.54,345.54,344.95,345.05,28760.0,331.8843,331.8843,331.3176,331.4137,28760.0
2022-10-04 13:10:00,345.04,345.34,344.71,344.73,19562.0,331.4041,331.6922,331.0871,331.1063,19562.0
2022-10-04 13:15:00,344.67,344.67,343.94,343.96,29565.0,331.0487,331.0487,330.3476,330.3668,29565.0
2022-10-04 13:20:00,343.95,344.42,343.77,344.3,35943.0,330.3572,330.8086,330.1843,330.6933,35943.0
2022-10-04 13:25:00,344.3,344.95,344.29,344.9,41798.0,330.6933,331.3176,330.6837,331.2696,41798.0
2022-10-04 13:30:00,344.91,345.24,344.86,344.97,31548.0,331.2792,331.5962,331.2312,331.3368,31548.0
2022-10-04 13:35:00,344.91,345.12,344.73,344.85,16148.0,331.2792,331.4809,331.1063,331.2216,16148.0
2022-10-04 13:40:00,344.84,345.21,344.82,344.93,9579.0,331.212,331.5674,331.1928,331.2984,9579.0
2022-10-04 13:45:00,344.91,345.45,344.89,345.24,32928.0,331.2792,331.7979,331.26,331.5962,32928.0
2022-10-04 13:50:00,345.33,345.99,345.3,345.78,32910.0,331.6826,332.3165,331.6538,332.1148,32910.0
2022-10-04 13:55:00,345.8,346.2,345.78,345.8,23556.0,332.134,332.5182,332.1148,332.134,23556.0
2022-10-04 14:00:00,345.79,346.14,345.75,345.84,35622.0,332.1244,332.4606,332.086,332.1725,35622.0
2022-10-04 14:05:00,345.84,346.04,345.69,345.92,30641.0,332.1725,332.3646,332.0284,332.2493,30641.0
2022-10-04 14:10:00,345.95,346.08,345.58,345.61,34813.0,332.2781,332.403,331.9227,331.9516,34813.0
2022-10-04 14:15:00,345.69,345.94,345.49,345.59,39973.0,332.0284,332.2685,331.8363,331.9323,39973.0
2022-10-04 14:20:00,345.54,345.91,345.51,345.89,17363.0,331.8843,332.2397,331.8555,332.2205,17363.0
2022-10-04 14:25:00,345.88,345.93,345.11,345.17,10168.0,332.2109,332.2589,331.4713,331.5289,10168.0
2022-10-04 14:30:00,345.15,345.83,345.15,345.61,10486.0,331.5097,332.1629,331.5097,331.9516,10486.0
2022-10-04 14:35:00,345.57,345.65,345.35,345.52,15523.0,331.9131,331.99,331.7018,331.8651,15523.0
2022-10-04 14:40:00,345.51,345.71,345.49,345.71,12303.0,331.8555,332.0476,331.8363,332.0476,12303.0
2022-10-04 14:45:00,345.74,346.4,345.68,346.33,38044.0,332.0764,332.7103,332.0188,332.6431,38044.0
2022-10-04 14:50:00,346.41,346.7,346.41,346.52,36642.0,332.7199,332.9985,332.7199,332.8256,36642.0
2022-10-04 14:55:00,346.57,346.8,346.5,346.52,35429.0,332.8736,333.0945,332.8064,332.8256,35429.0
2022-10-04 15:00:00,346.55,346.64,346.09,346.31,35975.0,332.8544,332.9408,332.4126,332.6239,35975.0
2022-10-04 15:05:00,346.26,346.26,345.8,345.86,27962.0,332.5759,332.5759,332.134,332.1917,27962.0
2022-10-04 15:10:00,345.81,345.81,345.06,345.63,57191.0,332.1436,332.1436,331.4233,331.9708,57191.0
2022-10-04 15:15:00,345.59,345.93,345.55,345.64,27833.0,331.9323,332.2589,331.8939,331.9804,27833.0
2022-10-04 15:20:00,345.66,345.88,345.3,345.88,32010.0,331.9996,332.2109,331.6538,332.2109,32010.0
2022-10-04 15:25:00,345.88,346.29,345.74,346.06,49152.0,332.2109,332.6047,332.0764,332.3838,49152.0
2022-10-04 15:30:00,346.05,346.05,345.59,345.73,53012.0,332.3742,332.3742,331.9323,332.0668,53012.0
2022-10-04 15:35:00,345.8,346.68,345.67,346.46,72669.0,332.134,332.9793,332.0092,332.768,72669.0
2022-10-04 15:40:00,346.47,346.51,346.06,346.24,46704.0,332.7776,332.816,332.3838,332.5567,46704.0
2022-10-04 15:45:00,346.23,346.45,346.07,346.26,39680.0,332.5471,332.7584,332.3934,332.5759,39680.0
2022-10-04 15:50:00,346.31,347.04,346.31,347.03,148631.0,332.6239,333.325,332.6239,333.3154,148631.0
2022-10-04 15:55:00,346.98,347.33,346.48,347.33,262299.0,333.2674,333.6036,332.7872,333.6036,262299.0
2022-10-05 09:30:00,343.12,344.37,343.05,344.25,171024.0,329.56,330.7606,329.4927,330.6453,171024.0
2022-10-05 09:35:00,344.27,344.69,343.47,343.64,51526.0,330.6645,331.0679,329.8961,330.0594,51526.0
2022-10-05 09:40:00,343.6,343.9,343.13,343.37,35773.0,330.021,330.3091,329.5696,329.8001,35773.0
2022-10-05 09:45:00,343.27,344.42,343.22,343.94,33310.0,329.704,330.8086,329.656,330.3476,33310.0
2022-10-05 09:50:00,343.95,344.27,343.49,343.65,20994.0,330.3572,330.6645,329.9153,330.069,20994.0
2022-10-05 09:55:00,343.77,344.12,343.7,343.91,23070.0,330.1843,330.5204,330.117,330.3187,23070.0
2022-10-05 10:00:00,343.82,343.9,342.07,342.31,85790.0,330.2323,330.3091,328.5515,328.782,85790.0
2022-10-05 10:05:00,342.28,342.55,341.9,341.91,42995.0,328.7532,329.0125,328.3882,328.3978,42995.0
2022-10-05 10:10:00,342.0,342.5,341.84,342.05,109200.0,328.4842,328.9645,328.3305,328.5322,109200.0
2022-10-05 10:15:00,342.04,342.04,341.4,341.42,26980.0,328.5226,328.5226,327.9079,327.9271,26980.0
2022-10-05 10:20:00,341.55,342.13,341.39,341.54,124700.0,328.052,328.6091,327.8983,328.0424,124700.0
2022-10-05 10:25:00,341.48,341.82,341.31,341.5,54398.0,327.9848,328.3113,327.8215,328.004,54398.0
2022-10-05 10:30:00,341.27,341.68,340.86,341.0,90857.0,327.7831,328.1769,327.3893,327.5237,90857.0
2022-10-05 10:35:00,341.05,341.66,340.98,341.62,42220.0,327.5718,328.1577,327.5045,328.1192,42220.0
2022-10-05 10:40:00,341.59,342.07,341.38,341.86,40110.0,328.0904,328.5515,327.8887,328.3498,40110.0
2022-10-05 10:45:00,341.91,342.07,341.6,341.62,38215.0,328.3978,328.5515,328.1,328.1192,38215.0
2022-10-05 10:50:00,341.6,341.71,341.2,341.69,15538.0,328.1,328.2057,327.7158,328.1865,15538.0
2022-10-05 10:55:00,341.71,341.72,341.06,341.23,38858.0,328.2057,328.2153,327.5814,327.7447,38858.0
2022-10-05 11:00:00,341.15,342.0,341.14,341.87,24472.0,327.6678,328.4842,327.6582,328.3594,24472.0
2022-10-05 11:05:00,341.83,341.87,341.35,341.59,64433.0,328.3209,328.3594,327.8599,328.0904,64433.0
2022-10-05 11:10:00,341.55,341.96,341.35,341.91,32299.0,328.052,328.4458,327.8599,328.3978,32299.0
2022-10-05 11:15:00,341.93,342.36,341.65,342.35,24388.0,328.417,328.83,328.1481,328.8204,24388.0
2022-10-05 11:20:00,342.37,342.45,342.05,342.45,24429.0,328.8396,328.9164,328.5322,328.9164,24429.0
2022-10-05 11:25:00,342.49,342.56,342.15,342.28,23638.0,328.9549,329.0221,328.6283,328.7532,23638.0
2022-10-05 11:30:00,342.34,342.45,342.08,342.4,19072.0,328.8108,328.9164,328.5611,328.8684,19072.0
2022-10-05 11:35:00,342.34,343.12,342.34,343.04,26715.0,328.8108,329.56,328.8108,329.4831,26715.0
2022-10-05 11:40:00,343.04,343.1,342.78,342.82,25323.0,329.4831,329.5407,329.2334,329.2718,25323.0
2022-10-05 11:45:00,342.8,342.97,342.44,342.44,23272.0,329.2526,329.4159,328.9068,328.9068,23272.0
2022-10-05 11:50:00,342.52,342.87,342.4,342.76,23684.0,328.9837,329.3198,328.8684,329.2142,23684.0
2022-10-05 11:55:00,342.78,342.95,342.62,342.81,27838.0,329.2334,329.3967,329.0797,329.2622,27838.0
2022-10-05 12:00:00,342.85,342.87,342.13,342.25,38053.0,329.3006,329.3198,328.6091,328.7243,38053.0
2022-10-05 12:05:00,342.62,343.69,342.59,343.55,34625.0,329.0797,330.1074,329.0509,329.973,34625.0
2022-10-05 12:10:00,343.5,344.34,343.47,344.04,44180.0,329.9249,330.7317,329.8961,330.4436,44180.0
2022-10-05 12:15:00,343.99,344.73,343.99,344.5,34717.0,330.3956,331.1063,330.3956,330.8854,34717.0
2022-10-05 12:20:00,344.47,344.47,344.14,344.42,26250.0,330.8566,330.8566,330.5396,330.8086,26250.0
2022-10-05 12:25:00,344.39,344.39,343.97,344.13,18598.0,330.7798,330.7798,330.3764,330.53,18598.0
2022-10-05 12:30:00,344.07,344.3,343.9,343.95,18560.0,330.4724,330.6933,330.3091,330.3572,18560.0
2022-10-05 12:35:00,343.97,344.21,343.89,344.15,16350.0,330.3764,330.6069,330.2995,330.5493,16350.0
2022-10-05 12:40:00,344.19,344.42,343.93,344.42,15118.0,330.5877,330.8086,330.3379,330.8086,15118.0
2022-10-05 12:45:00,344.32,345.38,344.25,345.38,77600.0,330.7125,331.7306,330.6453,331.7306,77600.0
2022-10-05 12:50:00,345.32,345.45,345.04,345.3,29029.0,331.673,331.7979,331.4041,331.6538,29029.0
2022-10-05 12:55:00,345.33,345.34,344.82,344.82,25843.0,331.6826,331.6922,331.1928,331.1928,25843.0
2022-10-05 13:00:00,344.81,345.15,344.74,345.1,11365.0,331.1832,331.5097,331.1159,331.4617,11365.0
2022-10-05 13:05:00,345.07,345.78,345.07,345.35,71586.0,331.4329,332.1148,331.4329,331.7018,71586.0
2022-10-05 13:10:00,345.4,345.79,345.4,345.79,44368.0,331.7499,332.1244,331.7499,332.1244,44368.0
2022-10-05 13:15:00,345.8,346.38,345.74,346.37,46950.0,332.134,332.6911,332.0764,332.6815,46950.0
2022-10-05 13:20:00,346.43,346.93,346.32,346.33,45603.0,332.7391,333.2194,332.6335,332.6431,45603.0
2022-10-05 13:25:00,346.3,346.38,346.04,346.12,27680.0,332.6143,332.6911,332.3646,332.4414,27680.0
2022-10-05 13:30:00,346.12,346.2,345.72,345.75,27961.0,332.4414,332.5182,332.0572,332.086,27961.0
2022-10-05 13:35:00,345.75,346.1,345.64,346.09,43094.0,332.086,332.4222,331.9804,332.4126,43094.0
2022-10-05 13:40:00,346.08,346.08,345.68,345.99,114814.0,332.403,332.403,332.0188,332.3165,114814.0
2022-10-05 13:45:00,346.02,346.41,345.81,346.26,22394.0,332.3454,332.7199,332.1436,332.5759,22394.0
2022-10-05 13:50:00,346.25,346.34,345.76,345.8,31255.0,332.5663,332.6527,332.0956,332.134,31255.0
2022-10-05 13:55:00,345.83,345.99,345.31,345.39,52957.0,332.1629,332.3165,331.6634,331.7402,52957.0
2022-10-05 14:00:00,345.44,345.87,345.25,345.8,20515.0,331.7883,332.2013,331.6058,332.134,20515.0
2022-10-05 14:05:00,345.82,346.04,345.66,345.72,18102.0,332.1533,332.3646,331.9996,332.0572,18102.0
2022-10-05 14:10:00,345.68,346.31,345.68,346.16,39537.0,332.0188,332.6239,332.0188,332.4798,39537.0
2022-10-05 14:15:00,346.09,346.62,345.95,346.53,43838.0,332.4126,332.9216,332.2781,332.8352,43838.0
2022-10-05 14:20:00,346.41,346.55,346.26,346.5,33067.0,332.7199,332.8544,332.5759,332.8064,33067.0
2022-10-05 14:25:00,346.39,346.58,345.97,346.47,15622.0,332.7007,332.8832,332.2973,332.7776,15622.0
2022-10-05 14:30:00,346.49,346.59,345.98,346.03,20726.0,332.7968,332.8928,332.3069,332.355,20726.0
2022-10-05 14:35:00,346.2,346.71,346.2,346.52,34412.0,332.5182,333.0081,332.5182,332.8256,34412.0
2022-10-05 14:40:00,346.54,346.64,346.34,346.59,10699.0,332.8448,332.9408,332.6527,332.8928,10699.0
2022-10-05 14:45:00,346.59,346.88,346.48,346.52,23955.0,332.8928,333.1714,332.7872,332.8256,23955.0
2022-10-05 14:50:00,346.53,347.0,346.33,346.68,26696.0,332.8352,333.2866,332.6431,332.9793,26696.0
2022-10-05 14:55:00,346.75,347.13,346.69,347.04,43322.0,333.0465,333.4115,332.9889,333.325,43322.0
2022-10-05 15:00:00,347.07,347.84,347.07,347.69,61901.0,333.3539,334.0934,333.3539,333.9494,61901.0
2022-10-05 15:05:00,347.68,347.78,347.32,347.59,78049.0,333.9397,334.0358,333.594,333.8533,78049.0
2022-10-05 15:10:00,347.61,348.18,347.41,348.15,58323.0,333.8725,334.42,333.6804,334.3912,58323.0
2022-10-05 15:15:00,348.2,348.64,347.98,348.42,74974.0,334.4392,334.8618,334.2279,334.6505,74974.0
2022-10-05 15:20:00,348.4,348.44,347.97,348.22,49333.0,334.6313,334.6697,334.2183,334.4584,49333.0
2022-10-05 15:25:00,348.22,348.22,347.79,347.8,35932.0,334.4584,334.4584,334.0454,334.055,35932.0
2022-10-05 15:30:00,347.76,348.14,347.76,347.81,49248.0,334.0166,334.3816,334.0166,334.0646,49248.0
2022-10-05 15:35:00,347.83,348.07,347.55,347.67,54091.0,334.0838,334.3143,333.8149,333.9301,54091.0
2022-10-05 15:40:00,347.6,347.76,347.42,347.75,44139.0,333.8629,334.0166,333.69,334.007,44139.0
2022-10-05 15:45:00,347.67,347.93,347.25,347.32,48633.0,333.9301,334.1799,333.5267,333.594,48633.0
2022-10-05 15:50:00,347.27,347.29,346.0,346.23,162313.0,333.546,333.5652,332.3261,332.5471,162313.0
2022-10-05 15:55:00,346.27,346.69,345.94,346.58,319264.0,332.5855,332.9889,332.2685,332.8832,319264.0
2022-10-06 09:30:00,345.14,346.39,344.96,346.36,87763.0,331.5001,332.7007,331.3272,332.6719,87763.0
2022-10-06 09:35:00,346.25,346.87,345.68,346.81,57937.0,332.5663,333.1618,332.0188,333.1041,57937.0
2022-10-06 09:40:00,346.96,347.98,346.89,347.31,67469.0,333.2482,334.2279,333.181,333.5844,67469.0
2022-10-06 09:45:00,347.34,347.48,346.3,346.51,32159.0,333.6132,333.7477,332.6143,332.816,32159.0
2022-10-06 09:50:00,346.55,347.45,346.5,347.12,47606.0,332.8544,333.7188,332.8064,333.4019,47606.0
2022-10-06 09:55:00,347.08,347.08,345.6,345.73,39074.0,333.3635,333.3635,331.9419,332.0668,39074.0
2022-10-06 10:00:00,345.67,345.67,344.33,344.69,74435.0,332.0092,332.0092,330.7221,331.0679,74435.0
2022-10-06 10:05:00,344.6,344.64,343.84,344.39,60740.0,330.9815,331.0199,330.2515,330.7798,60740.0
2022-10-06 10:10:00,344.28,344.31,343.47,343.85,54905.0,330.6741,330.7029,329.8961,330.2611,54905.0
2022-10-06 10:15:00,343.93,344.74,343.87,344.23,45507.0,330.3379,331.1159,330.2803,330.6261,45507.0
2022-10-06 10:20:00,344.2,344.39,343.76,344.05,16825.0,330.5973,330.7798,330.1747,330.4532,16825.0
2022-10-06 10:25:00,344.09,344.39,343.3,343.35,36649.0,330.4916,330.7798,329.7328,329.7809,36649.0
2022-10-06 10:30:00,343.31,343.92,343.15,343.28,128216.0,329.7424,330.3283,329.5888,329.7136,128216.0
2022-10-06 10:35:00,343.23,344.15,343.13,343.83,26999.0,329.6656,330.5493,329.5696,330.2419,26999.0
2022-10-06 10:40:00,343.83,344.51,343.83,344.23,15941.0,330.2419,330.895,330.2419,330.6261,15941.0
2022-10-06 10:45:00,344.28,345.3,343.99,345.27,36914.0,330.6741,331.6538,330.3956,331.625,36914.0
2022-10-06 10:50:00,345.2,345.43,344.98,345.35,35254.0,331.5578,331.7787,331.3465,331.7018,35254.0
2022-10-06 10:55:00,345.35,345.91,345.01,345.82,32555.0,331.7018,332.2397,331.3753,332.1533,32555.0
2022-10-06 11:00:00,345.96,345.96,344.71,344.82,58526.0,332.2877,332.2877,331.0871,331.1928,58526.0
2022-10-06 11:05:00,345.06,345.5,344.87,345.03,42971.0,331.4233,331.8459,331.2408,331.3945,42971.0
2022-10-06 11:10:00,345.1,345.15,344.54,344.58,29572.0,331.4617,331.5097,330.9238,330.9623,29572.0
2022-10-06 11:15:00,344.63,345.89,344.52,345.75,45829.0,331.0103,332.2205,330.9046,332.086,45829.0
2022-10-06 11:20:00,345.74,346.23,345.66,346.04,44369.0,332.0764,332.5471,331.9996,332.3646,44369.0
2022-10-06 11:25:00,346.01,346.05,345.59,345.93,28254.0,332.3357,332.3742,331.9323,332.2589,28254.0
2022-10-06 11:30:00,345.94,345.94,345.42,345.47,33856.0,332.2685,332.2685,331.7691,331.8171,33856.0
2022-10-06 11:35:00,345.49,345.89,345.17,345.21,21600.0,331.8363,332.2205,331.5289,331.5674,21600.0
2022-10-06 11:40:00,345.19,345.5,345.0,345.19,33433.0,331.5482,331.8459,331.3657,331.5482,33433.0
2022-10-06 11:45:00,345.2,345.89,345.2,345.68,24016.0,331.5578,332.2205,331.5578,332.0188,24016.0
2022-10-06 11:50:00,345.73,346.35,345.57,345.85,48053.0,332.0668,332.6623,331.9131,332.1821,48053.0
2022-10-06 11:55:00,345.84,346.03,344.22,344.43,57311.0,332.1725,332.355,330.6165,330.8182,57311.0
2022-10-06 12:00:00,344.32,344.48,343.89,343.89,34021.0,330.7125,330.8662,330.2995,330.2995,34021.0
2022-10-06 12:05:00,343.97,344.19,343.88,343.98,19157.0,330.3764,330.5877,330.2899,330.386,19157.0
2022-10-06 12:10:00,344.1,344.22,343.75,343.84,19561.0,330.5012,330.6165,330.1651,330.2515,19561.0
2022-10-06 12:15:00,343.9,344.11,343.64,344.02,12657.0,330.3091,330.5108,330.0594,330.4244,12657.0
2022-10-06 12:20:00,344.05,344.55,343.99,344.52,20898.0,330.4532,330.9334,330.3956,330.9046,20898.0
2022-10-06 12:25:00,344.56,344.89,344.53,344.83,12026.0,330.943,331.26,330.9142,331.2024,12026.0
2022-10-06 12:30:00,344.84,344.89,344.38,344.89,11616.0,331.212,331.26,330.7702,331.26,11616.0
2022-10-06 12:35:00,344.82,345.06,344.69,345.06,9266.0,331.1928,331.4233,331.0679,331.4233,9266.0
2022-10-06 12:40:00,344.95,345.43,344.84,345.4,30781.0,331.3176,331.7787,331.212,331.7499,30781.0
2022-10-06 12:45:00,345.38,345.77,345.21,345.44,33553.0,331.7306,332.1052,331.5674,331.7883,33553.0
2022-10-06 12:50:00,345.47,345.47,345.11,345.16,39843.0,331.8171,331.8171,331.4713,331.5193,39843.0
2022-10-06 12:55:00,345.28,345.3,344.98,345.02,21061.0,331.6346,331.6538,331.3465,331.3849,21061.0
2022-10-06 13:00:00,345.03,345.2,344.57,344.8,18341.0,331.3945,331.5578,330.9527,331.1736,18341.0
2022-10-06 13:05:00,344.8,344.91,344.35,344.42,19599.0,331.1736,331.2792,330.7413,330.8086,19599.0
2022-10-06 13:10:00,344.39,345.2,344.33,345.2,23099.0,330.7798,331.5578,330.7221,331.5578,23099.0
2022-10-06 13:15:00,345.16,345.39,344.95,345.08,12546.0,331.5193,331.7402,331.3176,331.4425,12546.0
2022-10-06 13:20:00,345.07,345.46,344.99,345.1,38363.0,331.4329,331.8075,331.3561,331.4617,38363.0
2022-10-06 13:25:00,345.08,345.34,344.88,345.32,18503.0,331.4425,331.6922,331.2504,331.673,18503.0
2022-10-06 13:30:00,345.23,345.28,344.48,344.66,15517.0,331.5866,331.6346,330.8662,331.0391,15517.0
2022-10-06 13:35:00,344.72,344.72,344.34,344.45,18126.0,331.0967,331.0967,330.7317,330.8374,18126.0
2022-10-06 13:40:00,344.56,344.93,344.53,344.91,9007.0,330.943,331.2984,330.9142,331.2792,9007.0
2022-10-06 13:45:00,344.93,345.03,344.82,345.0,21460.0,331.2984,331.3945,331.1928,331.3657,21460.0
2022-10-06 13:50:00,345.02,345.1,344.7,344.91,20698.0,331.3849,331.4617,331.0775,331.2792,20698.0
2022-10-06 13:55:00,344.96,345.2,344.92,344.96,14272.0,331.3272,331.5578,331.2888,331.3272,14272.0
2022-10-06 14:00:00,344.99,344.99,344.24,344.29,29715.0,331.3561,331.3561,330.6357,330.6837,29715.0
2022-10-06 14:05:00,344.3,344.37,343.97,344.13,34987.0,330.6933,330.7606,330.3764,330.53,34987.0
2022-10-06 14:10:00,344.17,344.37,343.96,344.14,21386.0,330.5685,330.7606,330.3668,330.5396,21386.0
2022-10-06 14:15:00,344.21,344.21,343.72,343.86,22556.0,330.6069,330.6069,330.1362,330.2707,22556.0
2022-10-06 14:20:00,343.82,344.2,343.81,344.1,24113.0,330.2323,330.5973,330.2227,330.5012,24113.0
2022-10-06 14:25:00,344.15,344.29,343.97,344.01,13242.0,330.5493,330.6837,330.3764,330.4148,13242.0
2022-10-06 14:30:00,344.04,344.51,343.67,343.76,17563.0,330.4436,330.895,330.0882,330.1747,17563.0
2022-10-06 14:35:00,344.08,344.32,343.88,343.98,8764.0,330.482,330.7125,330.2899,330.386,8764.0
2022-10-06 14:40:00,343.91,344.12,343.69,343.69,10366.0,330.3187,330.5204,330.1074,330.1074,10366.0
2022-10-06 14:45:00,343.62,343.63,342.92,342.94,17665.0,330.0402,330.0498,329.3679,329.3871,17665.0
2022-10-06 14:50:00,342.93,343.1,342.52,343.05,38305.0,329.3775,329.5407,328.9837,329.4927,38305.0
2022-10-06 14:55:00,343.02,343.5,343.02,343.15,16791.0,329.4639,329.9249,329.4639,329.5888,16791.0
2022-10-06 15:00:00,343.11,343.24,342.67,343.15,18731.0,329.5504,329.6752,329.1277,329.5888,18731.0
2022-10-06 15:05:00,342.96,343.1,342.77,343.0,12555.0,329.4063,329.5407,329.2238,329.4447,12555.0
2022-10-06 15:10:00,343.04,343.22,342.49,343.22,14526.0,329.4831,329.656,328.9549,329.656,14526.0
2022-10-06 15:15:00,343.22,343.37,342.86,343.14,47961.0,329.656,329.8001,329.3102,329.5792,47961.0
2022-10-06 15:20:00,343.14,343.93,343.01,343.47,101859.0,329.5792,330.3379,329.4543,329.8961,101859.0
2022-10-06 15:25:00,343.48,344.09,343.39,344.09,89532.0,329.9057,330.4916,329.8193,330.4916,89532.0
2022-10-06 15:30:00,344.09,344.19,343.64,343.74,41499.0,330.4916,330.5877,330.0594,330.1555,41499.0
2022-10-06 15:35:00,343.72,343.87,343.45,343.58,28660.0,330.1362,330.2803,329.8769,330.0018,28660.0
2022-10-06 15:40:00,343.56,343.77,343.33,343.63,32233.0,329.9826,330.1843,329.7617,330.0498,32233.0
2022-10-06 15:45:00,343.54,343.9,343.18,343.32,35157.0,329.9634,330.3091,329.6176,329.7521,35157.0
2022-10-06 15:50:00,343.31,343.66,343.0,343.4,45341.0,329.7424,330.0786,329.4447,329.8289,45341.0
2022-10-06 15:55:00,343.43,343.76,342.66,342.95,161980.0,329.8577,330.1747,329.1181,329.3967,161980.0
2022-10-07 09:30:00,339.08,339.34,337.93,338.55,111786.0,325.6796,325.9293,324.5751,325.1706,111786.0
2022-10-07 09:35:00,338.58,338.99,338.05,338.51,69310.0,325.1994,325.5932,324.6903,325.1321,69310.0
2022-10-07 09:40:00,338.76,339.04,336.99,337.0,65986.0,325.3723,325.6412,323.6722,323.6818,65986.0
2022-10-07 09:45:00,337.07,337.35,336.58,336.62,163569.0,323.7491,324.018,323.2784,323.3168,163569.0
2022-10-07 09:50:00,336.57,336.96,336.25,336.44,36800.0,323.2688,323.6434,322.9615,323.144,36800.0
2022-10-07 09:55:00,336.42,336.5,335.73,335.91,127513.0,323.1247,323.2016,322.462,322.6349,127513.0
2022-10-07 10:00:00,335.88,336.16,335.2,335.37,37192.0,322.6061,322.875,321.953,322.1162,37192.0
2022-10-07 10:05:00,335.33,336.17,335.29,335.91,32819.0,322.0778,322.8846,322.0394,322.6349,32819.0
2022-10-07 10:10:00,335.87,336.33,335.78,335.92,22830.0,322.5965,323.0383,322.51,322.6445,22830.0
2022-10-07 10:15:00,336.0,336.59,335.9,336.54,48523.0,322.7213,323.288,322.6253,323.24,48523.0
2022-10-07 10:20:00,336.62,337.13,336.42,336.69,16978.0,323.3168,323.8067,323.1247,323.3841,16978.0
2022-10-07 10:25:00,336.76,336.93,336.42,336.48,17956.0,323.4513,323.6146,323.1247,323.1824,17956.0
2022-10-07 10:30:00,336.52,336.62,336.21,336.29,12227.0,323.2208,323.3168,322.923,322.9999,12227.0
2022-10-07 10:35:00,336.27,336.3,335.92,335.98,33033.0,322.9807,323.0095,322.6445,322.7021,33033.0
2022-10-07 10:40:00,336.14,336.85,336.05,336.73,56585.0,322.8558,323.5377,322.7694,323.4225,56585.0
2022-10-07 10:45:00,336.79,337.3,336.71,337.06,24702.0,323.4801,323.97,323.4033,323.7394,24702.0
2022-10-07 10:50:00,336.95,337.1,336.38,336.95,31856.0,323.6338,323.7779,323.0863,323.6338,31856.0
2022-10-07 10:55:00,336.96,337.22,336.6,336.73,26942.0,323.6434,323.8931,323.2976,323.4225,26942.0
2022-10-07 11:00:00,336.7,337.3,336.69,337.09,17397.0,323.3937,323.97,323.3841,323.7683,17397.0
2022-10-07 11:05:00,337.09,337.09,336.36,336.46,20662.0,323.7683,323.7683,323.0671,323.1632,20662.0
2022-10-07 11:10:00,336.68,336.73,336.23,336.46,16364.0,323.3745,323.4225,322.9422,323.1632,16364.0
2022-10-07 11:15:00,336.48,336.57,335.7,335.75,38333.0,323.1824,323.2688,322.4332,322.4812,38333.0
2022-10-07 11:20:00,335.71,336.03,335.48,335.88,33635.0,322.4428,322.7502,322.2219,322.6061,33635.0
2022-10-07 11:25:00,335.88,336.19,335.77,336.1,25378.0,322.6061,322.9038,322.5004,322.8174,25378.0
2022-10-07 11:30:00,336.12,336.37,335.72,335.8,51734.0,322.8366,323.0767,322.4524,322.5292,51734.0
2022-10-07 11:35:00,335.85,336.23,335.79,335.97,46708.0,322.5773,322.9422,322.5196,322.6925,46708.0
2022-10-07 11:40:00,335.94,336.19,335.42,335.68,29113.0,322.6637,322.9038,322.1643,322.414,29113.0
2022-10-07 11:45:00,335.64,335.8,335.34,335.37,70529.0,322.3756,322.5292,322.0874,322.1162,70529.0
2022-10-07 11:50:00,335.35,335.83,335.28,335.38,44481.0,322.097,322.5581,322.0298,322.1258,44481.0
2022-10-07 11:55:00,335.36,335.81,335.36,335.65,15983.0,322.1066,322.5388,322.1066,322.3852,15983.0
2022-10-07 12:00:00,335.61,335.78,335.36,335.73,77539.0,322.3468,322.51,322.1066,322.462,77539.0
2022-10-07 12:05:00,335.75,335.96,335.58,335.86,13821.0,322.4812,322.6829,322.3179,322.5869,13821.0
2022-10-07 12:10:00,335.86,336.12,335.6,335.6,13054.0,322.5869,322.8366,322.3371,322.3371,13054.0
2022-10-07 12:15:00,335.55,335.75,335.48,335.63,13874.0,322.2891,322.4812,322.2219,322.366,13874.0
2022-10-07 12:20:00,335.49,335.58,334.75,334.77,72410.0,322.2315,322.3179,321.5207,321.5399,72410.0
2022-10-07 12:25:00,334.81,334.99,334.66,334.75,23562.0,321.5784,321.7513,321.4343,321.5207,23562.0
2022-10-07 12:30:00,334.76,334.77,334.36,334.53,44230.0,321.5303,321.5399,321.1462,321.3094,44230.0
2022-10-07 12:35:00,334.52,334.7,334.46,334.63,34465.0,321.2998,321.4727,321.2422,321.4055,34465.0
2022-10-07 12:40:00,334.66,334.66,334.23,334.26,16241.0,321.4343,321.4343,321.0213,321.0501,16241.0
2022-10-07 12:45:00,334.31,334.33,334.02,334.12,32695.0,321.0981,321.1173,320.8196,320.9156,32695.0
2022-10-07 12:50:00,334.1,334.3,333.96,334.08,49372.0,320.8964,321.0885,320.762,320.8772,49372.0
2022-10-07 12:55:00,334.14,334.34,334.12,334.29,30758.0,320.9348,321.1269,320.9156,321.0789,30758.0
2022-10-07 13:00:00,334.27,334.27,333.74,333.92,29431.0,321.0597,321.0597,320.5507,320.7235,29431.0
2022-10-07 13:05:00,334.0,334.06,333.67,333.75,17588.0,320.8004,320.858,320.4834,320.5603,17588.0
2022-10-07 13:10:00,333.75,334.23,333.72,334.23,25473.0,320.5603,321.0213,320.5314,321.0213,25473.0
2022-10-07 13:15:00,334.25,334.66,334.17,334.57,20853.0,321.0405,321.4343,320.9637,321.3479,20853.0
2022-10-07 13:20:00,334.56,334.57,334.21,334.24,25234.0,321.3382,321.3479,321.0021,321.0309,25234.0
2022-10-07 13:25:00,334.23,334.6,334.23,334.32,27120.0,321.0213,321.3767,321.0213,321.1077,27120.0
2022-10-07 13:30:00,334.31,334.35,333.97,334.13,11875.0,321.0981,321.1365,320.7716,320.9252,11875.0
2022-10-07 13:35:00,334.1,334.31,334.09,334.21,15910.0,320.8964,321.0981,320.8868,321.0021,15910.0
2022-10-07 13:40:00,334.25,334.78,334.25,334.54,33981.0,321.0405,321.5496,321.0405,321.319,33981.0
2022-10-07 13:45:00,334.54,334.67,334.24,334.25,33887.0,321.319,321.4439,321.0309,321.0405,33887.0
2022-10-07 13:50:00,334.23,334.44,334.01,334.09,24309.0,321.0213,321.223,320.81,320.8868,24309.0
2022-10-07 13:55:00,334.08,334.32,333.79,334.0,46124.0,320.8772,321.1077,320.5987,320.8004,46124.0
2022-10-07 14:00:00,333.91,334.2,333.78,334.01,15619.0,320.7139,320.9925,320.5891,320.81,15619.0
2022-10-07 14:05:00,334.03,334.24,333.9,334.03,19290.0,320.8292,321.0309,320.7043,320.8292,19290.0
2022-10-07 14:10:00,334.01,334.14,333.55,334.05,37748.0,320.81,320.9348,320.3682,320.8484,37748.0
2022-10-07 14:15:00,334.18,334.3,333.82,333.83,29843.0,320.9733,321.0885,320.6275,320.6371,29843.0
2022-10-07 14:20:00,333.81,333.89,333.36,333.37,46760.0,320.6179,320.6947,320.1857,320.1953,46760.0
2022-10-07 14:25:00,333.47,333.55,333.22,333.28,38074.0,320.2913,320.3682,320.0512,320.1088,38074.0
2022-10-07 14:30:00,333.23,333.3,332.96,333.25,41292.0,320.0608,320.128,319.8015,320.08,41292.0
2022-10-07 14:35:00,333.31,333.58,333.31,333.36,28357.0,320.1376,320.397,320.1376,320.1857,28357.0
2022-10-07 14:40:00,333.39,333.58,333.09,333.1,24118.0,320.2145,320.397,319.9263,319.9359,24118.0
2022-10-07 14:45:00,333.11,333.25,332.9,333.22,42907.0,319.9456,320.08,319.7439,320.0512,42907.0
2022-10-07 14:50:00,333.26,333.37,333.12,333.27,43395.0,320.0896,320.1953,319.9552,320.0992,43395.0
2022-10-07 14:55:00,333.33,333.45,333.17,333.31,27782.0,320.1569,320.2721,320.0032,320.1376,27782.0
2022-10-07 15:00:00,333.37,334.01,333.37,334.0,29737.0,320.1953,320.81,320.1953,320.8004,29737.0
2022-10-07 15:05:00,333.98,333.98,333.4,333.43,36376.0,320.7812,320.7812,320.2241,320.2529,36376.0
2022-10-07 15:10:00,333.45,333.66,332.99,333.01,56358.0,320.2721,320.4738,319.8303,319.8495,56358.0
2022-10-07 15:15:00,333.05,333.16,332.7,332.72,41044.0,319.8879,319.9936,319.5518,319.571,41044.0
2022-10-07 15:20:00,332.77,332.95,332.45,332.63,87959.0,319.619,319.7919,319.3116,319.4845,87959.0
2022-10-07 15:25:00,332.63,332.65,332.0,332.28,82201.0,319.4845,319.5037,318.8794,319.1484,82201.0
2022-10-07 15:30:00,332.24,332.25,331.65,331.83,72996.0,319.1099,319.1195,318.5433,318.7161,72996.0
2022-10-07 15:35:00,331.8,332.8,331.7,332.8,82448.0,318.6873,319.6478,318.5913,319.6478,82448.0
2022-10-07 15:40:00,332.82,333.42,332.62,333.16,90862.0,319.667,320.2433,319.4749,319.9936,90862.0
2022-10-07 15:45:00,333.14,333.21,332.64,332.75,70375.0,319.9744,320.0416,319.4941,319.5998,70375.0
2022-10-07 15:50:00,332.82,333.77,332.82,333.27,151828.0,319.667,320.5795,319.667,320.0992,151828.0
2022-10-07 15:55:00,333.28,333.75,332.89,333.34,345857.0,320.1088,320.5603,319.7342,320.1665,345857.0
2022-10-10 09:30:00,334.47,334.67,333.36,333.84,163463.0,321.2518,321.4439,320.1857,320.6467,163463.0
2022-10-10 09:35:00,333.83,334.15,333.1,333.25,68367.0,320.6371,320.9445,319.9359,320.08,68367.0
2022-10-10 09:40:00,333.31,334.01,332.9,333.47,33714.0,320.1376,320.81,319.7439,320.2913,33714.0
2022-10-10 09:45:00,333.4,334.12,333.4,333.44,18516.0,320.2241,320.9156,320.2241,320.2625,18516.0
2022-10-10 09:50:00,333.4,333.75,332.37,332.42,31649.0,320.2241,320.5603,319.2348,319.2828,31649.0
2022-10-10 09:55:00,332.31,332.78,332.23,332.28,32800.0,319.1772,319.6286,319.1003,319.1484,32800.0
2022-10-10 10:00:00,332.29,332.49,331.81,331.99,24634.0,319.158,319.3501,318.6969,318.8698,24634.0
2022-10-10 10:05:00,331.98,332.67,331.66,331.77,35010.0,318.8602,319.5229,318.5529,318.6585,35010.0
2022-10-10 10:10:00,331.76,332.17,331.75,331.93,18216.0,318.6489,319.0427,318.6393,318.8122,18216.0
2022-10-10 10:15:00,331.88,332.42,331.87,332.29,39073.0,318.7642,319.2828,318.7546,319.158,39073.0
2022-10-10 10:20:00,332.4,332.6,332.32,332.44,27076.0,319.2636,319.4557,319.1868,319.302,27076.0
2022-10-10 10:25:00,332.35,333.49,332.2,333.12,45700.0,319.2156,320.3105,319.0715,319.9552,45700.0
2022-10-10 10:30:00,333.06,333.48,331.95,332.27,63238.0,319.8975,320.3009,318.8314,319.1387,63238.0
2022-10-10 10:35:00,332.18,332.35,330.96,330.96,53505.0,319.0523,319.2156,317.8805,317.8805,53505.0
2022-10-10 10:40:00,330.97,331.24,330.86,331.07,39757.0,317.8901,318.1495,317.7845,317.9862,39757.0
2022-10-10 10:45:00,331.13,331.44,331.06,331.16,15444.0,318.0438,318.3415,317.9766,318.0726,15444.0
2022-10-10 10:50:00,331.04,331.28,330.52,330.68,72687.0,317.9574,318.1879,317.4579,317.6116,72687.0
2022-10-10 10:55:00,330.6,331.02,330.48,331.01,60047.0,317.5347,317.9381,317.4195,317.9285,60047.0
2022-10-10 11:00:00,330.91,330.93,330.16,330.24,49091.0,317.8325,317.8517,317.1121,317.189,49091.0
2022-10-10 11:05:00,330.24,330.68,330.24,330.5,16093.0,317.189,317.6116,317.189,317.4387,16093.0
2022-10-10 11:10:00,330.48,331.05,330.45,331.01,17274.0,317.4195,317.967,317.3907,317.9285,17274.0
2022-10-10 11:15:00,330.9,331.16,330.63,330.75,29673.0,317.8229,318.0726,317.5636,317.6788,29673.0
2022-10-10 11:20:00,330.81,331.75,330.81,331.66,13322.0,317.7364,318.6393,317.7364,318.5529,13322.0
2022-10-10 11:25:00,331.54,331.59,331.0,331.12,27465.0,318.4376,318.4856,317.9189,318.0342,27465.0
2022-10-10 11:30:00,331.11,331.23,330.88,331.23,12784.0,318.0246,318.1398,317.8037,318.1398,12784.0
2022-10-10 11:35:00,331.22,331.29,330.77,330.83,13519.0,318.1302,318.1975,317.698,317.7557,13519.0
2022-10-10 11:40:00,330.77,331.19,330.58,331.18,9484.0,317.698,318.1014,317.5155,318.0918,9484.0
2022-10-10 11:45:00,331.16,331.53,331.11,331.49,13718.0,318.0726,318.428,318.0246,318.3896,13718.0
2022-10-10 11:50:00,331.43,332.1,331.42,331.86,23592.0,318.3319,318.9755,318.3223,318.745,23592.0
2022-10-10 11:55:00,331.89,332.03,331.48,331.52,21957.0,318.7738,318.9082,318.38,318.4184,21957.0
2022-10-10 12:00:00,331.5,331.53,331.37,331.45,10631.0,318.3992,318.428,318.2743,318.3512,10631.0
2022-10-10 12:05:00,331.5,331.68,330.94,331.04,14974.0,318.3992,318.5721,317.8613,317.9574,14974.0
2022-10-10 12:10:00,330.96,331.06,330.8,331.02,8024.0,317.8805,317.9766,317.7268,317.9381,8024.0
2022-10-10 12:15:00,331.05,331.21,330.8,330.8,26077.0,317.967,318.1206,317.7268,317.7268,26077.0
2022-10-10 12:20:00,330.73,330.75,330.0,330.13,69430.0,317.6596,317.6788,316.9585,317.0833,69430.0
2022-10-10 12:25:00,330.07,330.25,329.77,329.85,47653.0,317.0257,317.1986,316.7375,316.8144,47653.0
2022-10-10 12:30:00,329.91,330.15,329.76,329.77,15126.0,316.872,317.1025,316.7279,316.7375,15126.0
2022-10-10 12:35:00,329.82,330.03,329.68,330.03,23043.0,316.7856,316.9873,316.6511,316.9873,23043.0
2022-10-10 12:40:00,330.06,330.18,329.84,329.98,10073.0,317.0161,317.1313,316.8048,316.9392,10073.0
2022-10-10 12:45:00,329.94,330.0,329.72,329.82,24399.0,316.9008,316.9585,316.6895,316.7856,24399.0
2022-10-10 12:50:00,329.75,329.76,329.38,329.46,32547.0,316.7183,316.7279,316.363,316.4398,32547.0
2022-10-10 12:55:00,329.53,329.79,329.29,329.3,23695.0,316.507,316.7568,316.2765,316.2861,23695.0
2022-10-10 13:00:00,329.25,329.3,328.85,328.92,31529.0,316.2381,316.2861,315.8539,315.9211,31529.0
2022-10-10 13:05:00,328.91,329.08,328.8,328.99,20939.0,315.9115,316.0748,315.8059,315.9884,20939.0
2022-10-10 13:10:00,328.91,329.75,328.66,329.53,30788.0,315.9115,316.7183,315.6714,316.507,30788.0
2022-10-10 13:15:00,329.55,329.87,329.24,329.58,12889.0,316.5262,316.8336,316.2285,316.5551,12889.0
2022-10-10 13:20:00,329.55,329.97,329.55,329.7,26429.0,316.5262,316.9296,316.5262,316.6703,26429.0
2022-10-10 13:25:00,329.65,329.92,329.59,329.9,26179.0,316.6223,316.8816,316.5647,316.8624,26179.0
2022-10-10 13:30:00,329.89,330.59,329.89,330.25,19309.0,316.8528,317.5251,316.8528,317.1986,19309.0
2022-10-10 13:35:00,330.38,330.7,330.31,330.69,18221.0,317.3234,317.6308,317.2562,317.6212,18221.0
2022-10-10 13:40:00,330.7,330.72,330.36,330.36,17061.0,317.6308,317.65,317.3042,317.3042,17061.0
2022-10-10 13:45:00,330.4,332.6,330.4,332.3,67108.0,317.3427,319.4557,317.3427,319.1676,67108.0
2022-10-10 13:50:00,332.25,332.96,332.19,332.79,43729.0,319.1195,319.8015,319.0619,319.6382,43729.0
2022-10-10 13:55:00,332.85,332.87,332.12,332.17,30241.0,319.6958,319.715,318.9947,319.0427,30241.0
2022-10-10 14:00:00,332.27,332.27,331.91,332.02,24188.0,319.1387,319.1387,318.793,318.8986,24188.0
2022-10-10 14:05:00,331.93,331.94,331.52,331.62,29284.0,318.8122,318.8218,318.4184,318.5144,29284.0
2022-10-10 14:10:00,331.61,331.72,331.24,331.24,18631.0,318.5048,318.6105,318.1495,318.1495,18631.0
2022-10-10 14:15:00,331.3,331.3,331.01,331.16,20590.0,318.2071,318.2071,317.9285,318.0726,20590.0
2022-10-10 14:20:00,331.2,331.46,330.75,331.02,28069.0,318.111,318.3608,317.6788,317.9381,28069.0
2022-10-10 14:25:00,330.95,331.4,330.95,331.27,17815.0,317.8709,318.3031,317.8709,318.1783,17815.0
2022-10-10 14:30:00,331.31,332.06,331.14,331.91,36859.0,318.2167,318.937,318.0534,318.793,36859.0
2022-10-10 14:35:00,331.85,332.22,331.84,332.22,13587.0,318.7353,319.0907,318.7257,319.0907,13587.0
2022-10-10 14:40:00,332.16,332.36,331.6,331.69,31950.0,319.0331,319.2252,318.4952,318.5817,31950.0
2022-10-10 14:45:00,331.61,331.72,331.22,331.37,15079.0,318.5048,318.6105,318.1302,318.2743,15079.0
2022-10-10 14:50:00,331.37,331.76,331.34,331.59,7474.0,318.2743,318.6489,318.2455,318.4856,7474.0
2022-10-10 14:55:00,331.63,331.67,331.02,331.3,16858.0,318.524,318.5625,317.9381,318.2071,16858.0
2022-10-10 15:00:00,331.4,331.68,330.87,331.12,21278.0,318.3031,318.5721,317.7941,318.0342,21278.0
2022-10-10 15:05:00,331.05,331.38,330.95,331.36,29204.0,317.967,318.2839,317.8709,318.2647,29204.0
2022-10-10 15:10:00,331.34,331.84,331.2,331.79,36857.0,318.2455,318.7257,318.111,318.6777,36857.0
2022-10-10 15:15:00,331.82,332.47,331.73,332.29,55862.0,318.7065,319.3308,318.6201,319.158,55862.0
2022-10-10 15:20:00,332.37,332.57,332.01,332.23,31563.0,319.2348,319.4269,318.889,319.1003,31563.0
2022-10-10 15:25:00,332.08,332.11,331.37,331.49,37959.0,318.9563,318.9851,318.2743,318.3896,37959.0
2022-10-10 15:30:00,331.52,331.93,331.3,331.76,18209.0,318.4184,318.8122,318.2071,318.6489,18209.0
2022-10-10 15:35:00,331.8,332.38,331.63,332.0,9823.0,318.6873,319.2444,318.524,318.8794,9823.0
2022-10-10 15:40:00,332.03,332.1,331.5,331.56,20112.0,318.9082,318.9755,318.3992,318.4568,20112.0
2022-10-10 15:45:00,331.53,332.15,331.47,331.94,81422.0,318.428,319.0235,318.3704,318.8218,81422.0
2022-10-10 15:50:00,331.91,332.25,331.32,331.92,68929.0,318.793,319.1195,318.2263,318.8026,68929.0
2022-10-10 15:55:00,331.94,331.94,330.82,330.85,433216.0,318.8218,318.8218,317.7461,317.7749,433216.0
2022-10-11 09:30:00,329.2,329.7,328.63,328.79,171018.0,316.1901,316.6703,315.6426,315.7963,171018.0
2022-10-11 09:35:00,328.77,328.8,328.23,328.38,57535.0,315.7771,315.8059,315.2584,315.4025,57535.0
2022-10-11 09:40:00,328.33,328.7,328.13,328.57,27189.0,315.3545,315.7098,315.1624,315.585,27189.0
2022-10-11 09:45:00,328.49,329.06,327.8,328.23,55556.0,315.5081,316.0556,314.8454,315.2584,55556.0
2022-10-11 09:50:00,328.28,328.55,327.89,327.99,61272.0,315.3064,315.5658,314.9318,315.0279,61272.0
2022-10-11 09:55:00,327.99,328.12,327.58,327.7,35977.0,315.0279,315.1528,314.6341,314.7494,35977.0
2022-10-11 10:00:00,327.64,327.64,326.93,327.32,67257.0,314.6917,314.6917,314.0098,314.3844,67257.0
2022-10-11 10:05:00,327.36,327.62,327.08,327.34,36221.0,314.4228,314.6725,314.1539,314.4036,36221.0
2022-10-11 10:10:00,327.32,328.04,327.09,327.87,142544.0,314.3844,315.0759,314.1635,314.9126,142544.0
2022-10-11 10:15:00,327.9,328.42,327.65,327.96,58449.0,314.9414,315.4409,314.7013,314.9991,58449.0
2022-10-11 10:20:00,327.92,327.98,327.58,327.62,32189.0,314.9607,315.0183,314.6341,314.6725,32189.0
2022-10-11 10:25:00,327.62,328.17,327.55,327.83,32655.0,314.6725,315.2008,314.6053,314.8742,32655.0
2022-10-11 10:30:00,327.75,328.55,327.38,328.44,29237.0,314.7974,315.5658,314.442,315.4601,29237.0
2022-10-11 10:35:00,328.38,328.85,328.2,328.76,33509.0,315.4025,315.8539,315.2296,315.7675,33509.0
2022-10-11 10:40:00,328.78,329.42,328.78,329.15,29175.0,315.7867,316.4014,315.7867,316.142,29175.0
2022-10-11 10:45:00,329.21,329.3,328.75,328.88,72021.0,316.1997,316.2861,315.7579,315.8827,72021.0
2022-10-11 10:50:00,328.85,329.25,328.8,329.12,35630.0,315.8539,316.2381,315.8059,316.1132,35630.0
2022-10-11 10:55:00,329.05,329.53,328.51,328.52,41432.0,316.046,316.507,315.5273,315.5369,41432.0
2022-10-11 11:00:00,328.5,330.29,328.47,330.09,35320.0,315.5177,317.237,315.4889,317.0449,35320.0
2022-10-11 11:05:00,330.01,330.08,329.29,329.52,31961.0,316.9681,317.0353,316.2765,316.4974,31961.0
2022-10-11 11:10:00,329.61,329.85,329.32,329.72,37065.0,316.5839,316.8144,316.3053,316.6895,37065.0
2022-10-11 11:15:00,329.81,330.35,329.78,329.96,32448.0,316.776,317.2946,316.7472,316.92,32448.0
2022-10-11 11:20:00,330.15,330.26,329.76,330.0,30408.0,317.1025,317.2082,316.7279,316.9585,30408.0
2022-10-11 11:25:00,329.99,330.3,329.62,330.16,35387.0,316.9489,317.2466,316.5935,317.1121,35387.0
2022-10-11 11:30:00,330.26,330.64,330.06,330.59,134442.0,317.2082,317.5732,317.0161,317.5251,134442.0
2022-10-11 11:35:00,330.69,331.1,330.47,330.56,86634.0,317.6212,318.015,317.4099,317.4963,86634.0
2022-10-11 11:40:00,330.74,331.51,330.49,331.47,51718.0,317.6692,318.4088,317.4291,318.3704,51718.0
2022-10-11 11:45:00,331.54,332.17,331.33,331.86,66154.0,318.4376,319.0427,318.2359,318.745,66154.0
2022-10-11 11:50:00,331.89,332.14,331.43,331.43,24515.0,318.7738,319.0139,318.3319,318.3319,24515.0
2022-10-11 11:55:00,331.4,331.73,331.25,331.46,41126.0,318.3031,318.6201,318.1591,318.3608,41126.0
2022-10-11 12:00:00,331.47,331.47,330.75,330.81,27295.0,318.3704,318.3704,317.6788,317.7364,27295.0
2022-10-11 12:05:00,330.82,330.86,330.38,330.57,30687.0,317.7461,317.7845,317.3234,317.5059,30687.0
2022-10-11 12:10:00,330.62,331.2,330.57,331.19,12477.0,317.554,318.111,317.5059,318.1014,12477.0
2022-10-11 12:15:00,331.19,331.93,331.12,331.92,36335.0,318.1014,318.8122,318.0342,318.8026,36335.0
2022-10-11 12:20:00,331.92,332.36,331.77,332.18,51845.0,318.8026,319.2252,318.6585,319.0523,51845.0
2022-10-11 12:25:00,332.24,332.24,331.77,331.96,17456.0,319.1099,319.1099,318.6585,318.841,17456.0
2022-10-11 12:30:00,331.97,332.45,331.97,332.27,23824.0,318.8506,319.3116,318.8506,319.1387,23824.0
2022-10-11 12:35:00,332.28,332.45,332.03,332.45,21954.0,319.1484,319.3116,318.9082,319.3116,21954.0
2022-10-11 12:40:00,332.45,333.21,332.41,333.2,58712.0,319.3116,320.0416,319.2732,320.032,58712.0
2022-10-11 12:45:00,333.21,333.56,333.1,333.28,30327.0,320.0416,320.3778,319.9359,320.1088,30327.0
2022-10-11 12:50:00,333.32,333.37,332.65,332.73,65202.0,320.1473,320.1953,319.5037,319.5806,65202.0
2022-10-11 12:55:00,332.71,332.99,332.59,332.72,30936.0,319.5614,319.8303,319.4461,319.571,30936.0
2022-10-11 13:00:00,332.77,332.92,332.66,332.68,7478.0,319.619,319.7631,319.5133,319.5325,7478.0
2022-10-11 13:05:00,332.76,332.89,332.37,332.88,7937.0,319.6094,319.7342,319.2348,319.7246,7937.0
2022-10-11 13:10:00,332.87,332.91,332.5,332.54,13532.0,319.715,319.7535,319.3597,319.3981,13532.0
2022-10-11 13:15:00,332.57,332.74,332.03,332.44,34371.0,319.4269,319.5902,318.9082,319.302,34371.0
2022-10-11 13:20:00,332.47,332.81,332.46,332.76,41019.0,319.3308,319.6574,319.3212,319.6094,41019.0
2022-10-11 13:25:00,332.83,332.88,331.85,332.02,84342.0,319.6766,319.7246,318.7353,318.8986,84342.0
2022-10-11 13:30:00,332.01,332.26,331.62,332.22,30010.0,318.889,319.1291,318.5144,319.0907,30010.0
2022-10-11 13:35:00,332.15,332.32,331.98,332.18,9375.0,319.0235,319.1868,318.8602,319.0523,9375.0
2022-10-11 13:40:00,332.21,332.42,332.06,332.38,11697.0,319.0811,319.2828,318.937,319.2444,11697.0
2022-10-11 13:45:00,332.33,332.73,332.26,332.3,23228.0,319.1964,319.5806,319.1291,319.1676,23228.0
2022-10-11 13:50:00,332.02,332.77,332.02,332.33,15750.0,318.8986,319.619,318.8986,319.1964,15750.0
2022-10-11 13:55:00,332.28,332.55,332.19,332.54,28083.0,319.1484,319.4077,319.0619,319.3981,28083.0
2022-10-11 14:00:00,332.57,332.66,332.24,332.61,13715.0,319.4269,319.5133,319.1099,319.4653,13715.0
2022-10-11 14:05:00,332.51,332.7,331.83,332.06,22199.0,319.3693,319.5518,318.7161,318.937,22199.0
2022-10-11 14:10:00,332.0,332.0,331.41,331.82,33100.0,318.8794,318.8794,318.3127,318.7065,33100.0
2022-10-11 14:15:00,331.77,331.79,331.34,331.35,24855.0,318.6585,318.6777,318.2455,318.2551,24855.0
2022-10-11 14:20:00,331.23,331.78,331.23,331.78,16003.0,318.1398,318.6681,318.1398,318.6681,16003.0
2022-10-11 14:25:00,331.81,332.09,331.66,331.97,23563.0,318.6969,318.9659,318.5529,318.8506,23563.0
2022-10-11 14:30:00,331.92,332.45,331.9,332.31,33428.0,318.8026,319.3116,318.7834,319.1772,33428.0
2022-10-11 14:35:00,332.24,332.24,331.79,332.11,37523.0,319.1099,319.1099,318.6777,318.9851,37523.0
2022-10-11 14:40:00,332.09,332.3,331.46,331.48,23293.0,318.9659,319.1676,318.3608,318.38,23293.0
2022-10-11 14:45:00,331.33,331.33,329.81,330.12,95113.0,318.2359,318.2359,316.776,317.0737,95113.0
2022-10-11 14:50:00,330.1,330.26,328.79,329.15,60525.0,317.0545,317.2082,315.7963,316.142,60525.0
2022-10-11 14:55:00,329.14,329.19,328.18,328.32,51764.0,316.1324,316.1805,315.2104,315.3449,51764.0
2022-10-11 15:00:00,328.26,328.53,327.71,327.99,60574.0,315.2872,315.5466,314.759,315.0279,60574.0
2022-10-11 15:05:00,328.01,328.37,327.63,327.74,39156.0,315.0471,315.3929,314.6821,314.7878,39156.0
2022-10-11 15:10:00,327.76,327.9,327.12,327.53,54406.0,314.807,314.9414,314.1923,314.5861,54406.0
2022-10-11 15:15:00,327.54,328.05,326.85,327.79,84717.0,314.5957,315.0855,313.9329,314.8358,84717.0
2022-10-11 15:20:00,327.81,328.5,327.8,328.19,31131.0,314.855,315.5177,314.8454,315.22,31131.0
2022-10-11 15:25:00,328.31,328.42,327.53,328.15,91624.0,315.3352,315.4409,314.5861,315.1816,91624.0
2022-10-11 15:30:00,328.09,328.3,327.51,328.08,97815.0,315.1239,315.3256,314.5669,315.1143,97815.0
2022-10-11 15:35:00,328.03,328.95,328.02,328.88,73170.0,315.0663,315.95,315.0567,315.8827,73170.0
2022-10-11 15:40:00,328.93,328.93,328.17,328.74,120788.0,315.9307,315.9307,315.2008,315.7483,120788.0
2022-10-11 15:45:00,328.78,329.09,328.44,328.99,81391.0,315.7867,316.0844,315.4601,315.9884,81391.0
2022-10-11 15:50:00,328.98,328.98,327.94,328.79,68355.0,315.9788,315.9788,314.9799,315.7963,68355.0
2022-10-11 15:55:00,328.77,329.16,328.5,328.71,158016.0,315.7771,316.1517,315.5177,315.7194,158016.0
2022-10-12 09:30:00,329.15,329.29,327.44,328.0,123816.0,316.142,316.2765,314.4996,315.0375,123816.0
2022-10-12 09:35:00,327.95,329.98,327.95,329.63,41726.0,314.9895,316.9392,314.9895,316.6031,41726.0
2022-10-12 09:40:00,329.61,330.3,329.0,330.23,40214.0,316.5839,317.2466,315.998,317.1794,40214.0
2022-10-12 09:45:00,330.21,330.49,329.37,329.46,33944.0,317.1602,317.4291,316.3534,316.4398,33944.0
2022-10-12 09:50:00,329.47,329.72,329.11,329.14,18812.0,316.4494,316.6895,316.1036,316.1324,18812.0
2022-10-12 09:55:00,329.22,330.07,329.21,329.67,22867.0,316.2093,317.0257,316.1997,316.6415,22867.0
2022-10-12 10:00:00,329.68,330.27,329.55,329.81,46834.0,316.6511,317.2178,316.5262,316.776,46834.0
2022-10-12 10:05:00,329.85,329.93,328.89,329.25,24993.0,316.8144,316.8912,315.8923,316.2381,24993.0
2022-10-12 10:10:00,329.23,329.29,328.73,328.91,33858.0,316.2189,316.2765,315.7386,315.9115,33858.0
2022-10-12 10:15:00,328.86,329.27,328.58,329.27,18351.0,315.8635,316.2573,315.5946,316.2573,18351.0
2022-10-12 10:20:00,328.95,328.97,328.05,328.62,26857.0,315.95,315.9692,315.0855,315.633,26857.0
2022-10-12 10:25:00,328.55,329.66,328.45,329.38,31871.0,315.5658,316.6319,315.4697,316.363,31871.0
2022-10-12 10:30:00,329.21,330.0,329.13,329.57,26137.0,316.1997,316.9585,316.1228,316.5455,26137.0
2022-10-12 10:35:00,329.59,329.59,328.79,328.79,14692.0,316.5647,316.5647,315.7963,315.7963,14692.0
2022-10-12 10:40:00,328.83,328.83,328.39,328.42,26859.0,315.8347,315.8347,315.4121,315.4409,26859.0
2022-10-12 10:45:00,328.34,328.84,328.15,328.8,18054.0,315.3641,315.8443,315.1816,315.8059,18054.0
2022-10-12 10:50:00,328.75,329.07,328.66,329.0,52120.0,315.7579,316.0652,315.6714,315.998,52120.0
2022-10-12 10:55:00,329.12,329.29,328.78,328.84,32824.0,316.1132,316.2765,315.7867,315.8443,32824.0
2022-10-12 11:00:00,328.83,329.55,328.72,329.28,20280.0,315.8347,316.5262,315.729,316.2669,20280.0
2022-10-12 11:05:00,329.23,329.52,329.16,329.42,14033.0,316.2189,316.4974,316.1517,316.4014,14033.0
2022-10-12 11:10:00,329.53,329.77,329.42,329.61,12189.0,316.507,316.7375,316.4014,316.5839,12189.0
2022-10-12 11:15:00,329.71,330.01,329.49,329.85,23079.0,316.6799,316.9681,316.4686,316.8144,23079.0
2022-10-12 11:20:00,329.82,330.0,329.38,329.62,21107.0,316.7856,316.9585,316.363,316.5935,21107.0
2022-10-12 11:25:00,329.58,329.67,329.28,329.63,26102.0,316.5551,316.6415,316.2669,316.6031,26102.0
2022-10-12 11:30:00,329.68,329.68,329.09,329.23,13855.0,316.6511,316.6511,316.0844,316.2189,13855.0
2022-10-12 11:35:00,329.21,329.81,329.16,329.35,25228.0,316.1997,316.776,316.1517,316.3341,25228.0
2022-10-12 11:40:00,329.37,330.2,329.23,329.8,41974.0,316.3534,317.1506,316.2189,316.7664,41974.0
2022-10-12 11:45:00,329.83,329.84,329.51,329.72,19602.0,316.7952,316.8048,316.4878,316.6895,19602.0
2022-10-12 11:50:00,329.68,330.13,329.62,330.13,13007.0,316.6511,317.0833,316.5935,317.0833,13007.0
2022-10-12 11:55:00,330.1,330.28,329.87,330.07,18511.0,317.0545,317.2274,316.8336,317.0257,18511.0
2022-10-12 12:00:00,330.13,330.23,329.87,330.06,22148.0,317.0833,317.1794,316.8336,317.0161,22148.0
2022-10-12 12:05:00,330.09,330.58,329.63,329.82,31069.0,317.0449,317.5155,316.6031,316.7856,31069.0
2022-10-12 12:10:00,329.76,329.81,329.21,329.48,16551.0,316.7279,316.776,316.1997,316.459,16551.0
2022-10-12 12:15:00,329.49,329.72,329.41,329.68,30631.0,316.4686,316.6895,316.3918,316.6511,30631.0
2022-10-12 12:20:00,329.69,329.8,329.41,329.48,25718.0,316.6607,316.7664,316.3918,316.459,25718.0
2022-10-12 12:25:00,329.52,329.69,328.98,329.13,18756.0,316.4974,316.6607,315.9788,316.1228,18756.0
2022-10-12 12:30:00,329.13,329.23,328.88,329.18,11378.0,316.1228,316.2189,315.8827,316.1709,11378.0
2022-10-12 12:35:00,329.23,329.28,328.63,328.72,31567.0,316.2189,316.2669,315.6426,315.729,31567.0
2022-10-12 12:40:00,328.74,328.75,328.6,328.7,13199.0,315.7483,315.7579,315.6138,315.7098,13199.0
2022-10-12 12:45:00,328.75,329.18,328.71,329.1,27180.0,315.7579,316.1709,315.7194,316.094,27180.0
2022-10-12 12:50:00,329.15,329.33,329.12,329.26,12802.0,316.142,316.3149,316.1132,316.2477,12802.0
2022-10-12 12:55:00,329.33,329.58,329.29,329.55,22026.0,316.3149,316.5551,316.2765,316.5262,22026.0
2022-10-12 13:00:00,329.51,329.7,329.19,329.19,18079.0,316.4878,316.6703,316.1805,316.1805,18079.0
2022-10-12 13:05:00,329.29,329.6,329.19,329.5,12989.0,316.2765,316.5743,316.1805,316.4782,12989.0
2022-10-12 13:10:00,329.51,329.57,329.39,329.49,13298.0,316.4878,316.5455,316.3726,316.4686,13298.0
2022-10-12 13:15:00,329.37,329.38,329.06,329.08,11587.0,316.3534,316.363,316.0556,316.0748,11587.0
2022-10-12 13:20:00,329.04,329.12,328.97,328.99,12917.0,316.0364,316.1132,315.9692,315.9884,12917.0
2022-10-12 13:25:00,328.95,329.26,328.91,329.21,16282.0,315.95,316.2477,315.9115,316.1997,16282.0
2022-10-12 13:30:00,329.26,329.26,328.56,328.67,41301.0,316.2477,316.2477,315.5754,315.681,41301.0
2022-10-12 13:35:00,328.61,328.67,328.35,328.64,27371.0,315.6234,315.681,315.3737,315.6522,27371.0
2022-10-12 13:40:00,328.74,328.78,328.42,328.58,22806.0,315.7483,315.7867,315.4409,315.5946,22806.0
2022-10-12 13:45:00,328.65,328.83,328.43,328.76,30986.0,315.6618,315.8347,315.4505,315.7675,30986.0
2022-10-12 13:50:00,328.76,328.78,328.48,328.63,10842.0,315.7675,315.7867,315.4985,315.6426,10842.0
2022-10-12 13:55:00,328.57,328.68,328.37,328.61,22873.0,315.585,315.6906,315.3929,315.6234,22873.0
2022-10-12 14:00:00,328.61,329.51,328.19,328.51,69834.0,315.6234,316.4878,315.22,315.5273,69834.0
2022-10-12 14:05:00,328.66,329.66,328.3,329.13,30242.0,315.6714,316.6319,315.3256,316.1228,30242.0
2022-10-12 14:10:00,328.78,329.97,328.78,329.81,35849.0,315.7867,316.9296,315.7867,316.776,35849.0
2022-10-12 14:15:00,329.77,329.83,329.17,329.46,31557.0,316.7375,316.7952,316.1613,316.4398,31557.0
2022-10-12 14:20:00,329.55,329.57,328.81,329.23,115634.0,316.5262,316.5455,315.8155,316.2189,115634.0
2022-10-12 14:25:00,329.15,330.1,329.1,329.95,21513.0,316.142,317.0545,316.094,316.9104,21513.0
2022-10-12 14:30:00,330.03,330.23,329.46,329.81,29688.0,316.9873,317.1794,316.4398,316.776,29688.0
2022-10-12 14:35:00,330.06,330.08,329.61,329.68,25518.0,317.0161,317.0353,316.5839,316.6511,25518.0
2022-10-12 14:40:00,329.73,329.88,329.47,329.49,18619.0,316.6991,316.8432,316.4494,316.4686,18619.0
2022-10-12 14:45:00,329.5,329.61,328.98,329.04,17164.0,316.4782,316.5839,315.9788,316.0364,17164.0
2022-10-12 14:50:00,329.05,329.13,328.61,328.76,26843.0,316.046,316.1228,315.6234,315.7675,26843.0
2022-10-12 14:55:00,328.72,328.95,328.48,328.66,21312.0,315.729,315.95,315.4985,315.6714,21312.0
2022-10-12 15:00:00,328.59,328.83,328.2,328.31,37989.0,315.6042,315.8347,315.2296,315.3352,37989.0
2022-10-12 15:05:00,328.34,328.78,328.24,328.48,21984.0,315.3641,315.7867,315.268,315.4985,21984.0
2022-10-12 15:10:00,328.58,328.8,328.58,328.69,33027.0,315.5946,315.8059,315.5946,315.7002,33027.0
2022-10-12 15:15:00,328.7,328.99,328.26,328.94,27198.0,315.7098,315.9884,315.2872,315.9403,27198.0
2022-10-12 15:20:00,328.97,329.1,328.66,328.73,22395.0,315.9692,316.094,315.6714,315.7386,22395.0
2022-10-12 15:25:00,328.68,328.96,328.55,328.57,33684.0,315.6906,315.9596,315.5658,315.585,33684.0
2022-10-12 15:30:00,328.5,329.05,328.49,328.96,51060.0,315.5177,316.046,315.5081,315.9596,51060.0
2022-10-12 15:35:00,329.05,329.22,328.9,328.9,37873.0,316.046,316.2093,315.9019,315.9019,37873.0
2022-10-12 15:40:00,328.96,329.06,328.75,329.0,19964.0,315.9596,316.0556,315.7579,315.998,19964.0
2022-10-12 15:45:00,328.93,328.99,328.51,328.51,80686.0,315.9307,315.9884,315.5273,315.5273,80686.0
2022-10-12 15:50:00,328.49,328.58,328.22,328.39,51129.0,315.5081,315.5946,315.2488,315.4121,51129.0
2022-10-12 15:55:00,328.34,328.34,327.59,327.62,120284.0,315.3641,315.3641,314.6437,314.6725,120284.0
2022-10-13 09:30:00,320.9,321.45,319.87,321.44,478609.0,308.2181,308.7464,307.2288,308.7367,478609.0
2022-10-13 09:35:00,321.49,321.49,320.27,320.58,118323.0,308.7848,308.7848,307.613,307.9107,118323.0
2022-10-13 09:40:00,320.68,321.7,320.33,320.75,89967.0,308.0068,308.9865,307.6706,308.074,89967.0
2022-10-13 09:45:00,320.75,322.49,320.61,322.43,96654.0,308.074,309.7453,307.9395,309.6876,96654.0
2022-10-13 09:50:00,322.37,323.88,322.26,323.35,90736.0,309.63,311.0803,309.5243,310.5713,90736.0
2022-10-13 09:55:00,323.16,323.49,322.68,323.36,72706.0,310.3888,310.7057,309.9277,310.5809,72706.0
2022-10-13 10:00:00,323.39,324.02,322.93,324.02,107117.0,310.6097,311.2148,310.1679,311.2148,107117.0
2022-10-13 10:05:00,324.08,324.83,323.64,324.46,46892.0,311.2724,311.9928,310.8498,311.6374,46892.0
2022-10-13 10:10:00,324.4,325.1,323.81,324.99,52237.0,311.5798,312.2521,311.0131,312.1465,52237.0
2022-10-13 10:15:00,325.05,325.33,324.27,324.33,102760.0,312.2041,312.473,311.4549,311.5125,102760.0
2022-10-13 10:20:00,324.36,324.62,323.92,324.16,131903.0,311.5413,311.7911,311.1187,311.3493,131903.0
2022-10-13 10:25:00,324.13,324.32,323.21,323.4,52683.0,311.3204,311.5029,310.4368,310.6193,52683.0
2022-10-13 10:30:00,323.28,324.58,323.27,323.67,40952.0,310.504,311.7527,310.4944,310.8786,40952.0
2022-10-13 10:35:00,323.7,324.36,323.39,324.35,28117.0,310.9074,311.5413,310.6097,311.5317,28117.0
2022-10-13 10:40:00,324.3,324.93,324.02,324.45,50797.0,311.4837,312.0888,311.2148,311.6278,50797.0
2022-10-13 10:45:00,324.33,325.51,324.33,325.2,56246.0,311.5125,312.6459,311.5125,312.3482,56246.0
2022-10-13 10:50:00,325.22,325.34,324.46,325.13,38853.0,312.3674,312.4826,311.6374,312.2809,38853.0
2022-10-13 10:55:00,325.03,325.93,324.91,324.92,67539.0,312.1849,313.0493,312.0696,312.0792,67539.0
2022-10-13 11:00:00,324.89,325.56,324.71,325.56,30398.0,312.0504,312.6939,311.8775,312.6939,30398.0
2022-10-13 11:05:00,325.6,327.84,325.6,327.58,82683.0,312.7323,314.8838,312.7323,314.6341,82683.0
2022-10-13 11:10:00,327.41,328.02,327.09,328.0,67328.0,314.4708,315.0567,314.1635,315.0375,67328.0
2022-10-13 11:15:00,328.03,331.1,327.58,329.81,214339.0,315.0663,318.015,314.6341,316.776,214339.0
2022-10-13 11:20:00,329.9,333.17,329.82,330.7,193246.0,316.8624,320.0032,316.7856,317.6308,193246.0
2022-10-13 11:25:00,330.71,331.18,329.99,331.02,79809.0,317.6404,318.0918,316.9489,317.9381,79809.0
2022-10-13 11:30:00,331.23,331.5,330.63,331.22,42098.0,318.1398,318.3992,317.5636,318.1302,42098.0
2022-10-13 11:35:00,331.27,335.2,331.26,334.18,120631.0,318.1783,321.953,318.1687,320.9733,120631.0
2022-10-13 11:40:00,334.3,335.72,333.35,333.39,94504.0,321.0885,322.4524,320.1761,320.2145,94504.0
2022-10-13 11:45:00,333.49,333.76,332.68,332.8,127179.0,320.3105,320.5699,319.5325,319.6478,127179.0
2022-10-13 11:50:00,332.75,333.69,332.27,333.36,61129.0,319.5998,320.5026,319.1387,320.1857,61129.0
2022-10-13 11:55:00,333.57,333.71,332.72,333.37,24757.0,320.3874,320.5218,319.571,320.1953,24757.0
2022-10-13 12:00:00,333.51,334.47,333.4,334.31,55025.0,320.3297,321.2518,320.2241,321.0981,55025.0
2022-10-13 12:05:00,334.44,334.45,333.4,333.44,35339.0,321.223,321.2326,320.2241,320.2625,35339.0
2022-10-13 12:10:00,333.37,333.57,332.24,332.57,27213.0,320.1953,320.3874,319.1099,319.4269,27213.0
2022-10-13 12:15:00,332.59,332.92,331.93,332.1,24110.0,319.4461,319.7631,318.8122,318.9755,24110.0
2022-10-13 12:20:00,332.0,332.77,331.68,332.31,86991.0,318.8794,319.619,318.5721,319.1772,86991.0
2022-10-13 12:25:00,332.23,332.44,331.79,332.08,32564.0,319.1003,319.302,318.6777,318.9563,32564.0
2022-10-13 12:30:00,332.09,332.68,331.86,332.44,62040.0,318.9659,319.5325,318.745,319.302,62040.0
2022-10-13 12:35:00,332.56,332.74,332.11,332.31,37237.0,319.4173,319.5902,318.9851,319.1772,37237.0
2022-10-13 12:40:00,332.27,333.7,332.22,333.57,49025.0,319.1387,320.5122,319.0907,320.3874,49025.0
2022-10-13 12:45:00,333.58,333.86,333.17,333.83,46843.0,320.397,320.6659,320.0032,320.6371,46843.0
2022-10-13 12:50:00,333.81,334.17,333.38,333.38,44860.0,320.6179,320.9637,320.2049,320.2049,44860.0
2022-10-13 12:55:00,333.36,333.66,333.15,333.56,13613.0,320.1857,320.4738,319.984,320.3778,13613.0
2022-10-13 13:00:00,333.56,334.38,333.51,334.24,40097.0,320.3778,321.1654,320.3297,321.0309,40097.0
2022-10-13 13:05:00,334.26,334.38,333.8,333.87,28016.0,321.0501,321.1654,320.6083,320.6755,28016.0
2022-10-13 13:10:00,333.87,334.1,333.54,333.82,39617.0,320.6755,320.8964,320.3586,320.6275,39617.0
2022-10-13 13:15:00,333.95,334.45,333.82,334.28,33742.0,320.7524,321.2326,320.6275,321.0693,33742.0
2022-10-13 13:20:00,334.3,335.25,334.3,335.22,41081.0,321.0885,322.001,321.0885,321.9722,41081.0
2022-10-13 13:25:00,335.25,336.04,335.06,335.63,48355.0,322.001,322.7598,321.8185,322.366,48355.0
2022-10-13 13:30:00,335.77,336.74,335.76,336.51,25044.0,322.5004,323.4321,322.4908,323.2112,25044.0
2022-10-13 13:35:00,336.55,336.58,335.85,336.12,28175.0,323.2496,323.2784,322.5773,322.8366,28175.0
2022-10-13 13:40:00,336.18,336.23,335.4,335.58,48854.0,322.8942,322.9422,322.1451,322.3179,48854.0
2022-10-13 13:45:00,335.56,335.83,335.36,335.76,26450.0,322.2987,322.5581,322.1066,322.4908,26450.0
2022-10-13 13:50:00,335.73,336.11,335.63,335.85,33421.0,322.462,322.827,322.366,322.5773,33421.0
2022-10-13 13:55:00,335.75,335.96,335.58,335.88,19385.0,322.4812,322.6829,322.3179,322.6061,19385.0
2022-10-13 14:00:00,335.79,335.79,335.42,335.77,24351.0,322.5196,322.5196,322.1643,322.5004,24351.0
2022-10-13 14:05:00,335.82,336.0,335.34,335.52,40194.0,322.5485,322.7213,322.0874,322.2603,40194.0
2022-10-13 14:10:00,335.52,335.72,335.03,335.51,16310.0,322.2603,322.4524,321.7897,322.2507,16310.0
2022-10-13 14:15:00,335.66,335.86,335.49,335.61,13383.0,322.3948,322.5869,322.2315,322.3468,13383.0
2022-10-13 14:20:00,335.66,335.68,335.34,335.51,10606.0,322.3948,322.414,322.0874,322.2507,10606.0
2022-10-13 14:25:00,335.47,335.48,334.46,334.53,29688.0,322.2123,322.2219,321.2422,321.3094,29688.0
2022-10-13 14:30:00,334.61,335.08,334.61,335.04,28808.0,321.3863,321.8377,321.3863,321.7993,28808.0
2022-10-13 14:35:00,335.09,335.81,334.98,335.7,47528.0,321.8473,322.5388,321.7416,322.4332,47528.0
2022-10-13 14:40:00,335.62,336.0,335.43,335.96,30178.0,322.3564,322.7213,322.1739,322.6829,30178.0
2022-10-13 14:45:00,336.0,336.47,335.81,336.19,26080.0,322.7213,323.1728,322.5388,322.9038,26080.0
2022-10-13 14:50:00,336.14,336.93,336.13,336.7,33048.0,322.8558,323.6146,322.8462,323.3937,33048.0
2022-10-13 14:55:00,336.69,337.34,336.59,337.05,67425.0,323.3841,324.0084,323.288,323.7298,67425.0
2022-10-13 15:00:00,337.03,337.06,336.51,336.68,20527.0,323.7106,323.7394,323.2112,323.3745,20527.0
2022-10-13 15:05:00,336.69,337.67,336.69,337.61,29918.0,323.3841,324.3253,323.3841,324.2677,29918.0
2022-10-13 15:10:00,337.65,337.68,337.05,337.05,38283.0,324.3061,324.3349,323.7298,323.7298,38283.0
2022-10-13 15:15:00,337.06,337.49,336.96,337.14,35629.0,323.7394,324.1525,323.6434,323.8163,35629.0
2022-10-13 15:20:00,337.14,337.14,336.61,336.72,32165.0,323.8163,323.8163,323.3072,323.4129,32165.0
2022-10-13 15:25:00,336.81,336.92,336.3,336.44,58692.0,323.4993,323.605,323.0095,323.144,58692.0
2022-10-13 15:30:00,336.43,336.88,335.59,335.85,39250.0,323.1343,323.5666,322.3275,322.5773,39250.0
2022-10-13 15:35:00,335.78,336.11,335.43,336.06,82048.0,322.51,322.827,322.1739,322.779,82048.0
2022-10-13 15:40:00,336.01,336.54,335.67,336.42,48565.0,322.7309,323.24,322.4044,323.1247,48565.0
2022-10-13 15:45:00,336.4,336.86,336.21,336.6,37966.0,323.1055,323.5474,322.923,323.2976,37966.0
2022-10-13 15:50:00,336.53,337.39,335.97,336.98,72647.0,323.2304,324.0564,322.6925,323.6626,72647.0
2022-10-13 15:55:00,336.9,336.99,336.06,336.36,130560.0,323.5858,323.6722,322.779,323.0671,130560.0
2022-10-14 09:30:00,338.62,339.25,337.77,337.98,162883.0,325.2378,325.8429,324.4214,324.6231,162883.0
2022-10-14 09:35:00,338.22,340.19,337.87,340.06,96986.0,324.8536,326.7458,324.5174,326.6209,96986.0
2022-10-14 09:40:00,340.1,340.11,337.45,337.5,81949.0,326.6593,326.6689,324.114,324.1621,81949.0
2022-10-14 09:45:00,337.36,337.41,336.45,336.97,73455.0,324.0276,324.0756,323.1536,323.653,73455.0
2022-10-14 09:50:00,336.97,337.79,336.31,336.68,41815.0,323.653,324.4406,323.0191,323.3745,41815.0
2022-10-14 09:55:00,336.8,337.44,336.74,336.83,47882.0,323.4897,324.1044,323.4321,323.5185,47882.0
2022-10-14 10:00:00,336.81,336.82,333.83,335.33,179223.0,323.4993,323.5089,320.6371,322.0778,179223.0
2022-10-14 10:05:00,335.26,336.1,334.34,334.63,75487.0,322.0106,322.8174,321.1269,321.4055,75487.0
2022-10-14 10:10:00,334.64,334.88,332.42,332.73,66224.0,321.4151,321.6456,319.2828,319.5806,66224.0
2022-10-14 10:15:00,332.67,333.23,332.42,332.94,66837.0,319.5229,320.0608,319.2828,319.7823,66837.0
2022-10-14 10:20:00,332.8,332.8,331.38,331.65,69274.0,319.6478,319.6478,318.2839,318.5433,69274.0
2022-10-14 10:25:00,331.7,333.02,331.38,332.59,44824.0,318.5913,319.8591,318.2839,319.4461,44824.0
2022-10-14 10:30:00,332.57,333.35,332.34,332.54,40636.0,319.4269,320.1761,319.206,319.3981,40636.0
2022-10-14 10:35:00,332.68,333.07,332.23,332.74,35241.0,319.5325,319.9071,319.1003,319.5902,35241.0
2022-10-14 10:40:00,332.73,333.26,331.1,331.1,35598.0,319.5806,320.0896,318.015,318.015,35598.0
2022-10-14 10:45:00,331.24,331.97,331.13,331.28,26751.0,318.1495,318.8506,318.0438,318.1879,26751.0
2022-10-14 10:50:00,331.36,332.59,331.18,332.34,47737.0,318.2647,319.4461,318.0918,319.206,47737.0
2022-10-14 10:55:00,332.31,332.97,332.04,332.63,33302.0,319.1772,319.8111,318.9178,319.4845,33302.0
2022-10-14 11:00:00,332.65,334.01,332.65,333.8,67780.0,319.5037,320.81,319.5037,320.6083,67780.0
2022-10-14 11:05:00,333.76,333.76,332.81,332.91,26840.0,320.5699,320.5699,319.6574,319.7535,26840.0
2022-10-14 11:10:00,333.05,333.06,331.99,332.12,22831.0,319.8879,319.8975,318.8698,318.9947,22831.0
2022-10-14 11:15:00,332.14,332.35,331.42,331.55,34393.0,319.0139,319.2156,318.3223,318.4472,34393.0
2022-10-14 11:20:00,331.57,332.63,331.57,332.29,29268.0,318.4664,319.4845,318.4664,319.158,29268.0
2022-10-14 11:25:00,332.39,332.89,332.39,332.76,23606.0,319.254,319.7342,319.254,319.6094,23606.0
2022-10-14 11:30:00,332.81,332.81,331.69,331.74,46816.0,319.6574,319.6574,318.5817,318.6297,46816.0
2022-10-14 11:35:00,331.78,332.07,331.29,332.03,38756.0,318.6681,318.9467,318.1975,318.9082,38756.0
2022-10-14 11:40:00,331.98,332.23,331.12,331.52,21278.0,318.8602,319.1003,318.0342,318.4184,21278.0
2022-10-14 11:45:00,331.42,331.42,330.59,330.82,73531.0,318.3223,318.3223,317.5251,317.7461,73531.0
2022-10-14 11:50:00,330.87,331.22,330.18,330.73,54561.0,317.7941,318.1302,317.1313,317.6596,54561.0
2022-10-14 11:55:00,330.71,331.06,330.52,330.57,30168.0,317.6404,317.9766,317.4579,317.5059,30168.0
2022-10-14 12:00:00,330.54,331.74,330.38,331.52,43268.0,317.4771,318.6297,317.3234,318.4184,43268.0
2022-10-14 12:05:00,331.48,331.48,329.75,329.76,75969.0,318.38,318.38,316.7183,316.7279,75969.0
2022-10-14 12:10:00,329.78,330.19,329.57,329.73,22903.0,316.7472,317.1409,316.5455,316.6991,22903.0
2022-10-14 12:15:00,329.69,330.14,329.43,330.08,40743.0,316.6607,317.0929,316.411,317.0353,40743.0
2022-10-14 12:20:00,329.86,330.34,329.75,330.14,18110.0,316.824,317.285,316.7183,317.0929,18110.0
2022-10-14 12:25:00,330.18,330.51,330.0,330.51,13551.0,317.1313,317.4483,316.9585,317.4483,13551.0
2022-10-14 12:30:00,330.47,330.8,330.17,330.17,45278.0,317.4099,317.7268,317.1217,317.1217,45278.0
2022-10-14 12:35:00,330.13,331.07,330.12,330.79,22732.0,317.0833,317.9862,317.0737,317.7172,22732.0
2022-10-14 12:40:00,330.71,331.52,330.68,331.3,19751.0,317.6404,318.4184,317.6116,318.2071,19751.0
2022-10-14 12:45:00,331.17,331.3,330.53,330.53,25001.0,318.0822,318.2071,317.4675,317.4675,25001.0
2022-10-14 12:50:00,330.45,330.47,329.98,330.13,20192.0,317.3907,317.4099,316.9392,317.0833,20192.0
2022-10-14 12:55:00,330.16,330.27,330.0,330.12,15380.0,317.1121,317.2178,316.9585,317.0737,15380.0
2022-10-14 13:00:00,330.19,330.97,330.16,330.57,19057.0,317.1409,317.8901,317.1121,317.5059,19057.0
2022-10-14 13:05:00,330.51,330.51,329.69,329.9,29402.0,317.4483,317.4483,316.6607,316.8624,29402.0
2022-10-14 13:10:00,329.93,330.26,329.67,329.68,24333.0,316.8912,317.2082,316.6415,316.6511,24333.0
2022-10-14 13:15:00,329.7,330.15,329.66,329.88,24921.0,316.6703,317.1025,316.6319,316.8432,24921.0
2022-10-14 13:20:00,329.84,330.23,329.44,330.0,25727.0,316.8048,317.1794,316.4206,316.9585,25727.0
2022-10-14 13:25:00,329.91,330.32,329.71,330.28,18396.0,316.872,317.2658,316.6799,317.2274,18396.0
2022-10-14 13:30:00,330.16,330.74,330.1,330.53,20339.0,317.1121,317.6692,317.0545,317.4675,20339.0
2022-10-14 13:35:00,330.53,330.68,330.03,330.5,29780.0,317.4675,317.6116,316.9873,317.4387,29780.0
2022-10-14 13:40:00,330.5,330.81,330.15,330.27,25832.0,317.4387,317.7364,317.1025,317.2178,25832.0
2022-10-14 13:45:00,330.23,330.71,330.21,330.52,12670.0,317.1794,317.6404,317.1602,317.4579,12670.0
2022-10-14 13:50:00,330.42,330.49,330.08,330.45,35720.0,317.3619,317.4291,317.0353,317.3907,35720.0
2022-10-14 13:55:00,330.46,330.94,330.3,330.87,22562.0,317.4003,317.8613,317.2466,317.7941,22562.0
2022-10-14 14:00:00,330.83,330.84,330.29,330.53,13818.0,317.7557,317.7653,317.237,317.4675,13818.0
2022-10-14 14:05:00,330.46,330.54,329.92,330.15,19551.0,317.4003,317.4771,316.8816,317.1025,19551.0
2022-10-14 14:10:00,330.1,330.11,329.64,329.65,16276.0,317.0545,317.0641,316.6127,316.6223,16276.0
2022-10-14 14:15:00,329.63,329.72,329.05,329.06,34931.0,316.6031,316.6895,316.046,316.0556,34931.0
2022-10-14 14:20:00,329.07,329.37,329.0,329.23,67933.0,316.0652,316.3534,315.998,316.2189,67933.0
2022-10-14 14:25:00,329.22,329.36,328.77,329.35,45756.0,316.2093,316.3438,315.7771,316.3341,45756.0
2022-10-14 14:30:00,329.2,329.41,329.0,329.09,92686.0,316.1901,316.3918,315.998,316.0844,92686.0
2022-10-14 14:35:00,329.26,329.28,328.94,329.02,15999.0,316.2477,316.2669,315.9403,316.0172,15999.0
2022-10-14 14:40:00,329.04,329.2,328.56,329.02,76074.0,316.0364,316.1901,315.5754,316.0172,76074.0
2022-10-14 14:45:00,329.03,329.17,328.71,329.14,16733.0,316.0268,316.1613,315.7194,316.1324,16733.0
2022-10-14 14:50:00,329.17,329.25,328.97,329.03,21561.0,316.1613,316.2381,315.9692,316.0268,21561.0
2022-10-14 14:55:00,328.99,329.3,328.92,329.26,15702.0,315.9884,316.2861,315.9211,316.2477,15702.0
2022-10-14 15:00:00,329.51,330.19,329.49,329.88,57937.0,316.4878,317.1409,316.4686,316.8432,57937.0
2022-10-14 15:05:00,329.89,329.89,329.11,329.2,29475.0,316.8528,316.8528,316.1036,316.1901,29475.0
2022-10-14 15:10:00,329.21,329.35,328.74,328.84,27682.0,316.1997,316.3341,315.7483,315.8443,27682.0
2022-10-14 15:15:00,328.82,328.84,328.39,328.83,22592.0,315.8251,315.8443,315.4121,315.8347,22592.0
2022-10-14 15:20:00,328.77,329.35,328.66,329.27,24746.0,315.7771,316.3341,315.6714,316.2573,24746.0
2022-10-14 15:25:00,329.23,329.69,329.09,329.61,41444.0,316.2189,316.6607,316.0844,316.5839,41444.0
2022-10-14 15:30:00,329.54,330.08,329.21,330.08,40184.0,316.5166,317.0353,316.1997,317.0353,40184.0
2022-10-14 15:35:00,330.01,330.25,329.36,329.5,30480.0,316.9681,317.1986,316.3438,316.4782,30480.0
2022-10-14 15:40:00,329.52,329.54,329.08,329.45,40627.0,316.4974,316.5166,316.0748,316.4302,40627.0
2022-10-14 15:45:00,329.31,329.31,328.8,329.27,48349.0,316.2957,316.2957,315.8059,316.2573,48349.0
2022-10-14 15:50:00,329.21,329.58,328.9,329.23,106595.0,316.1997,316.5551,315.9019,316.2189,106595.0
2022-10-14 15:55:00,328.97,329.03,328.02,328.64,375070.0,315.9692,316.0268,315.0567,315.6522,375070.0
2022-10-17 09:30:00,334.5,335.94,334.46,335.57,188565.0,321.2806,322.6637,321.2422,322.3083,188565.0
2022-10-17 09:35:00,335.74,336.82,335.74,336.8,79262.0,322.4716,323.5089,322.4716,323.4897,79262.0
2022-10-17 09:40:00,336.82,337.58,336.82,336.93,99793.0,323.5089,324.2389,323.5089,323.6146,99793.0
2022-10-17 09:45:00,336.93,337.15,336.37,337.07,58802.0,323.6146,323.8259,323.0767,323.7491,58802.0
2022-10-17 09:50:00,337.13,337.4,336.51,336.75,40020.0,323.8067,324.066,323.2112,323.4417,40020.0
2022-10-17 09:55:00,336.85,336.86,335.9,336.2,34734.0,323.5377,323.5474,322.6253,322.9134,34734.0
2022-10-17 10:00:00,336.22,336.67,335.96,336.54,56001.0,322.9326,323.3649,322.6829,323.24,56001.0
2022-10-17 10:05:00,336.56,336.95,336.29,336.54,26905.0,323.2592,323.6338,322.9999,323.24,26905.0
2022-10-17 10:10:00,336.5,338.0,336.5,337.95,79220.0,323.2016,324.6423,323.2016,324.5943,79220.0
2022-10-17 10:15:00,338.0,338.07,337.64,337.68,75744.0,324.6423,324.7095,324.2965,324.3349,75744.0
2022-10-17 10:20:00,337.77,338.1,337.16,337.24,46501.0,324.4214,324.7383,323.8355,323.9123,46501.0
2022-10-17 10:25:00,337.16,337.22,336.8,336.91,22132.0,323.8355,323.8931,323.4897,323.5954,22132.0
2022-10-17 10:30:00,337.01,337.3,336.5,336.6,29724.0,323.6914,323.97,323.2016,323.2976,29724.0
2022-10-17 10:35:00,336.82,337.33,336.82,337.1,20567.0,323.5089,323.9988,323.5089,323.7779,20567.0
2022-10-17 10:40:00,337.11,337.25,336.9,336.96,22922.0,323.7875,323.9219,323.5858,323.6434,22922.0
2022-10-17 10:45:00,336.93,337.1,336.51,336.7,12607.0,323.6146,323.7779,323.2112,323.3937,12607.0
2022-10-17 10:50:00,336.61,336.66,335.5,335.7,71414.0,323.3072,323.3553,322.2411,322.4332,71414.0
2022-10-17 10:55:00,335.7,335.93,335.34,335.78,20710.0,322.4332,322.6541,322.0874,322.51,20710.0
2022-10-17 11:00:00,335.79,336.4,335.79,336.1,15876.0,322.5196,323.1055,322.5196,322.8174,15876.0
2022-10-17 11:05:00,336.07,336.15,335.4,335.43,15105.0,322.7886,322.8654,322.1451,322.1739,15105.0
2022-10-17 11:10:00,335.53,336.01,335.44,335.5,19860.0,322.2699,322.7309,322.1835,322.2411,19860.0
2022-10-17 11:15:00,335.53,335.53,335.0,335.24,38612.0,322.2699,322.2699,321.7609,321.9914,38612.0
2022-10-17 11:20:00,335.21,336.17,335.21,336.17,16744.0,321.9626,322.8846,321.9626,322.8846,16744.0
2022-10-17 11:25:00,336.1,336.71,336.03,336.65,37232.0,322.8174,323.4033,322.7502,323.3457,37232.0
2022-10-17 11:30:00,336.65,336.89,336.41,336.75,47161.0,323.3457,323.5762,323.1151,323.4417,47161.0
2022-10-17 11:35:00,336.76,336.9,336.5,336.89,18791.0,323.4513,323.5858,323.2016,323.5762,18791.0
2022-10-17 11:40:00,336.92,337.44,336.87,337.07,69321.0,323.605,324.1044,323.557,323.7491,69321.0
2022-10-17 11:45:00,337.06,337.16,336.88,337.16,25404.0,323.7394,323.8355,323.5666,323.8355,25404.0
2022-10-17 11:50:00,337.0,337.66,336.98,337.58,22917.0,323.6818,324.3157,323.6626,324.2389,22917.0
2022-10-17 11:55:00,337.55,337.55,337.09,337.16,21710.0,324.2101,324.2101,323.7683,323.8355,21710.0
2022-10-17 12:00:00,337.16,337.42,336.99,337.02,43791.0,323.8355,324.0852,323.6722,323.701,43791.0
2022-10-17 12:05:00,337.05,337.78,337.02,337.74,26562.0,323.7298,324.431,323.701,324.3926,26562.0
2022-10-17 12:10:00,337.7,337.7,336.7,337.1,26423.0,324.3542,324.3542,323.3937,323.7779,26423.0
2022-10-17 12:15:00,337.12,337.15,336.72,336.74,27354.0,323.7971,323.8259,323.4129,323.4321,27354.0
2022-10-17 12:20:00,336.76,336.85,336.46,336.8,23401.0,323.4513,323.5377,323.1632,323.4897,23401.0
2022-10-17 12:25:00,336.81,337.27,336.79,337.12,21744.0,323.4993,323.9411,323.4801,323.7971,21744.0
2022-10-17 12:30:00,337.13,337.58,337.06,337.5,25819.0,323.8067,324.2389,323.7394,324.1621,25819.0
2022-10-17 12:35:00,337.47,337.57,337.0,337.21,25662.0,324.1332,324.2293,323.6818,323.8835,25662.0
2022-10-17 12:40:00,337.16,337.16,336.3,336.69,24665.0,323.8355,323.8355,323.0095,323.3841,24665.0
2022-10-17 12:45:00,336.67,337.0,336.29,336.84,20807.0,323.3649,323.6818,322.9999,323.5281,20807.0
2022-10-17 12:50:00,336.81,337.16,336.68,337.16,20991.0,323.4993,323.8355,323.3745,323.8355,20991.0
2022-10-17 12:55:00,337.12,337.12,336.66,336.8,25112.0,323.7971,323.7971,323.3553,323.4897,25112.0
2022-10-17 13:00:00,336.78,336.98,336.33,336.63,20446.0,323.4705,323.6626,323.0383,323.3264,20446.0
2022-10-17 13:05:00,336.64,337.09,336.64,336.88,32377.0,323.336,323.7683,323.336,323.5666,32377.0
2022-10-17 13:10:00,336.89,337.05,336.83,336.9,12753.0,323.5762,323.7298,323.5185,323.5858,12753.0
2022-10-17 13:15:00,337.02,337.28,336.64,336.76,13234.0,323.701,323.9508,323.336,323.4513,13234.0
2022-10-17 13:20:00,336.66,337.5,336.65,337.46,15685.0,323.3553,324.1621,323.3457,324.1236,15685.0
2022-10-17 13:25:00,337.42,337.43,337.1,337.26,12362.0,324.0852,324.0948,323.7779,323.9315,12362.0
2022-10-17 13:30:00,337.31,337.38,337.18,337.32,26176.0,323.9796,324.0468,323.8547,323.9892,26176.0
2022-10-17 13:35:00,337.34,337.48,337.21,337.47,33912.0,324.0084,324.1428,323.8835,324.1332,33912.0
2022-10-17 13:40:00,337.49,337.49,337.17,337.25,47800.0,324.1525,324.1525,323.8451,323.9219,47800.0
2022-10-17 13:45:00,337.19,337.85,337.17,337.73,36641.0,323.8643,324.4982,323.8451,324.383,36641.0
2022-10-17 13:50:00,337.71,337.85,337.61,337.69,11658.0,324.3638,324.4982,324.2677,324.3446,11658.0
2022-10-17 13:55:00,337.67,337.75,337.46,337.59,22563.0,324.3253,324.4022,324.1236,324.2485,22563.0
2022-10-17 14:00:00,337.6,338.07,337.32,337.46,33815.0,324.2581,324.7095,323.9892,324.1236,33815.0
2022-10-17 14:05:00,337.41,337.49,337.18,337.49,14533.0,324.0756,324.1525,323.8547,324.1525,14533.0
2022-10-17 14:10:00,337.4,337.56,337.1,337.24,33740.0,324.066,324.2197,323.7779,323.9123,33740.0
2022-10-17 14:15:00,337.2,337.27,336.95,337.27,19705.0,323.8739,323.9411,323.6338,323.9411,19705.0
2022-10-17 14:20:00,337.15,337.19,336.76,336.91,12852.0,323.8259,323.8643,323.4513,323.5954,12852.0
2022-10-17 14:25:00,336.88,337.07,336.58,336.97,22698.0,323.5666,323.7491,323.2784,323.653,22698.0
2022-10-17 14:30:00,336.99,337.02,336.67,336.8,41037.0,323.6722,323.701,323.3649,323.4897,41037.0
2022-10-17 14:35:00,336.79,337.38,336.79,337.32,24396.0,323.4801,324.0468,323.4801,323.9892,24396.0
2022-10-17 14:40:00,337.34,337.59,337.3,337.42,10895.0,324.0084,324.2485,323.97,324.0852,10895.0
2022-10-17 14:45:00,337.44,337.55,337.27,337.36,13394.0,324.1044,324.2101,323.9411,324.0276,13394.0
2022-10-17 14:50:00,337.35,337.35,337.04,337.12,9351.0,324.018,324.018,323.7202,323.7971,9351.0
2022-10-17 14:55:00,337.1,337.34,336.99,337.05,17640.0,323.7779,324.0084,323.6722,323.7298,17640.0
2022-10-17 15:00:00,337.02,337.27,336.68,336.82,16274.0,323.701,323.9411,323.3745,323.5089,16274.0
2022-10-17 15:05:00,336.97,337.12,336.62,336.76,25478.0,323.653,323.7971,323.3168,323.4513,25478.0
2022-10-17 15:10:00,336.72,336.95,336.55,336.91,47782.0,323.4129,323.6338,323.2496,323.5954,47782.0
2022-10-17 15:15:00,336.84,336.94,336.51,336.87,18289.0,323.5281,323.6242,323.2112,323.557,18289.0
2022-10-17 15:20:00,336.83,337.18,336.55,337.18,63818.0,323.5185,323.8547,323.2496,323.8547,63818.0
2022-10-17 15:25:00,337.19,337.24,336.97,337.23,19207.0,323.8643,323.9123,323.653,323.9027,19207.0
2022-10-17 15:30:00,337.24,337.49,337.0,337.35,52467.0,323.9123,324.1525,323.6818,324.018,52467.0
2022-10-17 15:35:00,337.35,337.35,337.12,337.17,60558.0,324.018,324.018,323.7971,323.8451,60558.0
2022-10-17 15:40:00,337.16,337.75,337.07,337.68,34124.0,323.8355,324.4022,323.7491,324.3349,34124.0
2022-10-17 15:45:00,337.66,337.73,337.32,337.36,22186.0,324.3157,324.383,323.9892,324.0276,22186.0
2022-10-17 15:50:00,337.38,337.74,337.33,337.57,47944.0,324.0468,324.3926,323.9988,324.2293,47944.0
2022-10-17 15:55:00,337.48,337.55,336.6,337.08,215660.0,324.1428,324.2101,323.2976,323.7587,215660.0
2022-10-18 09:30:00,344.68,345.0,343.93,343.93,250023.0,331.0583,331.3657,330.3379,330.3379,250023.0
2022-10-18 09:35:00,343.96,344.62,343.95,344.12,55853.0,330.3668,331.0007,330.3572,330.5204,55853.0
2022-10-18 09:40:00,344.13,344.33,343.54,343.8,82158.0,330.53,330.7221,329.9634,330.2131,82158.0
2022-10-18 09:45:00,343.78,343.87,343.04,343.63,47279.0,330.1939,330.2803,329.4831,330.0498,47279.0
2022-10-18 09:50:00,343.66,343.88,342.29,342.3,74510.0,330.0786,330.2899,328.7628,328.7724,74510.0
2022-10-18 09:55:00,342.29,343.11,342.29,342.8,65146.0,328.7628,329.5504,328.7628,329.2526,65146.0
2022-10-18 10:00:00,342.89,343.67,342.83,343.49,76034.0,329.339,330.0882,329.2814,329.9153,76034.0
2022-10-18 10:05:00,343.58,343.93,343.12,343.78,27472.0,330.0018,330.3379,329.56,330.1939,27472.0
2022-10-18 10:10:00,343.81,344.0,343.63,343.78,32437.0,330.2227,330.4052,330.0498,330.1939,32437.0
2022-10-18 10:15:00,343.4,343.76,342.8,343.11,35390.0,329.8289,330.1747,329.2526,329.5504,35390.0
2022-10-18 10:20:00,343.09,343.12,342.19,342.3,78952.0,329.5311,329.56,328.6667,328.7724,78952.0
2022-10-18 10:25:00,342.3,342.46,341.76,341.76,54146.0,328.7724,328.926,328.2537,328.2537,54146.0
2022-10-18 10:30:00,341.95,341.95,341.5,341.77,61638.0,328.4362,328.4362,328.004,328.2633,61638.0
2022-10-18 10:35:00,341.78,341.85,340.9,341.02,56355.0,328.2729,328.3401,327.4277,327.5429,56355.0
2022-10-18 10:40:00,341.03,341.73,341.03,341.73,39264.0,327.5526,328.2249,327.5526,328.2249,39264.0
2022-10-18 10:45:00,341.75,342.27,341.49,342.11,72989.0,328.2441,328.7435,327.9944,328.5899,72989.0
2022-10-18 10:50:00,342.0,342.08,341.62,341.79,18355.0,328.4842,328.5611,328.1192,328.2825,18355.0
2022-10-18 10:55:00,341.76,341.79,341.35,341.44,32045.0,328.2537,328.2825,327.8599,327.9464,32045.0
2022-10-18 11:00:00,341.36,341.63,340.96,341.62,29222.0,327.8695,328.1288,327.4853,328.1192,29222.0
2022-10-18 11:05:00,341.51,341.74,340.47,340.61,23523.0,328.0136,328.2345,327.0147,327.1492,23523.0
2022-10-18 11:10:00,340.56,340.71,339.37,339.53,50282.0,327.1011,327.2452,325.9582,326.1118,50282.0
2022-10-18 11:15:00,339.46,339.82,339.26,339.32,19927.0,326.0446,326.3904,325.8525,325.9101,19927.0
2022-10-18 11:20:00,339.3,339.44,338.43,338.63,32637.0,325.8909,326.0254,325.0553,325.2474,32637.0
2022-10-18 11:25:00,338.44,338.98,338.33,338.84,29280.0,325.0649,325.5836,324.9593,325.4491,29280.0
2022-10-18 11:30:00,338.78,338.9,338.37,338.73,46130.0,325.3915,325.5067,324.9977,325.3434,46130.0
2022-10-18 11:35:00,338.73,338.83,337.76,338.29,30396.0,325.3434,325.4395,324.4118,324.9208,30396.0
2022-10-18 11:40:00,338.34,338.51,337.8,338.51,43062.0,324.9689,325.1321,324.4502,325.1321,43062.0
2022-10-18 11:45:00,338.48,339.07,338.37,339.05,31566.0,325.1033,325.67,324.9977,325.6508,31566.0
2022-10-18 11:50:00,339.0,339.35,338.94,339.27,28511.0,325.6028,325.9389,325.5452,325.8621,28511.0
2022-10-18 11:55:00,339.19,339.33,338.85,339.3,14479.0,325.7853,325.9197,325.4587,325.8909,14479.0
2022-10-18 12:00:00,339.26,339.35,339.14,339.35,20129.0,325.8525,325.9389,325.7372,325.9389,20129.0
2022-10-18 12:05:00,339.33,340.12,338.69,340.09,32004.0,325.9197,326.6785,325.305,326.6497,32004.0
2022-10-18 12:10:00,340.03,340.61,340.0,340.36,42489.0,326.5921,327.1492,326.5633,326.909,42489.0
2022-10-18 12:15:00,340.31,340.72,340.0,340.43,55598.0,326.861,327.2548,326.5633,326.9763,55598.0
2022-10-18 12:20:00,340.39,340.45,339.75,339.84,34657.0,326.9378,326.9955,326.3231,326.4096,34657.0
2022-10-18 12:25:00,339.81,339.98,339.54,339.95,13103.0,326.3808,326.5441,326.1214,326.5152,13103.0
2022-10-18 12:30:00,339.9,340.3,339.75,340.28,67897.0,326.4672,326.8514,326.3231,326.8322,67897.0
2022-10-18 12:35:00,340.21,341.1,340.21,340.98,38355.0,326.765,327.6198,326.765,327.5045,38355.0
2022-10-18 12:40:00,340.89,341.26,340.87,340.97,22564.0,327.4181,327.7735,327.3989,327.4949,22564.0
2022-10-18 12:45:00,340.83,340.84,340.42,340.7,24272.0,327.3605,327.3701,326.9667,327.2356,24272.0
2022-10-18 12:50:00,340.8,341.22,340.8,341.22,16608.0,327.3316,327.735,327.3316,327.735,16608.0
2022-10-18 12:55:00,341.21,341.25,340.42,340.45,30192.0,327.7254,327.7639,326.9667,326.9955,30192.0
2022-10-18 13:00:00,340.41,340.48,339.3,339.36,27687.0,326.9571,327.0243,325.8909,325.9486,27687.0
2022-10-18 13:05:00,339.39,340.21,339.36,339.89,43988.0,325.9774,326.765,325.9486,326.4576,43988.0
2022-10-18 13:10:00,340.01,340.64,339.77,340.62,27199.0,326.5729,327.178,326.3423,327.1588,27199.0
2022-10-18 13:15:00,340.61,340.75,340.43,340.6,14453.0,327.1492,327.2836,326.9763,327.1395,14453.0
2022-10-18 13:20:00,340.6,340.7,340.16,340.58,36912.0,327.1395,327.2356,326.7169,327.1203,36912.0
2022-10-18 13:25:00,340.6,341.19,340.58,340.97,19100.0,327.1395,327.7062,327.1203,327.4949,19100.0
2022-10-18 13:30:00,341.11,341.91,340.94,341.91,33346.0,327.6294,328.3978,327.4661,328.3978,33346.0
2022-10-18 13:35:00,341.95,341.96,341.56,341.72,20918.0,328.4362,328.4458,328.0616,328.2153,20918.0
2022-10-18 13:40:00,341.72,341.85,341.4,341.59,25098.0,328.2153,328.3401,327.9079,328.0904,25098.0
2022-10-18 13:45:00,341.58,341.68,341.11,341.68,419247.0,328.0808,328.1769,327.6294,328.1769,419247.0
2022-10-18 13:50:00,341.72,341.88,341.5,341.88,21944.0,328.2153,328.369,328.004,328.369,21944.0
2022-10-18 13:55:00,341.94,342.18,341.59,341.89,21392.0,328.4266,328.6571,328.0904,328.3786,21392.0
2022-10-18 14:00:00,341.81,342.05,341.31,341.31,69528.0,328.3017,328.5322,327.8215,327.8215,69528.0
2022-10-18 14:05:00,341.31,341.67,341.15,341.26,22055.0,327.8215,328.1673,327.6678,327.7735,22055.0
2022-10-18 14:10:00,341.47,341.61,341.37,341.47,38796.0,327.9752,328.1096,327.8791,327.9752,38796.0
2022-10-18 14:15:00,341.37,341.49,341.05,341.05,42142.0,327.8791,327.9944,327.5718,327.5718,42142.0
2022-10-18 14:20:00,341.12,341.58,340.96,341.54,18145.0,327.639,328.0808,327.4853,328.0424,18145.0
2022-10-18 14:25:00,341.56,341.81,341.26,341.72,18824.0,328.0616,328.3017,327.7735,328.2153,18824.0
2022-10-18 14:30:00,341.79,341.8,341.35,341.53,24205.0,328.2825,328.2921,327.8599,328.0328,24205.0
2022-10-18 14:35:00,341.49,341.66,340.08,340.21,39886.0,327.9944,328.1577,326.6401,326.765,39886.0
2022-10-18 14:40:00,340.26,340.38,338.9,338.99,69238.0,326.813,326.9282,325.5067,325.5932,69238.0
2022-10-18 14:45:00,338.99,339.27,338.29,338.92,73352.0,325.5932,325.8621,324.9208,325.5259,73352.0
2022-10-18 14:50:00,338.9,339.31,338.6,339.29,41132.0,325.5067,325.9005,325.2186,325.8813,41132.0
2022-10-18 14:55:00,339.23,339.65,339.12,339.47,63782.0,325.8237,326.2271,325.718,326.0542,63782.0
2022-10-18 15:00:00,339.5,339.5,338.61,338.94,25989.0,326.083,326.083,325.2282,325.5452,25989.0
2022-10-18 15:05:00,338.89,339.41,338.89,339.0,33548.0,325.4971,325.9966,325.4971,325.6028,33548.0
2022-10-18 15:10:00,339.15,339.28,338.62,338.78,26619.0,325.7469,325.8717,325.2378,325.3915,26619.0
2022-10-18 15:15:00,338.85,339.2,338.55,338.96,23756.0,325.4587,325.7949,325.1706,325.5644,23756.0
2022-10-18 15:20:00,339.05,339.65,338.81,339.58,30855.0,325.6508,326.2271,325.4203,326.1599,30855.0
2022-10-18 15:25:00,339.52,339.73,339.28,339.67,19584.0,326.1022,326.3039,325.8717,326.2463,19584.0
2022-10-18 15:30:00,339.58,340.86,339.51,340.65,37078.0,326.1599,327.3893,326.0926,327.1876,37078.0
2022-10-18 15:35:00,340.72,340.72,340.1,340.49,51331.0,327.2548,327.2548,326.6593,327.0339,51331.0
2022-10-18 15:40:00,340.52,340.86,340.38,340.79,59042.0,327.0627,327.3893,326.9282,327.322,59042.0
2022-10-18 15:45:00,340.72,340.72,340.33,340.65,26028.0,327.2548,327.2548,326.8802,327.1876,26028.0
2022-10-18 15:50:00,340.61,341.24,340.32,340.47,72094.0,327.1492,327.7543,326.8706,327.0147,72094.0
2022-10-18 15:55:00,340.46,341.12,340.05,341.02,128289.0,327.0051,327.639,326.6113,327.5429,128289.0
2022-10-19 09:30:00,339.04,340.54,338.78,340.49,144885.0,325.6412,327.0819,325.3915,327.0339,144885.0
2022-10-19 09:35:00,340.57,340.84,340.02,340.12,46607.0,327.1107,327.3701,326.5825,326.6785,46607.0
2022-10-19 09:40:00,340.08,340.34,338.69,339.25,47756.0,326.6401,326.8898,325.305,325.8429,47756.0
2022-10-19 09:45:00,339.1,339.33,338.05,338.24,23682.0,325.6988,325.9197,324.6903,324.8728,23682.0
2022-10-19 09:50:00,338.34,339.4,338.34,339.31,33915.0,324.9689,325.987,324.9689,325.9005,33915.0
2022-10-19 09:55:00,339.22,339.5,338.59,338.77,19976.0,325.8141,326.083,325.209,325.3819,19976.0
2022-10-19 10:00:00,338.64,339.18,338.38,339.16,23124.0,325.257,325.7757,325.0073,325.7565,23124.0
2022-10-19 10:05:00,339.25,339.69,339.25,339.44,21577.0,325.8429,326.2655,325.8429,326.0254,21577.0
2022-10-19 10:10:00,339.45,340.19,338.95,340.09,42494.0,326.035,326.7458,325.5548,326.6497,42494.0
2022-10-19 10:15:00,340.22,340.74,340.09,340.38,37596.0,326.7746,327.274,326.6497,326.9282,37596.0
2022-10-19 10:20:00,340.4,341.45,340.39,341.34,36896.0,326.9475,327.956,326.9378,327.8503,36896.0
2022-10-19 10:25:00,341.38,341.63,341.06,341.46,38131.0,327.8887,328.1288,327.5814,327.9656,38131.0
2022-10-19 10:30:00,341.56,341.67,340.89,340.9,39481.0,328.0616,328.1673,327.4181,327.4277,39481.0
2022-10-19 10:35:00,340.92,341.17,340.73,341.1,33603.0,327.4469,327.687,327.2644,327.6198,33603.0
2022-10-19 10:40:00,341.11,341.12,340.24,340.48,13866.0,327.6294,327.639,326.7938,327.0243,13866.0
2022-10-19 10:45:00,340.67,340.67,340.11,340.2,23920.0,327.2068,327.2068,326.6689,326.7554,23920.0
2022-10-19 10:50:00,340.27,340.39,339.7,339.79,23388.0,326.8226,326.9378,326.2751,326.3616,23388.0
2022-10-19 10:55:00,339.78,339.78,339.4,339.69,20893.0,326.352,326.352,325.987,326.2655,20893.0
2022-10-19 11:00:00,339.72,339.99,339.28,339.35,17501.0,326.2943,326.5537,325.8717,325.9389,17501.0
2022-10-19 11:05:00,339.57,340.01,339.5,339.86,18888.0,326.1503,326.5729,326.083,326.4288,18888.0
2022-10-19 11:10:00,339.89,340.52,339.79,340.23,35268.0,326.4576,327.0627,326.3616,326.7842,35268.0
2022-10-19 11:15:00,340.26,340.57,340.1,340.42,19052.0,326.813,327.1107,326.6593,326.9667,19052.0
2022-10-19 11:20:00,340.43,340.61,339.87,339.88,26973.0,326.9763,327.1492,326.4384,326.448,26973.0
2022-10-19 11:25:00,339.93,339.93,339.36,339.58,30120.0,326.496,326.496,325.9486,326.1599,30120.0
2022-10-19 11:30:00,339.52,339.81,339.16,339.46,36101.0,326.1022,326.3808,325.7565,326.0446,36101.0
2022-10-19 11:35:00,339.29,339.72,338.8,339.71,93385.0,325.8813,326.2943,325.4107,326.2847,93385.0
2022-10-19 11:40:00,339.75,339.85,339.29,339.43,60920.0,326.3231,326.4192,325.8813,326.0158,60920.0
2022-10-19 11:45:00,339.46,339.91,339.46,339.82,20779.0,326.0446,326.4768,326.0446,326.3904,20779.0
2022-10-19 11:50:00,339.81,340.32,339.69,340.17,20830.0,326.3808,326.8706,326.2655,326.7265,20830.0
2022-10-19 11:55:00,340.17,340.22,339.74,339.74,14261.0,326.7265,326.7746,326.3135,326.3135,14261.0
2022-10-19 12:00:00,339.69,339.81,339.19,339.26,37722.0,326.2655,326.3808,325.7853,325.8525,37722.0
2022-10-19 12:05:00,339.24,339.24,338.66,338.82,36272.0,325.8333,325.8333,325.2762,325.4299,36272.0
2022-10-19 12:10:00,338.82,339.04,338.58,338.86,24908.0,325.4299,325.6412,325.1994,325.4683,24908.0
2022-10-19 12:15:00,338.8,339.06,338.7,339.01,18396.0,325.4107,325.6604,325.3146,325.6124,18396.0
2022-10-19 12:20:00,339.02,339.03,338.65,338.81,15917.0,325.622,325.6316,325.2666,325.4203,15917.0
2022-10-19 12:25:00,338.76,338.76,338.2,338.4,26574.0,325.3723,325.3723,324.8344,325.0265,26574.0
2022-10-19 12:30:00,338.33,338.84,338.27,338.8,35895.0,324.9593,325.4491,324.9016,325.4107,35895.0
2022-10-19 12:35:00,338.8,339.0,338.55,338.55,19559.0,325.4107,325.6028,325.1706,325.1706,19559.0
2022-10-19 12:40:00,338.57,338.59,337.76,337.84,22161.0,325.1898,325.209,324.4118,324.4886,22161.0
2022-10-19 12:45:00,337.85,337.87,337.15,337.28,47037.0,324.4982,324.5174,323.8259,323.9508,47037.0
2022-10-19 12:50:00,337.21,337.7,337.21,337.55,22247.0,323.8835,324.3542,323.8835,324.2101,22247.0
2022-10-19 12:55:00,337.54,337.55,337.25,337.45,19951.0,324.2005,324.2101,323.9219,324.114,19951.0
2022-10-19 13:00:00,337.42,337.66,336.13,336.13,59562.0,324.0852,324.3157,322.8462,322.8462,59562.0
2022-10-19 13:05:00,336.18,336.64,335.9,336.51,65407.0,322.8942,323.336,322.6253,323.2112,65407.0
2022-10-19 13:10:00,336.37,336.66,336.26,336.5,41852.0,323.0767,323.3553,322.9711,323.2016,41852.0
2022-10-19 13:15:00,336.48,336.73,336.34,336.48,47709.0,323.1824,323.4225,323.0479,323.1824,47709.0
2022-10-19 13:20:00,336.48,336.93,336.48,336.86,148885.0,323.1824,323.6146,323.1824,323.5474,148885.0
2022-10-19 13:25:00,336.85,337.38,336.79,336.9,59348.0,323.5377,324.0468,323.4801,323.5858,59348.0
2022-10-19 13:30:00,336.84,337.17,336.74,336.89,62722.0,323.5281,323.8451,323.4321,323.5762,62722.0
2022-10-19 13:35:00,336.88,337.06,336.54,336.6,70693.0,323.5666,323.7394,323.24,323.2976,70693.0
2022-10-19 13:40:00,336.58,337.06,336.45,337.01,80895.0,323.2784,323.7394,323.1536,323.6914,80895.0
2022-10-19 13:45:00,336.99,337.11,336.52,336.62,66416.0,323.6722,323.7875,323.2208,323.3168,66416.0
2022-10-19 13:50:00,336.61,337.01,336.44,336.99,161354.0,323.3072,323.6914,323.144,323.6722,161354.0
2022-10-19 13:55:00,336.99,337.22,336.71,337.22,23703.0,323.6722,323.8931,323.4033,323.8931,23703.0
2022-10-19 14:00:00,337.14,337.84,336.87,337.67,27033.0,323.8163,324.4886,323.557,324.3253,27033.0
2022-10-19 14:05:00,337.73,338.25,337.56,338.1,30273.0,324.383,324.8824,324.2197,324.7383,30273.0
2022-10-19 14:10:00,337.97,338.21,337.82,338.17,19099.0,324.6135,324.844,324.4694,324.8056,19099.0
2022-10-19 14:15:00,338.21,338.61,338.07,338.1,56578.0,324.844,325.2282,324.7095,324.7383,56578.0
2022-10-19 14:20:00,338.14,338.14,337.85,338.0,26921.0,324.7768,324.7768,324.4982,324.6423,26921.0
2022-10-19 14:25:00,338.03,338.31,337.93,338.29,11347.0,324.6711,324.94,324.5751,324.9208,11347.0
2022-10-19 14:30:00,338.24,338.44,338.04,338.31,24513.0,324.8728,325.0649,324.6807,324.94,24513.0
2022-10-19 14:35:00,338.33,338.33,337.93,337.96,24758.0,324.9593,324.9593,324.5751,324.6039,24758.0
2022-10-19 14:40:00,337.95,338.13,337.63,337.74,17779.0,324.5943,324.7672,324.2869,324.3926,17779.0
2022-10-19 14:45:00,337.72,337.83,337.44,337.58,24521.0,324.3734,324.479,324.1044,324.2389,24521.0
2022-10-19 14:50:00,337.49,337.57,337.38,337.5,25876.0,324.1525,324.2293,324.0468,324.1621,25876.0
2022-10-19 14:55:00,337.42,337.62,337.32,337.41,29906.0,324.0852,324.2773,323.9892,324.0756,29906.0
2022-10-19 15:00:00,337.51,337.96,337.27,337.39,55267.0,324.1717,324.6039,323.9411,324.0564,55267.0
2022-10-19 15:05:00,337.48,337.89,337.18,337.81,45645.0,324.1428,324.5366,323.8547,324.4598,45645.0
2022-10-19 15:10:00,337.92,338.25,337.82,338.01,54421.0,324.5655,324.8824,324.4694,324.6519,54421.0
2022-10-19 15:15:00,338.0,338.81,337.9,338.6,58747.0,324.6423,325.4203,324.5463,325.2186,58747.0
2022-10-19 15:20:00,338.62,338.72,338.11,338.11,29224.0,325.2378,325.3338,324.748,324.748,29224.0
2022-10-19 15:25:00,338.13,338.33,337.7,337.91,41238.0,324.7672,324.9593,324.3542,324.5559,41238.0
2022-10-19 15:30:00,337.9,338.06,337.68,338.06,39977.0,324.5463,324.6999,324.3349,324.6999,39977.0
2022-10-19 15:35:00,338.01,338.22,337.8,337.83,29831.0,324.6519,324.8536,324.4502,324.479,29831.0
2022-10-19 15:40:00,337.81,338.26,337.81,338.03,25669.0,324.4598,324.892,324.4598,324.6711,25669.0
2022-10-19 15:45:00,338.0,338.23,337.58,337.9,42381.0,324.6423,324.8632,324.2389,324.5463,42381.0
2022-10-19 15:50:00,337.86,338.38,337.69,338.36,59197.0,324.5078,325.0073,324.3446,324.9881,59197.0
2022-10-19 15:55:00,338.33,338.78,338.22,338.67,353205.0,324.9593,325.3915,324.8536,325.2858,353205.0
2022-10-20 09:30:00,338.17,338.74,337.73,338.51,101899.0,324.8056,325.3531,324.383,325.1321,101899.0
2022-10-20 09:35:00,338.46,338.46,337.42,337.54,46766.0,325.0841,325.0841,324.0852,324.2005,46766.0
2022-10-20 09:40:00,337.5,338.47,337.25,338.38,44911.0,324.1621,325.0937,323.9219,325.0073,44911.0
2022-10-20 09:45:00,338.38,339.17,338.32,338.94,64317.0,325.0073,325.7661,324.9497,325.5452,64317.0
2022-10-20 09:50:00,338.95,339.75,338.92,339.36,39310.0,325.5548,326.3231,325.5259,325.9486,39310.0
2022-10-20 09:55:00,339.34,339.8,339.16,339.16,29208.0,325.9293,326.3712,325.7565,325.7565,29208.0
2022-10-20 10:00:00,339.21,340.41,339.06,340.41,42118.0,325.8045,326.9571,325.6604,326.9571,42118.0
2022-10-20 10:05:00,340.47,341.39,340.39,341.32,72543.0,327.0147,327.8983,326.9378,327.8311,72543.0
2022-10-20 10:10:00,341.34,341.6,340.88,340.99,60841.0,327.8503,328.1,327.4085,327.5141,60841.0
2022-10-20 10:15:00,341.0,342.22,341.0,342.07,48421.0,327.5237,328.6955,327.5237,328.5515,48421.0
2022-10-20 10:20:00,342.13,342.42,341.92,342.11,25764.0,328.6091,328.8876,328.4074,328.5899,25764.0
2022-10-20 10:25:00,342.14,342.14,341.53,342.0,27320.0,328.6187,328.6187,328.0328,328.4842,27320.0
2022-10-20 10:30:00,342.11,342.26,340.94,341.13,51361.0,328.5899,328.7339,327.4661,327.6486,51361.0
2022-10-20 10:35:00,341.17,341.31,341.01,341.12,73801.0,327.687,327.8215,327.5333,327.639,73801.0
2022-10-20 10:40:00,341.24,341.29,340.68,341.0,40843.0,327.7543,327.8023,327.2164,327.5237,40843.0
2022-10-20 10:45:00,341.02,341.39,340.91,341.22,52898.0,327.5429,327.8983,327.4373,327.735,52898.0
2022-10-20 10:50:00,341.24,341.44,340.96,340.96,47717.0,327.7543,327.9464,327.4853,327.4853,47717.0
2022-10-20 10:55:00,340.91,341.8,340.91,341.8,60501.0,327.4373,328.2921,327.4373,328.2921,60501.0
2022-10-20 11:00:00,341.85,341.96,341.21,341.29,25405.0,328.3401,328.4458,327.7254,327.8023,25405.0
2022-10-20 11:05:00,341.3,341.58,341.3,341.55,14204.0,327.8119,328.0808,327.8119,328.052,14204.0
2022-10-20 11:10:00,341.53,341.75,341.4,341.58,14012.0,328.0328,328.2441,327.9079,328.0808,14012.0
2022-10-20 11:15:00,341.59,341.6,340.7,340.73,51592.0,328.0904,328.1,327.2356,327.2644,51592.0
2022-10-20 11:20:00,340.82,341.07,340.65,340.88,21946.0,327.3509,327.591,327.1876,327.4085,21946.0
2022-10-20 11:25:00,340.94,341.0,339.87,340.3,37182.0,327.4661,327.5237,326.4384,326.8514,37182.0
2022-10-20 11:30:00,340.29,340.87,340.23,340.66,23842.0,326.8418,327.3989,326.7842,327.1972,23842.0
2022-10-20 11:35:00,340.7,341.27,340.54,341.1,22369.0,327.2356,327.7831,327.0819,327.6198,22369.0
2022-10-20 11:40:00,341.13,341.32,340.95,341.01,16203.0,327.6486,327.8311,327.4757,327.5333,16203.0
2022-10-20 11:45:00,341.03,341.07,340.66,340.99,32070.0,327.5526,327.591,327.1972,327.5141,32070.0
2022-10-20 11:50:00,340.96,341.17,340.82,340.87,15711.0,327.4853,327.687,327.3509,327.3989,15711.0
2022-10-20 11:55:00,340.82,340.86,340.17,340.22,31874.0,327.3509,327.3893,326.7265,326.7746,31874.0
2022-10-20 12:00:00,340.22,340.32,339.44,339.64,55465.0,326.7746,326.8706,326.0254,326.2175,55465.0
2022-10-20 12:05:00,339.58,339.74,338.75,338.88,52995.0,326.1599,326.3135,325.3627,325.4875,52995.0
2022-10-20 12:10:00,338.85,339.06,338.58,338.86,30453.0,325.4587,325.6604,325.1994,325.4683,30453.0
2022-10-20 12:15:00,338.81,339.32,338.73,339.17,28875.0,325.4203,325.9101,325.3434,325.7661,28875.0
2022-10-20 12:20:00,339.1,339.14,338.34,338.63,37372.0,325.6988,325.7372,324.9689,325.2474,37372.0
2022-10-20 12:25:00,338.63,338.63,338.02,338.34,29730.0,325.2474,325.2474,324.6615,324.9689,29730.0
2022-10-20 12:30:00,338.29,338.59,338.13,338.3,36349.0,324.9208,325.209,324.7672,324.9304,36349.0
2022-10-20 12:35:00,338.34,338.41,337.88,337.94,19095.0,324.9689,325.0361,324.527,324.5847,19095.0
2022-10-20 12:40:00,337.97,338.28,337.86,337.91,27600.0,324.6135,324.9112,324.5078,324.5559,27600.0
2022-10-20 12:45:00,337.98,337.98,337.42,337.84,48165.0,324.6231,324.6231,324.0852,324.4886,48165.0
2022-10-20 12:50:00,337.84,337.95,337.53,337.71,18226.0,324.4886,324.5943,324.1909,324.3638,18226.0
2022-10-20 12:55:00,337.74,338.08,337.55,338.07,22109.0,324.3926,324.7191,324.2101,324.7095,22109.0
2022-10-20 13:00:00,338.0,338.18,337.74,338.09,19634.0,324.6423,324.8152,324.3926,324.7287,19634.0
2022-10-20 13:05:00,338.08,338.08,336.68,336.88,30550.0,324.7191,324.7191,323.3745,323.5666,30550.0
2022-10-20 13:10:00,336.86,337.52,336.76,337.2,21137.0,323.5474,324.1813,323.4513,323.8739,21137.0
2022-10-20 13:15:00,337.22,337.3,336.87,336.98,27110.0,323.8931,323.97,323.557,323.6626,27110.0
2022-10-20 13:20:00,336.93,337.57,336.84,337.08,51035.0,323.6146,324.2293,323.5281,323.7587,51035.0
2022-10-20 13:25:00,337.13,337.49,337.13,337.39,18911.0,323.8067,324.1525,323.8067,324.0564,18911.0
2022-10-20 13:30:00,337.34,337.34,336.92,337.09,26053.0,324.0084,324.0084,323.605,323.7683,26053.0
2022-10-20 13:35:00,337.1,337.41,336.99,337.09,23357.0,323.7779,324.0756,323.6722,323.7683,23357.0
2022-10-20 13:40:00,337.15,337.21,336.6,336.93,34123.0,323.8259,323.8835,323.2976,323.6146,34123.0
2022-10-20 13:45:00,336.75,337.01,336.02,336.09,43155.0,323.4417,323.6914,322.7405,322.8078,43155.0
2022-10-20 13:50:00,336.06,336.27,335.75,336.11,45084.0,322.779,322.9807,322.4812,322.827,45084.0
2022-10-20 13:55:00,336.08,336.43,335.86,336.43,29015.0,322.7982,323.1343,322.5869,323.1343,29015.0
2022-10-20 14:00:00,336.39,336.52,336.03,336.18,23594.0,323.0959,323.2208,322.7502,322.8942,23594.0
2022-10-20 14:05:00,336.08,336.2,335.48,335.7,19694.0,322.7982,322.9134,322.2219,322.4332,19694.0
2022-10-20 14:10:00,335.79,335.79,335.34,335.42,65057.0,322.5196,322.5196,322.0874,322.1643,65057.0
2022-10-20 14:15:00,335.4,335.73,335.31,335.58,10850.0,322.1451,322.462,322.0586,322.3179,10850.0
2022-10-20 14:20:00,335.57,335.7,335.21,335.34,23765.0,322.3083,322.4332,321.9626,322.0874,23765.0
2022-10-20 14:25:00,335.34,335.41,335.09,335.2,30991.0,322.0874,322.1547,321.8473,321.953,30991.0
2022-10-20 14:30:00,335.14,335.96,335.09,335.89,40338.0,321.8953,322.6829,321.8473,322.6157,40338.0
2022-10-20 14:35:00,335.87,336.0,335.66,335.67,24912.0,322.5965,322.7213,322.3948,322.4044,24912.0
2022-10-20 14:40:00,335.72,335.75,335.13,335.16,20496.0,322.4524,322.4812,321.8857,321.9145,20496.0
2022-10-20 14:45:00,335.13,335.61,335.08,335.4,52536.0,321.8857,322.3468,321.8377,322.1451,52536.0
2022-10-20 14:50:00,335.43,336.02,335.22,335.97,27667.0,322.1739,322.7405,321.9722,322.6925,27667.0
2022-10-20 14:55:00,335.92,336.5,335.88,335.96,29779.0,322.6445,323.2016,322.6061,322.6829,29779.0
2022-10-20 15:00:00,335.95,336.29,335.94,335.97,14112.0,322.6733,322.9999,322.6637,322.6925,14112.0
2022-10-20 15:05:00,336.0,336.87,335.99,336.7,28072.0,322.7213,323.557,322.7117,323.3937,28072.0
2022-10-20 15:10:00,336.73,336.73,336.24,336.47,12556.0,323.4225,323.4225,322.9519,323.1728,12556.0
2022-10-20 15:15:00,336.49,336.5,335.91,335.91,21182.0,323.192,323.2016,322.6349,322.6349,21182.0
2022-10-20 15:20:00,335.91,335.94,335.44,335.69,19571.0,322.6349,322.6637,322.1835,322.4236,19571.0
2022-10-20 15:25:00,335.71,335.83,335.31,335.67,26545.0,322.4428,322.5581,322.0586,322.4044,26545.0
2022-10-20 15:30:00,335.64,335.68,335.14,335.18,18794.0,322.3756,322.414,321.8953,321.9337,18794.0
2022-10-20 15:35:00,335.15,335.7,335.05,335.37,41757.0,321.9049,322.4332,321.8089,322.1162,41757.0
2022-10-20 15:40:00,335.27,336.0,335.27,335.93,14394.0,322.0202,322.7213,322.0202,322.6541,14394.0
2022-10-20 15:45:00,335.91,336.22,335.56,336.05,28757.0,322.6349,322.9326,322.2987,322.7694,28757.0
2022-10-20 15:50:00,336.11,336.82,335.9,336.55,47609.0,322.827,323.5089,322.6253,323.2496,47609.0
2022-10-20 15:55:00,336.51,336.66,335.75,335.81,107947.0,323.2112,323.3553,322.4812,322.5388,107947.0
2022-10-21 09:30:00,335.5,335.97,334.13,334.95,112176.0,322.2411,322.6925,320.9252,321.7128,112176.0
2022-10-21 09:35:00,334.95,336.07,334.54,335.58,42297.0,321.7128,322.7886,321.319,322.3179,42297.0
2022-10-21 09:40:00,335.73,336.63,334.65,336.61,24267.0,322.462,323.3264,321.4247,323.3072,24267.0
2022-10-21 09:45:00,336.61,338.0,336.51,337.4,59941.0,323.3072,324.6423,323.2112,324.066,59941.0
2022-10-21 09:50:00,337.45,338.51,336.89,338.15,27158.0,324.114,325.1321,323.5762,324.7864,27158.0
2022-10-21 09:55:00,338.31,339.15,337.9,339.14,42922.0,324.94,325.7469,324.5463,325.7372,42922.0
2022-10-21 10:00:00,339.19,339.53,338.91,339.34,27940.0,325.7853,326.1118,325.5163,325.9293,27940.0
2022-10-21 10:05:00,339.37,340.55,339.16,339.99,60222.0,325.9582,327.0915,325.7565,326.5537,60222.0
2022-10-21 10:10:00,340.01,340.29,339.52,339.83,69196.0,326.5729,326.8418,326.1022,326.4,69196.0
2022-10-21 10:15:00,339.92,340.03,339.31,339.45,38192.0,326.4864,326.5921,325.9005,326.035,38192.0
2022-10-21 10:20:00,339.49,339.75,338.24,338.3,44112.0,326.0734,326.3231,324.8728,324.9304,44112.0
2022-10-21 10:25:00,338.23,338.3,337.5,337.68,40004.0,324.8632,324.9304,324.1621,324.3349,40004.0
2022-10-21 10:30:00,337.56,338.3,337.32,337.37,41573.0,324.2197,324.9304,323.9892,324.0372,41573.0
2022-10-21 10:35:00,337.35,337.5,336.64,337.3,45069.0,324.018,324.1621,323.336,323.97,45069.0
2022-10-21 10:40:00,337.41,337.93,336.96,337.55,50880.0,324.0756,324.5751,323.6434,324.2101,50880.0
2022-10-21 10:45:00,337.49,338.35,337.35,338.26,51813.0,324.1525,324.9785,324.018,324.892,51813.0
2022-10-21 10:50:00,338.26,338.56,338.1,338.23,32742.0,324.892,325.1802,324.7383,324.8632,32742.0
2022-10-21 10:55:00,338.15,338.16,336.81,336.97,18586.0,324.7864,324.796,323.4993,323.653,18586.0
2022-10-21 11:00:00,337.0,337.12,336.12,336.4,50508.0,323.6818,323.7971,322.8366,323.1055,50508.0
2022-10-21 11:05:00,336.61,337.0,336.28,336.89,25549.0,323.3072,323.6818,322.9903,323.5762,25549.0
2022-10-21 11:10:00,336.92,337.55,336.92,337.3,30385.0,323.605,324.2101,323.605,323.97,30385.0
2022-10-21 11:15:00,337.11,337.55,336.99,337.01,17401.0,323.7875,324.2101,323.6722,323.6914,17401.0
2022-10-21 11:20:00,337.03,337.84,336.71,337.26,20548.0,323.7106,324.4886,323.4033,323.9315,20548.0
2022-10-21 11:25:00,337.35,338.22,337.35,337.95,20556.0,324.018,324.8536,324.018,324.5943,20556.0
2022-10-21 11:30:00,337.97,339.03,337.89,338.88,31191.0,324.6135,325.6316,324.5366,325.4875,31191.0
2022-10-21 11:35:00,338.82,338.84,337.8,337.93,20234.0,325.4299,325.4491,324.4502,324.5751,20234.0
2022-10-21 11:40:00,337.95,339.37,337.84,339.29,14752.0,324.5943,325.9582,324.4886,325.8813,14752.0
2022-10-21 11:45:00,339.22,339.61,338.87,339.5,44868.0,325.8141,326.1887,325.4779,326.083,44868.0
2022-10-21 11:50:00,339.54,339.84,339.14,339.45,32360.0,326.1214,326.4096,325.7372,326.035,32360.0
2022-10-21 11:55:00,339.38,340.0,339.13,340.0,24830.0,325.9678,326.5633,325.7276,326.5633,24830.0
2022-10-21 12:00:00,340.04,341.11,340.04,340.87,94750.0,326.6017,327.6294,326.6017,327.3989,94750.0
2022-10-21 12:05:00,340.68,340.68,340.14,340.3,42176.0,327.2164,327.2164,326.6977,326.8514,42176.0
2022-10-21 12:10:00,340.26,340.33,339.6,340.27,35115.0,326.813,326.8802,326.1791,326.8226,35115.0
2022-10-21 12:15:00,340.1,340.2,339.56,339.64,16676.0,326.6593,326.7554,326.1406,326.2175,16676.0
2022-10-21 12:20:00,339.64,340.34,339.42,340.3,20959.0,326.2175,326.8898,326.0062,326.8514,20959.0
2022-10-21 12:25:00,340.33,340.5,339.39,339.45,27856.0,326.8802,327.0435,325.9774,326.035,27856.0
2022-10-21 12:30:00,339.56,340.26,339.32,340.13,38418.0,326.1406,326.813,325.9101,326.6881,38418.0
2022-10-21 12:35:00,340.2,340.81,339.76,339.83,47454.0,326.7554,327.3412,326.3327,326.4,47454.0
2022-10-21 12:40:00,339.93,340.81,339.93,340.6,28317.0,326.496,327.3412,326.496,327.1395,28317.0
2022-10-21 12:45:00,340.72,341.51,340.71,341.34,50849.0,327.2548,328.0136,327.2452,327.8503,50849.0
2022-10-21 12:50:00,341.35,341.73,341.35,341.61,17876.0,327.8599,328.2249,327.8599,328.1096,17876.0
2022-10-21 12:55:00,341.62,341.7,341.03,341.17,40273.0,328.1192,328.1961,327.5526,327.687,40273.0
2022-10-21 13:00:00,341.19,341.82,341.19,341.75,45510.0,327.7062,328.3113,327.7062,328.2441,45510.0
2022-10-21 13:05:00,341.71,341.75,341.15,341.21,21030.0,328.2057,328.2441,327.6678,327.7254,21030.0
2022-10-21 13:10:00,341.25,341.33,340.98,341.05,11632.0,327.7639,327.8407,327.5045,327.5718,11632.0
2022-10-21 13:15:00,341.04,341.43,340.7,341.38,39072.0,327.5622,327.9367,327.2356,327.8887,39072.0
2022-10-21 13:20:00,341.29,341.56,340.75,340.84,28345.0,327.8023,328.0616,327.2836,327.3701,28345.0
2022-10-21 13:25:00,340.8,341.42,340.78,341.22,13226.0,327.3316,327.9271,327.3124,327.735,13226.0
2022-10-21 13:30:00,341.26,341.8,341.26,341.27,17803.0,327.7735,328.2921,327.7735,327.7831,17803.0
2022-10-21 13:35:00,341.24,341.53,341.14,341.41,15782.0,327.7543,328.0328,327.6582,327.9175,15782.0
2022-10-21 13:40:00,341.42,341.93,341.41,341.54,30695.0,327.9271,328.417,327.9175,328.0424,30695.0
2022-10-21 13:45:00,341.7,342.16,341.69,342.13,45419.0,328.1961,328.6379,328.1865,328.6091,45419.0
2022-10-21 13:50:00,342.2,342.44,342.09,342.24,34296.0,328.6763,328.9068,328.5707,328.7147,34296.0
2022-10-21 13:55:00,342.22,342.4,342.01,342.38,14403.0,328.6955,328.8684,328.4938,328.8492,14403.0
2022-10-21 14:00:00,342.4,342.74,342.34,342.64,35064.0,328.8684,329.195,328.8108,329.0989,35064.0
2022-10-21 14:05:00,342.62,343.01,342.6,342.91,36884.0,329.0797,329.4543,329.0605,329.3583,36884.0
2022-10-21 14:10:00,342.97,343.05,342.36,342.4,28383.0,329.4159,329.4927,328.83,328.8684,28383.0
2022-10-21 14:15:00,342.41,342.57,341.89,342.15,57325.0,328.878,329.0317,328.3786,328.6283,57325.0
2022-10-21 14:20:00,342.16,342.32,341.99,342.04,14445.0,328.6379,328.7916,328.4746,328.5226,14445.0
2022-10-21 14:25:00,342.06,342.39,341.9,342.38,35926.0,328.5418,328.8588,328.3882,328.8492,35926.0
2022-10-21 14:30:00,342.4,342.78,342.38,342.44,29071.0,328.8684,329.2334,328.8492,328.9068,29071.0
2022-10-21 14:35:00,342.45,342.58,342.18,342.46,27456.0,328.9164,329.0413,328.6571,328.926,27456.0
2022-10-21 14:40:00,342.5,342.62,342.08,342.09,22719.0,328.9645,329.0797,328.5611,328.5707,22719.0
2022-10-21 14:45:00,342.06,342.33,341.97,342.32,36021.0,328.5418,328.8012,328.4554,328.7916,36021.0
2022-10-21 14:50:00,342.39,342.44,341.96,341.99,17023.0,328.8588,328.9068,328.4458,328.4746,17023.0
2022-10-21 14:55:00,342.04,342.7,342.03,342.65,31828.0,328.5226,329.1566,328.513,329.1085,31828.0
2022-10-21 15:00:00,342.63,343.12,342.54,343.03,44724.0,329.0893,329.56,329.0029,329.4735,44724.0
2022-10-21 15:05:00,343.01,343.1,342.82,342.94,30582.0,329.4543,329.5407,329.2718,329.3871,30582.0
2022-10-21 15:10:00,342.98,343.41,342.89,343.39,72204.0,329.4255,329.8385,329.339,329.8193,72204.0
2022-10-21 15:15:00,343.37,343.73,343.25,343.69,54100.0,329.8001,330.1459,329.6848,330.1074,54100.0
2022-10-21 15:20:00,343.68,343.99,343.61,343.99,35682.0,330.0978,330.3956,330.0306,330.3956,35682.0
2022-10-21 15:25:00,344.0,344.26,344.0,344.26,28046.0,330.4052,330.6549,330.4052,330.6549,28046.0
2022-10-21 15:30:00,344.23,344.35,343.87,343.94,48911.0,330.6261,330.7413,330.2803,330.3476,48911.0
2022-10-21 15:35:00,343.91,344.2,343.78,344.18,44489.0,330.3187,330.5973,330.1939,330.5781,44489.0
2022-10-21 15:40:00,344.22,344.4,343.96,344.25,86171.0,330.6165,330.7894,330.3668,330.6453,86171.0
2022-10-21 15:45:00,344.25,344.26,343.95,344.07,82877.0,330.6453,330.6549,330.3572,330.4724,82877.0
2022-10-21 15:50:00,344.07,344.25,343.74,343.96,123155.0,330.4724,330.6453,330.1555,330.3668,123155.0
2022-10-21 15:55:00,343.93,344.07,343.57,343.94,122949.0,330.3379,330.4724,329.9922,330.3476,122949.0
2022-10-24 09:30:00,345.45,345.61,344.74,345.36,217293.0,331.7979,331.9516,331.1159,331.7114,217293.0
2022-10-24 09:35:00,345.2,347.18,345.15,346.44,101869.0,331.5578,333.4595,331.5097,332.7488,101869.0
2022-10-24 09:40:00,346.29,346.35,344.96,345.52,67529.0,332.6047,332.6623,331.3272,331.8651,67529.0
2022-10-24 09:45:00,345.72,348.05,345.71,346.3,115054.0,332.0572,334.2951,332.0476,332.6143,115054.0
2022-10-24 09:50:00,346.35,347.32,345.91,347.28,46513.0,332.6623,333.594,332.2397,333.5556,46513.0
2022-10-24 09:55:00,347.31,347.6,346.46,347.04,45890.0,333.5844,333.8629,332.768,333.325,45890.0
2022-10-24 10:00:00,346.9,347.02,344.56,344.62,54342.0,333.1906,333.3058,330.943,331.0007,54342.0
2022-10-24 10:05:00,344.56,345.25,343.83,344.08,57952.0,330.943,331.6058,330.2419,330.482,57952.0
2022-10-24 10:10:00,344.05,345.02,343.98,345.02,34669.0,330.4532,331.3849,330.386,331.3849,34669.0
2022-10-24 10:15:00,344.97,344.99,343.87,344.56,104198.0,331.3368,331.3561,330.2803,330.943,104198.0
2022-10-24 10:20:00,344.5,344.53,342.87,343.23,49033.0,330.8854,330.9142,329.3198,329.6656,49033.0
2022-10-24 10:25:00,343.16,344.31,343.0,344.3,30175.0,329.5984,330.7029,329.4447,330.6933,30175.0
2022-10-24 10:30:00,343.98,344.91,343.83,344.84,55843.0,330.386,331.2792,330.2419,331.212,55843.0
2022-10-24 10:35:00,344.88,345.75,344.86,345.49,101087.0,331.2504,332.086,331.2312,331.8363,101087.0
2022-10-24 10:40:00,345.44,345.64,344.49,344.9,66349.0,331.7883,331.9804,330.8758,331.2696,66349.0
2022-10-24 10:45:00,344.85,344.91,344.18,344.4,64008.0,331.2216,331.2792,330.5781,330.7894,64008.0
2022-10-24 10:50:00,344.44,345.88,344.38,345.72,45541.0,330.8278,332.2109,330.7702,332.0572,45541.0
2022-10-24 10:55:00,345.63,346.25,345.16,346.08,38951.0,331.9708,332.5663,331.5193,332.403,38951.0
2022-10-24 11:00:00,346.11,346.43,345.51,345.83,33713.0,332.4318,332.7391,331.8555,332.1629,33713.0
2022-10-24 11:05:00,345.86,346.29,345.39,345.49,26080.0,332.1917,332.6047,331.7402,331.8363,26080.0
2022-10-24 11:10:00,345.54,346.08,345.35,346.02,15254.0,331.8843,332.403,331.7018,332.3454,15254.0
2022-10-24 11:15:00,345.93,346.41,345.03,345.4,38266.0,332.2589,332.7199,331.3945,331.7499,38266.0
2022-10-24 11:20:00,345.46,346.28,345.46,346.24,25658.0,331.8075,332.5951,331.8075,332.5567,25658.0
2022-10-24 11:25:00,346.07,346.34,345.75,346.14,54902.0,332.3934,332.6527,332.086,332.4606,54902.0
2022-10-24 11:30:00,346.18,346.25,345.81,345.98,28268.0,332.499,332.5663,332.1436,332.3069,28268.0
2022-10-24 11:35:00,346.02,346.73,345.85,346.49,69430.0,332.3454,333.0273,332.1821,332.7968,69430.0
2022-10-24 11:40:00,346.54,346.7,346.17,346.2,25326.0,332.8448,332.9985,332.4894,332.5182,25326.0
2022-10-24 11:45:00,346.19,346.38,345.71,346.36,29930.0,332.5086,332.6911,332.0476,332.6719,29930.0
2022-10-24 11:50:00,346.38,347.4,346.29,347.36,71025.0,332.6911,333.6708,332.6047,333.6324,71025.0
2022-10-24 11:55:00,347.39,347.53,347.18,347.42,40083.0,333.6612,333.7957,333.4595,333.69,40083.0
2022-10-24 12:00:00,347.42,347.68,346.85,347.0,26042.0,333.69,333.9397,333.1425,333.2866,26042.0
2022-10-24 12:05:00,346.97,347.31,346.88,347.04,38615.0,333.2578,333.5844,333.1714,333.325,38615.0
2022-10-24 12:10:00,347.05,347.33,347.04,347.26,22715.0,333.3346,333.6036,333.325,333.5363,22715.0
2022-10-24 12:15:00,347.26,347.77,347.08,347.68,40709.0,333.5363,334.0262,333.3635,333.9397,40709.0
2022-10-24 12:20:00,347.69,347.96,347.3,347.92,37938.0,333.9494,334.2087,333.5748,334.1703,37938.0
2022-10-24 12:25:00,347.95,347.96,347.39,347.39,41930.0,334.1991,334.2087,333.6612,333.6612,41930.0
2022-10-24 12:30:00,347.44,347.57,347.14,347.38,31576.0,333.7092,333.8341,333.4211,333.6516,31576.0
2022-10-24 12:35:00,347.24,347.58,347.13,347.18,14683.0,333.5171,333.8437,333.4115,333.4595,14683.0
2022-10-24 12:40:00,347.23,347.4,346.86,347.4,28379.0,333.5075,333.6708,333.1522,333.6708,28379.0
2022-10-24 12:45:00,347.43,347.55,347.3,347.48,13648.0,333.6996,333.8149,333.5748,333.7477,13648.0
2022-10-24 12:50:00,347.51,347.71,347.44,347.7,69140.0,333.7765,333.9686,333.7092,333.959,69140.0
2022-10-24 12:55:00,347.67,347.7,347.06,347.06,12670.0,333.9301,333.959,333.3442,333.3442,12670.0
2022-10-24 13:00:00,347.09,347.1,346.72,347.1,18419.0,333.3731,333.3827,333.0177,333.3827,18419.0
2022-10-24 13:05:00,347.09,347.15,346.78,347.11,10683.0,333.3731,333.4307,333.0753,333.3923,10683.0
2022-10-24 13:10:00,347.1,347.1,346.57,346.79,18188.0,333.3827,333.3827,332.8736,333.0849,18188.0
2022-10-24 13:15:00,346.75,346.79,346.54,346.63,14972.0,333.0465,333.0849,332.8448,332.9312,14972.0
2022-10-24 13:20:00,346.63,346.63,346.18,346.44,20618.0,332.9312,332.9312,332.499,332.7488,20618.0
2022-10-24 13:25:00,346.43,346.68,346.27,346.47,26022.0,332.7391,332.9793,332.5855,332.7776,26022.0
2022-10-24 13:30:00,346.44,346.54,346.12,346.4,24349.0,332.7488,332.8448,332.4414,332.7103,24349.0
2022-10-24 13:35:00,346.39,346.42,346.1,346.41,16352.0,332.7007,332.7295,332.4222,332.7199,16352.0
2022-10-24 13:40:00,346.43,346.81,346.43,346.74,22852.0,332.7391,333.1041,332.7391,333.0369,22852.0
2022-10-24 13:45:00,346.74,346.91,346.46,346.69,18605.0,333.0369,333.2002,332.768,332.9889,18605.0
2022-10-24 13:50:00,346.64,346.88,346.54,346.8,12203.0,332.9408,333.1714,332.8448,333.0945,12203.0
2022-10-24 13:55:00,346.76,346.92,346.5,346.57,16033.0,333.0561,333.2098,332.8064,332.8736,16033.0
2022-10-24 14:00:00,346.62,347.2,346.51,347.11,27601.0,332.9216,333.4787,332.816,333.3923,27601.0
2022-10-24 14:05:00,347.14,347.34,347.1,347.18,22099.0,333.4211,333.6132,333.3827,333.4595,22099.0
2022-10-24 14:10:00,347.22,347.28,346.99,347.22,13177.0,333.4979,333.5556,333.277,333.4979,13177.0
2022-10-24 14:15:00,347.16,347.32,347.16,347.22,19104.0,333.4403,333.594,333.4403,333.4979,19104.0
2022-10-24 14:20:00,347.24,347.3,347.05,347.27,18763.0,333.5171,333.5748,333.3346,333.546,18763.0
2022-10-24 14:25:00,347.26,347.57,347.18,347.4,15753.0,333.5363,333.8341,333.4595,333.6708,15753.0
2022-10-24 14:30:00,347.38,347.63,347.35,347.6,15985.0,333.6516,333.8917,333.6228,333.8629,15985.0
2022-10-24 14:35:00,347.53,347.71,347.42,347.7,23364.0,333.7957,333.9686,333.69,333.959,23364.0
2022-10-24 14:40:00,347.69,348.4,347.48,348.21,41099.0,333.9494,334.6313,333.7477,334.4488,41099.0
2022-10-24 14:45:00,348.23,348.43,348.06,348.43,34185.0,334.468,334.6601,334.3047,334.6601,34185.0
2022-10-24 14:50:00,348.4,348.41,348.14,348.37,45670.0,334.6313,334.6409,334.3816,334.6025,45670.0
2022-10-24 14:55:00,348.33,348.71,348.24,348.53,32738.0,334.5641,334.929,334.4776,334.7562,32738.0
2022-10-24 15:00:00,348.6,348.86,348.5,348.85,42181.0,334.8234,335.0731,334.7273,335.0635,42181.0
2022-10-24 15:05:00,348.84,348.87,348.62,348.7,43665.0,335.0539,335.0827,334.8426,334.9194,43665.0
2022-10-24 15:10:00,348.67,348.96,348.67,348.96,48369.0,334.8906,335.1692,334.8906,335.1692,48369.0
2022-10-24 15:15:00,348.95,349.23,348.9,349.18,69866.0,335.1596,335.4285,335.1115,335.3805,69866.0
2022-10-24 15:20:00,349.15,349.17,348.69,348.87,62811.0,335.3517,335.3709,334.9098,335.0827,62811.0
2022-10-24 15:25:00,348.87,349.14,348.77,348.88,100075.0,335.0827,335.342,334.9867,335.0923,100075.0
2022-10-24 15:30:00,348.87,348.96,348.57,348.71,74481.0,335.0827,335.1692,334.7946,334.929,74481.0
2022-10-24 15:35:00,348.7,348.76,348.47,348.53,71827.0,334.9194,334.9771,334.6985,334.7562,71827.0
2022-10-24 15:40:00,348.51,348.53,348.25,348.25,72268.0,334.7369,334.7562,334.4872,334.4872,72268.0
2022-10-24 15:45:00,348.24,348.46,348.01,348.02,28054.0,334.4776,334.6889,334.2567,334.2663,28054.0
2022-10-24 15:50:00,348.02,348.24,347.52,347.53,65162.0,334.2663,334.4776,333.7861,333.7957,65162.0
2022-10-24 15:55:00,347.51,348.23,347.51,348.12,177291.0,333.7765,334.468,333.7765,334.3624,177291.0
2022-10-25 09:30:00,348.05,349.4,348.03,349.1,126192.0,334.2951,335.5918,334.2759,335.3036,126192.0
2022-10-25 09:35:00,349.14,349.19,348.56,348.83,49181.0,335.342,335.3901,334.785,335.0443,49181.0
2022-10-25 09:40:00,348.88,349.28,348.44,349.13,34449.0,335.0923,335.4765,334.6697,335.3324,34449.0
2022-10-25 09:45:00,349.26,350.78,349.25,350.78,74772.0,335.4573,336.9172,335.4477,336.9172,74772.0
2022-10-25 09:50:00,350.79,351.31,350.33,351.24,47510.0,336.9268,337.4263,336.485,337.3591,47510.0
2022-10-25 09:55:00,351.23,351.61,351.1,351.4,91363.0,337.3495,337.7144,337.2246,337.5127,91363.0
2022-10-25 10:00:00,351.4,351.67,350.96,351.05,48066.0,337.5127,337.7721,337.0901,337.1766,48066.0
2022-10-25 10:05:00,351.03,351.03,350.5,350.88,47114.0,337.1574,337.1574,336.6483,337.0133,47114.0
2022-10-25 10:10:00,350.91,351.19,350.41,351.02,34852.0,337.0421,337.311,336.5619,337.1478,34852.0
2022-10-25 10:15:00,351.01,351.44,350.9,351.11,49514.0,337.1381,337.5512,337.0325,337.2342,49514.0
2022-10-25 10:20:00,351.09,351.35,350.87,351.28,26089.0,337.215,337.4647,337.0037,337.3975,26089.0
2022-10-25 10:25:00,351.35,351.75,351.3,351.75,35972.0,337.4647,337.8489,337.4167,337.8489,35972.0
2022-10-25 10:30:00,351.74,351.76,351.24,351.48,46815.0,337.8393,337.8585,337.3591,337.5896,46815.0
2022-10-25 10:35:00,351.49,351.5,350.91,350.95,51605.0,337.5992,337.6088,337.0421,337.0805,51605.0
2022-10-25 10:40:00,350.97,351.28,350.88,351.04,59885.0,337.0997,337.3975,337.0133,337.167,59885.0
2022-10-25 10:45:00,351.09,351.65,351.05,351.62,30880.0,337.215,337.7529,337.1766,337.724,30880.0
2022-10-25 10:50:00,351.64,351.94,351.59,351.77,47980.0,337.7432,338.0314,337.6952,337.8681,47980.0
2022-10-25 10:55:00,351.77,351.82,351.22,351.22,19205.0,337.8681,337.9161,337.3398,337.3398,19205.0
2022-10-25 11:00:00,351.28,351.52,351.08,351.49,24632.0,337.3975,337.628,337.2054,337.5992,24632.0
2022-10-25 11:05:00,351.51,352.26,351.43,352.19,32315.0,337.6184,338.3387,337.5415,338.2715,32315.0
2022-10-25 11:10:00,352.18,352.2,351.77,351.91,39257.0,338.2619,338.2811,337.8681,338.0026,39257.0
2022-10-25 11:15:00,351.9,352.19,351.85,352.18,26859.0,337.993,338.2715,337.9449,338.2619,26859.0
2022-10-25 11:20:00,352.21,352.32,351.98,352.32,37068.0,338.2907,338.3964,338.0698,338.3964,37068.0
2022-10-25 11:25:00,352.32,352.32,352.05,352.18,93516.0,338.3964,338.3964,338.137,338.2619,93516.0
2022-10-25 11:30:00,352.18,352.4,352.04,352.33,17416.0,338.2619,338.4732,338.1274,338.406,17416.0
2022-10-25 11:35:00,352.27,352.74,352.27,352.64,22088.0,338.3484,338.7998,338.3484,338.7037,22088.0
2022-10-25 11:40:00,352.59,352.72,352.34,352.67,61145.0,338.6557,338.7806,338.4156,338.7325,61145.0
2022-10-25 11:45:00,352.63,352.72,352.45,352.7,25350.0,338.6941,338.7806,338.5212,338.7614,25350.0
2022-10-25 11:50:00,352.67,352.77,352.6,352.72,14426.0,338.7325,338.8286,338.6653,338.7806,14426.0
2022-10-25 11:55:00,352.71,352.75,352.34,352.42,11785.0,338.771,338.8094,338.4156,338.4924,11785.0
2022-10-25 12:00:00,352.47,352.52,352.19,352.27,24245.0,338.5404,338.5885,338.2715,338.3484,24245.0
2022-10-25 12:05:00,352.3,352.8,352.19,352.57,38946.0,338.3772,338.8574,338.2715,338.6365,38946.0
2022-10-25 12:10:00,352.59,352.71,352.47,352.66,21756.0,338.6557,338.771,338.5404,338.7229,21756.0
2022-10-25 12:15:00,352.68,353.02,352.59,353.02,21725.0,338.7421,339.0687,338.6557,339.0687,21725.0
2022-10-25 12:20:00,353.01,353.08,352.77,352.81,33908.0,339.0591,339.1263,338.8286,338.867,33908.0
2022-10-25 12:25:00,352.81,352.81,352.53,352.53,22768.0,338.867,338.867,338.5981,338.5981,22768.0
2022-10-25 12:30:00,352.59,352.75,352.48,352.51,13625.0,338.6557,338.8094,338.5501,338.5789,13625.0
2022-10-25 12:35:00,352.5,352.61,352.36,352.49,21337.0,338.5693,338.6749,338.4348,338.5597,21337.0
2022-10-25 12:40:00,352.49,352.55,352.36,352.52,39920.0,338.5597,338.6173,338.4348,338.5885,39920.0
2022-10-25 12:45:00,352.57,352.61,352.07,352.07,22793.0,338.6365,338.6749,338.1563,338.1563,22793.0
2022-10-25 12:50:00,352.11,352.28,352.0,352.0,13908.0,338.1947,338.358,338.089,338.089,13908.0
2022-10-25 12:55:00,352.01,352.17,351.93,352.01,28738.0,338.0986,338.2523,338.0218,338.0986,28738.0
2022-10-25 13:00:00,352.05,352.39,351.6,351.62,27555.0,338.137,338.4636,337.7048,337.724,27555.0
2022-10-25 13:05:00,351.63,352.19,351.55,352.03,17998.0,337.7336,338.2715,337.6568,338.1178,17998.0
2022-10-25 13:10:00,351.97,352.05,351.66,351.66,20028.0,338.0602,338.137,337.7625,337.7625,20028.0
2022-10-25 13:15:00,351.65,351.83,351.34,351.66,14044.0,337.7529,337.9257,337.4551,337.7625,14044.0
2022-10-25 13:20:00,351.71,351.71,351.43,351.55,14317.0,337.8105,337.8105,337.5415,337.6568,14317.0
2022-10-25 13:25:00,351.55,352.05,351.54,351.94,26763.0,337.6568,338.137,337.6472,338.0314,26763.0
2022-10-25 13:30:00,352.07,352.48,352.07,352.33,26440.0,338.1563,338.5501,338.1563,338.406,26440.0
2022-10-25 13:35:00,352.28,352.31,351.69,351.71,21324.0,338.358,338.3868,337.7913,337.8105,21324.0
2022-10-25 13:40:00,351.73,351.89,351.5,351.62,22342.0,337.8297,337.9834,337.6088,337.724,22342.0
2022-10-25 13:45:00,351.66,351.81,351.51,351.8,15255.0,337.7625,337.9065,337.6184,337.8969,15255.0
2022-10-25 13:50:00,351.8,351.9,351.64,351.9,10287.0,337.8969,337.993,337.7432,337.993,10287.0
2022-10-25 13:55:00,351.92,351.97,351.71,351.95,6569.0,338.0122,338.0602,337.8105,338.041,6569.0
2022-10-25 14:00:00,351.91,352.4,351.85,352.36,55269.0,338.0026,338.4732,337.9449,338.4348,55269.0
2022-10-25 14:05:00,352.34,352.64,352.25,352.53,35592.0,338.4156,338.7037,338.3291,338.5981,35592.0
2022-10-25 14:10:00,352.53,352.59,352.37,352.4,25977.0,338.5981,338.6557,338.4444,338.4732,25977.0
2022-10-25 14:15:00,352.41,352.86,352.32,352.82,30459.0,338.4828,338.915,338.3964,338.8766,30459.0
2022-10-25 14:20:00,352.8,352.9,352.67,352.86,16426.0,338.8574,338.9535,338.7325,338.915,16426.0
2022-10-25 14:25:00,352.86,352.9,352.73,352.88,16129.0,338.915,338.9535,338.7902,338.9342,16129.0
2022-10-25 14:30:00,352.89,353.28,352.77,353.28,36309.0,338.9438,339.3184,338.8286,339.3184,36309.0
2022-10-25 14:35:00,353.28,353.28,353.05,353.14,49172.0,339.3184,339.3184,339.0975,339.184,49172.0
2022-10-25 14:40:00,353.15,353.26,352.64,352.68,121250.0,339.1936,339.2992,338.7037,338.7421,121250.0
2022-10-25 14:45:00,352.62,352.62,352.42,352.62,38409.0,338.6845,338.6845,338.4924,338.6845,38409.0
2022-10-25 14:50:00,352.6,352.82,352.6,352.79,13828.0,338.6653,338.8766,338.6653,338.8478,13828.0
2022-10-25 14:55:00,352.8,352.88,352.47,352.47,23211.0,338.8574,338.9342,338.5404,338.5404,23211.0
2022-10-25 15:00:00,352.63,352.82,352.44,352.82,31699.0,338.6941,338.8766,338.5116,338.8766,31699.0
2022-10-25 15:05:00,352.85,353.1,352.79,353.1,46264.0,338.9054,339.1455,338.8478,339.1455,46264.0
2022-10-25 15:10:00,353.06,353.24,352.97,353.24,40109.0,339.1071,339.28,339.0207,339.28,40109.0
2022-10-25 15:15:00,353.25,353.26,352.98,353.1,36028.0,339.2896,339.2992,339.0303,339.1455,36028.0
2022-10-25 15:20:00,353.12,353.3,353.02,353.24,24105.0,339.1648,339.3376,339.0687,339.28,24105.0
2022-10-25 15:25:00,353.28,353.59,353.28,353.57,57248.0,339.3184,339.6162,339.3184,339.597,57248.0
2022-10-25 15:30:00,353.62,354.03,353.48,353.82,115936.0,339.645,340.0388,339.5105,339.8371,115936.0
2022-10-25 15:35:00,353.78,353.86,353.6,353.82,135130.0,339.7987,339.8755,339.6258,339.8371,135130.0
2022-10-25 15:40:00,353.81,353.9,353.55,353.8,52330.0,339.8275,339.9139,339.5778,339.8179,52330.0
2022-10-25 15:45:00,353.84,353.89,353.6,353.89,50443.0,339.8563,339.9043,339.6258,339.9043,50443.0
2022-10-25 15:50:00,353.86,353.95,353.39,353.39,63437.0,339.8755,339.962,339.4241,339.4241,63437.0
2022-10-25 15:55:00,353.33,353.86,353.32,353.71,276193.0,339.3665,339.8755,339.3569,339.7314,276193.0
2022-10-26 09:30:00,350.7,351.9,350.44,351.62,118259.0,336.8404,337.993,336.5907,337.724,118259.0
2022-10-26 09:35:00,351.56,352.05,351.2,352.05,55783.0,337.6664,338.137,337.3206,338.137,55783.0
2022-10-26 09:40:00,352.02,352.03,350.81,350.81,54135.0,338.1082,338.1178,336.9461,336.9461,54135.0
2022-10-26 09:45:00,350.71,351.96,350.71,351.54,44414.0,336.85,338.0506,336.85,337.6472,44414.0
2022-10-26 09:50:00,351.56,351.72,350.89,350.9,45579.0,337.6664,337.8201,337.0229,337.0325,45579.0
2022-10-26 09:55:00,351.06,351.46,350.58,350.8,42926.0,337.1862,337.5704,336.7251,336.9364,42926.0
2022-10-26 10:00:00,350.85,352.93,350.8,352.0,111462.0,336.9845,338.9823,336.9364,338.089,111462.0
2022-10-26 10:05:00,351.77,352.9,351.49,352.58,60388.0,337.8681,338.9535,337.5992,338.6461,60388.0
2022-10-26 10:10:00,352.44,353.04,352.24,352.69,31999.0,338.5116,339.0879,338.3195,338.7518,31999.0
2022-10-26 10:15:00,352.74,353.26,352.39,353.22,34258.0,338.7998,339.2992,338.4636,339.2608,34258.0
2022-10-26 10:20:00,353.23,353.24,352.49,352.49,46478.0,339.2704,339.28,338.5597,338.5597,46478.0
2022-10-26 10:25:00,352.52,353.68,352.48,353.46,28921.0,338.5885,339.7026,338.5501,339.4913,28921.0
2022-10-26 10:30:00,353.49,353.66,352.97,353.24,25604.0,339.5201,339.6834,339.0207,339.28,25604.0
2022-10-26 10:35:00,353.21,353.83,353.12,353.73,29916.0,339.2512,339.8467,339.1648,339.7507,29916.0
2022-10-26 10:40:00,353.83,354.3,353.78,354.27,33196.0,339.8467,340.2981,339.7987,340.2693,33196.0
2022-10-26 10:45:00,354.19,354.65,354.13,354.45,43515.0,340.1925,340.6343,340.1348,340.4422,43515.0
2022-10-26 10:50:00,354.48,354.52,354.11,354.38,34017.0,340.471,340.5094,340.1156,340.375,34017.0
2022-10-26 10:55:00,354.27,354.31,353.81,353.82,9613.0,340.2693,340.3077,339.8275,339.8371,9613.0
2022-10-26 11:00:00,353.9,355.11,353.9,354.9,55832.0,339.9139,341.0761,339.9139,340.8744,55832.0
2022-10-26 11:05:00,354.76,355.47,354.72,355.25,20973.0,340.7399,341.4219,340.7015,341.2106,20973.0
2022-10-26 11:10:00,355.27,355.65,355.04,355.6,39875.0,341.2298,341.5948,341.0089,341.5468,39875.0
2022-10-26 11:15:00,355.56,355.77,355.33,355.54,31369.0,341.5083,341.71,341.2874,341.4891,31369.0
2022-10-26 11:20:00,355.53,355.73,355.33,355.48,32269.0,341.4795,341.6716,341.2874,341.4315,32269.0
2022-10-26 11:25:00,355.48,355.75,355.4,355.52,26817.0,341.4315,341.6908,341.3547,341.4699,26817.0
2022-10-26 11:30:00,355.5,356.04,355.45,355.88,32531.0,341.4507,341.9694,341.4027,341.8157,32531.0
2022-10-26 11:35:00,355.88,355.98,355.6,355.91,19821.0,341.8157,341.9117,341.5468,341.8445,19821.0
2022-10-26 11:40:00,355.88,356.17,355.82,355.88,20758.0,341.8157,342.0942,341.7581,341.8157,20758.0
2022-10-26 11:45:00,355.85,355.85,355.51,355.68,20116.0,341.7869,341.7869,341.4603,341.6236,20116.0
2022-10-26 11:50:00,355.69,355.69,355.24,355.24,30421.0,341.6332,341.6332,341.201,341.201,30421.0
2022-10-26 11:55:00,355.25,355.48,355.2,355.46,229907.0,341.2106,341.4315,341.1626,341.4123,229907.0
2022-10-26 12:00:00,355.45,355.86,355.45,355.65,17031.0,341.4027,341.7965,341.4027,341.5948,17031.0
2022-10-26 12:05:00,355.58,355.58,355.15,355.24,24333.0,341.5275,341.5275,341.1145,341.201,24333.0
2022-10-26 12:10:00,355.24,355.56,355.19,355.21,34510.0,341.201,341.5083,341.153,341.1722,34510.0
2022-10-26 12:15:00,355.23,355.48,354.89,355.39,22894.0,341.1914,341.4315,340.8648,341.345,22894.0
2022-10-26 12:20:00,355.35,355.51,355.3,355.37,11318.0,341.3066,341.4603,341.2586,341.3258,11318.0
2022-10-26 12:25:00,355.36,355.4,354.76,354.91,18114.0,341.3162,341.3547,340.7399,340.884,18114.0
2022-10-26 12:30:00,354.93,355.39,354.91,355.0,13927.0,340.9032,341.345,340.884,340.9705,13927.0
2022-10-26 12:35:00,355.03,355.18,354.76,354.83,10690.0,340.9993,341.1433,340.7399,340.8072,10690.0
2022-10-26 12:40:00,354.91,354.93,354.44,354.48,14624.0,340.884,340.9032,340.4326,340.471,14624.0
2022-10-26 12:45:00,354.37,354.54,353.95,353.99,20801.0,340.3654,340.5286,339.962,340.0004,20801.0
2022-10-26 12:50:00,353.98,354.18,353.78,353.82,37459.0,339.9908,340.1829,339.7987,339.8371,37459.0
2022-10-26 12:55:00,353.79,353.92,352.91,353.14,34852.0,339.8083,339.9331,338.9631,339.184,34852.0
2022-10-26 13:00:00,353.1,353.27,352.58,353.18,43196.0,339.1455,339.3088,338.6461,339.2224,43196.0
2022-10-26 13:05:00,353.09,353.18,352.71,352.92,35853.0,339.1359,339.2224,338.771,338.9727,35853.0
2022-10-26 13:10:00,353.0,353.28,352.76,352.77,39490.0,339.0495,339.3184,338.819,338.8286,39490.0
2022-10-26 13:15:00,352.88,352.97,352.49,352.88,35806.0,338.9342,339.0207,338.5597,338.9342,35806.0
2022-10-26 13:20:00,352.88,353.02,352.44,352.58,29930.0,338.9342,339.0687,338.5116,338.6461,29930.0
2022-10-26 13:25:00,352.52,352.53,352.09,352.11,32793.0,338.5885,338.5981,338.1755,338.1947,32793.0
2022-10-26 13:30:00,352.17,352.2,351.72,351.9,41997.0,338.2523,338.2811,337.8201,337.993,41997.0
2022-10-26 13:35:00,351.91,352.27,351.89,352.27,22045.0,338.0026,338.3484,337.9834,338.3484,22045.0
2022-10-26 13:40:00,352.21,352.56,352.17,352.39,19801.0,338.2907,338.6269,338.2523,338.4636,19801.0
2022-10-26 13:45:00,352.5,352.51,352.15,352.16,21458.0,338.5693,338.5789,338.2331,338.2427,21458.0
2022-10-26 13:50:00,352.15,352.73,352.14,352.73,16863.0,338.2331,338.7902,338.2235,338.7902,16863.0
2022-10-26 13:55:00,352.6,352.8,352.33,352.67,15166.0,338.6653,338.8574,338.406,338.7325,15166.0
2022-10-26 14:00:00,352.69,353.06,352.61,353.01,22888.0,338.7518,339.1071,338.6749,339.0591,22888.0
2022-10-26 14:05:00,353.06,353.08,352.91,352.96,21306.0,339.1071,339.1263,338.9631,339.0111,21306.0
2022-10-26 14:10:00,352.96,353.17,352.84,352.87,13641.0,339.0111,339.2128,338.8958,338.9246,13641.0
2022-10-26 14:15:00,352.88,352.88,352.37,352.37,14319.0,338.9342,338.9342,338.4444,338.4444,14319.0
2022-10-26 14:20:00,352.33,352.42,351.94,352.1,27527.0,338.406,338.4924,338.0314,338.1851,27527.0
2022-10-26 14:25:00,352.15,352.24,351.67,351.68,15974.0,338.2331,338.3195,337.7721,337.7817,15974.0
2022-10-26 14:30:00,351.7,351.79,351.59,351.62,15951.0,337.8009,337.8873,337.6952,337.724,15951.0
2022-10-26 14:35:00,351.64,352.16,351.55,352.04,31690.0,337.7432,338.2427,337.6568,338.1274,31690.0
2022-10-26 14:40:00,352.04,352.04,351.25,351.27,43343.0,338.1274,338.1274,337.3687,337.3879,43343.0
2022-10-26 14:45:00,351.27,351.49,351.18,351.36,37288.0,337.3879,337.5992,337.3014,337.4743,37288.0
2022-10-26 14:50:00,351.39,351.39,351.07,351.37,24307.0,337.5031,337.5031,337.1958,337.4839,24307.0
2022-10-26 14:55:00,351.29,351.61,351.01,351.37,33117.0,337.4071,337.7144,337.1381,337.4839,33117.0
2022-10-26 15:00:00,351.29,351.38,350.6,350.69,42411.0,337.4071,337.4935,336.7443,336.8308,42411.0
2022-10-26 15:05:00,350.65,351.08,350.61,351.01,63267.0,336.7924,337.2054,336.754,337.1381,63267.0
2022-10-26 15:10:00,351.05,351.19,350.65,351.19,37275.0,337.1766,337.311,336.7924,337.311,37275.0
2022-10-26 15:15:00,351.2,351.62,351.1,351.56,72911.0,337.3206,337.724,337.2246,337.6664,72911.0
2022-10-26 15:20:00,351.54,351.55,351.1,351.16,22538.0,337.6472,337.6568,337.2246,337.2822,22538.0
2022-10-26 15:25:00,351.22,351.37,350.97,351.31,26996.0,337.3398,337.4839,337.0997,337.4263,26996.0
2022-10-26 15:30:00,351.34,351.65,351.26,351.37,44769.0,337.4551,337.7529,337.3783,337.4839,44769.0
2022-10-26 15:35:00,351.34,351.49,351.11,351.37,56351.0,337.4551,337.5992,337.2342,337.4839,56351.0
2022-10-26 15:40:00,351.36,351.82,351.33,351.8,73043.0,337.4743,337.9161,337.4455,337.8969,73043.0
2022-10-26 15:45:00,351.78,351.95,351.46,351.62,86934.0,337.8777,338.041,337.5704,337.724,86934.0
2022-10-26 15:50:00,351.6,351.63,351.12,351.61,91557.0,337.7048,337.7336,337.2438,337.7144,91557.0
2022-10-26 15:55:00,351.55,351.55,350.79,351.11,133372.0,337.6568,337.6568,336.9268,337.2342,133372.0
2022-10-27 09:30:00,352.05,353.14,352.05,352.6,112216.0,338.137,339.184,338.137,338.6653,112216.0
2022-10-27 09:35:00,352.62,353.03,352.19,352.23,46299.0,338.6845,339.0783,338.2715,338.3099,46299.0
2022-10-27 09:40:00,352.3,352.33,351.53,352.33,50422.0,338.3772,338.406,337.6376,338.406,50422.0
2022-10-27 09:45:00,352.31,352.4,350.64,350.73,35849.0,338.3868,338.4732,336.7828,336.8692,35849.0
2022-10-27 09:50:00,350.64,350.92,349.8,350.0,51349.0,336.7828,337.0517,335.976,336.1681,51349.0
2022-10-27 09:55:00,349.97,350.28,349.7,350.27,21346.0,336.1392,336.437,335.8799,336.4274,21346.0
2022-10-27 10:00:00,350.29,350.98,350.0,350.91,62833.0,336.4466,337.1093,336.1681,337.0421,62833.0
2022-10-27 10:05:00,350.92,351.76,350.92,351.61,52071.0,337.0517,337.8585,337.0517,337.7144,52071.0
2022-10-27 10:10:00,351.68,353.1,351.1,352.83,52839.0,337.7817,339.1455,337.2246,338.8862,52839.0
2022-10-27 10:15:00,352.9,353.27,352.66,353.11,52725.0,338.9535,339.3088,338.7229,339.1552,52725.0
2022-10-27 10:20:00,353.13,353.41,352.82,353.03,21337.0,339.1744,339.4433,338.8766,339.0783,21337.0
2022-10-27 10:25:00,353.03,353.5,352.94,353.3,20288.0,339.0783,339.5297,338.9919,339.3376,20288.0
2022-10-27 10:30:00,353.37,353.79,353.09,353.17,53737.0,339.4049,339.8083,339.1359,339.2128,53737.0
2022-10-27 10:35:00,353.12,353.21,352.25,352.46,24344.0,339.1648,339.2512,338.3291,338.5308,24344.0
2022-10-27 10:40:00,352.44,352.52,351.79,351.79,21352.0,338.5116,338.5885,337.8873,337.8873,21352.0
2022-10-27 10:45:00,351.64,352.24,351.64,351.84,34362.0,337.7432,338.3195,337.7432,337.9353,34362.0
2022-10-27 10:50:00,351.89,352.53,351.83,352.35,12778.0,337.9834,338.5981,337.9257,338.4252,12778.0
2022-10-27 10:55:00,352.38,352.38,351.23,351.23,25999.0,338.454,338.454,337.3495,337.3495,25999.0
2022-10-27 11:00:00,351.19,351.9,351.08,351.63,36307.0,337.311,337.993,337.2054,337.7336,36307.0
2022-10-27 11:05:00,351.53,352.04,351.25,352.01,15220.0,337.6376,338.1274,337.3687,338.0986,15220.0
2022-10-27 11:10:00,352.06,352.35,351.73,351.79,23489.0,338.1467,338.4252,337.8297,337.8873,23489.0
2022-10-27 11:15:00,351.87,351.87,350.98,351.24,22908.0,337.9642,337.9642,337.1093,337.3591,22908.0
2022-10-27 11:20:00,351.27,351.76,351.17,351.7,16917.0,337.3879,337.8585,337.2918,337.8009,16917.0
2022-10-27 11:25:00,351.72,351.81,351.08,351.49,15101.0,337.8201,337.9065,337.2054,337.5992,15101.0
2022-10-27 11:30:00,351.21,351.8,350.87,351.42,40544.0,337.3302,337.8969,337.0037,337.5319,40544.0
2022-10-27 11:35:00,351.37,351.91,350.46,350.5,27066.0,337.4839,338.0026,336.6099,336.6483,27066.0
2022-10-27 11:40:00,350.5,350.68,350.12,350.35,16031.0,336.6483,336.8212,336.2833,336.5042,16031.0
2022-10-27 11:45:00,350.25,350.69,350.12,350.55,21957.0,336.4082,336.8308,336.2833,336.6963,21957.0
2022-10-27 11:50:00,350.6,350.67,350.26,350.49,14404.0,336.7443,336.8116,336.4178,336.6387,14404.0
2022-10-27 11:55:00,350.6,350.69,350.2,350.43,26658.0,336.7443,336.8308,336.3602,336.5811,26658.0
2022-10-27 12:00:00,350.47,351.17,350.29,351.05,24076.0,336.6195,337.2918,336.4466,337.1766,24076.0
2022-10-27 12:05:00,350.95,351.4,350.93,350.97,17487.0,337.0805,337.5127,337.0613,337.0997,17487.0
2022-10-27 12:10:00,350.95,351.05,350.73,351.0,18241.0,337.0805,337.1766,336.8692,337.1285,18241.0
2022-10-27 12:15:00,350.95,351.2,350.56,350.64,30559.0,337.0805,337.3206,336.7059,336.7828,30559.0
2022-10-27 12:20:00,350.66,350.66,350.2,350.44,31393.0,336.802,336.802,336.3602,336.5907,31393.0
2022-10-27 12:25:00,350.39,350.39,349.4,349.4,21620.0,336.5426,336.5426,335.5918,335.5918,21620.0
2022-10-27 12:30:00,349.36,350.14,349.35,350.09,48478.0,335.5534,336.3025,335.5437,336.2545,48478.0
2022-10-27 12:35:00,350.05,350.21,349.88,350.04,19358.0,336.2161,336.3698,336.0528,336.2065,19358.0
2022-10-27 12:40:00,350.01,350.25,349.9,350.09,15872.0,336.1777,336.4082,336.072,336.2545,15872.0
2022-10-27 12:45:00,349.96,350.56,349.91,350.41,11170.0,336.1296,336.7059,336.0816,336.5619,11170.0
2022-10-27 12:50:00,350.4,350.59,350.35,350.59,27882.0,336.5523,336.7347,336.5042,336.7347,27882.0
2022-10-27 12:55:00,350.54,350.64,350.35,350.58,12264.0,336.6867,336.7828,336.5042,336.7251,12264.0
2022-10-27 13:00:00,350.65,350.71,350.17,350.46,18661.0,336.7924,336.85,336.3313,336.6099,18661.0
2022-10-27 13:05:00,350.52,351.51,350.52,351.45,23919.0,336.6675,337.6184,336.6675,337.5608,23919.0
2022-10-27 13:10:00,351.49,351.55,351.22,351.32,30028.0,337.5992,337.6568,337.3398,337.4359,30028.0
2022-10-27 13:15:00,351.3,351.47,350.89,351.4,34986.0,337.4167,337.58,337.0229,337.5127,34986.0
2022-10-27 13:20:00,351.36,351.73,351.25,351.3,18480.0,337.4743,337.8297,337.3687,337.4167,18480.0
2022-10-27 13:25:00,351.3,351.3,350.71,350.74,32119.0,337.4167,337.4167,336.85,336.8788,32119.0
2022-10-27 13:30:00,350.77,350.86,350.44,350.47,33324.0,336.9076,336.9941,336.5907,336.6195,33324.0
2022-10-27 13:35:00,350.53,350.75,350.37,350.37,34248.0,336.6771,336.8884,336.5234,336.5234,34248.0
2022-10-27 13:40:00,350.36,350.75,350.32,350.55,52841.0,336.5138,336.8884,336.4754,336.6963,52841.0
2022-10-27 13:45:00,350.55,350.71,350.26,350.42,18838.0,336.6963,336.85,336.4178,336.5715,18838.0
2022-10-27 13:50:00,350.42,350.42,350.13,350.18,16460.0,336.5715,336.5715,336.2929,336.3409,16460.0
2022-10-27 13:55:00,350.18,350.36,349.91,349.93,22056.0,336.3409,336.5138,336.0816,336.1008,22056.0
2022-10-27 14:00:00,349.92,350.16,349.8,350.04,41883.0,336.0912,336.3217,335.976,336.2065,41883.0
2022-10-27 14:05:00,350.04,350.04,349.57,349.62,22748.0,336.2065,336.2065,335.7551,335.8031,22748.0
2022-10-27 14:10:00,349.6,349.69,349.27,349.6,39365.0,335.7839,335.8703,335.4669,335.7839,39365.0
2022-10-27 14:15:00,349.62,349.8,349.47,349.8,14041.0,335.8031,335.976,335.659,335.976,14041.0
2022-10-27 14:20:00,349.8,349.95,349.63,349.95,11027.0,335.976,336.12,335.8127,336.12,11027.0
2022-10-27 14:25:00,349.96,349.96,349.76,349.81,13196.0,336.1296,336.1296,335.9375,335.9856,13196.0
2022-10-27 14:30:00,349.73,349.9,349.46,349.81,10911.0,335.9087,336.072,335.6494,335.9856,10911.0
2022-10-27 14:35:00,349.73,349.78,349.55,349.61,5597.0,335.9087,335.9568,335.7358,335.7935,5597.0
2022-10-27 14:40:00,349.57,349.88,349.44,349.54,8414.0,335.7551,336.0528,335.6302,335.7262,8414.0
2022-10-27 14:45:00,349.57,349.78,349.48,349.5,17624.0,335.7551,335.9568,335.6686,335.6878,17624.0
2022-10-27 14:50:00,349.51,349.68,349.39,349.61,38889.0,335.6974,335.8607,335.5822,335.7935,38889.0
2022-10-27 14:55:00,349.64,349.64,349.03,349.33,54744.0,335.8223,335.8223,335.2364,335.5245,54744.0
2022-10-27 15:00:00,349.31,349.89,349.27,349.75,39443.0,335.5053,336.0624,335.4669,335.9279,39443.0
2022-10-27 15:05:00,349.79,349.87,348.84,348.85,29922.0,335.9664,336.0432,335.0539,335.0635,29922.0
2022-10-27 15:10:00,348.88,349.5,348.79,349.43,18615.0,335.0923,335.6878,335.0059,335.6206,18615.0
2022-10-27 15:15:00,349.39,349.69,349.39,349.63,18482.0,335.5822,335.8703,335.5822,335.8127,18482.0
2022-10-27 15:20:00,349.54,349.88,349.53,349.84,31167.0,335.7262,336.0528,335.7166,336.0144,31167.0
2022-10-27 15:25:00,349.76,349.96,349.57,349.86,17553.0,335.9375,336.1296,335.7551,336.0336,17553.0
2022-10-27 15:30:00,349.83,350.4,349.59,350.21,51547.0,336.0048,336.5523,335.7743,336.3698,51547.0
2022-10-27 15:35:00,350.18,350.21,349.78,349.78,20367.0,336.3409,336.3698,335.9568,335.9568,20367.0
2022-10-27 15:40:00,349.79,350.02,349.68,349.72,24558.0,335.9664,336.1873,335.8607,335.8991,24558.0
2022-10-27 15:45:00,349.74,349.91,349.39,349.7,26772.0,335.9183,336.0816,335.5822,335.8799,26772.0
2022-10-27 15:50:00,349.61,349.89,348.69,348.79,40838.0,335.7935,336.0624,334.9098,335.0059,40838.0
2022-10-27 15:55:00,348.81,349.37,348.59,349.23,199998.0,335.0251,335.563,334.8138,335.4285,199998.0
2022-10-28 09:30:00,349.07,351.23,348.95,350.63,111191.0,335.2748,337.3495,335.1596,336.7732,111191.0
2022-10-28 09:35:00,350.71,351.38,350.59,351.27,53734.0,336.85,337.4935,336.7347,337.3879,53734.0
2022-10-28 09:40:00,351.29,351.95,351.29,351.55,45948.0,337.4071,338.041,337.4071,337.6568,45948.0
2022-10-28 09:45:00,351.55,351.84,351.23,351.7,21631.0,337.6568,337.9353,337.3495,337.8009,21631.0
2022-10-28 09:50:00,351.72,351.92,351.32,351.85,22121.0,337.8201,338.0122,337.4359,337.9449,22121.0
2022-10-28 09:55:00,351.65,352.27,351.46,351.49,44665.0,337.7529,338.3484,337.5704,337.5992,44665.0
2022-10-28 10:00:00,351.6,352.39,350.71,351.05,83412.0,337.7048,338.4636,336.85,337.1766,83412.0
2022-10-28 10:05:00,351.05,351.6,350.81,351.1,40967.0,337.1766,337.7048,336.9461,337.2246,40967.0
2022-10-28 10:10:00,351.1,351.25,350.06,351.05,40130.0,337.2246,337.3687,336.2257,337.1766,40130.0
2022-10-28 10:15:00,351.02,352.16,350.87,351.79,43248.0,337.1478,338.2427,337.0037,337.8873,43248.0
2022-10-28 10:20:00,351.71,352.0,351.47,351.95,31147.0,337.8105,338.089,337.58,338.041,31147.0
2022-10-28 10:25:00,351.99,353.23,351.92,352.84,64835.0,338.0794,339.2704,338.0122,338.8958,64835.0
2022-10-28 10:30:00,352.97,353.6,352.97,353.16,46081.0,339.0207,339.6258,339.0207,339.2032,46081.0
2022-10-28 10:35:00,353.0,353.3,352.76,353.22,51751.0,339.0495,339.3376,338.819,339.2608,51751.0
2022-10-28 10:40:00,353.23,353.69,353.0,353.62,45453.0,339.2704,339.7122,339.0495,339.645,45453.0
2022-10-28 10:45:00,353.6,354.46,353.57,354.37,72022.0,339.6258,340.4518,339.597,340.3654,72022.0
2022-10-28 10:50:00,354.38,354.44,354.1,354.41,38508.0,340.375,340.4326,340.106,340.4038,38508.0
2022-10-28 10:55:00,354.38,354.55,354.29,354.35,21018.0,340.375,340.5382,340.2885,340.3462,21018.0
2022-10-28 11:00:00,354.55,354.8,354.09,354.21,43459.0,340.5382,340.7784,340.0964,340.2117,43459.0
2022-10-28 11:05:00,354.19,354.53,353.89,354.43,33560.0,340.1925,340.519,339.9043,340.423,33560.0
2022-10-28 11:10:00,354.39,354.94,354.39,354.57,42371.0,340.3846,340.9128,340.3846,340.5575,42371.0
2022-10-28 11:15:00,354.58,354.58,354.04,354.42,38350.0,340.5671,340.5671,340.0484,340.4134,38350.0
2022-10-28 11:20:00,354.43,354.63,354.13,354.32,21504.0,340.423,340.6151,340.1348,340.3173,21504.0
2022-10-28 11:25:00,354.29,354.33,353.97,354.02,53703.0,340.2885,340.3269,339.9812,340.0292,53703.0
2022-10-28 11:30:00,354.07,354.3,353.9,353.91,20140.0,340.0772,340.2981,339.9139,339.9235,20140.0
2022-10-28 11:35:00,353.96,354.33,353.7,354.28,35063.0,339.9716,340.3269,339.7218,340.2789,35063.0
2022-10-28 11:40:00,354.27,354.74,354.26,354.67,23236.0,340.2693,340.7207,340.2597,340.6535,23236.0
2022-10-28 11:45:00,354.65,354.91,354.57,354.81,29199.0,340.6343,340.884,340.5575,340.788,29199.0
2022-10-28 11:50:00,354.84,354.95,354.65,354.68,52198.0,340.8168,340.9224,340.6343,340.6631,52198.0
2022-10-28 11:55:00,354.68,354.82,354.43,354.5,21456.0,340.6631,340.7976,340.423,340.4902,21456.0
2022-10-28 12:00:00,354.5,354.83,354.34,354.35,12933.0,340.4902,340.8072,340.3365,340.3462,12933.0
2022-10-28 12:05:00,354.31,354.45,353.86,354.23,31755.0,340.3077,340.4422,339.8755,340.2309,31755.0
2022-10-28 12:10:00,354.23,354.88,354.23,354.88,13734.0,340.2309,340.8552,340.2309,340.8552,13734.0
2022-10-28 12:15:00,354.88,355.35,354.87,355.16,38451.0,340.8552,341.3066,340.8456,341.1241,38451.0
2022-10-28 12:20:00,355.17,355.59,355.14,355.53,24879.0,341.1337,341.5371,341.1049,341.4795,24879.0
2022-10-28 12:25:00,355.48,355.7,355.45,355.63,34723.0,341.4315,341.6428,341.4027,341.5756,34723.0
2022-10-28 12:30:00,355.7,355.9,355.57,355.86,20958.0,341.6428,341.8349,341.5179,341.7965,20958.0
2022-10-28 12:35:00,355.87,356.0,355.58,355.62,30655.0,341.8061,341.9309,341.5275,341.566,30655.0
2022-10-28 12:40:00,355.62,355.7,355.28,355.56,25158.0,341.566,341.6428,341.2394,341.5083,25158.0
2022-10-28 12:45:00,355.49,355.64,355.19,355.59,26333.0,341.4411,341.5852,341.153,341.5371,26333.0
2022-10-28 12:50:00,355.57,355.97,355.55,355.96,20444.0,341.5179,341.9021,341.4987,341.8925,20444.0
2022-10-28 12:55:00,355.94,355.94,355.63,355.82,24851.0,341.8733,341.8733,341.5756,341.7581,24851.0
2022-10-28 13:00:00,355.82,355.96,355.72,355.79,17412.0,341.7581,341.8925,341.662,341.7292,17412.0
2022-10-28 13:05:00,355.81,356.28,355.77,356.19,28616.0,341.7485,342.1999,341.71,342.1134,28616.0
2022-10-28 13:10:00,356.15,356.35,356.09,356.27,30489.0,342.075,342.2671,342.0174,342.1903,30489.0
2022-10-28 13:15:00,356.28,356.35,355.97,355.97,29538.0,342.1999,342.2671,341.9021,341.9021,29538.0
2022-10-28 13:20:00,355.97,356.17,355.89,356.07,31421.0,341.9021,342.0942,341.8253,341.9982,31421.0
2022-10-28 13:25:00,356.1,356.22,355.95,356.04,36500.0,342.027,342.1422,341.8829,341.9694,36500.0
2022-10-28 13:30:00,356.09,356.21,356.02,356.16,21722.0,342.0174,342.1326,341.9502,342.0846,21722.0
2022-10-28 13:35:00,356.21,356.59,356.15,356.39,41894.0,342.1326,342.4976,342.075,342.3055,41894.0
2022-10-28 13:40:00,356.42,356.5,356.25,356.29,21329.0,342.3343,342.4112,342.1711,342.2095,21329.0
2022-10-28 13:45:00,356.35,356.62,356.32,356.35,28868.0,342.2671,342.5264,342.2383,342.2671,28868.0
2022-10-28 13:50:00,356.35,356.48,356.32,356.44,22066.0,342.2671,342.392,342.2383,342.3536,22066.0
2022-10-28 13:55:00,356.46,356.5,356.1,356.13,23321.0,342.3728,342.4112,342.027,342.0558,23321.0
2022-10-28 14:00:00,356.13,356.37,355.91,356.0,33800.0,342.0558,342.2863,341.8445,341.9309,33800.0
2022-10-28 14:05:00,356.0,356.23,355.85,355.9,44574.0,341.9309,342.1519,341.7869,341.8349,44574.0
2022-10-28 14:10:00,355.88,356.14,355.85,356.14,26363.0,341.8157,342.0654,341.7869,342.0654,26363.0
2022-10-28 14:15:00,356.12,356.59,356.12,356.41,30196.0,342.0462,342.4976,342.0462,342.3247,30196.0
2022-10-28 14:20:00,356.41,356.53,356.39,356.45,21453.0,342.3247,342.44,342.3055,342.3632,21453.0
2022-10-28 14:25:00,356.42,356.53,356.28,356.33,34579.0,342.3343,342.44,342.1999,342.2479,34579.0
2022-10-28 14:30:00,356.35,356.89,356.33,356.89,18251.0,342.2671,342.7858,342.2479,342.7858,18251.0
2022-10-28 14:35:00,356.9,357.08,356.9,357.06,33951.0,342.7954,342.9683,342.7954,342.9491,33951.0
2022-10-28 14:40:00,357.09,357.3,356.97,357.18,20646.0,342.9779,343.1796,342.8626,343.0643,20646.0
2022-10-28 14:45:00,357.21,357.4,357.18,357.28,45702.0,343.0931,343.2756,343.0643,343.1604,45702.0
2022-10-28 14:50:00,357.35,357.52,357.11,357.17,34907.0,343.2276,343.3909,342.9971,343.0547,34907.0
2022-10-28 14:55:00,357.17,357.38,357.17,357.36,19398.0,343.0547,343.2564,343.0547,343.2372,19398.0
2022-10-28 15:00:00,357.36,357.67,357.2,357.2,22110.0,343.2372,343.5349,343.0835,343.0835,22110.0
2022-10-28 15:05:00,357.2,357.29,356.84,357.23,32406.0,343.0835,343.17,342.7377,343.1123,32406.0
2022-10-28 15:10:00,357.23,357.49,357.21,357.38,34041.0,343.1123,343.3621,343.0931,343.2564,34041.0
2022-10-28 15:15:00,357.35,357.37,357.12,357.2,17862.0,343.2276,343.2468,343.0067,343.0835,17862.0
2022-10-28 15:20:00,357.18,357.28,357.03,357.28,19257.0,343.0643,343.1604,342.9202,343.1604,19257.0
2022-10-28 15:25:00,357.25,357.62,357.22,357.49,31773.0,343.1315,343.4869,343.1027,343.3621,31773.0
2022-10-28 15:30:00,357.38,357.59,357.26,357.5,37122.0,343.2564,343.4581,343.1411,343.3717,37122.0
2022-10-28 15:35:00,357.5,357.5,357.19,357.35,96262.0,343.3717,343.3717,343.0739,343.2276,96262.0
2022-10-28 15:40:00,357.35,357.61,357.28,357.49,60401.0,343.2276,343.4773,343.1604,343.3621,60401.0
2022-10-28 15:45:00,357.46,357.46,357.31,357.38,54570.0,343.3332,343.3332,343.1892,343.2564,54570.0
2022-10-28 15:50:00,357.43,357.98,357.24,357.71,80861.0,343.3044,343.8327,343.1219,343.5734,80861.0
2022-10-28 15:55:00,357.72,357.82,357.22,357.44,157959.0,343.583,343.679,343.1027,343.314,157959.0
2022-10-31 09:30:00,355.08,355.61,354.82,355.49,122421.0,341.0473,341.5564,340.7976,341.4411,122421.0
2022-10-31 09:35:00,355.51,356.06,355.24,355.72,53119.0,341.4603,341.9886,341.201,341.662,53119.0
2022-10-31 09:40:00,355.72,355.97,355.36,355.66,48719.0,341.662,341.9021,341.3162,341.6044,48719.0
2022-10-31 09:45:00,355.68,355.73,354.55,354.55,87854.0,341.6236,341.6716,340.5382,340.5382,87854.0
2022-10-31 09:50:00,354.53,354.84,354.28,354.73,44461.0,340.519,340.8168,340.2789,340.7111,44461.0
2022-10-31 09:55:00,354.73,354.76,354.24,354.24,65965.0,340.7111,340.7399,340.2405,340.2405,65965.0
2022-10-31 10:00:00,354.23,354.96,354.13,354.96,33773.0,340.2309,340.932,340.1348,340.932,33773.0
2022-10-31 10:05:00,354.87,354.88,354.05,354.31,44365.0,340.8456,340.8552,340.058,340.3077,44365.0
2022-10-31 10:10:00,354.26,354.8,354.1,354.8,39875.0,340.2597,340.7784,340.106,340.7784,39875.0
2022-10-31 10:15:00,354.75,355.54,354.69,355.31,169046.0,340.7303,341.4891,340.6727,341.2682,169046.0
2022-10-31 10:20:00,355.31,355.36,354.76,354.78,24918.0,341.2682,341.3162,340.7399,340.7592,24918.0
2022-10-31 10:25:00,354.82,354.9,354.41,354.58,30888.0,340.7976,340.8744,340.4038,340.5671,30888.0
2022-10-31 10:30:00,354.5,354.71,354.33,354.54,45049.0,340.4902,340.6919,340.3269,340.5286,45049.0
2022-10-31 10:35:00,354.5,354.53,354.15,354.53,58579.0,340.4902,340.519,340.1541,340.519,58579.0
2022-10-31 10:40:00,354.54,355.0,354.45,354.97,33603.0,340.5286,340.9705,340.4422,340.9416,33603.0
2022-10-31 10:45:00,354.95,355.4,354.77,354.88,47391.0,340.9224,341.3547,340.7496,340.8552,47391.0
2022-10-31 10:50:00,354.95,355.15,354.73,354.81,41082.0,340.9224,341.1145,340.7111,340.788,41082.0
2022-10-31 10:55:00,354.77,355.0,354.55,354.86,31493.0,340.7496,340.9705,340.5382,340.836,31493.0
2022-10-31 11:00:00,354.83,355.45,354.76,355.24,35728.0,340.8072,341.4027,340.7399,341.201,35728.0
2022-10-31 11:05:00,355.23,355.9,355.04,355.54,31945.0,341.1914,341.8349,341.0089,341.4891,31945.0
2022-10-31 11:10:00,355.56,355.81,355.34,355.49,35967.0,341.5083,341.7485,341.297,341.4411,35967.0
2022-10-31 11:15:00,355.49,355.75,355.4,355.52,24989.0,341.4411,341.6908,341.3547,341.4699,24989.0
2022-10-31 11:20:00,355.55,356.15,355.3,356.07,28160.0,341.4987,342.075,341.2586,341.9982,28160.0
2022-10-31 11:25:00,356.18,356.21,355.96,355.96,35792.0,342.1038,342.1326,341.8925,341.8925,35792.0
2022-10-31 11:30:00,355.96,356.06,355.75,356.04,19380.0,341.8925,341.9886,341.6908,341.9694,19380.0
2022-10-31 11:35:00,356.03,356.07,355.73,355.74,15419.0,341.9598,341.9982,341.6716,341.6812,15419.0
2022-10-31 11:40:00,355.77,356.41,355.76,356.4,16802.0,341.71,342.3247,341.7004,342.3151,16802.0
2022-10-31 11:45:00,356.39,356.54,356.26,356.47,20976.0,342.3055,342.4496,342.1807,342.3824,20976.0
2022-10-31 11:50:00,356.5,356.83,356.49,356.78,13802.0,342.4112,342.7281,342.4016,342.6801,13802.0
2022-10-31 11:55:00,356.76,356.92,355.04,355.7,66197.0,342.6609,342.8146,341.0089,341.6428,66197.0
2022-10-31 12:00:00,355.73,355.91,355.27,355.91,38980.0,341.6716,341.8445,341.2298,341.8445,38980.0
2022-10-31 12:05:00,355.79,355.96,355.13,355.15,43247.0,341.7292,341.8925,341.0953,341.1145,43247.0
2022-10-31 12:10:00,355.27,355.91,355.15,355.83,62380.0,341.2298,341.8445,341.1145,341.7677,62380.0
2022-10-31 12:15:00,355.86,356.56,355.84,356.17,82246.0,341.7965,342.4688,341.7773,342.0942,82246.0
2022-10-31 12:20:00,356.21,356.29,355.75,355.87,58670.0,342.1326,342.2095,341.6908,341.8061,58670.0
2022-10-31 12:25:00,355.86,355.9,355.53,355.6,46615.0,341.7965,341.8349,341.4795,341.5468,46615.0
2022-10-31 12:30:00,355.57,355.57,354.89,354.95,44529.0,341.5179,341.5179,340.8648,340.9224,44529.0
2022-10-31 12:35:00,354.97,355.2,354.82,354.98,44769.0,340.9416,341.1626,340.7976,340.9513,44769.0
2022-10-31 12:40:00,354.99,355.16,354.53,354.83,40821.0,340.9609,341.1241,340.519,340.8072,40821.0
2022-10-31 12:45:00,354.79,354.86,354.58,354.74,39471.0,340.7688,340.836,340.5671,340.7207,39471.0
2022-10-31 12:50:00,354.75,355.06,354.51,354.57,61895.0,340.7303,341.0281,340.4998,340.5575,61895.0
2022-10-31 12:55:00,354.61,355.03,354.58,354.98,42909.0,340.5959,340.9993,340.5671,340.9513,42909.0
2022-10-31 13:00:00,354.99,355.26,354.77,354.8,71586.0,340.9609,341.2202,340.7496,340.7784,71586.0
2022-10-31 13:05:00,354.77,355.34,354.56,355.33,65290.0,340.7496,341.297,340.5479,341.2874,65290.0
2022-10-31 13:10:00,355.25,355.37,355.01,355.24,53502.0,341.2106,341.3258,340.9801,341.201,53502.0
2022-10-31 13:15:00,355.18,355.67,355.02,355.67,45969.0,341.1433,341.614,340.9897,341.614,45969.0
2022-10-31 13:20:00,355.68,355.88,355.58,355.72,50604.0,341.6236,341.8157,341.5275,341.662,50604.0
2022-10-31 13:25:00,355.72,356.05,355.51,356.0,48738.0,341.662,341.979,341.4603,341.9309,48738.0
2022-10-31 13:30:00,355.94,356.12,355.82,356.11,56592.0,341.8733,342.0462,341.7581,342.0366,56592.0
2022-10-31 13:35:00,356.1,356.18,355.98,356.0,42232.0,342.027,342.1038,341.9117,341.9309,42232.0
2022-10-31 13:40:00,356.0,356.0,355.61,355.87,44993.0,341.9309,341.9309,341.5564,341.8061,44993.0
2022-10-31 13:45:00,355.85,355.85,355.39,355.41,58667.0,341.7869,341.7869,341.345,341.3643,58667.0
2022-10-31 13:50:00,355.49,355.63,355.22,355.43,53526.0,341.4411,341.5756,341.1818,341.3835,53526.0
2022-10-31 13:55:00,355.42,355.75,355.37,355.72,41200.0,341.3739,341.6908,341.3258,341.662,41200.0
2022-10-31 14:00:00,355.69,356.03,355.57,355.9,82468.0,341.6332,341.9598,341.5179,341.8349,82468.0
2022-10-31 14:05:00,355.88,355.9,355.46,355.51,89246.0,341.8157,341.8349,341.4123,341.4603,89246.0
2022-10-31 14:10:00,355.42,355.7,355.33,355.56,78972.0,341.3739,341.6428,341.2874,341.5083,78972.0
2022-10-31 14:15:00,355.57,355.84,355.41,355.78,44133.0,341.5179,341.7773,341.3643,341.7196,44133.0
2022-10-31 14:20:00,355.74,355.83,355.58,355.68,72442.0,341.6812,341.7677,341.5275,341.6236,72442.0
2022-10-31 14:25:00,355.7,355.92,355.62,355.62,57520.0,341.6428,341.8541,341.566,341.566,57520.0
2022-10-31 14:30:00,355.6,356.01,355.49,355.9,114655.0,341.5468,341.9405,341.4411,341.8349,114655.0
2022-10-31 14:35:00,355.88,356.31,355.77,356.19,130107.0,341.8157,342.2287,341.71,342.1134,130107.0
2022-10-31 14:40:00,356.13,356.23,356.05,356.09,50335.0,342.0558,342.1519,341.979,342.0174,50335.0
2022-10-31 14:45:00,356.09,356.3,355.75,355.88,50122.0,342.0174,342.2191,341.6908,341.8157,50122.0
2022-10-31 14:50:00,355.9,356.13,355.75,356.1,52914.0,341.8349,342.0558,341.6908,342.027,52914.0
2022-10-31 14:55:00,356.07,356.21,355.25,355.54,52888.0,341.9982,342.1326,341.2106,341.4891,52888.0
2022-10-31 15:00:00,355.54,355.57,354.73,354.73,62951.0,341.4891,341.5179,340.7111,340.7111,62951.0
2022-10-31 15:05:00,354.68,354.97,354.31,354.4,50330.0,340.6631,340.9416,340.3077,340.3942,50330.0
2022-10-31 15:10:00,354.39,354.85,354.39,354.74,66446.0,340.3846,340.8264,340.3846,340.7207,66446.0
2022-10-31 15:15:00,354.77,354.85,354.44,354.85,43929.0,340.7496,340.8264,340.4326,340.8264,43929.0
2022-10-31 15:20:00,354.86,355.28,354.72,355.16,59806.0,340.836,341.2394,340.7015,341.1241,59806.0
2022-10-31 15:25:00,355.11,355.37,355.07,355.31,71760.0,341.0761,341.3258,341.0377,341.2682,71760.0
2022-10-31 15:30:00,355.3,355.75,355.13,355.75,77460.0,341.2586,341.6908,341.0953,341.6908,77460.0
2022-10-31 15:35:00,355.75,355.96,355.63,355.87,66951.0,341.6908,341.8925,341.5756,341.8061,66951.0
2022-10-31 15:40:00,355.89,356.07,355.84,355.92,291411.0,341.8253,341.9982,341.7773,341.8541,291411.0
2022-10-31 15:45:00,355.86,355.96,355.41,355.44,66721.0,341.7965,341.8925,341.3643,341.3931,66721.0
2022-10-31 15:50:00,355.48,355.51,354.76,354.9,217320.0,341.4315,341.4603,340.7399,340.8744,217320.0
2022-10-31 15:55:00,354.9,355.17,354.73,354.99,296294.0,340.8744,341.1337,340.7111,340.9609,296294.0
2022-11-01 09:30:00,358.53,358.77,357.79,358.31,163257.0,344.361,344.5915,343.6502,344.1497,163257.0
2022-11-01 09:35:00,358.33,358.58,357.89,358.3,54680.0,344.1689,344.409,343.7463,344.14,54680.0
2022-11-01 09:40:00,358.29,358.51,358.0,358.17,57362.0,344.1304,344.3417,343.8519,344.0152,57362.0
2022-11-01 09:45:00,358.12,358.13,356.67,356.96,103487.0,343.9672,343.9768,342.5745,342.853,103487.0
2022-11-01 09:50:00,356.97,356.98,356.34,356.52,190574.0,342.8626,342.8722,342.2575,342.4304,190574.0
2022-11-01 09:55:00,356.55,356.88,356.45,356.61,129120.0,342.4592,342.7762,342.3632,342.5168,129120.0
2022-11-01 10:00:00,356.65,356.87,354.95,355.02,240094.0,342.5553,342.7666,340.9224,340.9897,240094.0
2022-11-01 10:05:00,355.09,355.35,354.24,354.25,139570.0,341.0569,341.3066,340.2405,340.2501,139570.0
2022-11-01 10:10:00,354.17,354.63,353.9,354.33,48036.0,340.1733,340.6151,339.9139,340.3269,48036.0
2022-11-01 10:15:00,354.23,354.68,354.21,354.27,54786.0,340.2309,340.6631,340.2117,340.2693,54786.0
2022-11-01 10:20:00,354.16,355.07,353.81,354.66,48699.0,340.1637,341.0377,339.8275,340.6439,48699.0
2022-11-01 10:25:00,354.65,355.0,354.36,354.96,31540.0,340.6343,340.9705,340.3558,340.932,31540.0
2022-11-01 10:30:00,354.92,355.26,354.48,355.24,22203.0,340.8936,341.2202,340.471,341.201,22203.0
2022-11-01 10:35:00,355.21,355.29,354.16,354.16,29929.0,341.1722,341.249,340.1637,340.1637,29929.0
2022-11-01 10:40:00,354.02,354.08,353.23,353.37,69752.0,340.0292,340.0868,339.2704,339.4049,69752.0
2022-11-01 10:45:00,353.6,353.8,353.2,353.4,35680.0,339.6258,339.8179,339.2416,339.4337,35680.0
2022-11-01 10:50:00,353.37,353.59,353.17,353.39,24306.0,339.4049,339.6162,339.2128,339.4241,24306.0
2022-11-01 10:55:00,353.54,353.6,352.53,352.85,59337.0,339.5682,339.6258,338.5981,338.9054,59337.0
2022-11-01 11:00:00,352.87,353.15,352.69,353.03,39039.0,338.9246,339.1936,338.7518,339.0783,39039.0
2022-11-01 11:05:00,352.99,353.13,352.59,352.91,33277.0,339.0399,339.1744,338.6557,338.9631,33277.0
2022-11-01 11:10:00,353.02,353.39,352.9,353.39,19595.0,339.0687,339.4241,338.9535,339.4241,19595.0
2022-11-01 11:15:00,353.25,353.57,352.71,352.71,19524.0,339.2896,339.597,338.771,338.771,19524.0
2022-11-01 11:20:00,352.82,353.2,352.66,352.81,25144.0,338.8766,339.2416,338.7229,338.867,25144.0
2022-11-01 11:25:00,352.8,353.35,352.65,353.35,17181.0,338.8574,339.3857,338.7133,339.3857,17181.0
2022-11-01 11:30:00,353.32,353.62,353.17,353.35,29301.0,339.3569,339.645,339.2128,339.3857,29301.0
2022-11-01 11:35:00,353.37,353.54,352.29,352.51,25112.0,339.4049,339.5682,338.3676,338.5789,25112.0
2022-11-01 11:40:00,352.58,352.75,352.35,352.44,19547.0,338.6461,338.8094,338.4252,338.5116,19547.0
2022-11-01 11:45:00,352.32,353.14,352.32,352.97,20651.0,338.3964,339.184,338.3964,339.0207,20651.0
2022-11-01 11:50:00,352.94,353.19,352.78,353.19,21057.0,338.9919,339.232,338.8382,339.232,21057.0
2022-11-01 11:55:00,353.2,353.56,353.0,353.41,18740.0,339.2416,339.5874,339.0495,339.4433,18740.0
2022-11-01 12:00:00,353.31,353.68,353.3,353.56,26529.0,339.3473,339.7026,339.3376,339.5874,26529.0
2022-11-01 12:05:00,353.6,354.74,353.6,354.21,34255.0,339.6258,340.7207,339.6258,340.2117,34255.0
2022-11-01 12:10:00,353.94,354.3,353.41,353.6,34036.0,339.9524,340.2981,339.4433,339.6258,34036.0
2022-11-01 12:15:00,353.6,353.71,353.38,353.42,12551.0,339.6258,339.7314,339.4145,339.4529,12551.0
2022-11-01 12:20:00,353.43,353.82,353.12,353.38,17690.0,339.4625,339.8371,339.1648,339.4145,17690.0
2022-11-01 12:25:00,353.56,353.72,353.32,353.37,21250.0,339.5874,339.741,339.3569,339.4049,21250.0
2022-11-01 12:30:00,353.35,353.46,353.15,353.19,19346.0,339.3857,339.4913,339.1936,339.232,19346.0
2022-11-01 12:35:00,353.34,353.38,352.88,353.29,31123.0,339.3761,339.4145,338.9342,339.328,31123.0
2022-11-01 12:40:00,353.29,353.62,353.13,353.62,16620.0,339.328,339.645,339.1744,339.645,16620.0
2022-11-01 12:45:00,353.6,353.71,353.45,353.56,36473.0,339.6258,339.7314,339.4817,339.5874,36473.0
2022-11-01 12:50:00,353.51,353.55,353.17,353.4,9047.0,339.5393,339.5778,339.2128,339.4337,9047.0
2022-11-01 12:55:00,353.38,353.58,353.13,353.55,14281.0,339.4145,339.6066,339.1744,339.5778,14281.0
2022-11-01 13:00:00,353.54,353.54,353.2,353.24,22275.0,339.5682,339.5682,339.2416,339.28,22275.0
2022-11-01 13:05:00,353.37,353.6,353.25,353.32,34123.0,339.4049,339.6258,339.2896,339.3569,34123.0
2022-11-01 13:10:00,353.35,354.17,353.35,353.95,15832.0,339.3857,340.1733,339.3857,339.962,15832.0
2022-11-01 13:15:00,353.94,354.09,353.76,353.94,12821.0,339.9524,340.0964,339.7795,339.9524,12821.0
2022-11-01 13:20:00,354.0,354.2,353.87,353.88,23899.0,340.01,340.2021,339.8851,339.8947,23899.0
2022-11-01 13:25:00,353.83,353.88,353.66,353.7,13918.0,339.8467,339.8947,339.6834,339.7218,13918.0
2022-11-01 13:30:00,353.65,353.72,353.41,353.46,15444.0,339.6738,339.741,339.4433,339.4913,15444.0
2022-11-01 13:35:00,353.46,353.46,353.15,353.18,18531.0,339.4913,339.4913,339.1936,339.2224,18531.0
2022-11-01 13:40:00,353.33,353.66,353.33,353.56,14223.0,339.3665,339.6834,339.3665,339.5874,14223.0
2022-11-01 13:45:00,353.53,353.85,353.51,353.6,12878.0,339.5586,339.8659,339.5393,339.6258,12878.0
2022-11-01 13:50:00,353.63,353.77,353.52,353.56,23261.0,339.6546,339.7891,339.549,339.5874,23261.0
2022-11-01 13:55:00,353.54,353.85,353.43,353.84,19095.0,339.5682,339.8659,339.4625,339.8563,19095.0
2022-11-01 14:00:00,353.86,354.01,353.68,353.78,18070.0,339.8755,340.0196,339.7026,339.7987,18070.0
2022-11-01 14:05:00,353.76,353.96,353.6,353.93,60129.0,339.7795,339.9716,339.6258,339.9427,60129.0
2022-11-01 14:10:00,353.95,353.95,353.71,353.8,17319.0,339.962,339.962,339.7314,339.8179,17319.0
2022-11-01 14:15:00,353.76,353.85,353.64,353.74,22625.0,339.7795,339.8659,339.6642,339.7603,22625.0
2022-11-01 14:20:00,353.68,353.84,353.5,353.61,2114175.0,339.7026,339.8563,339.5297,339.6354,2114175.0
2022-11-01 14:25:00,353.58,353.82,353.46,353.82,19995.0,339.6066,339.8371,339.4913,339.8371,19995.0
2022-11-01 14:30:00,353.87,353.96,353.43,353.59,13354.0,339.8851,339.9716,339.4625,339.6162,13354.0
2022-11-01 14:35:00,353.62,353.78,353.53,353.67,17654.0,339.645,339.7987,339.5586,339.693,17654.0
2022-11-01 14:40:00,353.71,353.75,353.38,353.51,5920.0,339.7314,339.7699,339.4145,339.5393,5920.0
2022-11-01 14:45:00,353.56,353.57,353.15,353.23,18942.0,339.5874,339.597,339.1936,339.2704,18942.0
2022-11-01 14:50:00,353.25,353.62,353.21,353.51,15050.0,339.2896,339.645,339.2512,339.5393,15050.0
2022-11-01 14:55:00,353.62,354.29,353.59,354.18,18966.0,339.645,340.2885,339.6162,340.1829,18966.0
2022-11-01 15:00:00,354.15,354.22,353.91,354.12,21651.0,340.1541,340.2213,339.9235,340.1252,21651.0
2022-11-01 15:05:00,354.13,354.52,354.07,354.39,54969.0,340.1348,340.5094,340.0772,340.3846,54969.0
2022-11-01 15:10:00,354.4,354.4,353.87,353.92,15886.0,340.3942,340.3942,339.8851,339.9331,15886.0
2022-11-01 15:15:00,353.86,353.98,353.65,353.98,21911.0,339.8755,339.9908,339.6738,339.9908,21911.0
2022-11-01 15:20:00,354.01,354.18,353.95,354.02,14330.0,340.0196,340.1829,339.962,340.0292,14330.0
2022-11-01 15:25:00,354.02,354.02,353.55,353.58,76177.0,340.0292,340.0292,339.5778,339.6066,76177.0
2022-11-01 15:30:00,353.69,353.77,353.51,353.65,16536.0,339.7122,339.7891,339.5393,339.6738,16536.0
2022-11-01 15:35:00,353.7,353.93,353.57,353.57,25537.0,339.7218,339.9427,339.597,339.597,25537.0
2022-11-01 15:40:00,353.5,353.85,353.49,353.78,28843.0,339.5297,339.8659,339.5201,339.7987,28843.0
2022-11-01 15:45:00,353.77,354.13,353.58,354.08,90433.0,339.7891,340.1348,339.6066,340.0868,90433.0
2022-11-01 15:50:00,354.13,354.23,353.69,353.84,67535.0,340.1348,340.2309,339.7122,339.8563,67535.0
2022-11-01 15:55:00,353.82,353.9,353.35,353.38,463658.0,339.8371,339.9139,339.3857,339.4145,463658.0
2022-11-02 09:30:00,352.78,352.9,351.69,352.07,81628.0,338.8382,338.9535,337.7913,338.1563,81628.0
2022-11-02 09:35:00,352.06,352.3,351.72,351.88,25740.0,338.1467,338.3772,337.8201,337.9738,25740.0
2022-11-02 09:40:00,351.9,352.21,351.77,351.88,22298.0,337.993,338.2907,337.8681,337.9738,22298.0
2022-11-02 09:45:00,351.82,352.1,351.51,351.8,31114.0,337.9161,338.1851,337.6184,337.8969,31114.0
2022-11-02 09:50:00,351.7,352.12,351.64,351.81,18786.0,337.8009,338.2043,337.7432,337.9065,18786.0
2022-11-02 09:55:00,351.82,351.89,351.41,351.41,17942.0,337.9161,337.9834,337.5223,337.5223,17942.0
2022-11-02 10:00:00,351.52,351.89,351.4,351.78,20280.0,337.628,337.9834,337.5127,337.8777,20280.0
2022-11-02 10:05:00,351.88,352.0,351.6,351.72,19002.0,337.9738,338.089,337.7048,337.8201,19002.0
2022-11-02 10:10:00,351.75,351.92,351.42,351.43,55689.0,337.8489,338.0122,337.5319,337.5415,55689.0
2022-11-02 10:15:00,351.41,351.56,351.31,351.5,40005.0,337.5223,337.6664,337.4263,337.6088,40005.0
2022-11-02 10:20:00,351.48,351.51,351.22,351.3,11122.0,337.5896,337.6184,337.3398,337.4167,11122.0
2022-11-02 10:25:00,351.26,351.39,351.15,351.23,12234.0,337.3783,337.5031,337.2726,337.3495,12234.0
2022-11-02 10:30:00,351.31,351.44,351.17,351.41,72703.0,337.4263,337.5512,337.2918,337.5223,72703.0
2022-11-02 10:35:00,351.38,351.53,351.19,351.45,13170.0,337.4935,337.6376,337.311,337.5608,13170.0
2022-11-02 10:40:00,351.5,351.68,351.31,351.59,10389.0,337.6088,337.7817,337.4263,337.6952,10389.0
2022-11-02 10:45:00,351.55,351.78,351.55,351.67,8930.0,337.6568,337.8777,337.6568,337.7721,8930.0
2022-11-02 10:50:00,351.64,352.01,351.44,352.01,13224.0,337.7432,338.0986,337.5512,338.0986,13224.0
2022-11-02 10:55:00,351.99,352.05,351.69,351.7,20504.0,338.0794,338.137,337.7913,337.8009,20504.0
2022-11-02 11:00:00,351.82,351.99,351.79,351.79,11429.0,337.9161,338.0794,337.8873,337.8873,11429.0
2022-11-02 11:05:00,351.81,351.95,351.66,351.82,10640.0,337.9065,338.041,337.7625,337.9161,10640.0
2022-11-02 11:10:00,351.77,351.91,351.45,351.47,19214.0,337.8681,338.0026,337.5608,337.58,19214.0
2022-11-02 11:15:00,351.47,351.61,351.32,351.56,46225.0,337.58,337.7144,337.4359,337.6664,46225.0
2022-11-02 11:20:00,351.53,351.78,351.4,351.75,40836.0,337.6376,337.8777,337.5127,337.8489,40836.0
2022-11-02 11:25:00,351.72,351.78,351.43,351.51,4845.0,337.8201,337.8777,337.5415,337.6184,4845.0
2022-11-02 11:30:00,351.58,351.78,351.46,351.77,9949.0,337.6856,337.8777,337.5704,337.8681,9949.0
2022-11-02 11:35:00,351.74,351.92,351.6,351.6,3540.0,337.8393,338.0122,337.7048,337.7048,3540.0
2022-11-02 11:40:00,351.54,351.93,351.52,351.81,7118.0,337.6472,338.0218,337.628,337.9065,7118.0
2022-11-02 11:45:00,351.88,352.07,351.78,351.97,24877.0,337.9738,338.1563,337.8777,338.0602,24877.0
2022-11-02 11:50:00,351.97,351.99,351.82,351.86,5857.0,338.0602,338.0794,337.9161,337.9546,5857.0
2022-11-02 11:55:00,351.89,352.0,351.63,351.65,9342.0,337.9834,338.089,337.7336,337.7529,9342.0
2022-11-02 12:00:00,351.68,351.77,351.54,351.72,5701.0,337.7817,337.8681,337.6472,337.8201,5701.0
2022-11-02 12:05:00,351.74,351.83,351.25,351.34,7979.0,337.8393,337.9257,337.3687,337.4551,7979.0
2022-11-02 12:10:00,351.42,351.42,351.16,351.22,11004.0,337.5319,337.5319,337.2822,337.3398,11004.0
2022-11-02 12:15:00,351.22,351.26,350.99,351.08,18756.0,337.3398,337.3783,337.1189,337.2054,18756.0
2022-11-02 12:20:00,351.08,351.17,350.88,350.97,9198.0,337.2054,337.2918,337.0133,337.0997,9198.0
2022-11-02 12:25:00,350.97,351.01,350.79,350.83,12939.0,337.0997,337.1381,336.9268,336.9653,12939.0
2022-11-02 12:30:00,350.8,350.94,350.75,350.78,8532.0,336.9364,337.0709,336.8884,336.9172,8532.0
2022-11-02 12:35:00,350.76,350.81,350.49,350.6,18247.0,336.898,336.9461,336.6387,336.7443,18247.0
2022-11-02 12:40:00,350.56,350.9,350.54,350.9,9495.0,336.7059,337.0325,336.6867,337.0325,9495.0
2022-11-02 12:45:00,350.94,351.1,350.94,351.1,6405.0,337.0709,337.2246,337.0709,337.2246,6405.0
2022-11-02 12:50:00,351.09,351.29,351.08,351.27,8080.0,337.215,337.4071,337.2054,337.3879,8080.0
2022-11-02 12:55:00,351.28,351.63,351.25,351.47,6812.0,337.3975,337.7336,337.3687,337.58,6812.0
2022-11-02 13:00:00,351.46,351.47,351.27,351.33,11880.0,337.5704,337.58,337.3879,337.4455,11880.0
2022-11-02 13:05:00,351.32,351.44,351.2,351.26,11860.0,337.4359,337.5512,337.3206,337.3783,11860.0
2022-11-02 13:10:00,351.32,351.36,351.09,351.13,10243.0,337.4359,337.4743,337.215,337.2534,10243.0
2022-11-02 13:15:00,351.13,351.32,351.09,351.27,20636.0,337.2534,337.4359,337.215,337.3879,20636.0
2022-11-02 13:20:00,351.24,351.3,351.16,351.21,9603.0,337.3591,337.4167,337.2822,337.3302,9603.0
2022-11-02 13:25:00,351.16,351.18,351.04,351.18,8170.0,337.2822,337.3014,337.167,337.3014,8170.0
2022-11-02 13:30:00,351.18,351.36,351.09,351.32,15295.0,337.3014,337.4743,337.215,337.4359,15295.0
2022-11-02 13:35:00,351.31,351.72,351.2,351.72,25274.0,337.4263,337.8201,337.3206,337.8201,25274.0
2022-11-02 13:40:00,351.69,352.24,351.69,352.12,23184.0,337.7913,338.3195,337.7913,338.2043,23184.0
2022-11-02 13:45:00,352.12,352.56,352.03,352.37,20224.0,338.2043,338.6269,338.1178,338.4444,20224.0
2022-11-02 13:50:00,352.47,352.78,352.39,352.53,15625.0,338.5404,338.8382,338.4636,338.5981,15625.0
2022-11-02 13:55:00,352.6,352.62,352.12,352.33,34648.0,338.6653,338.6845,338.2043,338.406,34648.0
2022-11-02 14:00:00,352.33,356.52,351.01,355.85,193550.0,338.406,342.4304,337.1381,341.7869,193550.0
2022-11-02 14:05:00,355.83,356.53,355.1,355.56,101182.0,341.7677,342.44,341.0665,341.5083,101182.0
2022-11-02 14:10:00,355.55,355.94,354.59,355.34,94922.0,341.4987,341.8733,340.5767,341.297,94922.0
2022-11-02 14:15:00,355.55,355.81,354.1,354.96,62984.0,341.4987,341.7485,340.106,340.932,62984.0
2022-11-02 14:20:00,354.87,355.5,354.62,355.28,56046.0,340.8456,341.4507,340.6055,341.2394,56046.0
2022-11-02 14:25:00,355.37,356.46,355.16,356.46,43847.0,341.3258,342.3728,341.1241,342.3728,43847.0
2022-11-02 14:30:00,356.48,356.93,354.75,355.67,107835.0,342.392,342.8242,340.7303,341.614,107835.0
2022-11-02 14:35:00,355.57,357.13,351.26,353.22,250437.0,341.5179,343.0163,337.3783,339.2608,250437.0
2022-11-02 14:40:00,353.14,355.5,352.2,353.87,250993.0,339.184,341.4507,338.2811,339.8851,250993.0
2022-11-02 14:45:00,353.56,354.43,352.03,352.33,85614.0,339.5874,340.423,338.1178,338.406,85614.0
2022-11-02 14:50:00,352.4,352.69,348.29,349.03,156523.0,338.4732,338.7518,334.5256,335.2364,156523.0
2022-11-02 14:55:00,349.19,350.26,348.81,349.67,90587.0,335.3901,336.4178,335.0251,335.8511,90587.0
2022-11-02 15:00:00,349.64,350.59,349.23,350.05,92302.0,335.8223,336.7347,335.4285,336.2161,92302.0
2022-11-02 15:05:00,349.94,352.07,349.86,351.81,68576.0,336.1104,338.1563,336.0336,337.9065,68576.0
2022-11-02 15:10:00,351.71,351.71,350.18,350.19,42758.0,337.8105,337.8105,336.3409,336.3506,42758.0
2022-11-02 15:15:00,350.1,350.13,348.59,348.59,69772.0,336.2641,336.2929,334.8138,334.8138,69772.0
2022-11-02 15:20:00,348.6,348.6,347.48,347.49,105245.0,334.8234,334.8234,333.7477,333.7573,105245.0
2022-11-02 15:25:00,347.49,347.62,345.77,346.49,88762.0,333.7573,333.8821,332.1052,332.7968,88762.0
2022-11-02 15:30:00,346.4,346.44,345.53,346.01,341436.0,332.7103,332.7488,331.8747,332.3357,341436.0
2022-11-02 15:35:00,345.96,346.89,345.7,346.51,39264.0,332.2877,333.181,332.038,332.816,39264.0
2022-11-02 15:40:00,346.49,346.73,346.07,346.48,49565.0,332.7968,333.0273,332.3934,332.7872,49565.0
2022-11-02 15:45:00,346.38,346.39,345.47,345.84,91290.0,332.6911,332.7007,331.8171,332.1725,91290.0
2022-11-02 15:50:00,345.86,345.93,344.55,344.85,163759.0,332.1917,332.2589,330.9334,331.2216,163759.0
2022-11-02 15:55:00,344.75,345.33,344.46,344.48,204014.0,331.1255,331.6826,330.847,330.8662,204014.0
2022-11-03 09:30:00,341.37,341.66,340.35,341.28,126133.0,327.8791,328.1577,326.8994,327.7927,126133.0
2022-11-03 09:35:00,341.29,341.47,340.78,341.43,52348.0,327.8023,327.9752,327.3124,327.9367,52348.0
2022-11-03 09:40:00,341.34,342.0,341.21,341.22,56974.0,327.8503,328.4842,327.7254,327.735,56974.0
2022-11-03 09:45:00,341.3,341.3,340.14,340.38,92737.0,327.8119,327.8119,326.6977,326.9282,92737.0
2022-11-03 09:50:00,340.3,340.4,339.51,339.66,56574.0,326.8514,326.9475,326.0926,326.2367,56574.0
2022-11-03 09:55:00,339.58,339.71,339.17,339.17,40369.0,326.1599,326.2847,325.7661,325.7661,40369.0
2022-11-03 10:00:00,339.23,340.63,338.9,340.5,61907.0,325.8237,327.1684,325.5067,327.0435,61907.0
2022-11-03 10:05:00,340.48,340.89,339.9,340.25,31655.0,327.0243,327.4181,326.4672,326.8034,31655.0
2022-11-03 10:10:00,340.13,341.36,340.06,341.32,45157.0,326.6881,327.8695,326.6209,327.8311,45157.0
2022-11-03 10:15:00,341.35,341.65,340.8,341.28,64409.0,327.8599,328.1481,327.3316,327.7927,64409.0
2022-11-03 10:20:00,341.2,341.82,341.1,341.5,235152.0,327.7158,328.3113,327.6198,328.004,235152.0
2022-11-03 10:25:00,341.74,342.56,341.67,342.37,56380.0,328.2345,329.0221,328.1673,328.8396,56380.0
2022-11-03 10:30:00,342.39,342.39,341.19,341.25,27968.0,328.8588,328.8588,327.7062,327.7639,27968.0
2022-11-03 10:35:00,341.26,341.64,341.09,341.59,18718.0,327.7735,328.1384,327.6102,328.0904,18718.0
2022-11-03 10:40:00,341.61,342.23,341.47,342.06,15894.0,328.1096,328.7051,327.9752,328.5418,15894.0
2022-11-03 10:45:00,342.06,342.98,342.06,342.91,64347.0,328.5418,329.4255,328.5418,329.3583,64347.0
2022-11-03 10:50:00,342.96,343.1,342.58,342.75,27009.0,329.4063,329.5407,329.0413,329.2046,27009.0
2022-11-03 10:55:00,342.74,343.23,342.63,343.17,31982.0,329.195,329.6656,329.0893,329.608,31982.0
2022-11-03 11:00:00,343.21,343.32,342.68,342.78,58690.0,329.6464,329.7521,329.1373,329.2334,58690.0
2022-11-03 11:05:00,342.73,342.9,342.23,342.28,36764.0,329.1854,329.3487,328.7051,328.7532,36764.0
2022-11-03 11:10:00,342.31,342.55,341.96,341.96,18789.0,328.782,329.0125,328.4458,328.4458,18789.0
2022-11-03 11:15:00,342.09,342.17,341.66,342.01,12246.0,328.5707,328.6475,328.1577,328.4938,12246.0
2022-11-03 11:20:00,342.03,342.38,341.8,341.81,15700.0,328.513,328.8492,328.2921,328.3017,15700.0
2022-11-03 11:25:00,341.88,342.3,341.56,341.56,86139.0,328.369,328.7724,328.0616,328.0616,86139.0
2022-11-03 11:30:00,341.57,341.73,340.95,341.1,28404.0,328.0712,328.2249,327.4757,327.6198,28404.0
2022-11-03 11:35:00,341.25,342.08,341.24,342.08,23848.0,327.7639,328.5611,327.7543,328.5611,23848.0
2022-11-03 11:40:00,342.06,342.11,341.73,341.81,9972.0,328.5418,328.5899,328.2249,328.3017,9972.0
2022-11-03 11:45:00,341.91,342.49,341.81,341.88,24455.0,328.3978,328.9549,328.3017,328.369,24455.0
2022-11-03 11:50:00,341.88,341.97,341.48,341.6,15091.0,328.369,328.4554,327.9848,328.1,15091.0
2022-11-03 11:55:00,341.49,341.66,341.29,341.61,10949.0,327.9944,328.1577,327.8023,328.1096,10949.0
2022-11-03 12:00:00,341.61,342.22,341.31,342.22,13502.0,328.1096,328.6955,327.8215,328.6955,13502.0
2022-11-03 12:05:00,342.2,342.45,341.88,342.06,24330.0,328.6763,328.9164,328.369,328.5418,24330.0
2022-11-03 12:10:00,342.16,342.63,342.16,342.52,15055.0,328.6379,329.0893,328.6379,328.9837,15055.0
2022-11-03 12:15:00,342.52,343.16,342.52,343.16,11422.0,328.9837,329.5984,328.9837,329.5984,11422.0
2022-11-03 12:20:00,343.1,343.14,342.73,342.78,16529.0,329.5407,329.5792,329.1854,329.2334,16529.0
2022-11-03 12:25:00,342.58,343.01,342.57,342.83,12736.0,329.0413,329.4543,329.0317,329.2814,12736.0
2022-11-03 12:30:00,342.79,342.97,342.69,342.88,30793.0,329.243,329.4159,329.147,329.3294,30793.0
2022-11-03 12:35:00,342.7,342.72,342.12,342.3,26980.0,329.1566,329.1758,328.5995,328.7724,26980.0
2022-11-03 12:40:00,342.32,343.22,342.3,343.14,16120.0,328.7916,329.656,328.7724,329.5792,16120.0
2022-11-03 12:45:00,343.05,343.29,342.99,343.1,9108.0,329.4927,329.7232,329.4351,329.5407,9108.0
2022-11-03 12:50:00,343.25,343.81,343.23,343.65,26682.0,329.6848,330.2227,329.6656,330.069,26682.0
2022-11-03 12:55:00,343.65,343.81,343.5,343.55,23934.0,330.069,330.2227,329.9249,329.973,23934.0
2022-11-03 13:00:00,343.54,343.63,343.15,343.28,14432.0,329.9634,330.0498,329.5888,329.7136,14432.0
2022-11-03 13:05:00,343.23,343.25,342.8,343.17,19516.0,329.6656,329.6848,329.2526,329.608,19516.0
2022-11-03 13:10:00,343.04,343.07,342.8,343.05,17562.0,329.4831,329.5119,329.2526,329.4927,17562.0
2022-11-03 13:15:00,343.03,343.36,343.01,343.03,9300.0,329.4735,329.7905,329.4543,329.4735,9300.0
2022-11-03 13:20:00,343.03,343.03,342.57,342.59,11172.0,329.4735,329.4735,329.0317,329.0509,11172.0
2022-11-03 13:25:00,342.54,342.65,342.46,342.65,5111.0,329.0029,329.1085,328.926,329.1085,5111.0
2022-11-03 13:30:00,342.62,342.71,342.43,342.57,25389.0,329.0797,329.1662,328.8972,329.0317,25389.0
2022-11-03 13:35:00,342.43,342.81,342.32,342.73,15063.0,328.8972,329.2622,328.7916,329.1854,15063.0
2022-11-03 13:40:00,342.79,342.79,342.33,342.41,5074.0,329.243,329.243,328.8012,328.878,5074.0
2022-11-03 13:45:00,342.37,342.64,342.3,342.54,18998.0,328.8396,329.0989,328.7724,329.0029,18998.0
2022-11-03 13:50:00,342.5,342.58,342.21,342.55,12455.0,328.9645,329.0413,328.6859,329.0125,12455.0
2022-11-03 13:55:00,342.53,342.59,342.08,342.08,12764.0,328.9933,329.0509,328.5611,328.5611,12764.0
2022-11-03 14:00:00,342.13,342.28,341.8,341.89,21572.0,328.6091,328.7532,328.2921,328.3786,21572.0
2022-11-03 14:05:00,341.97,342.24,341.91,342.01,9859.0,328.4554,328.7147,328.3978,328.4938,9859.0
2022-11-03 14:10:00,342.07,342.08,341.74,342.06,17237.0,328.5515,328.5611,328.2345,328.5418,17237.0
2022-11-03 14:15:00,342.02,342.22,341.99,342.22,12800.0,328.5034,328.6955,328.4746,328.6955,12800.0
2022-11-03 14:20:00,342.24,342.91,342.24,342.8,27995.0,328.7147,329.3583,328.7147,329.2526,27995.0
2022-11-03 14:25:00,342.79,343.11,342.78,343.01,19256.0,329.243,329.5504,329.2334,329.4543,19256.0
2022-11-03 14:30:00,343.06,343.34,342.89,342.95,26428.0,329.5023,329.7713,329.339,329.3967,26428.0
2022-11-03 14:35:00,342.94,343.06,342.57,342.67,14783.0,329.3871,329.5023,329.0317,329.1277,14783.0
2022-11-03 14:40:00,342.74,342.79,342.42,342.45,15998.0,329.195,329.243,328.8876,328.9164,15998.0
2022-11-03 14:45:00,342.47,342.98,342.42,342.94,19718.0,328.9356,329.4255,328.8876,329.3871,19718.0
2022-11-03 14:50:00,342.96,343.13,342.88,342.98,9451.0,329.4063,329.5696,329.3294,329.4255,9451.0
2022-11-03 14:55:00,342.95,343.26,342.8,343.24,20464.0,329.3967,329.6944,329.2526,329.6752,20464.0
2022-11-03 15:00:00,343.25,343.31,342.94,343.08,21568.0,329.6848,329.7424,329.3871,329.5215,21568.0
2022-11-03 15:05:00,343.06,343.06,342.64,342.75,24622.0,329.5023,329.5023,329.0989,329.2046,24622.0
2022-11-03 15:10:00,342.77,342.98,342.62,342.65,18689.0,329.2238,329.4255,329.0797,329.1085,18689.0
2022-11-03 15:15:00,342.65,342.82,342.6,342.6,15539.0,329.1085,329.2718,329.0605,329.0605,15539.0
2022-11-03 15:20:00,342.66,342.92,342.65,342.88,24370.0,329.1181,329.3679,329.1085,329.3294,24370.0
2022-11-03 15:25:00,342.9,343.05,342.8,342.86,52533.0,329.3487,329.4927,329.2526,329.3102,52533.0
2022-11-03 15:30:00,342.9,343.19,342.8,343.17,66414.0,329.3487,329.6272,329.2526,329.608,66414.0
2022-11-03 15:35:00,343.12,343.19,342.62,342.71,16099.0,329.56,329.6272,329.0797,329.1662,16099.0
2022-11-03 15:40:00,342.76,342.79,342.21,342.28,25087.0,329.2142,329.243,328.6859,328.7532,25087.0
2022-11-03 15:45:00,342.2,342.27,341.77,341.82,41892.0,328.6763,328.7435,328.2633,328.3113,41892.0
2022-11-03 15:50:00,341.86,341.9,341.14,341.32,82128.0,328.3498,328.3882,327.6582,327.8311,82128.0
2022-11-03 15:55:00,341.31,341.31,340.83,340.89,260864.0,327.8215,327.8215,327.3605,327.4181,260864.0
2022-11-04 09:30:00,346.41,346.76,345.26,345.48,221938.0,332.7199,333.0561,331.6154,331.8267,221938.0
2022-11-04 09:35:00,345.47,345.79,344.5,344.74,45391.0,331.8171,332.1244,330.8854,331.1159,45391.0
2022-11-04 09:40:00,344.55,344.58,342.56,342.6,56617.0,330.9334,330.9623,329.0221,329.0605,56617.0
2022-11-04 09:45:00,342.66,343.49,342.09,342.39,49557.0,329.1181,329.9153,328.5707,328.8588,49557.0
2022-11-04 09:50:00,342.46,343.47,342.04,343.31,58056.0,328.926,329.8961,328.5226,329.7424,58056.0
2022-11-04 09:55:00,343.31,344.71,343.23,344.71,28787.0,329.7424,331.0871,329.6656,331.0871,28787.0
2022-11-04 10:00:00,344.66,345.35,344.53,344.69,38532.0,331.0391,331.7018,330.9142,331.0679,38532.0
2022-11-04 10:05:00,344.76,345.35,344.34,344.98,28667.0,331.1351,331.7018,330.7317,331.3465,28667.0
2022-11-04 10:10:00,344.95,346.18,344.7,346.1,62740.0,331.3176,332.499,331.0775,332.4222,62740.0
2022-11-04 10:15:00,346.19,346.51,345.67,345.81,34588.0,332.5086,332.816,332.0092,332.1436,34588.0
2022-11-04 10:20:00,346.01,346.98,345.75,346.96,30678.0,332.3357,333.2674,332.086,333.2482,30678.0
2022-11-04 10:25:00,347.0,347.39,346.85,347.03,32105.0,333.2866,333.6612,333.1425,333.3154,32105.0
2022-11-04 10:30:00,347.16,347.52,346.64,346.97,37758.0,333.4403,333.7861,332.9408,333.2578,37758.0
2022-11-04 10:35:00,347.0,347.28,346.75,347.11,24741.0,333.2866,333.5556,333.0465,333.3923,24741.0
2022-11-04 10:40:00,347.23,348.02,347.22,347.3,30694.0,333.5075,334.2663,333.4979,333.5748,30694.0
2022-11-04 10:45:00,347.44,347.46,346.99,347.41,14854.0,333.7092,333.7284,333.277,333.6804,14854.0
2022-11-04 10:50:00,347.55,347.55,345.96,346.31,23871.0,333.8149,333.8149,332.2877,332.6239,23871.0
2022-11-04 10:55:00,346.33,346.52,345.9,346.24,16072.0,332.6431,332.8256,332.2301,332.5567,16072.0
2022-11-04 11:00:00,346.34,346.79,346.29,346.4,14912.0,332.6527,333.0849,332.6047,332.7103,14912.0
2022-11-04 11:05:00,346.57,346.57,345.65,345.73,15138.0,332.8736,332.8736,331.99,332.0668,15138.0
2022-11-04 11:10:00,345.83,345.85,345.25,345.42,17337.0,332.1629,332.1821,331.6058,331.7691,17337.0
2022-11-04 11:15:00,345.39,345.69,345.06,345.25,16626.0,331.7402,332.0284,331.4233,331.6058,16626.0
2022-11-04 11:20:00,345.15,345.76,345.14,345.6,10744.0,331.5097,332.0956,331.5001,331.9419,10744.0
2022-11-04 11:25:00,345.61,345.63,343.78,343.89,74759.0,331.9516,331.9708,330.1939,330.2995,74759.0
2022-11-04 11:30:00,343.88,344.42,343.79,343.89,35880.0,330.2899,330.8086,330.2035,330.2995,35880.0
2022-11-04 11:35:00,343.99,344.2,343.22,343.3,40574.0,330.3956,330.5973,329.656,329.7328,40574.0
2022-11-04 11:40:00,343.3,343.3,342.55,342.82,53712.0,329.7328,329.7328,329.0125,329.2718,53712.0
2022-11-04 11:45:00,342.82,342.82,342.2,342.2,33140.0,329.2718,329.2718,328.6763,328.6763,33140.0
2022-11-04 11:50:00,342.16,342.16,340.87,341.35,37649.0,328.6379,328.6379,327.3989,327.8599,37649.0
2022-11-04 11:55:00,341.38,341.66,340.8,340.88,40943.0,327.8887,328.1577,327.3316,327.4085,40943.0
2022-11-04 12:00:00,340.82,341.44,340.08,340.38,29447.0,327.3509,327.9464,326.6401,326.9282,29447.0
2022-11-04 12:05:00,340.11,341.44,340.11,341.44,27573.0,326.6689,327.9464,326.6689,327.9464,27573.0
2022-11-04 12:10:00,341.32,341.52,340.82,341.37,25363.0,327.8311,328.0232,327.3509,327.8791,25363.0
2022-11-04 12:15:00,341.42,342.61,341.3,342.44,33105.0,327.9271,329.0701,327.8119,328.9068,33105.0
2022-11-04 12:20:00,342.41,342.46,341.64,341.75,33359.0,328.878,328.926,328.1384,328.2441,33359.0
2022-11-04 12:25:00,341.78,342.71,341.74,342.47,31352.0,328.2729,329.1662,328.2345,328.9356,31352.0
2022-11-04 12:30:00,342.35,342.65,342.04,342.6,12880.0,328.8204,329.1085,328.5226,329.0605,12880.0
2022-11-04 12:35:00,342.38,342.38,341.25,341.25,19006.0,328.8492,328.8492,327.7639,327.7639,19006.0
2022-11-04 12:40:00,341.25,341.47,340.71,341.04,16412.0,327.7639,327.9752,327.2452,327.5622,16412.0
2022-11-04 12:45:00,341.07,341.25,340.68,340.84,15926.0,327.591,327.7639,327.2164,327.3701,15926.0
2022-11-04 12:50:00,340.81,341.3,340.72,341.19,50972.0,327.3412,327.8119,327.2548,327.7062,50972.0
2022-11-04 12:55:00,341.28,341.49,340.87,341.19,7756.0,327.7927,327.9944,327.3989,327.7062,7756.0
2022-11-04 13:00:00,341.12,341.38,340.82,341.38,10246.0,327.639,327.8887,327.3509,327.8887,10246.0
2022-11-04 13:05:00,341.43,341.76,340.17,340.2,26092.0,327.9367,328.2537,326.7265,326.7554,26092.0
2022-11-04 13:10:00,340.18,341.89,340.18,341.67,39123.0,326.7361,328.3786,326.7361,328.1673,39123.0
2022-11-04 13:15:00,341.56,341.71,341.17,341.35,12266.0,328.0616,328.2057,327.687,327.8599,12266.0
2022-11-04 13:20:00,341.41,341.57,341.08,341.51,16576.0,327.9175,328.0712,327.6006,328.0136,16576.0
2022-11-04 13:25:00,341.45,341.52,340.83,340.99,19130.0,327.956,328.0232,327.3605,327.5141,19130.0
2022-11-04 13:30:00,340.99,341.44,340.77,340.79,10883.0,327.5141,327.9464,327.3028,327.322,10883.0
2022-11-04 13:35:00,340.89,341.32,340.63,340.97,10376.0,327.4181,327.8311,327.1684,327.4949,10376.0
2022-11-04 13:40:00,340.91,341.11,340.65,340.69,10057.0,327.4373,327.6294,327.1876,327.226,10057.0
2022-11-04 13:45:00,340.67,341.19,340.5,341.09,23960.0,327.2068,327.7062,327.0435,327.6102,23960.0
2022-11-04 13:50:00,341.1,341.24,340.72,341.05,40779.0,327.6198,327.7543,327.2548,327.5718,40779.0
2022-11-04 13:55:00,341.09,341.09,340.56,340.7,31140.0,327.6102,327.6102,327.1011,327.2356,31140.0
2022-11-04 14:00:00,340.66,341.1,340.64,340.71,37256.0,327.1972,327.6198,327.178,327.2452,37256.0
2022-11-04 14:05:00,340.61,340.62,340.0,340.23,24328.0,327.1492,327.1588,326.5633,326.7842,24328.0
2022-11-04 14:10:00,340.27,340.6,340.2,340.54,26961.0,326.8226,327.1395,326.7554,327.0819,26961.0
2022-11-04 14:15:00,340.51,341.57,340.36,341.56,23106.0,327.0531,328.0712,326.909,328.0616,23106.0
2022-11-04 14:20:00,341.59,341.82,341.25,341.82,11032.0,328.0904,328.3113,327.7639,328.3113,11032.0
2022-11-04 14:25:00,341.74,342.26,341.57,342.07,15005.0,328.2345,328.7339,328.0712,328.5515,15005.0
2022-11-04 14:30:00,341.97,342.19,341.78,341.95,11023.0,328.4554,328.6667,328.2729,328.4362,11023.0
2022-11-04 14:35:00,341.99,342.55,341.84,342.38,19791.0,328.4746,329.0125,328.3305,328.8492,19791.0
2022-11-04 14:40:00,342.37,343.5,342.33,343.4,34176.0,328.8396,329.9249,328.8012,329.8289,34176.0
2022-11-04 14:45:00,343.41,343.42,342.78,342.9,15975.0,329.8385,329.8481,329.2334,329.3487,15975.0
2022-11-04 14:50:00,342.92,343.33,342.92,343.24,24827.0,329.3679,329.7617,329.3679,329.6752,24827.0
2022-11-04 14:55:00,343.35,343.82,343.26,343.66,20772.0,329.7809,330.2323,329.6944,330.0786,20772.0
2022-11-04 15:00:00,343.64,343.8,343.34,343.68,18904.0,330.0594,330.2131,329.7713,330.0978,18904.0
2022-11-04 15:05:00,343.69,344.5,343.69,344.38,36347.0,330.1074,330.8854,330.1074,330.7702,36347.0
2022-11-04 15:10:00,344.49,344.79,344.34,344.44,47568.0,330.8758,331.164,330.7317,330.8278,47568.0
2022-11-04 15:15:00,344.5,344.69,344.27,344.37,25930.0,330.8854,331.0679,330.6645,330.7606,25930.0
2022-11-04 15:20:00,344.3,344.31,343.66,343.68,44475.0,330.6933,330.7029,330.0786,330.0978,44475.0
2022-11-04 15:25:00,343.68,344.45,343.65,344.17,32692.0,330.0978,330.8374,330.069,330.5685,32692.0
2022-11-04 15:30:00,344.0,344.89,343.75,344.89,27721.0,330.4052,331.26,330.1651,331.26,27721.0
2022-11-04 15:35:00,344.93,344.95,344.28,344.75,25362.0,331.2984,331.3176,330.6741,331.1255,25362.0
2022-11-04 15:40:00,344.7,345.38,344.46,345.38,41194.0,331.0775,331.7306,330.847,331.7306,41194.0
2022-11-04 15:45:00,345.32,345.86,345.13,345.17,64051.0,331.673,332.1917,331.4905,331.5289,64051.0
2022-11-04 15:50:00,345.25,345.31,344.56,344.88,49337.0,331.6058,331.6634,330.943,331.2504,49337.0
2022-11-04 15:55:00,344.97,345.94,344.96,345.85,183243.0,331.3368,332.2685,331.3272,332.1821,183243.0
2022-11-07 09:30:00,347.06,347.6,346.5,346.94,122898.0,333.3442,333.8629,332.8064,333.229,122898.0
2022-11-07 09:35:00,346.91,346.96,345.78,346.0,55839.0,333.2002,333.2482,332.1148,332.3261,55839.0
2022-11-07 09:40:00,346.02,346.72,346.02,346.59,36147.0,332.3454,333.0177,332.3454,332.8928,36147.0
2022-11-07 09:45:00,346.57,346.7,345.82,345.95,31874.0,332.8736,332.9985,332.1533,332.2781,31874.0
2022-11-07 09:50:00,345.99,346.19,345.32,345.62,25754.0,332.3165,332.5086,331.673,331.9612,25754.0
2022-11-07 09:55:00,345.6,346.12,345.1,345.49,48444.0,331.9419,332.4414,331.4617,331.8363,48444.0
2022-11-07 10:00:00,345.63,346.63,345.55,346.57,63852.0,331.9708,332.9312,331.8939,332.8736,63852.0
2022-11-07 10:05:00,346.63,346.8,346.15,346.46,18161.0,332.9312,333.0945,332.4702,332.768,18161.0
2022-11-07 10:10:00,346.53,347.0,346.18,346.88,22861.0,332.8352,333.2866,332.499,333.1714,22861.0
2022-11-07 10:15:00,346.92,347.68,346.82,347.11,30150.0,333.2098,333.9397,333.1137,333.3923,30150.0
2022-11-07 10:20:00,347.05,347.07,346.18,346.42,49461.0,333.3346,333.3539,332.499,332.7295,49461.0
2022-11-07 10:25:00,346.42,346.42,345.86,346.22,49634.0,332.7295,332.7295,332.1917,332.5374,49634.0
2022-11-07 10:30:00,346.28,346.43,345.94,346.14,43570.0,332.5951,332.7391,332.2685,332.4606,43570.0
2022-11-07 10:35:00,346.16,346.52,345.75,345.89,61853.0,332.4798,332.8256,332.086,332.2205,61853.0
2022-11-07 10:40:00,345.88,346.45,345.84,346.27,47629.0,332.2109,332.7584,332.1725,332.5855,47629.0
2022-11-07 10:45:00,346.4,346.73,346.07,346.26,17293.0,332.7103,333.0273,332.3934,332.5759,17293.0
2022-11-07 10:50:00,346.18,347.05,346.12,346.83,14064.0,332.499,333.3346,332.4414,333.1233,14064.0
2022-11-07 10:55:00,346.83,347.02,346.72,346.96,13587.0,333.1233,333.3058,333.0177,333.2482,13587.0
2022-11-07 11:00:00,346.98,347.14,346.5,347.04,12503.0,333.2674,333.4211,332.8064,333.325,12503.0
2022-11-07 11:05:00,347.01,347.21,346.35,346.88,12822.0,333.2962,333.4883,332.6623,333.1714,12822.0
2022-11-07 11:10:00,346.75,346.75,346.32,346.42,15620.0,333.0465,333.0465,332.6335,332.7295,15620.0
2022-11-07 11:15:00,346.46,347.02,346.45,346.73,14610.0,332.768,333.3058,332.7584,333.0273,14610.0
2022-11-07 11:20:00,346.66,347.15,346.58,346.95,23899.0,332.9601,333.4307,332.8832,333.2386,23899.0
2022-11-07 11:25:00,346.92,347.4,346.76,347.22,10654.0,333.2098,333.6708,333.0561,333.4979,10654.0
2022-11-07 11:30:00,347.22,347.46,347.13,347.29,18679.0,333.4979,333.7284,333.4115,333.5652,18679.0
2022-11-07 11:35:00,347.28,347.31,346.89,346.93,22942.0,333.5556,333.5844,333.181,333.2194,22942.0
2022-11-07 11:40:00,346.87,346.91,345.72,345.91,42865.0,333.1618,333.2002,332.0572,332.2397,42865.0
2022-11-07 11:45:00,345.81,346.1,345.69,346.0,16768.0,332.1436,332.4222,332.0284,332.3261,16768.0
2022-11-07 11:50:00,346.11,346.18,345.93,346.11,12729.0,332.4318,332.499,332.2589,332.4318,12729.0
2022-11-07 11:55:00,346.14,346.19,345.7,345.74,23430.0,332.4606,332.5086,332.038,332.0764,23430.0
2022-11-07 12:00:00,345.7,345.79,345.35,345.66,30195.0,332.038,332.1244,331.7018,331.9996,30195.0
2022-11-07 12:05:00,345.7,346.24,345.48,346.18,10730.0,332.038,332.5567,331.8267,332.499,10730.0
2022-11-07 12:10:00,346.15,346.53,346.13,346.21,13524.0,332.4702,332.8352,332.451,332.5278,13524.0
2022-11-07 12:15:00,346.29,346.33,345.99,346.32,7307.0,332.6047,332.6431,332.3165,332.6335,7307.0
2022-11-07 12:20:00,346.24,346.64,346.14,346.64,7939.0,332.5567,332.9408,332.4606,332.9408,7939.0
2022-11-07 12:25:00,346.61,346.61,346.37,346.59,7337.0,332.912,332.912,332.6815,332.8928,7337.0
2022-11-07 12:30:00,346.54,346.71,346.51,346.58,13310.0,332.8448,333.0081,332.816,332.8832,13310.0
2022-11-07 12:35:00,346.64,346.64,346.26,346.38,10446.0,332.9408,332.9408,332.5759,332.6911,10446.0
2022-11-07 12:40:00,346.47,346.55,346.24,346.49,16558.0,332.7776,332.8544,332.5567,332.7968,16558.0
2022-11-07 12:45:00,346.48,346.72,346.18,346.3,10614.0,332.7872,333.0177,332.499,332.6143,10614.0
2022-11-07 12:50:00,346.28,346.31,346.07,346.16,14404.0,332.5951,332.6239,332.3934,332.4798,14404.0
2022-11-07 12:55:00,346.15,346.41,346.05,346.41,24427.0,332.4702,332.7199,332.3742,332.7199,24427.0
2022-11-07 13:00:00,346.4,346.96,346.4,346.92,15174.0,332.7103,333.2482,332.7103,333.2098,15174.0
2022-11-07 13:05:00,346.94,347.14,346.89,347.13,9921.0,333.229,333.4211,333.181,333.4115,9921.0
2022-11-07 13:10:00,347.09,347.33,346.94,347.06,11952.0,333.3731,333.6036,333.229,333.3442,11952.0
2022-11-07 13:15:00,347.08,347.21,346.85,347.06,9461.0,333.3635,333.4883,333.1425,333.3442,9461.0
2022-11-07 13:20:00,347.13,347.13,346.77,346.81,24307.0,333.4115,333.4115,333.0657,333.1041,24307.0
2022-11-07 13:25:00,346.83,347.05,346.68,347.04,18558.0,333.1233,333.3346,332.9793,333.325,18558.0
2022-11-07 13:30:00,347.0,347.12,346.8,346.85,23986.0,333.2866,333.4019,333.0945,333.1425,23986.0
2022-11-07 13:35:00,346.82,346.83,346.56,346.82,13379.0,333.1137,333.1233,332.864,333.1137,13379.0
2022-11-07 13:40:00,346.8,346.85,346.61,346.84,12000.0,333.0945,333.1425,332.912,333.1329,12000.0
2022-11-07 13:45:00,346.82,347.02,346.8,346.94,16979.0,333.1137,333.3058,333.0945,333.229,16979.0
2022-11-07 13:50:00,346.96,347.12,346.86,347.08,42803.0,333.2482,333.4019,333.1522,333.3635,42803.0
2022-11-07 13:55:00,347.14,347.29,347.0,347.26,22330.0,333.4211,333.5652,333.2866,333.5363,22330.0
2022-11-07 14:00:00,347.34,347.63,347.34,347.63,52940.0,333.6132,333.8917,333.6132,333.8917,52940.0
2022-11-07 14:05:00,347.62,347.68,347.41,347.64,40825.0,333.8821,333.9397,333.6804,333.9013,40825.0
2022-11-07 14:10:00,347.6,348.13,347.59,348.12,36055.0,333.8629,334.372,333.8533,334.3624,36055.0
2022-11-07 14:15:00,348.2,348.68,348.2,348.63,62853.0,334.4392,334.9002,334.4392,334.8522,62853.0
2022-11-07 14:20:00,348.64,348.75,348.48,348.7,11414.0,334.8618,334.9675,334.7081,334.9194,11414.0
2022-11-07 14:25:00,348.66,348.8,348.49,348.69,20996.0,334.881,335.0155,334.7177,334.9098,20996.0
2022-11-07 14:30:00,348.79,349.09,348.69,349.09,27612.0,335.0059,335.294,334.9098,335.294,27612.0
2022-11-07 14:35:00,349.06,349.17,348.96,349.11,23381.0,335.2652,335.3709,335.1692,335.3132,23381.0
2022-11-07 14:40:00,349.12,349.17,348.8,348.99,29544.0,335.3228,335.3709,335.0155,335.198,29544.0
2022-11-07 14:45:00,349.04,349.14,348.87,349.02,23620.0,335.246,335.342,335.0827,335.2268,23620.0
2022-11-07 14:50:00,349.0,349.09,348.84,348.97,20568.0,335.2076,335.294,335.0539,335.1788,20568.0
2022-11-07 14:55:00,348.96,348.97,348.46,348.57,44779.0,335.1692,335.1788,334.6889,334.7946,44779.0
2022-11-07 15:00:00,348.58,348.89,348.56,348.83,18027.0,334.8042,335.1019,334.785,335.0443,18027.0
2022-11-07 15:05:00,348.84,348.92,348.62,348.91,25291.0,335.0539,335.1307,334.8426,335.1211,25291.0
2022-11-07 15:10:00,348.9,349.22,348.87,349.21,32920.0,335.1115,335.4189,335.0827,335.4093,32920.0
2022-11-07 15:15:00,349.28,349.47,349.21,349.42,40816.0,335.4765,335.659,335.4093,335.611,40816.0
2022-11-07 15:20:00,349.4,349.47,349.02,349.4,23891.0,335.5918,335.659,335.2268,335.5918,23891.0
2022-11-07 15:25:00,349.43,349.43,349.22,349.35,35554.0,335.6206,335.6206,335.4189,335.5437,35554.0
2022-11-07 15:30:00,349.35,349.71,349.27,349.47,80414.0,335.5437,335.8895,335.4669,335.659,80414.0
2022-11-07 15:35:00,349.44,349.55,349.06,349.24,66610.0,335.6302,335.7358,335.2652,335.4381,66610.0
2022-11-07 15:40:00,349.24,349.32,349.03,349.29,47047.0,335.4381,335.5149,335.2364,335.4861,47047.0
2022-11-07 15:45:00,349.29,349.4,348.99,349.38,40346.0,335.4861,335.5918,335.198,335.5726,40346.0
2022-11-07 15:50:00,349.43,349.47,349.0,349.06,81587.0,335.6206,335.659,335.2076,335.2652,81587.0
2022-11-07 15:55:00,349.06,349.2,348.59,349.15,173413.0,335.2652,335.3997,334.8138,335.3517,173413.0
2022-11-08 09:30:00,350.23,350.32,349.0,349.23,136412.0,336.389,336.4754,335.2076,335.4285,136412.0
2022-11-08 09:35:00,349.23,349.24,348.8,348.96,55236.0,335.4285,335.4381,335.0155,335.1692,55236.0
2022-11-08 09:40:00,349.0,349.3,348.78,349.24,23551.0,335.2076,335.4957,334.9963,335.4381,23551.0
2022-11-08 09:45:00,349.27,349.41,348.84,349.34,30698.0,335.4669,335.6014,335.0539,335.5341,30698.0
2022-11-08 09:50:00,349.27,350.18,349.22,350.05,46744.0,335.4669,336.3409,335.4189,336.2161,46744.0
2022-11-08 09:55:00,350.07,350.2,349.58,349.69,39520.0,336.2353,336.3602,335.7647,335.8703,39520.0
2022-11-08 10:00:00,349.54,350.07,349.5,349.56,46486.0,335.7262,336.2353,335.6878,335.7455,46486.0
2022-11-08 10:05:00,349.6,350.2,349.57,350.1,23083.0,335.7839,336.3602,335.7551,336.2641,23083.0
2022-11-08 10:10:00,350.04,350.45,349.87,350.16,34517.0,336.2065,336.6003,336.0432,336.3217,34517.0
2022-11-08 10:15:00,350.19,351.03,350.18,350.98,26993.0,336.3506,337.1574,336.3409,337.1093,26993.0
2022-11-08 10:20:00,350.97,351.29,350.83,350.94,21669.0,337.0997,337.4071,336.9653,337.0709,21669.0
2022-11-08 10:25:00,350.92,351.07,350.71,351.0,10624.0,337.0517,337.1958,336.85,337.1285,10624.0
2022-11-08 10:30:00,351.03,351.54,350.95,351.42,19549.0,337.1574,337.6472,337.0805,337.5319,19549.0
2022-11-08 10:35:00,351.4,351.76,351.28,351.57,19423.0,337.5127,337.8585,337.3975,337.676,19423.0
2022-11-08 10:40:00,351.54,352.05,351.54,351.96,18264.0,337.6472,338.137,337.6472,338.0506,18264.0
2022-11-08 10:45:00,351.98,352.18,351.82,352.17,21256.0,338.0698,338.2619,337.9161,338.2523,21256.0
2022-11-08 10:50:00,352.2,352.23,351.68,351.79,38764.0,338.2811,338.3099,337.7817,337.8873,38764.0
2022-11-08 10:55:00,351.8,352.04,351.7,352.03,43782.0,337.8969,338.1274,337.8009,338.1178,43782.0
2022-11-08 11:00:00,352.03,352.04,351.61,351.7,25711.0,338.1178,338.1274,337.7144,337.8009,25711.0
2022-11-08 11:05:00,351.71,352.12,351.52,352.1,21764.0,337.8105,338.2043,337.628,338.1851,21764.0
2022-11-08 11:10:00,352.15,352.54,352.15,352.46,25353.0,338.2331,338.6077,338.2331,338.5308,25353.0
2022-11-08 11:15:00,352.42,352.61,352.42,352.51,24552.0,338.4924,338.6749,338.4924,338.5789,24552.0
2022-11-08 11:20:00,352.52,352.97,352.5,352.84,27346.0,338.5885,339.0207,338.5693,338.8958,27346.0
2022-11-08 11:25:00,352.88,353.02,352.66,352.97,38850.0,338.9342,339.0687,338.7229,339.0207,38850.0
2022-11-08 11:30:00,352.92,353.49,352.9,353.46,21413.0,338.9727,339.5201,338.9535,339.4913,21413.0
2022-11-08 11:35:00,353.48,353.72,353.38,353.69,13832.0,339.5105,339.741,339.4145,339.7122,13832.0
2022-11-08 11:40:00,353.72,353.87,353.46,353.5,31626.0,339.741,339.8851,339.4913,339.5297,31626.0
2022-11-08 11:45:00,353.51,353.55,353.17,353.21,13909.0,339.5393,339.5778,339.2128,339.2512,13909.0
2022-11-08 11:50:00,353.19,353.43,352.94,353.42,23191.0,339.232,339.4625,338.9919,339.4529,23191.0
2022-11-08 11:55:00,353.4,353.48,353.3,353.35,14747.0,339.4337,339.5105,339.3376,339.3857,14747.0
2022-11-08 12:00:00,353.43,353.51,353.23,353.28,18296.0,339.4625,339.5393,339.2704,339.3184,18296.0
2022-11-08 12:05:00,353.23,353.38,353.15,353.38,29442.0,339.2704,339.4145,339.1936,339.4145,29442.0
2022-11-08 12:10:00,353.31,353.56,353.1,353.1,14064.0,339.3473,339.5874,339.1455,339.1455,14064.0
2022-11-08 12:15:00,353.0,353.05,352.84,353.0,37882.0,339.0495,339.0975,338.8958,339.0495,37882.0
2022-11-08 12:20:00,352.97,353.12,352.85,353.12,21162.0,339.0207,339.1648,338.9054,339.1648,21162.0
2022-11-08 12:25:00,353.1,353.25,353.0,353.2,26818.0,339.1455,339.2896,339.0495,339.2416,26818.0
2022-11-08 12:30:00,353.19,353.37,352.91,353.11,16159.0,339.232,339.4049,338.9631,339.1552,16159.0
2022-11-08 12:35:00,353.11,353.18,352.85,353.17,13152.0,339.1552,339.2224,338.9054,339.2128,13152.0
2022-11-08 12:40:00,353.2,353.6,353.19,353.53,39436.0,339.2416,339.6258,339.232,339.5586,39436.0
2022-11-08 12:45:00,353.52,353.54,353.3,353.4,19171.0,339.549,339.5682,339.3376,339.4337,19171.0
2022-11-08 12:50:00,353.38,353.4,353.02,353.08,16534.0,339.4145,339.4337,339.0687,339.1263,16534.0
2022-11-08 12:55:00,353.17,353.41,353.13,353.32,33098.0,339.2128,339.4433,339.1744,339.3569,33098.0
2022-11-08 13:00:00,353.35,353.7,353.17,353.64,16732.0,339.3857,339.7218,339.2128,339.6642,16732.0
2022-11-08 13:05:00,353.56,353.78,353.41,353.72,15373.0,339.5874,339.7987,339.4433,339.741,15373.0
2022-11-08 13:10:00,353.72,353.8,353.61,353.66,16478.0,339.741,339.8179,339.6354,339.6834,16478.0
2022-11-08 13:15:00,353.64,353.64,352.96,352.96,24878.0,339.6642,339.6642,339.0111,339.0111,24878.0
2022-11-08 13:20:00,352.92,352.92,351.63,351.83,24126.0,338.9727,338.9727,337.7336,337.9257,24126.0
2022-11-08 13:25:00,351.83,351.86,350.68,350.81,34823.0,337.9257,337.9546,336.8212,336.9461,34823.0
2022-11-08 13:30:00,350.76,350.83,350.01,350.82,41658.0,336.898,336.9653,336.1777,336.9557,41658.0
2022-11-08 13:35:00,350.81,351.2,350.8,351.19,31957.0,336.9461,337.3206,336.9364,337.311,31957.0
2022-11-08 13:40:00,351.13,351.52,351.11,351.29,18228.0,337.2534,337.628,337.2342,337.4071,18228.0
2022-11-08 13:45:00,351.27,351.48,350.93,350.99,32191.0,337.3879,337.5896,337.0613,337.1189,32191.0
2022-11-08 13:50:00,351.22,351.32,350.42,350.7,21151.0,337.3398,337.4359,336.5715,336.8404,21151.0
2022-11-08 13:55:00,350.81,350.92,349.62,349.89,58366.0,336.9461,337.0517,335.8031,336.0624,58366.0
2022-11-08 14:00:00,349.78,350.32,349.78,350.03,29646.0,335.9568,336.4754,335.9568,336.1969,29646.0
2022-11-08 14:05:00,349.94,350.05,349.31,349.31,24473.0,336.1104,336.2161,335.5053,335.5053,24473.0
2022-11-08 14:10:00,349.33,349.8,349.09,349.8,12801.0,335.5245,335.976,335.294,335.976,12801.0
2022-11-08 14:15:00,349.94,350.01,349.5,349.51,19064.0,336.1104,336.1777,335.6878,335.6974,19064.0
2022-11-08 14:20:00,349.62,349.62,348.05,348.11,39839.0,335.8031,335.8031,334.2951,334.3528,39839.0
2022-11-08 14:25:00,348.14,348.17,347.46,347.47,43294.0,334.3816,334.4104,333.7284,333.738,43294.0
2022-11-08 14:30:00,347.42,347.87,347.08,347.85,46889.0,333.69,334.1222,333.3635,334.103,46889.0
2022-11-08 14:35:00,347.92,349.1,347.81,349.01,27189.0,334.1703,335.3036,334.0646,335.2172,27189.0
2022-11-08 14:40:00,348.99,349.8,348.92,349.67,25874.0,335.198,335.976,335.1307,335.8511,25874.0
2022-11-08 14:45:00,349.53,350.12,349.37,349.97,18143.0,335.7166,336.2833,335.563,336.1392,18143.0
2022-11-08 14:50:00,349.94,350.36,349.75,350.01,17053.0,336.1104,336.5138,335.9279,336.1777,17053.0
2022-11-08 14:55:00,349.98,350.2,349.77,349.78,34796.0,336.1489,336.3602,335.9472,335.9568,34796.0
2022-11-08 15:00:00,349.75,350.92,349.69,350.6,23869.0,335.9279,337.0517,335.8703,336.7443,23869.0
2022-11-08 15:05:00,350.62,350.85,350.33,350.6,22453.0,336.7636,336.9845,336.485,336.7443,22453.0
2022-11-08 15:10:00,350.63,350.92,350.35,350.77,16175.0,336.7732,337.0517,336.5042,336.9076,16175.0
2022-11-08 15:15:00,350.86,351.2,350.63,351.15,56473.0,336.9941,337.3206,336.7732,337.2726,56473.0
2022-11-08 15:20:00,351.11,351.34,350.9,351.05,35831.0,337.2342,337.4551,337.0325,337.1766,35831.0
2022-11-08 15:25:00,351.05,351.86,350.97,351.85,29402.0,337.1766,337.9546,337.0997,337.9449,29402.0
2022-11-08 15:30:00,351.8,352.65,351.79,352.61,46256.0,337.8969,338.7133,337.8873,338.6749,46256.0
2022-11-08 15:35:00,352.54,352.9,352.24,352.32,54960.0,338.6077,338.9535,338.3195,338.3964,54960.0
2022-11-08 15:40:00,352.36,352.44,351.83,351.93,32333.0,338.4348,338.5116,337.9257,338.0218,32333.0
2022-11-08 15:45:00,351.93,352.56,351.91,352.09,31294.0,338.0218,338.6269,338.0026,338.1755,31294.0
2022-11-08 15:50:00,352.15,352.28,351.59,351.59,56095.0,338.2331,338.358,337.6952,337.6952,56095.0
2022-11-08 15:55:00,351.48,351.48,350.82,351.04,65323.0,337.5896,337.5896,336.9557,337.167,65323.0
2022-11-09 09:30:00,349.08,349.08,348.1,348.27,89902.0,335.2844,335.2844,334.3431,334.5064,89902.0
2022-11-09 09:35:00,348.18,348.68,347.83,348.09,54734.0,334.42,334.9002,334.0838,334.3335,54734.0
2022-11-09 09:40:00,347.96,348.72,347.89,348.48,34777.0,334.2087,334.9386,334.1414,334.7081,34777.0
2022-11-09 09:45:00,348.51,349.26,348.4,348.8,37250.0,334.7369,335.4573,334.6313,335.0155,37250.0
2022-11-09 09:50:00,348.59,348.59,348.17,348.46,20007.0,334.8138,334.8138,334.4104,334.6889,20007.0
2022-11-09 09:55:00,348.62,348.62,347.55,348.03,45779.0,334.8426,334.8426,333.8149,334.2759,45779.0
2022-11-09 10:00:00,347.89,349.0,347.85,348.99,34300.0,334.1414,335.2076,334.103,335.198,34300.0
2022-11-09 10:05:00,348.95,350.06,348.92,350.0,78827.0,335.1596,336.2257,335.1307,336.1681,78827.0
2022-11-09 10:10:00,349.94,350.03,349.34,349.81,35124.0,336.1104,336.1969,335.5341,335.9856,35124.0
2022-11-09 10:15:00,349.92,350.22,349.41,349.84,23492.0,336.0912,336.3794,335.6014,336.0144,23492.0
2022-11-09 10:20:00,349.88,350.12,349.63,349.78,24411.0,336.0528,336.2833,335.8127,335.9568,24411.0
2022-11-09 10:25:00,349.87,349.87,348.64,348.84,31396.0,336.0432,336.0432,334.8618,335.0539,31396.0
2022-11-09 10:30:00,348.8,349.12,347.57,348.09,53449.0,335.0155,335.3228,333.8341,334.3335,53449.0
2022-11-09 10:35:00,348.02,348.48,347.77,347.92,29743.0,334.2663,334.7081,334.0262,334.1703,29743.0
2022-11-09 10:40:00,348.09,348.17,347.49,347.96,52740.0,334.3335,334.4104,333.7573,334.2087,52740.0
2022-11-09 10:45:00,348.0,348.29,347.93,348.11,14613.0,334.2471,334.5256,334.1799,334.3528,14613.0
2022-11-09 10:50:00,348.17,348.17,347.61,347.66,27478.0,334.4104,334.4104,333.8725,333.9205,27478.0
2022-11-09 10:55:00,347.6,347.91,346.89,347.62,40103.0,333.8629,334.1607,333.181,333.8821,40103.0
2022-11-09 11:00:00,347.6,348.1,347.6,347.87,15063.0,333.8629,334.3431,333.8629,334.1222,15063.0
2022-11-09 11:05:00,347.94,348.63,347.71,348.46,14422.0,334.1895,334.8522,333.9686,334.6889,14422.0
2022-11-09 11:10:00,348.41,348.6,348.23,348.32,12772.0,334.6409,334.8234,334.468,334.5545,12772.0
2022-11-09 11:15:00,348.38,348.88,348.38,348.56,24353.0,334.6121,335.0923,334.6121,334.785,24353.0
2022-11-09 11:20:00,348.52,348.7,347.88,348.12,11604.0,334.7466,334.9194,334.1318,334.3624,11604.0
2022-11-09 11:25:00,348.2,348.76,348.2,348.47,13769.0,334.4392,334.9771,334.4392,334.6985,13769.0
2022-11-09 11:30:00,348.4,348.4,347.9,347.93,12665.0,334.6313,334.6313,334.1511,334.1799,12665.0
2022-11-09 11:35:00,348.08,348.33,347.93,348.13,21121.0,334.3239,334.5641,334.1799,334.372,21121.0
2022-11-09 11:40:00,348.13,349.41,348.06,349.3,21007.0,334.372,335.6014,334.3047,335.4957,21007.0
2022-11-09 11:45:00,349.2,349.33,349.02,349.05,8089.0,335.3997,335.5245,335.2268,335.2556,8089.0
2022-11-09 11:50:00,349.0,349.26,348.81,348.81,17809.0,335.2076,335.4573,335.0251,335.0251,17809.0
2022-11-09 11:55:00,348.82,348.96,348.24,348.35,19149.0,335.0347,335.1692,334.4776,334.5833,19149.0
2022-11-09 12:00:00,348.34,348.54,348.18,348.38,17566.0,334.5737,334.7658,334.42,334.6121,17566.0
2022-11-09 12:05:00,348.38,348.38,347.77,348.05,20173.0,334.6121,334.6121,334.0262,334.2951,20173.0
2022-11-09 12:10:00,348.04,348.07,347.81,347.84,21885.0,334.2855,334.3143,334.0646,334.0934,21885.0
2022-11-09 12:15:00,347.83,348.05,347.61,348.0,9066.0,334.0838,334.2951,333.8725,334.2471,9066.0
2022-11-09 12:20:00,347.94,348.12,347.76,347.81,12290.0,334.1895,334.3624,334.0166,334.0646,12290.0
2022-11-09 12:25:00,347.75,347.92,347.43,347.64,8747.0,334.007,334.1703,333.6996,333.9013,8747.0
2022-11-09 12:30:00,347.68,348.23,347.68,348.23,12452.0,333.9397,334.468,333.9397,334.468,12452.0
2022-11-09 12:35:00,348.14,348.21,347.5,347.5,14648.0,334.3816,334.4488,333.7669,333.7669,14648.0
2022-11-09 12:40:00,347.5,347.66,347.26,347.46,12453.0,333.7669,333.9205,333.5363,333.7284,12453.0
2022-11-09 12:45:00,347.34,347.68,347.32,347.65,7224.0,333.6132,333.9397,333.594,333.9109,7224.0
2022-11-09 12:50:00,347.57,347.86,347.54,347.6,17968.0,333.8341,334.1126,333.8053,333.8629,17968.0
2022-11-09 12:55:00,347.59,347.8,347.41,347.79,17859.0,333.8533,334.055,333.6804,334.0454,17859.0
2022-11-09 13:00:00,347.84,348.04,346.97,347.27,30728.0,334.0934,334.2855,333.2578,333.546,30728.0
2022-11-09 13:05:00,347.33,347.39,347.0,347.18,12107.0,333.6036,333.6612,333.2866,333.4595,12107.0
2022-11-09 13:10:00,347.28,347.42,346.57,347.29,23201.0,333.5556,333.69,332.8736,333.5652,23201.0
2022-11-09 13:15:00,347.3,347.49,347.15,347.23,10789.0,333.5748,333.7573,333.4307,333.5075,10789.0
2022-11-09 13:20:00,347.17,347.35,346.9,346.93,17794.0,333.4499,333.6228,333.1906,333.2194,17794.0
2022-11-09 13:25:00,346.93,347.07,346.56,346.64,31327.0,333.2194,333.3539,332.864,332.9408,31327.0
2022-11-09 13:30:00,346.57,346.57,345.86,345.88,47224.0,332.8736,332.8736,332.1917,332.2109,47224.0
2022-11-09 13:35:00,345.76,345.76,345.4,345.51,36856.0,332.0956,332.0956,331.7499,331.8555,36856.0
2022-11-09 13:40:00,345.48,345.9,345.37,345.71,29418.0,331.8267,332.2301,331.721,332.0476,29418.0
2022-11-09 13:45:00,345.7,345.7,345.18,345.44,35159.0,332.038,332.038,331.5385,331.7883,35159.0
2022-11-09 13:50:00,345.42,345.49,345.19,345.22,22036.0,331.7691,331.8363,331.5482,331.577,22036.0
2022-11-09 13:55:00,345.19,345.64,345.03,345.62,20817.0,331.5482,331.9804,331.3945,331.9612,20817.0
2022-11-09 14:00:00,345.61,345.66,345.28,345.62,47206.0,331.9516,331.9996,331.6346,331.9612,47206.0
2022-11-09 14:05:00,345.57,346.24,345.54,346.17,36501.0,331.9131,332.5567,331.8843,332.4894,36501.0
2022-11-09 14:10:00,346.12,346.26,345.75,346.19,19786.0,332.4414,332.5759,332.086,332.5086,19786.0
2022-11-09 14:15:00,346.16,346.16,345.74,346.05,36810.0,332.4798,332.4798,332.0764,332.3742,36810.0
2022-11-09 14:20:00,346.04,346.15,345.55,345.73,51654.0,332.3646,332.4702,331.8939,332.0668,51654.0
2022-11-09 14:25:00,345.7,346.01,345.7,345.86,50688.0,332.038,332.3357,332.038,332.1917,50688.0
2022-11-09 14:30:00,345.81,345.82,344.99,345.02,35178.0,332.1436,332.1533,331.3561,331.3849,35178.0
2022-11-09 14:35:00,345.04,345.13,344.7,344.76,17316.0,331.4041,331.4905,331.0775,331.1351,17316.0
2022-11-09 14:40:00,344.79,345.23,344.65,345.08,8594.0,331.164,331.5866,331.0295,331.4425,8594.0
2022-11-09 14:45:00,345.16,345.2,344.45,344.6,13031.0,331.5193,331.5578,330.8374,330.9815,13031.0
2022-11-09 14:50:00,344.65,344.67,344.19,344.51,30892.0,331.0295,331.0487,330.5877,330.895,30892.0
2022-11-09 14:55:00,344.44,344.48,344.23,344.42,38198.0,330.8278,330.8662,330.6261,330.8086,38198.0
2022-11-09 15:00:00,344.3,344.97,344.3,344.97,18002.0,330.6933,331.3368,330.6933,331.3368,18002.0
2022-11-09 15:05:00,344.99,345.66,344.94,345.37,25925.0,331.3561,331.9996,331.308,331.721,25925.0
2022-11-09 15:10:00,345.32,345.43,344.92,344.95,46408.0,331.673,331.7787,331.2888,331.3176,46408.0
2022-11-09 15:15:00,344.92,345.2,344.84,345.2,13589.0,331.2888,331.5578,331.212,331.5578,13589.0
2022-11-09 15:20:00,345.2,345.21,344.69,344.69,14630.0,331.5578,331.5674,331.0679,331.0679,14630.0
2022-11-09 15:25:00,344.66,345.0,344.65,344.87,29460.0,331.0391,331.3657,331.0295,331.2408,29460.0
2022-11-09 15:30:00,344.87,344.89,344.35,344.77,25659.0,331.2408,331.26,330.7413,331.1448,25659.0
2022-11-09 15:35:00,344.93,344.93,344.36,344.36,17013.0,331.2984,331.2984,330.751,330.751,17013.0
2022-11-09 15:40:00,344.3,344.33,343.92,343.92,135177.0,330.6933,330.7221,330.3283,330.3283,135177.0
2022-11-09 15:45:00,343.93,344.13,343.35,343.48,72357.0,330.3379,330.53,329.7809,329.9057,72357.0
2022-11-09 15:50:00,343.49,344.26,343.49,343.84,63315.0,329.9153,330.6549,329.9153,330.2515,63315.0
2022-11-09 15:55:00,343.84,344.02,343.61,343.78,308974.0,330.2515,330.4244,330.0306,330.1939,308974.0
2022-11-10 09:30:00,356.52,357.01,355.27,355.29,178197.0,342.4304,342.901,341.2298,341.249,178197.0
2022-11-10 09:35:00,355.3,356.13,354.92,355.54,103657.0,341.2586,342.0558,340.8936,341.4891,103657.0
2022-11-10 09:40:00,355.59,355.78,354.41,355.49,64474.0,341.5371,341.7196,340.4038,341.4411,64474.0
2022-11-10 09:45:00,355.62,356.78,355.43,356.78,104709.0,341.566,342.6801,341.3835,342.6801,104709.0
2022-11-10 09:50:00,356.79,357.16,356.1,356.8,74797.0,342.6897,343.0451,342.027,342.6993,74797.0
2022-11-10 09:55:00,356.93,358.25,356.86,358.25,60978.0,342.8242,344.092,342.757,344.092,60978.0
2022-11-10 10:00:00,358.25,358.81,357.72,358.19,40512.0,344.092,344.6299,343.583,344.0344,40512.0
2022-11-10 10:05:00,358.24,358.44,357.8,358.32,77375.0,344.0824,344.2745,343.6598,344.1593,77375.0
2022-11-10 10:10:00,358.3,358.3,357.33,357.33,80276.0,344.14,344.14,343.2084,343.2084,80276.0
2022-11-10 10:15:00,357.52,358.0,357.39,357.67,48602.0,343.3909,343.8519,343.266,343.5349,48602.0
2022-11-10 10:20:00,357.57,358.49,357.42,358.33,53702.0,343.4389,344.3225,343.2948,344.1689,53702.0
2022-11-10 10:25:00,358.21,358.3,357.91,358.17,49567.0,344.0536,344.14,343.7655,344.0152,49567.0
2022-11-10 10:30:00,358.35,358.36,357.17,357.5,36716.0,344.1881,344.1977,343.0547,343.3717,36716.0
2022-11-10 10:35:00,357.38,357.62,356.72,356.74,36145.0,343.2564,343.4869,342.6225,342.6417,36145.0
2022-11-10 10:40:00,356.59,357.94,356.46,357.66,27489.0,342.4976,343.7943,342.3728,343.5253,27489.0
2022-11-10 10:45:00,357.59,358.43,357.37,358.4,20027.0,343.4581,344.2649,343.2468,344.2361,20027.0
2022-11-10 10:50:00,358.44,358.74,358.35,358.42,59726.0,344.2745,344.5627,344.1881,344.2553,59726.0
2022-11-10 10:55:00,358.35,359.01,358.17,358.8,35368.0,344.1881,344.822,344.0152,344.6203,35368.0
2022-11-10 11:00:00,358.78,358.94,358.17,358.2,25067.0,344.6011,344.7548,344.0152,344.044,25067.0
2022-11-10 11:05:00,358.21,358.75,357.89,358.01,85040.0,344.0536,344.5723,343.7463,343.8615,85040.0
2022-11-10 11:10:00,358.01,358.81,357.97,358.81,28964.0,343.8615,344.6299,343.8231,344.6299,28964.0
2022-11-10 11:15:00,358.72,358.72,358.13,358.63,35801.0,344.5434,344.5434,343.9768,344.457,35801.0
2022-11-10 11:20:00,358.6,359.16,358.56,358.98,23134.0,344.4282,344.9661,344.3898,344.7932,23134.0
2022-11-10 11:25:00,358.9,359.15,358.7,359.11,16664.0,344.7163,344.9565,344.5242,344.918,16664.0
2022-11-10 11:30:00,359.13,359.81,359.13,359.64,21632.0,344.9372,345.5904,344.9372,345.4271,21632.0
2022-11-10 11:35:00,359.65,359.95,359.49,359.94,23909.0,345.4367,345.7248,345.283,345.7152,23909.0
2022-11-10 11:40:00,359.97,360.0,359.44,359.44,35339.0,345.744,345.7729,345.235,345.235,35339.0
2022-11-10 11:45:00,359.35,359.72,359.35,359.68,14943.0,345.1486,345.5039,345.1486,345.4655,14943.0
2022-11-10 11:50:00,359.7,359.92,358.69,359.72,49028.0,345.4847,345.696,344.5146,345.5039,49028.0
2022-11-10 11:55:00,359.8,360.26,359.8,360.13,31823.0,345.5808,346.0226,345.5808,345.8977,31823.0
2022-11-10 12:00:00,359.98,360.1,359.64,359.88,28376.0,345.7537,345.8689,345.4271,345.6576,28376.0
2022-11-10 12:05:00,359.76,359.76,359.3,359.43,25030.0,345.5423,345.5423,345.1005,345.2254,25030.0
2022-11-10 12:10:00,359.43,359.43,359.11,359.18,25581.0,345.2254,345.2254,344.918,344.9853,25581.0
2022-11-10 12:15:00,359.15,359.75,359.15,359.71,13586.0,344.9565,345.5327,344.9565,345.4943,13586.0
2022-11-10 12:20:00,359.63,359.64,359.26,359.32,17451.0,345.4175,345.4271,345.0621,345.1197,17451.0
2022-11-10 12:25:00,359.32,359.37,358.92,358.95,13948.0,345.1197,345.1678,344.7355,344.7644,13948.0
2022-11-10 12:30:00,358.8,358.8,358.19,358.49,21904.0,344.6203,344.6203,344.0344,344.3225,21904.0
2022-11-10 12:35:00,358.64,358.7,358.18,358.18,42365.0,344.4666,344.5242,344.0248,344.0248,42365.0
2022-11-10 12:40:00,358.15,358.62,357.84,358.62,19497.0,343.996,344.4474,343.6982,344.4474,19497.0
2022-11-10 12:45:00,358.57,358.57,357.64,357.94,35396.0,344.3994,344.3994,343.5061,343.7943,35396.0
2022-11-10 12:50:00,357.99,358.18,357.71,357.77,37746.0,343.8423,344.0248,343.5734,343.631,37746.0
2022-11-10 12:55:00,357.66,357.93,357.5,357.55,26234.0,343.5253,343.7847,343.3717,343.4197,26234.0
2022-11-10 13:00:00,357.58,358.52,357.58,358.44,40561.0,343.4485,344.3514,343.4485,344.2745,40561.0
2022-11-10 13:05:00,358.47,358.65,358.3,358.54,27723.0,344.3033,344.4762,344.14,344.3706,27723.0
2022-11-10 13:10:00,358.61,359.0,358.3,359.0,22744.0,344.4378,344.8124,344.14,344.8124,22744.0
2022-11-10 13:15:00,359.0,359.2,358.74,358.83,25737.0,344.8124,345.0045,344.5627,344.6491,25737.0
2022-11-10 13:20:00,358.86,358.97,358.23,358.43,24327.0,344.6779,344.7836,344.0728,344.2649,24327.0
2022-11-10 13:25:00,358.3,358.96,358.3,358.95,17547.0,344.14,344.774,344.14,344.7644,17547.0
2022-11-10 13:30:00,359.0,359.1,358.49,358.75,19796.0,344.8124,344.9084,344.3225,344.5723,19796.0
2022-11-10 13:35:00,358.75,358.9,358.64,358.78,11769.0,344.5723,344.7163,344.4666,344.6011,11769.0
2022-11-10 13:40:00,358.7,359.33,358.69,359.33,22014.0,344.5242,345.1293,344.5146,345.1293,22014.0
2022-11-10 13:45:00,359.39,359.79,359.29,359.66,17920.0,345.187,345.5712,345.0909,345.4463,17920.0
2022-11-10 13:50:00,359.62,359.69,359.23,359.48,15315.0,345.4079,345.4751,345.0333,345.2734,15315.0
2022-11-10 13:55:00,359.41,359.82,359.41,359.58,13216.0,345.2062,345.6,345.2062,345.3695,13216.0
2022-11-10 14:00:00,359.57,360.0,359.54,359.89,24906.0,345.3599,345.7729,345.331,345.6672,24906.0
2022-11-10 14:05:00,359.91,360.05,359.77,360.0,38303.0,345.6864,345.8209,345.552,345.7729,38303.0
2022-11-10 14:10:00,359.95,360.09,359.93,360.05,76219.0,345.7248,345.8593,345.7056,345.8209,76219.0
2022-11-10 14:15:00,360.07,360.09,359.74,359.74,21103.0,345.8401,345.8593,345.5231,345.5231,21103.0
2022-11-10 14:20:00,359.66,359.71,359.28,359.67,24524.0,345.4463,345.4943,345.0813,345.4559,24524.0
2022-11-10 14:25:00,359.63,360.03,359.62,359.92,14298.0,345.4175,345.8017,345.4079,345.696,14298.0
2022-11-10 14:30:00,359.9,359.95,359.59,359.9,15520.0,345.6768,345.7248,345.3791,345.6768,15520.0
2022-11-10 14:35:00,359.87,360.0,359.71,359.93,7585.0,345.648,345.7729,345.4943,345.7056,7585.0
2022-11-10 14:40:00,359.85,359.96,359.58,359.72,21505.0,345.6288,345.7344,345.3695,345.5039,21505.0
2022-11-10 14:45:00,359.7,359.95,359.69,359.83,21002.0,345.4847,345.7248,345.4751,345.6096,21002.0
2022-11-10 14:50:00,359.73,360.38,359.71,360.34,22202.0,345.5135,346.1378,345.4943,346.0994,22202.0
2022-11-10 14:55:00,360.3,360.57,360.26,360.47,23637.0,346.061,346.3203,346.0226,346.2243,23637.0
2022-11-10 15:00:00,360.45,360.63,360.25,360.34,23641.0,346.2051,346.378,346.013,346.0994,23641.0
2022-11-10 15:05:00,360.35,361.14,360.35,361.11,38850.0,346.109,346.8678,346.109,346.839,38850.0
2022-11-10 15:10:00,361.13,361.46,361.05,361.38,72732.0,346.8582,347.1752,346.7814,347.0983,72732.0
2022-11-10 15:15:00,361.36,361.54,361.13,361.14,20322.0,347.0791,347.252,346.8582,346.8678,20322.0
2022-11-10 15:20:00,361.11,361.47,361.0,361.35,55719.0,346.839,347.1848,346.7333,347.0695,55719.0
2022-11-10 15:25:00,361.36,361.64,361.15,361.55,62378.0,347.0791,347.3481,346.8774,347.2616,62378.0
2022-11-10 15:30:00,361.56,361.87,361.4,361.5,53492.0,347.2712,347.569,347.1175,347.2136,53492.0
2022-11-10 15:35:00,361.53,361.66,361.41,361.62,33587.0,347.2424,347.3673,347.1271,347.3288,33587.0
2022-11-10 15:40:00,361.61,362.16,361.47,361.92,66083.0,347.3192,347.8475,347.1848,347.617,66083.0
2022-11-10 15:45:00,361.92,362.25,361.79,362.17,57009.0,347.617,347.9339,347.4921,347.8571,57009.0
2022-11-10 15:50:00,362.22,362.95,362.2,362.91,115303.0,347.9051,348.6063,347.8859,348.5679,115303.0
2022-11-10 15:55:00,362.92,363.01,362.36,362.67,256522.0,348.5775,348.6639,348.0396,348.3373,256522.0
2022-11-11 09:30:00,363.69,363.78,362.77,362.91,158551.0,349.317,349.4035,348.4334,348.5679,158551.0
2022-11-11 09:35:00,362.85,363.16,362.16,362.19,49976.0,348.5102,348.808,347.8475,347.8763,49976.0
2022-11-11 09:40:00,362.11,362.49,361.74,362.32,86331.0,347.7995,348.1645,347.4441,348.0012,86331.0
2022-11-11 09:45:00,362.32,363.62,362.32,363.56,41113.0,348.0012,349.2498,348.0012,349.1922,41113.0
2022-11-11 09:50:00,363.61,364.05,363.44,363.44,41701.0,349.2402,349.6628,349.0769,349.0769,41701.0
2022-11-11 09:55:00,363.4,363.91,363.0,363.16,60901.0,349.0385,349.5283,348.6543,348.808,60901.0
2022-11-11 10:00:00,363.15,363.95,361.74,363.24,131238.0,348.7984,349.5668,347.4441,348.8848,131238.0
2022-11-11 10:05:00,363.48,364.28,362.6,363.17,292681.0,349.1153,349.8837,348.2701,348.8176,292681.0
2022-11-11 10:10:00,363.13,364.59,363.08,364.28,51394.0,348.7792,350.1815,348.7311,349.8837,51394.0
2022-11-11 10:15:00,364.31,364.96,364.3,364.8,32631.0,349.9125,350.5368,349.9029,350.3832,32631.0
2022-11-11 10:20:00,364.83,365.36,364.7,364.88,50214.0,350.412,350.921,350.2871,350.46,50214.0
2022-11-11 10:25:00,364.79,365.16,364.59,364.86,51708.0,350.3736,350.7289,350.1815,350.4408,51708.0
2022-11-11 10:30:00,364.93,365.06,364.47,364.56,26171.0,350.508,350.6329,350.0662,350.1527,26171.0
2022-11-11 10:35:00,364.63,364.69,363.84,364.28,27176.0,350.2199,350.2775,349.4611,349.8837,27176.0
2022-11-11 10:40:00,364.22,364.42,363.9,364.31,34594.0,349.8261,350.0182,349.5187,349.9125,34594.0
2022-11-11 10:45:00,364.33,365.06,364.31,365.03,21938.0,349.9317,350.6329,349.9125,350.6041,21938.0
2022-11-11 10:50:00,365.06,365.22,364.52,364.52,36533.0,350.6329,350.7866,350.1142,350.1142,36533.0
2022-11-11 10:55:00,364.4,364.51,364.12,364.24,32941.0,349.999,350.1046,349.73,349.8453,32941.0
2022-11-11 11:00:00,364.3,364.96,364.3,364.71,64625.0,349.9029,350.5368,349.9029,350.2967,64625.0
2022-11-11 11:05:00,364.74,364.82,363.34,363.45,95698.0,350.3255,350.4024,348.9809,349.0865,95698.0
2022-11-11 11:10:00,363.51,363.54,363.01,363.21,73288.0,349.1441,349.173,348.6639,348.856,73288.0
2022-11-11 11:15:00,363.16,363.67,362.81,363.67,61401.0,348.808,349.2978,348.4718,349.2978,61401.0
2022-11-11 11:20:00,363.63,363.74,362.96,363.12,22605.0,349.2594,349.3651,348.6159,348.7696,22605.0
2022-11-11 11:25:00,363.0,363.38,362.44,362.44,34540.0,348.6543,349.0193,348.1164,348.1164,34540.0
2022-11-11 11:30:00,362.38,362.84,362.22,362.48,36880.0,348.0588,348.5006,347.9051,348.1549,36880.0
2022-11-11 11:35:00,362.48,363.05,362.47,362.68,22185.0,348.1549,348.7023,348.1452,348.347,22185.0
2022-11-11 11:40:00,362.55,363.3,362.55,363.02,13369.0,348.2221,348.9424,348.2221,348.6735,13369.0
2022-11-11 11:45:00,363.01,363.33,362.59,363.33,11838.0,348.6639,348.9713,348.2605,348.9713,11838.0
2022-11-11 11:50:00,363.34,363.63,363.19,363.19,17491.0,348.9809,349.2594,348.8368,348.8368,17491.0
2022-11-11 11:55:00,363.18,363.53,363.03,363.32,40739.0,348.8272,349.1634,348.6831,348.9617,40739.0
2022-11-11 12:00:00,363.14,363.23,362.82,363.08,14939.0,348.7888,348.8752,348.4814,348.7311,14939.0
2022-11-11 12:05:00,363.12,363.25,362.79,363.09,16528.0,348.7696,348.8944,348.4526,348.7407,16528.0
2022-11-11 12:10:00,363.22,363.92,363.2,363.81,21868.0,348.8656,349.5379,348.8464,349.4323,21868.0
2022-11-11 12:15:00,363.8,364.13,363.8,363.84,30182.0,349.4227,349.7396,349.4227,349.4611,30182.0
2022-11-11 12:20:00,363.9,363.98,363.69,363.91,14400.0,349.5187,349.5956,349.317,349.5283,14400.0
2022-11-11 12:25:00,363.9,364.03,363.76,363.88,17179.0,349.5187,349.6436,349.3843,349.4995,17179.0
2022-11-11 12:30:00,363.91,364.3,363.62,363.74,16040.0,349.5283,349.9029,349.2498,349.3651,16040.0
2022-11-11 12:35:00,363.71,363.97,363.57,363.67,14772.0,349.3362,349.586,349.2018,349.2978,14772.0
2022-11-11 12:40:00,363.58,363.78,363.29,363.78,20981.0,349.2114,349.4035,348.9328,349.4035,20981.0
2022-11-11 12:45:00,363.82,363.97,363.6,363.67,9973.0,349.4419,349.586,349.2306,349.2978,9973.0
2022-11-11 12:50:00,363.76,363.96,363.66,363.96,11982.0,349.3843,349.5764,349.2882,349.5764,11982.0
2022-11-11 12:55:00,364.0,364.5,364.0,364.08,17834.0,349.6148,350.095,349.6148,349.6916,17834.0
2022-11-11 13:00:00,364.09,364.62,364.09,364.5,14970.0,349.7012,350.2103,349.7012,350.095,14970.0
2022-11-11 13:05:00,364.54,364.84,364.5,364.81,15353.0,350.1334,350.4216,350.095,350.3928,15353.0
2022-11-11 13:10:00,364.88,365.16,364.8,364.8,53787.0,350.46,350.7289,350.3832,350.3832,53787.0
2022-11-11 13:15:00,364.77,365.28,364.7,365.16,16412.0,350.3544,350.8442,350.2871,350.7289,16412.0
2022-11-11 13:20:00,365.14,365.36,364.93,365.29,25338.0,350.7097,350.921,350.508,350.8538,25338.0
2022-11-11 13:25:00,365.4,365.58,365.14,365.55,21433.0,350.9595,351.1323,350.7097,351.1035,21433.0
2022-11-11 13:30:00,365.56,365.92,365.46,365.85,35168.0,351.1131,351.4589,351.0171,351.3917,35168.0
2022-11-11 13:35:00,365.9,365.9,365.1,365.41,21893.0,351.4397,351.4397,350.6713,350.9691,21893.0
2022-11-11 13:40:00,365.5,365.63,365.15,365.46,21881.0,351.0555,351.1804,350.7193,351.0171,21881.0
2022-11-11 13:45:00,365.41,365.59,365.21,365.59,10104.0,350.9691,351.1419,350.777,351.1419,10104.0
2022-11-11 13:50:00,365.55,366.01,365.55,365.91,30466.0,351.1035,351.5453,351.1035,351.4493,30466.0
2022-11-11 13:55:00,365.85,366.05,365.72,365.94,34639.0,351.3917,351.5838,351.2668,351.4781,34639.0
2022-11-11 14:00:00,365.99,366.09,365.65,366.07,19269.0,351.5261,351.6222,351.1996,351.603,19269.0
2022-11-11 14:05:00,366.06,366.35,365.91,366.16,26819.0,351.5934,351.8719,351.4493,351.6894,26819.0
2022-11-11 14:10:00,366.14,366.19,365.74,365.9,22128.0,351.6702,351.7182,351.286,351.4397,22128.0
2022-11-11 14:15:00,365.94,365.99,365.52,365.65,27720.0,351.4781,351.5261,351.0747,351.1996,27720.0
2022-11-11 14:20:00,365.67,366.29,365.67,366.26,16237.0,351.2188,351.8143,351.2188,351.7855,16237.0
2022-11-11 14:25:00,366.24,366.56,366.08,366.5,25850.0,351.7663,352.0736,351.6126,352.016,25850.0
2022-11-11 14:30:00,366.49,366.73,366.41,366.66,35715.0,352.0064,352.2369,351.9295,352.1697,35715.0
2022-11-11 14:35:00,366.65,366.69,366.46,366.66,40524.0,352.1601,352.1985,351.9776,352.1697,40524.0
2022-11-11 14:40:00,366.71,366.89,366.63,366.81,21627.0,352.2177,352.3906,352.1408,352.3137,21627.0
2022-11-11 14:45:00,366.83,366.89,366.52,366.55,36029.0,352.3329,352.3906,352.0352,352.064,36029.0
2022-11-11 14:50:00,366.56,366.84,366.47,366.77,35383.0,352.0736,352.3425,351.9872,352.2753,35383.0
2022-11-11 14:55:00,366.79,367.0,366.59,366.92,47096.0,352.2945,352.4962,352.1024,352.4194,47096.0
2022-11-11 15:00:00,366.85,366.9,366.25,366.26,26473.0,352.3522,352.4002,351.7759,351.7855,26473.0
2022-11-11 15:05:00,366.32,366.43,365.68,365.83,40761.0,351.8431,351.9488,351.2284,351.3725,40761.0
2022-11-11 15:10:00,365.84,365.84,365.21,365.5,116658.0,351.3821,351.3821,350.777,351.0555,116658.0
2022-11-11 15:15:00,365.45,365.76,365.19,365.71,21048.0,351.0075,351.3052,350.7578,351.2572,21048.0
2022-11-11 15:20:00,365.75,366.03,365.63,365.73,41402.0,351.2956,351.5646,351.1804,351.2764,41402.0
2022-11-11 15:25:00,365.79,366.44,365.79,366.3,24262.0,351.334,351.9584,351.334,351.8239,24262.0
2022-11-11 15:30:00,366.34,366.65,366.26,366.26,29092.0,351.8623,352.1601,351.7855,351.7855,29092.0
2022-11-11 15:35:00,366.23,366.26,365.72,366.25,28207.0,351.7567,351.7855,351.2668,351.7759,28207.0
2022-11-11 15:40:00,366.2,366.53,366.2,366.52,33481.0,351.7278,352.0448,351.7278,352.0352,33481.0
2022-11-11 15:45:00,366.52,366.74,366.48,366.74,47773.0,352.0352,352.2465,351.9968,352.2465,47773.0
2022-11-11 15:50:00,366.75,367.02,366.33,366.64,105950.0,352.2561,352.5154,351.8527,352.1505,105950.0
2022-11-11 15:55:00,366.58,366.61,365.89,366.27,244192.0,352.0928,352.1216,351.4301,351.7951,244192.0
2022-11-14 09:30:00,364.5,365.39,364.41,364.8,157979.0,350.095,350.9499,350.0086,350.3832,157979.0
2022-11-14 09:35:00,364.84,365.52,364.69,365.49,50958.0,350.4216,351.0747,350.2775,351.0459,50958.0
2022-11-14 09:40:00,365.46,365.6,364.33,364.42,43395.0,351.0171,351.1516,349.9317,350.0182,43395.0
2022-11-14 09:45:00,364.42,364.65,363.9,364.54,70850.0,350.0182,350.2391,349.5187,350.1334,70850.0
2022-11-14 09:50:00,364.5,364.9,364.48,364.67,16818.0,350.095,350.4792,350.0758,350.2583,16818.0
2022-11-14 09:55:00,364.77,365.08,364.53,364.97,38786.0,350.3544,350.6521,350.1238,350.5464,38786.0
2022-11-14 10:00:00,365.03,365.67,365.0,365.37,80250.0,350.6041,351.2188,350.5753,350.9306,80250.0
2022-11-14 10:05:00,365.4,365.98,365.11,365.83,27027.0,350.9595,351.5165,350.6809,351.3725,27027.0
2022-11-14 10:10:00,365.88,366.21,365.61,366.05,34417.0,351.4205,351.7374,351.1612,351.5838,34417.0
2022-11-14 10:15:00,366.1,366.67,366.08,366.27,22499.0,351.6318,352.1793,351.6126,351.7951,22499.0
2022-11-14 10:20:00,366.22,366.53,365.93,365.98,29558.0,351.747,352.0448,351.4685,351.5165,29558.0
2022-11-14 10:25:00,365.88,365.99,365.43,365.73,40194.0,351.4205,351.5261,350.9883,351.2764,40194.0
2022-11-14 10:30:00,365.69,366.22,365.52,366.06,21361.0,351.238,351.747,351.0747,351.5934,21361.0
2022-11-14 10:35:00,366.0,366.07,365.69,366.0,25994.0,351.5357,351.603,351.238,351.5357,25994.0
2022-11-14 10:40:00,366.0,366.43,365.98,366.1,34182.0,351.5357,351.9488,351.5165,351.6318,34182.0
2022-11-14 10:45:00,366.1,366.1,365.8,365.85,22292.0,351.6318,351.6318,351.3436,351.3917,22292.0
2022-11-14 10:50:00,365.84,366.17,365.69,366.17,26502.0,351.3821,351.699,351.238,351.699,26502.0
2022-11-14 10:55:00,366.0,366.49,366.0,366.23,21906.0,351.5357,352.0064,351.5357,351.7567,21906.0
2022-11-14 11:00:00,366.16,366.3,365.59,365.68,77166.0,351.6894,351.8239,351.1419,351.2284,77166.0
2022-11-14 11:05:00,365.75,365.87,365.5,365.75,15872.0,351.2956,351.4109,351.0555,351.2956,15872.0
2022-11-14 11:10:00,365.72,365.72,364.82,364.9,25637.0,351.2668,351.2668,350.4024,350.4792,25637.0
2022-11-14 11:15:00,364.89,365.01,364.29,364.51,30908.0,350.4696,350.5849,349.8933,350.1046,30908.0
2022-11-14 11:20:00,364.59,364.87,364.45,364.68,44811.0,350.1815,350.4504,350.047,350.2679,44811.0
2022-11-14 11:25:00,364.69,364.91,364.57,364.72,25969.0,350.2775,350.4888,350.1623,350.3063,25969.0
2022-11-14 11:30:00,364.62,365.85,364.51,365.85,50776.0,350.2103,351.3917,350.1046,351.3917,50776.0
2022-11-14 11:35:00,365.88,366.1,365.69,365.75,24753.0,351.4205,351.6318,351.238,351.2956,24753.0
2022-11-14 11:40:00,365.76,366.0,365.6,365.8,44702.0,351.3052,351.5357,351.1516,351.3436,44702.0
2022-11-14 11:45:00,365.84,366.25,365.78,366.03,23744.0,351.3821,351.7759,351.3244,351.5646,23744.0
2022-11-14 11:50:00,366.01,366.07,365.47,365.55,41246.0,351.5453,351.603,351.0267,351.1035,41246.0
2022-11-14 11:55:00,365.62,365.78,365.44,365.61,20437.0,351.1708,351.3244,350.9979,351.1612,20437.0
2022-11-14 12:00:00,365.7,366.39,365.46,366.14,22776.0,351.2476,351.9103,351.0171,351.6702,22776.0
2022-11-14 12:05:00,366.14,366.29,366.01,366.17,31955.0,351.6702,351.8143,351.5453,351.699,31955.0
2022-11-14 12:10:00,366.15,366.41,366.02,366.17,12938.0,351.6798,351.9295,351.555,351.699,12938.0
2022-11-14 12:15:00,366.24,366.4,366.01,366.05,23573.0,351.7663,351.9199,351.5453,351.5838,23573.0
2022-11-14 12:20:00,365.85,365.87,365.26,365.86,70847.0,351.3917,351.4109,350.825,351.4013,70847.0
2022-11-14 12:25:00,365.86,366.23,365.73,366.15,38514.0,351.4013,351.7567,351.2764,351.6798,38514.0
2022-11-14 12:30:00,366.16,366.61,366.11,366.56,86123.0,351.6894,352.1216,351.6414,352.0736,86123.0
2022-11-14 12:35:00,366.54,366.92,366.45,366.92,41237.0,352.0544,352.4194,351.968,352.4194,41237.0
2022-11-14 12:40:00,366.89,366.89,366.56,366.65,67059.0,352.3906,352.3906,352.0736,352.1601,67059.0
2022-11-14 12:45:00,366.64,366.86,366.53,366.7,13389.0,352.1505,352.3618,352.0448,352.2081,13389.0
2022-11-14 12:50:00,366.71,366.82,366.6,366.63,8747.0,352.2177,352.3233,352.112,352.1408,8747.0
2022-11-14 12:55:00,366.65,366.69,366.15,366.39,23119.0,352.1601,352.1985,351.6798,351.9103,23119.0
2022-11-14 13:00:00,366.28,366.57,366.22,366.49,22913.0,351.8047,352.0832,351.747,352.0064,22913.0
2022-11-14 13:05:00,366.49,366.68,366.34,366.46,58495.0,352.0064,352.1889,351.8623,351.9776,58495.0
2022-11-14 13:10:00,366.66,366.85,366.5,366.82,60860.0,352.1697,352.3522,352.016,352.3233,60860.0
2022-11-14 13:15:00,366.82,367.0,366.73,367.0,11203.0,352.3233,352.4962,352.2369,352.4962,11203.0
2022-11-14 13:20:00,367.0,367.34,367.0,367.21,32266.0,352.4962,352.8228,352.4962,352.6979,32266.0
2022-11-14 13:25:00,367.28,367.69,367.21,367.61,17832.0,352.7652,353.159,352.6979,353.0821,17832.0
2022-11-14 13:30:00,367.6,367.61,367.34,367.56,25907.0,353.0725,353.0821,352.8228,353.0341,25907.0
2022-11-14 13:35:00,367.59,367.76,367.43,367.58,51918.0,353.0629,353.2262,352.9092,353.0533,51918.0
2022-11-14 13:40:00,367.58,367.58,367.4,367.55,18071.0,353.0533,353.0533,352.8804,353.0245,18071.0
2022-11-14 13:45:00,367.52,367.52,367.3,367.43,34586.0,352.9957,352.9957,352.7844,352.9092,34586.0
2022-11-14 13:50:00,367.46,367.77,367.44,367.7,24434.0,352.938,353.2358,352.9188,353.1686,24434.0
2022-11-14 13:55:00,367.66,367.77,367.56,367.75,37805.0,353.1301,353.2358,353.0341,353.2166,37805.0
2022-11-14 14:00:00,367.75,367.79,367.43,367.51,38668.0,353.2166,353.255,352.9092,352.9861,38668.0
2022-11-14 14:05:00,367.51,367.56,367.16,367.34,43176.0,352.9861,353.0341,352.6499,352.8228,43176.0
2022-11-14 14:10:00,367.32,367.37,367.16,367.37,22896.0,352.8036,352.8516,352.6499,352.8516,22896.0
2022-11-14 14:15:00,367.38,367.41,366.93,367.17,24119.0,352.8612,352.89,352.429,352.6595,24119.0
2022-11-14 14:20:00,367.17,367.23,366.96,367.15,29865.0,352.6595,352.7171,352.4578,352.6403,29865.0
2022-11-14 14:25:00,367.1,367.38,366.97,367.38,24213.0,352.5923,352.8612,352.4674,352.8612,24213.0
2022-11-14 14:30:00,367.41,367.5,367.03,367.03,45807.0,352.89,352.9765,352.525,352.525,45807.0
2022-11-14 14:35:00,367.06,367.21,366.81,366.83,61177.0,352.5539,352.6979,352.3137,352.3329,61177.0
2022-11-14 14:40:00,366.84,366.97,366.61,366.81,34890.0,352.3425,352.4674,352.1216,352.3137,34890.0
2022-11-14 14:45:00,366.75,366.86,366.3,366.42,54369.0,352.2561,352.3618,351.8239,351.9391,54369.0
2022-11-14 14:50:00,366.43,366.67,366.37,366.46,20164.0,351.9488,352.1793,351.8911,351.9776,20164.0
2022-11-14 14:55:00,366.51,366.67,366.42,366.49,22971.0,352.0256,352.1793,351.9391,352.0064,22971.0
2022-11-14 15:00:00,366.49,366.95,366.49,366.95,58221.0,352.0064,352.4482,352.0064,352.4482,58221.0
2022-11-14 15:05:00,366.95,367.16,366.53,366.53,58973.0,352.4482,352.6499,352.0448,352.0448,58973.0
2022-11-14 15:10:00,366.54,366.59,365.49,365.55,26641.0,352.0544,352.1024,351.0459,351.1035,26641.0
2022-11-14 15:15:00,365.55,365.66,365.28,365.62,36863.0,351.1035,351.2092,350.8442,351.1708,36863.0
2022-11-14 15:20:00,365.64,365.89,365.55,365.85,33283.0,351.19,351.4301,351.1035,351.3917,33283.0
2022-11-14 15:25:00,365.85,365.95,365.64,365.64,61475.0,351.3917,351.4877,351.19,351.19,61475.0
2022-11-14 15:30:00,365.63,365.72,365.07,365.07,46187.0,351.1804,351.2668,350.6425,350.6425,46187.0
2022-11-14 15:35:00,365.07,365.51,365.05,365.32,35844.0,350.6425,351.0651,350.6233,350.8826,35844.0
2022-11-14 15:40:00,365.31,365.47,364.87,364.87,32831.0,350.873,351.0267,350.4504,350.4504,32831.0
2022-11-14 15:45:00,364.88,364.98,364.37,364.43,47613.0,350.46,350.5561,349.9702,350.0278,47613.0
2022-11-14 15:50:00,364.4,364.63,363.8,363.8,135918.0,349.999,350.2199,349.4227,349.4227,135918.0
2022-11-14 15:55:00,363.83,363.83,362.89,363.2,280287.0,349.4515,349.4515,348.5487,348.8464,280287.0
2022-11-15 09:30:00,368.65,369.75,368.65,369.0,176925.0,354.081,355.1375,354.081,354.4172,176925.0
2022-11-15 09:35:00,369.05,369.69,368.91,369.05,49502.0,354.4652,355.0799,354.3307,354.4652,49502.0
2022-11-15 09:40:00,369.1,369.32,368.52,368.56,42266.0,354.5132,354.7245,353.9562,353.9946,42266.0
2022-11-15 09:45:00,368.59,368.65,367.7,368.0,51672.0,354.0234,354.081,353.1686,353.4567,51672.0
2022-11-15 09:50:00,368.07,368.43,368.01,368.02,26623.0,353.5239,353.8697,353.4663,353.4759,26623.0
2022-11-15 09:55:00,368.06,369.17,368.06,369.1,31577.0,353.5143,354.5805,353.5143,354.5132,31577.0
2022-11-15 10:00:00,369.17,369.63,369.07,369.21,31302.0,354.5805,355.0223,354.4844,354.6189,31302.0
2022-11-15 10:05:00,369.24,369.46,368.4,368.54,45735.0,354.6477,354.859,353.8409,353.9754,45735.0
2022-11-15 10:10:00,368.49,368.81,368.24,368.39,37944.0,353.9273,354.2347,353.6872,353.8313,37944.0
2022-11-15 10:15:00,368.42,368.71,367.99,368.09,25607.0,353.8601,354.1386,353.4471,353.5431,25607.0
2022-11-15 10:20:00,368.08,368.82,367.87,368.82,14722.0,353.5335,354.2443,353.3318,354.2443,14722.0
2022-11-15 10:25:00,368.89,369.29,368.88,369.02,47462.0,354.3115,354.6957,354.3019,354.4364,47462.0
2022-11-15 10:30:00,368.96,369.38,368.82,369.34,13175.0,354.3788,354.7822,354.2443,354.7437,13175.0
2022-11-15 10:35:00,369.37,369.37,368.58,368.62,22292.0,354.7726,354.7726,354.0138,354.0522,22292.0
2022-11-15 10:40:00,368.64,369.09,368.41,368.9,12165.0,354.0714,354.5036,353.8505,354.3211,12165.0
2022-11-15 10:45:00,368.89,369.21,367.87,368.01,37985.0,354.3115,354.6189,353.3318,353.4663,37985.0
2022-11-15 10:50:00,367.84,368.29,367.48,368.28,15579.0,353.303,353.7352,352.9573,353.7256,15579.0
2022-11-15 10:55:00,368.29,368.59,367.92,367.92,19050.0,353.7352,354.0234,353.3799,353.3799,19050.0
2022-11-15 11:00:00,367.86,367.95,367.06,367.61,124132.0,353.3222,353.4087,352.5539,353.0821,124132.0
2022-11-15 11:05:00,367.61,368.27,367.44,367.83,96200.0,353.0821,353.716,352.9188,353.2934,96200.0
2022-11-15 11:10:00,367.71,368.12,367.62,368.12,54096.0,353.1782,353.572,353.0917,353.572,54096.0
2022-11-15 11:15:00,368.2,368.39,367.51,367.78,33318.0,353.6488,353.8313,352.9861,353.2454,33318.0
2022-11-15 11:20:00,367.92,368.33,367.82,367.88,21605.0,353.3799,353.7737,353.2838,353.3414,21605.0
2022-11-15 11:25:00,367.92,368.1,367.63,367.8,37210.0,353.3799,353.5528,353.1013,353.2646,37210.0
2022-11-15 11:30:00,367.85,369.02,367.85,368.99,30581.0,353.3126,354.4364,353.3126,354.4076,30581.0
2022-11-15 11:35:00,368.9,368.97,368.35,368.65,28873.0,354.3211,354.3884,353.7929,354.081,28873.0
2022-11-15 11:40:00,368.8,368.95,368.35,368.46,23877.0,354.2251,354.3692,353.7929,353.8985,23877.0
2022-11-15 11:45:00,368.47,368.67,368.2,368.42,25607.0,353.9081,354.1002,353.6488,353.8601,25607.0
2022-11-15 11:50:00,368.46,368.61,368.27,368.56,24429.0,353.8985,354.0426,353.716,353.9946,24429.0
2022-11-15 11:55:00,368.49,368.75,368.35,368.7,32479.0,353.9273,354.1771,353.7929,354.129,32479.0
2022-11-15 12:00:00,368.74,368.82,367.69,368.05,27014.0,354.1675,354.2443,353.159,353.5047,27014.0
2022-11-15 12:05:00,368.11,368.27,367.77,368.22,38050.0,353.5624,353.716,353.2358,353.668,38050.0
2022-11-15 12:10:00,368.19,368.61,367.94,368.11,24283.0,353.6392,354.0426,353.3991,353.5624,24283.0
2022-11-15 12:15:00,368.11,368.18,367.87,367.96,19593.0,353.5624,353.6296,353.3318,353.4183,19593.0
2022-11-15 12:20:00,367.88,368.12,367.67,367.81,46365.0,353.3414,353.572,353.1397,353.2742,46365.0
2022-11-15 12:25:00,367.95,367.95,367.58,367.63,42127.0,353.4087,353.4087,353.0533,353.1013,42127.0
2022-11-15 12:30:00,367.61,368.1,367.45,367.91,15265.0,353.0821,353.5528,352.9284,353.3703,15265.0
2022-11-15 12:35:00,367.9,368.05,367.73,367.88,7606.0,353.3607,353.5047,353.1974,353.3414,7606.0
2022-11-15 12:40:00,367.83,367.95,367.3,367.48,27019.0,353.2934,353.4087,352.7844,352.9573,27019.0
2022-11-15 12:45:00,367.46,367.78,367.1,367.76,21142.0,352.938,353.2454,352.5923,353.2262,21142.0
2022-11-15 12:50:00,367.66,367.66,367.42,367.43,6283.0,353.1301,353.1301,352.8996,352.9092,6283.0
2022-11-15 12:55:00,367.47,367.57,367.15,367.55,38403.0,352.9477,353.0437,352.6403,353.0245,38403.0
2022-11-15 13:00:00,367.6,367.89,367.49,367.82,49906.0,353.0725,353.3511,352.9669,353.2838,49906.0
2022-11-15 13:05:00,367.77,367.82,367.43,367.43,43307.0,353.2358,353.2838,352.9092,352.9092,43307.0
2022-11-15 13:10:00,367.52,367.52,367.17,367.44,9506.0,352.9957,352.9957,352.6595,352.9188,9506.0
2022-11-15 13:15:00,367.26,367.26,366.06,366.06,48004.0,352.7459,352.7459,351.5934,351.5934,48004.0
2022-11-15 13:20:00,366.05,366.08,364.5,365.28,78158.0,351.5838,351.6126,350.095,350.8442,78158.0
2022-11-15 13:25:00,365.33,365.54,363.85,364.3,54840.0,350.8922,351.0939,349.4707,349.9029,54840.0
2022-11-15 13:30:00,364.25,364.91,363.56,363.62,91937.0,349.8549,350.4888,349.1922,349.2498,91937.0
2022-11-15 13:35:00,363.89,364.42,362.9,363.43,54540.0,349.5091,350.0182,348.5583,349.0673,54540.0
2022-11-15 13:40:00,363.43,364.95,362.59,364.45,67273.0,349.0673,350.5272,348.2605,350.047,67273.0
2022-11-15 13:45:00,364.31,365.14,363.74,363.81,33548.0,349.9125,350.7097,349.3651,349.4323,33548.0
2022-11-15 13:50:00,363.76,364.75,363.75,364.65,49172.0,349.3843,350.3351,349.3747,350.2391,49172.0
2022-11-15 13:55:00,364.41,365.22,364.34,364.43,30499.0,350.0086,350.7866,349.9413,350.0278,30499.0
2022-11-15 14:00:00,364.36,364.75,362.96,363.01,44393.0,349.9606,350.3351,348.6159,348.6639,44393.0
2022-11-15 14:05:00,363.27,364.41,363.14,364.41,46913.0,348.9136,350.0086,348.7888,350.0086,46913.0
2022-11-15 14:10:00,364.4,366.05,364.38,365.2,61738.0,349.999,351.5838,349.9798,350.7674,61738.0
2022-11-15 14:15:00,365.3,365.91,364.79,365.59,34007.0,350.8634,351.4493,350.3736,351.1419,34007.0
2022-11-15 14:20:00,365.71,366.61,365.71,366.52,68864.0,351.2572,352.1216,351.2572,352.0352,68864.0
2022-11-15 14:25:00,366.3,366.63,365.55,366.08,40772.0,351.8239,352.1408,351.1035,351.6126,40772.0
2022-11-15 14:30:00,366.22,366.32,365.51,365.51,19902.0,351.747,351.8431,351.0651,351.0651,19902.0
2022-11-15 14:35:00,365.59,366.38,365.35,365.67,26988.0,351.1419,351.9007,350.9114,351.2188,26988.0
2022-11-15 14:40:00,366.14,366.18,365.59,365.73,25454.0,351.6702,351.7086,351.1419,351.2764,25454.0
2022-11-15 14:45:00,365.68,366.13,365.19,365.3,51687.0,351.2284,351.6606,350.7578,350.8634,51687.0
2022-11-15 14:50:00,365.42,365.68,365.14,365.5,22690.0,350.9787,351.2284,350.7097,351.0555,22690.0
2022-11-15 14:55:00,365.5,366.85,365.49,366.37,34069.0,351.0555,352.3522,351.0459,351.8911,34069.0
2022-11-15 15:00:00,366.41,367.06,366.32,366.84,55965.0,351.9295,352.5539,351.8431,352.3425,55965.0
2022-11-15 15:05:00,366.78,366.78,366.05,366.31,32780.0,352.2849,352.2849,351.5838,351.8335,32780.0
2022-11-15 15:10:00,366.34,366.54,365.95,366.21,34352.0,351.8623,352.0544,351.4877,351.7374,34352.0
2022-11-15 15:15:00,366.23,366.96,366.22,366.73,104555.0,351.7567,352.4578,351.747,352.2369,104555.0
2022-11-15 15:20:00,366.69,367.17,366.52,366.96,38228.0,352.1985,352.6595,352.0352,352.4578,38228.0
2022-11-15 15:25:00,367.0,367.05,366.51,366.63,36158.0,352.4962,352.5442,352.0256,352.1408,36158.0
2022-11-15 15:30:00,366.64,366.64,365.63,365.68,171175.0,352.1505,352.1505,351.1804,351.2284,171175.0
2022-11-15 15:35:00,365.68,366.76,365.68,366.68,47278.0,351.2284,352.2657,351.2284,352.1889,47278.0
2022-11-15 15:40:00,366.7,366.93,366.48,366.82,75530.0,352.2081,352.429,351.9968,352.3233,75530.0
2022-11-15 15:45:00,366.61,366.62,366.12,366.17,48049.0,352.1216,352.1312,351.651,351.699,48049.0
2022-11-15 15:50:00,366.18,366.26,365.28,365.64,92714.0,351.7086,351.7855,350.8442,351.19,92714.0
2022-11-15 15:55:00,365.66,366.31,365.62,366.26,190442.0,351.2092,351.8335,351.1708,351.7855,190442.0
2022-11-16 09:30:00,364.7,365.52,364.41,365.44,95829.0,350.2871,351.0747,350.0086,350.9979,95829.0
2022-11-16 09:35:00,365.41,365.41,364.81,365.23,23364.0,350.9691,350.9691,350.3928,350.7962,23364.0
2022-11-16 09:40:00,365.06,365.22,364.71,364.89,39019.0,350.6329,350.7866,350.2967,350.4696,39019.0
2022-11-16 09:45:00,364.92,365.37,364.01,364.09,28986.0,350.4984,350.9306,349.6244,349.7012,28986.0
2022-11-16 09:50:00,364.17,364.46,363.87,363.98,18538.0,349.7781,350.0566,349.4899,349.5956,18538.0
2022-11-16 09:55:00,364.16,364.39,363.71,364.23,22269.0,349.7685,349.9894,349.3362,349.8357,22269.0
2022-11-16 10:00:00,364.21,364.76,364.21,364.44,27272.0,349.8165,350.3447,349.8165,350.0374,27272.0
2022-11-16 10:05:00,364.41,364.69,363.94,364.18,23012.0,350.0086,350.2775,349.5572,349.7877,23012.0
2022-11-16 10:10:00,364.29,364.89,364.09,364.31,28824.0,349.8933,350.4696,349.7012,349.9125,28824.0
2022-11-16 10:15:00,364.22,364.28,363.76,363.88,59904.0,349.8261,349.8837,349.3843,349.4995,59904.0
2022-11-16 10:20:00,363.9,364.46,363.9,364.29,16800.0,349.5187,350.0566,349.5187,349.8933,16800.0
2022-11-16 10:25:00,364.35,364.65,364.1,364.29,10982.0,349.951,350.2391,349.7108,349.8933,10982.0
2022-11-16 10:30:00,364.33,365.03,364.11,364.86,18218.0,349.9317,350.6041,349.7204,350.4408,18218.0
2022-11-16 10:35:00,364.73,364.73,364.27,364.34,16005.0,350.3159,350.3159,349.8741,349.9413,16005.0
2022-11-16 10:40:00,364.37,364.64,364.16,364.26,11902.0,349.9702,350.2295,349.7685,349.8645,11902.0
2022-11-16 10:45:00,364.06,364.35,363.88,364.09,13368.0,349.6724,349.951,349.4995,349.7012,13368.0
2022-11-16 10:50:00,364.07,364.16,363.2,363.29,30204.0,349.682,349.7685,348.8464,348.9328,30204.0
2022-11-16 10:55:00,363.33,363.56,363.25,363.56,20075.0,348.9713,349.1922,348.8944,349.1922,20075.0
2022-11-16 11:00:00,363.45,363.88,363.45,363.76,15509.0,349.0865,349.4995,349.0865,349.3843,15509.0
2022-11-16 11:05:00,363.76,363.97,363.61,363.71,17036.0,349.3843,349.586,349.2402,349.3362,17036.0
2022-11-16 11:10:00,363.68,363.98,363.47,363.88,15792.0,349.3074,349.5956,349.1057,349.4995,15792.0
2022-11-16 11:15:00,363.99,364.13,363.77,364.08,8932.0,349.6052,349.7396,349.3939,349.6916,8932.0
2022-11-16 11:20:00,364.11,364.3,363.95,364.2,14044.0,349.7204,349.9029,349.5668,349.8069,14044.0
2022-11-16 11:25:00,364.24,364.56,364.13,364.34,15347.0,349.8453,350.1527,349.7396,349.9413,15347.0
2022-11-16 11:30:00,364.43,364.71,364.23,364.23,33205.0,350.0278,350.2967,349.8357,349.8357,33205.0
2022-11-16 11:35:00,364.22,364.27,363.98,364.13,15341.0,349.8261,349.8741,349.5956,349.7396,15341.0
2022-11-16 11:40:00,364.12,364.46,364.09,364.3,7130.0,349.73,350.0566,349.7012,349.9029,7130.0
2022-11-16 11:45:00,364.24,364.59,364.24,364.44,14195.0,349.8453,350.1815,349.8453,350.0374,14195.0
2022-11-16 11:50:00,364.32,364.6,364.2,364.34,15742.0,349.9221,350.1911,349.8069,349.9413,15742.0
2022-11-16 11:55:00,364.33,364.8,364.32,364.41,14788.0,349.9317,350.3832,349.9221,350.0086,14788.0
2022-11-16 12:00:00,364.39,364.42,364.0,364.21,13751.0,349.9894,350.0182,349.6148,349.8165,13751.0
2022-11-16 12:05:00,364.2,364.46,363.94,364.36,15218.0,349.8069,350.0566,349.5572,349.9606,15218.0
2022-11-16 12:10:00,364.41,364.42,364.09,364.17,14441.0,350.0086,350.0182,349.7012,349.7781,14441.0
2022-11-16 12:15:00,364.11,364.17,363.88,363.95,37504.0,349.7204,349.7781,349.4995,349.5668,37504.0
2022-11-16 12:20:00,364.06,364.13,363.71,364.08,66302.0,349.6724,349.7396,349.3362,349.6916,66302.0
2022-11-16 12:25:00,363.96,364.28,363.93,364.17,38413.0,349.5764,349.8837,349.5476,349.7781,38413.0
2022-11-16 12:30:00,364.2,364.36,364.05,364.34,10829.0,349.8069,349.9606,349.6628,349.9413,10829.0
2022-11-16 12:35:00,364.3,364.57,364.3,364.38,26293.0,349.9029,350.1623,349.9029,349.9798,26293.0
2022-11-16 12:40:00,364.42,364.95,364.34,364.92,10326.0,350.0182,350.5272,349.9413,350.4984,10326.0
2022-11-16 12:45:00,364.89,365.38,364.89,365.07,14689.0,350.4696,350.9402,350.4696,350.6425,14689.0
2022-11-16 12:50:00,365.04,365.4,364.67,364.75,32011.0,350.6137,350.9595,350.2583,350.3351,32011.0
2022-11-16 12:55:00,364.82,364.82,364.58,364.63,6648.0,350.4024,350.4024,350.1719,350.2199,6648.0
2022-11-16 13:00:00,364.41,364.63,364.19,364.5,26962.0,350.0086,350.2199,349.7973,350.095,26962.0
2022-11-16 13:05:00,364.4,364.51,364.3,364.5,7110.0,349.999,350.1046,349.9029,350.095,7110.0
2022-11-16 13:10:00,364.54,364.76,364.4,364.49,5912.0,350.1334,350.3447,349.999,350.0854,5912.0
2022-11-16 13:15:00,364.53,364.59,364.26,364.27,20706.0,350.1238,350.1815,349.8645,349.8741,20706.0
2022-11-16 13:20:00,364.3,364.52,364.18,364.31,8987.0,349.9029,350.1142,349.7877,349.9125,8987.0
2022-11-16 13:25:00,364.29,364.58,364.2,364.27,8038.0,349.8933,350.1719,349.8069,349.8741,8038.0
2022-11-16 13:30:00,364.35,364.41,363.46,363.49,23973.0,349.951,350.0086,349.0961,349.1249,23973.0
2022-11-16 13:35:00,363.53,363.74,363.44,363.74,30913.0,349.1634,349.3651,349.0769,349.3651,30913.0
2022-11-16 13:40:00,363.74,363.91,363.64,363.83,11501.0,349.3651,349.5283,349.269,349.4515,11501.0
2022-11-16 13:45:00,363.83,363.89,363.56,363.57,12973.0,349.4515,349.5091,349.1922,349.2018,12973.0
2022-11-16 13:50:00,363.55,363.65,363.43,363.5,12052.0,349.1826,349.2786,349.0673,349.1345,12052.0
2022-11-16 13:55:00,363.52,363.65,363.16,363.28,28380.0,349.1538,349.2786,348.808,348.9232,28380.0
2022-11-16 14:00:00,363.25,363.65,363.1,363.65,18343.0,348.8944,349.2786,348.7504,349.2786,18343.0
2022-11-16 14:05:00,363.58,363.68,363.32,363.67,11991.0,349.2114,349.3074,348.9617,349.2978,11991.0
2022-11-16 14:10:00,363.68,363.68,363.44,363.53,12278.0,349.3074,349.3074,349.0769,349.1634,12278.0
2022-11-16 14:15:00,363.58,363.66,363.31,363.49,10872.0,349.2114,349.2882,348.9521,349.1249,10872.0
2022-11-16 14:20:00,363.57,363.81,363.49,363.71,25165.0,349.2018,349.4323,349.1249,349.3362,25165.0
2022-11-16 14:25:00,363.79,363.94,363.64,363.72,18583.0,349.4131,349.5572,349.269,349.3458,18583.0
2022-11-16 14:30:00,363.75,363.75,362.97,363.19,29559.0,349.3747,349.3747,348.6255,348.8368,29559.0
2022-11-16 14:35:00,363.24,364.12,363.2,363.83,18745.0,348.8848,349.73,348.8464,349.4515,18745.0
2022-11-16 14:40:00,363.79,363.95,363.61,363.63,17661.0,349.4131,349.5668,349.2402,349.2594,17661.0
2022-11-16 14:45:00,363.64,363.78,363.49,363.52,23526.0,349.269,349.4035,349.1249,349.1538,23526.0
2022-11-16 14:50:00,363.56,364.01,363.49,363.86,37495.0,349.1922,349.6244,349.1249,349.4803,37495.0
2022-11-16 14:55:00,363.92,364.15,363.78,364.13,19624.0,349.5379,349.7589,349.4035,349.7396,19624.0
2022-11-16 15:00:00,364.08,364.17,363.58,363.68,19334.0,349.6916,349.7781,349.2114,349.3074,19334.0
2022-11-16 15:05:00,363.8,363.8,362.92,363.11,23082.0,349.4227,349.4227,348.5775,348.76,23082.0
2022-11-16 15:10:00,363.14,363.28,363.03,363.23,25539.0,348.7888,348.9232,348.6831,348.8752,25539.0
2022-11-16 15:15:00,363.25,363.35,362.85,362.99,49790.0,348.8944,348.9905,348.5102,348.6447,49790.0
2022-11-16 15:20:00,363.02,363.33,363.01,363.3,27741.0,348.6735,348.9713,348.6639,348.9424,27741.0
2022-11-16 15:25:00,363.31,363.56,363.27,363.34,20501.0,348.9521,349.1922,348.9136,348.9809,20501.0
2022-11-16 15:30:00,363.31,363.56,362.97,362.97,19658.0,348.9521,349.1922,348.6255,348.6255,19658.0
2022-11-16 15:35:00,362.96,363.3,362.96,363.18,19569.0,348.6159,348.9424,348.6159,348.8272,19569.0
2022-11-16 15:40:00,363.17,363.75,363.0,363.75,51797.0,348.8176,349.3747,348.6543,349.3747,51797.0
2022-11-16 15:45:00,363.63,363.71,363.47,363.64,29446.0,349.2594,349.3362,349.1057,349.269,29446.0
2022-11-16 15:50:00,363.76,364.15,363.75,363.99,58782.0,349.3843,349.7589,349.3747,349.6052,58782.0
2022-11-16 15:55:00,363.8,363.8,363.21,363.5,164041.0,349.4227,349.4227,348.856,349.1345,164041.0
2022-11-17 09:30:00,358.82,359.56,358.75,359.25,134070.0,344.6395,345.3503,344.5723,345.0525,134070.0
2022-11-17 09:35:00,359.3,359.6,358.96,359.22,35361.0,345.1005,345.3887,344.774,345.0237,35361.0
2022-11-17 09:40:00,359.05,359.62,358.99,359.5,27147.0,344.8604,345.4079,344.8028,345.2926,27147.0
2022-11-17 09:45:00,359.62,359.96,359.39,359.73,34299.0,345.4079,345.7344,345.187,345.5135,34299.0
2022-11-17 09:50:00,359.69,359.89,359.26,359.26,47022.0,345.4751,345.6672,345.0621,345.0621,47022.0
2022-11-17 09:55:00,359.32,359.34,358.66,358.66,27204.0,345.1197,345.1389,344.4858,344.4858,27204.0
2022-11-17 10:00:00,358.69,359.2,358.56,359.19,23356.0,344.5146,345.0045,344.3898,344.9949,23356.0
2022-11-17 10:05:00,359.16,359.4,359.07,359.11,19304.0,344.9661,345.1966,344.8796,344.918,19304.0
2022-11-17 10:10:00,359.1,359.49,358.9,359.29,30461.0,344.9084,345.283,344.7163,345.0909,30461.0
2022-11-17 10:15:00,359.35,360.05,359.29,360.0,31287.0,345.1486,345.8209,345.0909,345.7729,31287.0
2022-11-17 10:20:00,360.15,360.2,359.81,359.81,26481.0,345.9169,345.965,345.5904,345.5904,26481.0
2022-11-17 10:25:00,359.92,360.43,359.92,360.24,14860.0,345.696,346.1859,345.696,346.0034,14860.0
2022-11-17 10:30:00,360.18,360.18,359.74,359.75,30619.0,345.9457,345.9457,345.5231,345.5327,30619.0
2022-11-17 10:35:00,359.81,360.01,359.69,359.71,17491.0,345.5904,345.7825,345.4751,345.4943,17491.0
2022-11-17 10:40:00,359.69,359.97,359.56,359.65,32835.0,345.4751,345.744,345.3503,345.4367,32835.0
2022-11-17 10:45:00,359.58,359.58,359.0,359.17,22752.0,345.3695,345.3695,344.8124,344.9757,22752.0
2022-11-17 10:50:00,359.15,359.35,359.08,359.24,18274.0,344.9565,345.1486,344.8892,345.0429,18274.0
2022-11-17 10:55:00,359.19,359.21,358.9,358.95,12531.0,344.9949,345.0141,344.7163,344.7644,12531.0
2022-11-17 11:00:00,358.92,359.25,358.92,359.06,7942.0,344.7355,345.0525,344.7355,344.87,7942.0
2022-11-17 11:05:00,359.08,359.54,358.87,358.87,10944.0,344.8892,345.331,344.6875,344.6875,10944.0
2022-11-17 11:10:00,358.86,359.11,358.73,359.11,14738.0,344.6779,344.918,344.5531,344.918,14738.0
2022-11-17 11:15:00,359.1,359.29,358.95,359.14,27562.0,344.9084,345.0909,344.7644,344.9469,27562.0
2022-11-17 11:20:00,359.13,359.32,358.84,359.27,20976.0,344.9372,345.1197,344.6587,345.0717,20976.0
2022-11-17 11:25:00,359.31,359.65,359.21,359.53,12167.0,345.1101,345.4367,345.0141,345.3214,12167.0
2022-11-17 11:30:00,359.51,359.8,359.37,359.8,23980.0,345.3022,345.5808,345.1678,345.5808,23980.0
2022-11-17 11:35:00,359.88,359.96,359.68,359.82,11883.0,345.6576,345.7344,345.4655,345.6,11883.0
2022-11-17 11:40:00,359.82,359.9,359.68,359.81,131342.0,345.6,345.6768,345.4655,345.5904,131342.0
2022-11-17 11:45:00,359.85,360.12,359.75,359.76,12875.0,345.6288,345.8881,345.5327,345.5423,12875.0
2022-11-17 11:50:00,359.84,360.05,359.69,359.85,14219.0,345.6192,345.8209,345.4751,345.6288,14219.0
2022-11-17 11:55:00,359.88,361.27,359.88,361.25,32517.0,345.6576,346.9927,345.6576,346.9735,32517.0
2022-11-17 12:00:00,361.36,361.69,361.24,361.53,17387.0,347.0791,347.3961,346.9639,347.2424,17387.0
2022-11-17 12:05:00,361.7,361.75,361.39,361.5,8936.0,347.4057,347.4537,347.1079,347.2136,8936.0
2022-11-17 12:10:00,361.5,361.75,361.39,361.4,8528.0,347.2136,347.4537,347.1079,347.1175,8528.0
2022-11-17 12:15:00,361.41,361.49,361.15,361.49,28491.0,347.1271,347.204,346.8774,347.204,28491.0
2022-11-17 12:20:00,361.49,361.51,361.19,361.32,14302.0,347.204,347.2232,346.9158,347.0407,14302.0
2022-11-17 12:25:00,361.31,361.38,361.2,361.28,7524.0,347.0311,347.0983,346.9254,347.0023,7524.0
2022-11-17 12:30:00,361.19,361.49,360.98,360.99,9761.0,346.9158,347.204,346.7141,346.7237,9761.0
2022-11-17 12:35:00,361.03,361.37,361.0,361.26,34691.0,346.7622,347.0887,346.7333,346.9831,34691.0
2022-11-17 12:40:00,361.5,361.66,361.34,361.56,84389.0,347.2136,347.3673,347.0599,347.2712,84389.0
2022-11-17 12:45:00,361.55,361.79,361.54,361.73,12593.0,347.2616,347.4921,347.252,347.4345,12593.0
2022-11-17 12:50:00,361.78,362.45,361.78,362.19,50223.0,347.4825,348.126,347.4825,347.8763,50223.0
2022-11-17 12:55:00,362.21,362.56,362.13,362.35,26967.0,347.8955,348.2317,347.8187,348.03,26967.0
2022-11-17 13:00:00,362.4,362.62,362.34,362.35,15760.0,348.078,348.2893,348.0204,348.03,15760.0
2022-11-17 13:05:00,362.31,362.52,362.2,362.25,12354.0,347.9916,348.1933,347.8859,347.9339,12354.0
2022-11-17 13:10:00,362.27,362.7,362.26,362.46,25270.0,347.9532,348.3662,347.9435,348.1356,25270.0
2022-11-17 13:15:00,362.49,362.89,362.49,362.76,19614.0,348.1645,348.5487,348.1645,348.4238,19614.0
2022-11-17 13:20:00,362.87,362.99,362.57,362.57,7940.0,348.5294,348.6447,348.2413,348.2413,7940.0
2022-11-17 13:25:00,362.6,362.64,362.38,362.48,14969.0,348.2701,348.3085,348.0588,348.1549,14969.0
2022-11-17 13:30:00,362.51,362.57,362.24,362.44,15375.0,348.1837,348.2413,347.9243,348.1164,15375.0
2022-11-17 13:35:00,362.41,362.89,362.37,362.88,17233.0,348.0876,348.5487,348.0492,348.539,17233.0
2022-11-17 13:40:00,362.85,362.87,362.52,362.57,28034.0,348.5102,348.5294,348.1933,348.2413,28034.0
2022-11-17 13:45:00,362.55,362.56,362.11,362.14,28195.0,348.2221,348.2317,347.7995,347.8283,28195.0
2022-11-17 13:50:00,362.17,362.2,361.93,362.07,15769.0,347.8571,347.8859,347.6266,347.7611,15769.0
2022-11-17 13:55:00,362.0,362.4,361.87,362.31,13887.0,347.6938,348.078,347.569,347.9916,13887.0
2022-11-17 14:00:00,362.3,362.68,362.24,362.55,13232.0,347.982,348.347,347.9243,348.2221,13232.0
2022-11-17 14:05:00,362.54,362.54,361.95,361.96,8442.0,348.2125,348.2125,347.6458,347.6554,8442.0
2022-11-17 14:10:00,361.89,361.93,361.59,361.74,18068.0,347.5882,347.6266,347.3,347.4441,18068.0
2022-11-17 14:15:00,361.69,361.7,361.34,361.38,18791.0,347.3961,347.4057,347.0599,347.0983,18791.0
2022-11-17 14:20:00,361.39,361.51,361.1,361.5,23843.0,347.1079,347.2232,346.8294,347.2136,23843.0
2022-11-17 14:25:00,361.45,361.56,361.24,361.4,15700.0,347.1656,347.2712,346.9639,347.1175,15700.0
2022-11-17 14:30:00,361.34,361.56,361.29,361.47,21917.0,347.0599,347.2712,347.0119,347.1848,21917.0
2022-11-17 14:35:00,361.37,361.4,360.97,361.28,15854.0,347.0887,347.1175,346.7045,347.0023,15854.0
2022-11-17 14:40:00,361.28,361.38,360.89,361.19,15166.0,347.0023,347.0983,346.6277,346.9158,15166.0
2022-11-17 14:45:00,361.04,361.47,360.73,361.39,43853.0,346.7718,347.1848,346.474,347.1079,43853.0
2022-11-17 14:50:00,361.36,361.57,361.21,361.56,14822.0,347.0791,347.2808,346.935,347.2712,14822.0
2022-11-17 14:55:00,361.45,361.49,361.29,361.35,17483.0,347.1656,347.204,347.0119,347.0695,17483.0
2022-11-17 15:00:00,361.35,361.51,360.99,361.14,24832.0,347.0695,347.2232,346.7237,346.8678,24832.0
2022-11-17 15:05:00,361.03,361.45,360.92,360.97,23951.0,346.7622,347.1656,346.6565,346.7045,23951.0
2022-11-17 15:10:00,360.9,360.99,360.48,360.49,26320.0,346.6373,346.7237,346.2339,346.2435,26320.0
2022-11-17 15:15:00,360.5,360.54,360.23,360.29,40564.0,346.2531,346.2915,345.9938,346.0514,40564.0
2022-11-17 15:20:00,360.24,360.36,360.03,360.09,68836.0,346.0034,346.1186,345.8017,345.8593,68836.0
2022-11-17 15:25:00,360.08,360.35,359.96,360.32,15258.0,345.8497,346.109,345.7344,346.0802,15258.0
2022-11-17 15:30:00,360.26,360.75,360.26,360.65,27535.0,346.0226,346.4932,346.0226,346.3972,27535.0
2022-11-17 15:35:00,360.65,360.78,360.51,360.75,23603.0,346.3972,346.522,346.2627,346.4932,23603.0
2022-11-17 15:40:00,360.8,361.04,360.77,360.99,21388.0,346.5412,346.7718,346.5124,346.7237,21388.0
2022-11-17 15:45:00,360.99,361.81,360.95,361.76,26943.0,346.7237,347.5113,346.6853,347.4633,26943.0
2022-11-17 15:50:00,361.8,361.95,361.39,361.39,34249.0,347.5017,347.6458,347.1079,347.1079,34249.0
2022-11-17 15:55:00,361.42,362.45,361.35,362.39,203331.0,347.1367,348.126,347.0695,348.0684,203331.0
2022-11-18 09:30:00,365.52,365.59,364.36,364.43,91974.0,351.0747,351.1419,349.9606,350.0278,91974.0
2022-11-18 09:35:00,364.44,364.7,363.96,363.97,23247.0,350.0374,350.2871,349.5764,349.586,23247.0
2022-11-18 09:40:00,364.07,364.23,363.76,364.07,32228.0,349.682,349.8357,349.3843,349.682,32228.0
2022-11-18 09:45:00,364.03,364.4,363.58,363.6,17760.0,349.6436,349.999,349.2114,349.2306,17760.0
2022-11-18 09:50:00,363.66,364.08,363.63,364.06,26008.0,349.2882,349.6916,349.2594,349.6724,26008.0
2022-11-18 09:55:00,364.19,364.37,363.68,363.76,25795.0,349.7973,349.9702,349.3074,349.3843,25795.0
2022-11-18 10:00:00,363.82,363.9,362.93,363.12,23035.0,349.4419,349.5187,348.5871,348.7696,23035.0
2022-11-18 10:05:00,363.12,363.23,362.47,362.91,30192.0,348.7696,348.8752,348.1452,348.5679,30192.0
2022-11-18 10:10:00,363.0,363.25,362.82,362.83,17964.0,348.6543,348.8944,348.4814,348.491,17964.0
2022-11-18 10:15:00,362.77,363.23,362.75,362.98,30980.0,348.4334,348.8752,348.4142,348.6351,30980.0
2022-11-18 10:20:00,362.95,363.59,362.93,363.31,21877.0,348.6063,349.221,348.5871,348.9521,21877.0
2022-11-18 10:25:00,363.39,363.52,362.58,363.26,20913.0,349.0289,349.1538,348.2509,348.904,20913.0
2022-11-18 10:30:00,363.37,363.51,363.04,363.18,12280.0,349.0097,349.1441,348.6927,348.8272,12280.0
2022-11-18 10:35:00,363.3,363.69,363.04,363.2,57929.0,348.9424,349.317,348.6927,348.8464,57929.0
2022-11-18 10:40:00,363.31,363.64,363.29,363.35,28668.0,348.9521,349.269,348.9328,348.9905,28668.0
2022-11-18 10:45:00,363.32,363.5,362.98,363.48,10031.0,348.9617,349.1345,348.6351,349.1153,10031.0
2022-11-18 10:50:00,363.51,363.51,363.2,363.39,34741.0,349.1441,349.1441,348.8464,349.0289,34741.0
2022-11-18 10:55:00,363.44,363.46,362.35,362.62,69525.0,349.0769,349.0961,348.03,348.2893,69525.0
2022-11-18 11:00:00,362.62,362.8,362.15,362.24,25059.0,348.2893,348.4622,347.8379,347.9243,25059.0
2022-11-18 11:05:00,362.3,362.73,362.28,362.71,11702.0,347.982,348.395,347.9628,348.3758,11702.0
2022-11-18 11:10:00,362.65,363.08,362.53,363.0,9774.0,348.3181,348.7311,348.2029,348.6543,9774.0
2022-11-18 11:15:00,363.0,363.64,362.94,363.57,13255.0,348.6543,349.269,348.5967,349.2018,13255.0
2022-11-18 11:20:00,363.65,363.75,363.4,363.56,16615.0,349.2786,349.3747,349.0385,349.1922,16615.0
2022-11-18 11:25:00,363.62,363.74,363.4,363.41,12195.0,349.2498,349.3651,349.0385,349.0481,12195.0
2022-11-18 11:30:00,363.58,363.93,363.47,363.5,16051.0,349.2114,349.5476,349.1057,349.1345,16051.0
2022-11-18 11:35:00,363.51,363.7,362.99,363.06,17725.0,349.1441,349.3266,348.6447,348.7119,17725.0
2022-11-18 11:40:00,363.1,363.28,362.87,363.18,13433.0,348.7504,348.9232,348.5294,348.8272,13433.0
2022-11-18 11:45:00,363.2,363.2,362.69,362.72,11329.0,348.8464,348.8464,348.3566,348.3854,11329.0
2022-11-18 11:50:00,362.77,362.98,362.55,362.88,8094.0,348.4334,348.6351,348.2221,348.539,8094.0
2022-11-18 11:55:00,362.87,363.17,362.78,363.14,22376.0,348.5294,348.8176,348.443,348.7888,22376.0
2022-11-18 12:00:00,363.17,363.3,362.98,363.18,6012.0,348.8176,348.9424,348.6351,348.8272,6012.0
2022-11-18 12:05:00,363.17,363.23,362.41,362.61,25176.0,348.8176,348.8752,348.0876,348.2797,25176.0
2022-11-18 12:10:00,362.6,362.69,362.45,362.53,15566.0,348.2701,348.3566,348.126,348.2029,15566.0
2022-11-18 12:15:00,362.49,362.49,361.42,361.44,27732.0,348.1645,348.1645,347.1367,347.156,27732.0
2022-11-18 12:20:00,361.39,361.57,361.3,361.31,15321.0,347.1079,347.2808,347.0215,347.0311,15321.0
2022-11-18 12:25:00,361.23,361.99,361.23,361.99,19704.0,346.9543,347.6842,346.9543,347.6842,19704.0
2022-11-18 12:30:00,361.98,361.98,361.67,361.84,11125.0,347.6746,347.6746,347.3769,347.5401,11125.0
2022-11-18 12:35:00,361.81,362.25,361.77,362.2,9605.0,347.5113,347.9339,347.4729,347.8859,9605.0
2022-11-18 12:40:00,362.18,362.25,361.77,361.81,18924.0,347.8667,347.9339,347.4729,347.5113,18924.0
2022-11-18 12:45:00,361.84,362.0,361.65,361.74,12942.0,347.5401,347.6938,347.3577,347.4441,12942.0
2022-11-18 12:50:00,361.81,361.94,361.33,361.63,8972.0,347.5113,347.6362,347.0503,347.3384,8972.0
2022-11-18 12:55:00,361.58,361.94,361.46,361.93,7133.0,347.2904,347.6362,347.1752,347.6266,7133.0
2022-11-18 13:00:00,361.91,362.06,361.85,361.94,16146.0,347.6074,347.7515,347.5498,347.6362,16146.0
2022-11-18 13:05:00,361.95,362.55,361.95,362.52,12723.0,347.6458,348.2221,347.6458,348.1933,12723.0
2022-11-18 13:10:00,362.5,362.55,362.42,362.46,12122.0,348.1741,348.2221,348.0972,348.1356,12122.0
2022-11-18 13:15:00,362.39,362.42,362.05,362.18,18484.0,348.0684,348.0972,347.7418,347.8667,18484.0
2022-11-18 13:20:00,362.21,362.3,361.92,362.3,11551.0,347.8955,347.982,347.617,347.982,11551.0
2022-11-18 13:25:00,362.36,362.81,362.27,362.81,10041.0,348.0396,348.4718,347.9532,348.4718,10041.0
2022-11-18 13:30:00,362.8,362.89,362.64,362.86,13315.0,348.4622,348.5487,348.3085,348.5198,13315.0
2022-11-18 13:35:00,362.78,362.78,362.29,362.38,8126.0,348.443,348.443,347.9724,348.0588,8126.0
2022-11-18 13:40:00,362.45,362.45,361.77,361.78,10094.0,348.126,348.126,347.4729,347.4825,10094.0
2022-11-18 13:45:00,361.73,361.94,361.68,361.71,8422.0,347.4345,347.6362,347.3865,347.4153,8422.0
2022-11-18 13:50:00,361.69,361.77,361.55,361.63,7176.0,347.3961,347.4729,347.2616,347.3384,7176.0
2022-11-18 13:55:00,361.64,362.0,361.63,362.0,31001.0,347.3481,347.6938,347.3384,347.6938,31001.0
2022-11-18 14:00:00,362.0,362.52,361.95,362.45,19497.0,347.6938,348.1933,347.6458,348.126,19497.0
2022-11-18 14:05:00,362.45,362.59,362.33,362.41,32642.0,348.126,348.2605,348.0108,348.0876,32642.0
2022-11-18 14:10:00,362.35,362.52,362.27,362.32,12277.0,348.03,348.1933,347.9532,348.0012,12277.0
2022-11-18 14:15:00,362.37,362.71,362.31,362.33,16492.0,348.0492,348.3758,347.9916,348.0108,16492.0
2022-11-18 14:20:00,362.38,362.63,362.38,362.54,8963.0,348.0588,348.2989,348.0588,348.2125,8963.0
2022-11-18 14:25:00,362.55,362.68,362.42,362.52,18752.0,348.2221,348.347,348.0972,348.1933,18752.0
2022-11-18 14:30:00,362.5,362.85,362.22,362.46,45973.0,348.1741,348.5102,347.9051,348.1356,45973.0
2022-11-18 14:35:00,362.42,362.42,362.11,362.39,15584.0,348.0972,348.0972,347.7995,348.0684,15584.0
2022-11-18 14:40:00,362.35,362.57,362.29,362.37,62487.0,348.03,348.2413,347.9724,348.0492,62487.0
2022-11-18 14:45:00,362.35,362.46,362.18,362.28,110466.0,348.03,348.1356,347.8667,347.9628,110466.0
2022-11-18 14:50:00,362.29,362.53,362.25,362.44,14193.0,347.9724,348.2029,347.9339,348.1164,14193.0
2022-11-18 14:55:00,362.49,362.84,362.44,362.76,12439.0,348.1645,348.5006,348.1164,348.4238,12439.0
2022-11-18 15:00:00,362.74,363.37,362.74,363.27,29383.0,348.4046,349.0097,348.4046,348.9136,29383.0
2022-11-18 15:05:00,363.3,363.56,363.25,363.52,20906.0,348.9424,349.1922,348.8944,349.1538,20906.0
2022-11-18 15:10:00,363.59,363.65,363.37,363.37,14710.0,349.221,349.2786,349.0097,349.0097,14710.0
2022-11-18 15:15:00,363.41,363.45,363.12,363.27,17286.0,349.0481,349.0865,348.7696,348.9136,17286.0
2022-11-18 15:20:00,363.26,363.28,362.87,363.07,41048.0,348.904,348.9232,348.5294,348.7215,41048.0
2022-11-18 15:25:00,363.1,363.84,363.07,363.84,27454.0,348.7504,349.4611,348.7215,349.4611,27454.0
2022-11-18 15:30:00,363.88,363.98,363.55,363.58,115082.0,349.4995,349.5956,349.1826,349.2114,115082.0
2022-11-18 15:35:00,363.58,364.23,363.48,364.23,65070.0,349.2114,349.8357,349.1153,349.8357,65070.0
2022-11-18 15:40:00,364.21,364.4,364.05,364.38,42495.0,349.8165,349.999,349.6628,349.9798,42495.0
2022-11-18 15:45:00,364.35,364.57,364.08,364.53,32874.0,349.951,350.1623,349.6916,350.1238,32874.0
2022-11-18 15:50:00,364.75,364.86,363.21,363.22,79878.0,350.3351,350.4408,348.856,348.8656,79878.0
2022-11-18 15:55:00,363.29,364.18,363.23,364.0,93016.0,348.9328,349.7877,348.8752,349.6148,93016.0
2022-11-21 09:30:00,362.77,363.7,362.66,362.92,111409.0,348.4334,349.3266,348.3277,348.5775,111409.0
2022-11-21 09:35:00,362.85,362.98,362.39,362.49,20622.0,348.5102,348.6351,348.0684,348.1645,20622.0
2022-11-21 09:40:00,362.48,362.94,362.41,362.55,6481.0,348.1549,348.5967,348.0876,348.2221,6481.0
2022-11-21 09:45:00,362.58,363.41,362.51,363.41,26523.0,348.2509,349.0481,348.1837,349.0481,26523.0
2022-11-21 09:50:00,363.43,363.74,363.32,363.44,26933.0,349.0673,349.3651,348.9617,349.0769,26933.0
2022-11-21 09:55:00,363.48,363.49,363.14,363.18,39219.0,349.1153,349.1249,348.7888,348.8272,39219.0
2022-11-21 10:00:00,363.3,363.51,362.77,362.86,17239.0,348.9424,349.1441,348.4334,348.5198,17239.0
2022-11-21 10:05:00,362.84,362.95,362.45,362.74,17364.0,348.5006,348.6063,348.126,348.4046,17364.0
2022-11-21 10:10:00,362.75,362.91,362.6,362.72,14114.0,348.4142,348.5679,348.2701,348.3854,14114.0
2022-11-21 10:15:00,362.53,362.76,362.32,362.69,29231.0,348.2029,348.4238,348.0012,348.3566,29231.0
2022-11-21 10:20:00,362.55,362.55,361.77,362.1,20973.0,348.2221,348.2221,347.4729,347.7899,20973.0
2022-11-21 10:25:00,362.06,362.24,361.87,362.05,13170.0,347.7515,347.9243,347.569,347.7418,13170.0
2022-11-21 10:30:00,361.95,362.25,361.83,361.84,11306.0,347.6458,347.9339,347.5305,347.5401,11306.0
2022-11-21 10:35:00,361.82,362.16,361.8,361.92,25986.0,347.5209,347.8475,347.5017,347.617,25986.0
2022-11-21 10:40:00,361.9,362.09,361.6,361.79,25906.0,347.5978,347.7803,347.3096,347.4921,25906.0
2022-11-21 10:45:00,361.75,361.75,361.43,361.56,11196.0,347.4537,347.4537,347.1463,347.2712,11196.0
2022-11-21 10:50:00,361.54,361.66,361.45,361.53,21108.0,347.252,347.3673,347.1656,347.2424,21108.0
2022-11-21 10:55:00,361.6,362.03,361.56,362.0,6072.0,347.3096,347.7226,347.2712,347.6938,6072.0
2022-11-21 11:00:00,362.0,362.01,361.77,361.93,237028.0,347.6938,347.7034,347.4729,347.6266,237028.0
2022-11-21 11:05:00,361.92,362.18,361.92,362.05,16749.0,347.617,347.8667,347.617,347.7418,16749.0
2022-11-21 11:10:00,362.02,362.11,361.85,361.97,11708.0,347.713,347.7995,347.5498,347.665,11708.0
2022-11-21 11:15:00,362.13,362.3,361.95,361.98,11110.0,347.8187,347.982,347.6458,347.6746,11110.0
2022-11-21 11:20:00,361.97,362.39,361.9,362.31,17963.0,347.665,348.0684,347.5978,347.9916,17963.0
2022-11-21 11:25:00,362.31,362.38,361.78,361.78,8508.0,347.9916,348.0588,347.4825,347.4825,8508.0
2022-11-21 11:30:00,361.91,362.0,361.56,361.69,28365.0,347.6074,347.6938,347.2712,347.3961,28365.0
2022-11-21 11:35:00,361.65,362.09,361.65,361.83,29582.0,347.3577,347.7803,347.3577,347.5305,29582.0
2022-11-21 11:40:00,361.78,362.05,361.71,361.82,14266.0,347.4825,347.7418,347.4153,347.5209,14266.0
2022-11-21 11:45:00,361.71,362.03,361.7,362.0,10523.0,347.4153,347.7226,347.4057,347.6938,10523.0
2022-11-21 11:50:00,361.98,362.25,361.65,362.04,28733.0,347.6746,347.9339,347.3577,347.7322,28733.0
2022-11-21 11:55:00,362.01,362.01,360.87,361.4,25662.0,347.7034,347.7034,346.6085,347.1175,25662.0
2022-11-21 12:00:00,361.45,362.04,361.31,361.89,28110.0,347.1656,347.7322,347.0311,347.5882,28110.0
2022-11-21 12:05:00,362.0,362.12,361.93,362.04,7787.0,347.6938,347.8091,347.6266,347.7322,7787.0
2022-11-21 12:10:00,362.02,362.21,361.98,361.98,12050.0,347.713,347.8955,347.6746,347.6746,12050.0
2022-11-21 12:15:00,361.99,362.07,361.79,361.95,6280.0,347.6842,347.7611,347.4921,347.6458,6280.0
2022-11-21 12:20:00,361.74,361.93,361.74,361.83,4786.0,347.4441,347.6266,347.4441,347.5305,4786.0
2022-11-21 12:25:00,361.94,362.04,361.7,361.84,15435.0,347.6362,347.7322,347.4057,347.5401,15435.0
2022-11-21 12:30:00,361.8,362.42,361.77,362.37,13891.0,347.5017,348.0972,347.4729,348.0492,13891.0
2022-11-21 12:35:00,362.37,362.75,362.34,362.36,25428.0,348.0492,348.4142,348.0204,348.0396,25428.0
2022-11-21 12:40:00,362.38,362.57,362.38,362.5,11494.0,348.0588,348.2413,348.0588,348.1741,11494.0
2022-11-21 12:45:00,362.55,362.6,362.22,362.23,8732.0,348.2221,348.2701,347.9051,347.9147,8732.0
2022-11-21 12:50:00,362.16,362.22,362.04,362.12,9969.0,347.8475,347.9051,347.7322,347.8091,9969.0
2022-11-21 12:55:00,362.11,362.19,361.85,362.02,11711.0,347.7995,347.8763,347.5498,347.713,11711.0
2022-11-21 13:00:00,362.1,362.36,362.09,362.27,15227.0,347.7899,348.0396,347.7803,347.9532,15227.0
2022-11-21 13:05:00,362.3,362.64,362.23,362.59,14485.0,347.982,348.3085,347.9147,348.2605,14485.0
2022-11-21 13:10:00,362.73,363.2,362.73,363.07,15952.0,348.395,348.8464,348.395,348.7215,15952.0
2022-11-21 13:15:00,363.11,363.19,362.91,363.04,9446.0,348.76,348.8368,348.5679,348.6927,9446.0
2022-11-21 13:20:00,363.03,363.05,362.85,362.95,9681.0,348.6831,348.7023,348.5102,348.6063,9681.0
2022-11-21 13:25:00,362.96,363.15,362.87,362.96,9089.0,348.6159,348.7984,348.5294,348.6159,9089.0
2022-11-21 13:30:00,363.03,363.14,362.87,363.03,8307.0,348.6831,348.7888,348.5294,348.6831,8307.0
2022-11-21 13:35:00,363.04,363.55,362.96,363.5,11556.0,348.6927,349.1826,348.6159,349.1345,11556.0
2022-11-21 13:40:00,363.52,363.54,363.25,363.47,25359.0,349.1538,349.173,348.8944,349.1057,25359.0
2022-11-21 13:45:00,363.44,363.48,363.14,363.16,25127.0,349.0769,349.1153,348.7888,348.808,25127.0
2022-11-21 13:50:00,363.15,363.26,363.01,363.01,13065.0,348.7984,348.904,348.6639,348.6639,13065.0
2022-11-21 13:55:00,363.03,363.11,362.83,362.84,34039.0,348.6831,348.76,348.491,348.5006,34039.0
2022-11-21 14:00:00,362.85,363.18,362.82,363.07,24411.0,348.5102,348.8272,348.4814,348.7215,24411.0
2022-11-21 14:05:00,363.16,363.35,363.16,363.19,7041.0,348.808,348.9905,348.808,348.8368,7041.0
2022-11-21 14:10:00,363.19,363.22,362.91,363.14,16987.0,348.8368,348.8656,348.5679,348.7888,16987.0
2022-11-21 14:15:00,363.11,363.3,363.11,363.21,7368.0,348.76,348.9424,348.76,348.856,7368.0
2022-11-21 14:20:00,363.24,363.25,362.61,362.7,14904.0,348.8848,348.8944,348.2797,348.3662,14904.0
2022-11-21 14:25:00,362.75,362.91,362.71,362.71,10744.0,348.4142,348.5679,348.3758,348.3758,10744.0
2022-11-21 14:30:00,362.7,362.97,362.63,362.74,6982.0,348.3662,348.6255,348.2989,348.4046,6982.0
2022-11-21 14:35:00,362.73,362.82,362.51,362.82,29286.0,348.395,348.4814,348.1837,348.4814,29286.0
2022-11-21 14:40:00,362.7,362.78,362.44,362.48,12715.0,348.3662,348.443,348.1164,348.1549,12715.0
2022-11-21 14:45:00,362.45,362.64,362.41,362.63,13660.0,348.126,348.3085,348.0876,348.2989,13660.0
2022-11-21 14:50:00,362.58,362.91,362.54,362.79,18763.0,348.2509,348.5679,348.2125,348.4526,18763.0
2022-11-21 14:55:00,362.77,362.93,362.55,362.56,20899.0,348.4334,348.5871,348.2221,348.2317,20899.0
2022-11-21 15:00:00,362.52,362.88,362.5,362.79,16161.0,348.1933,348.539,348.1741,348.4526,16161.0
2022-11-21 15:05:00,362.9,362.9,362.6,362.81,14531.0,348.5583,348.5583,348.2701,348.4718,14531.0
2022-11-21 15:10:00,362.76,362.8,362.54,362.79,19586.0,348.4238,348.4622,348.2125,348.4526,19586.0
2022-11-21 15:15:00,362.73,362.97,362.73,362.93,27008.0,348.395,348.6255,348.395,348.5871,27008.0
2022-11-21 15:20:00,362.88,363.0,362.43,362.45,23915.0,348.539,348.6543,348.1068,348.126,23915.0
2022-11-21 15:25:00,362.44,362.45,362.12,362.39,24852.0,348.1164,348.126,347.8091,348.0684,24852.0
2022-11-21 15:30:00,362.38,362.7,362.3,362.34,19972.0,348.0588,348.3662,347.982,348.0204,19972.0
2022-11-21 15:35:00,362.41,362.56,362.34,362.39,28031.0,348.0876,348.2317,348.0204,348.0684,28031.0
2022-11-21 15:40:00,362.43,362.49,362.23,362.43,22971.0,348.1068,348.1645,347.9147,348.1068,22971.0
2022-11-21 15:45:00,362.42,362.81,362.42,362.8,26724.0,348.0972,348.4718,348.0972,348.4622,26724.0
2022-11-21 15:50:00,362.86,363.12,362.61,362.85,33829.0,348.5198,348.7696,348.2797,348.5102,33829.0
2022-11-21 15:55:00,362.79,362.83,362.48,362.67,134027.0,348.4526,348.491,348.1549,348.3373,134027.0
2022-11-22 09:30:00,364.51,364.68,363.87,364.0,81740.0,350.1046,350.2679,349.4899,349.6148,81740.0
2022-11-22 09:35:00,364.07,364.41,363.54,363.72,15397.0,349.682,350.0086,349.173,349.3458,15397.0
2022-11-22 09:40:00,363.66,363.83,363.21,363.47,28567.0,349.2882,349.4515,348.856,349.1057,28567.0
2022-11-22 09:45:00,363.44,363.87,363.43,363.65,43349.0,349.0769,349.4899,349.0673,349.2786,43349.0
2022-11-22 09:50:00,363.52,363.82,363.49,363.59,32080.0,349.1538,349.4419,349.1249,349.221,32080.0
2022-11-22 09:55:00,363.63,363.98,363.61,363.85,53092.0,349.2594,349.5956,349.2402,349.4707,53092.0
2022-11-22 10:00:00,363.84,364.58,363.7,364.27,24839.0,349.4611,350.1719,349.3266,349.8741,24839.0
2022-11-22 10:05:00,364.26,364.7,364.26,364.42,20611.0,349.8645,350.2871,349.8645,350.0182,20611.0
2022-11-22 10:10:00,364.5,365.11,364.44,365.08,31632.0,350.095,350.6809,350.0374,350.6521,31632.0
2022-11-22 10:15:00,365.14,365.28,364.78,364.84,23347.0,350.7097,350.8442,350.364,350.4216,23347.0
2022-11-22 10:20:00,364.85,364.95,364.73,364.75,12119.0,350.4312,350.5272,350.3159,350.3351,12119.0
2022-11-22 10:25:00,364.75,364.97,364.64,364.9,14129.0,350.3351,350.5464,350.2295,350.4792,14129.0
2022-11-22 10:30:00,365.0,365.31,364.57,364.83,13372.0,350.5753,350.873,350.1623,350.412,13372.0
2022-11-22 10:35:00,364.76,364.82,364.52,364.56,11447.0,350.3447,350.4024,350.1142,350.1527,11447.0
2022-11-22 10:40:00,364.6,364.86,364.51,364.82,21491.0,350.1911,350.4408,350.1046,350.4024,21491.0
2022-11-22 10:45:00,364.81,365.4,364.7,365.3,30286.0,350.3928,350.9595,350.2871,350.8634,30286.0
2022-11-22 10:50:00,365.46,365.54,365.31,365.33,17789.0,351.0171,351.0939,350.873,350.8922,17789.0
2022-11-22 10:55:00,365.35,365.59,365.14,365.48,30705.0,350.9114,351.1419,350.7097,351.0363,30705.0
2022-11-22 11:00:00,365.51,365.51,365.07,365.15,34551.0,351.0651,351.0651,350.6425,350.7193,34551.0
2022-11-22 11:05:00,365.12,365.32,365.01,365.31,19743.0,350.6905,350.8826,350.5849,350.873,19743.0
2022-11-22 11:10:00,365.31,365.45,365.11,365.14,30628.0,350.873,351.0075,350.6809,350.7097,30628.0
2022-11-22 11:15:00,365.06,365.25,364.63,365.25,16581.0,350.6329,350.8154,350.2199,350.8154,16581.0
2022-11-22 11:20:00,365.22,365.34,365.12,365.17,11881.0,350.7866,350.9018,350.6905,350.7385,11881.0
2022-11-22 11:25:00,365.25,365.38,365.12,365.18,16231.0,350.8154,350.9402,350.6905,350.7482,16231.0
2022-11-22 11:30:00,365.14,365.22,364.83,365.08,15624.0,350.7097,350.7866,350.412,350.6521,15624.0
2022-11-22 11:35:00,365.02,365.07,364.75,364.98,8371.0,350.5945,350.6425,350.3351,350.5561,8371.0
2022-11-22 11:40:00,365.04,365.15,364.86,364.94,10819.0,350.6137,350.7193,350.4408,350.5176,10819.0
2022-11-22 11:45:00,364.92,365.08,364.81,365.08,24802.0,350.4984,350.6521,350.3928,350.6521,24802.0
2022-11-22 11:50:00,365.09,365.18,364.86,365.18,12598.0,350.6617,350.7482,350.4408,350.7482,12598.0
2022-11-22 11:55:00,365.13,365.35,365.11,365.29,11914.0,350.7001,350.9114,350.6809,350.8538,11914.0
2022-11-22 12:00:00,365.37,365.62,365.32,365.57,25666.0,350.9306,351.1708,350.8826,351.1227,25666.0
2022-11-22 12:05:00,365.54,365.54,365.17,365.27,15581.0,351.0939,351.0939,350.7385,350.8346,15581.0
2022-11-22 12:10:00,365.26,365.51,365.26,365.43,11245.0,350.825,351.0651,350.825,350.9883,11245.0
2022-11-22 12:15:00,365.38,365.68,365.37,365.5,10821.0,350.9402,351.2284,350.9306,351.0555,10821.0
2022-11-22 12:20:00,365.49,365.49,365.15,365.31,15979.0,351.0459,351.0459,350.7193,350.873,15979.0
2022-11-22 12:25:00,365.26,365.34,365.16,365.3,18814.0,350.825,350.9018,350.7289,350.8634,18814.0
2022-11-22 12:30:00,365.3,365.4,365.22,365.37,4732.0,350.8634,350.9595,350.7866,350.9306,4732.0
2022-11-22 12:35:00,365.38,365.5,365.38,365.49,10210.0,350.9402,351.0555,350.9402,351.0459,10210.0
2022-11-22 12:40:00,365.51,365.56,365.23,365.56,11657.0,351.0651,351.1131,350.7962,351.1131,11657.0
2022-11-22 12:45:00,365.54,365.59,365.41,365.43,10192.0,351.0939,351.1419,350.9691,350.9883,10192.0
2022-11-22 12:50:00,365.41,365.47,365.23,365.32,16785.0,350.9691,351.0267,350.7962,350.8826,16785.0
2022-11-22 12:55:00,365.27,365.36,365.22,365.28,6316.0,350.8346,350.921,350.7866,350.8442,6316.0
2022-11-22 13:00:00,365.32,365.57,365.2,365.41,13685.0,350.8826,351.1227,350.7674,350.9691,13685.0
2022-11-22 13:05:00,365.32,365.84,365.3,365.84,13402.0,350.8826,351.3821,350.8634,351.3821,13402.0
2022-11-22 13:10:00,365.93,366.08,365.9,366.07,17312.0,351.4685,351.6126,351.4397,351.603,17312.0
2022-11-22 13:15:00,366.05,366.2,365.97,366.07,31561.0,351.5838,351.7278,351.5069,351.603,31561.0
2022-11-22 13:20:00,366.07,366.14,365.91,366.12,13642.0,351.603,351.6702,351.4493,351.651,13642.0
2022-11-22 13:25:00,366.12,366.24,366.06,366.24,8699.0,351.651,351.7663,351.5934,351.7663,8699.0
2022-11-22 13:30:00,366.25,366.31,366.12,366.16,52967.0,351.7759,351.8335,351.651,351.6894,52967.0
2022-11-22 13:35:00,366.14,366.14,365.96,366.02,101633.0,351.6702,351.6702,351.4973,351.555,101633.0
2022-11-22 13:40:00,366.08,366.18,366.01,366.13,10885.0,351.6126,351.7086,351.5453,351.6606,10885.0
2022-11-22 13:45:00,366.14,366.26,366.12,366.25,10998.0,351.6702,351.7855,351.651,351.7759,10998.0
2022-11-22 13:50:00,366.26,366.43,366.19,366.36,19423.0,351.7855,351.9488,351.7182,351.8815,19423.0
2022-11-22 13:55:00,366.36,366.36,366.21,366.3,9731.0,351.8815,351.8815,351.7374,351.8239,9731.0
2022-11-22 14:00:00,366.29,366.46,366.13,366.32,31397.0,351.8143,351.9776,351.6606,351.8431,31397.0
2022-11-22 14:05:00,366.31,366.41,366.01,366.04,17556.0,351.8335,351.9295,351.5453,351.5742,17556.0
2022-11-22 14:10:00,366.09,366.16,365.95,365.99,11658.0,351.6222,351.6894,351.4877,351.5261,11658.0
2022-11-22 14:15:00,366.01,366.24,365.96,366.17,9712.0,351.5453,351.7663,351.4973,351.699,9712.0
2022-11-22 14:20:00,366.17,366.3,366.15,366.25,22646.0,351.699,351.8239,351.6798,351.7759,22646.0
2022-11-22 14:25:00,366.25,366.33,366.2,366.32,6045.0,351.7759,351.8527,351.7278,351.8431,6045.0
2022-11-22 14:30:00,366.27,366.27,366.08,366.08,7188.0,351.7951,351.7951,351.6126,351.6126,7188.0
2022-11-22 14:35:00,366.12,366.61,366.1,366.52,18991.0,351.651,352.1216,351.6318,352.0352,18991.0
2022-11-22 14:40:00,366.52,366.55,366.16,366.16,33728.0,352.0352,352.064,351.6894,351.6894,33728.0
2022-11-22 14:45:00,366.17,366.42,366.16,366.42,7252.0,351.699,351.9391,351.6894,351.9391,7252.0
2022-11-22 14:50:00,366.43,366.69,366.39,366.58,15339.0,351.9488,352.1985,351.9103,352.0928,15339.0
2022-11-22 14:55:00,366.64,366.71,366.54,366.62,19617.0,352.1505,352.2177,352.0544,352.1312,19617.0
2022-11-22 15:00:00,366.6,367.09,366.58,367.06,31665.0,352.112,352.5827,352.0928,352.5539,31665.0
2022-11-22 15:05:00,367.06,367.12,366.92,367.06,27155.0,352.5539,352.6115,352.4194,352.5539,27155.0
2022-11-22 15:10:00,367.02,367.09,366.82,367.08,20867.0,352.5154,352.5827,352.3233,352.5731,20867.0
2022-11-22 15:15:00,367.15,367.16,366.86,366.89,44137.0,352.6403,352.6499,352.3618,352.3906,44137.0
2022-11-22 15:20:00,366.95,367.16,366.92,367.15,14888.0,352.4482,352.6499,352.4194,352.6403,14888.0
2022-11-22 15:25:00,367.21,367.21,367.0,367.15,13601.0,352.6979,352.6979,352.4962,352.6403,13601.0
2022-11-22 15:30:00,367.09,367.34,367.04,367.33,25837.0,352.5827,352.8228,352.5346,352.8132,25837.0
2022-11-22 15:35:00,367.3,367.37,367.15,367.32,17749.0,352.7844,352.8516,352.6403,352.8036,17749.0
2022-11-22 15:40:00,367.28,367.35,367.19,367.25,12658.0,352.7652,352.8324,352.6787,352.7363,12658.0
2022-11-22 15:45:00,367.3,367.45,367.28,367.37,17855.0,352.7844,352.9284,352.7652,352.8516,17855.0
2022-11-22 15:50:00,367.43,367.65,367.16,367.43,39464.0,352.9092,353.1205,352.6499,352.9092,39464.0
2022-11-22 15:55:00,367.43,367.68,367.25,367.52,80314.0,352.9092,353.1494,352.7363,352.9957,80314.0
2022-11-23 09:30:00,367.21,368.05,367.2,367.97,62593.0,352.6979,353.5047,352.6883,353.4279,62593.0
2022-11-23 09:35:00,368.14,368.48,368.05,368.42,32306.0,353.5912,353.9177,353.5047,353.8601,32306.0
2022-11-23 09:40:00,368.43,368.43,368.04,368.15,31043.0,353.8697,353.8697,353.4951,353.6008,31043.0
2022-11-23 09:45:00,368.25,369.29,368.19,368.75,87738.0,353.6968,354.6957,353.6392,354.1771,87738.0
2022-11-23 09:50:00,368.74,369.31,368.74,369.15,42114.0,354.1675,354.7149,354.1675,354.5613,42114.0
2022-11-23 09:55:00,369.15,369.16,368.79,368.92,48582.0,354.5613,354.5709,354.2155,354.3403,48582.0
2022-11-23 10:00:00,369.0,369.19,368.29,369.05,33979.0,354.4172,354.5997,353.7352,354.4652,33979.0
2022-11-23 10:05:00,369.06,369.55,369.0,369.2,56205.0,354.4748,354.9454,354.4172,354.6093,56205.0
2022-11-23 10:10:00,369.23,369.41,369.1,369.12,25165.0,354.6381,354.811,354.5132,354.5324,25165.0
2022-11-23 10:15:00,369.13,369.15,368.7,369.07,37823.0,354.542,354.5613,354.129,354.4844,37823.0
2022-11-23 10:20:00,369.01,369.3,368.91,369.3,17703.0,354.4268,354.7053,354.3307,354.7053,17703.0
2022-11-23 10:25:00,369.43,369.47,369.17,369.4,38522.0,354.8302,354.8686,354.5805,354.8014,38522.0
2022-11-23 10:30:00,369.41,369.75,369.38,369.61,17478.0,354.811,355.1375,354.7822,355.0031,17478.0
2022-11-23 10:35:00,369.6,369.65,369.45,369.57,9993.0,354.9935,355.0415,354.8494,354.9647,9993.0
2022-11-23 10:40:00,369.62,370.19,369.56,369.6,57221.0,355.0127,355.5602,354.9551,354.9935,57221.0
2022-11-23 10:45:00,369.74,369.74,369.32,369.42,16379.0,355.1279,355.1279,354.7245,354.8206,16379.0
2022-11-23 10:50:00,369.45,369.64,369.33,369.52,25583.0,354.8494,355.0319,354.7341,354.9166,25583.0
2022-11-23 10:55:00,369.5,369.62,369.44,369.6,16306.0,354.8974,355.0127,354.8398,354.9935,16306.0
2022-11-23 11:00:00,369.64,369.69,369.4,369.48,6133.0,355.0319,355.0799,354.8014,354.8782,6133.0
2022-11-23 11:05:00,369.45,369.77,369.42,369.71,7471.0,354.8494,355.1568,354.8206,355.0991,7471.0
2022-11-23 11:10:00,369.74,369.79,369.63,369.74,58766.0,355.1279,355.176,355.0223,355.1279,58766.0
2022-11-23 11:15:00,369.76,369.84,369.56,369.57,17344.0,355.1471,355.224,354.9551,354.9647,17344.0
2022-11-23 11:20:00,369.61,369.94,369.59,369.73,14018.0,355.0031,355.32,354.9839,355.1183,14018.0
2022-11-23 11:25:00,369.77,369.78,369.4,369.61,8370.0,355.1568,355.1664,354.8014,355.0031,8370.0
2022-11-23 11:30:00,369.62,369.62,369.31,369.43,7873.0,355.0127,355.0127,354.7149,354.8302,7873.0
2022-11-23 11:35:00,369.44,369.45,369.26,369.39,22291.0,354.8398,354.8494,354.6669,354.7918,22291.0
2022-11-23 11:40:00,369.33,369.46,369.31,369.37,8643.0,354.7341,354.859,354.7149,354.7726,8643.0
2022-11-23 11:45:00,369.35,369.35,368.63,368.63,25032.0,354.7534,354.7534,354.0618,354.0618,25032.0
2022-11-23 11:50:00,368.62,368.83,367.97,367.97,32871.0,354.0522,354.2539,353.4279,353.4279,32871.0
2022-11-23 11:55:00,367.95,368.04,367.47,367.97,17808.0,353.4087,353.4951,352.9477,353.4279,17808.0
2022-11-23 12:00:00,367.92,368.09,367.92,368.02,13774.0,353.3799,353.5431,353.3799,353.4759,13774.0
2022-11-23 12:05:00,368.09,368.4,368.08,368.36,7171.0,353.5431,353.8409,353.5335,353.8025,7171.0
2022-11-23 12:10:00,368.39,368.49,368.23,368.38,8762.0,353.8313,353.9273,353.6776,353.8217,8762.0
2022-11-23 12:15:00,368.34,368.47,368.25,368.43,12318.0,353.7833,353.9081,353.6968,353.8697,12318.0
2022-11-23 12:20:00,368.33,368.52,368.28,368.37,10014.0,353.7737,353.9562,353.7256,353.8121,10014.0
2022-11-23 12:25:00,368.42,368.56,368.34,368.34,27605.0,353.8601,353.9946,353.7833,353.7833,27605.0
2022-11-23 12:30:00,368.46,368.46,368.2,368.41,13121.0,353.8985,353.8985,353.6488,353.8505,13121.0
2022-11-23 12:35:00,368.38,368.46,368.15,368.42,10525.0,353.8217,353.8985,353.6008,353.8601,10525.0
2022-11-23 12:40:00,368.4,368.4,367.95,367.99,7809.0,353.8409,353.8409,353.4087,353.4471,7809.0
2022-11-23 12:45:00,367.97,368.25,367.97,368.21,11300.0,353.4279,353.6968,353.4279,353.6584,11300.0
2022-11-23 12:50:00,368.22,368.22,367.5,367.66,16228.0,353.668,353.668,352.9765,353.1301,16228.0
2022-11-23 12:55:00,367.62,367.62,367.02,367.47,14849.0,353.0917,353.0917,352.5154,352.9477,14849.0
2022-11-23 13:00:00,367.34,367.78,367.26,367.73,6978.0,352.8228,353.2454,352.7459,353.1974,6978.0
2022-11-23 13:05:00,367.73,367.81,367.65,367.73,5592.0,353.1974,353.2742,353.1205,353.1974,5592.0
2022-11-23 13:10:00,367.74,367.74,367.55,367.56,22632.0,353.207,353.207,353.0245,353.0341,22632.0
2022-11-23 13:15:00,367.67,367.88,367.65,367.88,26240.0,353.1397,353.3414,353.1205,353.3414,26240.0
2022-11-23 13:20:00,367.87,368.04,367.82,367.98,9317.0,353.3318,353.4951,353.2838,353.4375,9317.0
2022-11-23 13:25:00,367.93,368.25,367.9,368.25,13126.0,353.3895,353.6968,353.3607,353.6968,13126.0
2022-11-23 13:30:00,368.25,368.47,368.25,368.39,29241.0,353.6968,353.9081,353.6968,353.8313,29241.0
2022-11-23 13:35:00,368.46,368.67,368.38,368.6,21079.0,353.8985,354.1002,353.8217,354.033,21079.0
2022-11-23 13:40:00,368.6,368.67,368.44,368.63,25293.0,354.033,354.1002,353.8793,354.0618,25293.0
2022-11-23 13:45:00,368.58,368.72,368.55,368.55,19139.0,354.0138,354.1483,353.985,353.985,19139.0
2022-11-23 13:50:00,368.44,368.45,368.29,368.38,15472.0,353.8793,353.8889,353.7352,353.8217,15472.0
2022-11-23 13:55:00,368.38,368.51,368.36,368.5,9650.0,353.8217,353.9465,353.8025,353.9369,9650.0
2022-11-23 14:00:00,368.54,370.25,367.81,370.13,74155.0,353.9754,355.6178,353.2742,355.5025,74155.0
2022-11-23 14:05:00,369.99,370.08,369.3,369.61,52513.0,355.3681,355.4545,354.7053,355.0031,52513.0
2022-11-23 14:10:00,369.65,369.65,368.87,369.54,24576.0,355.0415,355.0415,354.2923,354.9358,24576.0
2022-11-23 14:15:00,369.7,369.71,369.45,369.46,9838.0,355.0895,355.0991,354.8494,354.859,9838.0
2022-11-23 14:20:00,369.39,369.88,369.27,369.83,105314.0,354.7918,355.2624,354.6765,355.2144,105314.0
2022-11-23 14:25:00,369.84,370.3,369.76,369.84,55681.0,355.224,355.6658,355.1471,355.224,55681.0
2022-11-23 14:30:00,369.8,369.8,369.29,369.31,32162.0,355.1856,355.1856,354.6957,354.7149,32162.0
2022-11-23 14:35:00,369.25,369.25,368.83,368.93,16734.0,354.6573,354.6573,354.2539,354.35,16734.0
2022-11-23 14:40:00,368.95,369.48,368.95,369.45,19033.0,354.3692,354.8782,354.3692,354.8494,19033.0
2022-11-23 14:45:00,369.43,369.98,369.3,369.9,25828.0,354.8302,355.3585,354.7053,355.2816,25828.0
2022-11-23 14:50:00,369.8,370.08,369.58,369.59,36466.0,355.1856,355.4545,354.9743,354.9839,36466.0
2022-11-23 14:55:00,369.63,369.85,369.61,369.7,25350.0,355.0223,355.2336,355.0031,355.0895,25350.0
2022-11-23 15:00:00,369.66,369.68,369.31,369.68,30056.0,355.0511,355.0703,354.7149,355.0703,30056.0
2022-11-23 15:05:00,369.67,369.96,369.67,369.86,11597.0,355.0607,355.3392,355.0607,355.2432,11597.0
2022-11-23 15:10:00,369.87,369.93,369.68,369.92,12001.0,355.2528,355.3104,355.0703,355.3008,12001.0
2022-11-23 15:15:00,369.95,370.36,369.86,370.24,20088.0,355.3296,355.7234,355.2432,355.6082,20088.0
2022-11-23 15:20:00,370.27,370.28,369.77,370.06,23699.0,355.637,355.6466,355.1568,355.4353,23699.0
2022-11-23 15:25:00,370.05,370.14,369.86,369.86,9314.0,355.4257,355.5121,355.2432,355.2432,9314.0
2022-11-23 15:30:00,369.84,369.86,369.5,369.5,15477.0,355.224,355.2432,354.8974,354.8974,15477.0
2022-11-23 15:35:00,369.54,369.73,369.41,369.68,15781.0,354.9358,355.1183,354.811,355.0703,15781.0
2022-11-23 15:40:00,369.72,369.72,369.54,369.66,7214.0,355.1087,355.1087,354.9358,355.0511,7214.0
2022-11-23 15:45:00,369.63,369.63,369.24,369.25,10806.0,355.0223,355.0223,354.6477,354.6573,10806.0
2022-11-23 15:50:00,369.46,369.83,369.46,369.58,44526.0,354.859,355.2144,354.859,354.9743,44526.0
2022-11-23 15:55:00,369.53,369.9,369.38,369.89,122739.0,354.9262,355.2816,354.7822,355.272,122739.0
2022-11-25 09:30:00,369.32,369.62,369.06,369.12,108724.0,354.7245,355.0127,354.4748,354.5324,108724.0
2022-11-25 09:35:00,369.12,369.71,369.12,369.53,37630.0,354.5324,355.0991,354.5324,354.9262,37630.0
2022-11-25 09:40:00,369.42,369.7,369.33,369.34,22535.0,354.8206,355.0895,354.7341,354.7437,22535.0
2022-11-25 09:45:00,369.48,369.65,369.33,369.34,24044.0,354.8782,355.0415,354.7341,354.7437,24044.0
2022-11-25 09:50:00,369.37,369.79,369.34,369.63,38343.0,354.7726,355.176,354.7437,355.0223,38343.0
2022-11-25 09:55:00,369.59,370.01,369.58,369.86,17642.0,354.9839,355.3873,354.9743,355.2432,17642.0
2022-11-25 10:00:00,369.93,370.09,369.79,370.05,16034.0,355.3104,355.4641,355.176,355.4257,16034.0
2022-11-25 10:05:00,370.02,370.12,369.94,370.07,20056.0,355.3969,355.4929,355.32,355.4449,20056.0
2022-11-25 10:10:00,370.03,370.14,369.85,369.96,26722.0,355.4065,355.5121,355.2336,355.3392,26722.0
2022-11-25 10:15:00,369.99,370.21,369.95,370.07,19028.0,355.3681,355.5794,355.3296,355.4449,19028.0
2022-11-25 10:20:00,370.05,370.2,369.99,370.03,18870.0,355.4257,355.5698,355.3681,355.4065,18870.0
2022-11-25 10:25:00,370.0,370.15,369.91,369.95,16130.0,355.3777,355.5217,355.2912,355.3296,16130.0
2022-11-25 10:30:00,370.0,370.05,369.83,370.02,8351.0,355.3777,355.4257,355.2144,355.3969,8351.0
2022-11-25 10:35:00,369.96,370.05,369.82,369.88,9795.0,355.3392,355.4257,355.2048,355.2624,9795.0
2022-11-25 10:40:00,369.94,370.0,369.83,369.94,13655.0,355.32,355.3777,355.2144,355.32,13655.0
2022-11-25 10:45:00,369.97,370.17,369.9,370.1,12212.0,355.3489,355.5409,355.2816,355.4737,12212.0
2022-11-25 10:50:00,370.08,370.12,370.0,370.11,7595.0,355.4545,355.4929,355.3777,355.4833,7595.0
2022-11-25 10:55:00,370.09,370.15,370.02,370.06,16015.0,355.4641,355.5217,355.3969,355.4353,16015.0
2022-11-25 11:00:00,370.12,370.34,369.96,370.19,18539.0,355.4929,355.7042,355.3392,355.5602,18539.0
2022-11-25 11:05:00,370.17,370.31,370.16,370.23,11255.0,355.5409,355.6754,355.5313,355.5986,11255.0
2022-11-25 11:10:00,370.22,370.23,369.98,370.02,8254.0,355.589,355.5986,355.3585,355.3969,8254.0
2022-11-25 11:15:00,370.02,370.09,369.93,370.07,5261.0,355.3969,355.4641,355.3104,355.4449,5261.0
2022-11-25 11:20:00,370.06,370.09,369.93,369.96,15911.0,355.4353,355.4641,355.3104,355.3392,15911.0
2022-11-25 11:25:00,369.94,370.0,369.69,369.78,27085.0,355.32,355.3777,355.0799,355.1664,27085.0
2022-11-25 11:30:00,369.68,369.73,369.47,369.67,22115.0,355.0703,355.1183,354.8686,355.0607,22115.0
2022-11-25 11:35:00,369.67,369.84,369.65,369.8,26855.0,355.0607,355.224,355.0415,355.1856,26855.0
2022-11-25 11:40:00,369.81,369.88,369.7,369.88,16050.0,355.1952,355.2624,355.0895,355.2624,16050.0
2022-11-25 11:45:00,369.88,370.0,369.86,369.97,15836.0,355.2624,355.3777,355.2432,355.3489,15836.0
2022-11-25 11:50:00,369.99,370.02,369.92,369.99,10824.0,355.3681,355.3969,355.3008,355.3681,10824.0
2022-11-25 11:55:00,370.01,370.04,369.92,369.95,10556.0,355.3873,355.4161,355.3008,355.3296,10556.0
2022-11-25 12:00:00,369.97,369.97,369.81,369.81,10534.0,355.3489,355.3489,355.1952,355.1952,10534.0
2022-11-25 12:05:00,369.78,369.91,369.7,369.76,5792.0,355.1664,355.2912,355.0895,355.1471,5792.0
2022-11-25 12:10:00,369.78,369.88,369.77,369.83,9508.0,355.1664,355.2624,355.1568,355.2144,9508.0
2022-11-25 12:15:00,369.82,369.88,369.72,369.84,15356.0,355.2048,355.2624,355.1087,355.224,15356.0
2022-11-25 12:20:00,369.82,369.87,369.77,369.85,5749.0,355.2048,355.2528,355.1568,355.2336,5749.0
2022-11-25 12:25:00,369.9,370.04,369.9,369.97,13011.0,355.2816,355.4161,355.2816,355.3489,13011.0
2022-11-25 12:30:00,369.94,369.96,369.68,369.69,8378.0,355.32,355.3392,355.0703,355.0799,8378.0
2022-11-25 12:35:00,369.68,369.82,369.61,369.73,17612.0,355.0703,355.2048,355.0031,355.1183,17612.0
2022-11-25 12:40:00,369.73,369.75,369.58,369.61,25345.0,355.1183,355.1375,354.9743,355.0031,25345.0
2022-11-25 12:45:00,369.65,369.65,369.37,369.4,28791.0,355.0415,355.0415,354.7726,354.8014,28791.0
2022-11-25 12:50:00,369.38,369.65,369.38,369.56,16316.0,354.7822,355.0415,354.7822,354.9551,16316.0
2022-11-25 12:55:00,369.49,369.79,369.38,369.76,77249.0,354.8878,355.176,354.7822,355.1471,77249.0
2022-11-28 09:30:00,366.79,368.0,366.75,367.97,198479.0,352.2945,353.4567,352.2561,353.4279,198479.0
2022-11-28 09:35:00,368.04,368.38,367.95,368.07,59718.0,353.4951,353.8217,353.4087,353.5239,59718.0
2022-11-28 09:40:00,368.06,368.06,367.75,367.93,17887.0,353.5143,353.5143,353.2166,353.3895,17887.0
2022-11-28 09:45:00,368.04,368.12,367.7,367.79,24167.0,353.4951,353.572,353.1686,353.255,24167.0
2022-11-28 09:50:00,367.82,367.86,367.57,367.62,25796.0,353.2838,353.3222,353.0437,353.0917,25796.0
2022-11-28 09:55:00,367.66,367.66,367.3,367.53,47916.0,353.1301,353.1301,352.7844,353.0053,47916.0
2022-11-28 10:00:00,367.5,367.61,367.25,367.6,35988.0,352.9765,353.0821,352.7363,353.0725,35988.0
2022-11-28 10:05:00,367.62,367.67,367.34,367.48,25171.0,353.0917,353.1397,352.8228,352.9573,25171.0
2022-11-28 10:10:00,367.53,367.77,367.23,367.77,29987.0,353.0053,353.2358,352.7171,353.2358,29987.0
2022-11-28 10:15:00,367.72,367.78,367.57,367.77,20108.0,353.1878,353.2454,353.0437,353.2358,20108.0
2022-11-28 10:20:00,367.73,367.86,366.85,367.01,33109.0,353.1974,353.3222,352.3522,352.5058,33109.0
2022-11-28 10:25:00,367.01,367.09,366.59,367.04,29874.0,352.5058,352.5827,352.1024,352.5346,29874.0
2022-11-28 10:30:00,367.03,367.17,366.83,366.88,15485.0,352.525,352.6595,352.3329,352.381,15485.0
2022-11-28 10:35:00,366.88,367.23,366.83,367.13,11255.0,352.381,352.7171,352.3329,352.6211,11255.0
2022-11-28 10:40:00,367.14,367.22,366.94,366.94,12730.0,352.6307,352.7075,352.4386,352.4386,12730.0
2022-11-28 10:45:00,366.88,367.08,366.64,366.79,12107.0,352.381,352.5731,352.1505,352.2945,12107.0
2022-11-28 10:50:00,366.72,366.74,366.18,366.41,17379.0,352.2273,352.2465,351.7086,351.9295,17379.0
2022-11-28 10:55:00,366.38,366.54,366.23,366.28,18873.0,351.9007,352.0544,351.7567,351.8047,18873.0
2022-11-28 11:00:00,366.25,366.58,366.25,366.36,17398.0,351.7759,352.0928,351.7759,351.8815,17398.0
2022-11-28 11:05:00,366.33,366.46,365.98,366.35,28850.0,351.8527,351.9776,351.5165,351.8719,28850.0
2022-11-28 11:10:00,366.37,366.54,366.18,366.49,63202.0,351.8911,352.0544,351.7086,352.0064,63202.0
2022-11-28 11:15:00,366.48,366.59,366.38,366.38,15177.0,351.9968,352.1024,351.9007,351.9007,15177.0
2022-11-28 11:20:00,366.35,366.49,366.28,366.4,15775.0,351.8719,352.0064,351.8047,351.9199,15775.0
2022-11-28 11:25:00,366.37,366.52,366.24,366.25,15570.0,351.8911,352.0352,351.7663,351.7759,15570.0
2022-11-28 11:30:00,366.33,366.45,366.21,366.26,53620.0,351.8527,351.968,351.7374,351.7855,53620.0
2022-11-28 11:35:00,366.25,366.49,366.17,366.43,19716.0,351.7759,352.0064,351.699,351.9488,19716.0
2022-11-28 11:40:00,366.45,366.7,366.32,366.53,15897.0,351.968,352.2081,351.8431,352.0448,15897.0
2022-11-28 11:45:00,366.55,366.78,366.53,366.69,17248.0,352.064,352.2849,352.0448,352.1985,17248.0
2022-11-28 11:50:00,366.7,366.78,366.59,366.77,18868.0,352.2081,352.2849,352.1024,352.2753,18868.0
2022-11-28 11:55:00,366.75,366.79,366.63,366.64,14727.0,352.2561,352.2945,352.1408,352.1505,14727.0
2022-11-28 12:00:00,366.64,366.88,365.49,366.18,37863.0,352.1505,352.381,351.0459,351.7086,37863.0
2022-11-28 12:05:00,366.18,367.05,365.82,365.82,36191.0,351.7086,352.5442,351.3629,351.3629,36191.0
2022-11-28 12:10:00,365.79,365.97,365.65,365.84,29794.0,351.334,351.5069,351.1996,351.3821,29794.0
2022-11-28 12:15:00,365.85,366.56,365.82,366.53,18964.0,351.3917,352.0736,351.3629,352.0448,18964.0
2022-11-28 12:20:00,366.46,366.6,366.36,366.36,14572.0,351.9776,352.112,351.8815,351.8815,14572.0
2022-11-28 12:25:00,366.42,366.55,366.31,366.32,39296.0,351.9391,352.064,351.8335,351.8431,39296.0
2022-11-28 12:30:00,366.39,366.69,366.36,366.56,11273.0,351.9103,352.1985,351.8815,352.0736,11273.0
2022-11-28 12:35:00,366.51,366.71,366.49,366.49,6831.0,352.0256,352.2177,352.0064,352.0064,6831.0
2022-11-28 12:40:00,366.56,366.6,366.41,366.47,4633.0,352.0736,352.112,351.9295,351.9872,4633.0
2022-11-28 12:45:00,366.41,366.5,366.2,366.24,14648.0,351.9295,352.016,351.7278,351.7663,14648.0
2022-11-28 12:50:00,366.19,366.19,365.44,365.49,35935.0,351.7182,351.7182,350.9979,351.0459,35935.0
2022-11-28 12:55:00,365.5,365.65,365.47,365.49,9968.0,351.0555,351.1996,351.0267,351.0459,9968.0
2022-11-28 13:00:00,365.48,365.66,365.43,365.57,23566.0,351.0363,351.2092,350.9883,351.1227,23566.0
2022-11-28 13:05:00,365.67,365.75,365.48,365.48,14171.0,351.2188,351.2956,351.0363,351.0363,14171.0
2022-11-28 13:10:00,365.57,365.76,365.3,365.72,20145.0,351.1227,351.3052,350.8634,351.2668,20145.0
2022-11-28 13:15:00,365.72,365.77,365.62,365.69,15705.0,351.2668,351.3148,351.1708,351.238,15705.0
2022-11-28 13:20:00,365.72,365.8,365.67,365.74,5455.0,351.2668,351.3436,351.2188,351.286,5455.0
2022-11-28 13:25:00,365.72,365.81,365.55,365.63,11089.0,351.2668,351.3533,351.1035,351.1804,11089.0
2022-11-28 13:30:00,365.63,365.66,365.35,365.37,14660.0,351.1804,351.2092,350.9114,350.9306,14660.0
2022-11-28 13:35:00,365.34,365.57,365.25,365.53,13387.0,350.9018,351.1227,350.8154,351.0843,13387.0
2022-11-28 13:40:00,365.53,365.57,365.18,365.23,74452.0,351.0843,351.1227,350.7482,350.7962,74452.0
2022-11-28 13:45:00,365.18,365.28,365.1,365.18,52113.0,350.7482,350.8442,350.6713,350.7482,52113.0
2022-11-28 13:50:00,365.14,365.2,364.89,364.98,38911.0,350.7097,350.7674,350.4696,350.5561,38911.0
2022-11-28 13:55:00,364.98,365.01,364.4,364.5,46933.0,350.5561,350.5849,349.999,350.095,46933.0
2022-11-28 14:00:00,364.49,364.63,364.28,364.37,48069.0,350.0854,350.2199,349.8837,349.9702,48069.0
2022-11-28 14:05:00,364.41,364.51,364.14,364.17,37956.0,350.0086,350.1046,349.7493,349.7781,37956.0
2022-11-28 14:10:00,364.14,364.25,364.08,364.08,22968.0,349.7493,349.8549,349.6916,349.6916,22968.0
2022-11-28 14:15:00,364.11,364.32,364.08,364.23,47933.0,349.7204,349.9221,349.6916,349.8357,47933.0
2022-11-28 14:20:00,364.21,364.22,363.86,364.04,40091.0,349.8165,349.8261,349.4803,349.6532,40091.0
2022-11-28 14:25:00,363.98,364.12,363.94,363.97,17828.0,349.5956,349.73,349.5572,349.586,17828.0
2022-11-28 14:30:00,363.97,364.15,363.79,364.12,13651.0,349.586,349.7589,349.4131,349.73,13651.0
2022-11-28 14:35:00,364.08,364.27,364.02,364.2,40738.0,349.6916,349.8741,349.634,349.8069,40738.0
2022-11-28 14:40:00,364.2,364.29,364.11,364.29,17647.0,349.8069,349.8933,349.7204,349.8933,17647.0
2022-11-28 14:45:00,364.29,364.33,364.06,364.15,17538.0,349.8933,349.9317,349.6724,349.7589,17538.0
2022-11-28 14:50:00,364.13,364.25,364.08,364.19,25927.0,349.7396,349.8549,349.6916,349.7973,25927.0
2022-11-28 14:55:00,364.18,364.23,363.86,363.96,19088.0,349.7877,349.8357,349.4803,349.5764,19088.0
2022-11-28 15:00:00,363.93,364.04,363.78,363.86,29023.0,349.5476,349.6532,349.4035,349.4803,29023.0
2022-11-28 15:05:00,363.83,363.97,363.72,363.78,48212.0,349.4515,349.586,349.3458,349.4035,48212.0
2022-11-28 15:10:00,363.78,363.78,363.42,363.48,54114.0,349.4035,349.4035,349.0577,349.1153,54114.0
2022-11-28 15:15:00,363.48,363.48,363.3,363.42,20872.0,349.1153,349.1153,348.9424,349.0577,20872.0
2022-11-28 15:20:00,363.45,363.62,363.32,363.32,30773.0,349.0865,349.2498,348.9617,348.9617,30773.0
2022-11-28 15:25:00,363.3,363.32,363.16,363.27,48880.0,348.9424,348.9617,348.808,348.9136,48880.0
2022-11-28 15:30:00,363.27,363.38,363.15,363.32,30845.0,348.9136,349.0193,348.7984,348.9617,30845.0
2022-11-28 15:35:00,363.28,363.57,363.27,363.46,35346.0,348.9232,349.2018,348.9136,349.0961,35346.0
2022-11-28 15:40:00,363.44,363.84,363.38,363.81,25008.0,349.0769,349.4611,349.0193,349.4323,25008.0
2022-11-28 15:45:00,363.79,363.81,363.24,363.24,28417.0,349.4131,349.4323,348.8848,348.8848,28417.0
2022-11-28 15:50:00,363.28,363.74,363.28,363.74,116959.0,348.9232,349.3651,348.9232,349.3651,116959.0
2022-11-28 15:55:00,363.67,364.21,363.64,363.9,213945.0,349.2978,349.8165,349.269,349.5187,213945.0
2022-11-29 09:30:00,363.93,364.45,363.63,364.4,171483.0,349.5476,350.047,349.2594,349.999,171483.0
2022-11-29 09:35:00,364.33,364.33,363.92,363.96,22157.0,349.9317,349.9317,349.5379,349.5764,22157.0
2022-11-29 09:40:00,364.06,364.41,363.47,363.65,25248.0,349.6724,350.0086,349.1057,349.2786,25248.0
2022-11-29 09:45:00,363.65,363.75,363.43,363.61,15504.0,349.2786,349.3747,349.0673,349.2402,15504.0
2022-11-29 09:50:00,363.6,363.66,363.42,363.57,24261.0,349.2306,349.2882,349.0577,349.2018,24261.0
2022-11-29 09:55:00,363.54,363.73,363.26,363.66,18330.0,349.173,349.3555,348.904,349.2882,18330.0
2022-11-29 10:00:00,363.68,364.16,363.62,363.81,26870.0,349.3074,349.7685,349.2498,349.4323,26870.0
2022-11-29 10:05:00,363.84,364.25,363.5,364.02,24749.0,349.4611,349.8549,349.1345,349.634,24749.0
2022-11-29 10:10:00,364.14,364.18,363.4,363.69,17521.0,349.7493,349.7877,349.0385,349.317,17521.0
2022-11-29 10:15:00,363.64,364.35,363.64,364.1,32588.0,349.269,349.951,349.269,349.7108,32588.0
2022-11-29 10:20:00,364.25,364.46,364.12,364.24,27239.0,349.8549,350.0566,349.73,349.8453,27239.0
2022-11-29 10:25:00,364.37,364.9,364.23,364.9,58186.0,349.9702,350.4792,349.8357,350.4792,58186.0
2022-11-29 10:30:00,364.9,365.18,364.74,364.75,73791.0,350.4792,350.7482,350.3255,350.3351,73791.0
2022-11-29 10:35:00,364.74,364.83,364.57,364.71,15383.0,350.3255,350.412,350.1623,350.2967,15383.0
2022-11-29 10:40:00,364.83,364.88,364.55,364.62,13709.0,350.412,350.46,350.143,350.2103,13709.0
2022-11-29 10:45:00,364.62,364.91,364.58,364.77,12071.0,350.2103,350.4888,350.1719,350.3544,12071.0
2022-11-29 10:50:00,364.77,364.88,364.22,364.26,20312.0,350.3544,350.46,349.8261,349.8645,20312.0
2022-11-29 10:55:00,364.23,364.57,364.23,364.32,8432.0,349.8357,350.1623,349.8357,349.9221,8432.0
2022-11-29 11:00:00,364.29,364.41,363.06,363.28,25508.0,349.8933,350.0086,348.7119,348.9232,25508.0
2022-11-29 11:05:00,363.33,363.34,362.4,362.4,37624.0,348.9713,348.9809,348.078,348.078,37624.0
2022-11-29 11:10:00,362.41,362.72,362.25,362.53,16155.0,348.0876,348.3854,347.9339,348.2029,16155.0
2022-11-29 11:15:00,362.51,362.51,361.67,361.72,21419.0,348.1837,348.1837,347.3769,347.4249,21419.0
2022-11-29 11:20:00,361.64,361.98,361.48,361.88,24521.0,347.3481,347.6746,347.1944,347.5786,24521.0
2022-11-29 11:25:00,361.83,362.05,361.66,361.77,68618.0,347.5305,347.7418,347.3673,347.4729,68618.0
2022-11-29 11:30:00,361.81,362.32,361.66,362.22,23997.0,347.5113,348.0012,347.3673,347.9051,23997.0
2022-11-29 11:35:00,362.23,362.3,362.05,362.26,11210.0,347.9147,347.982,347.7418,347.9435,11210.0
2022-11-29 11:40:00,362.28,362.31,362.01,362.26,14594.0,347.9628,347.9916,347.7034,347.9435,14594.0
2022-11-29 11:45:00,362.16,362.42,362.07,362.37,9869.0,347.8475,348.0972,347.7611,348.0492,9869.0
2022-11-29 11:50:00,362.38,362.47,362.08,362.4,7170.0,348.0588,348.1452,347.7707,348.078,7170.0
2022-11-29 11:55:00,362.44,362.72,362.43,362.72,13577.0,348.1164,348.3854,348.1068,348.3854,13577.0
2022-11-29 12:00:00,362.71,362.71,362.36,362.49,10534.0,348.3758,348.3758,348.0396,348.1645,10534.0
2022-11-29 12:05:00,362.47,362.72,362.42,362.62,4317.0,348.1452,348.3854,348.0972,348.2893,4317.0
2022-11-29 12:10:00,362.58,362.59,362.26,362.49,8372.0,348.2509,348.2605,347.9435,348.1645,8372.0
2022-11-29 12:15:00,362.49,362.71,362.29,362.71,11621.0,348.1645,348.3758,347.9724,348.3758,11621.0
2022-11-29 12:20:00,362.53,362.53,362.31,362.31,15241.0,348.2029,348.2029,347.9916,347.9916,15241.0
2022-11-29 12:25:00,362.28,362.61,362.2,362.34,20624.0,347.9628,348.2797,347.8859,348.0204,20624.0
2022-11-29 12:30:00,362.4,362.59,362.39,362.54,14098.0,348.078,348.2605,348.0684,348.2125,14098.0
2022-11-29 12:35:00,362.55,363.22,362.43,363.02,17640.0,348.2221,348.8656,348.1068,348.6735,17640.0
2022-11-29 12:40:00,363.06,363.25,363.02,363.1,4905.0,348.7119,348.8944,348.6735,348.7504,4905.0
2022-11-29 12:45:00,363.19,363.2,362.82,363.0,19031.0,348.8368,348.8464,348.4814,348.6543,19031.0
2022-11-29 12:50:00,363.04,363.19,362.94,362.94,13087.0,348.6927,348.8368,348.5967,348.5967,13087.0
2022-11-29 12:55:00,363.03,363.16,362.93,362.98,13308.0,348.6831,348.808,348.5871,348.6351,13308.0
2022-11-29 13:00:00,363.0,363.01,362.65,362.71,14423.0,348.6543,348.6639,348.3181,348.3758,14423.0
2022-11-29 13:05:00,362.73,362.92,362.64,362.67,12357.0,348.395,348.5775,348.3085,348.3373,12357.0
2022-11-29 13:10:00,362.7,363.06,362.62,363.06,54191.0,348.3662,348.7119,348.2893,348.7119,54191.0
2022-11-29 13:15:00,363.03,363.06,362.48,362.56,63547.0,348.6831,348.7119,348.1549,348.2317,63547.0
2022-11-29 13:20:00,362.54,362.56,362.33,362.51,15605.0,348.2125,348.2317,348.0108,348.1837,15605.0
2022-11-29 13:25:00,362.5,362.51,362.13,362.14,10334.0,348.1741,348.1837,347.8187,347.8283,10334.0
2022-11-29 13:30:00,362.12,362.35,362.07,362.3,11896.0,347.8091,348.03,347.7611,347.982,11896.0
2022-11-29 13:35:00,362.3,362.64,362.3,362.59,7044.0,347.982,348.3085,347.982,348.2605,7044.0
2022-11-29 13:40:00,362.57,362.71,362.52,362.66,31665.0,348.2413,348.3758,348.1933,348.3277,31665.0
2022-11-29 13:45:00,362.74,362.79,362.67,362.67,11219.0,348.4046,348.4526,348.3373,348.3373,11219.0
2022-11-29 13:50:00,362.63,362.77,362.5,362.76,15870.0,348.2989,348.4334,348.1741,348.4238,15870.0
2022-11-29 13:55:00,362.82,363.11,362.8,363.08,23872.0,348.4814,348.76,348.4622,348.7311,23872.0
2022-11-29 14:00:00,363.1,363.99,363.1,363.84,23238.0,348.7504,349.6052,348.7504,349.4611,23238.0
2022-11-29 14:05:00,363.89,363.89,363.61,363.69,19961.0,349.5091,349.5091,349.2402,349.317,19961.0
2022-11-29 14:10:00,363.69,363.77,363.46,363.62,17082.0,349.317,349.3939,349.0961,349.2498,17082.0
2022-11-29 14:15:00,363.63,363.7,363.49,363.49,18337.0,349.2594,349.3266,349.1249,349.1249,18337.0
2022-11-29 14:20:00,363.46,363.55,363.09,363.09,10980.0,349.0961,349.1826,348.7407,348.7407,10980.0
2022-11-29 14:25:00,363.14,363.16,362.76,362.81,22741.0,348.7888,348.808,348.4238,348.4718,22741.0
2022-11-29 14:30:00,362.82,362.86,362.55,362.73,24066.0,348.4814,348.5198,348.2221,348.395,24066.0
2022-11-29 14:35:00,362.71,362.87,362.43,362.69,14614.0,348.3758,348.5294,348.1068,348.3566,14614.0
2022-11-29 14:40:00,362.7,362.81,362.31,362.42,20432.0,348.3662,348.4718,347.9916,348.0972,20432.0
2022-11-29 14:45:00,362.42,362.5,362.29,362.41,31132.0,348.0972,348.1741,347.9724,348.0876,31132.0
2022-11-29 14:50:00,362.44,362.69,362.41,362.47,14357.0,348.1164,348.3566,348.0876,348.1452,14357.0
2022-11-29 14:55:00,362.51,362.81,362.51,362.8,18222.0,348.1837,348.4718,348.1837,348.4622,18222.0
2022-11-29 15:00:00,362.8,362.96,362.58,362.59,13546.0,348.4622,348.6159,348.2509,348.2605,13546.0
2022-11-29 15:05:00,362.57,363.17,362.57,363.13,25693.0,348.2413,348.8176,348.2413,348.7792,25693.0
2022-11-29 15:10:00,363.13,363.15,362.94,363.08,15465.0,348.7792,348.7984,348.5967,348.7311,15465.0
2022-11-29 15:15:00,363.11,363.22,362.97,363.01,15469.0,348.76,348.8656,348.6255,348.6639,15469.0
2022-11-29 15:20:00,362.99,363.32,362.76,362.84,35605.0,348.6447,348.9617,348.4238,348.5006,35605.0
2022-11-29 15:25:00,362.91,363.13,362.75,362.96,22566.0,348.5679,348.7792,348.4142,348.6159,22566.0
2022-11-29 15:30:00,363.02,363.44,362.88,363.36,19588.0,348.6735,349.0769,348.539,349.0001,19588.0
2022-11-29 15:35:00,363.4,363.49,362.96,363.1,31102.0,349.0385,349.1249,348.6159,348.7504,31102.0
2022-11-29 15:40:00,363.07,363.48,363.06,363.11,25418.0,348.7215,349.1153,348.7119,348.76,25418.0
2022-11-29 15:45:00,363.12,363.24,362.86,363.23,62042.0,348.7696,348.8848,348.5198,348.8752,62042.0
2022-11-29 15:50:00,363.28,363.42,362.87,363.0,20959.0,348.9232,349.0577,348.5294,348.6543,20959.0
2022-11-29 15:55:00,363.07,363.51,363.07,363.28,40793.0,348.7215,349.1441,348.7215,348.9232,40793.0
2022-11-30 09:30:00,363.45,364.04,363.4,363.98,101865.0,349.0865,349.6532,349.0385,349.5956,101865.0
2022-11-30 09:35:00,363.98,364.08,362.92,363.04,43474.0,349.5956,349.6916,348.5775,348.6927,43474.0
2022-11-30 09:40:00,363.18,363.88,363.15,363.65,29199.0,348.8272,349.4995,348.7984,349.2786,29199.0
2022-11-30 09:45:00,363.84,363.87,363.15,363.19,13842.0,349.4611,349.4899,348.7984,348.8368,13842.0
2022-11-30 09:50:00,363.23,363.39,363.04,363.13,25486.0,348.8752,349.0289,348.6927,348.7792,25486.0
2022-11-30 09:55:00,363.12,363.38,363.09,363.24,13784.0,348.7696,349.0193,348.7407,348.8848,13784.0
2022-11-30 10:00:00,363.26,363.36,362.34,362.91,20008.0,348.904,349.0001,348.0204,348.5679,20008.0
2022-11-30 10:05:00,362.89,363.22,362.74,363.22,15379.0,348.5487,348.8656,348.4046,348.8656,15379.0
2022-11-30 10:10:00,363.17,363.25,362.62,362.68,17811.0,348.8176,348.8944,348.2893,348.347,17811.0
2022-11-30 10:15:00,362.68,362.78,362.34,362.43,20573.0,348.347,348.443,348.0204,348.1068,20573.0
2022-11-30 10:20:00,362.38,362.67,362.28,362.56,16730.0,348.0588,348.3373,347.9628,348.2317,16730.0
2022-11-30 10:25:00,362.56,362.56,362.05,362.2,17658.0,348.2317,348.2317,347.7418,347.8859,17658.0
2022-11-30 10:30:00,362.33,362.41,362.1,362.23,16254.0,348.0108,348.0876,347.7899,347.9147,16254.0
2022-11-30 10:35:00,362.32,362.6,362.31,362.6,19216.0,348.0012,348.2701,347.9916,348.2701,19216.0
2022-11-30 10:40:00,362.65,362.81,362.59,362.81,24310.0,348.3181,348.4718,348.2605,348.4718,24310.0
2022-11-30 10:45:00,362.6,362.62,362.16,362.26,15211.0,348.2701,348.2893,347.8475,347.9435,15211.0
2022-11-30 10:50:00,362.19,362.36,361.99,362.1,13431.0,347.8763,348.0396,347.6842,347.7899,13431.0
2022-11-30 10:55:00,362.14,362.42,362.13,362.26,7293.0,347.8283,348.0972,347.8187,347.9435,7293.0
2022-11-30 11:00:00,362.33,362.45,361.92,362.06,11438.0,348.0108,348.126,347.617,347.7515,11438.0
2022-11-30 11:05:00,362.04,362.8,362.03,362.75,9503.0,347.7322,348.4622,347.7226,348.4142,9503.0
2022-11-30 11:10:00,362.73,362.97,362.62,362.83,10621.0,348.395,348.6255,348.2893,348.491,10621.0
2022-11-30 11:15:00,362.9,363.06,362.67,362.83,10326.0,348.5583,348.7119,348.3373,348.491,10326.0
2022-11-30 11:20:00,362.85,363.03,362.76,362.88,18011.0,348.5102,348.6831,348.4238,348.539,18011.0
2022-11-30 11:25:00,362.83,363.28,362.82,363.08,40169.0,348.491,348.9232,348.4814,348.7311,40169.0
2022-11-30 11:30:00,363.15,363.53,363.09,363.34,23656.0,348.7984,349.1634,348.7407,348.9809,23656.0
2022-11-30 11:35:00,363.4,363.49,363.32,363.46,14287.0,349.0385,349.1249,348.9617,349.0961,14287.0
2022-11-30 11:40:00,363.46,363.49,363.27,363.28,19414.0,349.0961,349.1249,348.9136,348.9232,19414.0
2022-11-30 11:45:00,363.27,363.43,363.2,363.32,41995.0,348.9136,349.0673,348.8464,348.9617,41995.0
2022-11-30 11:50:00,363.41,363.41,363.13,363.34,6253.0,349.0481,349.0481,348.7792,348.9809,6253.0
2022-11-30 11:55:00,363.21,363.28,363.12,363.16,6808.0,348.856,348.9232,348.7696,348.808,6808.0
2022-11-30 12:00:00,363.19,363.33,363.12,363.33,7338.0,348.8368,348.9713,348.7696,348.9713,7338.0
2022-11-30 12:05:00,363.29,363.29,362.81,362.94,15578.0,348.9328,348.9328,348.4718,348.5967,15578.0
2022-11-30 12:10:00,362.87,362.93,362.73,362.83,17272.0,348.5294,348.5871,348.395,348.491,17272.0
2022-11-30 12:15:00,362.82,362.82,362.08,362.18,26297.0,348.4814,348.4814,347.7707,347.8667,26297.0
2022-11-30 12:20:00,362.1,362.15,361.65,362.0,35684.0,347.7899,347.8379,347.3577,347.6938,35684.0
2022-11-30 12:25:00,362.04,362.13,361.88,362.05,13002.0,347.7322,347.8187,347.5786,347.7418,13002.0
2022-11-30 12:30:00,361.96,362.16,361.92,362.11,4921.0,347.6554,347.8475,347.617,347.7995,4921.0
2022-11-30 12:35:00,362.08,362.1,361.71,361.72,11754.0,347.7707,347.7899,347.4153,347.4249,11754.0
2022-11-30 12:40:00,361.82,362.26,361.74,362.15,42536.0,347.5209,347.9435,347.4441,347.8379,42536.0
2022-11-30 12:45:00,362.15,362.28,362.09,362.24,17280.0,347.8379,347.9628,347.7803,347.9243,17280.0
2022-11-30 12:50:00,362.31,362.31,362.13,362.3,8514.0,347.9916,347.9916,347.8187,347.982,8514.0
2022-11-30 12:55:00,362.31,362.38,362.18,362.33,4521.0,347.9916,348.0588,347.8667,348.0108,4521.0
2022-11-30 13:00:00,362.29,362.6,362.26,362.6,10278.0,347.9724,348.2701,347.9435,348.2701,10278.0
2022-11-30 13:05:00,362.57,362.87,362.53,362.87,9962.0,348.2413,348.5294,348.2029,348.5294,9962.0
2022-11-30 13:10:00,362.9,363.0,362.8,362.92,21922.0,348.5583,348.6543,348.4622,348.5775,21922.0
2022-11-30 13:15:00,362.92,362.94,362.8,362.8,5789.0,348.5775,348.5967,348.4622,348.4622,5789.0
2022-11-30 13:20:00,362.84,362.97,362.7,362.83,7297.0,348.5006,348.6255,348.3662,348.491,7297.0
2022-11-30 13:25:00,362.86,362.96,362.78,362.83,136232.0,348.5198,348.6159,348.443,348.491,136232.0
2022-11-30 13:30:00,362.88,365.41,362.17,364.26,141975.0,348.539,350.9691,347.8571,349.8645,141975.0
2022-11-30 13:35:00,364.27,366.56,364.26,366.16,89024.0,349.8741,352.0736,349.8645,351.6894,89024.0
2022-11-30 13:40:00,366.22,366.7,365.38,365.88,46678.0,351.747,352.2081,350.9402,351.4205,46678.0
2022-11-30 13:45:00,365.91,366.07,364.53,365.72,176978.0,351.4493,351.603,350.1238,351.2668,176978.0
2022-11-30 13:50:00,365.67,366.1,365.44,366.1,50399.0,351.2188,351.6318,350.9979,351.6318,50399.0
2022-11-30 13:55:00,366.11,367.62,366.07,367.43,89171.0,351.6414,353.0917,351.603,352.9092,89171.0
2022-11-30 14:00:00,367.45,368.31,367.45,368.17,129236.0,352.9284,353.7545,352.9284,353.62,129236.0
2022-11-30 14:05:00,368.27,369.02,368.22,368.41,95821.0,353.716,354.4364,353.668,353.8505,95821.0
2022-11-30 14:10:00,368.45,368.97,368.35,368.84,68175.0,353.8889,354.3884,353.7929,354.2635,68175.0
2022-11-30 14:15:00,368.95,370.68,368.86,370.55,105329.0,354.3692,356.0308,354.2827,355.9059,105329.0
2022-11-30 14:20:00,370.62,370.8,370.0,370.43,105383.0,355.9732,356.146,355.3777,355.7907,105383.0
2022-11-30 14:25:00,370.32,370.8,370.13,370.48,62946.0,355.685,356.146,355.5025,355.8387,62946.0
2022-11-30 14:30:00,370.5,370.55,369.98,370.44,33718.0,355.8579,355.9059,355.3585,355.8003,33718.0
2022-11-30 14:35:00,370.39,370.49,369.75,369.98,27616.0,355.7523,355.8483,355.1375,355.3585,27616.0
2022-11-30 14:40:00,370.05,370.27,369.46,369.61,24196.0,355.4257,355.637,354.859,355.0031,24196.0
2022-11-30 14:45:00,369.68,370.24,369.61,370.14,30734.0,355.0703,355.6082,355.0031,355.5121,30734.0
2022-11-30 14:50:00,370.25,370.84,370.17,370.35,59216.0,355.6178,356.1845,355.5409,355.7138,59216.0
2022-11-30 14:55:00,370.46,370.61,370.13,370.56,14871.0,355.8195,355.9636,355.5025,355.9155,14871.0
2022-11-30 15:00:00,370.64,371.19,370.48,371.18,69956.0,355.9924,356.5206,355.8387,356.511,69956.0
2022-11-30 15:05:00,371.18,371.58,371.0,371.49,60665.0,356.511,356.8952,356.3381,356.8088,60665.0
2022-11-30 15:10:00,371.45,371.58,371.36,371.51,20128.0,356.7704,356.8952,356.6839,356.828,20128.0
2022-11-30 15:15:00,371.52,372.27,371.45,372.11,38717.0,356.8376,357.558,356.7704,357.4043,38717.0
2022-11-30 15:20:00,372.07,372.41,371.96,372.33,34659.0,357.3659,357.6924,357.2602,357.6156,34659.0
2022-11-30 15:25:00,372.3,372.64,372.29,372.63,70285.0,357.5868,357.9133,357.5772,357.9037,70285.0
2022-11-30 15:30:00,372.63,373.31,372.57,373.31,38871.0,357.9037,358.5569,357.8461,358.5569,38871.0
2022-11-30 15:35:00,373.34,373.68,372.74,372.95,61871.0,358.5857,358.9122,358.0094,358.2111,61871.0
2022-11-30 15:40:00,372.85,373.09,372.75,372.96,69515.0,358.115,358.3455,358.019,358.2207,69515.0
2022-11-30 15:45:00,372.98,373.22,372.89,373.08,21346.0,358.2399,358.4704,358.1535,358.3359,21346.0
2022-11-30 15:50:00,373.13,373.88,373.13,373.81,108014.0,358.384,359.1043,358.384,359.0371,108014.0
2022-11-30 15:55:00,373.78,374.59,373.6,374.55,608924.0,359.0083,359.7863,358.8354,359.7478,608924.0
2022-12-01 09:30:00,375.73,376.12,375.27,375.76,181285.0,360.8812,361.2558,360.4394,360.91,181285.0
2022-12-01 09:35:00,375.85,375.95,375.19,375.27,65546.0,360.9965,361.0925,360.3626,360.4394,65546.0
2022-12-01 09:40:00,375.24,375.67,375.19,375.67,39790.0,360.4106,360.8236,360.3626,360.8236,39790.0
2022-12-01 09:45:00,375.74,376.17,375.74,376.07,41220.0,360.8908,361.3038,360.8908,361.2078,41220.0
2022-12-01 09:50:00,376.08,376.58,376.04,376.31,37679.0,361.2174,361.6976,361.179,361.4383,37679.0
2022-12-01 09:55:00,376.3,376.55,375.99,376.08,40764.0,361.4287,361.6688,361.1309,361.2174,40764.0
2022-12-01 10:00:00,376.18,377.0,375.12,375.34,85783.0,361.3134,362.101,360.2953,360.5066,85783.0
2022-12-01 10:05:00,375.37,375.49,374.76,374.81,43444.0,360.5354,360.6507,359.9496,359.9976,43444.0
2022-12-01 10:10:00,374.77,374.89,373.32,373.65,58835.0,359.9592,360.0744,358.5665,358.8834,58835.0
2022-12-01 10:15:00,373.68,373.85,372.68,372.87,54035.0,358.9122,359.0755,357.9518,358.1342,54035.0
2022-12-01 10:20:00,372.83,373.0,372.38,372.51,110480.0,358.0958,358.2591,357.6636,357.7885,110480.0
2022-12-01 10:25:00,372.39,373.04,372.34,372.52,39263.0,357.6732,358.2975,357.6252,357.7981,39263.0
2022-12-01 10:30:00,372.53,372.76,372.05,372.76,27638.0,357.8077,358.0286,357.3466,358.0286,27638.0
2022-12-01 10:35:00,372.77,373.08,372.46,372.85,38802.0,358.0382,358.3359,357.7404,358.115,38802.0
2022-12-01 10:40:00,372.71,373.11,372.58,373.06,37088.0,357.9806,358.3648,357.8557,358.3167,37088.0
2022-12-01 10:45:00,373.02,373.74,372.95,373.73,18649.0,358.2783,358.9699,358.2111,358.9603,18649.0
2022-12-01 10:50:00,373.71,374.23,373.67,373.97,29464.0,358.941,359.4405,358.9026,359.1908,29464.0
2022-12-01 10:55:00,373.89,374.68,373.69,374.59,82396.0,359.1139,359.8727,358.9218,359.7863,82396.0
2022-12-01 11:00:00,374.67,374.67,374.33,374.4,27029.0,359.8631,359.8631,359.5365,359.6038,27029.0
2022-12-01 11:05:00,374.48,374.49,373.9,374.4,22250.0,359.6806,359.6902,359.1235,359.6038,22250.0
2022-12-01 11:10:00,374.32,374.38,373.72,374.09,33307.0,359.5269,359.5846,358.9507,359.306,33307.0
2022-12-01 11:15:00,374.12,374.12,373.13,373.36,38831.0,359.3348,359.3348,358.384,358.6049,38831.0
2022-12-01 11:20:00,373.38,373.99,373.38,373.74,12133.0,358.6241,359.21,358.6241,358.9699,12133.0
2022-12-01 11:25:00,373.62,373.96,373.49,373.66,17451.0,358.8546,359.1812,358.7297,358.893,17451.0
2022-12-01 11:30:00,373.6,374.13,373.59,374.13,13838.0,358.8354,359.3444,358.8258,359.3444,13838.0
2022-12-01 11:35:00,374.13,374.44,373.74,374.03,35467.0,359.3444,359.6422,358.9699,359.2484,35467.0
2022-12-01 11:40:00,374.08,374.47,373.92,374.28,14338.0,359.2964,359.671,359.1427,359.4885,14338.0
2022-12-01 11:45:00,374.39,374.43,373.73,373.74,15249.0,359.5942,359.6326,358.9603,358.9699,15249.0
2022-12-01 11:50:00,373.77,373.93,373.47,373.77,20841.0,358.9987,359.1524,358.7105,358.9987,20841.0
2022-12-01 11:55:00,373.79,374.09,373.61,373.95,21406.0,359.0179,359.306,358.845,359.1716,21406.0
2022-12-01 12:00:00,373.89,374.05,372.98,373.05,20856.0,359.1139,359.2676,358.2399,358.3071,20856.0
2022-12-01 12:05:00,373.07,373.21,372.76,372.89,28875.0,358.3263,358.4608,358.0286,358.1535,28875.0
2022-12-01 12:10:00,372.9,373.31,372.76,373.06,23683.0,358.1631,358.5569,358.0286,358.3167,23683.0
2022-12-01 12:15:00,373.1,373.32,373.0,373.03,76322.0,358.3552,358.5665,358.2591,358.2879,76322.0
2022-12-01 12:20:00,373.16,373.86,373.16,373.82,53192.0,358.4128,359.0851,358.4128,359.0467,53192.0
2022-12-01 12:25:00,373.84,374.18,373.84,374.09,15040.0,359.0659,359.3925,359.0659,359.306,15040.0
2022-12-01 12:30:00,374.11,374.66,374.07,374.51,25460.0,359.3252,359.8535,359.2868,359.7094,25460.0
2022-12-01 12:35:00,374.34,374.37,374.11,374.31,31522.0,359.5461,359.575,359.3252,359.5173,31522.0
2022-12-01 12:40:00,374.3,374.35,373.85,374.05,15143.0,359.5077,359.5558,359.0755,359.2676,15143.0
2022-12-01 12:45:00,374.01,374.26,373.78,374.0,9937.0,359.2292,359.4693,359.0083,359.2196,9937.0
2022-12-01 12:50:00,374.05,374.37,374.03,374.12,15102.0,359.2676,359.575,359.2484,359.3348,15102.0
2022-12-01 12:55:00,374.18,374.39,373.96,374.38,28055.0,359.3925,359.5942,359.1812,359.5846,28055.0
2022-12-01 13:00:00,374.41,374.56,374.33,374.5,133680.0,359.6134,359.7575,359.5365,359.6998,133680.0
2022-12-01 13:05:00,374.53,375.03,374.44,374.85,51009.0,359.7286,360.2089,359.6422,360.036,51009.0
2022-12-01 13:10:00,374.86,374.93,374.61,374.66,17282.0,360.0456,360.1128,359.8055,359.8535,17282.0
2022-12-01 13:15:00,374.7,374.74,373.65,373.72,29103.0,359.8919,359.9303,358.8834,358.9507,29103.0
2022-12-01 13:20:00,373.65,374.02,373.61,373.84,14853.0,358.8834,359.2388,358.845,359.0659,14853.0
2022-12-01 13:25:00,373.83,373.98,373.65,373.8,22267.0,359.0563,359.2004,358.8834,359.0275,22267.0
2022-12-01 13:30:00,373.83,374.07,373.45,373.69,29915.0,359.0563,359.2868,358.6913,358.9218,29915.0
2022-12-01 13:35:00,373.64,374.01,373.64,373.81,30380.0,358.8738,359.2292,358.8738,359.0371,30380.0
2022-12-01 13:40:00,373.88,374.39,373.87,374.3,27123.0,359.1043,359.5942,359.0947,359.5077,27123.0
2022-12-01 13:45:00,374.33,374.55,374.18,374.28,20404.0,359.5365,359.7478,359.3925,359.4885,20404.0
2022-12-01 13:50:00,374.32,374.35,373.99,374.15,19626.0,359.5269,359.5558,359.21,359.3637,19626.0
2022-12-01 13:55:00,374.14,374.27,374.05,374.21,20690.0,359.3541,359.4789,359.2676,359.4213,20690.0
2022-12-01 14:00:00,374.19,374.26,373.54,373.59,26956.0,359.4021,359.4693,358.7778,358.8258,26956.0
2022-12-01 14:05:00,373.56,373.94,373.55,373.76,15216.0,358.797,359.162,358.7874,358.9891,15216.0
2022-12-01 14:10:00,373.81,374.21,373.73,374.17,38472.0,359.0371,359.4213,358.9603,359.3829,38472.0
2022-12-01 14:15:00,374.12,374.36,374.06,374.33,30049.0,359.3348,359.5654,359.2772,359.5365,30049.0
2022-12-01 14:20:00,374.32,374.41,374.09,374.33,17299.0,359.5269,359.6134,359.306,359.5365,17299.0
2022-12-01 14:25:00,374.44,374.65,374.27,374.44,36461.0,359.6422,359.8439,359.4789,359.6422,36461.0
2022-12-01 14:30:00,374.37,374.57,374.19,374.55,29696.0,359.575,359.7671,359.4021,359.7478,29696.0
2022-12-01 14:35:00,374.57,374.62,374.41,374.55,15431.0,359.7671,359.8151,359.6134,359.7478,15431.0
2022-12-01 14:40:00,374.54,374.73,374.38,374.38,15655.0,359.7382,359.9207,359.5846,359.5846,15655.0
2022-12-01 14:45:00,374.32,374.91,374.29,374.85,23123.0,359.5269,360.0936,359.4981,360.036,23123.0
2022-12-01 14:50:00,374.83,375.17,374.77,374.94,23162.0,360.0168,360.3433,359.9592,360.1224,23162.0
2022-12-01 14:55:00,374.94,375.05,374.64,374.91,28862.0,360.1224,360.2281,359.8343,360.0936,28862.0
2022-12-01 15:00:00,374.95,375.02,374.79,374.94,29137.0,360.132,360.1993,359.9784,360.1224,29137.0
2022-12-01 15:05:00,374.91,375.31,374.89,375.1,22390.0,360.0936,360.4778,360.0744,360.2761,22390.0
2022-12-01 15:10:00,375.0,375.05,374.59,374.62,18881.0,360.1801,360.2281,359.7863,359.8151,18881.0
2022-12-01 15:15:00,374.67,374.77,374.22,374.49,37456.0,359.8631,359.9592,359.4309,359.6902,37456.0
2022-12-01 15:20:00,374.52,374.52,374.2,374.4,25808.0,359.719,359.719,359.4117,359.6038,25808.0
2022-12-01 15:25:00,374.36,374.56,374.25,374.47,55083.0,359.5654,359.7575,359.4597,359.671,55083.0
2022-12-01 15:30:00,374.44,374.77,374.43,374.75,40130.0,359.6422,359.9592,359.6326,359.9399,40130.0
2022-12-01 15:35:00,374.71,375.02,374.71,375.02,34722.0,359.9015,360.1993,359.9015,360.1993,34722.0
2022-12-01 15:40:00,374.97,375.46,374.79,375.45,78661.0,360.1513,360.6219,359.9784,360.6123,78661.0
2022-12-01 15:45:00,375.39,375.44,374.69,374.82,43687.0,360.5547,360.6027,359.8823,360.0072,43687.0
2022-12-01 15:50:00,374.84,375.22,374.75,374.75,80511.0,360.0264,360.3914,359.9399,359.9399,80511.0
2022-12-01 15:55:00,374.73,374.75,374.37,374.44,285607.0,359.9207,359.9399,359.575,359.6422,285607.0
2022-12-02 09:30:00,369.66,371.13,369.66,371.0,81983.0,355.0511,356.463,355.0511,356.3381,81983.0
2022-12-02 09:35:00,370.99,371.37,370.64,371.04,154201.0,356.3285,356.6935,355.9924,356.3766,154201.0
2022-12-02 09:40:00,370.93,370.99,370.09,370.33,44325.0,356.2709,356.3285,355.4641,355.6946,44325.0
2022-12-02 09:45:00,370.23,370.74,369.9,369.96,25895.0,355.5986,356.0884,355.2816,355.3392,25895.0
2022-12-02 09:50:00,370.01,370.56,369.97,370.32,29705.0,355.3873,355.9155,355.3489,355.685,29705.0
2022-12-02 09:55:00,370.35,370.85,370.31,370.48,68839.0,355.7138,356.1941,355.6754,355.8387,68839.0
2022-12-02 10:00:00,370.48,371.02,370.18,370.22,66949.0,355.8387,356.3574,355.5506,355.589,66949.0
2022-12-02 10:05:00,370.26,370.99,370.09,370.93,51630.0,355.6274,356.3285,355.4641,356.2709,51630.0
2022-12-02 10:10:00,370.89,371.96,370.8,371.81,96489.0,356.2325,357.2602,356.146,357.1161,96489.0
2022-12-02 10:15:00,371.8,371.93,371.15,371.31,40898.0,357.1065,357.2314,356.4822,356.6359,40898.0
2022-12-02 10:20:00,371.36,371.58,371.22,371.37,16289.0,356.6839,356.8952,356.5495,356.6935,16289.0
2022-12-02 10:25:00,371.39,371.57,370.67,371.02,19914.0,356.7127,356.8856,356.0212,356.3574,19914.0
2022-12-02 10:30:00,371.06,371.93,370.69,371.92,25794.0,356.3958,357.2314,356.0404,357.2218,25794.0
2022-12-02 10:35:00,371.88,371.88,371.15,371.37,52531.0,357.1834,357.1834,356.4822,356.6935,52531.0
2022-12-02 10:40:00,371.35,371.82,371.26,371.78,115270.0,356.6743,357.1257,356.5879,357.0873,115270.0
2022-12-02 10:45:00,371.72,372.11,371.63,371.76,57869.0,357.0297,357.4043,356.9432,357.0681,57869.0
2022-12-02 10:50:00,371.86,372.39,371.58,372.09,25369.0,357.1642,357.6732,356.8952,357.3851,25369.0
2022-12-02 10:55:00,371.96,371.96,371.37,371.39,28677.0,357.2602,357.2602,356.6935,356.7127,28677.0
2022-12-02 11:00:00,371.38,371.45,371.0,371.25,13132.0,356.7031,356.7704,356.3381,356.5783,13132.0
2022-12-02 11:05:00,371.24,371.47,371.06,371.22,7976.0,356.5687,356.7896,356.3958,356.5495,7976.0
2022-12-02 11:10:00,371.17,371.43,370.97,371.34,9828.0,356.5014,356.7512,356.3093,356.6647,9828.0
2022-12-02 11:15:00,371.35,371.44,371.11,371.25,24267.0,356.6743,356.7608,356.4438,356.5783,24267.0
2022-12-02 11:20:00,371.18,371.63,371.18,371.6,21774.0,356.511,356.9432,356.511,356.9144,21774.0
2022-12-02 11:25:00,371.6,372.03,371.55,371.98,24051.0,356.9144,357.3274,356.8664,357.2794,24051.0
2022-12-02 11:30:00,371.97,372.14,371.81,372.14,10236.0,357.2698,357.4331,357.1161,357.4331,10236.0
2022-12-02 11:35:00,372.17,372.63,372.0,372.35,10292.0,357.4619,357.9037,357.2986,357.6348,10292.0
2022-12-02 11:40:00,372.44,373.11,372.43,372.92,24244.0,357.7212,358.3648,357.7116,358.1823,24244.0
2022-12-02 11:45:00,372.95,373.34,372.8,372.82,33271.0,358.2111,358.5857,358.067,358.0862,33271.0
2022-12-02 11:50:00,372.88,372.9,372.62,372.84,19856.0,358.1438,358.1631,357.8941,358.1054,19856.0
2022-12-02 11:55:00,372.86,373.11,372.63,372.68,10383.0,358.1246,358.3648,357.9037,357.9518,10383.0
2022-12-02 12:00:00,372.64,372.85,372.54,372.78,6007.0,357.9133,358.115,357.8173,358.0478,6007.0
2022-12-02 12:05:00,372.68,373.16,372.63,372.88,13083.0,357.9518,358.4128,357.9037,358.1438,13083.0
2022-12-02 12:10:00,372.89,373.43,372.89,373.37,7911.0,358.1535,358.6721,358.1535,358.6145,7911.0
2022-12-02 12:15:00,373.25,373.38,372.98,373.07,13626.0,358.4992,358.6241,358.2399,358.3263,13626.0
2022-12-02 12:20:00,373.02,373.19,372.88,372.92,16909.0,358.2783,358.4416,358.1438,358.1823,16909.0
2022-12-02 12:25:00,372.94,372.98,372.71,372.73,8556.0,358.2015,358.2399,357.9806,357.9998,8556.0
2022-12-02 12:30:00,372.74,372.87,372.61,372.78,86345.0,358.0094,358.1342,357.8845,358.0478,86345.0
2022-12-02 12:35:00,372.7,372.73,372.15,372.24,29682.0,357.971,357.9998,357.4427,357.5291,29682.0
2022-12-02 12:40:00,372.19,372.55,372.12,372.37,38488.0,357.4811,357.8269,357.4139,357.654,38488.0
2022-12-02 12:45:00,372.37,372.46,372.28,372.35,15086.0,357.654,357.7404,357.5676,357.6348,15086.0
2022-12-02 12:50:00,372.35,372.44,372.19,372.33,15014.0,357.6348,357.7212,357.4811,357.6156,15014.0
2022-12-02 12:55:00,372.33,372.38,371.95,372.06,211673.0,357.6156,357.6636,357.2506,357.3563,211673.0
2022-12-02 13:00:00,371.97,372.3,371.9,372.02,22597.0,357.2698,357.5868,357.2026,357.3178,22597.0
2022-12-02 13:05:00,371.94,371.96,371.78,371.78,38260.0,357.241,357.2602,357.0873,357.0873,38260.0
2022-12-02 13:10:00,371.73,372.06,371.65,371.95,15407.0,357.0393,357.3563,356.9625,357.2506,15407.0
2022-12-02 13:15:00,371.95,372.25,371.92,372.02,25607.0,357.2506,357.5387,357.2218,357.3178,25607.0
2022-12-02 13:20:00,371.99,372.12,371.94,372.02,12409.0,357.289,357.4139,357.241,357.3178,12409.0
2022-12-02 13:25:00,371.98,372.24,371.84,372.24,35555.0,357.2794,357.5291,357.1449,357.5291,35555.0
2022-12-02 13:30:00,372.23,372.38,372.14,372.28,17986.0,357.5195,357.6636,357.4331,357.5676,17986.0
2022-12-02 13:35:00,372.23,372.28,372.05,372.2,21703.0,357.5195,357.5676,357.3466,357.4907,21703.0
2022-12-02 13:40:00,372.2,372.52,372.2,372.44,30945.0,357.4907,357.7981,357.4907,357.7212,30945.0
2022-12-02 13:45:00,372.39,372.67,372.38,372.56,15611.0,357.6732,357.9421,357.6636,357.8365,15611.0
2022-12-02 13:50:00,372.56,372.62,372.43,372.51,22861.0,357.8365,357.8941,357.7116,357.7885,22861.0
2022-12-02 13:55:00,372.5,372.51,372.28,372.47,28924.0,357.7789,357.7885,357.5676,357.7501,28924.0
2022-12-02 14:00:00,372.48,372.55,372.34,372.48,19090.0,357.7597,357.8269,357.6252,357.7597,19090.0
2022-12-02 14:05:00,372.45,372.45,371.97,372.01,59511.0,357.7308,357.7308,357.2698,357.3082,59511.0
2022-12-02 14:10:00,372.01,372.17,371.8,372.17,13899.0,357.3082,357.4619,357.1065,357.4619,13899.0
2022-12-02 14:15:00,372.18,372.5,372.18,372.48,13146.0,357.4715,357.7789,357.4715,357.7597,13146.0
2022-12-02 14:20:00,372.48,372.55,372.22,372.45,36001.0,357.7597,357.8269,357.5099,357.7308,36001.0
2022-12-02 14:25:00,372.46,372.52,372.34,372.44,21620.0,357.7404,357.7981,357.6252,357.7212,21620.0
2022-12-02 14:30:00,372.4,372.62,372.22,372.62,17107.0,357.6828,357.8941,357.5099,357.8941,17107.0
2022-12-02 14:35:00,372.56,372.65,372.38,372.47,17100.0,357.8365,357.9229,357.6636,357.7501,17100.0
2022-12-02 14:40:00,372.42,372.53,372.34,372.51,9681.0,357.702,357.8077,357.6252,357.7885,9681.0
2022-12-02 14:45:00,372.48,372.89,372.38,372.84,43329.0,357.7597,358.1535,357.6636,358.1054,43329.0
2022-12-02 14:50:00,372.89,373.23,372.87,373.2,39586.0,358.1535,358.48,358.1342,358.4512,39586.0
2022-12-02 14:55:00,373.21,373.79,373.2,373.66,51420.0,358.4608,359.0179,358.4512,358.893,51420.0
2022-12-02 15:00:00,373.75,374.26,373.58,374.18,17889.0,358.9795,359.4693,358.8162,359.3925,17889.0
2022-12-02 15:05:00,374.12,374.53,373.9,374.42,63820.0,359.3348,359.7286,359.1235,359.623,63820.0
2022-12-02 15:10:00,374.34,374.63,374.15,374.57,39679.0,359.5461,359.8247,359.3637,359.7671,39679.0
2022-12-02 15:15:00,374.58,374.88,374.36,374.67,29593.0,359.7767,360.0648,359.5654,359.8631,29593.0
2022-12-02 15:20:00,374.65,374.65,374.1,374.13,36447.0,359.8439,359.8439,359.3156,359.3444,36447.0
2022-12-02 15:25:00,374.14,374.27,373.74,373.9,20479.0,359.3541,359.4789,358.9699,359.1235,20479.0
2022-12-02 15:30:00,373.92,374.03,373.47,373.5,23220.0,359.1427,359.2484,358.7105,358.7393,23220.0
2022-12-02 15:35:00,373.51,373.61,373.16,373.5,27630.0,358.749,358.845,358.4128,358.7393,27630.0
2022-12-02 15:40:00,373.51,373.58,373.35,373.46,14155.0,358.749,358.8162,358.5953,358.7009,14155.0
2022-12-02 15:45:00,373.39,373.4,373.05,373.15,18391.0,358.6337,358.6433,358.3071,358.4032,18391.0
2022-12-02 15:50:00,373.18,373.67,373.01,373.48,37028.0,358.432,358.9026,358.2687,358.7201,37028.0
2022-12-02 15:55:00,373.53,374.19,373.52,373.99,71676.0,358.7682,359.4021,358.7586,359.21,71676.0
2022-12-05 09:30:00,371.28,371.65,371.16,371.61,139835.0,356.6071,356.9625,356.4918,356.924,139835.0
2022-12-05 09:35:00,371.7,372.19,371.67,372.02,44808.0,357.0105,357.4811,356.9817,357.3178,44808.0
2022-12-05 09:40:00,372.03,372.04,371.62,371.62,100713.0,357.3274,357.337,356.9336,356.9336,100713.0
2022-12-05 09:45:00,371.56,371.69,371.14,371.48,31201.0,356.876,357.0009,356.4726,356.7992,31201.0
2022-12-05 09:50:00,371.5,371.5,371.12,371.19,32449.0,356.8184,356.8184,356.4534,356.5206,32449.0
2022-12-05 09:55:00,371.21,371.21,370.69,370.74,81100.0,356.5398,356.5398,356.0404,356.0884,81100.0
2022-12-05 10:00:00,370.54,370.66,369.11,370.32,114563.0,355.8963,356.0116,354.5228,355.685,114563.0
2022-12-05 10:05:00,370.31,370.57,369.88,369.99,30467.0,355.6754,355.9251,355.2624,355.3681,30467.0
2022-12-05 10:10:00,369.98,370.6,369.91,370.3,28849.0,355.3585,355.954,355.2912,355.6658,28849.0
2022-12-05 10:15:00,370.24,370.39,370.05,370.08,33784.0,355.6082,355.7523,355.4257,355.4545,33784.0
2022-12-05 10:20:00,370.09,370.29,369.86,370.19,51602.0,355.4641,355.6562,355.2432,355.5602,51602.0
2022-12-05 10:25:00,370.22,370.8,370.14,370.23,17082.0,355.589,356.146,355.5121,355.5986,17082.0
2022-12-05 10:30:00,370.18,370.53,369.81,370.5,82323.0,355.5506,355.8867,355.1952,355.8579,82323.0
2022-12-05 10:35:00,370.49,370.67,370.34,370.63,29184.0,355.8483,356.0212,355.7042,355.9828,29184.0
2022-12-05 10:40:00,370.65,371.02,370.57,370.87,23889.0,356.002,356.3574,355.9251,356.2133,23889.0
2022-12-05 10:45:00,370.87,371.02,370.68,370.9,22214.0,356.2133,356.3574,356.0308,356.2421,22214.0
2022-12-05 10:50:00,370.94,370.98,370.43,370.46,29628.0,356.2805,356.3189,355.7907,355.8195,29628.0
2022-12-05 10:55:00,370.55,370.79,370.5,370.75,20609.0,355.9059,356.1364,355.8579,356.098,20609.0
2022-12-05 11:00:00,370.8,371.13,370.59,370.9,17676.0,356.146,356.463,355.9443,356.2421,17676.0
2022-12-05 11:05:00,370.84,370.92,370.69,370.87,9751.0,356.1845,356.2613,356.0404,356.2133,9751.0
2022-12-05 11:10:00,370.91,371.31,370.91,371.1,9335.0,356.2517,356.6359,356.2517,356.4342,9335.0
2022-12-05 11:15:00,370.88,370.93,370.23,370.25,17762.0,356.2229,356.2709,355.5986,355.6178,17762.0
2022-12-05 11:20:00,370.25,370.3,369.87,370.01,17457.0,355.6178,355.6658,355.2528,355.3873,17457.0
2022-12-05 11:25:00,369.91,370.04,369.75,369.96,33467.0,355.2912,355.4161,355.1375,355.3392,33467.0
2022-12-05 11:30:00,369.96,370.0,369.34,369.36,33234.0,355.3392,355.3777,354.7437,354.763,33234.0
2022-12-05 11:35:00,369.36,369.56,369.08,369.49,37579.0,354.763,354.9551,354.494,354.8878,37579.0
2022-12-05 11:40:00,369.47,369.62,369.41,369.43,28557.0,354.8686,355.0127,354.811,354.8302,28557.0
2022-12-05 11:45:00,369.4,369.56,369.35,369.35,16290.0,354.8014,354.9551,354.7534,354.7534,16290.0
2022-12-05 11:50:00,369.35,369.6,369.11,369.11,15158.0,354.7534,354.9935,354.5228,354.5228,15158.0
2022-12-05 11:55:00,369.11,369.11,368.47,368.55,42902.0,354.5228,354.5228,353.9081,353.985,42902.0
2022-12-05 12:00:00,368.51,368.54,368.32,368.38,28932.0,353.9465,353.9754,353.7641,353.8217,28932.0
2022-12-05 12:05:00,368.41,368.77,368.35,368.73,18716.0,353.8505,354.1963,353.7929,354.1579,18716.0
2022-12-05 12:10:00,368.64,368.75,368.5,368.72,19607.0,354.0714,354.1771,353.9369,354.1483,19607.0
2022-12-05 12:15:00,368.68,369.07,368.67,369.03,28009.0,354.1098,354.4844,354.1002,354.446,28009.0
2022-12-05 12:20:00,369.05,369.32,368.97,369.24,11003.0,354.4652,354.7245,354.3884,354.6477,11003.0
2022-12-05 12:25:00,369.28,369.28,368.88,368.94,8916.0,354.6861,354.6861,354.3019,354.3596,8916.0
2022-12-05 12:30:00,368.92,369.03,368.23,368.33,17117.0,354.3403,354.446,353.6776,353.7737,17117.0
2022-12-05 12:35:00,368.36,368.69,368.29,368.44,8992.0,353.8025,354.1194,353.7352,353.8793,8992.0
2022-12-05 12:40:00,368.42,368.42,368.15,368.19,16679.0,353.8601,353.8601,353.6008,353.6392,16679.0
2022-12-05 12:45:00,368.19,368.51,368.19,368.42,8303.0,353.6392,353.9465,353.6392,353.8601,8303.0
2022-12-05 12:50:00,368.39,368.4,367.99,368.03,17444.0,353.8313,353.8409,353.4471,353.4855,17444.0
2022-12-05 12:55:00,368.0,368.19,367.9,367.96,9577.0,353.4567,353.6392,353.3607,353.4183,9577.0
2022-12-05 13:00:00,367.92,368.21,367.88,368.03,33267.0,353.3799,353.6584,353.3414,353.4855,33267.0
2022-12-05 13:05:00,368.06,368.27,367.92,368.17,6692.0,353.5143,353.716,353.3799,353.62,6692.0
2022-12-05 13:10:00,368.16,368.42,368.16,368.42,9283.0,353.6104,353.8601,353.6104,353.8601,9283.0
2022-12-05 13:15:00,368.38,368.49,368.37,368.41,10590.0,353.8217,353.9273,353.8121,353.8505,10590.0
2022-12-05 13:20:00,368.37,368.37,367.89,367.91,12546.0,353.8121,353.8121,353.3511,353.3703,12546.0
2022-12-05 13:25:00,367.91,368.05,367.7,367.94,25639.0,353.3703,353.5047,353.1686,353.3991,25639.0
2022-12-05 13:30:00,367.99,368.23,367.94,368.11,21432.0,353.4471,353.6776,353.3991,353.5624,21432.0
2022-12-05 13:35:00,368.2,368.44,368.08,368.38,30701.0,353.6488,353.8793,353.5335,353.8217,30701.0
2022-12-05 13:40:00,368.43,368.49,367.89,367.97,26899.0,353.8697,353.9273,353.3511,353.4279,26899.0
2022-12-05 13:45:00,368.03,368.04,367.89,367.94,23812.0,353.4855,353.4951,353.3511,353.3991,23812.0
2022-12-05 13:50:00,367.92,367.92,367.46,367.65,53962.0,353.3799,353.3799,352.938,353.1205,53962.0
2022-12-05 13:55:00,367.6,367.6,366.85,366.93,50066.0,353.0725,353.0725,352.3522,352.429,50066.0
2022-12-05 14:00:00,366.91,366.97,366.62,366.76,22897.0,352.4098,352.4674,352.1312,352.2657,22897.0
2022-12-05 14:05:00,366.77,366.96,366.75,366.86,12067.0,352.2753,352.4578,352.2561,352.3618,12067.0
2022-12-05 14:10:00,366.89,367.34,366.88,367.32,23813.0,352.3906,352.8228,352.381,352.8036,23813.0
2022-12-05 14:15:00,367.35,367.35,367.0,367.0,17237.0,352.8324,352.8324,352.4962,352.4962,17237.0
2022-12-05 14:20:00,367.0,367.04,366.57,366.66,34525.0,352.4962,352.5346,352.0832,352.1697,34525.0
2022-12-05 14:25:00,366.62,366.87,366.45,366.6,27874.0,352.1312,352.3714,351.968,352.112,27874.0
2022-12-05 14:30:00,366.55,366.55,366.26,366.32,14854.0,352.064,352.064,351.7855,351.8431,14854.0
2022-12-05 14:35:00,366.3,366.6,366.3,366.4,17899.0,351.8239,352.112,351.8239,351.9199,17899.0
2022-12-05 14:40:00,366.38,366.41,366.02,366.38,62729.0,351.9007,351.9295,351.555,351.9007,62729.0
2022-12-05 14:45:00,366.34,366.37,365.99,366.37,45576.0,351.8623,351.8911,351.5261,351.8911,45576.0
2022-12-05 14:50:00,366.37,366.62,366.35,366.5,81324.0,351.8911,352.1312,351.8719,352.016,81324.0
2022-12-05 14:55:00,366.54,366.75,366.26,366.62,39939.0,352.0544,352.2561,351.7855,352.1312,39939.0
2022-12-05 15:00:00,366.64,366.88,366.55,366.86,16313.0,352.1505,352.381,352.064,352.3618,16313.0
2022-12-05 15:05:00,366.75,367.01,366.45,366.9,30450.0,352.2561,352.5058,351.968,352.4002,30450.0
2022-12-05 15:10:00,366.84,367.18,366.61,367.13,49101.0,352.3425,352.6691,352.1216,352.6211,49101.0
2022-12-05 15:15:00,367.14,367.18,366.67,366.8,44573.0,352.6307,352.6691,352.1793,352.3041,44573.0
2022-12-05 15:20:00,366.76,366.9,366.62,366.8,55806.0,352.2657,352.4002,352.1312,352.3041,55806.0
2022-12-05 15:25:00,366.82,366.82,366.39,366.47,21790.0,352.3233,352.3233,351.9103,351.9872,21790.0
2022-12-05 15:30:00,366.5,367.04,366.44,366.91,53314.0,352.016,352.5346,351.9584,352.4098,53314.0
2022-12-05 15:35:00,366.94,367.34,366.75,366.83,32493.0,352.4386,352.8228,352.2561,352.3329,32493.0
2022-12-05 15:40:00,366.79,366.89,366.5,366.83,63235.0,352.2945,352.3906,352.016,352.3329,63235.0
2022-12-05 15:45:00,366.83,367.06,366.53,366.83,48978.0,352.3329,352.5539,352.0448,352.3329,48978.0
2022-12-05 15:50:00,366.84,367.23,366.6,367.21,43677.0,352.3425,352.7171,352.112,352.6979,43677.0
2022-12-05 15:55:00,367.25,367.6,367.17,367.27,150913.0,352.7363,353.0725,352.6595,352.7556,150913.0
2022-12-06 09:30:00,367.07,367.61,366.97,367.3,82451.0,352.5635,353.0821,352.4674,352.7844,82451.0
2022-12-06 09:35:00,367.3,367.5,366.97,366.97,19019.0,352.7844,352.9765,352.4674,352.4674,19019.0
2022-12-06 09:40:00,366.98,367.09,365.92,365.92,30137.0,352.477,352.5827,351.4589,351.4589,30137.0
2022-12-06 09:45:00,365.9,366.42,365.4,366.37,50953.0,351.4397,351.9391,350.9595,351.8911,50953.0
2022-12-06 09:50:00,366.3,366.31,365.64,365.64,42513.0,351.8239,351.8335,351.19,351.19,42513.0
2022-12-06 09:55:00,365.68,365.77,365.04,365.05,25908.0,351.2284,351.3148,350.6137,350.6233,25908.0
2022-12-06 10:00:00,365.0,365.31,364.54,364.54,39612.0,350.5753,350.873,350.1334,350.1334,39612.0
2022-12-06 10:05:00,364.58,364.68,363.95,364.39,49671.0,350.1719,350.2679,349.5668,349.9894,49671.0
2022-12-06 10:10:00,364.37,364.37,364.05,364.21,35003.0,349.9702,349.9702,349.6628,349.8165,35003.0
2022-12-06 10:15:00,364.25,364.34,363.98,364.34,23628.0,349.8549,349.9413,349.5956,349.9413,23628.0
2022-12-06 10:20:00,364.33,364.54,364.09,364.5,33920.0,349.9317,350.1334,349.7012,350.095,33920.0
2022-12-06 10:25:00,364.53,364.62,363.79,363.87,20028.0,350.1238,350.2103,349.4131,349.4899,20028.0
2022-12-06 10:30:00,363.84,364.06,363.69,363.8,48736.0,349.4611,349.6724,349.317,349.4227,48736.0
2022-12-06 10:35:00,363.73,364.0,363.22,363.43,64259.0,349.3555,349.6148,348.8656,349.0673,64259.0
2022-12-06 10:40:00,363.31,363.85,362.88,363.85,59334.0,348.9521,349.4707,348.539,349.4707,59334.0
2022-12-06 10:45:00,363.84,364.01,363.78,363.82,25883.0,349.4611,349.6244,349.4035,349.4419,25883.0
2022-12-06 10:50:00,363.78,364.05,363.63,363.65,16883.0,349.4035,349.6628,349.2594,349.2786,16883.0
2022-12-06 10:55:00,363.63,363.73,363.35,363.41,24074.0,349.2594,349.3555,348.9905,349.0481,24074.0
2022-12-06 11:00:00,363.43,363.63,363.21,363.21,60360.0,349.0673,349.2594,348.856,348.856,60360.0
2022-12-06 11:05:00,363.31,363.58,363.12,363.18,22689.0,348.9521,349.2114,348.7696,348.8272,22689.0
2022-12-06 11:10:00,363.26,363.81,363.24,363.31,34205.0,348.904,349.4323,348.8848,348.9521,34205.0
2022-12-06 11:15:00,363.14,363.14,362.68,362.99,34366.0,348.7888,348.7888,348.347,348.6447,34366.0
2022-12-06 11:20:00,363.04,363.56,363.02,363.56,16569.0,348.6927,349.1922,348.6735,349.1922,16569.0
2022-12-06 11:25:00,363.48,363.53,363.19,363.46,17848.0,349.1153,349.1634,348.8368,349.0961,17848.0
2022-12-06 11:30:00,363.44,363.83,363.25,363.56,31105.0,349.0769,349.4515,348.8944,349.1922,31105.0
2022-12-06 11:35:00,363.54,363.79,363.16,363.33,25126.0,349.173,349.4131,348.808,348.9713,25126.0
2022-12-06 11:40:00,363.29,363.39,363.08,363.39,22191.0,348.9328,349.0289,348.7311,349.0289,22191.0
2022-12-06 11:45:00,363.47,363.64,363.39,363.54,28417.0,349.1057,349.269,349.0289,349.173,28417.0
2022-12-06 11:50:00,363.5,363.64,363.02,363.13,15751.0,349.1345,349.269,348.6735,348.7792,15751.0
2022-12-06 11:55:00,363.1,363.54,362.87,363.07,15643.0,348.7504,349.173,348.5294,348.7215,15643.0
2022-12-06 12:00:00,363.15,363.45,363.14,363.43,18343.0,348.7984,349.0865,348.7888,349.0673,18343.0
2022-12-06 12:05:00,363.28,363.59,363.21,363.31,15770.0,348.9232,349.221,348.856,348.9521,15770.0
2022-12-06 12:10:00,363.33,363.33,363.01,363.06,20314.0,348.9713,348.9713,348.6639,348.7119,20314.0
2022-12-06 12:15:00,363.05,363.1,362.13,362.13,40878.0,348.7023,348.7504,347.8187,347.8187,40878.0
2022-12-06 12:20:00,362.18,362.7,362.17,362.55,24330.0,347.8667,348.3662,347.8571,348.2221,24330.0
2022-12-06 12:25:00,362.52,362.77,362.52,362.69,15909.0,348.1933,348.4334,348.1933,348.3566,15909.0
2022-12-06 12:30:00,362.67,362.81,362.42,362.81,11805.0,348.3373,348.4718,348.0972,348.4718,11805.0
2022-12-06 12:35:00,362.71,362.73,362.4,362.52,14202.0,348.3758,348.395,348.078,348.1933,14202.0
2022-12-06 12:40:00,362.55,362.63,362.35,362.57,11914.0,348.2221,348.2989,348.03,348.2413,11914.0
2022-12-06 12:45:00,362.57,362.57,362.32,362.5,10557.0,348.2413,348.2413,348.0012,348.1741,10557.0
2022-12-06 12:50:00,362.5,362.55,362.25,362.42,8557.0,348.1741,348.2221,347.9339,348.0972,8557.0
2022-12-06 12:55:00,362.42,362.44,361.97,362.2,17432.0,348.0972,348.1164,347.665,347.8859,17432.0
2022-12-06 13:00:00,362.15,362.31,361.96,362.06,15109.0,347.8379,347.9916,347.6554,347.7515,15109.0
2022-12-06 13:05:00,362.08,362.08,361.39,361.39,26016.0,347.7707,347.7707,347.1079,347.1079,26016.0
2022-12-06 13:10:00,361.41,361.65,361.28,361.65,23126.0,347.1271,347.3577,347.0023,347.3577,23126.0
2022-12-06 13:15:00,361.58,361.79,361.53,361.59,23661.0,347.2904,347.4921,347.2424,347.3,23661.0
2022-12-06 13:20:00,361.58,361.67,361.23,361.27,14988.0,347.2904,347.3769,346.9543,346.9927,14988.0
2022-12-06 13:25:00,361.24,361.3,361.01,361.14,27699.0,346.9639,347.0215,346.7429,346.8678,27699.0
2022-12-06 13:30:00,361.1,361.31,360.82,361.14,30189.0,346.8294,347.0311,346.5605,346.8678,30189.0
2022-12-06 13:35:00,361.23,361.37,361.16,361.32,40636.0,346.9543,347.0887,346.887,347.0407,40636.0
2022-12-06 13:40:00,361.29,361.73,361.27,361.66,115267.0,347.0119,347.4345,346.9927,347.3673,115267.0
2022-12-06 13:45:00,361.76,361.92,361.69,361.79,15180.0,347.4633,347.617,347.3961,347.4921,15180.0
2022-12-06 13:50:00,361.77,361.8,361.34,361.37,22941.0,347.4729,347.5017,347.0599,347.0887,22941.0
2022-12-06 13:55:00,361.37,361.5,361.23,361.46,25901.0,347.0887,347.2136,346.9543,347.1752,25901.0
2022-12-06 14:00:00,361.46,361.57,361.05,361.09,27836.0,347.1752,347.2808,346.7814,346.8198,27836.0
2022-12-06 14:05:00,361.08,361.2,360.76,360.96,47534.0,346.8102,346.9254,346.5028,346.6949,47534.0
2022-12-06 14:10:00,360.94,360.94,360.6,360.8,47225.0,346.6757,346.6757,346.3492,346.5412,47225.0
2022-12-06 14:15:00,360.81,361.08,360.6,360.88,46389.0,346.5509,346.8102,346.3492,346.6181,46389.0
2022-12-06 14:20:00,360.89,360.95,360.61,360.95,93281.0,346.6277,346.6853,346.3588,346.6853,93281.0
2022-12-06 14:25:00,360.91,360.91,360.4,360.41,19356.0,346.6469,346.6469,346.1571,346.1667,19356.0
2022-12-06 14:30:00,360.42,360.56,360.05,360.15,24077.0,346.1763,346.3107,345.8209,345.9169,24077.0
2022-12-06 14:35:00,360.13,360.29,359.93,360.27,61248.0,345.8977,346.0514,345.7056,346.0322,61248.0
2022-12-06 14:40:00,360.25,360.78,360.25,360.71,53648.0,346.013,346.522,346.013,346.4548,53648.0
2022-12-06 14:45:00,360.7,360.74,360.46,360.59,74520.0,346.4452,346.4836,346.2147,346.3395,74520.0
2022-12-06 14:50:00,360.55,361.01,360.47,360.97,64283.0,346.3011,346.7429,346.2243,346.7045,64283.0
2022-12-06 14:55:00,360.97,360.97,360.7,360.72,73379.0,346.7045,346.7045,346.4452,346.4644,73379.0
2022-12-06 15:00:00,360.77,361.41,360.76,361.14,45499.0,346.5124,347.1271,346.5028,346.8678,45499.0
2022-12-06 15:05:00,361.29,361.39,361.0,361.02,27089.0,347.0119,347.1079,346.7333,346.7526,27089.0
2022-12-06 15:10:00,361.04,361.04,360.72,360.75,25443.0,346.7718,346.7718,346.4644,346.4932,25443.0
2022-12-06 15:15:00,360.83,360.95,360.27,360.35,20299.0,346.5701,346.6853,346.0322,346.109,20299.0
2022-12-06 15:20:00,360.41,360.81,360.28,360.68,43162.0,346.1667,346.5509,346.0418,346.426,43162.0
2022-12-06 15:25:00,360.66,360.77,360.26,360.38,25918.0,346.4068,346.5124,346.0226,346.1378,25918.0
2022-12-06 15:30:00,360.36,361.17,360.35,360.86,46058.0,346.1186,346.8966,346.109,346.5989,46058.0
2022-12-06 15:35:00,360.98,361.4,360.87,361.4,30272.0,346.7141,347.1175,346.6085,347.1175,30272.0
2022-12-06 15:40:00,361.35,361.96,361.11,361.75,43302.0,347.0695,347.6554,346.839,347.4537,43302.0
2022-12-06 15:45:00,361.75,362.16,361.7,362.11,32127.0,347.4537,347.8475,347.4057,347.7995,32127.0
2022-12-06 15:50:00,362.16,362.31,361.79,362.08,44197.0,347.8475,347.9916,347.4921,347.7707,44197.0
2022-12-06 15:55:00,362.06,362.25,361.68,362.0,132624.0,347.7515,347.9339,347.3865,347.6938,132624.0
2022-12-07 09:30:00,361.05,362.26,360.81,362.24,113230.0,346.7814,347.9435,346.5509,347.9243,113230.0
2022-12-07 09:35:00,362.26,363.29,362.21,362.71,96088.0,347.9435,348.9328,347.8955,348.3758,96088.0
2022-12-07 09:40:00,362.66,362.89,362.0,362.07,30955.0,348.3277,348.5487,347.6938,347.7611,30955.0
2022-12-07 09:45:00,362.16,362.41,360.98,361.04,69054.0,347.8475,348.0876,346.7141,346.7718,69054.0
2022-12-07 09:50:00,361.06,361.26,360.6,361.02,28965.0,346.791,346.9831,346.3492,346.7526,28965.0
2022-12-07 09:55:00,361.06,361.25,360.74,361.0,61486.0,346.791,346.9735,346.4836,346.7333,61486.0
2022-12-07 10:00:00,360.98,362.03,360.31,362.01,74348.0,346.7141,347.7226,346.0706,347.7034,74348.0
2022-12-07 10:05:00,361.97,362.34,361.8,361.92,55094.0,347.665,348.0204,347.5017,347.617,55094.0
2022-12-07 10:10:00,361.93,362.23,360.57,361.88,111295.0,347.6266,347.9147,346.3203,347.5786,111295.0
2022-12-07 10:15:00,361.98,362.57,361.69,361.84,29263.0,347.6746,348.2413,347.3961,347.5401,29263.0
2022-12-07 10:20:00,361.9,362.24,361.57,361.98,21043.0,347.5978,347.9243,347.2808,347.6746,21043.0
2022-12-07 10:25:00,361.92,362.82,361.34,362.8,27780.0,347.617,348.4814,347.0599,348.4622,27780.0
2022-12-07 10:30:00,362.75,363.12,362.03,362.07,18088.0,348.4142,348.7696,347.7226,347.7611,18088.0
2022-12-07 10:35:00,362.09,362.23,361.42,361.53,15213.0,347.7803,347.9147,347.1367,347.2424,15213.0
2022-12-07 10:40:00,361.44,362.05,361.44,362.03,14870.0,347.156,347.7418,347.156,347.7226,14870.0
2022-12-07 10:45:00,362.13,362.74,362.04,362.7,25516.0,347.8187,348.4046,347.7322,348.3662,25516.0
2022-12-07 10:50:00,362.67,363.38,362.56,363.06,45871.0,348.3373,349.0193,348.2317,348.7119,45871.0
2022-12-07 10:55:00,363.12,363.31,362.99,363.07,17057.0,348.7696,348.9521,348.6447,348.7215,17057.0
2022-12-07 11:00:00,363.15,363.51,363.09,363.36,37086.0,348.7984,349.1441,348.7407,349.0001,37086.0
2022-12-07 11:05:00,363.35,363.61,362.66,362.72,29636.0,348.9905,349.2402,348.3277,348.3854,29636.0
2022-12-07 11:10:00,362.75,362.82,362.18,362.26,40013.0,348.4142,348.4814,347.8667,347.9435,40013.0
2022-12-07 11:15:00,362.32,362.55,362.07,362.08,16539.0,348.0012,348.2221,347.7611,347.7707,16539.0
2022-12-07 11:20:00,362.13,362.14,360.87,360.92,22633.0,347.8187,347.8283,346.6085,346.6565,22633.0
2022-12-07 11:25:00,360.92,361.16,360.74,360.87,17279.0,346.6565,346.887,346.4836,346.6085,17279.0
2022-12-07 11:30:00,360.85,361.06,360.54,360.69,21193.0,346.5893,346.791,346.2915,346.4356,21193.0
2022-12-07 11:35:00,360.66,361.25,360.66,361.22,23961.0,346.4068,346.9735,346.4068,346.9446,23961.0
2022-12-07 11:40:00,361.25,361.43,361.15,361.35,28689.0,346.9735,347.1463,346.8774,347.0695,28689.0
2022-12-07 11:45:00,361.34,361.46,361.2,361.32,20431.0,347.0599,347.1752,346.9254,347.0407,20431.0
2022-12-07 11:50:00,361.31,361.45,360.92,361.03,38238.0,347.0311,347.1656,346.6565,346.7622,38238.0
2022-12-07 11:55:00,361.03,361.74,360.9,361.56,65161.0,346.7622,347.4441,346.6373,347.2712,65161.0
2022-12-07 12:00:00,361.58,361.75,361.19,361.26,19355.0,347.2904,347.4537,346.9158,346.9831,19355.0
2022-12-07 12:05:00,361.23,361.44,360.99,361.44,47104.0,346.9543,347.156,346.7237,347.156,47104.0
2022-12-07 12:10:00,361.43,361.66,360.92,361.33,26182.0,347.1463,347.3673,346.6565,347.0503,26182.0
2022-12-07 12:15:00,361.43,361.82,361.4,361.41,6952.0,347.1463,347.5209,347.1175,347.1271,6952.0
2022-12-07 12:20:00,361.44,361.64,361.2,361.21,21958.0,347.156,347.3481,346.9254,346.935,21958.0
2022-12-07 12:25:00,361.23,361.46,361.02,361.09,13441.0,346.9543,347.1752,346.7526,346.8198,13441.0
2022-12-07 12:30:00,361.23,361.24,360.89,361.0,19548.0,346.9543,346.9639,346.6277,346.7333,19548.0
2022-12-07 12:35:00,361.03,361.38,360.98,361.23,13206.0,346.7622,347.0983,346.7141,346.9543,13206.0
2022-12-07 12:40:00,361.27,361.98,361.25,361.83,17334.0,346.9927,347.6746,346.9735,347.5305,17334.0
2022-12-07 12:45:00,361.76,362.13,361.7,362.01,8932.0,347.4633,347.8187,347.4057,347.7034,8932.0
2022-12-07 12:50:00,362.03,362.13,361.87,362.01,11412.0,347.7226,347.8187,347.569,347.7034,11412.0
2022-12-07 12:55:00,362.0,362.12,361.73,361.85,24675.0,347.6938,347.8091,347.4345,347.5498,24675.0
2022-12-07 13:00:00,361.84,362.09,361.63,361.64,8144.0,347.5401,347.7803,347.3384,347.3481,8144.0
2022-12-07 13:05:00,361.6,362.03,361.44,361.95,15283.0,347.3096,347.7226,347.156,347.6458,15283.0
2022-12-07 13:10:00,361.97,362.44,361.77,362.44,18402.0,347.665,348.1164,347.4729,348.1164,18402.0
2022-12-07 13:15:00,362.37,362.63,362.18,362.59,39225.0,348.0492,348.2989,347.8667,348.2605,39225.0
2022-12-07 13:20:00,362.36,362.57,362.12,362.41,23681.0,348.0396,348.2413,347.8091,348.0876,23681.0
2022-12-07 13:25:00,362.28,362.34,362.08,362.28,7595.0,347.9628,348.0204,347.7707,347.9628,7595.0
2022-12-07 13:30:00,362.15,362.22,361.94,362.15,29872.0,347.8379,347.9051,347.6362,347.8379,29872.0
2022-12-07 13:35:00,362.1,362.22,361.71,361.8,27234.0,347.7899,347.9051,347.4153,347.5017,27234.0
2022-12-07 13:40:00,361.79,362.07,361.77,361.91,21738.0,347.4921,347.7611,347.4729,347.6074,21738.0
2022-12-07 13:45:00,361.9,362.0,361.84,361.97,16449.0,347.5978,347.6938,347.5401,347.665,16449.0
2022-12-07 13:50:00,361.95,361.97,361.43,361.56,25409.0,347.6458,347.665,347.1463,347.2712,25409.0
2022-12-07 13:55:00,361.56,361.58,361.12,361.23,17853.0,347.2712,347.2904,346.8486,346.9543,17853.0
2022-12-07 14:00:00,361.23,361.33,360.58,360.81,40675.0,346.9543,347.0503,346.3299,346.5509,40675.0
2022-12-07 14:05:00,360.77,361.02,360.75,360.94,23735.0,346.5124,346.7526,346.4932,346.6757,23735.0
2022-12-07 14:10:00,360.85,361.49,360.83,361.46,30262.0,346.5893,347.204,346.5701,347.1752,30262.0
2022-12-07 14:15:00,361.4,361.5,361.13,361.2,7997.0,347.1175,347.2136,346.8582,346.9254,7997.0
2022-12-07 14:20:00,361.16,361.27,360.78,361.0,16838.0,346.887,346.9927,346.522,346.7333,16838.0
2022-12-07 14:25:00,361.09,361.41,361.08,361.27,54742.0,346.8198,347.1271,346.8102,346.9927,54742.0
2022-12-07 14:30:00,361.28,361.65,361.08,361.65,19860.0,347.0023,347.3577,346.8102,347.3577,19860.0
2022-12-07 14:35:00,361.61,361.8,361.54,361.75,22255.0,347.3192,347.5017,347.252,347.4537,22255.0
2022-12-07 14:40:00,361.77,361.82,361.29,361.62,15904.0,347.4729,347.5209,347.0119,347.3288,15904.0
2022-12-07 14:45:00,361.62,361.64,361.35,361.43,11973.0,347.3288,347.3481,347.0695,347.1463,11973.0
2022-12-07 14:50:00,361.42,361.46,361.15,361.17,16313.0,347.1367,347.1752,346.8774,346.8966,16313.0
2022-12-07 14:55:00,361.17,361.26,360.93,361.1,24313.0,346.8966,346.9831,346.6661,346.8294,24313.0
2022-12-07 15:00:00,361.06,361.55,361.05,361.52,11521.0,346.791,347.2616,346.7814,347.2328,11521.0
2022-12-07 15:05:00,361.44,361.54,360.6,360.73,38441.0,347.156,347.252,346.3492,346.474,38441.0
2022-12-07 15:10:00,360.81,361.04,360.68,360.87,19031.0,346.5509,346.7718,346.426,346.6085,19031.0
2022-12-07 15:15:00,360.75,361.07,360.58,360.7,17600.0,346.4932,346.8006,346.3299,346.4452,17600.0
2022-12-07 15:20:00,360.67,360.8,360.39,360.76,23361.0,346.4164,346.5412,346.1475,346.5028,23361.0
2022-12-07 15:25:00,360.75,361.0,360.65,360.99,19208.0,346.4932,346.7333,346.3972,346.7237,19208.0
2022-12-07 15:30:00,360.97,361.38,360.94,361.14,39913.0,346.7045,347.0983,346.6757,346.8678,39913.0
2022-12-07 15:35:00,361.2,361.28,360.93,361.26,29853.0,346.9254,347.0023,346.6661,346.9831,29853.0
2022-12-07 15:40:00,361.27,361.32,360.9,360.98,28670.0,346.9927,347.0407,346.6373,346.7141,28670.0
2022-12-07 15:45:00,360.92,361.22,360.9,361.07,23878.0,346.6565,346.9446,346.6373,346.8006,23878.0
2022-12-07 15:50:00,361.04,361.41,360.99,361.37,46310.0,346.7718,347.1271,346.7237,347.0887,46310.0
2022-12-07 15:55:00,361.34,361.6,361.25,361.27,116386.0,347.0599,347.3096,346.9735,346.9927,116386.0
2022-12-08 09:30:00,363.13,363.3,361.99,362.15,114302.0,348.7792,348.9424,347.6842,347.8379,114302.0
2022-12-08 09:35:00,362.11,362.45,361.84,362.38,29744.0,347.7995,348.126,347.5401,348.0588,29744.0
2022-12-08 09:40:00,362.4,362.65,361.79,361.86,26843.0,348.078,348.3181,347.4921,347.5594,26843.0
2022-12-08 09:45:00,361.7,362.61,361.6,362.53,55937.0,347.4057,348.2797,347.3096,348.2029,55937.0
2022-12-08 09:50:00,362.55,363.5,362.55,363.24,20032.0,348.2221,349.1345,348.2221,348.8848,20032.0
2022-12-08 09:55:00,363.26,364.1,363.19,364.1,22675.0,348.904,349.7108,348.8368,349.7108,22675.0
2022-12-08 10:00:00,364.19,364.49,364.0,364.23,26891.0,349.7973,350.0854,349.6148,349.8357,26891.0
2022-12-08 10:05:00,364.33,364.81,364.33,364.48,45908.0,349.9317,350.3928,349.9317,350.0758,45908.0
2022-12-08 10:10:00,364.52,364.64,364.27,364.5,63308.0,350.1142,350.2295,349.8741,350.095,63308.0
2022-12-08 10:15:00,364.62,364.71,364.06,364.06,26023.0,350.2103,350.2967,349.6724,349.6724,26023.0
2022-12-08 10:20:00,364.12,364.43,364.07,364.42,9165.0,349.73,350.0278,349.682,350.0182,9165.0
2022-12-08 10:25:00,364.41,365.05,364.38,364.84,29528.0,350.0086,350.6233,349.9798,350.4216,29528.0
2022-12-08 10:30:00,364.89,365.0,364.33,364.87,45057.0,350.4696,350.5753,349.9317,350.4504,45057.0
2022-12-08 10:35:00,364.95,365.15,364.67,364.75,14588.0,350.5272,350.7193,350.2583,350.3351,14588.0
2022-12-08 10:40:00,364.7,364.8,364.31,364.46,20192.0,350.2871,350.3832,349.9125,350.0566,20192.0
2022-12-08 10:45:00,364.46,364.64,364.3,364.55,11408.0,350.0566,350.2295,349.9029,350.143,11408.0
2022-12-08 10:50:00,364.75,364.77,364.42,364.67,9802.0,350.3351,350.3544,350.0182,350.2583,9802.0
2022-12-08 10:55:00,364.76,364.8,364.41,364.53,7815.0,350.3447,350.3832,350.0086,350.1238,7815.0
2022-12-08 11:00:00,364.49,364.75,364.08,364.09,14936.0,350.0854,350.3351,349.6916,349.7012,14936.0
2022-12-08 11:05:00,364.06,364.2,363.46,363.46,17240.0,349.6724,349.8069,349.0961,349.0961,17240.0
2022-12-08 11:10:00,363.46,363.9,363.45,363.82,25509.0,349.0961,349.5187,349.0865,349.4419,25509.0
2022-12-08 11:15:00,363.88,363.94,363.08,363.29,23378.0,349.4995,349.5572,348.7311,348.9328,23378.0
2022-12-08 11:20:00,363.24,363.49,363.09,363.26,24726.0,348.8848,349.1249,348.7407,348.904,24726.0
2022-12-08 11:25:00,363.23,363.84,363.15,363.83,14236.0,348.8752,349.4611,348.7984,349.4515,14236.0
2022-12-08 11:30:00,363.86,363.96,363.77,363.82,11074.0,349.4803,349.5764,349.3939,349.4419,11074.0
2022-12-08 11:35:00,363.77,364.19,363.53,364.14,13366.0,349.3939,349.7973,349.1634,349.7493,13366.0
2022-12-08 11:40:00,364.14,364.18,363.78,364.06,16166.0,349.7493,349.7877,349.4035,349.6724,16166.0
2022-12-08 11:45:00,364.08,364.35,364.02,364.28,4416.0,349.6916,349.951,349.634,349.8837,4416.0
2022-12-08 11:50:00,364.24,364.27,364.03,364.22,13717.0,349.8453,349.8741,349.6436,349.8261,13717.0
2022-12-08 11:55:00,364.2,364.27,364.06,364.07,7612.0,349.8069,349.8741,349.6724,349.682,7612.0
2022-12-08 12:00:00,364.07,364.25,363.69,363.77,13844.0,349.682,349.8549,349.317,349.3939,13844.0
2022-12-08 12:05:00,363.72,364.11,363.68,364.06,10650.0,349.3458,349.7204,349.3074,349.6724,10650.0
2022-12-08 12:10:00,364.09,364.25,363.86,364.05,6214.0,349.7012,349.8549,349.4803,349.6628,6214.0
2022-12-08 12:15:00,364.06,364.06,363.79,363.8,5762.0,349.6724,349.6724,349.4131,349.4227,5762.0
2022-12-08 12:20:00,363.78,364.0,363.45,363.92,10948.0,349.4035,349.6148,349.0865,349.5379,10948.0
2022-12-08 12:25:00,363.89,363.9,363.39,363.57,28275.0,349.5091,349.5187,349.0289,349.2018,28275.0
2022-12-08 12:30:00,363.53,363.68,363.33,363.66,11748.0,349.1634,349.3074,348.9713,349.2882,11748.0
2022-12-08 12:35:00,363.56,363.74,363.37,363.38,10152.0,349.1922,349.3651,349.0097,349.0193,10152.0
2022-12-08 12:40:00,363.43,363.55,363.33,363.44,12132.0,349.0673,349.1826,348.9713,349.0769,12132.0
2022-12-08 12:45:00,363.41,363.48,363.1,363.43,17225.0,349.0481,349.1153,348.7504,349.0673,17225.0
2022-12-08 12:50:00,363.47,363.82,363.47,363.82,16749.0,349.1057,349.4419,349.1057,349.4419,16749.0
2022-12-08 12:55:00,363.66,363.85,363.66,363.82,8612.0,349.2882,349.4707,349.2882,349.4419,8612.0
2022-12-08 13:00:00,363.78,364.02,363.78,363.91,8333.0,349.4035,349.634,349.4035,349.5283,8333.0
2022-12-08 13:05:00,363.93,364.17,363.82,364.09,13526.0,349.5476,349.7781,349.4419,349.7012,13526.0
2022-12-08 13:10:00,363.98,364.01,363.76,363.82,13231.0,349.5956,349.6244,349.3843,349.4419,13231.0
2022-12-08 13:15:00,363.76,364.03,363.67,363.99,7843.0,349.3843,349.6436,349.2978,349.6052,7843.0
2022-12-08 13:20:00,363.92,363.93,363.66,363.93,9302.0,349.5379,349.5476,349.2882,349.5476,9302.0
2022-12-08 13:25:00,363.96,364.43,363.91,364.38,33791.0,349.5764,350.0278,349.5283,349.9798,33791.0
2022-12-08 13:30:00,364.44,364.76,364.43,364.55,52147.0,350.0374,350.3447,350.0278,350.143,52147.0
2022-12-08 13:35:00,364.55,364.79,364.47,364.79,28596.0,350.143,350.3736,350.0662,350.3736,28596.0
2022-12-08 13:40:00,364.8,365.13,364.79,365.01,33418.0,350.3832,350.7001,350.3736,350.5849,33418.0
2022-12-08 13:45:00,365.02,365.06,364.84,364.87,23606.0,350.5945,350.6329,350.4216,350.4504,23606.0
2022-12-08 13:50:00,364.92,364.93,364.41,364.42,51927.0,350.4984,350.508,350.0086,350.0182,51927.0
2022-12-08 13:55:00,364.46,364.51,364.26,364.38,13409.0,350.0566,350.1046,349.8645,349.9798,13409.0
2022-12-08 14:00:00,364.35,364.35,363.39,363.4,27996.0,349.951,349.951,349.0289,349.0385,27996.0
2022-12-08 14:05:00,363.35,363.42,362.69,363.23,46729.0,348.9905,349.0577,348.3566,348.8752,46729.0
2022-12-08 14:10:00,363.2,363.26,362.84,363.23,22839.0,348.8464,348.904,348.5006,348.8752,22839.0
2022-12-08 14:15:00,363.22,363.58,363.01,363.33,19503.0,348.8656,349.2114,348.6639,348.9713,19503.0
2022-12-08 14:20:00,363.35,363.6,363.29,363.53,23875.0,348.9905,349.2306,348.9328,349.1634,23875.0
2022-12-08 14:25:00,363.5,363.65,363.14,363.16,24456.0,349.1345,349.2786,348.7888,348.808,24456.0
2022-12-08 14:30:00,363.2,363.26,362.83,363.12,20832.0,348.8464,348.904,348.491,348.7696,20832.0
2022-12-08 14:35:00,363.0,363.45,362.88,363.4,21663.0,348.6543,349.0865,348.539,349.0385,21663.0
2022-12-08 14:40:00,363.4,363.66,363.37,363.44,15230.0,349.0385,349.2882,349.0097,349.0769,15230.0
2022-12-08 14:45:00,363.43,363.66,363.4,363.5,15518.0,349.0673,349.2882,349.0385,349.1345,15518.0
2022-12-08 14:50:00,363.48,363.9,363.21,363.87,21357.0,349.1153,349.5187,348.856,349.4899,21357.0
2022-12-08 14:55:00,363.91,363.94,363.46,363.52,35643.0,349.5283,349.5572,349.0961,349.1538,35643.0
2022-12-08 15:00:00,363.52,363.52,363.17,363.32,25031.0,349.1538,349.1538,348.8176,348.9617,25031.0
2022-12-08 15:05:00,363.3,363.53,362.94,363.5,31760.0,348.9424,349.1634,348.5967,349.1345,31760.0
2022-12-08 15:10:00,363.53,363.81,363.37,363.42,31242.0,349.1634,349.4323,349.0097,349.0577,31242.0
2022-12-08 15:15:00,363.5,363.86,363.29,363.83,12208.0,349.1345,349.4803,348.9328,349.4515,12208.0
2022-12-08 15:20:00,363.82,364.25,363.6,364.25,20665.0,349.4419,349.8549,349.2306,349.8549,20665.0
2022-12-08 15:25:00,364.23,364.32,364.03,364.12,21428.0,349.8357,349.9221,349.6436,349.73,21428.0
2022-12-08 15:30:00,364.22,364.46,363.86,363.93,42735.0,349.8261,350.0566,349.4803,349.5476,42735.0
2022-12-08 15:35:00,363.91,363.98,363.74,363.74,17490.0,349.5283,349.5956,349.3651,349.3651,17490.0
2022-12-08 15:40:00,363.74,363.82,363.61,363.72,19314.0,349.3651,349.4419,349.2402,349.3458,19314.0
2022-12-08 15:45:00,363.73,363.73,363.16,363.29,17405.0,349.3555,349.3555,348.808,348.9328,17405.0
2022-12-08 15:50:00,363.29,363.76,363.04,363.73,53196.0,348.9328,349.3843,348.6927,349.3555,53196.0
2022-12-08 15:55:00,363.75,364.27,363.65,364.17,289745.0,349.3747,349.8741,349.2786,349.7781,289745.0
2022-12-09 09:30:00,363.0,363.59,362.24,363.43,141667.0,348.6543,349.221,347.9243,349.0673,141667.0
2022-12-09 09:35:00,363.46,364.12,363.18,363.76,26576.0,349.0961,349.73,348.8272,349.3843,26576.0
2022-12-09 09:40:00,363.75,364.37,363.37,364.33,34785.0,349.3747,349.9702,349.0097,349.9317,34785.0
2022-12-09 09:45:00,364.3,364.77,363.92,363.96,70371.0,349.9029,350.3544,349.5379,349.5764,70371.0
2022-12-09 09:50:00,363.91,363.91,363.17,363.4,52808.0,349.5283,349.5283,348.8176,349.0385,52808.0
2022-12-09 09:55:00,363.36,363.74,363.08,363.74,108936.0,349.0001,349.3651,348.7311,349.3651,108936.0
2022-12-09 10:00:00,363.75,364.48,362.78,364.13,53633.0,349.3747,350.0758,348.443,349.7396,53633.0
2022-12-09 10:05:00,364.11,364.42,363.62,364.1,33905.0,349.7204,350.0182,349.2498,349.7108,33905.0
2022-12-09 10:10:00,364.18,364.4,363.34,363.86,50294.0,349.7877,349.999,348.9809,349.4803,50294.0
2022-12-09 10:15:00,363.89,364.02,363.31,363.46,14510.0,349.5091,349.634,348.9521,349.0961,14510.0
2022-12-09 10:20:00,363.48,363.82,363.2,363.26,37110.0,349.1153,349.4419,348.8464,348.904,37110.0
2022-12-09 10:25:00,363.36,363.77,363.23,363.77,32207.0,349.0001,349.3939,348.8752,349.3939,32207.0
2022-12-09 10:30:00,363.77,364.54,363.67,363.76,108642.0,349.3939,350.1334,349.2978,349.3843,108642.0
2022-12-09 10:35:00,363.76,364.36,363.5,364.36,11558.0,349.3843,349.9606,349.1345,349.9606,11558.0
2022-12-09 10:40:00,364.34,364.41,363.71,364.07,28740.0,349.9413,350.0086,349.3362,349.682,28740.0
2022-12-09 10:45:00,364.03,364.04,363.64,363.75,25335.0,349.6436,349.6532,349.269,349.3747,25335.0
2022-12-09 10:50:00,363.6,364.26,363.52,364.15,19775.0,349.2306,349.8645,349.1538,349.7589,19775.0
2022-12-09 10:55:00,364.19,365.0,364.19,365.0,25907.0,349.7973,350.5753,349.7973,350.5753,25907.0
2022-12-09 11:00:00,365.07,365.27,364.7,365.13,43079.0,350.6425,350.8346,350.2871,350.7001,43079.0
2022-12-09 11:05:00,365.19,365.19,364.49,364.5,13656.0,350.7578,350.7578,350.0854,350.095,13656.0
2022-12-09 11:10:00,364.52,364.53,364.16,364.2,44088.0,350.1142,350.1238,349.7685,349.8069,44088.0
2022-12-09 11:15:00,364.24,364.56,364.23,364.45,42020.0,349.8453,350.1527,349.8357,350.047,42020.0
2022-12-09 11:20:00,364.41,364.8,364.34,364.71,13540.0,350.0086,350.3832,349.9413,350.2967,13540.0
2022-12-09 11:25:00,364.7,364.89,364.42,364.81,19146.0,350.2871,350.4696,350.0182,350.3928,19146.0
2022-12-09 11:30:00,364.7,364.99,364.62,364.86,38193.0,350.2871,350.5657,350.2103,350.4408,38193.0
2022-12-09 11:35:00,364.85,365.1,364.44,364.64,15998.0,350.4312,350.6713,350.0374,350.2295,15998.0
2022-12-09 11:40:00,364.64,365.0,364.22,364.99,17133.0,350.2295,350.5753,349.8261,350.5657,17133.0
2022-12-09 11:45:00,365.02,365.41,364.99,365.09,72417.0,350.5945,350.9691,350.5657,350.6617,72417.0
2022-12-09 11:50:00,365.22,365.45,365.21,365.21,15441.0,350.7866,351.0075,350.777,350.777,15441.0
2022-12-09 11:55:00,365.21,365.31,365.04,365.22,14348.0,350.777,350.873,350.6137,350.7866,14348.0
2022-12-09 12:00:00,365.25,365.25,364.86,364.89,11751.0,350.8154,350.8154,350.4408,350.4696,11751.0
2022-12-09 12:05:00,364.86,365.03,364.78,364.89,10317.0,350.4408,350.6041,350.364,350.4696,10317.0
2022-12-09 12:10:00,364.95,365.32,364.95,365.18,11588.0,350.5272,350.8826,350.5272,350.7482,11588.0
2022-12-09 12:15:00,365.14,365.15,364.69,364.87,7493.0,350.7097,350.7193,350.2775,350.4504,7493.0
2022-12-09 12:20:00,364.85,364.86,364.41,364.47,14082.0,350.4312,350.4408,350.0086,350.0662,14082.0
2022-12-09 12:25:00,364.52,364.72,364.45,364.53,8995.0,350.1142,350.3063,350.047,350.1238,8995.0
2022-12-09 12:30:00,364.51,364.96,364.51,364.8,9291.0,350.1046,350.5368,350.1046,350.3832,9291.0
2022-12-09 12:35:00,364.91,365.05,364.85,364.97,13558.0,350.4888,350.6233,350.4312,350.5464,13558.0
2022-12-09 12:40:00,364.93,364.93,364.58,364.72,5490.0,350.508,350.508,350.1719,350.3063,5490.0
2022-12-09 12:45:00,364.89,364.91,364.41,364.49,9791.0,350.4696,350.4888,350.0086,350.0854,9791.0
2022-12-09 12:50:00,364.45,364.48,364.27,364.27,6953.0,350.047,350.0758,349.8741,349.8741,6953.0
2022-12-09 12:55:00,364.31,364.54,364.29,364.47,12141.0,349.9125,350.1334,349.8933,350.0662,12141.0
2022-12-09 13:00:00,364.31,364.32,363.88,364.14,11490.0,349.9125,349.9221,349.4995,349.7493,11490.0
2022-12-09 13:05:00,364.16,364.16,363.75,363.77,21482.0,349.7685,349.7685,349.3747,349.3939,21482.0
2022-12-09 13:10:00,363.79,363.94,363.53,363.93,11159.0,349.4131,349.5572,349.1634,349.5476,11159.0
2022-12-09 13:15:00,363.91,364.07,363.9,363.92,12898.0,349.5283,349.682,349.5187,349.5379,12898.0
2022-12-09 13:20:00,363.91,363.91,363.67,363.67,7306.0,349.5283,349.5283,349.2978,349.2978,7306.0
2022-12-09 13:25:00,363.5,363.83,363.42,363.83,17022.0,349.1345,349.4515,349.0577,349.4515,17022.0
2022-12-09 13:30:00,363.77,364.23,363.73,363.88,29698.0,349.3939,349.8357,349.3555,349.4995,29698.0
2022-12-09 13:35:00,363.93,364.14,363.92,364.12,8586.0,349.5476,349.7493,349.5379,349.73,8586.0
2022-12-09 13:40:00,364.16,364.19,363.83,363.98,12516.0,349.7685,349.7973,349.4515,349.5956,12516.0
2022-12-09 13:45:00,363.98,364.07,363.81,364.04,9130.0,349.5956,349.682,349.4323,349.6532,9130.0
2022-12-09 13:50:00,364.03,364.2,363.83,363.92,9932.0,349.6436,349.8069,349.4515,349.5379,9932.0
2022-12-09 13:55:00,363.84,363.97,363.76,363.93,6490.0,349.4611,349.586,349.3843,349.5476,6490.0
2022-12-09 14:00:00,363.91,363.97,363.42,363.49,29853.0,349.5283,349.586,349.0577,349.1249,29853.0
2022-12-09 14:05:00,363.45,363.55,363.09,363.46,24633.0,349.0865,349.1826,348.7407,349.0961,24633.0
2022-12-09 14:10:00,363.4,363.73,363.14,363.73,10690.0,349.0385,349.3555,348.7888,349.3555,10690.0
2022-12-09 14:15:00,363.7,363.91,363.68,363.81,17179.0,349.3266,349.5283,349.3074,349.4323,17179.0
2022-12-09 14:20:00,363.82,363.83,363.52,363.72,46461.0,349.4419,349.4515,349.1538,349.3458,46461.0
2022-12-09 14:25:00,363.77,363.99,363.72,363.84,28759.0,349.3939,349.6052,349.3458,349.4611,28759.0
2022-12-09 14:30:00,363.84,363.97,363.63,363.93,38320.0,349.4611,349.586,349.2594,349.5476,38320.0
2022-12-09 14:35:00,363.9,364.05,363.79,363.91,30178.0,349.5187,349.6628,349.4131,349.5283,30178.0
2022-12-09 14:40:00,363.93,363.94,363.54,363.67,26998.0,349.5476,349.5572,349.173,349.2978,26998.0
2022-12-09 14:45:00,363.65,363.95,363.59,363.81,29857.0,349.2786,349.5668,349.221,349.4323,29857.0
2022-12-09 14:50:00,363.82,363.87,363.58,363.82,23557.0,349.4419,349.4899,349.2114,349.4419,23557.0
2022-12-09 14:55:00,363.85,364.0,363.68,363.84,28870.0,349.4707,349.6148,349.3074,349.4611,28870.0
2022-12-09 15:00:00,363.77,363.94,363.67,363.94,22976.0,349.3939,349.5572,349.2978,349.5572,22976.0
2022-12-09 15:05:00,363.9,364.2,363.69,363.8,46377.0,349.5187,349.8069,349.317,349.4227,46377.0
2022-12-09 15:10:00,363.79,364.08,363.69,364.05,19611.0,349.4131,349.6916,349.317,349.6628,19611.0
2022-12-09 15:15:00,364.07,364.16,363.81,363.85,38293.0,349.682,349.7685,349.4323,349.4707,38293.0
2022-12-09 15:20:00,363.84,363.94,363.6,363.61,55428.0,349.4611,349.5572,349.2306,349.2402,55428.0
2022-12-09 15:25:00,363.56,363.67,363.44,363.45,51974.0,349.1922,349.2978,349.0769,349.0865,51974.0
2022-12-09 15:30:00,363.4,363.57,363.27,363.34,48834.0,349.0385,349.2018,348.9136,348.9809,48834.0
2022-12-09 15:35:00,363.34,363.35,362.62,362.64,53048.0,348.9809,348.9905,348.2893,348.3085,53048.0
2022-12-09 15:40:00,362.63,362.63,362.16,362.25,83826.0,348.2989,348.2989,347.8475,347.9339,83826.0
2022-12-09 15:45:00,362.17,362.6,362.11,362.22,23169.0,347.8571,348.2701,347.7995,347.9051,23169.0
2022-12-09 15:50:00,362.13,362.13,361.49,361.84,81220.0,347.8187,347.8187,347.204,347.5401,81220.0
2022-12-09 15:55:00,361.89,362.05,361.34,361.48,108995.0,347.5882,347.7418,347.0599,347.1944,108995.0
2022-12-12 09:30:00,362.22,362.6,362.0,362.06,95377.0,347.9051,348.2701,347.6938,347.7515,95377.0
2022-12-12 09:35:00,362.07,362.36,361.58,361.61,21215.0,347.7611,348.0396,347.2904,347.3192,21215.0
2022-12-12 09:40:00,361.69,361.94,361.65,361.93,12017.0,347.3961,347.6362,347.3577,347.6266,12017.0
2022-12-12 09:45:00,361.91,362.61,361.8,362.56,113019.0,347.6074,348.2797,347.5017,348.2317,113019.0
2022-12-12 09:50:00,362.58,362.59,362.19,362.38,22052.0,348.2509,348.2605,347.8763,348.0588,22052.0
2022-12-12 09:55:00,362.38,362.78,362.27,362.67,23272.0,348.0588,348.443,347.9532,348.3373,23272.0
2022-12-12 10:00:00,362.66,362.86,362.43,362.69,16158.0,348.3277,348.5198,348.1068,348.3566,16158.0
2022-12-12 10:05:00,362.66,362.86,362.42,362.57,18338.0,348.3277,348.5198,348.0972,348.2413,18338.0
2022-12-12 10:10:00,362.54,362.77,362.29,362.43,15446.0,348.2125,348.4334,347.9724,348.1068,15446.0
2022-12-12 10:15:00,362.39,362.45,361.96,362.02,58207.0,348.0684,348.126,347.6554,347.713,58207.0
2022-12-12 10:20:00,362.05,362.49,361.94,362.44,28358.0,347.7418,348.1645,347.6362,348.1164,28358.0
2022-12-12 10:25:00,362.45,362.74,362.33,362.54,23345.0,348.126,348.4046,348.0108,348.2125,23345.0
2022-12-12 10:30:00,362.5,362.66,362.34,362.42,11394.0,348.1741,348.3277,348.0204,348.0972,11394.0
2022-12-12 10:35:00,362.48,362.54,362.29,362.41,9169.0,348.1549,348.2125,347.9724,348.0876,9169.0
2022-12-12 10:40:00,362.44,362.76,362.34,362.75,10580.0,348.1164,348.4238,348.0204,348.4142,10580.0
2022-12-12 10:45:00,362.7,362.72,362.2,362.32,11645.0,348.3662,348.3854,347.8859,348.0012,11645.0
2022-12-12 10:50:00,362.23,362.41,362.14,362.38,17991.0,347.9147,348.0876,347.8283,348.0588,17991.0
2022-12-12 10:55:00,362.37,362.62,362.37,362.59,9910.0,348.0492,348.2893,348.0492,348.2605,9910.0
2022-12-12 11:00:00,362.58,363.02,362.43,362.92,26519.0,348.2509,348.6735,348.1068,348.5775,26519.0
2022-12-12 11:05:00,362.96,363.53,362.9,363.47,25472.0,348.6159,349.1634,348.5583,349.1057,25472.0
2022-12-12 11:10:00,363.43,363.43,363.15,363.35,27490.0,349.0673,349.0673,348.7984,348.9905,27490.0
2022-12-12 11:15:00,363.33,363.35,363.1,363.15,17481.0,348.9713,348.9905,348.7504,348.7984,17481.0
2022-12-12 11:20:00,363.17,363.48,363.16,363.44,12990.0,348.8176,349.1153,348.808,349.0769,12990.0
2022-12-12 11:25:00,363.37,363.59,363.31,363.31,19000.0,349.0097,349.221,348.9521,348.9521,19000.0
2022-12-12 11:30:00,363.3,363.32,362.96,363.04,9075.0,348.9424,348.9617,348.6159,348.6927,9075.0
2022-12-12 11:35:00,363.08,363.25,362.99,363.15,16266.0,348.7311,348.8944,348.6447,348.7984,16266.0
2022-12-12 11:40:00,363.17,363.2,363.04,363.12,10365.0,348.8176,348.8464,348.6927,348.7696,10365.0
2022-12-12 11:45:00,363.13,363.42,363.12,363.34,14785.0,348.7792,349.0577,348.7696,348.9809,14785.0
2022-12-12 11:50:00,363.31,363.41,363.18,363.25,33577.0,348.9521,349.0481,348.8272,348.8944,33577.0
2022-12-12 11:55:00,363.26,363.44,363.26,363.37,12139.0,348.904,349.0769,348.904,349.0097,12139.0
2022-12-12 12:00:00,363.41,363.72,363.31,363.68,16261.0,349.0481,349.3458,348.9521,349.3074,16261.0
2022-12-12 12:05:00,363.59,363.62,363.28,363.38,7383.0,349.221,349.2498,348.9232,349.0193,7383.0
2022-12-12 12:10:00,363.28,363.42,363.19,363.2,6167.0,348.9232,349.0577,348.8368,348.8464,6167.0
2022-12-12 12:15:00,363.19,363.6,363.19,363.6,13251.0,348.8368,349.2306,348.8368,349.2306,13251.0
2022-12-12 12:20:00,363.58,363.58,363.3,363.32,19717.0,349.2114,349.2114,348.9424,348.9617,19717.0
2022-12-12 12:25:00,363.29,363.47,363.15,363.37,6800.0,348.9328,349.1057,348.7984,349.0097,6800.0
2022-12-12 12:30:00,363.32,363.49,363.25,363.42,61377.0,348.9617,349.1249,348.8944,349.0577,61377.0
2022-12-12 12:35:00,363.44,363.71,363.44,363.68,145902.0,349.0769,349.3362,349.0769,349.3074,145902.0
2022-12-12 12:40:00,363.75,363.85,363.53,363.63,16871.0,349.3747,349.4707,349.1634,349.2594,16871.0
2022-12-12 12:45:00,363.64,363.74,363.55,363.57,11986.0,349.269,349.3651,349.1826,349.2018,11986.0
2022-12-12 12:50:00,363.57,363.77,363.48,363.7,25911.0,349.2018,349.3939,349.1153,349.3266,25911.0
2022-12-12 12:55:00,363.79,363.85,363.68,363.68,10648.0,349.4131,349.4707,349.3074,349.3074,10648.0
2022-12-12 13:00:00,363.74,364.19,363.31,363.34,32125.0,349.3651,349.7973,348.9521,348.9809,32125.0
2022-12-12 13:05:00,363.31,363.53,363.27,363.45,8222.0,348.9521,349.1634,348.9136,349.0865,8222.0
2022-12-12 13:10:00,363.46,363.49,363.15,363.16,9162.0,349.0961,349.1249,348.7984,348.808,9162.0
2022-12-12 13:15:00,363.13,363.48,363.12,363.39,13083.0,348.7792,349.1153,348.7696,349.0289,13083.0
2022-12-12 13:20:00,363.38,363.51,363.29,363.31,11369.0,349.0193,349.1441,348.9328,348.9521,11369.0
2022-12-12 13:25:00,363.31,363.46,363.29,363.4,23164.0,348.9521,349.0961,348.9328,349.0385,23164.0
2022-12-12 13:30:00,363.52,363.78,363.42,363.66,17969.0,349.1538,349.4035,349.0577,349.2882,17969.0
2022-12-12 13:35:00,363.66,363.67,363.41,363.57,24993.0,349.2882,349.2978,349.0481,349.2018,24993.0
2022-12-12 13:40:00,363.61,363.74,363.6,363.71,13244.0,349.2402,349.3651,349.2306,349.3362,13244.0
2022-12-12 13:45:00,363.72,364.0,363.66,364.0,12823.0,349.3458,349.6148,349.2882,349.6148,12823.0
2022-12-12 13:50:00,364.0,364.05,363.78,363.78,38799.0,349.6148,349.6628,349.4035,349.4035,38799.0
2022-12-12 13:55:00,363.79,363.86,363.7,363.83,19066.0,349.4131,349.4803,349.3266,349.4515,19066.0
2022-12-12 14:00:00,363.86,363.94,363.54,363.65,23860.0,349.4803,349.5572,349.173,349.2786,23860.0
2022-12-12 14:05:00,363.64,363.75,363.54,363.56,14681.0,349.269,349.3747,349.173,349.1922,14681.0
2022-12-12 14:10:00,363.61,363.7,363.45,363.7,10179.0,349.2402,349.3266,349.0865,349.3266,10179.0
2022-12-12 14:15:00,363.7,363.73,363.51,363.51,86660.0,349.3266,349.3555,349.1441,349.1441,86660.0
2022-12-12 14:20:00,363.55,363.59,363.4,363.54,14415.0,349.1826,349.221,349.0385,349.173,14415.0
2022-12-12 14:25:00,363.52,363.89,363.49,363.77,17701.0,349.1538,349.5091,349.1249,349.3939,17701.0
2022-12-12 14:30:00,363.71,363.71,363.46,363.56,25852.0,349.3362,349.3362,349.0961,349.1922,25852.0
2022-12-12 14:35:00,363.63,363.86,363.56,363.81,19852.0,349.2594,349.4803,349.1922,349.4323,19852.0
2022-12-12 14:40:00,363.81,364.05,363.81,363.97,22231.0,349.4323,349.6628,349.4323,349.586,22231.0
2022-12-12 14:45:00,363.96,364.08,363.91,363.93,8291.0,349.5764,349.6916,349.5283,349.5476,8291.0
2022-12-12 14:50:00,363.94,364.44,363.91,364.42,24790.0,349.5572,350.0374,349.5283,350.0182,24790.0
2022-12-12 14:55:00,364.46,364.76,364.45,364.64,23483.0,350.0566,350.3447,350.047,350.2295,23483.0
2022-12-12 15:00:00,364.66,364.85,364.66,364.76,36372.0,350.2487,350.4312,350.2487,350.3447,36372.0
2022-12-12 15:05:00,364.82,365.33,364.79,365.3,43105.0,350.4024,350.8922,350.3736,350.8634,43105.0
2022-12-12 15:10:00,365.31,365.49,364.98,365.06,36708.0,350.873,351.0459,350.5561,350.6329,36708.0
2022-12-12 15:15:00,365.06,365.43,365.06,365.37,36699.0,350.6329,350.9883,350.6329,350.9306,36699.0
2022-12-12 15:20:00,365.34,366.02,365.28,366.02,36225.0,350.9018,351.555,350.8442,351.555,36225.0
2022-12-12 15:25:00,366.0,366.02,365.77,365.88,34027.0,351.5357,351.555,351.3148,351.4205,34027.0
2022-12-12 15:30:00,365.94,366.26,365.87,366.25,40934.0,351.4781,351.7855,351.4109,351.7759,40934.0
2022-12-12 15:35:00,366.26,366.45,366.1,366.33,41019.0,351.7855,351.968,351.6318,351.8527,41019.0
2022-12-12 15:40:00,366.33,366.34,365.8,365.81,33439.0,351.8527,351.8623,351.3436,351.3533,33439.0
2022-12-12 15:45:00,365.76,365.97,365.71,365.89,24384.0,351.3052,351.5069,351.2572,351.4301,24384.0
2022-12-12 15:50:00,365.86,366.05,365.69,366.01,58652.0,351.4013,351.5838,351.238,351.5453,58652.0
2022-12-12 15:55:00,366.03,366.66,366.03,366.65,110524.0,351.5646,352.1697,351.5646,352.1601,110524.0
2022-12-13 09:30:00,377.11,377.19,375.38,375.5,300596.0,362.2067,362.2835,360.545,360.6603,300596.0
2022-12-13 09:35:00,375.52,375.79,374.5,375.12,182679.0,360.6795,360.9388,359.6998,360.2953,182679.0
2022-12-13 09:40:00,375.11,376.06,375.0,375.93,71343.0,360.2857,361.1982,360.1801,361.0733,71343.0
2022-12-13 09:45:00,376.0,376.62,375.58,375.7,90762.0,361.1405,361.736,360.7371,360.8524,90762.0
2022-12-13 09:50:00,375.58,376.89,375.53,376.73,86188.0,360.7371,361.9954,360.6891,361.8417,86188.0
2022-12-13 09:55:00,376.87,376.91,376.2,376.2,136847.0,361.9762,362.0146,361.3326,361.3326,136847.0
2022-12-13 10:00:00,376.34,376.39,375.0,375.28,198878.0,361.4671,361.5151,360.1801,360.449,198878.0
2022-12-13 10:05:00,375.2,375.2,374.07,375.17,99219.0,360.3722,360.3722,359.2868,360.3433,99219.0
2022-12-13 10:10:00,375.09,375.18,374.54,374.71,74916.0,360.2665,360.353,359.7382,359.9015,74916.0
2022-12-13 10:15:00,374.77,374.85,373.82,374.38,57966.0,359.9592,360.036,359.0467,359.5846,57966.0
2022-12-13 10:20:00,374.41,374.45,372.72,372.97,53657.0,359.6134,359.6518,357.9902,358.2303,53657.0
2022-12-13 10:25:00,372.99,373.06,372.15,372.67,68202.0,358.2495,358.3167,357.4427,357.9421,68202.0
2022-12-13 10:30:00,372.63,373.22,371.92,373.21,77859.0,357.9037,358.4704,357.2218,358.4608,77859.0
2022-12-13 10:35:00,373.14,373.2,371.04,371.04,61257.0,358.3936,358.4512,356.3766,356.3766,61257.0
2022-12-13 10:40:00,371.08,372.13,371.08,372.02,53869.0,356.415,357.4235,356.415,357.3178,53869.0
2022-12-13 10:45:00,372.12,372.73,371.37,371.42,56836.0,357.4139,357.9998,356.6935,356.7415,56836.0
2022-12-13 10:50:00,371.46,372.14,371.28,371.78,52333.0,356.78,357.4331,356.6071,357.0873,52333.0
2022-12-13 10:55:00,371.81,371.99,371.2,371.69,105158.0,357.1161,357.289,356.5302,357.0009,105158.0
2022-12-13 11:00:00,371.75,372.36,371.5,371.99,60212.0,357.0585,357.6444,356.8184,357.289,60212.0
2022-12-13 11:05:00,371.94,372.18,371.31,371.8,43167.0,357.241,357.4715,356.6359,357.1065,43167.0
2022-12-13 11:10:00,371.7,372.66,371.7,372.6,25712.0,357.0105,357.9325,357.0105,357.8749,25712.0
2022-12-13 11:15:00,372.61,372.69,372.15,372.15,44153.0,357.8845,357.9614,357.4427,357.4427,44153.0
2022-12-13 11:20:00,372.17,372.3,371.48,371.54,38025.0,357.4619,357.5868,356.7992,356.8568,38025.0
2022-12-13 11:25:00,371.54,371.91,371.21,371.86,23824.0,356.8568,357.2122,356.5398,357.1642,23824.0
2022-12-13 11:30:00,371.91,373.0,371.9,372.82,59424.0,357.2122,358.2591,357.2026,358.0862,59424.0
2022-12-13 11:35:00,372.91,373.01,372.19,372.38,40712.0,358.1727,358.2687,357.4811,357.6636,40712.0
2022-12-13 11:40:00,372.33,372.4,371.81,371.93,50044.0,357.6156,357.6828,357.1161,357.2314,50044.0
2022-12-13 11:45:00,371.94,371.95,369.76,370.14,70538.0,357.241,357.2506,355.1471,355.5121,70538.0
2022-12-13 11:50:00,370.06,370.23,369.29,369.75,50342.0,355.4353,355.5986,354.6957,355.1375,50342.0
2022-12-13 11:55:00,369.67,370.11,369.25,370.1,43765.0,355.0607,355.4833,354.6573,355.4737,43765.0
2022-12-13 12:00:00,370.11,370.42,369.84,370.19,41063.0,355.4833,355.7811,355.224,355.5602,41063.0
2022-12-13 12:05:00,370.15,370.6,370.01,370.02,22046.0,355.5217,355.954,355.3873,355.3969,22046.0
2022-12-13 12:10:00,370.0,370.0,368.76,369.15,46772.0,355.3777,355.3777,354.1867,354.5613,46772.0
2022-12-13 12:15:00,369.07,369.08,367.58,367.63,70306.0,354.4844,354.494,353.0533,353.1013,70306.0
2022-12-13 12:20:00,367.62,368.62,367.62,367.95,39756.0,353.0917,354.0522,353.0917,353.4087,39756.0
2022-12-13 12:25:00,368.04,368.43,367.78,367.88,25893.0,353.4951,353.8697,353.2454,353.3414,25893.0
2022-12-13 12:30:00,367.67,367.92,367.09,367.46,29598.0,353.1397,353.3799,352.5827,352.938,29598.0
2022-12-13 12:35:00,367.51,368.34,367.39,368.3,12566.0,352.9861,353.7833,352.8708,353.7448,12566.0
2022-12-13 12:40:00,368.39,368.4,367.51,368.06,57729.0,353.8313,353.8409,352.9861,353.5143,57729.0
2022-12-13 12:45:00,368.15,368.39,366.83,366.99,59031.0,353.6008,353.8313,352.3329,352.4866,59031.0
2022-12-13 12:50:00,366.92,367.51,366.8,367.12,31127.0,352.4194,352.9861,352.3041,352.6115,31127.0
2022-12-13 12:55:00,367.08,367.68,367.07,367.68,10606.0,352.5731,353.1494,352.5635,353.1494,10606.0
2022-12-13 13:00:00,367.59,368.14,367.43,367.95,34658.0,353.0629,353.5912,352.9092,353.4087,34658.0
2022-12-13 13:05:00,367.99,368.16,367.44,367.56,18218.0,353.4471,353.6104,352.9188,353.0341,18218.0
2022-12-13 13:10:00,367.77,368.35,367.77,368.24,29431.0,353.2358,353.7929,353.2358,353.6872,29431.0
2022-12-13 13:15:00,368.44,369.24,368.17,369.11,50322.0,353.8793,354.6477,353.62,354.5228,50322.0
2022-12-13 13:20:00,369.02,369.49,368.8,369.47,12846.0,354.4364,354.8878,354.2251,354.8686,12846.0
2022-12-13 13:25:00,369.41,369.5,369.07,369.33,15086.0,354.811,354.8974,354.4844,354.7341,15086.0
2022-12-13 13:30:00,369.48,369.81,369.11,369.11,21782.0,354.8782,355.1952,354.5228,354.5228,21782.0
2022-12-13 13:35:00,369.16,369.45,368.93,369.24,57075.0,354.5709,354.8494,354.35,354.6477,57075.0
2022-12-13 13:40:00,369.25,369.59,368.86,369.5,28305.0,354.6573,354.9839,354.2827,354.8974,28305.0
2022-12-13 13:45:00,369.59,369.63,368.75,368.91,20584.0,354.9839,355.0223,354.1771,354.3307,20584.0
2022-12-13 13:50:00,368.84,369.18,368.22,368.23,21153.0,354.2635,354.5901,353.668,353.6776,21153.0
2022-12-13 13:55:00,368.27,369.25,368.27,369.16,26953.0,353.716,354.6573,353.716,354.5709,26953.0
2022-12-13 14:00:00,369.19,369.56,368.92,369.52,13013.0,354.5997,354.9551,354.3403,354.9166,13013.0
2022-12-13 14:05:00,369.46,369.53,368.74,368.81,16037.0,354.859,354.9262,354.1675,354.2347,16037.0
2022-12-13 14:10:00,368.74,369.12,368.64,368.97,18520.0,354.1675,354.5324,354.0714,354.3884,18520.0
2022-12-13 14:15:00,368.95,369.21,368.74,368.87,23634.0,354.3692,354.6189,354.1675,354.2923,23634.0
2022-12-13 14:20:00,368.86,368.94,368.5,368.89,16854.0,354.2827,354.3596,353.9369,354.3115,16854.0
2022-12-13 14:25:00,368.94,369.27,368.89,369.2,16279.0,354.3596,354.6765,354.3115,354.6093,16279.0
2022-12-13 14:30:00,369.14,369.33,368.86,369.16,15913.0,354.5517,354.7341,354.2827,354.5709,15913.0
2022-12-13 14:35:00,369.12,369.76,369.09,369.69,26613.0,354.5324,355.1471,354.5036,355.0799,26613.0
2022-12-13 14:40:00,369.68,370.6,369.59,370.49,32918.0,355.0703,355.954,354.9839,355.8483,32918.0
2022-12-13 14:45:00,370.56,370.61,370.18,370.18,18010.0,355.9155,355.9636,355.5506,355.5506,18010.0
2022-12-13 14:50:00,370.16,370.16,368.93,368.95,40176.0,355.5313,355.5313,354.35,354.3692,40176.0
2022-12-13 14:55:00,368.95,369.18,368.69,369.09,27925.0,354.3692,354.5901,354.1194,354.5036,27925.0
2022-12-13 15:00:00,369.0,369.0,367.65,367.73,35717.0,354.4172,354.4172,353.1205,353.1974,35717.0
2022-12-13 15:05:00,367.84,368.25,367.54,368.12,50916.0,353.303,353.6968,353.0149,353.572,50916.0
2022-12-13 15:10:00,368.13,368.16,367.76,367.9,32771.0,353.5816,353.6104,353.2262,353.3607,32771.0
2022-12-13 15:15:00,367.8,369.05,367.8,368.84,40287.0,353.2646,354.4652,353.2646,354.2635,40287.0
2022-12-13 15:20:00,368.77,369.16,368.52,369.12,20175.0,354.1963,354.5709,353.9562,354.5324,20175.0
2022-12-13 15:25:00,369.15,369.31,368.77,369.2,41533.0,354.5613,354.7149,354.1963,354.6093,41533.0
2022-12-13 15:30:00,369.34,370.09,369.34,369.96,36854.0,354.7437,355.4641,354.7437,355.3392,36854.0
2022-12-13 15:35:00,369.9,370.04,368.85,369.08,78292.0,355.2816,355.4161,354.2731,354.494,78292.0
2022-12-13 15:40:00,368.98,369.65,368.91,369.61,31016.0,354.398,355.0415,354.3307,355.0031,31016.0
2022-12-13 15:45:00,369.56,370.11,369.46,369.51,35768.0,354.9551,355.4833,354.859,354.907,35768.0
2022-12-13 15:50:00,369.55,370.47,369.55,370.21,70718.0,354.9454,355.8291,354.9454,355.5794,70718.0
2022-12-13 15:55:00,370.16,370.16,369.19,369.44,179432.0,355.5313,355.5313,354.5997,354.8398,179432.0
2022-12-14 09:30:00,369.1,370.33,369.1,370.27,89040.0,354.5132,355.6946,354.5132,355.637,89040.0
2022-12-14 09:35:00,370.35,370.77,370.0,370.43,29532.0,355.7138,356.1172,355.3777,355.7907,29532.0
2022-12-14 09:40:00,370.4,370.47,370.16,370.3,20176.0,355.7619,355.8291,355.5313,355.6658,20176.0
2022-12-14 09:45:00,370.32,370.5,369.97,370.19,12512.0,355.685,355.8579,355.3489,355.5602,12512.0
2022-12-14 09:50:00,370.44,371.18,370.44,371.06,25356.0,355.8003,356.511,355.8003,356.3958,25356.0
2022-12-14 09:55:00,371.05,371.3,370.9,371.2,26046.0,356.3862,356.6263,356.2421,356.5302,26046.0
2022-12-14 10:00:00,371.31,371.39,370.86,371.34,18515.0,356.6359,356.7127,356.2037,356.6647,18515.0
2022-12-14 10:05:00,371.25,371.51,371.13,371.34,18212.0,356.5783,356.828,356.463,356.6647,18212.0
2022-12-14 10:10:00,371.36,371.59,371.31,371.56,42490.0,356.6839,356.9048,356.6359,356.876,42490.0
2022-12-14 10:15:00,371.51,371.64,371.38,371.64,31579.0,356.828,356.9529,356.7031,356.9529,31579.0
2022-12-14 10:20:00,371.62,371.68,371.14,371.21,39609.0,356.9336,356.9913,356.4726,356.5398,39609.0
2022-12-14 10:25:00,371.22,371.62,371.22,371.42,38513.0,356.5495,356.9336,356.5495,356.7415,38513.0
2022-12-14 10:30:00,371.42,371.44,370.95,371.22,13437.0,356.7415,356.7608,356.2901,356.5495,13437.0
2022-12-14 10:35:00,371.27,371.32,370.95,371.12,19252.0,356.5975,356.6455,356.2901,356.4534,19252.0
2022-12-14 10:40:00,371.09,371.69,371.09,371.55,12392.0,356.4246,357.0009,356.4246,356.8664,12392.0
2022-12-14 10:45:00,371.54,371.68,371.44,371.65,20605.0,356.8568,356.9913,356.7608,356.9625,20605.0
2022-12-14 10:50:00,371.65,371.8,371.36,371.54,23126.0,356.9625,357.1065,356.6839,356.8568,23126.0
2022-12-14 10:55:00,371.54,371.62,371.29,371.56,18951.0,356.8568,356.9336,356.6167,356.876,18951.0
2022-12-14 11:00:00,371.61,372.1,371.61,372.0,30111.0,356.924,357.3947,356.924,357.2986,30111.0
2022-12-14 11:05:00,371.93,371.93,371.46,371.47,39623.0,357.2314,357.2314,356.78,356.7896,39623.0
2022-12-14 11:10:00,371.45,371.74,371.39,371.73,50980.0,356.7704,357.0489,356.7127,357.0393,50980.0
2022-12-14 11:15:00,371.75,371.8,371.5,371.78,16681.0,357.0585,357.1065,356.8184,357.0873,16681.0
2022-12-14 11:20:00,371.77,371.95,371.56,371.87,15912.0,357.0777,357.2506,356.876,357.1738,15912.0
2022-12-14 11:25:00,371.88,372.2,371.71,372.17,17904.0,357.1834,357.4907,357.0201,357.4619,17904.0
2022-12-14 11:30:00,372.13,372.19,371.98,372.03,26686.0,357.4235,357.4811,357.2794,357.3274,26686.0
2022-12-14 11:35:00,372.0,372.2,371.87,372.14,28675.0,357.2986,357.4907,357.1738,357.4331,28675.0
2022-12-14 11:40:00,372.16,372.28,372.08,372.12,18928.0,357.4523,357.5676,357.3755,357.4139,18928.0
2022-12-14 11:45:00,372.07,372.07,371.8,371.81,25892.0,357.3659,357.3659,357.1065,357.1161,25892.0
2022-12-14 11:50:00,371.78,371.91,371.45,371.56,16265.0,357.0873,357.2122,356.7704,356.876,16265.0
2022-12-14 11:55:00,371.6,371.67,371.43,371.52,13554.0,356.9144,356.9817,356.7512,356.8376,13554.0
2022-12-14 12:00:00,371.52,371.52,371.31,371.38,11245.0,356.8376,356.8376,356.6359,356.7031,11245.0
2022-12-14 12:05:00,371.36,371.61,371.32,371.59,8258.0,356.6839,356.924,356.6455,356.9048,8258.0
2022-12-14 12:10:00,371.54,371.58,371.25,371.39,6937.0,356.8568,356.8952,356.5783,356.7127,6937.0
2022-12-14 12:15:00,371.38,371.44,371.17,371.36,21027.0,356.7031,356.7608,356.5014,356.6839,21027.0
2022-12-14 12:20:00,371.41,371.51,371.26,371.35,10257.0,356.7319,356.828,356.5879,356.6743,10257.0
2022-12-14 12:25:00,371.43,371.47,370.97,371.18,28009.0,356.7512,356.7896,356.3093,356.511,28009.0
2022-12-14 12:30:00,371.12,371.27,371.08,371.11,10742.0,356.4534,356.5975,356.415,356.4438,10742.0
2022-12-14 12:35:00,371.13,371.39,370.95,371.38,11961.0,356.463,356.7127,356.2901,356.7031,11961.0
2022-12-14 12:40:00,371.32,371.46,371.19,371.35,14049.0,356.6455,356.78,356.5206,356.6743,14049.0
2022-12-14 12:45:00,371.36,371.37,371.18,371.26,29116.0,356.6839,356.6935,356.511,356.5879,29116.0
2022-12-14 12:50:00,371.22,371.24,370.98,371.0,12284.0,356.5495,356.5687,356.3189,356.3381,12284.0
2022-12-14 12:55:00,371.03,371.15,370.98,370.98,25438.0,356.367,356.4822,356.3189,356.3189,25438.0
2022-12-14 13:00:00,370.96,371.4,370.92,371.39,11513.0,356.2997,356.7223,356.2613,356.7127,11513.0
2022-12-14 13:05:00,371.41,371.55,371.4,371.5,14523.0,356.7319,356.8664,356.7223,356.8184,14523.0
2022-12-14 13:10:00,371.48,371.66,371.33,371.34,17316.0,356.7992,356.9721,356.6551,356.6647,17316.0
2022-12-14 13:15:00,371.34,371.4,371.0,371.18,16829.0,356.6647,356.7223,356.3381,356.511,16829.0
2022-12-14 13:20:00,371.19,371.47,371.18,371.35,34680.0,356.5206,356.7896,356.511,356.6743,34680.0
2022-12-14 13:25:00,371.25,371.54,371.23,371.41,13884.0,356.5783,356.8568,356.5591,356.7319,13884.0
2022-12-14 13:30:00,371.44,371.88,371.44,371.81,30784.0,356.7608,357.1834,356.7608,357.1161,30784.0
2022-12-14 13:35:00,371.84,372.51,371.8,372.49,57324.0,357.1449,357.7885,357.1065,357.7693,57324.0
2022-12-14 13:40:00,372.5,372.55,372.24,372.42,35239.0,357.7789,357.8269,357.5291,357.702,35239.0
2022-12-14 13:45:00,372.37,372.44,372.06,372.11,31318.0,357.654,357.7212,357.3563,357.4043,31318.0
2022-12-14 13:50:00,372.13,372.25,371.84,372.19,32007.0,357.4235,357.5387,357.1449,357.4811,32007.0
2022-12-14 13:55:00,372.17,372.8,372.03,372.03,63173.0,357.4619,358.067,357.3274,357.3274,63173.0
2022-12-14 14:00:00,372.0,372.0,367.4,368.89,214582.0,357.2986,357.2986,352.8804,354.3115,214582.0
2022-12-14 14:05:00,368.6,368.81,366.47,367.21,145497.0,354.033,354.2347,351.9872,352.6979,145497.0
2022-12-14 14:10:00,367.17,368.56,366.62,368.02,152940.0,352.6595,353.9946,352.1312,353.4759,152940.0
2022-12-14 14:15:00,367.68,368.34,367.49,368.02,56417.0,353.1494,353.7833,352.9669,353.4759,56417.0
2022-12-14 14:20:00,367.9,368.24,367.45,367.67,28851.0,353.3607,353.6872,352.9284,353.1397,28851.0
2022-12-14 14:25:00,367.73,368.34,367.5,367.86,26972.0,353.1974,353.7833,352.9765,353.3222,26972.0
2022-12-14 14:30:00,367.51,368.09,364.25,364.38,142426.0,352.9861,353.5431,349.8549,349.9798,142426.0
2022-12-14 14:35:00,364.34,366.08,364.34,365.76,133657.0,349.9413,351.6126,349.9413,351.3052,133657.0
2022-12-14 14:40:00,365.8,367.86,364.91,366.96,179179.0,351.3436,353.3222,350.4888,352.4578,179179.0
2022-12-14 14:45:00,366.93,367.13,364.95,366.31,97388.0,352.429,352.6211,350.5272,351.8335,97388.0
2022-12-14 14:50:00,366.5,366.9,365.28,366.22,56673.0,352.016,352.4002,350.8442,351.747,56673.0
2022-12-14 14:55:00,366.35,366.94,365.83,366.56,44889.0,351.8719,352.4386,351.3725,352.0736,44889.0
2022-12-14 15:00:00,366.54,368.7,366.25,368.42,73060.0,352.0544,354.129,351.7759,353.8601,73060.0
2022-12-14 15:05:00,368.59,368.59,367.42,368.16,52719.0,354.0234,354.0234,352.8996,353.6104,52719.0
2022-12-14 15:10:00,368.3,370.9,368.24,369.97,100838.0,353.7448,356.2421,353.6872,355.3489,100838.0
2022-12-14 15:15:00,370.14,370.14,368.05,368.97,48200.0,355.5121,355.5121,353.5047,354.3884,48200.0
2022-12-14 15:20:00,369.09,369.28,368.41,368.57,32043.0,354.5036,354.6861,353.8505,354.0042,32043.0
2022-12-14 15:25:00,368.74,368.74,366.48,366.52,42906.0,354.1675,354.1675,351.9968,352.0352,42906.0
2022-12-14 15:30:00,366.48,366.64,365.56,366.18,81121.0,351.9968,352.1505,351.1131,351.7086,81121.0
2022-12-14 15:35:00,366.14,366.78,365.59,366.49,58120.0,351.6702,352.2849,351.1419,352.0064,58120.0
2022-12-14 15:40:00,366.66,367.35,366.26,367.32,45579.0,352.1697,352.8324,351.7855,352.8036,45579.0
2022-12-14 15:45:00,367.28,367.5,366.5,367.18,35677.0,352.7652,352.9765,352.016,352.6691,35677.0
2022-12-14 15:50:00,367.2,368.5,367.2,368.01,77018.0,352.6883,353.9369,352.6883,353.4663,77018.0
2022-12-14 15:55:00,367.95,367.95,367.05,367.12,141442.0,353.4087,353.4087,352.5442,352.6115,141442.0
2022-12-15 09:30:00,362.47,363.24,361.61,361.91,154283.0,348.1452,348.8848,347.3192,347.6074,154283.0
2022-12-15 09:35:00,361.91,362.18,361.42,362.16,55240.0,347.6074,347.8667,347.1367,347.8475,55240.0
2022-12-15 09:40:00,362.05,362.05,361.35,361.87,32824.0,347.7418,347.7418,347.0695,347.569,32824.0
2022-12-15 09:45:00,362.05,362.09,360.98,361.04,63480.0,347.7418,347.7803,346.7141,346.7718,63480.0
2022-12-15 09:50:00,361.18,361.49,360.83,360.89,35255.0,346.9062,347.204,346.5701,346.6277,35255.0
2022-12-15 09:55:00,361.01,361.01,359.54,359.9,66900.0,346.7429,346.7429,345.331,345.6768,66900.0
2022-12-15 10:00:00,359.9,359.93,358.75,358.79,56997.0,345.6768,345.7056,344.5723,344.6107,56997.0
2022-12-15 10:05:00,358.77,359.44,358.7,359.26,50307.0,344.5915,345.235,344.5242,345.0621,50307.0
2022-12-15 10:10:00,359.35,359.61,359.22,359.38,64448.0,345.1486,345.3983,345.0237,345.1774,64448.0
2022-12-15 10:15:00,359.36,360.01,359.03,359.98,39560.0,345.1582,345.7825,344.8412,345.7537,39560.0
2022-12-15 10:20:00,359.97,359.97,359.37,359.65,25794.0,345.744,345.744,345.1678,345.4367,25794.0
2022-12-15 10:25:00,359.5,359.68,359.34,359.49,48836.0,345.2926,345.4655,345.1389,345.283,48836.0
2022-12-15 10:30:00,359.48,359.66,358.86,359.41,39104.0,345.2734,345.4463,344.6779,345.2062,39104.0
2022-12-15 10:35:00,359.49,360.17,359.49,360.11,28794.0,345.283,345.9361,345.283,345.8785,28794.0
2022-12-15 10:40:00,360.11,360.19,359.83,360.09,31758.0,345.8785,345.9554,345.6096,345.8593,31758.0
2022-12-15 10:45:00,360.09,360.14,359.36,359.36,53299.0,345.8593,345.9073,345.1582,345.1582,53299.0
2022-12-15 10:50:00,359.34,359.49,359.06,359.2,22103.0,345.1389,345.283,344.87,345.0045,22103.0
2022-12-15 10:55:00,359.25,359.26,358.68,359.07,29919.0,345.0525,345.0621,344.505,344.8796,29919.0
2022-12-15 11:00:00,359.09,359.45,359.09,359.27,35650.0,344.8988,345.2446,344.8988,345.0717,35650.0
2022-12-15 11:05:00,359.24,359.25,358.45,358.68,36901.0,345.0429,345.0525,344.2841,344.505,36901.0
2022-12-15 11:10:00,358.73,358.8,358.02,358.15,46678.0,344.5531,344.6203,343.8711,343.996,46678.0
2022-12-15 11:15:00,358.09,358.57,357.66,358.56,272738.0,343.9383,344.3994,343.5253,344.3898,272738.0
2022-12-15 11:20:00,358.5,358.65,358.15,358.16,28382.0,344.3321,344.4762,343.996,344.0056,28382.0
2022-12-15 11:25:00,358.17,358.34,358.02,358.13,22925.0,344.0152,344.1785,343.8711,343.9768,22925.0
2022-12-15 11:30:00,358.22,358.32,357.85,358.3,24670.0,344.0632,344.1593,343.7078,344.14,24670.0
2022-12-15 11:35:00,358.3,358.53,358.01,358.27,23902.0,344.14,344.361,343.8615,344.1112,23902.0
2022-12-15 11:40:00,358.26,358.29,357.57,357.74,244752.0,344.1016,344.1304,343.4389,343.6022,244752.0
2022-12-15 11:45:00,357.74,358.1,357.44,357.44,33667.0,343.6022,343.948,343.314,343.314,33667.0
2022-12-15 11:50:00,357.44,357.82,357.26,357.81,34771.0,343.314,343.679,343.1411,343.6694,34771.0
2022-12-15 11:55:00,357.85,357.95,357.6,357.73,32275.0,343.7078,343.8039,343.4677,343.5926,32275.0
2022-12-15 12:00:00,357.78,358.29,357.76,357.9,26144.0,343.6406,344.1304,343.6214,343.7559,26144.0
2022-12-15 12:05:00,357.93,358.19,357.91,358.1,20663.0,343.7847,344.0344,343.7655,343.948,20663.0
2022-12-15 12:10:00,358.07,358.14,357.7,358.12,32384.0,343.9191,343.9864,343.5638,343.9672,32384.0
2022-12-15 12:15:00,358.24,358.5,358.0,358.45,13550.0,344.0824,344.3321,343.8519,344.2841,13550.0
2022-12-15 12:20:00,358.37,358.39,357.8,357.88,18894.0,344.2073,344.2265,343.6598,343.7366,18894.0
2022-12-15 12:25:00,357.95,358.26,357.92,358.26,13668.0,343.8039,344.1016,343.7751,344.1016,13668.0
2022-12-15 12:30:00,358.18,358.7,358.16,358.67,27968.0,344.0248,344.5242,344.0056,344.4954,27968.0
2022-12-15 12:35:00,358.66,358.78,358.12,358.22,18493.0,344.4858,344.6011,343.9672,344.0632,18493.0
2022-12-15 12:40:00,358.18,358.25,357.79,357.82,37333.0,344.0248,344.092,343.6502,343.679,37333.0
2022-12-15 12:45:00,357.79,357.93,357.56,357.75,46055.0,343.6502,343.7847,343.4293,343.6118,46055.0
2022-12-15 12:50:00,357.81,358.02,357.69,357.7,17551.0,343.6694,343.8711,343.5542,343.5638,17551.0
2022-12-15 12:55:00,357.71,357.71,357.15,357.35,80258.0,343.5734,343.5734,343.0355,343.2276,80258.0
2022-12-15 13:00:00,357.33,357.41,357.03,357.14,18373.0,343.2084,343.2852,342.9202,343.0259,18373.0
2022-12-15 13:05:00,357.12,357.15,356.46,356.76,39417.0,343.0067,343.0355,342.3728,342.6609,39417.0
2022-12-15 13:10:00,356.76,357.04,356.67,356.83,40016.0,342.6609,342.9298,342.5745,342.7281,40016.0
2022-12-15 13:15:00,356.82,357.03,356.69,356.69,34321.0,342.7185,342.9202,342.5937,342.5937,34321.0
2022-12-15 13:20:00,356.68,356.95,356.6,356.72,26387.0,342.5841,342.8434,342.5072,342.6225,26387.0
2022-12-15 13:25:00,356.68,356.99,356.63,356.92,19091.0,342.5841,342.8818,342.536,342.8146,19091.0
2022-12-15 13:30:00,356.88,356.98,356.62,356.85,26322.0,342.7762,342.8722,342.5264,342.7474,26322.0
2022-12-15 13:35:00,356.85,357.37,356.75,357.22,28109.0,342.7474,343.2468,342.6513,343.1027,28109.0
2022-12-15 13:40:00,357.26,357.35,356.79,356.85,20276.0,343.1411,343.2276,342.6897,342.7474,20276.0
2022-12-15 13:45:00,356.87,357.03,356.84,356.85,18065.0,342.7666,342.9202,342.7377,342.7474,18065.0
2022-12-15 13:50:00,356.83,356.9,356.59,356.77,47076.0,342.7281,342.7954,342.4976,342.6705,47076.0
2022-12-15 13:55:00,356.81,357.27,356.81,357.27,52230.0,342.7089,343.1508,342.7089,343.1508,52230.0
2022-12-15 14:00:00,357.28,357.44,357.11,357.15,19524.0,343.1604,343.314,342.9971,343.0355,19524.0
2022-12-15 14:05:00,357.14,357.18,356.74,356.76,14260.0,343.0259,343.0643,342.6417,342.6609,14260.0
2022-12-15 14:10:00,356.72,357.01,356.7,356.91,16825.0,342.6225,342.901,342.6033,342.805,16825.0
2022-12-15 14:15:00,356.95,357.18,356.76,357.02,21484.0,342.8434,343.0643,342.6609,342.9106,21484.0
2022-12-15 14:20:00,357.06,357.17,356.92,356.94,16243.0,342.9491,343.0547,342.8146,342.8338,16243.0
2022-12-15 14:25:00,356.99,357.08,356.72,356.92,19123.0,342.8818,342.9683,342.6225,342.8146,19123.0
2022-12-15 14:30:00,356.93,357.58,356.91,357.55,24612.0,342.8242,343.4485,342.805,343.4197,24612.0
2022-12-15 14:35:00,357.46,358.1,357.22,357.99,113289.0,343.3332,343.948,343.1027,343.8423,113289.0
2022-12-15 14:40:00,357.95,358.37,357.89,358.37,59699.0,343.8039,344.2073,343.7463,344.2073,59699.0
2022-12-15 14:45:00,358.38,358.4,357.68,357.91,37835.0,344.2169,344.2361,343.5445,343.7655,37835.0
2022-12-15 14:50:00,357.93,358.25,357.57,358.25,16845.0,343.7847,344.092,343.4389,344.092,16845.0
2022-12-15 14:55:00,358.24,358.65,358.06,358.6,31670.0,344.0824,344.4762,343.9095,344.4282,31670.0
2022-12-15 15:00:00,358.62,359.03,358.61,358.78,61670.0,344.4474,344.8412,344.4378,344.6011,61670.0
2022-12-15 15:05:00,358.86,359.15,358.63,359.09,21722.0,344.6779,344.9565,344.457,344.8988,21722.0
2022-12-15 15:10:00,359.16,359.18,358.21,358.27,52774.0,344.9661,344.9853,344.0536,344.1112,52774.0
2022-12-15 15:15:00,358.3,358.54,358.02,358.03,38345.0,344.14,344.3706,343.8711,343.8807,38345.0
2022-12-15 15:20:00,358.04,358.46,357.86,358.34,27270.0,343.8903,344.2937,343.7174,344.1785,27270.0
2022-12-15 15:25:00,358.29,359.06,358.19,358.99,33690.0,344.1304,344.87,344.0344,344.8028,33690.0
2022-12-15 15:30:00,359.0,359.23,358.73,359.16,29048.0,344.8124,345.0333,344.5531,344.9661,29048.0
2022-12-15 15:35:00,359.17,359.17,358.14,358.34,33822.0,344.9757,344.9757,343.9864,344.1785,33822.0
2022-12-15 15:40:00,358.48,358.48,357.56,357.56,38220.0,344.3129,344.3129,343.4293,343.4293,38220.0
2022-12-15 15:45:00,357.57,357.8,357.48,357.59,82107.0,343.4389,343.6598,343.3525,343.4581,82107.0
2022-12-15 15:50:00,357.55,357.98,357.55,357.9,76345.0,343.4197,343.8327,343.4197,343.7559,76345.0
2022-12-15 15:55:00,357.9,358.33,357.53,358.15,455871.0,343.7559,344.1689,343.4005,343.996,455871.0
2022-12-16 09:30:00,355.65,356.4,355.35,356.04,124780.0,341.5948,342.3151,341.3066,341.9694,124780.0
2022-12-16 09:35:00,356.01,356.25,355.24,355.43,30799.0,341.9405,342.1711,341.201,341.3835,30799.0
2022-12-16 09:40:00,355.26,356.13,355.05,355.67,51654.0,341.2202,342.0558,341.0185,341.614,51654.0
2022-12-16 09:45:00,355.9,356.62,355.41,356.62,57975.0,341.8349,342.5264,341.3643,342.5264,57975.0
2022-12-16 09:50:00,356.83,356.83,356.27,356.57,31725.0,342.7281,342.7281,342.1903,342.4784,31725.0
2022-12-16 09:55:00,356.63,356.63,356.17,356.27,15876.0,342.536,342.536,342.0942,342.1903,15876.0
2022-12-16 10:00:00,356.23,356.23,355.03,355.06,36300.0,342.1519,342.1519,340.9993,341.0281,36300.0
2022-12-16 10:05:00,355.13,355.34,354.21,354.21,56650.0,341.0953,341.297,340.2117,340.2117,56650.0
2022-12-16 10:10:00,354.2,354.36,353.76,353.81,50958.0,340.2021,340.3558,339.7795,339.8275,50958.0
2022-12-16 10:15:00,353.8,354.31,353.54,354.24,78453.0,339.8179,340.3077,339.5682,340.2405,78453.0
2022-12-16 10:20:00,354.24,354.3,353.56,353.56,34919.0,340.2405,340.2981,339.5874,339.5874,34919.0
2022-12-16 10:25:00,353.56,353.95,353.25,353.25,52790.0,339.5874,339.962,339.2896,339.2896,52790.0
2022-12-16 10:30:00,353.26,353.69,352.75,352.82,52813.0,339.2992,339.7122,338.8094,338.8766,52813.0
2022-12-16 10:35:00,352.9,353.32,352.55,353.26,49888.0,338.9535,339.3569,338.6173,339.2992,49888.0
2022-12-16 10:40:00,353.2,353.77,353.03,353.66,195192.0,339.2416,339.7891,339.0783,339.6834,195192.0
2022-12-16 10:45:00,353.6,353.72,353.16,353.22,47503.0,339.6258,339.741,339.2032,339.2608,47503.0
2022-12-16 10:50:00,353.27,353.48,353.07,353.48,108096.0,339.3088,339.5105,339.1167,339.5105,108096.0
2022-12-16 10:55:00,353.48,353.67,353.3,353.63,59211.0,339.5105,339.693,339.3376,339.6546,59211.0
2022-12-16 11:00:00,353.64,353.75,353.3,353.42,16423.0,339.6642,339.7699,339.3376,339.4529,16423.0
2022-12-16 11:05:00,353.51,353.66,353.1,353.12,47265.0,339.5393,339.6834,339.1455,339.1648,47265.0
2022-12-16 11:10:00,353.09,353.87,352.66,353.8,15520.0,339.1359,339.8851,338.7229,339.8179,15520.0
2022-12-16 11:15:00,353.77,354.05,353.54,353.62,113261.0,339.7891,340.058,339.5682,339.645,113261.0
2022-12-16 11:20:00,353.71,353.71,352.95,352.98,17173.0,339.7314,339.7314,339.0015,339.0303,17173.0
2022-12-16 11:25:00,353.1,353.37,352.93,353.11,18165.0,339.1455,339.4049,338.9823,339.1552,18165.0
2022-12-16 11:30:00,353.13,353.67,353.13,353.31,18319.0,339.1744,339.693,339.1744,339.3473,18319.0
2022-12-16 11:35:00,353.43,353.6,353.3,353.49,12868.0,339.4625,339.6258,339.3376,339.5201,12868.0
2022-12-16 11:40:00,353.5,353.55,352.9,353.07,17412.0,339.5297,339.5778,338.9535,339.1167,17412.0
2022-12-16 11:45:00,353.18,353.18,352.33,352.41,147389.0,339.2224,339.2224,338.406,338.4828,147389.0
2022-12-16 11:50:00,352.5,352.74,352.45,352.68,16377.0,338.5693,338.7998,338.5212,338.7421,16377.0
2022-12-16 11:55:00,352.66,352.67,352.12,352.35,28143.0,338.7229,338.7325,338.2043,338.4252,28143.0
2022-12-16 12:00:00,352.42,352.63,352.23,352.63,15422.0,338.4924,338.6941,338.3099,338.6941,15422.0
2022-12-16 12:05:00,352.55,352.57,352.27,352.27,22837.0,338.6173,338.6365,338.3484,338.3484,22837.0
2022-12-16 12:10:00,352.33,352.62,352.23,352.34,13672.0,338.406,338.6845,338.3099,338.4156,13672.0
2022-12-16 12:15:00,352.36,352.81,352.22,352.78,20039.0,338.4348,338.867,338.3003,338.8382,20039.0
2022-12-16 12:20:00,352.85,352.87,352.37,352.69,43552.0,338.9054,338.9246,338.4444,338.7518,43552.0
2022-12-16 12:25:00,352.68,352.82,352.54,352.79,21061.0,338.7421,338.8766,338.6077,338.8478,21061.0
2022-12-16 12:30:00,352.8,352.92,352.62,352.89,17129.0,338.8574,338.9727,338.6845,338.9438,17129.0
2022-12-16 12:35:00,352.84,353.48,352.8,353.15,30311.0,338.8958,339.5105,338.8574,339.1936,30311.0
2022-12-16 12:40:00,353.16,353.16,352.38,352.42,20155.0,339.2032,339.2032,338.454,338.4924,20155.0
2022-12-16 12:45:00,352.42,352.59,352.3,352.49,9144.0,338.4924,338.6557,338.3772,338.5597,9144.0
2022-12-16 12:50:00,352.46,352.5,352.02,352.03,32230.0,338.5308,338.5693,338.1082,338.1178,32230.0
2022-12-16 12:55:00,352.02,352.09,351.8,351.89,33461.0,338.1082,338.1755,337.8969,337.9834,33461.0
2022-12-16 13:00:00,352.0,352.17,351.79,352.01,29051.0,338.089,338.2523,337.8873,338.0986,29051.0
2022-12-16 13:05:00,351.99,352.22,351.87,352.15,33357.0,338.0794,338.3003,337.9642,338.2331,33357.0
2022-12-16 13:10:00,352.13,352.31,352.01,352.09,43991.0,338.2139,338.3868,338.0986,338.1755,43991.0
2022-12-16 13:15:00,352.12,352.5,352.07,352.1,28182.0,338.2043,338.5693,338.1563,338.1851,28182.0
2022-12-16 13:20:00,352.1,352.17,351.99,352.07,19355.0,338.1851,338.2523,338.0794,338.1563,19355.0
2022-12-16 13:25:00,352.03,352.06,351.91,351.94,14805.0,338.1178,338.1467,338.0026,338.0314,14805.0
2022-12-16 13:30:00,351.89,352.53,351.83,352.4,18170.0,337.9834,338.5981,337.9257,338.4732,18170.0
2022-12-16 13:35:00,352.37,352.57,352.26,352.27,15515.0,338.4444,338.6365,338.3387,338.3484,15515.0
2022-12-16 13:40:00,352.2,352.41,352.09,352.35,33495.0,338.2811,338.4828,338.1755,338.4252,33495.0
2022-12-16 13:45:00,352.32,352.71,352.31,352.64,29141.0,338.3964,338.771,338.3868,338.7037,29141.0
2022-12-16 13:50:00,352.61,352.62,352.28,352.37,17823.0,338.6749,338.6845,338.358,338.4444,17823.0
2022-12-16 13:55:00,352.47,352.56,352.18,352.39,16175.0,338.5404,338.6269,338.2619,338.4636,16175.0
2022-12-16 14:00:00,352.4,352.65,352.3,352.52,14958.0,338.4732,338.7133,338.3772,338.5885,14958.0
2022-12-16 14:05:00,352.47,352.8,352.39,352.72,37684.0,338.5404,338.8574,338.4636,338.7806,37684.0
2022-12-16 14:10:00,352.75,353.23,352.74,353.2,31277.0,338.8094,339.2704,338.7998,339.2416,31277.0
2022-12-16 14:15:00,353.19,353.37,353.0,353.01,24069.0,339.232,339.4049,339.0495,339.0591,24069.0
2022-12-16 14:20:00,353.03,353.07,352.47,352.62,25514.0,339.0783,339.1167,338.5404,338.6845,25514.0
2022-12-16 14:25:00,352.6,352.67,352.43,352.43,22936.0,338.6653,338.7325,338.502,338.502,22936.0
2022-12-16 14:30:00,352.42,352.47,351.95,351.98,22588.0,338.4924,338.5404,338.041,338.0698,22588.0
2022-12-16 14:35:00,352.08,352.42,352.06,352.28,23546.0,338.1659,338.4924,338.1467,338.358,23546.0
2022-12-16 14:40:00,352.27,352.47,352.25,352.31,23507.0,338.3484,338.5404,338.3291,338.3868,23507.0
2022-12-16 14:45:00,352.32,352.58,352.17,352.58,34219.0,338.3964,338.6461,338.2523,338.6461,34219.0
2022-12-16 14:50:00,352.59,353.17,352.55,353.13,27845.0,338.6557,339.2128,338.6173,339.1744,27845.0
2022-12-16 14:55:00,353.22,353.83,353.01,353.57,26900.0,339.2608,339.8467,339.0591,339.597,26900.0
2022-12-16 15:00:00,353.46,353.87,353.45,353.47,33895.0,339.4913,339.8851,339.4817,339.5009,33895.0
2022-12-16 15:05:00,353.45,353.48,353.04,353.16,31307.0,339.4817,339.5105,339.0879,339.2032,31307.0
2022-12-16 15:10:00,353.16,354.21,353.07,354.18,48223.0,339.2032,340.2117,339.1167,340.1829,48223.0
2022-12-16 15:15:00,354.2,354.71,354.13,354.18,38970.0,340.2021,340.6919,340.1348,340.1829,38970.0
2022-12-16 15:20:00,354.13,354.58,354.07,354.51,60152.0,340.1348,340.5671,340.0772,340.4998,60152.0
2022-12-16 15:25:00,354.51,354.7,354.24,354.59,32436.0,340.4998,340.6823,340.2405,340.5767,32436.0
2022-12-16 15:30:00,354.62,355.33,354.62,355.03,67759.0,340.6055,341.2874,340.6055,340.9993,67759.0
2022-12-16 15:35:00,355.02,355.33,354.77,355.06,31828.0,340.9897,341.2874,340.7496,341.0281,31828.0
2022-12-16 15:40:00,355.06,355.41,354.84,354.84,33984.0,341.0281,341.3643,340.8168,340.8168,33984.0
2022-12-16 15:45:00,354.79,355.25,354.66,354.74,72193.0,340.7688,341.2106,340.6439,340.7207,72193.0
2022-12-16 15:50:00,354.75,355.01,354.01,354.59,80984.0,340.7303,340.9801,340.0196,340.5767,80984.0
2022-12-16 15:55:00,354.6,354.98,353.89,353.93,215625.0,340.5863,340.9513,339.9043,339.9427,215625.0
2022-12-19 09:30:00,354.13,354.28,353.4,353.5,109757.0,340.1348,340.2789,339.4337,339.5297,109757.0
2022-12-19 09:35:00,353.71,354.34,353.39,354.1,40119.0,339.7314,340.3365,339.4241,340.106,40119.0
2022-12-19 09:40:00,354.05,354.13,353.45,353.74,75082.0,340.058,340.1348,339.4817,339.7603,75082.0
2022-12-19 09:45:00,353.76,353.76,352.73,352.9,52467.0,339.7795,339.7795,338.7902,338.9535,52467.0
2022-12-19 09:50:00,352.86,353.11,352.75,352.87,32134.0,338.915,339.1552,338.8094,338.9246,32134.0
2022-12-19 09:55:00,352.88,353.06,352.6,353.06,41529.0,338.9342,339.1071,338.6653,339.1071,41529.0
2022-12-19 10:00:00,353.03,353.07,352.64,352.8,64770.0,339.0783,339.1167,338.7037,338.8574,64770.0
2022-12-19 10:05:00,352.76,352.76,352.5,352.74,26157.0,338.819,338.819,338.5693,338.7998,26157.0
2022-12-19 10:10:00,352.74,353.35,352.73,353.35,26033.0,338.7998,339.3857,338.7902,339.3857,26033.0
2022-12-19 10:15:00,353.27,353.48,353.1,353.37,86846.0,339.3088,339.5105,339.1455,339.4049,86846.0
2022-12-19 10:20:00,353.42,354.23,353.39,354.05,22471.0,339.4529,340.2309,339.4241,340.058,22471.0
2022-12-19 10:25:00,354.03,354.12,353.84,354.1,23457.0,340.0388,340.1252,339.8563,340.106,23457.0
2022-12-19 10:30:00,354.05,354.05,353.46,353.55,18581.0,340.058,340.058,339.4913,339.5778,18581.0
2022-12-19 10:35:00,353.59,353.71,353.05,353.05,39228.0,339.6162,339.7314,339.0975,339.0975,39228.0
2022-12-19 10:40:00,353.04,353.3,352.98,353.07,17193.0,339.0879,339.3376,339.0303,339.1167,17193.0
2022-12-19 10:45:00,353.15,353.34,353.04,353.24,9542.0,339.1936,339.3761,339.0879,339.28,9542.0
2022-12-19 10:50:00,353.2,353.21,352.59,352.72,18357.0,339.2416,339.2512,338.6557,338.7806,18357.0
2022-12-19 10:55:00,352.63,352.79,352.45,352.45,9008.0,338.6941,338.8478,338.5212,338.5212,9008.0
2022-12-19 11:00:00,352.37,352.38,351.92,352.02,52025.0,338.4444,338.454,338.0122,338.1082,52025.0
2022-12-19 11:05:00,352.03,352.24,351.98,352.18,17865.0,338.1178,338.3195,338.0698,338.2619,17865.0
2022-12-19 11:10:00,352.22,352.31,352.05,352.06,6561.0,338.3003,338.3868,338.137,338.1467,6561.0
2022-12-19 11:15:00,352.14,352.53,352.03,352.5,25905.0,338.2235,338.5981,338.1178,338.5693,25905.0
2022-12-19 11:20:00,352.48,352.6,352.09,352.49,28400.0,338.5501,338.6653,338.1755,338.5597,28400.0
2022-12-19 11:25:00,352.52,352.52,352.07,352.35,34810.0,338.5885,338.5885,338.1563,338.4252,34810.0
2022-12-19 11:30:00,352.3,352.33,351.58,351.77,48989.0,338.3772,338.406,337.6856,337.8681,48989.0
2022-12-19 11:35:00,351.71,351.74,351.51,351.61,19624.0,337.8105,337.8393,337.6184,337.7144,19624.0
2022-12-19 11:40:00,351.59,351.71,351.23,351.69,39189.0,337.6952,337.8105,337.3495,337.7913,39189.0
2022-12-19 11:45:00,351.66,352.0,351.65,351.93,15977.0,337.7625,338.089,337.7529,338.0218,15977.0
2022-12-19 11:50:00,351.96,352.06,351.78,352.0,28583.0,338.0506,338.1467,337.8777,338.089,28583.0
2022-12-19 11:55:00,351.95,352.0,351.69,351.73,30484.0,338.041,338.089,337.7913,337.8297,30484.0
2022-12-19 12:00:00,351.76,352.26,351.73,352.14,22422.0,337.8585,338.3387,337.8297,338.2235,22422.0
2022-12-19 12:05:00,352.07,352.4,352.01,352.19,37923.0,338.1563,338.4732,338.0986,338.2715,37923.0
2022-12-19 12:10:00,352.2,352.45,352.0,352.44,184087.0,338.2811,338.5212,338.089,338.5116,184087.0
2022-12-19 12:15:00,352.4,352.45,352.13,352.29,26337.0,338.4732,338.5212,338.2139,338.3676,26337.0
2022-12-19 12:20:00,352.29,352.32,351.96,352.09,27432.0,338.3676,338.3964,338.0506,338.1755,27432.0
2022-12-19 12:25:00,351.9,352.01,351.75,351.77,16299.0,337.993,338.0986,337.8489,337.8681,16299.0
2022-12-19 12:30:00,351.74,351.8,351.55,351.6,29852.0,337.8393,337.8969,337.6568,337.7048,29852.0
2022-12-19 12:35:00,351.6,352.02,351.6,351.9,23288.0,337.7048,338.1082,337.7048,337.993,23288.0
2022-12-19 12:40:00,351.87,351.96,351.67,351.78,45947.0,337.9642,338.0506,337.7721,337.8777,45947.0
2022-12-19 12:45:00,351.76,352.21,351.7,352.18,28863.0,337.8585,338.2907,337.8009,338.2619,28863.0
2022-12-19 12:50:00,352.17,352.39,352.14,352.18,33172.0,338.2523,338.4636,338.2235,338.2619,33172.0
2022-12-19 12:55:00,352.15,352.2,351.99,352.1,22513.0,338.2331,338.2811,338.0794,338.1851,22513.0
2022-12-19 13:00:00,352.12,352.25,351.91,352.17,17375.0,338.2043,338.3291,338.0026,338.2523,17375.0
2022-12-19 13:05:00,352.15,352.3,351.69,351.74,32593.0,338.2331,338.3772,337.7913,337.8393,32593.0
2022-12-19 13:10:00,351.78,352.16,351.77,352.16,35120.0,337.8777,338.2427,337.8681,338.2427,35120.0
2022-12-19 13:15:00,352.06,352.07,351.8,351.93,20974.0,338.1467,338.1563,337.8969,338.0218,20974.0
2022-12-19 13:20:00,351.94,352.31,351.93,352.22,48337.0,338.0314,338.3868,338.0218,338.3003,48337.0
2022-12-19 13:25:00,352.22,352.4,351.71,351.82,30867.0,338.3003,338.4732,337.8105,337.9161,30867.0
2022-12-19 13:30:00,351.75,351.88,351.47,351.47,22821.0,337.8489,337.9738,337.58,337.58,22821.0
2022-12-19 13:35:00,351.47,351.64,351.31,351.59,38191.0,337.58,337.7432,337.4263,337.6952,38191.0
2022-12-19 13:40:00,351.59,351.64,350.98,351.06,65227.0,337.6952,337.7432,337.1093,337.1862,65227.0
2022-12-19 13:45:00,351.0,351.09,350.84,351.02,60567.0,337.1285,337.215,336.9749,337.1478,60567.0
2022-12-19 13:50:00,351.0,351.16,350.92,351.01,67804.0,337.1285,337.2822,337.0517,337.1381,67804.0
2022-12-19 13:55:00,350.96,350.96,350.66,350.71,44413.0,337.0901,337.0901,336.802,336.85,44413.0
2022-12-19 14:00:00,350.7,350.78,350.0,350.04,102074.0,336.8404,336.9172,336.1681,336.2065,102074.0
2022-12-19 14:05:00,350.03,350.59,350.0,350.46,95280.0,336.1969,336.7347,336.1681,336.6099,95280.0
2022-12-19 14:10:00,350.5,350.6,350.23,350.28,59141.0,336.6483,336.7443,336.389,336.437,59141.0
2022-12-19 14:15:00,350.27,350.39,350.02,350.02,66912.0,336.4274,336.5426,336.1873,336.1873,66912.0
2022-12-19 14:20:00,350.02,350.36,349.8,349.84,65178.0,336.1873,336.5138,335.976,336.0144,65178.0
2022-12-19 14:25:00,349.82,350.0,349.6,349.6,69148.0,335.9952,336.1681,335.7839,335.7839,69148.0
2022-12-19 14:30:00,349.6,350.01,349.6,349.97,77704.0,335.7839,336.1777,335.7839,336.1392,77704.0
2022-12-19 14:35:00,349.97,350.01,349.68,349.96,47923.0,336.1392,336.1777,335.8607,336.1296,47923.0
2022-12-19 14:40:00,349.93,349.93,349.5,349.88,50931.0,336.1008,336.1008,335.6878,336.0528,50931.0
2022-12-19 14:45:00,349.87,350.38,349.72,349.76,45690.0,336.0432,336.533,335.8991,335.9375,45690.0
2022-12-19 14:50:00,349.79,349.79,349.26,349.35,39900.0,335.9664,335.9664,335.4573,335.5437,39900.0
2022-12-19 14:55:00,349.34,349.76,349.33,349.68,47401.0,335.5341,335.9375,335.5245,335.8607,47401.0
2022-12-19 15:00:00,349.6,349.66,349.25,349.37,46453.0,335.7839,335.8415,335.4477,335.563,46453.0
2022-12-19 15:05:00,349.37,349.65,349.28,349.64,67541.0,335.563,335.8319,335.4765,335.8223,67541.0
2022-12-19 15:10:00,349.58,349.83,349.44,349.45,54925.0,335.7647,336.0048,335.6302,335.6398,54925.0
2022-12-19 15:15:00,349.44,349.89,349.44,349.78,42221.0,335.6302,336.0624,335.6302,335.9568,42221.0
2022-12-19 15:20:00,349.77,349.88,349.49,349.77,55973.0,335.9472,336.0528,335.6782,335.9472,55973.0
2022-12-19 15:25:00,349.77,349.99,349.65,349.72,70730.0,335.9472,336.1585,335.8319,335.8991,70730.0
2022-12-19 15:30:00,349.72,350.18,349.69,350.03,82388.0,335.8991,336.3409,335.8703,336.1969,82388.0
2022-12-19 15:35:00,350.0,350.3,349.75,349.78,70099.0,336.1681,336.4562,335.9279,335.9568,70099.0
2022-12-19 15:40:00,349.75,350.01,349.5,349.89,62893.0,335.9279,336.1777,335.6878,336.0624,62893.0
2022-12-19 15:45:00,349.89,350.45,349.83,350.19,80576.0,336.0624,336.6003,336.0048,336.3506,80576.0
2022-12-19 15:50:00,350.2,350.76,350.2,350.72,101704.0,336.3602,336.898,336.3602,336.8596,101704.0
2022-12-19 15:55:00,350.71,351.19,350.59,350.8,269364.0,336.85,337.311,336.7347,336.9364,269364.0
2022-12-20 09:30:00,348.45,348.62,347.86,348.5,230091.0,336.2793,336.4434,335.71,336.3276,230091.0
2022-12-20 09:35:00,348.46,349.0,348.19,348.87,40997.0,336.289,336.8101,336.0284,336.6847,40997.0
2022-12-20 09:40:00,348.96,348.97,347.7,347.75,54528.0,336.7715,336.7812,335.5555,335.6038,54528.0
2022-12-20 09:45:00,347.73,347.82,347.28,347.68,73321.0,335.5845,335.6714,335.1502,335.5362,73321.0
2022-12-20 09:50:00,347.68,348.07,347.2,347.85,36251.0,335.5362,335.9126,335.073,335.7003,36251.0
2022-12-20 09:55:00,347.9,349.38,347.83,349.18,46105.0,335.7486,337.1769,335.681,336.9839,46105.0
2022-12-20 10:00:00,349.23,349.76,349.17,349.43,61082.0,337.0321,337.5436,336.9742,337.2251,61082.0
2022-12-20 10:05:00,349.45,350.02,349.45,349.58,41111.0,337.2444,337.7945,337.2444,337.3699,41111.0
2022-12-20 10:10:00,349.46,350.0,349.16,349.84,38737.0,337.2541,337.7752,336.9646,337.6208,38737.0
2022-12-20 10:15:00,349.81,350.0,349.56,349.79,107497.0,337.5918,337.7752,337.3506,337.5725,107497.0
2022-12-20 10:20:00,349.79,350.63,349.76,350.37,40006.0,337.5725,338.3832,337.5436,338.1323,40006.0
2022-12-20 10:25:00,350.51,350.58,350.07,350.48,39090.0,338.2674,338.335,337.8428,338.2384,39090.0
2022-12-20 10:30:00,350.59,351.06,350.57,350.65,52469.0,338.3446,338.7982,338.3253,338.4025,52469.0
2022-12-20 10:35:00,350.67,351.1,350.61,350.88,49242.0,338.4218,338.8368,338.3639,338.6245,49242.0
2022-12-20 10:40:00,350.84,350.99,350.48,350.71,26319.0,338.5859,338.7306,338.2384,338.4604,26319.0
2022-12-20 10:45:00,350.75,350.88,350.4,350.76,18711.0,338.499,338.6245,338.1612,338.5087,18711.0
2022-12-20 10:50:00,350.75,350.89,350.46,350.74,12886.0,338.499,338.6341,338.2191,338.4894,12886.0
2022-12-20 10:55:00,350.84,351.0,350.29,350.33,13395.0,338.5859,338.7403,338.0551,338.0937,13395.0
2022-12-20 11:00:00,350.29,350.55,350.06,350.38,25972.0,338.0551,338.306,337.8331,338.1419,25972.0
2022-12-20 11:05:00,350.38,350.42,349.97,349.99,22262.0,338.1419,338.1805,337.7463,337.7656,22262.0
2022-12-20 11:10:00,349.98,350.0,349.46,349.68,41061.0,337.7559,337.7752,337.2541,337.4664,41061.0
2022-12-20 11:15:00,349.67,349.67,348.5,348.91,20935.0,337.4567,337.4567,336.3276,336.7233,20935.0
2022-12-20 11:20:00,348.9,348.96,348.6,348.88,39811.0,336.7136,336.7715,336.4241,336.6943,39811.0
2022-12-20 11:25:00,348.75,348.88,348.17,348.37,36246.0,336.5689,336.6943,336.0091,336.2021,36246.0
2022-12-20 11:30:00,348.46,348.91,348.4,348.81,30057.0,336.289,336.7233,336.2311,336.6268,30057.0
2022-12-20 11:35:00,348.86,348.9,348.53,348.78,52266.0,336.675,336.7136,336.3566,336.5978,52266.0
2022-12-20 11:40:00,348.77,349.07,348.51,349.01,23064.0,336.5882,336.8777,336.3373,336.8198,23064.0
2022-12-20 11:45:00,349.07,349.28,348.79,349.24,88061.0,336.8777,337.0804,336.6075,337.0418,88061.0
2022-12-20 11:50:00,349.22,349.28,348.8,349.26,39657.0,337.0225,337.0804,336.6171,337.0611,39657.0
2022-12-20 11:55:00,349.26,349.79,348.95,349.73,49424.0,337.0611,337.5725,336.7619,337.5146,49424.0
2022-12-20 12:00:00,349.74,349.97,349.65,349.85,26401.0,337.5243,337.7463,337.4374,337.6305,26401.0
2022-12-20 12:05:00,349.92,350.23,349.79,350.05,15630.0,337.698,337.9972,337.5725,337.8235,15630.0
2022-12-20 12:10:00,350.06,350.35,349.66,349.7,21458.0,337.8331,338.113,337.4471,337.4857,21458.0
2022-12-20 12:15:00,349.77,349.9,349.65,349.71,15752.0,337.5532,337.6787,337.4374,337.4953,15752.0
2022-12-20 12:20:00,349.71,350.17,349.69,350.14,15997.0,337.4953,337.9393,337.476,337.9103,15997.0
2022-12-20 12:25:00,350.11,350.25,349.82,349.88,19372.0,337.8814,338.0165,337.6015,337.6594,19372.0
2022-12-20 12:30:00,349.7,349.7,349.3,349.3,18485.0,337.4857,337.4857,337.0997,337.0997,18485.0
2022-12-20 12:35:00,349.26,349.4,349.15,349.4,27671.0,337.0611,337.1962,336.9549,337.1962,27671.0
2022-12-20 12:40:00,349.41,349.9,349.41,349.57,15771.0,337.2058,337.6787,337.2058,337.3602,15771.0
2022-12-20 12:45:00,349.53,349.96,349.52,349.82,14332.0,337.3216,337.7366,337.312,337.6015,14332.0
2022-12-20 12:50:00,349.82,350.0,349.72,349.93,17511.0,337.6015,337.7752,337.505,337.7077,17511.0
2022-12-20 12:55:00,349.97,350.24,349.92,350.21,16940.0,337.7463,338.0068,337.698,337.9779,16940.0
2022-12-20 13:00:00,350.19,350.51,350.17,350.39,78885.0,337.9586,338.2674,337.9393,338.1516,78885.0
2022-12-20 13:05:00,350.37,350.37,349.97,349.99,15033.0,338.1323,338.1323,337.7463,337.7656,15033.0
2022-12-20 13:10:00,350.05,350.07,349.64,349.95,9703.0,337.8235,337.8428,337.4278,337.727,9703.0
2022-12-20 13:15:00,349.89,350.32,349.89,349.94,73983.0,337.6691,338.084,337.6691,337.7173,73983.0
2022-12-20 13:20:00,349.92,350.28,349.77,350.18,19042.0,337.698,338.0454,337.5532,337.9489,19042.0
2022-12-20 13:25:00,350.21,350.69,350.21,350.5,25381.0,337.9779,338.4411,337.9779,338.2577,25381.0
2022-12-20 13:30:00,350.52,350.93,350.5,350.79,20400.0,338.277,338.6727,338.2577,338.5376,20400.0
2022-12-20 13:35:00,350.81,351.17,350.73,351.03,399723.0,338.5569,338.9043,338.4797,338.7692,399723.0
2022-12-20 13:40:00,351.13,351.15,350.74,350.81,15936.0,338.8657,338.885,338.4894,338.5569,15936.0
2022-12-20 13:45:00,350.75,350.91,350.51,350.61,37512.0,338.499,338.6534,338.2674,338.3639,37512.0
2022-12-20 13:50:00,350.63,350.67,350.48,350.48,22287.0,338.3832,338.4218,338.2384,338.2384,22287.0
2022-12-20 13:55:00,350.54,350.57,350.21,350.3,20763.0,338.2964,338.3253,337.9779,338.0647,20763.0
2022-12-20 14:00:00,350.3,350.76,350.15,350.57,28841.0,338.0647,338.5087,337.92,338.3253,28841.0
2022-12-20 14:05:00,350.55,350.8,350.39,350.6,28269.0,338.306,338.5473,338.1516,338.3543,28269.0
2022-12-20 14:10:00,350.64,350.96,350.59,350.86,44643.0,338.3929,338.7017,338.3446,338.6052,44643.0
2022-12-20 14:15:00,350.85,350.95,350.5,350.59,34661.0,338.5955,338.692,338.2577,338.3446,34661.0
2022-12-20 14:20:00,350.57,350.58,350.26,350.27,34945.0,338.3253,338.335,338.0261,338.0358,34945.0
2022-12-20 14:25:00,350.26,350.45,350.21,350.4,36601.0,338.0261,338.2095,337.9779,338.1612,36601.0
2022-12-20 14:30:00,350.4,350.46,350.19,350.31,63679.0,338.1612,338.2191,337.9586,338.0744,63679.0
2022-12-20 14:35:00,350.31,350.33,349.94,350.1,53474.0,338.0744,338.0937,337.7173,337.8717,53474.0
2022-12-20 14:40:00,350.09,350.24,349.73,349.8,30047.0,337.8621,338.0068,337.5146,337.5822,30047.0
2022-12-20 14:45:00,349.8,350.0,349.76,349.82,21530.0,337.5822,337.7752,337.5436,337.6015,21530.0
2022-12-20 14:50:00,349.8,350.06,349.61,350.04,36989.0,337.5822,337.8331,337.3988,337.8138,36989.0
2022-12-20 14:55:00,350.0,350.06,349.68,349.8,29611.0,337.7752,337.8331,337.4664,337.5822,29611.0
2022-12-20 15:00:00,349.8,349.85,349.34,349.44,59949.0,337.5822,337.6305,337.1383,337.2348,59949.0
2022-12-20 15:05:00,349.47,349.56,349.22,349.44,81299.0,337.2637,337.3506,337.0225,337.2348,81299.0
2022-12-20 15:10:00,349.46,349.73,349.35,349.68,57502.0,337.2541,337.5146,337.1479,337.4664,57502.0
2022-12-20 15:15:00,349.68,349.89,349.49,349.53,32465.0,337.4664,337.6691,337.283,337.3216,32465.0
2022-12-20 15:20:00,349.54,349.75,349.41,349.61,55168.0,337.3313,337.5339,337.2058,337.3988,55168.0
2022-12-20 15:25:00,349.61,350.21,349.58,350.11,55350.0,337.3988,337.9779,337.3699,337.8814,55350.0
2022-12-20 15:30:00,350.04,350.35,349.95,350.16,59272.0,337.8138,338.113,337.727,337.9296,59272.0
2022-12-20 15:35:00,350.15,350.59,350.15,350.56,55247.0,337.92,338.3446,337.92,338.3157,55247.0
2022-12-20 15:40:00,350.56,350.57,350.25,350.38,52412.0,338.3157,338.3253,338.0165,338.1419,52412.0
2022-12-20 15:45:00,350.38,350.53,350.16,350.39,106022.0,338.1419,338.2867,337.9296,338.1516,106022.0
2022-12-20 15:50:00,350.36,350.37,349.92,349.99,96232.0,338.1226,338.1323,337.698,337.7656,96232.0
2022-12-20 15:55:00,349.99,350.0,349.52,349.65,221350.0,337.7656,337.7752,337.312,337.4374,221350.0
2022-12-21 09:30:00,352.17,352.33,351.7,351.7,90041.0,339.8694,340.0238,339.4158,339.4158,90041.0
2022-12-21 09:35:00,351.76,352.39,351.7,352.23,42065.0,339.4737,340.0817,339.4158,339.9273,42065.0
2022-12-21 09:40:00,352.19,352.32,351.75,352.06,18180.0,339.8887,340.0142,339.4641,339.7633,18180.0
2022-12-21 09:45:00,352.16,352.77,352.1,352.73,34339.0,339.8598,340.4485,339.8019,340.4099,34339.0
2022-12-21 09:50:00,352.69,352.81,352.31,352.36,47280.0,340.3713,340.4871,340.0045,340.0528,47280.0
2022-12-21 09:55:00,352.39,352.41,351.87,352.03,35541.0,340.0817,340.101,339.5799,339.7343,35541.0
2022-12-21 10:00:00,352.09,353.05,351.91,352.7,65608.0,339.7922,340.7187,339.6185,340.3809,65608.0
2022-12-21 10:05:00,352.68,353.5,352.61,353.45,32756.0,340.3616,341.153,340.294,341.1047,32756.0
2022-12-21 10:10:00,353.5,353.54,353.19,353.31,15717.0,341.153,341.1916,340.8538,340.9696,15717.0
2022-12-21 10:15:00,353.3,353.53,353.16,353.37,33845.0,340.9599,341.1819,340.8248,341.0275,33845.0
2022-12-21 10:20:00,353.48,353.67,353.33,353.62,24732.0,341.1337,341.317,340.9889,341.2688,24732.0
2022-12-21 10:25:00,353.59,353.92,353.51,353.89,39148.0,341.2398,341.5583,341.1626,341.5293,39148.0
2022-12-21 10:30:00,353.91,354.65,353.78,354.58,34821.0,341.5486,342.2628,341.4232,342.1952,34821.0
2022-12-21 10:35:00,354.58,355.03,354.54,355.01,28833.0,342.1952,342.6295,342.1566,342.6102,28833.0
2022-12-21 10:40:00,355.01,355.25,354.87,354.99,60219.0,342.6102,342.8418,342.4751,342.5909,60219.0
2022-12-21 10:45:00,354.98,355.1,354.66,354.89,26467.0,342.5813,342.6971,342.2724,342.4944,26467.0
2022-12-21 10:50:00,354.92,354.97,354.64,354.71,39902.0,342.5234,342.5716,342.2531,342.3207,39902.0
2022-12-21 10:55:00,354.78,355.24,354.77,355.19,33470.0,342.3883,342.8322,342.3786,342.7839,33470.0
2022-12-21 11:00:00,355.23,355.7,355.23,355.7,26977.0,342.8225,343.2761,342.8225,343.2761,26977.0
2022-12-21 11:05:00,355.65,355.69,355.32,355.57,27340.0,343.2279,343.2665,342.9094,343.1507,27340.0
2022-12-21 11:10:00,355.62,355.86,355.46,355.47,32422.0,343.1989,343.4305,343.0445,343.0542,32422.0
2022-12-21 11:15:00,355.46,355.62,355.12,355.13,22650.0,343.0445,343.1989,342.7164,342.726,22650.0
2022-12-21 11:20:00,355.11,355.34,354.74,354.97,31345.0,342.7067,342.9287,342.3497,342.5716,31345.0
2022-12-21 11:25:00,355.01,355.16,354.82,355.08,26163.0,342.6102,342.755,342.4269,342.6778,26163.0
2022-12-21 11:30:00,355.12,355.4,355.12,355.34,18497.0,342.7164,342.9866,342.7164,342.9287,18497.0
2022-12-21 11:35:00,355.28,355.29,354.99,354.99,31626.0,342.8708,342.8804,342.5909,342.5909,31626.0
2022-12-21 11:40:00,355.02,355.06,354.69,355.05,22224.0,342.6199,342.6585,342.3014,342.6488,22224.0
2022-12-21 11:45:00,355.06,355.1,354.41,354.43,46688.0,342.6585,342.6971,342.0312,342.0505,46688.0
2022-12-21 11:50:00,354.42,354.73,354.32,354.57,25591.0,342.0408,342.34,341.9443,342.1856,25591.0
2022-12-21 11:55:00,354.55,354.86,354.46,354.63,37292.0,342.1663,342.4655,342.0794,342.2435,37292.0
2022-12-21 12:00:00,354.67,354.71,354.28,354.4,44807.0,342.2821,342.3207,341.9057,342.0215,44807.0
2022-12-21 12:05:00,354.44,354.72,354.26,354.36,42678.0,342.0601,342.3304,341.8864,341.9829,42678.0
2022-12-21 12:10:00,354.33,354.52,354.21,354.44,32618.0,341.954,342.1373,341.8382,342.0601,32618.0
2022-12-21 12:15:00,354.45,354.49,354.17,354.31,20561.0,342.0698,342.1084,341.7996,341.9347,20561.0
2022-12-21 12:20:00,354.25,354.72,354.24,354.66,14391.0,341.8768,342.3304,341.8671,342.2724,14391.0
2022-12-21 12:25:00,354.64,354.64,354.21,354.34,20528.0,342.2531,342.2531,341.8382,341.9636,20528.0
2022-12-21 12:30:00,354.44,354.78,354.42,354.67,32834.0,342.0601,342.3883,342.0408,342.2821,32834.0
2022-12-21 12:35:00,354.65,354.78,354.5,354.68,24036.0,342.2628,342.3883,342.118,342.2917,24036.0
2022-12-21 12:40:00,354.72,354.79,354.57,354.73,15956.0,342.3304,342.3979,342.1856,342.34,15956.0
2022-12-21 12:45:00,354.79,354.79,354.47,354.74,10142.0,342.3979,342.3979,342.0891,342.3497,10142.0
2022-12-21 12:50:00,354.7,354.83,354.56,354.74,48581.0,342.3111,342.4365,342.1759,342.3497,48581.0
2022-12-21 12:55:00,354.7,355.06,354.65,355.06,19895.0,342.3111,342.6585,342.2628,342.6585,19895.0
2022-12-21 13:00:00,355.09,355.38,354.92,355.36,31717.0,342.6874,342.9673,342.5234,342.948,31717.0
2022-12-21 13:05:00,355.38,355.4,355.25,355.36,13679.0,342.9673,342.9866,342.8418,342.948,13679.0
2022-12-21 13:10:00,355.37,355.42,355.04,355.11,59861.0,342.9576,343.0059,342.6392,342.7067,59861.0
2022-12-21 13:15:00,355.07,355.12,354.88,354.94,20394.0,342.6681,342.7164,342.4848,342.5427,20394.0
2022-12-21 13:20:00,354.96,354.97,354.45,354.52,16184.0,342.562,342.5716,342.0698,342.1373,16184.0
2022-12-21 13:25:00,354.53,354.71,354.36,354.47,32690.0,342.147,342.3207,341.9829,342.0891,32690.0
2022-12-21 13:30:00,354.53,354.75,354.47,354.58,21507.0,342.147,342.3593,342.0891,342.1952,21507.0
2022-12-21 13:35:00,354.55,354.8,354.51,354.72,14344.0,342.1663,342.4076,342.1277,342.3304,14344.0
2022-12-21 13:40:00,354.68,354.76,354.49,354.73,13073.0,342.2917,342.369,342.1084,342.34,13073.0
2022-12-21 13:45:00,354.78,355.05,354.78,355.01,23091.0,342.3883,342.6488,342.3883,342.6102,23091.0
2022-12-21 13:50:00,354.98,355.16,354.93,355.15,18029.0,342.5813,342.755,342.533,342.7453,18029.0
2022-12-21 13:55:00,355.12,355.2,355.01,355.04,9461.0,342.7164,342.7936,342.6102,342.6392,9461.0
2022-12-21 14:00:00,355.09,355.7,355.09,355.56,46974.0,342.6874,343.2761,342.6874,343.141,46974.0
2022-12-21 14:05:00,355.58,355.91,355.54,355.74,32104.0,343.1603,343.4788,343.1217,343.3147,32104.0
2022-12-21 14:10:00,355.76,355.96,355.6,355.72,19935.0,343.334,343.527,343.1796,343.2954,19935.0
2022-12-21 14:15:00,355.72,355.85,355.52,355.52,16033.0,343.2954,343.4209,343.1024,343.1024,16033.0
2022-12-21 14:20:00,355.57,355.61,355.34,355.35,21141.0,343.1507,343.1893,342.9287,342.9383,21141.0
2022-12-21 14:25:00,355.33,355.48,355.1,355.11,40341.0,342.919,343.0638,342.6971,342.7067,40341.0
2022-12-21 14:30:00,355.11,355.47,354.99,355.41,47416.0,342.7067,343.0542,342.5909,342.9963,47416.0
2022-12-21 14:35:00,355.43,355.43,354.8,355.08,32595.0,343.0156,343.0156,342.4076,342.6778,32595.0
2022-12-21 14:40:00,355.08,355.17,354.9,355.05,29799.0,342.6778,342.7646,342.5041,342.6488,29799.0
2022-12-21 14:45:00,355.04,355.22,354.95,354.99,17320.0,342.6392,342.8129,342.5523,342.5909,17320.0
2022-12-21 14:50:00,354.96,354.96,354.5,354.64,41088.0,342.562,342.562,342.118,342.2531,41088.0
2022-12-21 14:55:00,354.63,354.87,354.45,354.77,21624.0,342.2435,342.4751,342.0698,342.3786,21624.0
2022-12-21 15:00:00,354.79,355.1,354.74,354.95,50752.0,342.3979,342.6971,342.3497,342.5523,50752.0
2022-12-21 15:05:00,354.94,354.97,354.34,354.43,14925.0,342.5427,342.5716,341.9636,342.0505,14925.0
2022-12-21 15:10:00,354.45,354.81,354.3,354.79,38537.0,342.0698,342.4172,341.925,342.3979,38537.0
2022-12-21 15:15:00,354.8,354.85,354.52,354.56,33277.0,342.4076,342.4558,342.1373,342.1759,33277.0
2022-12-21 15:20:00,354.54,354.68,354.35,354.54,31846.0,342.1566,342.2917,341.9733,342.1566,31846.0
2022-12-21 15:25:00,354.51,354.72,354.27,354.29,25292.0,342.1277,342.3304,341.8961,341.9154,25292.0
2022-12-21 15:30:00,354.31,354.67,354.28,354.55,33135.0,341.9347,342.2821,341.9057,342.1663,33135.0
2022-12-21 15:35:00,354.55,354.75,354.47,354.67,46879.0,342.1663,342.3593,342.0891,342.2821,46879.0
2022-12-21 15:40:00,354.74,354.81,354.37,354.52,32286.0,342.3497,342.4172,341.9926,342.1373,32286.0
2022-12-21 15:45:00,354.56,354.82,354.43,354.72,34841.0,342.1759,342.4269,342.0505,342.3304,34841.0
2022-12-21 15:50:00,354.67,354.67,353.99,354.51,58199.0,342.2821,342.2821,341.6258,342.1277,58199.0
2022-12-21 15:55:00,354.54,354.93,354.48,354.88,246301.0,342.1566,342.533,342.0987,342.4848,246301.0
2022-12-22 09:30:00,351.98,352.25,350.75,350.84,113869.0,339.6861,339.9466,338.499,338.5859,113869.0
2022-12-22 09:35:00,350.68,351.12,350.32,350.36,71957.0,338.4315,338.8561,338.084,338.1226,71957.0
2022-12-22 09:40:00,350.37,350.56,350.17,350.45,62483.0,338.1323,338.3157,337.9393,338.2095,62483.0
2022-12-22 09:45:00,350.42,350.61,350.05,350.19,32564.0,338.1805,338.3639,337.8235,337.9586,32564.0
2022-12-22 09:50:00,350.2,350.54,350.17,350.22,38803.0,337.9682,338.2964,337.9393,337.9875,38803.0
2022-12-22 09:55:00,350.25,350.63,350.19,350.62,46569.0,338.0165,338.3832,337.9586,338.3736,46569.0
2022-12-22 10:00:00,350.57,350.57,349.38,349.51,93376.0,338.3253,338.3253,337.1769,337.3023,93376.0
2022-12-22 10:05:00,349.49,349.7,348.99,349.26,58181.0,337.283,337.4857,336.8005,337.0611,58181.0
2022-12-22 10:10:00,349.25,349.29,348.58,349.16,69996.0,337.0514,337.09,336.4048,336.9646,69996.0
2022-12-22 10:15:00,349.06,349.3,348.84,349.23,49079.0,336.868,337.0997,336.6557,337.0321,49079.0
2022-12-22 10:20:00,349.26,349.26,348.8,348.8,23801.0,337.0611,337.0611,336.6171,336.6171,23801.0
2022-12-22 10:25:00,348.71,349.13,348.71,348.75,33195.0,336.5303,336.9356,336.5303,336.5689,33195.0
2022-12-22 10:30:00,348.7,348.79,348.25,348.4,47226.0,336.5206,336.6075,336.0863,336.2311,47226.0
2022-12-22 10:35:00,348.44,348.53,348.23,348.32,47540.0,336.2697,336.3566,336.067,336.1539,47540.0
2022-12-22 10:40:00,348.38,348.65,348.18,348.48,203182.0,336.2118,336.4724,336.0188,336.3083,203182.0
2022-12-22 10:45:00,348.37,348.98,348.26,348.75,91562.0,336.2021,336.7908,336.096,336.5689,91562.0
2022-12-22 10:50:00,348.71,348.93,348.6,348.61,34584.0,336.5303,336.7426,336.4241,336.4338,34584.0
2022-12-22 10:55:00,348.46,348.61,348.25,348.34,25701.0,336.289,336.4338,336.0863,336.1732,25701.0
2022-12-22 11:00:00,348.31,348.55,348.06,348.54,25476.0,336.1442,336.3759,335.903,336.3662,25476.0
2022-12-22 11:05:00,348.47,348.78,348.28,348.29,38138.0,336.2987,336.5978,336.1153,336.1249,38138.0
2022-12-22 11:10:00,348.28,348.44,347.98,348.35,29911.0,336.1153,336.2697,335.8258,336.1828,29911.0
2022-12-22 11:15:00,348.35,348.64,348.3,348.32,24241.0,336.1828,336.4627,336.1346,336.1539,24241.0
2022-12-22 11:20:00,348.3,348.66,348.24,348.43,23914.0,336.1346,336.482,336.0767,336.26,23914.0
2022-12-22 11:25:00,348.37,348.48,348.25,348.42,30081.0,336.2021,336.3083,336.0863,336.2504,30081.0
2022-12-22 11:30:00,348.36,348.52,348.15,348.34,16192.0,336.1925,336.3469,335.9898,336.1732,16192.0
2022-12-22 11:35:00,348.35,348.52,347.9,347.9,55146.0,336.1828,336.3469,335.7486,335.7486,55146.0
2022-12-22 11:40:00,347.88,347.94,347.58,347.86,51436.0,335.7293,335.7872,335.4397,335.71,51436.0
2022-12-22 11:45:00,347.89,347.9,347.53,347.64,142512.0,335.7389,335.7486,335.3915,335.4976,142512.0
2022-12-22 11:50:00,347.65,347.88,347.54,347.88,26662.0,335.5073,335.7293,335.4011,335.7293,26662.0
2022-12-22 11:55:00,347.79,347.97,347.66,347.97,56500.0,335.6424,335.8161,335.5169,335.8161,56500.0
2022-12-22 12:00:00,347.91,347.98,347.74,347.79,43395.0,335.7582,335.8258,335.5941,335.6424,43395.0
2022-12-22 12:05:00,347.75,347.83,347.63,347.78,33949.0,335.6038,335.681,335.488,335.6328,33949.0
2022-12-22 12:10:00,347.8,347.86,347.46,347.56,24648.0,335.6521,335.71,335.3239,335.4204,24648.0
2022-12-22 12:15:00,347.5,347.69,347.41,347.47,22963.0,335.3625,335.5459,335.2757,335.3336,22963.0
2022-12-22 12:20:00,347.46,347.51,346.67,346.68,111382.0,335.3239,335.3722,334.5615,334.5712,111382.0
2022-12-22 12:25:00,346.73,346.73,345.96,346.17,48226.0,334.6194,334.6194,333.8763,334.079,48226.0
2022-12-22 12:30:00,346.11,346.32,345.97,346.01,40297.0,334.0211,334.2237,333.886,333.9246,40297.0
2022-12-22 12:35:00,346.02,346.1,345.8,345.99,69888.0,333.9342,334.0114,333.7219,333.9053,69888.0
2022-12-22 12:40:00,345.97,346.01,345.64,345.9,49421.0,333.886,333.9246,333.5675,333.8184,49421.0
2022-12-22 12:45:00,345.9,346.06,345.76,346.03,29170.0,333.8184,333.9728,333.6833,333.9439,29170.0
2022-12-22 12:50:00,346.01,346.08,345.87,346.03,55918.0,333.9246,333.9921,333.7895,333.9439,55918.0
2022-12-22 12:55:00,346.0,346.08,345.82,345.98,90579.0,333.9149,333.9921,333.7412,333.8956,90579.0
2022-12-22 13:00:00,345.92,345.92,345.11,345.14,68579.0,333.8377,333.8377,333.056,333.085,68579.0
2022-12-22 13:05:00,345.12,345.31,344.8,345.07,185870.0,333.0657,333.249,332.7568,333.0174,185870.0
2022-12-22 13:10:00,345.11,345.51,345.11,345.46,79624.0,333.056,333.442,333.056,333.3938,79624.0
2022-12-22 13:15:00,345.4,345.47,345.12,345.23,62211.0,333.3359,333.4034,333.0657,333.1718,62211.0
2022-12-22 13:20:00,345.2,345.24,344.92,344.99,75484.0,333.1429,333.1815,332.8726,332.9402,75484.0
2022-12-22 13:25:00,344.98,345.17,344.92,345.03,76590.0,332.9305,333.1139,332.8726,332.9788,76590.0
2022-12-22 13:30:00,345.0,345.0,344.34,344.55,115379.0,332.9499,332.9499,332.3129,332.5156,115379.0
2022-12-22 13:35:00,344.54,345.12,344.41,345.11,86787.0,332.5059,333.0657,332.3805,333.056,86787.0
2022-12-22 13:40:00,345.1,345.33,344.99,345.31,57021.0,333.0464,333.2683,332.9402,333.249,57021.0
2022-12-22 13:45:00,345.35,345.37,345.02,345.18,35618.0,333.2876,333.3069,332.9692,333.1236,35618.0
2022-12-22 13:50:00,345.16,345.27,345.0,345.15,185260.0,333.1043,333.2104,332.9499,333.0946,185260.0
2022-12-22 13:55:00,345.14,345.26,344.87,345.05,58667.0,333.085,333.2008,332.8244,332.9981,58667.0
2022-12-22 14:00:00,345.06,345.62,345.04,345.17,72189.0,333.0078,333.5482,332.9885,333.1139,72189.0
2022-12-22 14:05:00,345.18,345.5,345.18,345.28,50409.0,333.1236,333.4324,333.1236,333.2201,50409.0
2022-12-22 14:10:00,345.26,346.25,345.25,346.2,89535.0,333.2008,334.1562,333.1911,334.1079,89535.0
2022-12-22 14:15:00,346.22,346.22,345.78,345.82,95710.0,334.1272,334.1272,333.7026,333.7412,95710.0
2022-12-22 14:20:00,345.8,346.21,345.37,346.2,117444.0,333.7219,334.1176,333.3069,334.1079,117444.0
2022-12-22 14:25:00,346.13,346.68,346.01,346.61,34549.0,334.0404,334.5712,333.9246,334.5036,34549.0
2022-12-22 14:30:00,346.56,346.92,346.35,346.83,81453.0,334.4554,334.8028,334.2527,334.7159,81453.0
2022-12-22 14:35:00,346.85,346.92,346.25,346.44,46002.0,334.7352,334.8028,334.1562,334.3396,46002.0
2022-12-22 14:40:00,346.4,346.62,346.19,346.42,34853.0,334.301,334.5133,334.0983,334.3203,34853.0
2022-12-22 14:45:00,346.42,346.97,346.42,346.96,50484.0,334.3203,334.851,334.3203,334.8414,50484.0
2022-12-22 14:50:00,347.0,347.33,346.8,347.31,76745.0,334.88,335.1985,334.687,335.1792,76745.0
2022-12-22 14:55:00,347.28,347.86,347.28,347.8,83914.0,335.1502,335.71,335.1502,335.6521,83914.0
2022-12-22 15:00:00,347.81,348.03,347.52,347.75,51348.0,335.6617,335.874,335.3818,335.6038,51348.0
2022-12-22 15:05:00,347.78,348.4,347.51,348.34,61025.0,335.6328,336.2311,335.3722,336.1732,61025.0
2022-12-22 15:10:00,348.35,348.36,347.8,347.85,55980.0,336.1828,336.1925,335.6521,335.7003,55980.0
2022-12-22 15:15:00,347.9,348.6,347.9,348.56,29401.0,335.7486,336.4241,335.7486,336.3855,29401.0
2022-12-22 15:20:00,348.73,349.32,348.62,349.22,61916.0,336.5496,337.119,336.4434,337.0225,61916.0
2022-12-22 15:25:00,349.23,349.5,348.9,349.44,54417.0,337.0321,337.2927,336.7136,337.2348,54417.0
2022-12-22 15:30:00,349.48,349.63,348.93,348.93,51664.0,337.2734,337.4181,336.7426,336.7426,51664.0
2022-12-22 15:35:00,348.96,349.02,348.41,348.72,41732.0,336.7715,336.8294,336.2407,336.5399,41732.0
2022-12-22 15:40:00,348.66,348.77,348.2,348.47,44702.0,336.482,336.5882,336.0381,336.2987,44702.0
2022-12-22 15:45:00,348.49,348.96,348.21,348.94,47813.0,336.318,336.7715,336.0477,336.7522,47813.0
2022-12-22 15:50:00,348.94,349.83,348.94,349.67,102592.0,336.7522,337.6111,336.7522,337.4567,102592.0
2022-12-22 15:55:00,349.5,349.93,349.31,349.86,200322.0,337.2927,337.7077,337.1093,337.6401,200322.0
2022-12-23 09:30:00,348.88,350.29,348.84,348.99,290616.0,336.6943,338.0551,336.6557,336.8005,290616.0
2022-12-23 09:35:00,349.21,349.21,347.71,347.76,85726.0,337.0128,337.0128,335.5652,335.6135,85726.0
2022-12-23 09:40:00,347.64,349.42,347.64,348.76,61050.0,335.4976,337.2155,335.4976,336.5785,61050.0
2022-12-23 09:45:00,348.81,348.81,347.66,348.06,39082.0,336.6268,336.6268,335.5169,335.903,39082.0
2022-12-23 09:50:00,348.12,348.38,347.74,347.86,66530.0,335.9609,336.2118,335.5941,335.71,66530.0
2022-12-23 09:55:00,347.87,347.89,347.35,347.75,56906.0,335.7196,335.7389,335.2178,335.6038,56906.0
2022-12-23 10:00:00,347.81,349.33,347.58,348.07,77940.0,335.6617,337.1286,335.4397,335.9126,77940.0
2022-12-23 10:05:00,348.07,348.95,347.58,348.58,29577.0,335.9126,336.7619,335.4397,336.4048,29577.0
2022-12-23 10:10:00,348.76,349.43,348.71,348.78,27566.0,336.5785,337.2251,336.5303,336.5978,27566.0
2022-12-23 10:15:00,348.84,350.51,348.56,350.49,67126.0,336.6557,338.2674,336.3855,338.2481,67126.0
2022-12-23 10:20:00,350.48,350.52,350.0,350.42,45279.0,338.2384,338.277,337.7752,338.1805,45279.0
2022-12-23 10:25:00,350.4,350.81,350.08,350.43,33704.0,338.1612,338.5569,337.8524,338.1902,33704.0
2022-12-23 10:30:00,350.46,351.14,350.41,351.05,38474.0,338.2191,338.8754,338.1709,338.7885,38474.0
2022-12-23 10:35:00,351.01,351.61,350.87,351.53,33316.0,338.7499,339.329,338.6148,339.2518,33316.0
2022-12-23 10:40:00,351.59,351.59,351.01,351.01,20807.0,339.3097,339.3097,338.7499,338.7499,20807.0
2022-12-23 10:45:00,351.06,351.06,350.35,350.57,26332.0,338.7982,338.7982,338.113,338.3253,26332.0
2022-12-23 10:50:00,350.61,350.61,349.92,350.15,32258.0,338.3639,338.3639,337.698,337.92,32258.0
2022-12-23 10:55:00,350.32,350.57,349.74,349.95,315818.0,338.084,338.3253,337.5243,337.727,315818.0
2022-12-23 11:00:00,349.82,350.07,349.16,349.35,52528.0,337.6015,337.8428,336.9646,337.1479,52528.0
2022-12-23 11:05:00,349.33,349.47,349.23,349.47,22912.0,337.1286,337.2637,337.0321,337.2637,22912.0
2022-12-23 11:10:00,349.53,350.19,349.53,350.0,25537.0,337.3216,337.9586,337.3216,337.7752,25537.0
2022-12-23 11:15:00,349.91,350.27,349.71,350.02,20050.0,337.6884,338.0358,337.4953,337.7945,20050.0
2022-12-23 11:20:00,350.08,350.49,349.88,350.19,14844.0,337.8524,338.2481,337.6594,337.9586,14844.0
2022-12-23 11:25:00,350.19,350.41,349.87,350.0,12859.0,337.9586,338.1709,337.6498,337.7752,12859.0
2022-12-23 11:30:00,350.1,350.35,349.94,350.1,18143.0,337.8717,338.113,337.7173,337.8717,18143.0
2022-12-23 11:35:00,350.01,350.7,350.01,350.65,59886.0,337.7849,338.4508,337.7849,338.4025,59886.0
2022-12-23 11:40:00,350.65,351.07,350.49,350.54,31134.0,338.4025,338.8078,338.2481,338.2964,31134.0
2022-12-23 11:45:00,350.48,350.68,350.26,350.65,26543.0,338.2384,338.4315,338.0261,338.4025,26543.0
2022-12-23 11:50:00,350.68,350.86,350.22,350.37,15199.0,338.4315,338.6052,337.9875,338.1323,15199.0
2022-12-23 11:55:00,350.36,350.62,350.28,350.6,21126.0,338.1226,338.3736,338.0454,338.3543,21126.0
2022-12-23 12:00:00,350.58,351.09,350.56,350.85,30891.0,338.335,338.8271,338.3157,338.5955,30891.0
2022-12-23 12:05:00,350.86,350.95,350.44,350.57,73539.0,338.6052,338.692,338.1998,338.3253,73539.0
2022-12-23 12:10:00,350.55,350.87,350.48,350.78,43013.0,338.306,338.6148,338.2384,338.528,43013.0
2022-12-23 12:15:00,350.77,351.06,350.66,350.93,42482.0,338.5183,338.7982,338.4122,338.6727,42482.0
2022-12-23 12:20:00,350.94,351.6,350.9,351.48,25799.0,338.6824,339.3193,338.6438,339.2035,25799.0
2022-12-23 12:25:00,351.47,351.47,351.16,351.17,16565.0,339.1939,339.1939,338.8947,338.9043,16565.0
2022-12-23 12:30:00,351.16,351.48,351.14,351.48,55489.0,338.8947,339.2035,338.8754,339.2035,55489.0
2022-12-23 12:35:00,351.43,351.73,351.22,351.3,18809.0,339.1553,339.4448,338.9526,339.0298,18809.0
2022-12-23 12:40:00,351.35,351.43,350.68,350.8,34534.0,339.0781,339.1553,338.4315,338.5473,34534.0
2022-12-23 12:45:00,350.88,351.12,350.62,350.66,15948.0,338.6245,338.8561,338.3736,338.4122,15948.0
2022-12-23 12:50:00,350.7,350.87,350.64,350.69,19193.0,338.4508,338.6148,338.3929,338.4411,19193.0
2022-12-23 12:55:00,350.65,350.96,350.65,350.87,19764.0,338.4025,338.7017,338.4025,338.6148,19764.0
2022-12-23 13:00:00,351.02,351.2,350.76,351.13,37164.0,338.7596,338.9333,338.5087,338.8657,37164.0
2022-12-23 13:05:00,351.18,351.28,351.02,351.22,6717.0,338.914,339.0105,338.7596,338.9526,6717.0
2022-12-23 13:10:00,351.29,351.35,350.62,350.65,17907.0,339.0202,339.0781,338.3736,338.4025,17907.0
2022-12-23 13:15:00,350.62,351.12,350.6,351.04,17532.0,338.3736,338.8561,338.3543,338.7789,17532.0
2022-12-23 13:20:00,351.14,351.24,350.92,350.95,40941.0,338.8754,338.9719,338.6631,338.692,40941.0
2022-12-23 13:25:00,350.93,351.11,350.89,351.11,70921.0,338.6727,338.8464,338.6341,338.8464,70921.0
2022-12-23 13:30:00,351.12,351.33,351.12,351.27,86094.0,338.8561,339.0588,338.8561,339.0009,86094.0
2022-12-23 13:35:00,351.28,351.38,351.04,351.1,11517.0,339.0105,339.107,338.7789,338.8368,11517.0
2022-12-23 13:40:00,351.03,351.25,350.79,350.79,21101.0,338.7692,338.9816,338.5376,338.5376,21101.0
2022-12-23 13:45:00,350.72,350.81,350.1,350.74,61779.0,338.4701,338.5569,337.8717,338.4894,61779.0
2022-12-23 13:50:00,350.71,350.88,350.58,350.72,20941.0,338.4604,338.6245,338.335,338.4701,20941.0
2022-12-23 13:55:00,350.74,350.75,350.46,350.51,14233.0,338.4894,338.499,338.2191,338.2674,14233.0
2022-12-23 14:00:00,350.53,350.61,350.14,350.24,22363.0,338.2867,338.3639,337.9103,338.0068,22363.0
2022-12-23 14:05:00,350.31,350.57,350.29,350.3,32387.0,338.0744,338.3253,338.0551,338.0647,32387.0
2022-12-23 14:10:00,350.29,350.69,350.28,350.66,33607.0,338.0551,338.4411,338.0454,338.4122,33607.0
2022-12-23 14:15:00,350.65,351.0,350.55,350.91,22933.0,338.4025,338.7403,338.306,338.6534,22933.0
2022-12-23 14:20:00,350.9,350.93,350.44,350.57,37667.0,338.6438,338.6727,338.1998,338.3253,37667.0
2022-12-23 14:25:00,350.58,350.9,350.55,350.77,23779.0,338.335,338.6438,338.306,338.5183,23779.0
2022-12-23 14:30:00,350.74,351.08,350.74,351.0,11437.0,338.4894,338.8175,338.4894,338.7403,11437.0
2022-12-23 14:35:00,350.99,351.31,350.98,351.24,73455.0,338.7306,339.0395,338.721,338.9719,73455.0
2022-12-23 14:40:00,351.26,351.26,350.93,351.02,30371.0,338.9912,338.9912,338.6727,338.7596,30371.0
2022-12-23 14:45:00,351.01,351.19,350.8,350.9,20153.0,338.7499,338.9236,338.5473,338.6438,20153.0
2022-12-23 14:50:00,350.89,351.25,350.89,351.25,7859.0,338.6341,338.9816,338.6341,338.9816,7859.0
2022-12-23 14:55:00,351.26,351.55,351.24,351.55,12065.0,338.9912,339.2711,338.9719,339.2711,12065.0
2022-12-23 15:00:00,351.52,351.95,351.43,351.46,11031.0,339.2421,339.6571,339.1553,339.1842,11031.0
2022-12-23 15:05:00,351.46,351.5,351.18,351.35,16917.0,339.1842,339.2228,338.914,339.0781,16917.0
2022-12-23 15:10:00,351.4,351.66,351.32,351.41,19230.0,339.1263,339.3772,339.0491,339.136,19230.0
2022-12-23 15:15:00,351.49,351.87,351.49,351.55,28844.0,339.2132,339.5799,339.2132,339.2711,28844.0
2022-12-23 15:20:00,351.57,351.58,351.11,351.13,17159.0,339.2904,339.3,338.8464,338.8657,17159.0
2022-12-23 15:25:00,351.13,351.27,350.93,351.07,11479.0,338.8657,339.0009,338.6727,338.8078,11479.0
2022-12-23 15:30:00,351.12,351.16,350.72,350.86,19852.0,338.8561,338.8947,338.4701,338.6052,19852.0
2022-12-23 15:35:00,350.84,350.89,350.58,350.68,134567.0,338.5859,338.6341,338.335,338.4315,134567.0
2022-12-23 15:40:00,350.71,351.23,350.71,351.19,14930.0,338.4604,338.9623,338.4604,338.9236,14930.0
2022-12-23 15:45:00,351.19,351.57,351.15,351.53,12177.0,338.9236,339.2904,338.885,339.2518,12177.0
2022-12-23 15:50:00,351.51,351.75,351.0,351.75,22732.0,339.2325,339.4641,338.7403,339.4641,22732.0
2022-12-23 15:55:00,351.71,351.86,351.51,351.83,87152.0,339.4255,339.5702,339.2325,339.5413,87152.0
2022-12-27 09:30:00,351.76,351.94,350.86,350.97,176844.0,339.4737,339.6475,338.6052,338.7113,176844.0
2022-12-27 09:35:00,350.79,350.8,349.95,350.47,47839.0,338.5376,338.5473,337.727,338.2288,47839.0
2022-12-27 09:40:00,350.3,350.51,350.02,350.3,31759.0,338.0647,338.2674,337.7945,338.0647,31759.0
2022-12-27 09:45:00,350.28,350.28,349.22,349.67,61051.0,338.0454,338.0454,337.0225,337.4567,61051.0
2022-12-27 09:50:00,349.66,349.96,349.37,349.84,57321.0,337.4471,337.7366,337.1672,337.6208,57321.0
2022-12-27 09:55:00,349.8,349.97,349.6,349.63,30493.0,337.5822,337.7463,337.3892,337.4181,30493.0
2022-12-27 10:00:00,349.52,349.67,348.85,349.53,57184.0,337.312,337.4567,336.6654,337.3216,57184.0
2022-12-27 10:05:00,349.55,349.74,349.47,349.59,39740.0,337.3409,337.5243,337.2637,337.3795,39740.0
2022-12-27 10:10:00,349.57,350.36,349.34,350.32,78765.0,337.3602,338.1226,337.1383,338.084,78765.0
2022-12-27 10:15:00,350.3,351.37,349.99,351.08,92028.0,338.0647,339.0974,337.7656,338.8175,92028.0
2022-12-27 10:20:00,351.06,351.87,351.05,351.44,74561.0,338.7982,339.5799,338.7885,339.1649,74561.0
2022-12-27 10:25:00,351.46,351.78,351.17,351.4,58966.0,339.1842,339.493,338.9043,339.1263,58966.0
2022-12-27 10:30:00,351.36,351.66,350.92,351.57,49441.0,339.0877,339.3772,338.6631,339.2904,49441.0
2022-12-27 10:35:00,351.59,351.65,351.29,351.62,88383.0,339.3097,339.3676,339.0202,339.3386,88383.0
2022-12-27 10:40:00,351.58,351.81,351.38,351.53,20478.0,339.3,339.522,339.107,339.2518,20478.0
2022-12-27 10:45:00,351.53,352.04,351.53,351.82,40646.0,339.2518,339.744,339.2518,339.5316,40646.0
2022-12-27 10:50:00,351.83,351.83,351.4,351.41,29305.0,339.5413,339.5413,339.1263,339.136,29305.0
2022-12-27 10:55:00,351.39,351.42,350.83,350.96,43580.0,339.1167,339.1456,338.5762,338.7017,43580.0
2022-12-27 11:00:00,350.91,351.24,350.82,351.08,74007.0,338.6534,338.9719,338.5666,338.8175,74007.0
2022-12-27 11:05:00,351.1,351.28,350.64,351.2,39923.0,338.8368,339.0105,338.3929,338.9333,39923.0
2022-12-27 11:10:00,351.17,351.33,351.06,351.15,24178.0,338.9043,339.0588,338.7982,338.885,24178.0
2022-12-27 11:15:00,351.16,351.35,350.86,350.93,28981.0,338.8947,339.0781,338.6052,338.6727,28981.0
2022-12-27 11:20:00,350.93,351.4,350.65,351.39,40505.0,338.6727,339.1263,338.4025,339.1167,40505.0
2022-12-27 11:25:00,351.32,351.34,350.98,351.27,62161.0,339.0491,339.0684,338.721,339.0009,62161.0
2022-12-27 11:30:00,351.21,351.6,350.97,351.09,24357.0,338.9429,339.3193,338.7113,338.8271,24357.0
2022-12-27 11:35:00,351.01,351.47,350.99,351.45,52013.0,338.7499,339.1939,338.7306,339.1746,52013.0
2022-12-27 11:40:00,351.45,351.76,351.25,351.71,35470.0,339.1746,339.4737,338.9816,339.4255,35470.0
2022-12-27 11:45:00,351.67,351.8,351.44,351.5,21741.0,339.3869,339.5123,339.1649,339.2228,21741.0
2022-12-27 11:50:00,351.46,351.56,351.28,351.34,25930.0,339.1842,339.2807,339.0105,339.0684,25930.0
2022-12-27 11:55:00,351.37,351.64,351.24,351.25,26183.0,339.0974,339.3579,338.9719,338.9816,26183.0
2022-12-27 12:00:00,351.34,351.64,351.28,351.58,22505.0,339.0684,339.3579,339.0105,339.3,22505.0
2022-12-27 12:05:00,351.58,351.65,351.35,351.42,38456.0,339.3,339.3676,339.0781,339.1456,38456.0
2022-12-27 12:10:00,351.41,352.02,351.41,351.84,21894.0,339.136,339.7247,339.136,339.5509,21894.0
2022-12-27 12:15:00,351.84,351.87,351.44,351.57,15248.0,339.5509,339.5799,339.1649,339.2904,15248.0
2022-12-27 12:20:00,351.57,351.57,351.08,351.31,25204.0,339.2904,339.2904,338.8175,339.0395,25204.0
2022-12-27 12:25:00,351.29,351.34,351.07,351.14,29611.0,339.0202,339.0684,338.8078,338.8754,29611.0
2022-12-27 12:30:00,351.15,351.29,351.12,351.23,15860.0,338.885,339.0202,338.8561,338.9623,15860.0
2022-12-27 12:35:00,351.25,351.38,351.2,351.37,16695.0,338.9816,339.107,338.9333,339.0974,16695.0
2022-12-27 12:40:00,351.35,351.39,350.79,350.81,20122.0,339.0781,339.1167,338.5376,338.5569,20122.0
2022-12-27 12:45:00,350.77,350.77,350.52,350.6,25578.0,338.5183,338.5183,338.277,338.3543,25578.0
2022-12-27 12:50:00,350.56,350.92,350.55,350.87,14687.0,338.3157,338.6631,338.306,338.6148,14687.0
2022-12-27 12:55:00,350.81,351.12,350.76,351.05,32421.0,338.5569,338.8561,338.5087,338.7885,32421.0
2022-12-27 13:00:00,351.01,351.45,351.01,351.31,12304.0,338.7499,339.1746,338.7499,339.0395,12304.0
2022-12-27 13:05:00,351.3,351.55,351.22,351.35,25879.0,339.0298,339.2711,338.9526,339.0781,25879.0
2022-12-27 13:10:00,351.36,351.47,351.27,351.38,25218.0,339.0877,339.1939,339.0009,339.107,25218.0
2022-12-27 13:15:00,351.4,351.41,351.11,351.13,30352.0,339.1263,339.136,338.8464,338.8657,30352.0
2022-12-27 13:20:00,351.12,351.15,350.95,351.15,17534.0,338.8561,338.885,338.692,338.885,17534.0
2022-12-27 13:25:00,351.15,351.16,350.94,350.98,29099.0,338.885,338.8947,338.6824,338.721,29099.0
2022-12-27 13:30:00,350.97,350.97,350.74,350.8,21987.0,338.7113,338.7113,338.4894,338.5473,21987.0
2022-12-27 13:35:00,350.86,351.03,350.84,350.88,15601.0,338.6052,338.7692,338.5859,338.6245,15601.0
2022-12-27 13:40:00,350.89,351.02,350.77,350.94,12745.0,338.6341,338.7596,338.5183,338.6824,12745.0
2022-12-27 13:45:00,350.81,350.88,350.63,350.84,36629.0,338.5569,338.6245,338.3832,338.5859,36629.0
2022-12-27 13:50:00,350.85,350.88,350.43,350.56,32403.0,338.5955,338.6245,338.1902,338.3157,32403.0
2022-12-27 13:55:00,350.53,350.55,350.09,350.26,36830.0,338.2867,338.306,337.8621,338.0261,36830.0
2022-12-27 14:00:00,350.24,350.68,350.17,350.65,20260.0,338.0068,338.4315,337.9393,338.4025,20260.0
2022-12-27 14:05:00,350.63,350.65,350.38,350.48,28469.0,338.3832,338.4025,338.1419,338.2384,28469.0
2022-12-27 14:10:00,350.52,350.55,350.26,350.4,45949.0,338.277,338.306,338.0261,338.1612,45949.0
2022-12-27 14:15:00,350.4,350.4,350.0,350.06,29401.0,338.1612,338.1612,337.7752,337.8331,29401.0
2022-12-27 14:20:00,350.07,350.22,349.93,350.16,23970.0,337.8428,337.9875,337.7077,337.9296,23970.0
2022-12-27 14:25:00,350.17,350.29,349.75,349.84,26445.0,337.9393,338.0551,337.5339,337.6208,26445.0
2022-12-27 14:30:00,349.83,350.07,349.78,350.07,32326.0,337.6111,337.8428,337.5629,337.8428,32326.0
2022-12-27 14:35:00,350.08,350.09,349.8,349.86,25218.0,337.8524,337.8621,337.5822,337.6401,25218.0
2022-12-27 14:40:00,349.78,349.88,349.63,349.86,25228.0,337.5629,337.6594,337.4181,337.6401,25228.0
2022-12-27 14:45:00,349.91,350.37,349.9,350.33,30554.0,337.6884,338.1323,337.6787,338.0937,30554.0
2022-12-27 14:50:00,350.37,350.53,350.27,350.35,26028.0,338.1323,338.2867,338.0358,338.113,26028.0
2022-12-27 14:55:00,350.38,350.46,350.19,350.37,25749.0,338.1419,338.2191,337.9586,338.1323,25749.0
2022-12-27 15:00:00,350.4,350.59,350.21,350.34,38184.0,338.1612,338.3446,337.9779,338.1033,38184.0
2022-12-27 15:05:00,350.3,350.77,350.27,350.77,34040.0,338.0647,338.5183,338.0358,338.5183,34040.0
2022-12-27 15:10:00,350.7,350.85,350.58,350.85,28239.0,338.4508,338.5955,338.335,338.5955,28239.0
2022-12-27 15:15:00,350.84,351.11,350.81,350.81,38546.0,338.5859,338.8464,338.5569,338.5569,38546.0
2022-12-27 15:20:00,350.74,351.0,350.7,350.94,21998.0,338.4894,338.7403,338.4508,338.6824,21998.0
2022-12-27 15:25:00,350.93,351.07,350.82,350.97,24103.0,338.6727,338.8078,338.5666,338.7113,24103.0
2022-12-27 15:30:00,351.03,351.28,350.85,351.06,51956.0,338.7692,339.0105,338.5955,338.7982,51956.0
2022-12-27 15:35:00,351.06,351.36,351.0,351.26,38884.0,338.7982,339.0877,338.7403,338.9912,38884.0
2022-12-27 15:40:00,351.3,351.3,351.0,351.0,37039.0,339.0298,339.0298,338.7403,338.7403,37039.0
2022-12-27 15:45:00,350.99,350.99,350.74,350.86,39591.0,338.7306,338.7306,338.4894,338.6052,39591.0
2022-12-27 15:50:00,350.82,350.84,350.35,350.5,111083.0,338.5666,338.5859,338.113,338.2577,111083.0
2022-12-27 15:55:00,350.49,350.66,350.15,350.46,168847.0,338.2481,338.4122,337.92,338.2191,168847.0
2022-12-28 09:30:00,350.42,351.73,349.76,351.64,183989.0,338.1805,339.4448,337.5436,339.3579,183989.0
2022-12-28 09:35:00,351.73,352.2,351.49,351.83,34387.0,339.4448,339.8984,339.2132,339.5413,34387.0
2022-12-28 09:40:00,351.75,352.14,351.5,351.5,67642.0,339.4641,339.8405,339.2228,339.2228,67642.0
2022-12-28 09:45:00,351.55,352.05,351.55,351.99,60398.0,339.2711,339.7536,339.2711,339.6957,60398.0
2022-12-28 09:50:00,351.9,351.93,350.66,351.12,44765.0,339.6088,339.6378,338.4122,338.8561,44765.0
2022-12-28 09:55:00,350.99,351.34,350.85,351.06,24415.0,338.7306,339.0684,338.5955,338.7982,24415.0
2022-12-28 10:00:00,351.06,351.72,350.97,351.22,40793.0,338.7982,339.4351,338.7113,338.9526,40793.0
2022-12-28 10:05:00,351.21,351.26,350.77,350.8,51707.0,338.9429,338.9912,338.5183,338.5473,51707.0
2022-12-28 10:10:00,350.85,351.0,350.54,350.93,28218.0,338.5955,338.7403,338.2964,338.6727,28218.0
2022-12-28 10:15:00,350.88,351.21,350.78,351.18,30149.0,338.6245,338.9429,338.528,338.914,30149.0
2022-12-28 10:20:00,351.22,351.22,350.85,350.91,20583.0,338.9526,338.9526,338.5955,338.6534,20583.0
2022-12-28 10:25:00,350.87,350.87,349.4,349.7,50370.0,338.6148,338.6148,337.1962,337.4857,50370.0
2022-12-28 10:30:00,349.7,350.14,349.5,349.88,49848.0,337.4857,337.9103,337.2927,337.6594,49848.0
2022-12-28 10:35:00,349.88,349.92,349.43,349.7,23597.0,337.6594,337.698,337.2251,337.4857,23597.0
2022-12-28 10:40:00,349.67,349.99,349.6,349.63,12907.0,337.4567,337.7656,337.3892,337.4181,12907.0
2022-12-28 10:45:00,349.57,349.9,349.53,349.68,48728.0,337.3602,337.6787,337.3216,337.4664,48728.0
2022-12-28 10:50:00,349.66,349.68,349.18,349.24,45950.0,337.4471,337.4664,336.9839,337.0418,45950.0
2022-12-28 10:55:00,349.25,349.42,348.56,348.6,71330.0,337.0514,337.2155,336.3855,336.4241,71330.0
2022-12-28 11:00:00,348.59,348.82,348.3,348.72,38781.0,336.4145,336.6364,336.1346,336.5399,38781.0
2022-12-28 11:05:00,348.72,348.72,348.06,348.17,28382.0,336.5399,336.5399,335.903,336.0091,28382.0
2022-12-28 11:10:00,348.2,348.49,347.99,348.07,90188.0,336.0381,336.318,335.8354,335.9126,90188.0
2022-12-28 11:15:00,348.16,348.41,347.82,348.38,75715.0,335.9995,336.2407,335.6714,336.2118,75715.0
2022-12-28 11:20:00,348.43,348.53,348.17,348.42,42842.0,336.26,336.3566,336.0091,336.2504,42842.0
2022-12-28 11:25:00,348.43,348.52,348.25,348.35,20767.0,336.26,336.3469,336.0863,336.1828,20767.0
2022-12-28 11:30:00,348.32,348.47,347.97,347.97,19394.0,336.1539,336.2987,335.8161,335.8161,19394.0
2022-12-28 11:35:00,348.1,348.13,347.78,347.94,22233.0,335.9416,335.9705,335.6328,335.7872,22233.0
2022-12-28 11:40:00,347.97,348.25,347.93,348.22,36667.0,335.8161,336.0863,335.7775,336.0574,36667.0
2022-12-28 11:45:00,348.07,348.09,347.59,347.65,59440.0,335.9126,335.9319,335.4494,335.5073,59440.0
2022-12-28 11:50:00,347.65,347.91,347.57,347.67,57293.0,335.5073,335.7582,335.4301,335.5266,57293.0
2022-12-28 11:55:00,347.65,347.69,347.44,347.49,36003.0,335.5073,335.5459,335.3046,335.3529,36003.0
2022-12-28 12:00:00,347.43,347.64,347.01,347.03,51339.0,335.295,335.4976,334.8896,334.9089,51339.0
2022-12-28 12:05:00,347.02,347.22,346.9,347.21,21511.0,334.8993,335.0923,334.7835,335.0827,21511.0
2022-12-28 12:10:00,347.15,347.24,346.76,346.76,25520.0,335.0248,335.1116,334.6484,334.6484,25520.0
2022-12-28 12:15:00,346.77,346.96,346.69,346.86,23370.0,334.658,334.8414,334.5808,334.7449,23370.0
2022-12-28 12:20:00,346.82,346.95,346.69,346.78,30577.0,334.7063,334.8317,334.5808,334.6677,30577.0
2022-12-28 12:25:00,346.81,347.16,346.8,347.15,95615.0,334.6966,335.0344,334.687,335.0248,95615.0
2022-12-28 12:30:00,347.17,347.6,347.14,347.57,25976.0,335.0441,335.459,335.0151,335.4301,25976.0
2022-12-28 12:35:00,347.54,347.74,347.43,347.5,54424.0,335.4011,335.5941,335.295,335.3625,54424.0
2022-12-28 12:40:00,347.57,347.63,347.38,347.56,22804.0,335.4301,335.488,335.2467,335.4204,22804.0
2022-12-28 12:45:00,347.56,348.26,347.56,348.26,36843.0,335.4204,336.096,335.4204,336.096,36843.0
2022-12-28 12:50:00,348.26,348.3,348.1,348.25,24904.0,336.096,336.1346,335.9416,336.0863,24904.0
2022-12-28 12:55:00,348.31,348.6,348.07,348.51,16174.0,336.1442,336.4241,335.9126,336.3373,16174.0
2022-12-28 13:00:00,348.57,349.11,348.5,349.03,32471.0,336.3952,336.9163,336.3276,336.8391,32471.0
2022-12-28 13:05:00,349.04,349.18,348.91,349.04,71437.0,336.8487,336.9839,336.7233,336.8487,71437.0
2022-12-28 13:10:00,349.04,349.35,348.8,348.83,29341.0,336.8487,337.1479,336.6171,336.6461,29341.0
2022-12-28 13:15:00,348.86,349.08,348.71,348.88,25504.0,336.675,336.8873,336.5303,336.6943,25504.0
2022-12-28 13:20:00,348.86,348.92,348.38,348.38,48572.0,336.675,336.7329,336.2118,336.2118,48572.0
2022-12-28 13:25:00,348.39,348.56,348.34,348.52,14177.0,336.2214,336.3855,336.1732,336.3469,14177.0
2022-12-28 13:30:00,348.51,348.54,348.12,348.16,18032.0,336.3373,336.3662,335.9609,335.9995,18032.0
2022-12-28 13:35:00,348.13,348.28,347.88,347.91,32701.0,335.9705,336.1153,335.7293,335.7582,32701.0
2022-12-28 13:40:00,347.9,348.33,347.9,348.08,53829.0,335.7486,336.1635,335.7486,335.9223,53829.0
2022-12-28 13:45:00,348.11,348.37,348.0,348.18,22828.0,335.9512,336.2021,335.8451,336.0188,22828.0
2022-12-28 13:50:00,348.19,348.21,347.77,348.15,49963.0,336.0284,336.0477,335.6231,335.9898,49963.0
2022-12-28 13:55:00,348.13,348.13,347.86,347.95,17439.0,335.9705,335.9705,335.71,335.7968,17439.0
2022-12-28 14:00:00,347.97,348.15,347.85,348.09,28886.0,335.8161,335.9898,335.7003,335.9319,28886.0
2022-12-28 14:05:00,348.08,348.22,347.67,347.73,17688.0,335.9223,336.0574,335.5266,335.5845,17688.0
2022-12-28 14:10:00,347.77,347.94,347.56,347.92,12520.0,335.6231,335.7872,335.4204,335.7679,12520.0
2022-12-28 14:15:00,347.92,347.98,347.47,347.94,22474.0,335.7679,335.8258,335.3336,335.7872,22474.0
2022-12-28 14:20:00,347.98,347.98,347.68,347.73,35079.0,335.8258,335.8258,335.5362,335.5845,35079.0
2022-12-28 14:25:00,347.8,347.85,347.55,347.76,25244.0,335.6521,335.7003,335.4108,335.6135,25244.0
2022-12-28 14:30:00,347.64,348.1,347.59,347.61,32646.0,335.4976,335.9416,335.4494,335.4687,32646.0
2022-12-28 14:35:00,347.64,347.74,347.46,347.7,33254.0,335.4976,335.5941,335.3239,335.5555,33254.0
2022-12-28 14:40:00,347.71,348.35,347.7,348.35,37164.0,335.5652,336.1828,335.5555,336.1828,37164.0
2022-12-28 14:45:00,348.39,348.55,348.14,348.21,30692.0,336.2214,336.3759,335.9802,336.0477,30692.0
2022-12-28 14:50:00,348.17,348.21,347.79,347.93,39051.0,336.0091,336.0477,335.6424,335.7775,39051.0
2022-12-28 14:55:00,347.83,347.95,347.61,347.72,33529.0,335.681,335.7968,335.4687,335.5748,33529.0
2022-12-28 15:00:00,347.67,347.74,347.06,347.1,60199.0,335.5266,335.5941,334.9379,334.9765,60199.0
2022-12-28 15:05:00,347.1,347.3,347.03,347.06,58396.0,334.9765,335.1695,334.9089,334.9379,58396.0
2022-12-28 15:10:00,347.07,347.1,346.44,346.46,111829.0,334.9476,334.9765,334.3396,334.3589,111829.0
2022-12-28 15:15:00,346.41,346.99,346.34,346.67,48075.0,334.3106,334.8703,334.243,334.5615,48075.0
2022-12-28 15:20:00,346.68,346.73,346.27,346.37,73783.0,334.5712,334.6194,334.1755,334.272,73783.0
2022-12-28 15:25:00,346.38,346.71,346.37,346.49,40717.0,334.2817,334.6001,334.272,334.3878,40717.0
2022-12-28 15:30:00,346.46,346.85,346.46,346.6,47210.0,334.3589,334.7352,334.3589,334.494,47210.0
2022-12-28 15:35:00,346.6,346.78,346.28,346.52,90000.0,334.494,334.6677,334.1851,334.4168,90000.0
2022-12-28 15:40:00,346.55,346.57,346.05,346.08,62553.0,334.4457,334.465,333.9632,333.9921,62553.0
2022-12-28 15:45:00,346.01,346.51,345.9,346.42,67196.0,333.9246,334.4071,333.8184,334.3203,67196.0
2022-12-28 15:50:00,346.38,346.56,346.15,346.2,115906.0,334.2817,334.4554,334.0597,334.1079,115906.0
2022-12-28 15:55:00,346.21,346.46,346.11,346.11,177025.0,334.1176,334.3589,334.0211,334.0211,177025.0
2022-12-29 09:30:00,348.85,349.42,348.47,349.19,106851.0,336.6654,337.2155,336.2987,336.9935,106851.0
2022-12-29 09:35:00,349.09,349.95,349.09,349.8,42986.0,336.897,337.727,336.897,337.5822,42986.0
2022-12-29 09:40:00,349.82,350.64,349.82,350.2,66053.0,337.6015,338.3929,337.6015,337.9682,66053.0
2022-12-29 09:45:00,350.19,350.57,350.16,350.47,68431.0,337.9586,338.3253,337.9296,338.2288,68431.0
2022-12-29 09:50:00,350.54,350.64,349.96,350.42,67002.0,338.2964,338.3929,337.7366,338.1805,67002.0
2022-12-29 09:55:00,350.45,350.8,350.38,350.64,48123.0,338.2095,338.5473,338.1419,338.3929,48123.0
2022-12-29 10:00:00,350.67,350.97,350.44,350.63,25475.0,338.4218,338.7113,338.1998,338.3832,25475.0
2022-12-29 10:05:00,350.61,351.27,350.48,351.0,66729.0,338.3639,339.0009,338.2384,338.7403,66729.0
2022-12-29 10:10:00,351.02,351.45,351.02,351.35,33306.0,338.7596,339.1746,338.7596,339.0781,33306.0
2022-12-29 10:15:00,351.37,351.74,351.37,351.74,67031.0,339.0974,339.4544,339.0974,339.4544,67031.0
2022-12-29 10:20:00,351.75,351.83,351.41,351.59,26717.0,339.4641,339.5413,339.136,339.3097,26717.0
2022-12-29 10:25:00,351.59,351.59,351.17,351.27,84902.0,339.3097,339.3097,338.9043,339.0009,84902.0
2022-12-29 10:30:00,351.28,351.81,351.28,351.8,125555.0,339.0105,339.522,339.0105,339.5123,125555.0
2022-12-29 10:35:00,351.86,352.01,351.75,351.88,30703.0,339.5702,339.715,339.4641,339.5895,30703.0
2022-12-29 10:40:00,351.89,352.0,351.79,351.85,32571.0,339.5992,339.7054,339.5027,339.5606,32571.0
2022-12-29 10:45:00,351.79,351.85,351.44,351.56,73418.0,339.5027,339.5606,339.1649,339.2807,73418.0
2022-12-29 10:50:00,351.56,351.96,351.56,351.89,70960.0,339.2807,339.6668,339.2807,339.5992,70960.0
2022-12-29 10:55:00,351.86,352.13,351.84,352.04,68559.0,339.5702,339.8308,339.5509,339.744,68559.0
2022-12-29 11:00:00,352.03,352.14,351.71,351.8,50248.0,339.7343,339.8405,339.4255,339.5123,50248.0
2022-12-29 11:05:00,351.79,351.91,351.48,351.58,26469.0,339.5027,339.6185,339.2035,339.3,26469.0
2022-12-29 11:10:00,351.56,351.71,351.27,351.39,41355.0,339.2807,339.4255,339.0009,339.1167,41355.0
2022-12-29 11:15:00,351.38,351.78,351.34,351.63,48173.0,339.107,339.493,339.0684,339.3483,48173.0
2022-12-29 11:20:00,351.66,351.75,351.42,351.6,18200.0,339.3772,339.4641,339.1456,339.3193,18200.0
2022-12-29 11:25:00,351.57,351.86,351.56,351.78,37875.0,339.2904,339.5702,339.2807,339.493,37875.0
2022-12-29 11:30:00,351.79,352.38,351.79,352.3,39405.0,339.5027,340.0721,339.5027,339.9949,39405.0
2022-12-29 11:35:00,352.3,352.32,352.16,352.27,31885.0,339.9949,340.0142,339.8598,339.9659,31885.0
2022-12-29 11:40:00,352.26,352.41,352.22,352.35,16058.0,339.9563,340.101,339.9177,340.0431,16058.0
2022-12-29 11:45:00,352.38,352.73,352.32,352.67,30137.0,340.0721,340.4099,340.0142,340.352,30137.0
2022-12-29 11:50:00,352.7,353.03,352.67,352.96,43000.0,340.3809,340.6994,340.352,340.6318,43000.0
2022-12-29 11:55:00,352.97,352.97,352.71,352.77,21614.0,340.6415,340.6415,340.3906,340.4485,21614.0
2022-12-29 12:00:00,352.78,352.85,352.6,352.61,25718.0,340.4581,340.5257,340.2844,340.294,25718.0
2022-12-29 12:05:00,352.61,352.8,352.5,352.74,22752.0,340.294,340.4774,340.1879,340.4195,22752.0
2022-12-29 12:10:00,352.8,352.97,352.58,352.6,20778.0,340.4774,340.6415,340.2651,340.2844,20778.0
2022-12-29 12:15:00,352.54,352.86,352.5,352.84,17906.0,340.2265,340.5353,340.1879,340.516,17906.0
2022-12-29 12:20:00,352.79,352.95,352.72,352.8,15844.0,340.4678,340.6222,340.4002,340.4774,15844.0
2022-12-29 12:25:00,352.7,352.79,352.59,352.65,17791.0,340.3809,340.4678,340.2747,340.3327,17791.0
2022-12-29 12:30:00,352.66,352.79,352.51,352.6,16842.0,340.3423,340.4678,340.1975,340.2844,16842.0
2022-12-29 12:35:00,352.61,352.61,352.16,352.28,25769.0,340.294,340.294,339.8598,339.9756,25769.0
2022-12-29 12:40:00,352.3,352.51,352.25,352.41,16451.0,339.9949,340.1975,339.9466,340.101,16451.0
2022-12-29 12:45:00,352.48,352.53,352.35,352.38,13379.0,340.1686,340.2168,340.0431,340.0721,13379.0
2022-12-29 12:50:00,352.46,352.77,352.46,352.74,10329.0,340.1493,340.4485,340.1493,340.4195,10329.0
2022-12-29 12:55:00,352.76,352.81,352.68,352.68,16687.0,340.4388,340.4871,340.3616,340.3616,16687.0
2022-12-29 13:00:00,352.65,352.79,352.5,352.51,25604.0,340.3327,340.4678,340.1879,340.1975,25604.0
2022-12-29 13:05:00,352.54,352.56,352.09,352.19,51751.0,340.2265,340.2458,339.7922,339.8887,51751.0
2022-12-29 13:10:00,352.22,352.56,352.2,352.45,25917.0,339.9177,340.2458,339.8984,340.1396,25917.0
2022-12-29 13:15:00,352.4,352.7,352.29,352.46,15859.0,340.0914,340.3809,339.9852,340.1493,15859.0
2022-12-29 13:20:00,352.42,352.52,352.23,352.47,17089.0,340.1107,340.2072,339.9273,340.1589,17089.0
2022-12-29 13:25:00,352.47,352.58,352.41,352.47,14016.0,340.1589,340.2651,340.101,340.1589,14016.0
2022-12-29 13:30:00,352.48,352.54,352.26,352.5,31493.0,340.1686,340.2265,339.9563,340.1879,31493.0
2022-12-29 13:35:00,352.41,352.5,352.25,352.48,12444.0,340.101,340.1879,339.9466,340.1686,12444.0
2022-12-29 13:40:00,352.5,352.72,352.5,352.68,18590.0,340.1879,340.4002,340.1879,340.3616,18590.0
2022-12-29 13:45:00,352.7,352.77,352.46,352.6,37863.0,340.3809,340.4485,340.1493,340.2844,37863.0
2022-12-29 13:50:00,352.63,352.68,352.46,352.67,25117.0,340.3134,340.3616,340.1493,340.352,25117.0
2022-12-29 13:55:00,352.67,352.79,352.49,352.73,21141.0,340.352,340.4678,340.1782,340.4099,21141.0
2022-12-29 14:00:00,352.7,353.06,352.7,352.94,20327.0,340.3809,340.7283,340.3809,340.6125,20327.0
2022-12-29 14:05:00,352.98,353.13,352.69,352.78,26929.0,340.6511,340.7959,340.3713,340.4581,26929.0
2022-12-29 14:10:00,352.81,352.87,352.57,352.65,63818.0,340.4871,340.545,340.2554,340.3327,63818.0
2022-12-29 14:15:00,352.66,352.85,352.57,352.79,17772.0,340.3423,340.5257,340.2554,340.4678,17772.0
2022-12-29 14:20:00,352.77,352.84,352.64,352.77,34337.0,340.4485,340.516,340.323,340.4485,34337.0
2022-12-29 14:25:00,352.75,352.83,352.46,352.46,19101.0,340.4292,340.5064,340.1493,340.1493,19101.0
2022-12-29 14:30:00,352.47,352.64,352.31,352.64,44014.0,340.1589,340.323,340.0045,340.323,44014.0
2022-12-29 14:35:00,352.52,352.72,352.49,352.69,17835.0,340.2072,340.4002,340.1782,340.3713,17835.0
2022-12-29 14:40:00,352.66,352.95,352.64,352.81,62287.0,340.3423,340.6222,340.323,340.4871,62287.0
2022-12-29 14:45:00,352.79,352.82,352.64,352.68,19167.0,340.4678,340.4967,340.323,340.3616,19167.0
2022-12-29 14:50:00,352.7,352.71,352.47,352.48,21365.0,340.3809,340.3906,340.1589,340.1686,21365.0
2022-12-29 14:55:00,352.47,352.53,352.36,352.44,11698.0,340.1589,340.2168,340.0528,340.13,11698.0
2022-12-29 15:00:00,352.39,352.68,352.36,352.66,23146.0,340.0817,340.3616,340.0528,340.3423,23146.0
2022-12-29 15:05:00,352.67,352.72,352.48,352.61,23479.0,340.352,340.4002,340.1686,340.294,23479.0
2022-12-29 15:10:00,352.6,352.6,352.27,352.37,53100.0,340.2844,340.2844,339.9659,340.0624,53100.0
2022-12-29 15:15:00,352.34,352.38,352.07,352.22,59647.0,340.0335,340.0721,339.7729,339.9177,59647.0
2022-12-29 15:20:00,352.31,352.45,352.14,352.33,16610.0,340.0045,340.1396,339.8405,340.0238,16610.0
2022-12-29 15:25:00,352.33,352.5,352.22,352.31,21859.0,340.0238,340.1879,339.9177,340.0045,21859.0
2022-12-29 15:30:00,352.31,352.57,352.31,352.52,37949.0,340.0045,340.2554,340.0045,340.2072,37949.0
2022-12-29 15:35:00,352.51,352.63,352.33,352.42,39972.0,340.1975,340.3134,340.0238,340.1107,39972.0
2022-12-29 15:40:00,352.4,352.58,352.29,352.57,23080.0,340.0914,340.2651,339.9852,340.2554,23080.0
2022-12-29 15:45:00,352.56,352.73,352.46,352.73,28305.0,340.2458,340.4099,340.1493,340.4099,28305.0
2022-12-29 15:50:00,352.74,352.86,352.48,352.67,48702.0,340.4195,340.5353,340.1686,340.352,48702.0
2022-12-29 15:55:00,352.56,352.62,352.08,352.3,224698.0,340.2458,340.3037,339.7826,339.9949,224698.0
2022-12-30 09:30:00,349.71,350.62,349.24,350.54,126997.0,337.4953,338.3736,337.0418,338.2964,126997.0
2022-12-30 09:35:00,350.39,350.54,350.16,350.16,48578.0,338.1516,338.2964,337.9296,337.9296,48578.0
2022-12-30 09:40:00,349.94,350.13,349.29,350.0,66183.0,337.7173,337.9007,337.09,337.7752,66183.0
2022-12-30 09:45:00,349.83,349.89,348.3,348.41,46663.0,337.6111,337.6691,336.1346,336.2407,46663.0
2022-12-30 09:50:00,348.41,349.24,348.38,349.05,40389.0,336.2407,337.0418,336.2118,336.8584,40389.0
2022-12-30 09:55:00,349.07,349.56,348.81,349.56,40046.0,336.8777,337.3506,336.6268,337.3506,40046.0
2022-12-30 10:00:00,349.53,349.67,349.13,349.35,31560.0,337.3216,337.4567,336.9356,337.1479,31560.0
2022-12-30 10:05:00,349.29,349.33,348.8,348.92,49619.0,337.09,337.1286,336.6171,336.7329,49619.0
2022-12-30 10:10:00,348.96,349.51,348.96,349.48,58897.0,336.7715,337.3023,336.7715,337.2734,58897.0
2022-12-30 10:15:00,349.46,350.31,349.28,350.23,43285.0,337.2541,338.0744,337.0804,337.9972,43285.0
2022-12-30 10:20:00,350.19,350.37,349.95,350.19,34580.0,337.9586,338.1323,337.727,337.9586,34580.0
2022-12-30 10:25:00,350.24,350.3,349.69,349.93,58343.0,338.0068,338.0647,337.476,337.7077,58343.0
2022-12-30 10:30:00,349.88,349.89,349.45,349.77,36702.0,337.6594,337.6691,337.2444,337.5532,36702.0
2022-12-30 10:35:00,349.79,349.98,349.63,349.73,29239.0,337.5725,337.7559,337.4181,337.5146,29239.0
2022-12-30 10:40:00,349.73,349.9,349.5,349.71,38212.0,337.5146,337.6787,337.2927,337.4953,38212.0
2022-12-30 10:45:00,349.7,350.55,349.67,350.47,65925.0,337.4857,338.306,337.4567,338.2288,65925.0
2022-12-30 10:50:00,350.45,350.45,349.71,349.71,60370.0,338.2095,338.2095,337.4953,337.4953,60370.0
2022-12-30 10:55:00,349.71,349.82,349.35,349.53,30063.0,337.4953,337.6015,337.1479,337.3216,30063.0
2022-12-30 11:00:00,349.46,349.64,349.33,349.56,173492.0,337.2541,337.4278,337.1286,337.3506,173492.0
2022-12-30 11:05:00,349.59,349.75,349.5,349.7,26265.0,337.3795,337.5339,337.2927,337.4857,26265.0
2022-12-30 11:10:00,349.71,349.79,349.23,349.36,46126.0,337.4953,337.5725,337.0321,337.1576,46126.0
2022-12-30 11:15:00,349.32,349.42,349.09,349.17,27402.0,337.119,337.2155,336.897,336.9742,27402.0
2022-12-30 11:20:00,349.17,349.18,348.88,348.99,56820.0,336.9742,336.9839,336.6943,336.8005,56820.0
2022-12-30 11:25:00,348.96,349.12,348.88,349.09,27209.0,336.7715,336.9259,336.6943,336.897,27209.0
2022-12-30 11:30:00,348.99,349.55,348.83,349.5,46484.0,336.8005,337.3409,336.6461,337.2927,46484.0
2022-12-30 11:35:00,349.46,349.7,349.36,349.61,27654.0,337.2541,337.4857,337.1576,337.3988,27654.0
2022-12-30 11:40:00,349.59,349.65,349.39,349.43,46898.0,337.3795,337.4374,337.1865,337.2251,46898.0
2022-12-30 11:45:00,349.44,349.57,349.36,349.44,34688.0,337.2348,337.3602,337.1576,337.2348,34688.0
2022-12-30 11:50:00,349.44,349.57,349.37,349.49,26328.0,337.2348,337.3602,337.1672,337.283,26328.0
2022-12-30 11:55:00,349.5,349.94,349.35,349.84,35056.0,337.2927,337.7173,337.1479,337.6208,35056.0
2022-12-30 12:00:00,349.88,349.95,349.69,349.75,34229.0,337.6594,337.727,337.476,337.5339,34229.0
2022-12-30 12:05:00,349.75,349.75,349.59,349.71,24489.0,337.5339,337.5339,337.3795,337.4953,24489.0
2022-12-30 12:10:00,349.7,349.91,349.52,349.64,33134.0,337.4857,337.6884,337.312,337.4278,33134.0
2022-12-30 12:15:00,349.66,349.94,349.64,349.81,22128.0,337.4471,337.7173,337.4278,337.5918,22128.0
2022-12-30 12:20:00,349.8,350.04,349.73,350.0,23244.0,337.5822,337.8138,337.5146,337.7752,23244.0
2022-12-30 12:25:00,349.98,350.0,349.73,349.87,35235.0,337.7559,337.7752,337.5146,337.6498,35235.0
2022-12-30 12:30:00,349.86,350.04,349.79,349.96,20968.0,337.6401,337.8138,337.5725,337.7366,20968.0
2022-12-30 12:35:00,349.9,350.16,349.74,349.78,21836.0,337.6787,337.9296,337.5243,337.5629,21836.0
2022-12-30 12:40:00,349.77,349.92,349.69,349.81,15433.0,337.5532,337.698,337.476,337.5918,15433.0
2022-12-30 12:45:00,349.86,350.0,349.73,349.8,24735.0,337.6401,337.7752,337.5146,337.5822,24735.0
2022-12-30 12:50:00,349.84,349.97,349.59,349.6,31149.0,337.6208,337.7463,337.3795,337.3892,31149.0
2022-12-30 12:55:00,349.59,350.04,349.52,350.04,64559.0,337.3795,337.8138,337.312,337.8138,64559.0
2022-12-30 13:00:00,350.0,350.0,349.63,349.79,39504.0,337.7752,337.7752,337.4181,337.5725,39504.0
2022-12-30 13:05:00,349.77,349.82,349.62,349.67,37425.0,337.5532,337.6015,337.4085,337.4567,37425.0
2022-12-30 13:10:00,349.69,349.76,349.58,349.63,34100.0,337.476,337.5436,337.3699,337.4181,34100.0
2022-12-30 13:15:00,349.6,349.6,349.08,349.12,42185.0,337.3892,337.3892,336.8873,336.9259,42185.0
2022-12-30 13:20:00,349.08,349.1,348.12,348.21,46399.0,336.8873,336.9066,335.9609,336.0477,46399.0
2022-12-30 13:25:00,348.16,348.59,347.76,348.55,60995.0,335.9995,336.4145,335.6135,336.3759,60995.0
2022-12-30 13:30:00,348.55,349.02,348.5,348.94,54457.0,336.3759,336.8294,336.3276,336.7522,54457.0
2022-12-30 13:35:00,348.97,349.16,348.84,348.91,30013.0,336.7812,336.9646,336.6557,336.7233,30013.0
2022-12-30 13:40:00,348.9,348.9,348.59,348.76,50476.0,336.7136,336.7136,336.4145,336.5785,50476.0
2022-12-30 13:45:00,348.76,348.84,348.53,348.62,35607.0,336.5785,336.6557,336.3566,336.4434,35607.0
2022-12-30 13:50:00,348.6,348.81,348.48,348.79,31237.0,336.4241,336.6268,336.3083,336.6075,31237.0
2022-12-30 13:55:00,348.8,348.8,348.48,348.56,36357.0,336.6171,336.6171,336.3083,336.3855,36357.0
2022-12-30 14:00:00,348.57,348.71,348.19,348.21,36634.0,336.3952,336.5303,336.0284,336.0477,36634.0
2022-12-30 14:05:00,348.19,348.33,348.0,348.04,53743.0,336.0284,336.1635,335.8451,335.8837,53743.0
2022-12-30 14:10:00,348.02,348.29,347.92,348.16,57460.0,335.8644,336.1249,335.7679,335.9995,57460.0
2022-12-30 14:15:00,348.1,348.13,347.89,348.11,42960.0,335.9416,335.9705,335.7389,335.9512,42960.0
2022-12-30 14:20:00,348.07,348.19,347.96,348.05,18249.0,335.9126,336.0284,335.8065,335.8933,18249.0
2022-12-30 14:25:00,348.06,348.46,347.95,348.35,111052.0,335.903,336.289,335.7968,336.1828,111052.0
2022-12-30 14:30:00,348.37,348.63,348.32,348.57,29625.0,336.2021,336.4531,336.1539,336.3952,29625.0
2022-12-30 14:35:00,348.57,348.57,348.25,348.39,16564.0,336.3952,336.3952,336.0863,336.2214,16564.0
2022-12-30 14:40:00,348.4,348.4,348.18,348.3,24391.0,336.2311,336.2311,336.0188,336.1346,24391.0
2022-12-30 14:45:00,348.3,348.44,347.98,348.03,35955.0,336.1346,336.2697,335.8258,335.874,35955.0
2022-12-30 14:50:00,348.04,348.53,348.04,348.38,26034.0,335.8837,336.3566,335.8837,336.2118,26034.0
2022-12-30 14:55:00,348.38,348.44,348.12,348.31,26731.0,336.2118,336.2697,335.9609,336.1442,26731.0
2022-12-30 15:00:00,348.28,349.04,348.28,348.83,50588.0,336.1153,336.8487,336.1153,336.6461,50588.0
2022-12-30 15:05:00,348.86,349.12,348.76,349.05,33860.0,336.675,336.9259,336.5785,336.8584,33860.0
2022-12-30 15:10:00,349.03,349.76,348.96,349.6,58910.0,336.8391,337.5436,336.7715,337.3892,58910.0
2022-12-30 15:15:00,349.65,350.09,349.63,349.67,81358.0,337.4374,337.8621,337.4181,337.4567,81358.0
2022-12-30 15:20:00,349.67,349.91,349.55,349.62,34641.0,337.4567,337.6884,337.3409,337.4085,34641.0
2022-12-30 15:25:00,349.63,349.65,349.35,349.41,43070.0,337.4181,337.4374,337.1479,337.2058,43070.0
2022-12-30 15:30:00,349.44,350.14,349.35,350.06,57288.0,337.2348,337.9103,337.1479,337.8331,57288.0
2022-12-30 15:35:00,350.01,350.18,349.88,350.12,34496.0,337.7849,337.9489,337.6594,337.891,34496.0
2022-12-30 15:40:00,350.11,350.34,349.97,350.16,74512.0,337.8814,338.1033,337.7463,337.9296,74512.0
2022-12-30 15:45:00,350.21,350.97,350.14,350.97,103586.0,337.9779,338.7113,337.9103,338.7113,103586.0
2022-12-30 15:50:00,350.92,351.34,350.87,351.3,86514.0,338.6631,339.0684,338.6148,339.0298,86514.0
2022-12-30 15:55:00,351.25,351.49,351.03,351.39,255787.0,338.9816,339.2132,338.7692,339.1167,255787.0
2023-01-03 09:30:00,353.18,353.83,352.47,353.29,191849.0,340.8441,341.4714,340.1589,340.9503,191849.0
2023-01-03 09:35:00,353.34,354.11,353.17,354.04,94433.0,340.9986,341.7417,340.8345,341.6741,94433.0
2023-01-03 09:40:00,354.13,355.05,353.9,353.9,99751.0,341.761,342.6488,341.539,341.539,99751.0
2023-01-03 09:45:00,354.0,354.13,351.96,352.38,68390.0,341.6355,341.761,339.6668,340.0721,68390.0
2023-01-03 09:50:00,352.32,352.76,351.5,351.77,52596.0,340.0142,340.4388,339.2228,339.4834,52596.0
2023-01-03 09:55:00,351.72,351.84,350.7,350.74,90394.0,339.4351,339.5509,338.4508,338.4894,90394.0
2023-01-03 10:00:00,350.78,351.5,350.7,351.11,42173.0,338.528,339.2228,338.4508,338.8464,42173.0
2023-01-03 10:05:00,351.28,351.31,350.81,351.04,81882.0,339.0105,339.0395,338.5569,338.7789,81882.0
2023-01-03 10:10:00,350.9,351.0,350.04,350.18,44795.0,338.6438,338.7403,337.8138,337.9489,44795.0
2023-01-03 10:15:00,350.23,350.4,349.37,349.4,77052.0,337.9972,338.1612,337.1672,337.1962,77052.0
2023-01-03 10:20:00,349.41,350.04,349.31,349.96,43913.0,337.2058,337.8138,337.1093,337.7366,43913.0
2023-01-03 10:25:00,349.93,350.02,349.6,350.02,44779.0,337.7077,337.7945,337.3892,337.7945,44779.0
2023-01-03 10:30:00,349.92,349.97,349.33,349.76,54847.0,337.698,337.7463,337.1286,337.5436,54847.0
2023-01-03 10:35:00,349.75,350.17,349.73,350.04,28503.0,337.5339,337.9393,337.5146,337.8138,28503.0
2023-01-03 10:40:00,350.07,350.41,350.07,350.12,18279.0,337.8428,338.1709,337.8428,337.891,18279.0
2023-01-03 10:45:00,350.2,350.73,350.2,350.49,17786.0,337.9682,338.4797,337.9682,338.2481,17786.0
2023-01-03 10:50:00,350.5,350.51,350.04,350.11,28657.0,338.2577,338.2674,337.8138,337.8814,28657.0
2023-01-03 10:55:00,350.05,351.01,350.05,351.01,24410.0,337.8235,338.7499,337.8235,338.7499,24410.0
2023-01-03 11:00:00,351.05,351.28,350.73,350.75,23488.0,338.7885,339.0105,338.4797,338.499,23488.0
2023-01-03 11:05:00,350.67,350.67,349.87,349.96,50558.0,338.4218,338.4218,337.6498,337.7366,50558.0
2023-01-03 11:10:00,349.92,349.92,348.71,348.87,50874.0,337.698,337.698,336.5303,336.6847,50874.0
2023-01-03 11:15:00,348.82,349.27,348.72,349.11,31137.0,336.6364,337.0707,336.5399,336.9163,31137.0
2023-01-03 11:20:00,349.15,349.55,348.9,349.27,32350.0,336.9549,337.3409,336.7136,337.0707,32350.0
2023-01-03 11:25:00,349.22,349.32,348.71,349.2,41535.0,337.0225,337.119,336.5303,337.0032,41535.0
2023-01-03 11:30:00,349.21,349.22,348.3,348.68,32722.0,337.0128,337.0225,336.1346,336.5013,32722.0
2023-01-03 11:35:00,348.78,348.98,348.61,348.85,19445.0,336.5978,336.7908,336.4338,336.6654,19445.0
2023-01-03 11:40:00,348.82,348.85,348.37,348.38,20112.0,336.6364,336.6654,336.2021,336.2118,20112.0
2023-01-03 11:45:00,348.3,348.41,348.0,348.32,23231.0,336.1346,336.2407,335.8451,336.1539,23231.0
2023-01-03 11:50:00,348.26,348.53,348.0,348.23,19745.0,336.096,336.3566,335.8451,336.067,19745.0
2023-01-03 11:55:00,348.24,348.45,347.96,348.35,25336.0,336.0767,336.2793,335.8065,336.1828,25336.0
2023-01-03 12:00:00,348.38,348.48,348.11,348.2,19094.0,336.2118,336.3083,335.9512,336.0381,19094.0
2023-01-03 12:05:00,348.12,348.84,348.09,348.66,31047.0,335.9609,336.6557,335.9319,336.482,31047.0
2023-01-03 12:10:00,348.63,348.87,348.53,348.83,25170.0,336.4531,336.6847,336.3566,336.6461,25170.0
2023-01-03 12:15:00,348.8,348.8,348.3,348.44,23079.0,336.6171,336.6171,336.1346,336.2697,23079.0
2023-01-03 12:20:00,348.4,348.65,347.72,347.91,32756.0,336.2311,336.4724,335.5748,335.7582,32756.0
2023-01-03 12:25:00,347.89,348.33,347.89,348.18,28290.0,335.7389,336.1635,335.7389,336.0188,28290.0
2023-01-03 12:30:00,348.16,349.14,348.16,349.0,25008.0,335.9995,336.9452,335.9995,336.8101,25008.0
2023-01-03 12:35:00,349.05,349.09,348.63,348.69,22969.0,336.8584,336.897,336.4531,336.511,22969.0
2023-01-03 12:40:00,348.66,348.67,348.03,348.12,23658.0,336.482,336.4917,335.874,335.9609,23658.0
2023-01-03 12:45:00,348.09,348.1,347.19,347.46,42982.0,335.9319,335.9416,335.0634,335.3239,42982.0
2023-01-03 12:50:00,347.54,347.6,347.44,347.53,54248.0,335.4011,335.459,335.3046,335.3915,54248.0
2023-01-03 12:55:00,347.53,348.14,347.31,347.9,64158.0,335.3915,335.9802,335.1792,335.7486,64158.0
2023-01-03 13:00:00,347.92,348.04,347.65,347.96,18729.0,335.7679,335.8837,335.5073,335.8065,18729.0
2023-01-03 13:05:00,347.75,347.93,347.71,347.87,17536.0,335.6038,335.7775,335.5652,335.7196,17536.0
2023-01-03 13:10:00,347.83,348.23,347.72,347.74,11782.0,335.681,336.067,335.5748,335.5941,11782.0
2023-01-03 13:15:00,347.78,347.92,347.69,347.78,28867.0,335.6328,335.7679,335.5459,335.6328,28867.0
2023-01-03 13:20:00,347.78,348.01,347.65,347.86,9590.0,335.6328,335.8547,335.5073,335.71,9590.0
2023-01-03 13:25:00,347.88,348.85,347.87,348.74,50342.0,335.7293,336.6654,335.7196,336.5592,50342.0
2023-01-03 13:30:00,348.63,348.77,348.47,348.47,18163.0,336.4531,336.5882,336.2987,336.2987,18163.0
2023-01-03 13:35:00,348.57,348.83,348.38,348.38,14059.0,336.3952,336.6461,336.2118,336.2118,14059.0
2023-01-03 13:40:00,348.6,348.89,348.54,348.6,10667.0,336.4241,336.704,336.3662,336.4241,10667.0
2023-01-03 13:45:00,348.51,348.54,348.26,348.53,12415.0,336.3373,336.3662,336.096,336.3566,12415.0
2023-01-03 13:50:00,348.56,349.12,348.4,348.94,12927.0,336.3855,336.9259,336.2311,336.7522,12927.0
2023-01-03 13:55:00,348.94,349.12,348.85,349.0,26462.0,336.7522,336.9259,336.6654,336.8101,26462.0
2023-01-03 14:00:00,349.04,349.33,348.6,348.77,17880.0,336.8487,337.1286,336.4241,336.5882,17880.0
2023-01-03 14:05:00,348.8,348.95,348.65,348.82,9134.0,336.6171,336.7619,336.4724,336.6364,9134.0
2023-01-03 14:10:00,348.81,348.86,348.2,348.54,18562.0,336.6268,336.675,336.0381,336.3662,18562.0
2023-01-03 14:15:00,348.57,348.83,348.48,348.49,24726.0,336.3952,336.6461,336.3083,336.318,24726.0
2023-01-03 14:20:00,348.49,348.6,348.13,348.21,14590.0,336.318,336.4241,335.9705,336.0477,14590.0
2023-01-03 14:25:00,348.22,348.37,348.09,348.25,49175.0,336.0574,336.2021,335.9319,336.0863,49175.0
2023-01-03 14:30:00,348.26,348.3,347.42,347.59,27116.0,336.096,336.1346,335.2853,335.4494,27116.0
2023-01-03 14:35:00,347.67,347.77,347.57,347.69,12638.0,335.5266,335.6231,335.4301,335.5459,12638.0
2023-01-03 14:40:00,347.7,348.65,347.63,348.63,50255.0,335.5555,336.4724,335.488,336.4531,50255.0
2023-01-03 14:45:00,348.64,349.84,348.63,349.64,40878.0,336.4627,337.6208,336.4531,337.4278,40878.0
2023-01-03 14:50:00,349.52,349.55,348.99,349.14,50401.0,337.312,337.3409,336.8005,336.9452,50401.0
2023-01-03 14:55:00,349.19,349.6,348.94,349.16,28951.0,336.9935,337.3892,336.7522,336.9646,28951.0
2023-01-03 15:00:00,349.21,349.79,349.01,349.36,33362.0,337.0128,337.5725,336.8198,337.1576,33362.0
2023-01-03 15:05:00,349.33,349.53,349.05,349.17,21125.0,337.1286,337.3216,336.8584,336.9742,21125.0
2023-01-03 15:10:00,349.16,349.75,349.14,349.69,34808.0,336.9646,337.5339,336.9452,337.476,34808.0
2023-01-03 15:15:00,349.68,350.19,349.68,349.8,39747.0,337.4664,337.9586,337.4664,337.5822,39747.0
2023-01-03 15:20:00,349.79,349.79,349.02,349.06,77077.0,337.5725,337.5725,336.8294,336.868,77077.0
2023-01-03 15:25:00,349.07,349.54,349.07,349.51,99389.0,336.8777,337.3313,336.8777,337.3023,99389.0
2023-01-03 15:30:00,349.5,350.1,349.46,349.97,84459.0,337.2927,337.8717,337.2541,337.7463,84459.0
2023-01-03 15:35:00,350.0,350.15,349.62,349.74,72148.0,337.7752,337.92,337.4085,337.5243,72148.0
2023-01-03 15:40:00,349.71,350.03,349.55,349.71,92160.0,337.4953,337.8042,337.3409,337.4953,92160.0
2023-01-03 15:45:00,349.67,350.08,349.53,349.92,68669.0,337.4567,337.8524,337.3216,337.698,68669.0
2023-01-03 15:50:00,349.99,350.28,349.74,350.16,121385.0,337.7656,338.0454,337.5243,337.9296,121385.0
2023-01-03 15:55:00,350.07,350.21,349.83,349.94,240691.0,337.8428,337.9779,337.6111,337.7173,240691.0
2023-01-04 09:30:00,352.1,352.14,350.94,351.4,123857.0,339.8019,339.8405,338.6824,339.1263,123857.0
2023-01-04 09:35:00,351.48,352.65,351.48,352.12,47520.0,339.2035,340.3327,339.2035,339.8212,47520.0
2023-01-04 09:40:00,352.18,352.95,351.51,351.51,59097.0,339.8791,340.6222,339.2325,339.2325,59097.0
2023-01-04 09:45:00,351.57,351.89,351.18,351.66,21697.0,339.2904,339.5992,338.914,339.3772,21697.0
2023-01-04 09:50:00,351.75,352.03,351.48,351.84,28707.0,339.4641,339.7343,339.2035,339.5509,28707.0
2023-01-04 09:55:00,352.0,352.13,351.59,352.05,13610.0,339.7054,339.8308,339.3097,339.7536,13610.0
2023-01-04 10:00:00,352.08,353.04,350.32,350.38,93529.0,339.7826,340.709,338.084,338.1419,93529.0
2023-01-04 10:05:00,350.63,350.85,349.69,350.03,38804.0,338.3832,338.5955,337.476,337.8042,38804.0
2023-01-04 10:10:00,349.94,350.06,349.2,350.06,38398.0,337.7173,337.8331,337.0032,337.8331,38398.0
2023-01-04 10:15:00,350.06,350.45,349.81,350.24,28581.0,337.8331,338.2095,337.5918,338.0068,28581.0
2023-01-04 10:20:00,350.35,350.57,349.73,350.29,28598.0,338.113,338.3253,337.5146,338.0551,28598.0
2023-01-04 10:25:00,350.18,350.7,349.79,350.7,17715.0,337.9489,338.4508,337.5725,338.4508,17715.0
2023-01-04 10:30:00,350.61,350.7,349.99,350.49,27138.0,338.3639,338.4508,337.7656,338.2481,27138.0
2023-01-04 10:35:00,350.43,350.71,350.25,350.26,44415.0,338.1902,338.4604,338.0165,338.0261,44415.0
2023-01-04 10:40:00,350.28,351.26,350.09,351.18,12916.0,338.0454,338.9912,337.8621,338.914,12916.0
2023-01-04 10:45:00,351.2,351.75,351.2,351.65,27747.0,338.9333,339.4641,338.9333,339.3676,27747.0
2023-01-04 10:50:00,351.61,351.65,351.39,351.49,9716.0,339.329,339.3676,339.1167,339.2132,9716.0
2023-01-04 10:55:00,351.46,351.89,351.42,351.81,10742.0,339.1842,339.5992,339.1456,339.522,10742.0
2023-01-04 11:00:00,351.95,351.99,351.48,351.48,14509.0,339.6571,339.6957,339.2035,339.2035,14509.0
2023-01-04 11:05:00,351.46,351.86,351.36,351.73,11605.0,339.1842,339.5702,339.0877,339.4448,11605.0
2023-01-04 11:10:00,351.85,352.32,351.79,352.3,9868.0,339.5606,340.0142,339.5027,339.9949,9868.0
2023-01-04 11:15:00,352.34,352.47,352.12,352.17,15368.0,340.0335,340.1589,339.8212,339.8694,15368.0
2023-01-04 11:20:00,352.15,352.26,352.05,352.14,10873.0,339.8501,339.9563,339.7536,339.8405,10873.0
2023-01-04 11:25:00,352.11,352.55,352.04,352.44,11929.0,339.8115,340.2361,339.744,340.13,11929.0
2023-01-04 11:30:00,352.46,353.59,352.46,353.46,64721.0,340.1493,341.2398,340.1493,341.1144,64721.0
2023-01-04 11:35:00,353.56,354.01,353.55,353.9,37270.0,341.2109,341.6452,341.2012,341.539,37270.0
2023-01-04 11:40:00,353.93,354.14,353.91,354.06,43221.0,341.5679,341.7706,341.5486,341.6934,43221.0
2023-01-04 11:45:00,354.05,354.15,353.78,354.05,27064.0,341.6838,341.7803,341.4232,341.6838,27064.0
2023-01-04 11:50:00,354.09,354.32,353.93,354.21,17080.0,341.7224,341.9443,341.5679,341.8382,17080.0
2023-01-04 11:55:00,354.32,354.57,354.19,354.21,20194.0,341.9443,342.1856,341.8189,341.8382,20194.0
2023-01-04 12:00:00,354.29,354.3,354.02,354.15,29852.0,341.9154,341.925,341.6548,341.7803,29852.0
2023-01-04 12:05:00,354.17,354.17,353.86,353.99,8090.0,341.7996,341.7996,341.5004,341.6258,8090.0
2023-01-04 12:10:00,353.97,354.15,353.9,353.91,22139.0,341.6065,341.7803,341.539,341.5486,22139.0
2023-01-04 12:15:00,353.93,354.16,353.87,354.08,20123.0,341.5679,341.7899,341.51,341.7127,20123.0
2023-01-04 12:20:00,354.08,354.33,353.92,354.29,13172.0,341.7127,341.954,341.5583,341.9154,13172.0
2023-01-04 12:25:00,354.26,354.27,353.92,353.92,14255.0,341.8864,341.8961,341.5583,341.5583,14255.0
2023-01-04 12:30:00,353.98,354.4,353.97,354.25,10481.0,341.6162,342.0215,341.6065,341.8768,10481.0
2023-01-04 12:35:00,354.18,354.36,354.13,354.3,21207.0,341.8092,341.9829,341.761,341.925,21207.0
2023-01-04 12:40:00,354.3,354.42,354.28,354.37,45644.0,341.925,342.0408,341.9057,341.9926,45644.0
2023-01-04 12:45:00,354.38,354.4,354.04,354.1,15546.0,342.0022,342.0215,341.6741,341.732,15546.0
2023-01-04 12:50:00,354.12,354.19,353.76,353.88,7553.0,341.7513,341.8189,341.4039,341.5197,7553.0
2023-01-04 12:55:00,353.77,353.77,353.17,353.17,10681.0,341.4135,341.4135,340.8345,340.8345,10681.0
2023-01-04 13:00:00,353.15,353.19,352.54,352.94,12815.0,340.8152,340.8538,340.2265,340.6125,12815.0
2023-01-04 13:05:00,352.9,353.1,352.84,353.1,20411.0,340.5739,340.7669,340.516,340.7669,20411.0
2023-01-04 13:10:00,353.12,353.32,353.07,353.32,5711.0,340.7862,340.9793,340.738,340.9793,5711.0
2023-01-04 13:15:00,353.3,353.82,353.3,353.74,11100.0,340.9599,341.4618,340.9599,341.3846,11100.0
2023-01-04 13:20:00,353.75,353.84,353.68,353.82,7990.0,341.3942,341.4811,341.3267,341.4618,7990.0
2023-01-04 13:25:00,353.79,353.82,353.6,353.6,11649.0,341.4328,341.4618,341.2495,341.2495,11649.0
2023-01-04 13:30:00,353.61,353.8,353.58,353.79,39995.0,341.2591,341.4425,341.2302,341.4328,39995.0
2023-01-04 13:35:00,353.75,354.05,353.73,353.96,9411.0,341.3942,341.6838,341.3749,341.5969,9411.0
2023-01-04 13:40:00,353.93,353.99,353.7,353.78,22156.0,341.5679,341.6258,341.346,341.4232,22156.0
2023-01-04 13:45:00,353.79,353.8,353.32,353.61,38140.0,341.4328,341.4425,340.9793,341.2591,38140.0
2023-01-04 13:50:00,353.57,353.69,353.54,353.58,12257.0,341.2205,341.3363,341.1916,341.2302,12257.0
2023-01-04 13:55:00,353.53,353.53,352.8,353.03,26511.0,341.1819,341.1819,340.4774,340.6994,26511.0
2023-01-04 14:00:00,353.1,354.24,351.29,352.3,61672.0,340.7669,341.8671,339.0202,339.9949,61672.0
2023-01-04 14:05:00,352.36,353.25,351.77,351.93,53776.0,340.0528,340.9117,339.4834,339.6378,53776.0
2023-01-04 14:10:00,351.94,352.42,351.53,352.42,26849.0,339.6475,340.1107,339.2518,340.1107,26849.0
2023-01-04 14:15:00,352.5,353.44,352.46,353.34,38884.0,340.1879,341.0951,340.1493,340.9986,38884.0
2023-01-04 14:20:00,353.25,353.27,351.75,352.0,20753.0,340.9117,340.931,339.4641,339.7054,20753.0
2023-01-04 14:25:00,351.88,351.88,350.3,350.54,41046.0,339.5895,339.5895,338.0647,338.2964,41046.0
2023-01-04 14:30:00,350.4,351.0,350.25,350.97,30952.0,338.1612,338.7403,338.0165,338.7113,30952.0
2023-01-04 14:35:00,351.1,351.2,350.74,350.96,29623.0,338.8368,338.9333,338.4894,338.7017,29623.0
2023-01-04 14:40:00,350.91,351.67,350.64,351.05,19186.0,338.6534,339.3869,338.3929,338.7885,19186.0
2023-01-04 14:45:00,351.09,351.56,350.99,351.13,29968.0,338.8271,339.2807,338.7306,338.8657,29968.0
2023-01-04 14:50:00,351.01,351.51,350.75,351.23,18535.0,338.7499,339.2325,338.499,338.9623,18535.0
2023-01-04 14:55:00,351.42,352.23,351.42,352.15,27674.0,339.1456,339.9273,339.1456,339.8501,27674.0
2023-01-04 15:00:00,352.22,352.85,352.09,352.71,21288.0,339.9177,340.5257,339.7922,340.3906,21288.0
2023-01-04 15:05:00,352.6,352.69,351.98,352.29,20289.0,340.2844,340.3713,339.6861,339.9852,20289.0
2023-01-04 15:10:00,352.33,352.54,351.98,352.31,33004.0,340.0238,340.2265,339.6861,340.0045,33004.0
2023-01-04 15:15:00,352.32,352.58,352.23,352.37,21868.0,340.0142,340.2651,339.9273,340.0624,21868.0
2023-01-04 15:20:00,352.41,352.49,351.59,351.8,25747.0,340.101,340.1782,339.3097,339.5123,25747.0
2023-01-04 15:25:00,351.86,352.21,351.69,351.71,20833.0,339.5702,339.908,339.4062,339.4255,20833.0
2023-01-04 15:30:00,351.63,351.82,351.29,351.41,30744.0,339.3483,339.5316,339.0202,339.136,30744.0
2023-01-04 15:35:00,351.31,351.31,350.55,350.87,23068.0,339.0395,339.0395,338.306,338.6148,23068.0
2023-01-04 15:40:00,350.81,350.81,350.3,350.46,23922.0,338.5569,338.5569,338.0647,338.2191,23922.0
2023-01-04 15:45:00,350.41,351.15,350.27,351.15,22320.0,338.1709,338.885,338.0358,338.885,22320.0
2023-01-04 15:50:00,351.25,351.65,351.13,351.64,25097.0,338.9816,339.3676,338.8657,339.3579,25097.0
2023-01-04 15:55:00,351.8,352.79,351.78,352.58,76664.0,339.5123,340.4678,339.493,340.2651,76664.0
2023-01-05 09:30:00,350.73,350.78,349.33,349.76,98149.0,338.4797,338.528,337.1286,337.5436,98149.0
2023-01-05 09:35:00,349.75,349.9,349.05,349.23,26426.0,337.5339,337.6787,336.8584,337.0321,26426.0
2023-01-05 09:40:00,349.08,349.08,348.4,348.89,38218.0,336.8873,336.8873,336.2311,336.704,38218.0
2023-01-05 09:45:00,348.85,348.85,348.15,348.48,59299.0,336.6654,336.6654,335.9898,336.3083,59299.0
2023-01-05 09:50:00,348.51,349.05,348.4,349.01,42926.0,336.3373,336.8584,336.2311,336.8198,42926.0
2023-01-05 09:55:00,349.06,349.56,348.83,349.4,38250.0,336.868,337.3506,336.6461,337.1962,38250.0
2023-01-05 10:00:00,349.27,349.66,348.88,349.41,42131.0,337.0707,337.4471,336.6943,337.2058,42131.0
2023-01-05 10:05:00,349.47,350.8,349.0,349.86,101816.0,337.2637,338.5473,336.8101,337.6401,101816.0
2023-01-05 10:10:00,349.95,350.61,349.61,350.09,28344.0,337.727,338.3639,337.3988,337.8621,28344.0
2023-01-05 10:15:00,350.08,350.2,349.37,349.52,47136.0,337.8524,337.9682,337.1672,337.312,47136.0
2023-01-05 10:20:00,349.59,349.59,348.88,349.18,18046.0,337.3795,337.3795,336.6943,336.9839,18046.0
2023-01-05 10:25:00,349.18,349.77,349.07,349.44,16789.0,336.9839,337.5532,336.8777,337.2348,16789.0
2023-01-05 10:30:00,349.43,349.53,348.96,349.06,136568.0,337.2251,337.3216,336.7715,336.868,136568.0
2023-01-05 10:35:00,349.1,349.28,348.75,349.15,16818.0,336.9066,337.0804,336.5689,336.9549,16818.0
2023-01-05 10:40:00,349.1,349.77,348.8,349.69,13280.0,336.9066,337.5532,336.6171,337.476,13280.0
2023-01-05 10:45:00,349.75,349.75,349.24,349.41,4910.0,337.5339,337.5339,337.0418,337.2058,4910.0
2023-01-05 10:50:00,349.37,349.37,348.6,348.74,51333.0,337.1672,337.1672,336.4241,336.5592,51333.0
2023-01-05 10:55:00,348.7,348.9,348.53,348.61,7848.0,336.5206,336.7136,336.3566,336.4338,7848.0
2023-01-05 11:00:00,348.53,348.79,348.37,348.79,21014.0,336.3566,336.6075,336.2021,336.6075,21014.0
2023-01-05 11:05:00,348.88,348.99,348.69,348.84,14751.0,336.6943,336.8005,336.511,336.6557,14751.0
2023-01-05 11:10:00,348.92,349.47,348.81,348.89,35490.0,336.7329,337.2637,336.6268,336.704,35490.0
2023-01-05 11:15:00,348.99,349.08,348.72,348.72,13147.0,336.8005,336.8873,336.5399,336.5399,13147.0
2023-01-05 11:20:00,348.65,348.74,348.11,348.2,43671.0,336.4724,336.5592,335.9512,336.0381,43671.0
2023-01-05 11:25:00,348.15,348.52,348.06,348.52,18632.0,335.9898,336.3469,335.903,336.3469,18632.0
2023-01-05 11:30:00,348.42,348.7,348.4,348.51,12377.0,336.2504,336.5206,336.2311,336.3373,12377.0
2023-01-05 11:35:00,348.52,348.89,348.49,348.59,11892.0,336.3469,336.704,336.318,336.4145,11892.0
2023-01-05 11:40:00,348.56,349.09,348.46,349.0,13332.0,336.3855,336.897,336.289,336.8101,13332.0
2023-01-05 11:45:00,348.97,349.26,348.97,348.98,22162.0,336.7812,337.0611,336.7812,336.7908,22162.0
2023-01-05 11:50:00,349.07,349.08,348.6,348.66,21631.0,336.8777,336.8873,336.4241,336.482,21631.0
2023-01-05 11:55:00,348.69,348.86,348.4,348.57,16434.0,336.511,336.675,336.2311,336.3952,16434.0
2023-01-05 12:00:00,348.56,349.01,348.51,348.9,16847.0,336.3855,336.8198,336.3373,336.7136,16847.0
2023-01-05 12:05:00,348.92,349.31,348.83,349.17,14300.0,336.7329,337.1093,336.6461,336.9742,14300.0
2023-01-05 12:10:00,349.17,349.17,348.81,348.86,9695.0,336.9742,336.9742,336.6268,336.675,9695.0
2023-01-05 12:15:00,348.86,349.02,348.41,348.41,14577.0,336.675,336.8294,336.2407,336.2407,14577.0
2023-01-05 12:20:00,348.36,349.13,348.36,349.01,16519.0,336.1925,336.9356,336.1925,336.8198,16519.0
2023-01-05 12:25:00,349.04,349.12,348.9,348.9,5528.0,336.8487,336.9259,336.7136,336.7136,5528.0
2023-01-05 12:30:00,348.92,349.57,348.91,349.41,19779.0,336.7329,337.3602,336.7233,337.2058,19779.0
2023-01-05 12:35:00,349.39,349.55,348.99,349.05,14924.0,337.1865,337.3409,336.8005,336.8584,14924.0
2023-01-05 12:40:00,349.04,349.05,348.68,348.76,17796.0,336.8487,336.8584,336.5013,336.5785,17796.0
2023-01-05 12:45:00,348.77,348.97,348.72,348.89,14011.0,336.5882,336.7812,336.5399,336.704,14011.0
2023-01-05 12:50:00,348.88,348.99,348.63,348.72,26443.0,336.6943,336.8005,336.4531,336.5399,26443.0
2023-01-05 12:55:00,348.69,348.76,348.56,348.63,27720.0,336.511,336.5785,336.3855,336.4531,27720.0
2023-01-05 13:00:00,348.64,348.66,348.41,348.53,18533.0,336.4627,336.482,336.2407,336.3566,18533.0
2023-01-05 13:05:00,348.51,348.87,348.51,348.83,13363.0,336.3373,336.6847,336.3373,336.6461,13363.0
2023-01-05 13:10:00,348.82,348.82,348.36,348.37,9612.0,336.6364,336.6364,336.1925,336.2021,9612.0
2023-01-05 13:15:00,348.35,348.45,348.31,348.39,9493.0,336.1828,336.2793,336.1442,336.2214,9493.0
2023-01-05 13:20:00,348.56,350.15,348.56,349.92,90480.0,336.3855,337.92,336.3855,337.698,90480.0
2023-01-05 13:25:00,350.03,350.48,349.72,349.88,38078.0,337.8042,338.2384,337.505,337.6594,38078.0
2023-01-05 13:30:00,349.94,350.5,349.88,350.31,33693.0,337.7173,338.2577,337.6594,338.0744,33693.0
2023-01-05 13:35:00,350.37,350.46,349.86,349.96,12871.0,338.1323,338.2191,337.6401,337.7366,12871.0
2023-01-05 13:40:00,350.09,350.28,349.74,349.84,19892.0,337.8621,338.0454,337.5243,337.6208,19892.0
2023-01-05 13:45:00,349.65,349.96,349.65,349.78,18530.0,337.4374,337.7366,337.4374,337.5629,18530.0
2023-01-05 13:50:00,349.69,349.96,349.66,349.82,10096.0,337.476,337.7366,337.4471,337.6015,10096.0
2023-01-05 13:55:00,349.81,350.08,349.5,349.68,26103.0,337.5918,337.8524,337.2927,337.4664,26103.0
2023-01-05 14:00:00,349.76,350.09,349.59,349.87,15079.0,337.5436,337.8621,337.3795,337.6498,15079.0
2023-01-05 14:05:00,349.85,350.1,349.85,350.1,4389.0,337.6305,337.8717,337.6305,337.8717,4389.0
2023-01-05 14:10:00,350.05,350.08,349.38,349.38,25402.0,337.8235,337.8524,337.1769,337.1769,25402.0
2023-01-05 14:15:00,349.6,349.8,349.52,349.77,11419.0,337.3892,337.5822,337.312,337.5532,11419.0
2023-01-05 14:20:00,349.85,349.85,349.65,349.71,18818.0,337.6305,337.6305,337.4374,337.4953,18818.0
2023-01-05 14:25:00,349.73,349.83,349.26,349.32,19538.0,337.5146,337.6111,337.0611,337.119,19538.0
2023-01-05 14:30:00,349.33,349.64,349.33,349.5,32781.0,337.1286,337.4278,337.1286,337.2927,32781.0
2023-01-05 14:35:00,349.5,350.43,349.49,350.12,17526.0,337.2927,338.1902,337.283,337.891,17526.0
2023-01-05 14:40:00,350.28,350.35,350.05,350.11,13323.0,338.0454,338.113,337.8235,337.8814,13323.0
2023-01-05 14:45:00,350.12,350.74,350.12,350.47,16001.0,337.891,338.4894,337.891,338.2288,16001.0
2023-01-05 14:50:00,350.46,350.58,350.34,350.49,9899.0,338.2191,338.335,338.1033,338.2481,9899.0
2023-01-05 14:55:00,350.47,350.59,349.89,349.95,51501.0,338.2288,338.3446,337.6691,337.727,51501.0
2023-01-05 15:00:00,349.9,349.9,349.5,349.65,39880.0,337.6787,337.6787,337.2927,337.4374,39880.0
2023-01-05 15:05:00,349.59,349.66,349.39,349.41,26111.0,337.3795,337.4471,337.1865,337.2058,26111.0
2023-01-05 15:10:00,349.42,349.42,349.11,349.2,34220.0,337.2155,337.2155,336.9163,337.0032,34220.0
2023-01-05 15:15:00,349.29,349.45,348.99,349.07,18590.0,337.09,337.2444,336.8005,336.8777,18590.0
2023-01-05 15:20:00,349.04,349.23,348.87,348.97,25509.0,336.8487,337.0321,336.6847,336.7812,25509.0
2023-01-05 15:25:00,348.91,348.93,348.61,348.8,21699.0,336.7233,336.7426,336.4338,336.6171,21699.0
2023-01-05 15:30:00,348.74,348.82,348.43,348.7,70959.0,336.5592,336.6364,336.26,336.5206,70959.0
2023-01-05 15:35:00,348.73,349.12,348.73,348.99,36642.0,336.5496,336.9259,336.5496,336.8005,36642.0
2023-01-05 15:40:00,348.97,349.01,348.52,348.67,21106.0,336.7812,336.8198,336.3469,336.4917,21106.0
2023-01-05 15:45:00,348.73,349.05,348.4,348.54,21878.0,336.5496,336.8584,336.2311,336.3662,21878.0
2023-01-05 15:50:00,348.51,348.6,348.22,348.24,76138.0,336.3373,336.4241,336.0574,336.0767,76138.0
2023-01-05 15:55:00,348.18,348.79,348.18,348.61,124041.0,336.0188,336.6075,336.0188,336.4338,124041.0
2023-01-06 09:30:00,351.59,352.5,350.9,352.32,99957.0,339.3097,340.1879,338.6438,340.0142,99957.0
2023-01-06 09:35:00,352.56,352.83,350.18,350.39,69732.0,340.2458,340.5064,337.9489,338.1516,69732.0
2023-01-06 09:40:00,350.44,350.59,349.15,349.38,60067.0,338.1998,338.3446,336.9549,337.1769,60067.0
2023-01-06 09:45:00,349.2,349.42,348.73,349.1,43442.0,337.0032,337.2155,336.5496,336.9066,43442.0
2023-01-06 09:50:00,349.13,350.13,349.13,350.04,42527.0,336.9356,337.9007,336.9356,337.8138,42527.0
2023-01-06 09:55:00,350.15,350.56,349.7,349.83,32231.0,337.92,338.3157,337.4857,337.6111,32231.0
2023-01-06 10:00:00,349.97,351.67,349.89,350.55,51401.0,337.7463,339.3869,337.6691,338.306,51401.0
2023-01-06 10:05:00,350.67,352.2,350.67,351.75,51561.0,338.4218,339.8984,338.4218,339.4641,51561.0
2023-01-06 10:10:00,351.77,352.33,351.58,351.69,40759.0,339.4834,340.0238,339.3,339.4062,40759.0
2023-01-06 10:15:00,351.67,352.79,351.66,352.54,27448.0,339.3869,340.4678,339.3772,340.2265,27448.0
2023-01-06 10:20:00,352.49,352.54,351.89,352.3,11991.0,340.1782,340.2265,339.5992,339.9949,11991.0
2023-01-06 10:25:00,352.42,352.42,351.6,351.87,19315.0,340.1107,340.1107,339.3193,339.5799,19315.0
2023-01-06 10:30:00,352.0,352.62,351.95,352.53,29927.0,339.7054,340.3037,339.6571,340.2168,29927.0
2023-01-06 10:35:00,352.48,353.47,352.47,353.41,30268.0,340.1686,341.124,340.1589,341.0661,30268.0
2023-01-06 10:40:00,353.38,353.81,353.03,353.09,34075.0,341.0372,341.4521,340.6994,340.7573,34075.0
2023-01-06 10:45:00,353.14,354.0,353.12,353.98,21521.0,340.8055,341.6355,340.7862,341.6162,21521.0
2023-01-06 10:50:00,353.98,354.07,353.79,353.97,17230.0,341.6162,341.7031,341.4328,341.6065,17230.0
2023-01-06 10:55:00,353.93,354.29,353.71,353.99,34352.0,341.5679,341.9154,341.3556,341.6258,34352.0
2023-01-06 11:00:00,354.18,354.44,353.98,354.36,19102.0,341.8092,342.0601,341.6162,341.9829,19102.0
2023-01-06 11:05:00,354.41,354.76,354.31,354.54,22309.0,342.0312,342.369,341.9347,342.1566,22309.0
2023-01-06 11:10:00,354.51,354.63,354.02,354.02,27407.0,342.1277,342.2435,341.6548,341.6548,27407.0
2023-01-06 11:15:00,354.06,354.32,353.89,354.05,39872.0,341.6934,341.9443,341.5293,341.6838,39872.0
2023-01-06 11:20:00,354.03,354.55,354.02,354.55,46499.0,341.6645,342.1663,341.6548,342.1663,46499.0
2023-01-06 11:25:00,354.53,354.53,353.98,354.07,25484.0,342.147,342.147,341.6162,341.7031,25484.0
2023-01-06 11:30:00,354.17,354.38,353.77,354.37,28470.0,341.7996,342.0022,341.4135,341.9926,28470.0
2023-01-06 11:35:00,354.37,354.53,354.26,354.52,9505.0,341.9926,342.147,341.8864,342.1373,9505.0
2023-01-06 11:40:00,354.47,354.51,354.15,354.26,27347.0,342.0891,342.1277,341.7803,341.8864,27347.0
2023-01-06 11:45:00,354.26,354.7,354.19,354.58,29410.0,341.8864,342.3111,341.8189,342.1952,29410.0
2023-01-06 11:50:00,354.57,355.35,354.57,355.14,48935.0,342.1856,342.9383,342.1856,342.7357,48935.0
2023-01-06 11:55:00,355.16,355.33,354.86,354.92,15242.0,342.755,342.919,342.4655,342.5234,15242.0
2023-01-06 12:00:00,354.94,355.13,354.94,355.03,31638.0,342.5427,342.726,342.5427,342.6295,31638.0
2023-01-06 12:05:00,355.05,355.15,354.93,354.98,20708.0,342.6488,342.7453,342.533,342.5813,20708.0
2023-01-06 12:10:00,354.96,355.15,354.65,354.69,18007.0,342.562,342.7453,342.2628,342.3014,18007.0
2023-01-06 12:15:00,354.74,354.88,354.57,354.79,52579.0,342.3497,342.4848,342.1856,342.3979,52579.0
2023-01-06 12:20:00,354.87,354.87,354.15,354.21,13976.0,342.4751,342.4751,341.7803,341.8382,13976.0
2023-01-06 12:25:00,354.25,354.41,354.22,354.37,14979.0,341.8768,342.0312,341.8478,341.9926,14979.0
2023-01-06 12:30:00,354.29,354.57,354.2,354.25,21941.0,341.9154,342.1856,341.8285,341.8768,21941.0
2023-01-06 12:35:00,354.23,354.36,354.03,354.36,7799.0,341.8575,341.9829,341.6645,341.9829,7799.0
2023-01-06 12:40:00,354.36,354.37,354.0,354.15,13660.0,341.9829,341.9926,341.6355,341.7803,13660.0
2023-01-06 12:45:00,354.15,354.43,354.15,354.39,13346.0,341.7803,342.0505,341.7803,342.0119,13346.0
2023-01-06 12:50:00,354.33,354.36,354.04,354.12,16087.0,341.954,341.9829,341.6741,341.7513,16087.0
2023-01-06 12:55:00,354.11,354.2,353.9,354.2,13819.0,341.7417,341.8285,341.539,341.8285,13819.0
2023-01-06 13:00:00,354.18,354.3,353.96,354.12,23437.0,341.8092,341.925,341.5969,341.7513,23437.0
2023-01-06 13:05:00,354.2,354.53,354.2,354.38,13158.0,341.8285,342.147,341.8285,342.0022,13158.0
2023-01-06 13:10:00,354.37,354.64,354.25,354.53,30255.0,341.9926,342.2531,341.8768,342.147,30255.0
2023-01-06 13:15:00,354.56,354.67,354.34,354.42,20078.0,342.1759,342.2821,341.9636,342.0408,20078.0
2023-01-06 13:20:00,354.42,354.6,354.35,354.55,9659.0,342.0408,342.2145,341.9733,342.1663,9659.0
2023-01-06 13:25:00,354.56,354.88,354.51,354.8,12223.0,342.1759,342.4848,342.1277,342.4076,12223.0
2023-01-06 13:30:00,354.81,355.13,354.77,355.12,23395.0,342.4172,342.726,342.3786,342.7164,23395.0
2023-01-06 13:35:00,355.11,355.19,354.92,355.19,20667.0,342.7067,342.7839,342.5234,342.7839,20667.0
2023-01-06 13:40:00,355.15,355.47,355.05,355.19,21938.0,342.7453,343.0542,342.6488,342.7839,21938.0
2023-01-06 13:45:00,355.14,355.21,355.03,355.14,10310.0,342.7357,342.8032,342.6295,342.7357,10310.0
2023-01-06 13:50:00,355.18,355.18,354.95,355.12,7793.0,342.7743,342.7743,342.5523,342.7164,7793.0
2023-01-06 13:55:00,355.07,355.43,355.07,355.38,20686.0,342.6681,343.0156,342.6681,342.9673,20686.0
2023-01-06 14:00:00,355.44,355.67,355.38,355.61,17829.0,343.0252,343.2472,342.9673,343.1893,17829.0
2023-01-06 14:05:00,355.6,355.71,355.42,355.69,40003.0,343.1796,343.2858,343.0059,343.2665,40003.0
2023-01-06 14:10:00,355.72,356.15,355.67,356.04,40364.0,343.2954,343.7104,343.2472,343.6042,40364.0
2023-01-06 14:15:00,356.08,356.35,356.07,356.28,10799.0,343.6428,343.9034,343.6332,343.8359,10799.0
2023-01-06 14:20:00,356.28,356.61,356.28,356.6,17718.0,343.8359,344.1543,343.8359,344.1447,17718.0
2023-01-06 14:25:00,356.62,356.62,356.24,356.28,82991.0,344.164,344.164,343.7973,343.8359,82991.0
2023-01-06 14:30:00,356.33,356.58,356.28,356.52,79172.0,343.8841,344.1254,343.8359,344.0675,79172.0
2023-01-06 14:35:00,356.5,356.86,356.42,356.8,32939.0,344.0482,344.3956,343.971,344.3377,32939.0
2023-01-06 14:40:00,356.74,356.88,356.56,356.81,13816.0,344.2798,344.4149,344.1061,344.3474,13816.0
2023-01-06 14:45:00,356.77,356.8,356.44,356.78,45461.0,344.3087,344.3377,343.9903,344.3184,45461.0
2023-01-06 14:50:00,356.77,357.12,356.75,357.12,34793.0,344.3087,344.6465,344.2894,344.6465,34793.0
2023-01-06 14:55:00,357.16,357.24,357.0,357.04,33875.0,344.6851,344.7623,344.5307,344.5693,33875.0
2023-01-06 15:00:00,357.02,357.62,357.02,357.54,42058.0,344.55,345.1291,344.55,345.0519,42058.0
2023-01-06 15:05:00,357.48,357.6,357.35,357.55,43553.0,344.994,345.1098,344.8685,345.0615,43553.0
2023-01-06 15:10:00,357.58,357.61,357.21,357.48,30907.0,345.0905,345.1194,344.7334,344.994,30907.0
2023-01-06 15:15:00,357.53,357.67,357.13,357.19,46173.0,345.0422,345.1773,344.6562,344.7141,46173.0
2023-01-06 15:20:00,357.21,357.21,356.79,357.11,33333.0,344.7334,344.7334,344.3281,344.6369,33333.0
2023-01-06 15:25:00,357.08,357.11,356.79,356.85,66256.0,344.6079,344.6369,344.3281,344.386,66256.0
2023-01-06 15:30:00,356.86,357.37,356.85,357.2,46537.0,344.3956,344.8878,344.386,344.7237,46537.0
2023-01-06 15:35:00,357.2,357.25,356.95,357.21,23112.0,344.7237,344.772,344.4825,344.7334,23112.0
2023-01-06 15:40:00,357.21,357.38,357.16,357.34,26215.0,344.7334,344.8974,344.6851,344.8588,26215.0
2023-01-06 15:45:00,357.27,357.49,356.95,356.96,45410.0,344.7913,345.0036,344.4825,344.4921,45410.0
2023-01-06 15:50:00,357.0,357.0,356.35,356.55,74698.0,344.5307,344.5307,343.9034,344.0964,74698.0
2023-01-06 15:55:00,356.57,356.82,356.28,356.58,137545.0,344.1157,344.357,343.8359,344.1254,137545.0
2023-01-09 09:30:00,358.73,359.12,358.23,358.52,171378.0,346.2003,346.5767,345.7178,345.9976,171378.0
2023-01-09 09:35:00,358.57,358.63,357.78,358.25,67857.0,346.0459,346.1038,345.2835,345.7371,67857.0
2023-01-09 09:40:00,358.26,358.82,358.05,358.82,32342.0,345.7467,346.2871,345.544,346.2871,32342.0
2023-01-09 09:45:00,358.88,359.39,358.88,359.33,38522.0,346.3451,346.8372,346.3451,346.7793,38522.0
2023-01-09 09:50:00,359.36,359.84,359.17,359.6,61141.0,346.8083,347.2715,346.6249,347.0399,61141.0
2023-01-09 09:55:00,359.62,359.89,359.38,359.83,65991.0,347.0592,347.3198,346.8276,347.2619,65991.0
2023-01-09 10:00:00,359.85,360.25,359.85,360.13,67510.0,347.2812,347.6672,347.2812,347.5514,67510.0
2023-01-09 10:05:00,360.0,360.19,359.81,359.94,24679.0,347.4259,347.6093,347.2426,347.368,24679.0
2023-01-09 10:10:00,360.04,360.24,359.5,359.62,29913.0,347.4645,347.6575,346.9434,347.0592,29913.0
2023-01-09 10:15:00,359.65,360.26,359.65,360.03,41329.0,347.0882,347.6769,347.0882,347.4549,41329.0
2023-01-09 10:20:00,360.06,360.34,359.65,359.73,93406.0,347.4838,347.7541,347.0882,347.1654,93406.0
2023-01-09 10:25:00,359.69,359.89,359.54,359.67,42851.0,347.1268,347.3198,346.982,347.1075,42851.0
2023-01-09 10:30:00,359.69,360.52,359.69,360.43,33044.0,347.1268,347.9278,347.1268,347.8409,33044.0
2023-01-09 10:35:00,360.47,360.88,360.42,360.71,50896.0,347.8795,348.2752,347.8313,348.1111,50896.0
2023-01-09 10:40:00,360.75,360.86,360.48,360.84,33747.0,348.1497,348.2559,347.8892,348.2366,33747.0
2023-01-09 10:45:00,360.84,361.32,360.84,361.32,22738.0,348.2366,348.6998,348.2366,348.6998,22738.0
2023-01-09 10:50:00,361.32,361.33,361.07,361.21,73457.0,348.6998,348.7095,348.4586,348.5937,73457.0
2023-01-09 10:55:00,361.21,361.29,360.74,360.76,90008.0,348.5937,348.6709,348.1401,348.1594,90008.0
2023-01-09 11:00:00,360.8,361.21,360.78,361.2,48749.0,348.198,348.5937,348.1787,348.584,48749.0
2023-01-09 11:05:00,361.2,361.4,361.11,361.25,66163.0,348.584,348.777,348.4972,348.6323,66163.0
2023-01-09 11:10:00,361.31,361.62,361.25,361.61,43943.0,348.6902,348.9893,348.6323,348.9797,43943.0
2023-01-09 11:15:00,361.64,361.73,361.4,361.44,27757.0,349.0086,349.0955,348.777,348.8156,27757.0
2023-01-09 11:20:00,361.46,361.7,361.38,361.64,35011.0,348.8349,349.0666,348.7577,349.0086,35011.0
2023-01-09 11:25:00,361.59,361.72,361.58,361.61,23176.0,348.9604,349.0859,348.9507,348.9797,23176.0
2023-01-09 11:30:00,361.61,361.66,361.14,361.15,15540.0,348.9797,349.028,348.5261,348.5358,15540.0
2023-01-09 11:35:00,361.13,361.37,361.01,361.06,24163.0,348.5165,348.7481,348.4007,348.4489,24163.0
2023-01-09 11:40:00,361.06,361.23,360.97,361.22,21998.0,348.4489,348.613,348.3621,348.6033,21998.0
2023-01-09 11:45:00,361.25,361.38,361.11,361.31,32313.0,348.6323,348.7577,348.4972,348.6902,32313.0
2023-01-09 11:50:00,361.36,361.69,361.25,361.62,19280.0,348.7384,349.0569,348.6323,348.9893,19280.0
2023-01-09 11:55:00,361.58,361.62,361.3,361.44,8421.0,348.9507,348.9893,348.6805,348.8156,8421.0
2023-01-09 12:00:00,361.43,361.43,361.09,361.2,9819.0,348.806,348.806,348.4779,348.584,9819.0
2023-01-09 12:05:00,361.21,361.22,360.85,361.04,16989.0,348.5937,348.6033,348.2462,348.4296,16989.0
2023-01-09 12:10:00,361.05,361.21,361.0,361.0,12591.0,348.4393,348.5937,348.391,348.391,12591.0
2023-01-09 12:15:00,361.04,361.04,360.61,360.64,33885.0,348.4296,348.4296,348.0146,348.0436,33885.0
2023-01-09 12:20:00,360.72,360.87,360.69,360.85,7941.0,348.1208,348.2655,348.0918,348.2462,7941.0
2023-01-09 12:25:00,360.87,361.06,360.74,361.04,19678.0,348.2655,348.4489,348.1401,348.4296,19678.0
2023-01-09 12:30:00,360.98,361.04,360.71,360.71,7879.0,348.3717,348.4296,348.1111,348.1111,7879.0
2023-01-09 12:35:00,360.7,360.71,360.25,360.25,14461.0,348.1015,348.1111,347.6672,347.6672,14461.0
2023-01-09 12:40:00,360.28,360.29,360.09,360.09,14583.0,347.6962,347.7058,347.5128,347.5128,14583.0
2023-01-09 12:45:00,360.07,360.51,360.07,360.32,25807.0,347.4935,347.9181,347.4935,347.7348,25807.0
2023-01-09 12:50:00,360.31,360.57,360.31,360.45,26864.0,347.7251,347.976,347.7251,347.8602,26864.0
2023-01-09 12:55:00,360.49,360.56,360.35,360.5,20655.0,347.8988,347.9664,347.7637,347.9085,20655.0
2023-01-09 13:00:00,360.48,360.6,360.25,360.25,29398.0,347.8892,348.005,347.6672,347.6672,29398.0
2023-01-09 13:05:00,360.2,360.21,359.87,359.92,15528.0,347.6189,347.6286,347.3005,347.3487,15528.0
2023-01-09 13:10:00,359.91,360.2,359.79,360.2,87646.0,347.3391,347.6189,347.2233,347.6189,87646.0
2023-01-09 13:15:00,360.17,360.27,360.04,360.23,17082.0,347.59,347.6865,347.4645,347.6479,17082.0
2023-01-09 13:20:00,360.2,360.5,360.1,360.35,24556.0,347.6189,347.9085,347.5224,347.7637,24556.0
2023-01-09 13:25:00,360.2,360.26,360.0,360.22,17959.0,347.6189,347.6769,347.4259,347.6382,17959.0
2023-01-09 13:30:00,360.19,360.22,359.78,359.81,27757.0,347.6093,347.6382,347.2136,347.2426,27757.0
2023-01-09 13:35:00,359.74,359.75,359.07,359.41,35848.0,347.175,347.1847,346.5284,346.8565,35848.0
2023-01-09 13:40:00,359.36,359.36,358.66,358.67,22005.0,346.8083,346.8083,346.1327,346.1424,22005.0
2023-01-09 13:45:00,358.7,358.7,358.25,358.64,19390.0,346.1713,346.1713,345.7371,346.1134,19390.0
2023-01-09 13:50:00,358.63,358.84,358.45,358.74,15716.0,346.1038,346.3064,345.9301,346.2099,15716.0
2023-01-09 13:55:00,358.73,358.85,358.47,358.8,58079.0,346.2003,346.3161,345.9494,346.2678,58079.0
2023-01-09 14:00:00,358.8,359.37,358.8,359.1,23731.0,346.2678,346.8179,346.2678,346.5574,23731.0
2023-01-09 14:05:00,359.08,359.11,358.3,358.87,27431.0,346.5381,346.567,345.7853,346.3354,27431.0
2023-01-09 14:10:00,358.93,359.02,358.66,358.76,27418.0,346.3933,346.4802,346.1327,346.2292,27418.0
2023-01-09 14:15:00,358.59,358.86,358.58,358.78,37614.0,346.0652,346.3257,346.0555,346.2485,37614.0
2023-01-09 14:20:00,358.85,359.1,358.77,359.03,14101.0,346.3161,346.5574,346.2389,346.4898,14101.0
2023-01-09 14:25:00,359.05,359.1,358.62,358.88,25384.0,346.5091,346.5574,346.0941,346.3451,25384.0
2023-01-09 14:30:00,358.89,359.03,358.51,358.58,76909.0,346.3547,346.4898,345.988,346.0555,76909.0
2023-01-09 14:35:00,358.59,358.6,358.21,358.29,20298.0,346.0652,346.0748,345.6985,345.7757,20298.0
2023-01-09 14:40:00,358.27,358.49,358.17,358.44,92767.0,345.7564,345.9687,345.6598,345.9204,92767.0
2023-01-09 14:45:00,358.44,358.55,358.12,358.25,17847.0,345.9204,346.0266,345.6116,345.7371,17847.0
2023-01-09 14:50:00,358.3,358.34,358.04,358.21,32927.0,345.7853,345.8239,345.5344,345.6985,32927.0
2023-01-09 14:55:00,358.06,358.13,357.25,357.38,33387.0,345.5537,345.6212,344.772,344.8974,33387.0
2023-01-09 15:00:00,357.26,357.61,357.25,357.38,12657.0,344.7816,345.1194,344.772,344.8974,12657.0
2023-01-09 15:05:00,357.37,357.6,357.2,357.47,35905.0,344.8878,345.1098,344.7237,344.9843,35905.0
2023-01-09 15:10:00,357.51,357.54,356.83,356.83,36116.0,345.0229,345.0519,344.3667,344.3667,36116.0
2023-01-09 15:15:00,356.81,357.2,356.74,357.17,40059.0,344.3474,344.7237,344.2798,344.6948,40059.0
2023-01-09 15:20:00,357.11,357.5,357.06,357.14,21020.0,344.6369,345.0133,344.5886,344.6658,21020.0
2023-01-09 15:25:00,357.09,357.16,356.81,356.84,20556.0,344.6176,344.6851,344.3474,344.3763,20556.0
2023-01-09 15:30:00,356.88,356.99,356.36,356.77,40599.0,344.4149,344.5211,343.9131,344.3087,40599.0
2023-01-09 15:35:00,356.86,356.87,356.5,356.59,24749.0,344.3956,344.4053,344.0482,344.135,24749.0
2023-01-09 15:40:00,356.54,356.97,356.4,356.97,33445.0,344.0868,344.5018,343.9517,344.5018,33445.0
2023-01-09 15:45:00,356.99,357.02,356.23,356.46,34971.0,344.5211,344.55,343.7876,344.0096,34971.0
2023-01-09 15:50:00,356.6,356.91,356.57,356.69,54146.0,344.1447,344.4439,344.1157,344.2315,54146.0
2023-01-09 15:55:00,356.59,356.61,356.22,356.38,132751.0,344.135,344.1543,343.778,343.9324,132751.0
2023-01-10 09:30:00,355.84,357.5,355.76,357.4,94564.0,343.4112,345.0133,343.334,344.9167,94564.0
2023-01-10 09:35:00,357.47,357.63,356.98,357.08,33967.0,344.9843,345.1387,344.5114,344.6079,33967.0
2023-01-10 09:40:00,357.12,357.27,356.53,356.87,20525.0,344.6465,344.7913,344.0771,344.4053,20525.0
2023-01-10 09:45:00,356.87,357.16,355.76,356.46,20825.0,344.4053,344.6851,343.334,344.0096,20825.0
2023-01-10 09:50:00,356.33,357.16,355.65,357.12,27599.0,343.8841,344.6851,343.2279,344.6465,27599.0
2023-01-10 09:55:00,357.1,357.37,356.67,356.89,34853.0,344.6272,344.8878,344.2122,344.4246,34853.0
2023-01-10 10:00:00,356.98,357.08,356.41,356.83,13617.0,344.5114,344.6079,343.9613,344.3667,13617.0
2023-01-10 10:05:00,356.86,357.19,356.74,356.87,38942.0,344.3956,344.7141,344.2798,344.4053,38942.0
2023-01-10 10:10:00,356.86,358.1,356.86,357.77,24843.0,344.3956,345.5923,344.3956,345.2738,24843.0
2023-01-10 10:15:00,357.92,358.35,357.51,357.51,26766.0,345.4186,345.8336,345.0229,345.0229,26766.0
2023-01-10 10:20:00,357.49,357.62,356.94,357.17,22067.0,345.0036,345.1291,344.4728,344.6948,22067.0
2023-01-10 10:25:00,357.16,357.61,356.57,356.72,37242.0,344.6851,345.1194,344.1157,344.2605,37242.0
2023-01-10 10:30:00,356.72,356.72,355.44,355.51,28558.0,344.2605,344.2605,343.0252,343.0928,28558.0
2023-01-10 10:35:00,355.61,356.06,355.46,355.96,56671.0,343.1893,343.6235,343.0445,343.527,56671.0
2023-01-10 10:40:00,355.97,356.04,355.05,355.19,21973.0,343.5367,343.6042,342.6488,342.7839,21973.0
2023-01-10 10:45:00,355.02,355.7,354.96,355.54,26663.0,342.6199,343.2761,342.562,343.1217,26663.0
2023-01-10 10:50:00,355.5,356.48,355.5,356.35,19123.0,343.0831,344.0289,343.0831,343.9034,19123.0
2023-01-10 10:55:00,356.42,357.04,356.28,356.89,16157.0,343.971,344.5693,343.8359,344.4246,16157.0
2023-01-10 11:00:00,356.85,357.14,356.7,357.12,44417.0,344.386,344.6658,344.2412,344.6465,44417.0
2023-01-10 11:05:00,357.05,357.05,356.76,356.87,13812.0,344.579,344.579,344.2991,344.4053,13812.0
2023-01-10 11:10:00,356.7,357.24,356.7,356.94,26296.0,344.2412,344.7623,344.2412,344.4728,26296.0
2023-01-10 11:15:00,357.03,357.12,356.67,356.79,23739.0,344.5597,344.6465,344.2122,344.3281,23739.0
2023-01-10 11:20:00,356.86,357.13,356.66,357.1,25308.0,344.3956,344.6562,344.2026,344.6272,25308.0
2023-01-10 11:25:00,357.08,357.09,356.42,356.43,21682.0,344.6079,344.6176,343.971,343.9806,21682.0
2023-01-10 11:30:00,356.68,356.7,356.14,356.14,19506.0,344.2219,344.2412,343.7008,343.7008,19506.0
2023-01-10 11:35:00,356.43,356.53,356.17,356.17,8097.0,343.9806,344.0771,343.7297,343.7297,8097.0
2023-01-10 11:40:00,356.27,356.42,356.19,356.31,8884.0,343.8262,343.971,343.749,343.8648,8884.0
2023-01-10 11:45:00,356.34,356.46,355.93,356.45,13563.0,343.8938,344.0096,343.4981,343.9999,13563.0
2023-01-10 11:50:00,356.47,356.64,356.29,356.45,14360.0,344.0192,344.1833,343.8455,343.9999,14360.0
2023-01-10 11:55:00,356.55,356.8,356.54,356.6,6827.0,344.0964,344.3377,344.0868,344.1447,6827.0
2023-01-10 12:00:00,356.6,356.6,355.81,356.19,98423.0,344.1447,344.1447,343.3823,343.749,98423.0
2023-01-10 12:05:00,356.17,356.69,356.12,356.65,12205.0,343.7297,344.2315,343.6815,344.1929,12205.0
2023-01-10 12:10:00,356.57,357.09,356.51,356.97,10960.0,344.1157,344.6176,344.0578,344.5018,10960.0
2023-01-10 12:15:00,357.03,357.04,356.46,356.5,38665.0,344.5597,344.5693,344.0096,344.0482,38665.0
2023-01-10 12:20:00,356.51,356.62,356.26,356.62,27124.0,344.0578,344.164,343.8166,344.164,27124.0
2023-01-10 12:25:00,356.65,356.72,356.45,356.58,14320.0,344.1929,344.2605,343.9999,344.1254,14320.0
2023-01-10 12:30:00,356.56,356.86,356.49,356.86,15371.0,344.1061,344.3956,344.0385,344.3956,15371.0
2023-01-10 12:35:00,356.84,357.6,356.69,357.58,33996.0,344.3763,345.1098,344.2315,345.0905,33996.0
2023-01-10 12:40:00,357.49,357.51,357.25,357.27,24460.0,345.0036,345.0229,344.772,344.7913,24460.0
2023-01-10 12:45:00,357.16,357.29,357.1,357.21,7814.0,344.6851,344.8106,344.6272,344.7334,7814.0
2023-01-10 12:50:00,357.22,357.4,357.05,357.18,4865.0,344.743,344.9167,344.579,344.7044,4865.0
2023-01-10 12:55:00,357.18,357.28,357.15,357.25,9421.0,344.7044,344.8009,344.6755,344.772,9421.0
2023-01-10 13:00:00,357.27,357.57,357.11,357.45,18684.0,344.7913,345.0808,344.6369,344.965,18684.0
2023-01-10 13:05:00,357.47,357.77,357.35,357.77,85754.0,344.9843,345.2738,344.8685,345.2738,85754.0
2023-01-10 13:10:00,357.8,357.8,357.47,357.47,15608.0,345.3028,345.3028,344.9843,344.9843,15608.0
2023-01-10 13:15:00,357.45,357.45,357.06,357.19,13143.0,344.965,344.965,344.5886,344.7141,13143.0
2023-01-10 13:20:00,357.2,357.43,357.04,357.43,14111.0,344.7237,344.9457,344.5693,344.9457,14111.0
2023-01-10 13:25:00,357.42,357.5,357.35,357.38,7603.0,344.936,345.0133,344.8685,344.8974,7603.0
2023-01-10 13:30:00,357.38,357.68,357.29,357.67,18070.0,344.8974,345.187,344.8106,345.1773,18070.0
2023-01-10 13:35:00,357.7,357.94,357.69,357.78,31103.0,345.2063,345.4379,345.1966,345.2835,31103.0
2023-01-10 13:40:00,357.78,358.0,357.59,357.62,12866.0,345.2835,345.4958,345.1001,345.1291,12866.0
2023-01-10 13:45:00,357.62,357.74,357.49,357.73,54168.0,345.1291,345.2449,345.0036,345.2352,54168.0
2023-01-10 13:50:00,357.79,357.8,357.57,357.59,22575.0,345.2931,345.3028,345.0808,345.1001,22575.0
2023-01-10 13:55:00,357.51,358.0,357.37,357.93,19909.0,345.0229,345.4958,344.8878,345.4282,19909.0
2023-01-10 14:00:00,358.08,358.25,357.99,358.08,18738.0,345.573,345.7371,345.4861,345.573,18738.0
2023-01-10 14:05:00,358.08,358.18,357.8,358.13,31602.0,345.573,345.6695,345.3028,345.6212,31602.0
2023-01-10 14:10:00,358.16,358.4,358.06,358.22,20063.0,345.6502,345.8818,345.5537,345.7081,20063.0
2023-01-10 14:15:00,358.21,358.38,358.21,358.34,8222.0,345.6985,345.8625,345.6985,345.8239,8222.0
2023-01-10 14:20:00,358.35,358.48,358.08,358.16,8146.0,345.8336,345.959,345.573,345.6502,8146.0
2023-01-10 14:25:00,358.23,358.32,357.98,358.29,13057.0,345.7178,345.8046,345.4765,345.7757,13057.0
2023-01-10 14:30:00,358.32,358.58,358.15,358.37,23474.0,345.8046,346.0555,345.6405,345.8529,23474.0
2023-01-10 14:35:00,358.39,358.45,358.05,358.12,20629.0,345.8722,345.9301,345.544,345.6116,20629.0
2023-01-10 14:40:00,358.0,358.1,357.93,357.96,15684.0,345.4958,345.5923,345.4282,345.4572,15684.0
2023-01-10 14:45:00,357.85,358.01,357.7,357.96,22874.0,345.351,345.5054,345.2063,345.4572,22874.0
2023-01-10 14:50:00,357.97,357.99,357.74,357.91,16298.0,345.4668,345.4861,345.2449,345.4089,16298.0
2023-01-10 14:55:00,357.91,357.99,357.76,357.91,29786.0,345.4089,345.4861,345.2642,345.4089,29786.0
2023-01-10 15:00:00,357.91,357.95,357.51,357.69,38215.0,345.4089,345.4475,345.0229,345.1966,38215.0
2023-01-10 15:05:00,357.69,357.71,357.24,357.67,29486.0,345.1966,345.2159,344.7623,345.1773,29486.0
2023-01-10 15:10:00,357.65,357.87,357.39,357.82,52723.0,345.158,345.3703,344.9071,345.3221,52723.0
2023-01-10 15:15:00,357.87,358.17,357.82,358.08,27433.0,345.3703,345.6598,345.3221,345.573,27433.0
2023-01-10 15:20:00,358.11,358.11,357.81,357.93,29262.0,345.6019,345.6019,345.3124,345.4282,29262.0
2023-01-10 15:25:00,357.91,358.07,357.86,357.91,44494.0,345.4089,345.5633,345.3607,345.4089,44494.0
2023-01-10 15:30:00,357.91,358.05,357.73,358.05,36691.0,345.4089,345.544,345.2352,345.544,36691.0
2023-01-10 15:35:00,358.06,358.17,357.9,358.05,28742.0,345.5537,345.6598,345.3993,345.544,28742.0
2023-01-10 15:40:00,358.03,358.07,357.82,358.0,38775.0,345.5247,345.5633,345.3221,345.4958,38775.0
2023-01-10 15:45:00,357.96,358.24,357.92,358.13,29164.0,345.4572,345.7274,345.4186,345.6212,29164.0
2023-01-10 15:50:00,358.16,358.57,358.16,358.49,46938.0,345.6502,346.0459,345.6502,345.9687,46938.0
2023-01-10 15:55:00,358.5,358.95,358.5,358.92,219449.0,345.9783,346.4126,345.9783,346.3837,219449.0
2023-01-11 09:30:00,360.41,360.78,360.02,360.34,136969.0,347.8216,348.1787,347.4452,347.7541,136969.0
2023-01-11 09:35:00,360.34,360.96,360.34,360.77,48322.0,347.7541,348.3524,347.7541,348.169,48322.0
2023-01-11 09:40:00,360.81,361.22,360.58,361.11,58984.0,348.2076,348.6033,347.9857,348.4972,58984.0
2023-01-11 09:45:00,361.13,361.24,360.8,360.82,49394.0,348.5165,348.6226,348.198,348.2173,49394.0
2023-01-11 09:50:00,360.82,360.98,360.27,360.48,29455.0,348.2173,348.3717,347.6865,347.8892,29455.0
2023-01-11 09:55:00,360.47,360.66,360.23,360.48,32129.0,347.8795,348.0629,347.6479,347.8892,32129.0
2023-01-11 10:00:00,360.48,360.63,360.25,360.45,75616.0,347.8892,348.0339,347.6672,347.8602,75616.0
2023-01-11 10:05:00,360.46,360.95,360.46,360.9,25880.0,347.8699,348.3428,347.8699,348.2945,25880.0
2023-01-11 10:10:00,360.89,361.02,360.55,360.7,27849.0,348.2848,348.4103,347.9567,348.1015,27849.0
2023-01-11 10:15:00,360.65,360.77,360.37,360.62,35749.0,348.0532,348.169,347.783,348.0243,35749.0
2023-01-11 10:20:00,360.63,360.93,360.44,360.79,39754.0,348.0339,348.3234,347.8506,348.1883,39754.0
2023-01-11 10:25:00,360.74,361.17,360.69,361.11,34335.0,348.1401,348.5551,348.0918,348.4972,34335.0
2023-01-11 10:30:00,361.14,361.14,360.36,360.41,46328.0,348.5261,348.5261,347.7734,347.8216,46328.0
2023-01-11 10:35:00,360.49,360.54,360.0,360.3,43681.0,347.8988,347.9471,347.4259,347.7155,43681.0
2023-01-11 10:40:00,360.31,360.49,360.19,360.44,34455.0,347.7251,347.8988,347.6093,347.8506,34455.0
2023-01-11 10:45:00,360.47,360.67,360.47,360.58,17024.0,347.8795,348.0725,347.8795,347.9857,17024.0
2023-01-11 10:50:00,360.6,360.62,359.9,360.09,49693.0,348.005,348.0243,347.3294,347.5128,49693.0
2023-01-11 10:55:00,360.1,360.12,359.66,359.83,55962.0,347.5224,347.5417,347.0978,347.2619,55962.0
2023-01-11 11:00:00,359.81,360.12,359.76,360.06,33505.0,347.2426,347.5417,347.1943,347.4838,33505.0
2023-01-11 11:05:00,360.06,360.23,359.95,360.1,38277.0,347.4838,347.6479,347.3777,347.5224,38277.0
2023-01-11 11:10:00,360.13,360.57,360.04,360.57,28431.0,347.5514,347.976,347.4645,347.976,28431.0
2023-01-11 11:15:00,360.61,360.88,360.6,360.68,23788.0,348.0146,348.2752,348.005,348.0822,23788.0
2023-01-11 11:20:00,360.68,360.82,360.55,360.67,29328.0,348.0822,348.2173,347.9567,348.0725,29328.0
2023-01-11 11:25:00,360.68,360.79,360.65,360.75,21307.0,348.0822,348.1883,348.0532,348.1497,21307.0
2023-01-11 11:30:00,360.75,360.93,360.72,360.77,18393.0,348.1497,348.3234,348.1208,348.169,18393.0
2023-01-11 11:35:00,360.74,360.75,360.49,360.67,27748.0,348.1401,348.1497,347.8988,348.0725,27748.0
2023-01-11 11:40:00,360.67,360.91,360.67,360.89,26597.0,348.0725,348.3041,348.0725,348.2848,26597.0
2023-01-11 11:45:00,360.89,361.03,360.86,361.0,20847.0,348.2848,348.42,348.2559,348.391,20847.0
2023-01-11 11:50:00,360.99,361.13,360.84,361.07,82536.0,348.3814,348.5165,348.2366,348.4586,82536.0
2023-01-11 11:55:00,361.08,361.14,360.86,360.88,29583.0,348.4682,348.5261,348.2559,348.2752,29583.0
2023-01-11 12:00:00,360.9,361.16,360.9,361.04,175158.0,348.2945,348.5454,348.2945,348.4296,175158.0
2023-01-11 12:05:00,361.01,361.15,361.0,361.08,18858.0,348.4007,348.5358,348.391,348.4682,18858.0
2023-01-11 12:10:00,361.07,361.45,361.07,361.4,38084.0,348.4586,348.8253,348.4586,348.777,38084.0
2023-01-11 12:15:00,361.41,361.57,361.3,361.38,40348.0,348.7867,348.9411,348.6805,348.7577,40348.0
2023-01-11 12:20:00,361.39,361.7,361.31,361.5,41063.0,348.7674,349.0666,348.6902,348.8735,41063.0
2023-01-11 12:25:00,361.49,361.6,361.37,361.56,36347.0,348.8639,348.97,348.7481,348.9314,36347.0
2023-01-11 12:30:00,361.53,361.61,361.2,361.21,47980.0,348.9025,348.9797,348.584,348.5937,47980.0
2023-01-11 12:35:00,361.22,361.28,361.1,361.24,39775.0,348.6033,348.6612,348.4875,348.6226,39775.0
2023-01-11 12:40:00,361.24,361.33,361.17,361.2,15881.0,348.6226,348.7095,348.5551,348.584,15881.0
2023-01-11 12:45:00,361.21,361.38,361.17,361.36,34981.0,348.5937,348.7577,348.5551,348.7384,34981.0
2023-01-11 12:50:00,361.37,361.48,361.32,361.35,15015.0,348.7481,348.8542,348.6998,348.7288,15015.0
2023-01-11 12:55:00,361.28,361.39,361.15,361.3,45086.0,348.6612,348.7674,348.5358,348.6805,45086.0
2023-01-11 13:00:00,361.3,361.78,361.3,361.72,31494.0,348.6805,349.1438,348.6805,349.0859,31494.0
2023-01-11 13:05:00,361.73,361.79,361.55,361.79,25293.0,349.0955,349.1534,348.9218,349.1534,25293.0
2023-01-11 13:10:00,361.77,362.25,361.77,362.07,93366.0,349.1341,349.5973,349.1341,349.4236,93366.0
2023-01-11 13:15:00,362.1,362.1,361.07,361.42,61913.0,349.4526,349.4526,348.4586,348.7963,61913.0
2023-01-11 13:20:00,361.42,361.63,361.3,361.59,17531.0,348.7963,348.999,348.6805,348.9604,17531.0
2023-01-11 13:25:00,361.61,361.95,361.53,361.85,33295.0,348.9797,349.3078,348.9025,349.2113,33295.0
2023-01-11 13:30:00,361.89,362.04,361.8,361.93,21112.0,349.2499,349.3947,349.1631,349.2885,21112.0
2023-01-11 13:35:00,361.92,362.02,361.84,361.9,23432.0,349.2789,349.3754,349.2017,349.2596,23432.0
2023-01-11 13:40:00,361.92,362.14,361.92,362.0,28177.0,349.2789,349.4912,349.2789,349.3561,28177.0
2023-01-11 13:45:00,361.98,362.01,361.86,361.9,23432.0,349.3368,349.3657,349.221,349.2596,23432.0
2023-01-11 13:50:00,361.91,361.92,361.48,361.49,69814.0,349.2692,349.2789,348.8542,348.8639,69814.0
2023-01-11 13:55:00,361.51,361.69,361.51,361.69,16164.0,348.8832,349.0569,348.8832,349.0569,16164.0
2023-01-11 14:00:00,361.71,361.8,361.55,361.56,57256.0,349.0762,349.1631,348.9218,348.9314,57256.0
2023-01-11 14:05:00,361.56,361.61,361.29,361.56,20380.0,348.9314,348.9797,348.6709,348.9314,20380.0
2023-01-11 14:10:00,361.57,361.69,361.51,361.56,34270.0,348.9411,349.0569,348.8832,348.9314,34270.0
2023-01-11 14:15:00,361.56,361.88,361.49,361.83,206973.0,348.9314,349.2403,348.8639,349.192,206973.0
2023-01-11 14:20:00,361.82,361.93,361.74,361.9,31514.0,349.1824,349.2885,349.1052,349.2596,31514.0
2023-01-11 14:25:00,361.87,362.0,361.83,361.86,28713.0,349.2306,349.3561,349.192,349.221,28713.0
2023-01-11 14:30:00,361.88,362.19,361.85,362.14,30695.0,349.2403,349.5394,349.2113,349.4912,30695.0
2023-01-11 14:35:00,362.12,362.33,362.01,362.27,34131.0,349.4719,349.6745,349.3657,349.6166,34131.0
2023-01-11 14:40:00,362.27,362.55,362.15,362.48,42046.0,349.6166,349.8869,349.5008,349.8193,42046.0
2023-01-11 14:45:00,362.5,362.54,362.26,362.33,89483.0,349.8386,349.8772,349.607,349.6745,89483.0
2023-01-11 14:50:00,362.3,362.31,362.17,362.24,38023.0,349.6456,349.6552,349.5201,349.5877,38023.0
2023-01-11 14:55:00,362.24,362.32,362.1,362.32,53311.0,349.5877,349.6649,349.4526,349.6649,53311.0
2023-01-11 15:00:00,362.32,362.52,362.25,362.49,30155.0,349.6649,349.8579,349.5973,349.829,30155.0
2023-01-11 15:05:00,362.47,362.5,362.29,362.36,44050.0,349.8097,349.8386,349.6359,349.7035,44050.0
2023-01-11 15:10:00,362.37,362.77,362.36,362.61,58506.0,349.7132,350.0992,349.7035,349.9448,58506.0
2023-01-11 15:15:00,362.61,362.88,362.58,362.8,90577.0,349.9448,350.2053,349.9158,350.1281,90577.0
2023-01-11 15:20:00,362.8,362.84,362.62,362.7,46360.0,350.1281,350.1667,349.9544,350.0316,46360.0
2023-01-11 15:25:00,362.71,362.84,362.52,362.57,43941.0,350.0413,350.1667,349.8579,349.9062,43941.0
2023-01-11 15:30:00,362.56,362.56,362.31,362.33,47930.0,349.8965,349.8965,349.6552,349.6745,47930.0
2023-01-11 15:35:00,362.29,362.43,362.2,362.24,51312.0,349.6359,349.7711,349.5491,349.5877,51312.0
2023-01-11 15:40:00,362.23,362.55,362.12,362.54,65105.0,349.578,349.8869,349.4719,349.8772,65105.0
2023-01-11 15:45:00,362.5,362.77,362.42,362.74,120461.0,349.8386,350.0992,349.7614,350.0702,120461.0
2023-01-11 15:50:00,362.76,363.05,362.58,363.0,129493.0,350.0895,350.3694,349.9158,350.3211,129493.0
2023-01-11 15:55:00,362.99,363.51,362.99,363.39,240592.0,350.3115,350.8133,350.3115,350.6975,240592.0
2023-01-12 09:30:00,364.48,364.76,363.0,363.05,151570.0,351.7495,352.0197,350.3211,350.3694,151570.0
2023-01-12 09:35:00,363.0,363.33,362.56,363.05,87815.0,350.3211,350.6396,349.8965,350.3694,87815.0
2023-01-12 09:40:00,363.03,363.06,361.47,361.47,47866.0,350.3501,350.3791,348.8446,348.8446,47866.0
2023-01-12 09:45:00,361.46,361.6,360.9,360.9,55316.0,348.8349,348.97,348.2945,348.2945,55316.0
2023-01-12 09:50:00,360.88,361.45,360.6,360.92,46629.0,348.2752,348.8253,348.005,348.3138,46629.0
2023-01-12 09:55:00,360.71,361.92,360.7,361.75,51439.0,348.1111,349.2789,348.1015,349.1148,51439.0
2023-01-12 10:00:00,361.75,362.72,361.75,362.69,68082.0,349.1148,350.0509,349.1148,350.022,68082.0
2023-01-12 10:05:00,362.7,363.03,361.95,362.42,28163.0,350.0316,350.3501,349.3078,349.7614,28163.0
2023-01-12 10:10:00,362.57,364.64,362.53,364.12,125940.0,349.9062,351.9039,349.8676,351.402,125940.0
2023-01-12 10:15:00,364.04,364.67,364.04,364.37,66052.0,351.3248,351.9328,351.3248,351.6433,66052.0
2023-01-12 10:20:00,364.43,364.63,363.79,364.1,58952.0,351.7012,351.8942,351.0836,351.3827,58952.0
2023-01-12 10:25:00,364.28,364.52,363.49,364.03,34595.0,351.5564,351.7881,350.794,351.3152,34595.0
2023-01-12 10:30:00,363.87,364.02,363.16,364.0,35962.0,351.1608,351.3055,350.4756,351.2862,35962.0
2023-01-12 10:35:00,363.97,364.69,363.96,364.66,43820.0,351.2573,351.9521,351.2476,351.9232,43820.0
2023-01-12 10:40:00,364.64,364.72,362.98,363.22,39000.0,351.9039,351.9811,350.3018,350.5335,39000.0
2023-01-12 10:45:00,363.19,363.55,362.71,363.25,30075.0,350.5045,350.8519,350.0413,350.5624,30075.0
2023-01-12 10:50:00,363.09,363.93,362.95,363.81,32470.0,350.408,351.2187,350.2729,351.1029,32470.0
2023-01-12 10:55:00,363.75,364.25,363.41,363.42,135695.0,351.045,351.5275,350.7168,350.7265,135695.0
2023-01-12 11:00:00,363.41,363.46,362.4,362.81,65483.0,350.7168,350.7651,349.7421,350.1378,65483.0
2023-01-12 11:05:00,363.01,363.48,363.01,363.25,14378.0,350.3308,350.7844,350.3308,350.5624,14378.0
2023-01-12 11:10:00,363.28,363.89,363.12,363.89,16897.0,350.5914,351.1801,350.437,351.1801,16897.0
2023-01-12 11:15:00,363.89,364.03,363.62,363.7,19217.0,351.1801,351.3152,350.9195,350.9967,19217.0
2023-01-12 11:20:00,363.66,363.99,363.56,363.79,16320.0,350.9581,351.2766,350.8616,351.0836,16320.0
2023-01-12 11:25:00,363.81,363.88,363.12,363.6,13739.0,351.1029,351.1704,350.437,350.9002,13739.0
2023-01-12 11:30:00,363.6,363.63,362.74,362.95,24736.0,350.9002,350.9291,350.0702,350.2729,24736.0
2023-01-12 11:35:00,363.2,363.68,363.01,363.44,31579.0,350.5142,350.9774,350.3308,350.7458,31579.0
2023-01-12 11:40:00,363.42,364.11,363.28,363.98,22008.0,350.7265,351.3924,350.5914,351.2669,22008.0
2023-01-12 11:45:00,364.07,364.13,363.53,363.61,29469.0,351.3538,351.4117,350.8326,350.9098,29469.0
2023-01-12 11:50:00,363.57,363.81,363.4,363.59,14586.0,350.8712,351.1029,350.7072,350.8905,14586.0
2023-01-12 11:55:00,363.65,364.36,363.65,364.22,23087.0,350.9484,351.6336,350.9484,351.4985,23087.0
2023-01-12 12:00:00,364.12,364.37,364.05,364.18,23956.0,351.402,351.6433,351.3345,351.4599,23956.0
2023-01-12 12:05:00,364.26,364.83,364.03,364.71,12331.0,351.5371,352.0872,351.3152,351.9714,12331.0
2023-01-12 12:10:00,364.66,365.03,364.65,364.89,35663.0,351.9232,352.2802,351.9135,352.1451,35663.0
2023-01-12 12:15:00,364.85,365.3,364.84,365.21,72775.0,352.1065,352.5408,352.0969,352.454,72775.0
2023-01-12 12:20:00,365.25,365.33,365.01,365.26,24719.0,352.4926,352.5698,352.2609,352.5022,24719.0
2023-01-12 12:25:00,365.21,365.65,365.17,365.6,27617.0,352.454,352.8786,352.4154,352.8303,27617.0
2023-01-12 12:30:00,365.58,365.7,365.37,365.65,47343.0,352.811,352.9268,352.6084,352.8786,47343.0
2023-01-12 12:35:00,365.71,365.79,365.49,365.49,21384.0,352.9365,353.0137,352.7242,352.7242,21384.0
2023-01-12 12:40:00,365.48,365.53,365.25,365.37,17783.0,352.7145,352.7628,352.4926,352.6084,17783.0
2023-01-12 12:45:00,365.38,365.73,365.38,365.47,15918.0,352.618,352.9558,352.618,352.7049,15918.0
2023-01-12 12:50:00,365.45,365.82,365.45,365.59,28886.0,352.6856,353.0427,352.6856,352.8207,28886.0
2023-01-12 12:55:00,365.6,365.76,365.48,365.48,13997.0,352.8303,352.9847,352.7145,352.7145,13997.0
2023-01-12 13:00:00,365.49,365.86,365.3,365.76,26952.0,352.7242,353.0813,352.5408,352.9847,26952.0
2023-01-12 13:05:00,365.79,365.91,365.58,365.66,34290.0,353.0137,353.1295,352.811,352.8882,34290.0
2023-01-12 13:10:00,365.69,365.83,365.42,365.76,39444.0,352.9172,353.0523,352.6566,352.9847,39444.0
2023-01-12 13:15:00,365.85,366.06,365.79,365.88,56165.0,353.0716,353.2743,353.0137,353.1006,56165.0
2023-01-12 13:20:00,365.88,365.97,365.63,365.63,16644.0,353.1006,353.1874,352.8593,352.8593,16644.0
2023-01-12 13:25:00,365.56,365.61,363.89,364.06,98970.0,352.7917,352.84,351.1801,351.3441,98970.0
2023-01-12 13:30:00,364.07,364.48,363.47,364.31,70211.0,351.3538,351.7495,350.7747,351.5854,70211.0
2023-01-12 13:35:00,364.29,365.0,364.28,364.88,23258.0,351.5661,352.2513,351.5564,352.1355,23258.0
2023-01-12 13:40:00,364.89,365.15,364.81,365.04,8526.0,352.1451,352.3961,352.0679,352.2899,8526.0
2023-01-12 13:45:00,364.97,365.55,364.96,365.4,94631.0,352.2223,352.7821,352.2127,352.6373,94631.0
2023-01-12 13:50:00,365.51,366.12,365.43,366.07,24252.0,352.7435,353.3322,352.6663,353.2839,24252.0
2023-01-12 13:55:00,365.88,366.05,365.8,365.96,29987.0,353.1006,353.2646,353.0233,353.1778,29987.0
2023-01-12 14:00:00,365.96,366.15,365.5,365.58,29789.0,353.1778,353.3611,352.7338,352.811,29789.0
2023-01-12 14:05:00,365.64,365.81,365.35,365.38,14354.0,352.8689,353.033,352.5891,352.618,14354.0
2023-01-12 14:10:00,365.46,365.74,365.41,365.68,21465.0,352.6952,352.9654,352.647,352.9075,21465.0
2023-01-12 14:15:00,365.72,365.72,365.43,365.63,8347.0,352.9461,352.9461,352.6663,352.8593,8347.0
2023-01-12 14:20:00,365.64,365.81,365.09,365.39,28264.0,352.8689,353.033,352.3381,352.6277,28264.0
2023-01-12 14:25:00,365.36,365.49,365.18,365.23,20212.0,352.5987,352.7242,352.425,352.4733,20212.0
2023-01-12 14:30:00,365.21,365.45,364.93,365.25,17746.0,352.454,352.6856,352.1837,352.4926,17746.0
2023-01-12 14:35:00,365.24,365.59,365.09,365.53,40643.0,352.4829,352.8207,352.3381,352.7628,40643.0
2023-01-12 14:40:00,365.53,365.68,365.21,365.34,48459.0,352.7628,352.9075,352.454,352.5794,48459.0
2023-01-12 14:45:00,365.42,365.64,365.36,365.44,19180.0,352.6566,352.8689,352.5987,352.6759,19180.0
2023-01-12 14:50:00,365.45,365.45,364.69,364.8,30573.0,352.6856,352.6856,351.9521,352.0583,30573.0
2023-01-12 14:55:00,364.88,365.13,364.56,365.1,51688.0,352.1355,352.3768,351.8267,352.3478,51688.0
2023-01-12 15:00:00,365.17,365.29,364.82,365.16,51647.0,352.4154,352.5312,352.0776,352.4057,51647.0
2023-01-12 15:05:00,365.14,365.15,364.45,364.47,26342.0,352.3864,352.3961,351.7205,351.7398,26342.0
2023-01-12 15:10:00,364.54,364.6,364.22,364.37,32891.0,351.8074,351.8653,351.4985,351.6433,32891.0
2023-01-12 15:15:00,364.35,364.58,364.21,364.27,56475.0,351.624,351.846,351.4889,351.5468,56475.0
2023-01-12 15:20:00,364.35,364.68,364.04,364.6,37871.0,351.624,351.9425,351.3248,351.8653,37871.0
2023-01-12 15:25:00,364.63,364.81,364.49,364.53,34690.0,351.8942,352.0679,351.7591,351.7977,34690.0
2023-01-12 15:30:00,364.51,364.84,364.5,364.77,36654.0,351.7784,352.0969,351.7688,352.0293,36654.0
2023-01-12 15:35:00,364.76,364.77,364.23,364.5,33215.0,352.0197,352.0293,351.5082,351.7688,33215.0
2023-01-12 15:40:00,364.52,364.7,364.31,364.42,42369.0,351.7881,351.9618,351.5854,351.6916,42369.0
2023-01-12 15:45:00,364.38,364.41,363.76,363.93,56814.0,351.6529,351.6819,351.0546,351.2187,56814.0
2023-01-12 15:50:00,364.02,364.54,364.02,364.42,120235.0,351.3055,351.8074,351.3055,351.6916,120235.0
2023-01-12 15:55:00,364.44,364.94,364.4,364.78,249834.0,351.7109,352.1934,351.6722,352.039,249834.0
2023-01-13 09:30:00,361.68,362.37,361.68,362.24,100346.0,349.0473,349.7132,349.0473,349.5877,100346.0
2023-01-13 09:35:00,362.24,362.24,361.56,361.79,83238.0,349.5877,349.5877,348.9314,349.1534,83238.0
2023-01-13 09:40:00,361.96,362.3,361.47,361.81,102741.0,349.3175,349.6456,348.8446,349.1727,102741.0
2023-01-13 09:45:00,362.02,362.81,361.75,362.27,39793.0,349.3754,350.1378,349.1148,349.6166,39793.0
2023-01-13 09:50:00,362.36,363.03,362.35,362.86,15839.0,349.7035,350.3501,349.6939,350.186,15839.0
2023-01-13 09:55:00,362.91,363.09,362.65,362.81,14338.0,350.2343,350.408,349.9834,350.1378,14338.0
2023-01-13 10:00:00,362.61,363.76,362.47,363.06,54244.0,349.9448,351.0546,349.8097,350.3791,54244.0
2023-01-13 10:05:00,363.12,363.76,363.06,363.26,46118.0,350.437,351.0546,350.3791,350.5721,46118.0
2023-01-13 10:10:00,363.25,364.0,363.25,363.59,51131.0,350.5624,351.2862,350.5624,350.8905,51131.0
2023-01-13 10:15:00,363.62,363.95,363.41,363.62,29035.0,350.9195,351.238,350.7168,350.9195,29035.0
2023-01-13 10:20:00,363.63,364.35,363.5,364.25,18362.0,350.9291,351.624,350.8037,351.5275,18362.0
2023-01-13 10:25:00,364.23,364.35,364.02,364.29,34460.0,351.5082,351.624,351.3055,351.5661,34460.0
2023-01-13 10:30:00,364.37,364.55,363.81,363.84,20630.0,351.6433,351.817,351.1029,351.1318,20630.0
2023-01-13 10:35:00,363.81,364.12,363.8,364.0,33508.0,351.1029,351.402,351.0932,351.2862,33508.0
2023-01-13 10:40:00,364.0,364.38,363.89,363.89,21056.0,351.2862,351.6529,351.1801,351.1801,21056.0
2023-01-13 10:45:00,363.88,364.5,363.87,364.44,12125.0,351.1704,351.7688,351.1608,351.7109,12125.0
2023-01-13 10:50:00,364.44,364.53,364.11,364.31,24671.0,351.7109,351.7977,351.3924,351.5854,24671.0
2023-01-13 10:55:00,364.32,364.48,364.07,364.24,24868.0,351.595,351.7495,351.3538,351.5178,24868.0
2023-01-13 11:00:00,364.36,364.38,363.75,364.15,44026.0,351.6336,351.6529,351.045,351.431,44026.0
2023-01-13 11:05:00,364.03,364.23,363.85,363.93,16901.0,351.3152,351.5082,351.1415,351.2187,16901.0
2023-01-13 11:10:00,363.88,364.01,363.57,363.57,15179.0,351.1704,351.2959,350.8712,350.8712,15179.0
2023-01-13 11:15:00,363.61,363.62,363.34,363.56,24948.0,350.9098,350.9195,350.6493,350.8616,24948.0
2023-01-13 11:20:00,363.64,364.26,363.64,364.19,19231.0,350.9388,351.5371,350.9388,351.4696,19231.0
2023-01-13 11:25:00,364.18,364.21,363.81,363.92,16088.0,351.4599,351.4889,351.1029,351.209,16088.0
2023-01-13 11:30:00,363.94,363.94,363.42,363.48,14316.0,351.2283,351.2283,350.7265,350.7844,14316.0
2023-01-13 11:35:00,363.52,363.75,363.41,363.45,16761.0,350.823,351.045,350.7168,350.7554,16761.0
2023-01-13 11:40:00,363.53,363.68,363.39,363.66,9781.0,350.8326,350.9774,350.6975,350.9581,9781.0
2023-01-13 11:45:00,363.67,363.67,363.23,363.43,13017.0,350.9677,350.9677,350.5431,350.7361,13017.0
2023-01-13 11:50:00,363.49,363.77,363.35,363.61,24605.0,350.794,351.0643,350.6589,350.9098,24605.0
2023-01-13 11:55:00,363.61,363.75,363.3,363.7,23550.0,350.9098,351.045,350.6107,350.9967,23550.0
2023-01-13 12:00:00,363.74,363.91,363.67,363.74,9654.0,351.0353,351.1994,350.9677,351.0353,9654.0
2023-01-13 12:05:00,363.7,363.9,363.7,363.88,20506.0,350.9967,351.1897,350.9967,351.1704,20506.0
2023-01-13 12:10:00,363.94,364.2,363.84,364.15,12057.0,351.2283,351.4792,351.1318,351.431,12057.0
2023-01-13 12:15:00,364.13,364.31,364.08,364.31,9298.0,351.4117,351.5854,351.3634,351.5854,9298.0
2023-01-13 12:20:00,364.25,364.32,364.06,364.06,8317.0,351.5275,351.595,351.3441,351.3441,8317.0
2023-01-13 12:25:00,364.16,364.4,364.16,364.33,13342.0,351.4406,351.6722,351.4406,351.6047,13342.0
2023-01-13 12:30:00,364.34,364.34,364.04,364.22,10010.0,351.6143,351.6143,351.3248,351.4985,10010.0
2023-01-13 12:35:00,364.22,364.25,363.95,363.99,10968.0,351.4985,351.5275,351.238,351.2766,10968.0
2023-01-13 12:40:00,363.97,364.22,363.94,364.19,9693.0,351.2573,351.4985,351.2283,351.4696,9693.0
2023-01-13 12:45:00,364.39,364.4,364.22,364.3,21492.0,351.6626,351.6722,351.4985,351.5757,21492.0
2023-01-13 12:50:00,364.26,364.4,364.19,364.35,29082.0,351.5371,351.6722,351.4696,351.624,29082.0
2023-01-13 12:55:00,364.38,364.63,364.36,364.51,21814.0,351.6529,351.8942,351.6336,351.7784,21814.0
2023-01-13 13:00:00,364.55,364.72,364.49,364.52,16951.0,351.817,351.9811,351.7591,351.7881,16951.0
2023-01-13 13:05:00,364.36,364.43,364.31,364.43,4289.0,351.6336,351.7012,351.5854,351.7012,4289.0
2023-01-13 13:10:00,364.42,364.63,364.4,364.44,11846.0,351.6916,351.8942,351.6722,351.7109,11846.0
2023-01-13 13:15:00,364.41,364.45,364.08,364.13,10696.0,351.6819,351.7205,351.3634,351.4117,10696.0
2023-01-13 13:20:00,364.13,364.22,364.01,364.16,6145.0,351.4117,351.4985,351.2959,351.4406,6145.0
2023-01-13 13:25:00,364.16,364.28,364.15,364.24,11211.0,351.4406,351.5564,351.431,351.5178,11211.0
2023-01-13 13:30:00,364.25,364.63,364.25,364.63,14905.0,351.5275,351.8942,351.5275,351.8942,14905.0
2023-01-13 13:35:00,364.53,364.75,364.42,364.75,186817.0,351.7977,352.01,351.6916,352.01,186817.0
2023-01-13 13:40:00,364.79,365.23,364.77,365.12,64533.0,352.0486,352.4733,352.0293,352.3671,64533.0
2023-01-13 13:45:00,365.13,365.41,364.96,365.33,25155.0,352.3768,352.647,352.2127,352.5698,25155.0
2023-01-13 13:50:00,365.34,365.42,365.13,365.14,27881.0,352.5794,352.6566,352.3768,352.3864,27881.0
2023-01-13 13:55:00,365.17,365.3,365.14,365.29,30207.0,352.4154,352.5408,352.3864,352.5312,30207.0
2023-01-13 14:00:00,365.35,365.5,365.12,365.14,26148.0,352.5891,352.7338,352.3671,352.3864,26148.0
2023-01-13 14:05:00,365.21,365.34,365.02,365.03,14652.0,352.454,352.5794,352.2706,352.2802,14652.0
2023-01-13 14:10:00,365.02,365.27,365.0,365.19,19657.0,352.2706,352.5119,352.2513,352.4347,19657.0
2023-01-13 14:15:00,365.21,365.34,365.11,365.15,19765.0,352.454,352.5794,352.3574,352.3961,19765.0
2023-01-13 14:20:00,365.14,365.15,364.97,365.13,25365.0,352.3864,352.3961,352.2223,352.3768,25365.0
2023-01-13 14:25:00,365.15,365.35,365.09,365.31,20059.0,352.3961,352.5891,352.3381,352.5505,20059.0
2023-01-13 14:30:00,365.35,365.55,365.27,365.33,19494.0,352.5891,352.7821,352.5119,352.5698,19494.0
2023-01-13 14:35:00,365.36,365.5,365.11,365.49,19047.0,352.5987,352.7338,352.3574,352.7242,19047.0
2023-01-13 14:40:00,365.47,365.47,365.24,365.38,18842.0,352.7049,352.7049,352.4829,352.618,18842.0
2023-01-13 14:45:00,365.38,365.56,365.23,365.42,15930.0,352.618,352.7917,352.4733,352.6566,15930.0
2023-01-13 14:50:00,365.4,365.41,365.18,365.19,27401.0,352.6373,352.647,352.425,352.4347,27401.0
2023-01-13 14:55:00,365.2,365.49,365.09,365.4,20598.0,352.4443,352.7242,352.3381,352.6373,20598.0
2023-01-13 15:00:00,365.43,365.66,365.39,365.64,18650.0,352.6663,352.8882,352.6277,352.8689,18650.0
2023-01-13 15:05:00,365.67,365.67,365.47,365.65,19922.0,352.8979,352.8979,352.7049,352.8786,19922.0
2023-01-13 15:10:00,365.65,365.85,365.53,365.53,28527.0,352.8786,353.0716,352.7628,352.7628,28527.0
2023-01-13 15:15:00,365.55,365.73,365.52,365.68,14360.0,352.7821,352.9558,352.7531,352.9075,14360.0
2023-01-13 15:20:00,365.69,365.9,365.67,365.84,28528.0,352.9172,353.1199,352.8979,353.062,28528.0
2023-01-13 15:25:00,365.83,365.99,365.83,365.99,17390.0,353.0523,353.2067,353.0523,353.2067,17390.0
2023-01-13 15:30:00,366.0,366.08,365.95,366.06,20828.0,353.2164,353.2936,353.1681,353.2743,20828.0
2023-01-13 15:35:00,366.09,366.7,366.09,366.7,39376.0,353.3032,353.8919,353.3032,353.8919,39376.0
2023-01-13 15:40:00,366.7,366.73,366.36,366.44,41589.0,353.8919,353.9209,353.5638,353.641,41589.0
2023-01-13 15:45:00,366.38,366.42,365.98,366.22,106699.0,353.5831,353.6217,353.1971,353.4287,106699.0
2023-01-13 15:50:00,366.21,366.21,365.9,366.12,33485.0,353.419,353.419,353.1199,353.3322,33485.0
2023-01-13 15:55:00,366.18,366.46,366.15,366.17,122221.0,353.3901,353.6603,353.3611,353.3804,122221.0
2023-01-17 09:30:00,366.19,366.64,365.86,366.01,289326.0,353.3997,353.834,353.0813,353.226,289326.0
2023-01-17 09:35:00,366.02,366.41,365.51,365.71,38436.0,353.2357,353.612,352.7435,352.9365,38436.0
2023-01-17 09:40:00,365.73,366.16,365.38,366.05,41191.0,352.9558,353.3708,352.618,353.2646,41191.0
2023-01-17 09:45:00,366.02,366.52,366.02,366.29,56664.0,353.2357,353.7182,353.2357,353.4962,56664.0
2023-01-17 09:50:00,366.31,366.73,365.99,366.58,49720.0,353.5155,353.9209,353.2067,353.7761,49720.0
2023-01-17 09:55:00,366.65,366.72,366.05,366.22,32882.0,353.8437,353.9112,353.2646,353.4287,32882.0
2023-01-17 10:00:00,366.36,367.64,366.36,367.27,82631.0,353.5638,354.7991,353.5638,354.442,82631.0
2023-01-17 10:05:00,367.17,367.43,367.08,367.35,47321.0,354.3455,354.5964,354.2586,354.5192,47321.0
2023-01-17 10:10:00,367.38,367.57,367.18,367.2,53845.0,354.5482,354.7315,354.3551,354.3745,53845.0
2023-01-17 10:15:00,367.24,367.5,367.08,367.37,40189.0,354.4131,354.664,354.2586,354.5385,40189.0
2023-01-17 10:20:00,367.38,367.72,367.38,367.56,43768.0,354.5482,354.8763,354.5482,354.7219,43768.0
2023-01-17 10:25:00,367.6,367.7,367.15,367.22,25028.0,354.7605,354.857,354.3262,354.3938,25028.0
2023-01-17 10:30:00,367.31,367.38,366.85,366.98,37918.0,354.4806,354.5482,354.0367,354.1621,37918.0
2023-01-17 10:35:00,366.94,366.99,366.58,366.59,32048.0,354.1235,354.1718,353.7761,353.7858,32048.0
2023-01-17 10:40:00,366.61,366.64,365.63,366.1,45735.0,353.8051,353.834,352.8593,353.3129,45735.0
2023-01-17 10:45:00,366.06,366.3,365.89,366.13,40808.0,353.2743,353.5059,353.1102,353.3418,40808.0
2023-01-17 10:50:00,366.15,366.19,365.73,366.02,14963.0,353.3611,353.3997,352.9558,353.2357,14963.0
2023-01-17 10:55:00,366.01,366.09,365.76,365.94,9910.0,353.226,353.3032,352.9847,353.1585,9910.0
2023-01-17 11:00:00,365.94,366.12,365.66,365.89,18516.0,353.1585,353.3322,352.8882,353.1102,18516.0
2023-01-17 11:05:00,365.85,365.91,365.28,365.49,34095.0,353.0716,353.1295,352.5215,352.7242,34095.0
2023-01-17 11:10:00,365.51,365.51,365.0,365.16,63742.0,352.7435,352.7435,352.2513,352.4057,63742.0
2023-01-17 11:15:00,365.17,365.3,365.03,365.26,28509.0,352.4154,352.5408,352.2802,352.5022,28509.0
2023-01-17 11:20:00,365.24,365.32,364.9,364.93,25798.0,352.4829,352.5601,352.1548,352.1837,25798.0
2023-01-17 11:25:00,364.89,365.51,364.87,365.49,20773.0,352.1451,352.7435,352.1258,352.7242,20773.0
2023-01-17 11:30:00,365.43,365.81,365.38,365.61,18819.0,352.6663,353.033,352.618,352.84,18819.0
2023-01-17 11:35:00,365.61,365.8,365.43,365.8,25346.0,352.84,353.0233,352.6663,353.0233,25346.0
2023-01-17 11:40:00,365.76,365.92,365.69,365.73,8890.0,352.9847,353.1392,352.9172,352.9558,8890.0
2023-01-17 11:45:00,365.73,365.98,365.71,365.89,12584.0,352.9558,353.1971,352.9365,353.1102,12584.0
2023-01-17 11:50:00,365.87,366.01,365.75,365.77,23277.0,353.0909,353.226,352.9751,352.9944,23277.0
2023-01-17 11:55:00,365.82,366.06,365.67,365.91,14655.0,353.0427,353.2743,352.8979,353.1295,14655.0
2023-01-17 12:00:00,365.96,366.23,365.92,366.23,10170.0,353.1778,353.4383,353.1392,353.4383,10170.0
2023-01-17 12:05:00,366.22,366.24,365.85,365.86,8229.0,353.4287,353.448,353.0716,353.0813,8229.0
2023-01-17 12:10:00,365.75,365.84,365.63,365.7,17853.0,352.9751,353.062,352.8593,352.9268,17853.0
2023-01-17 12:15:00,365.74,365.75,365.5,365.58,31578.0,352.9654,352.9751,352.7338,352.811,31578.0
2023-01-17 12:20:00,365.62,365.71,365.36,365.49,10864.0,352.8496,352.9365,352.5987,352.7242,10864.0
2023-01-17 12:25:00,365.51,365.53,365.3,365.38,16598.0,352.7435,352.7628,352.5408,352.618,16598.0
2023-01-17 12:30:00,365.36,365.69,365.35,365.64,20751.0,352.5987,352.9172,352.5891,352.8689,20751.0
2023-01-17 12:35:00,365.64,365.88,365.64,365.8,16621.0,352.8689,353.1006,352.8689,353.0233,16621.0
2023-01-17 12:40:00,365.78,365.81,365.64,365.64,6324.0,353.004,353.033,352.8689,352.8689,6324.0
2023-01-17 12:45:00,365.67,365.78,365.57,365.7,11771.0,352.8979,353.004,352.8014,352.9268,11771.0
2023-01-17 12:50:00,365.69,366.02,365.63,365.94,14692.0,352.9172,353.2357,352.8593,353.1585,14692.0
2023-01-17 12:55:00,365.94,365.95,365.72,365.75,7485.0,353.1585,353.1681,352.9461,352.9751,7485.0
2023-01-17 13:00:00,365.85,366.05,365.8,366.05,22899.0,353.0716,353.2646,353.0233,353.2646,22899.0
2023-01-17 13:05:00,366.04,366.06,365.89,365.9,9893.0,353.255,353.2743,353.1102,353.1199,9893.0
2023-01-17 13:10:00,365.92,365.93,365.65,365.79,18771.0,353.1392,353.1488,352.8786,353.0137,18771.0
2023-01-17 13:15:00,365.82,366.05,365.79,365.96,10457.0,353.0427,353.2646,353.0137,353.1778,10457.0
2023-01-17 13:20:00,365.98,365.99,365.78,365.8,9335.0,353.1971,353.2067,353.004,353.0233,9335.0
2023-01-17 13:25:00,365.78,365.91,365.72,365.88,6630.0,353.004,353.1295,352.9461,353.1006,6630.0
2023-01-17 13:30:00,365.84,366.03,365.77,365.99,16759.0,353.062,353.2453,352.9944,353.2067,16759.0
2023-01-17 13:35:00,365.87,366.38,365.87,366.38,23285.0,353.0909,353.5831,353.0909,353.5831,23285.0
2023-01-17 13:40:00,366.34,366.44,366.29,366.37,20647.0,353.5445,353.641,353.4962,353.5734,20647.0
2023-01-17 13:45:00,366.38,366.42,366.09,366.34,16031.0,353.5831,353.6217,353.3032,353.5445,16031.0
2023-01-17 13:50:00,366.36,366.42,366.25,366.25,10359.0,353.5638,353.6217,353.4576,353.4576,10359.0
2023-01-17 13:55:00,366.21,366.36,366.14,366.36,9040.0,353.419,353.5638,353.3515,353.5638,9040.0
2023-01-17 14:00:00,366.35,366.4,366.21,366.4,76478.0,353.5541,353.6024,353.419,353.6024,76478.0
2023-01-17 14:05:00,366.4,366.49,366.29,366.36,461929.0,353.6024,353.6892,353.4962,353.5638,461929.0
2023-01-17 14:10:00,366.35,366.4,365.77,365.92,16449.0,353.5541,353.6024,352.9944,353.1392,16449.0
2023-01-17 14:15:00,365.87,365.88,365.36,365.68,63203.0,353.0909,353.1006,352.5987,352.9075,63203.0
2023-01-17 14:20:00,365.72,365.72,365.39,365.59,56196.0,352.9461,352.9461,352.6277,352.8207,56196.0
2023-01-17 14:25:00,365.6,365.71,365.51,365.57,20892.0,352.8303,352.9365,352.7435,352.8014,20892.0
2023-01-17 14:30:00,365.63,365.98,365.63,365.98,12615.0,352.8593,353.1971,352.8593,353.1971,12615.0
2023-01-17 14:35:00,365.98,366.26,365.98,366.25,35688.0,353.1971,353.4673,353.1971,353.4576,35688.0
2023-01-17 14:40:00,366.17,366.36,366.14,366.32,13605.0,353.3804,353.5638,353.3515,353.5252,13605.0
2023-01-17 14:45:00,366.34,366.34,366.14,366.19,17832.0,353.5445,353.5445,353.3515,353.3997,17832.0
2023-01-17 14:50:00,366.26,366.29,365.95,366.08,21845.0,353.4673,353.4962,353.1681,353.2936,21845.0
2023-01-17 14:55:00,366.03,366.05,365.72,365.85,28400.0,353.2453,353.2646,352.9461,353.0716,28400.0
2023-01-17 15:00:00,365.82,366.22,365.79,366.14,13195.0,353.0427,353.4287,353.0137,353.3515,13195.0
2023-01-17 15:05:00,366.13,366.15,365.99,366.05,15136.0,353.3418,353.3611,353.2067,353.2646,15136.0
2023-01-17 15:10:00,366.03,366.04,365.59,365.74,22440.0,353.2453,353.255,352.8207,352.9654,22440.0
2023-01-17 15:15:00,365.68,365.98,365.6,365.81,28681.0,352.9075,353.1971,352.8303,353.033,28681.0
2023-01-17 15:20:00,365.78,365.82,365.55,365.77,13234.0,353.004,353.0427,352.7821,352.9944,13234.0
2023-01-17 15:25:00,365.82,365.9,365.62,365.68,10034.0,353.0427,353.1199,352.8496,352.9075,10034.0
2023-01-17 15:30:00,365.67,365.88,365.57,365.81,41748.0,352.8979,353.1006,352.8014,353.033,41748.0
2023-01-17 15:35:00,365.81,365.84,365.68,365.77,23093.0,353.033,353.062,352.9075,352.9944,23093.0
2023-01-17 15:40:00,365.76,365.88,365.51,365.54,24033.0,352.9847,353.1006,352.7435,352.7724,24033.0
2023-01-17 15:45:00,365.54,365.54,365.16,365.29,131364.0,352.7724,352.7724,352.4057,352.5312,131364.0
2023-01-17 15:50:00,365.29,365.33,364.97,365.12,129681.0,352.5312,352.5698,352.2223,352.3671,129681.0
2023-01-17 15:55:00,365.16,365.58,365.16,365.55,284939.0,352.4057,352.811,352.4057,352.7821,284939.0
2023-01-18 09:30:00,366.67,367.15,366.45,366.74,110680.0,353.863,354.3262,353.6506,353.9305,110680.0
2023-01-18 09:35:00,366.79,366.91,366.18,366.53,31407.0,353.9788,354.0946,353.3901,353.7279,31407.0
2023-01-18 09:40:00,366.57,367.26,366.24,366.56,62335.0,353.7665,354.4324,353.448,353.7568,62335.0
2023-01-18 09:45:00,366.59,366.93,366.29,366.81,42763.0,353.7858,354.1139,353.4962,353.9981,42763.0
2023-01-18 09:50:00,366.91,367.23,366.76,366.85,27560.0,354.0946,354.4034,353.9498,354.0367,27560.0
2023-01-18 09:55:00,366.88,367.18,366.66,367.1,39213.0,354.0656,354.3551,353.8533,354.2779,39213.0
2023-01-18 10:00:00,367.17,367.56,367.15,367.15,35864.0,354.3455,354.7219,354.3262,354.3262,35864.0
2023-01-18 10:05:00,367.23,367.66,367.2,367.24,39437.0,354.4034,354.8184,354.3745,354.4131,39437.0
2023-01-18 10:10:00,367.19,367.39,366.95,367.12,55483.0,354.3648,354.5578,354.1332,354.2972,55483.0
2023-01-18 10:15:00,367.12,367.42,366.22,366.52,31730.0,354.2972,354.5868,353.4287,353.7182,31730.0
2023-01-18 10:20:00,366.66,367.06,366.64,366.96,18188.0,353.8533,354.2393,353.834,354.1428,18188.0
2023-01-18 10:25:00,366.95,367.07,366.77,367.01,16607.0,354.1332,354.249,353.9595,354.1911,16607.0
2023-01-18 10:30:00,367.01,367.05,366.36,366.44,35377.0,354.1911,354.2297,353.5638,353.641,35377.0
2023-01-18 10:35:00,366.45,366.57,365.75,365.81,40868.0,353.6506,353.7665,352.9751,353.033,40868.0
2023-01-18 10:40:00,365.82,366.09,365.12,365.39,29739.0,353.0427,353.3032,352.3671,352.6277,29739.0
2023-01-18 10:45:00,365.32,365.7,365.25,365.31,30917.0,352.5601,352.9268,352.4926,352.5505,30917.0
2023-01-18 10:50:00,365.29,365.32,364.74,364.74,36561.0,352.5312,352.5601,352.0004,352.0004,36561.0
2023-01-18 10:55:00,364.64,365.03,364.35,365.0,42282.0,351.9039,352.2802,351.624,352.2513,42282.0
2023-01-18 11:00:00,364.95,365.16,364.7,364.78,28743.0,352.203,352.4057,351.9618,352.039,28743.0
2023-01-18 11:05:00,364.75,364.75,363.86,364.13,39472.0,352.01,352.01,351.1511,351.4117,39472.0
2023-01-18 11:10:00,364.16,364.16,363.77,364.08,31322.0,351.4406,351.4406,351.0643,351.3634,31322.0
2023-01-18 11:15:00,364.07,364.08,363.62,363.67,18337.0,351.3538,351.3634,350.9195,350.9677,18337.0
2023-01-18 11:20:00,363.6,363.64,362.97,363.13,37236.0,350.9002,350.9388,350.2922,350.4466,37236.0
2023-01-18 11:25:00,363.11,363.62,362.94,363.36,28136.0,350.4273,350.9195,350.2632,350.6686,28136.0
2023-01-18 11:30:00,363.21,363.26,362.68,362.88,37136.0,350.5238,350.5721,350.0123,350.2053,37136.0
2023-01-18 11:35:00,362.89,362.91,362.44,362.49,28099.0,350.215,350.2343,349.7807,349.829,28099.0
2023-01-18 11:40:00,362.44,362.66,362.28,362.42,39206.0,349.7807,349.993,349.6263,349.7614,39206.0
2023-01-18 11:45:00,362.49,362.82,362.3,362.82,34222.0,349.829,350.1474,349.6456,350.1474,34222.0
2023-01-18 11:50:00,362.74,362.75,362.26,362.47,52644.0,350.0702,350.0799,349.607,349.8097,52644.0
2023-01-18 11:55:00,362.49,362.92,362.31,362.84,36717.0,349.829,350.2439,349.6552,350.1667,36717.0
2023-01-18 12:00:00,362.83,363.01,362.47,362.5,60644.0,350.1571,350.3308,349.8097,349.8386,60644.0
2023-01-18 12:05:00,362.49,362.67,362.28,362.51,44842.0,349.829,350.0027,349.6263,349.8483,44842.0
2023-01-18 12:10:00,362.44,362.74,362.36,362.73,27141.0,349.7807,350.0702,349.7035,350.0606,27141.0
2023-01-18 12:15:00,362.74,362.74,362.25,362.27,18907.0,350.0702,350.0702,349.5973,349.6166,18907.0
2023-01-18 12:20:00,362.26,362.33,362.03,362.06,27176.0,349.607,349.6745,349.385,349.414,27176.0
2023-01-18 12:25:00,362.05,362.14,361.62,361.78,47308.0,349.4043,349.4912,348.9893,349.1438,47308.0
2023-01-18 12:30:00,361.75,361.8,361.53,361.73,52403.0,349.1148,349.1631,348.9025,349.0955,52403.0
2023-01-18 12:35:00,361.73,362.12,361.73,361.9,22620.0,349.0955,349.4719,349.0955,349.2596,22620.0
2023-01-18 12:40:00,361.87,362.03,361.76,361.76,11963.0,349.2306,349.385,349.1245,349.1245,11963.0
2023-01-18 12:45:00,361.77,361.88,361.66,361.82,15823.0,349.1341,349.2403,349.028,349.1824,15823.0
2023-01-18 12:50:00,361.88,361.97,361.36,361.39,25522.0,349.2403,349.3271,348.7384,348.7674,25522.0
2023-01-18 12:55:00,361.44,361.68,361.31,361.42,17354.0,348.8156,349.0473,348.6902,348.7963,17354.0
2023-01-18 13:00:00,361.41,361.67,361.06,361.12,34337.0,348.7867,349.0376,348.4489,348.5068,34337.0
2023-01-18 13:05:00,361.19,361.25,360.78,360.85,36204.0,348.5744,348.6323,348.1787,348.2462,36204.0
2023-01-18 13:10:00,360.83,360.93,360.7,360.84,35749.0,348.2269,348.3234,348.1015,348.2366,35749.0
2023-01-18 13:15:00,360.85,360.9,360.72,360.84,34555.0,348.2462,348.2945,348.1208,348.2366,34555.0
2023-01-18 13:20:00,360.83,361.08,360.74,361.0,39393.0,348.2269,348.4682,348.1401,348.391,39393.0
2023-01-18 13:25:00,360.95,361.42,360.95,361.42,14916.0,348.3428,348.7963,348.3428,348.7963,14916.0
2023-01-18 13:30:00,361.39,361.61,361.18,361.19,17210.0,348.7674,348.9797,348.5647,348.5744,17210.0
2023-01-18 13:35:00,361.21,361.62,361.18,361.47,25706.0,348.5937,348.9893,348.5647,348.8446,25706.0
2023-01-18 13:40:00,361.48,361.84,361.47,361.81,15439.0,348.8542,349.2017,348.8446,349.1727,15439.0
2023-01-18 13:45:00,361.77,362.08,361.68,361.77,65689.0,349.1341,349.4333,349.0473,349.1341,65689.0
2023-01-18 13:50:00,361.79,362.06,361.77,361.98,53264.0,349.1534,349.414,349.1341,349.3368,53264.0
2023-01-18 13:55:00,361.97,361.97,361.57,361.67,23097.0,349.3271,349.3271,348.9411,349.0376,23097.0
2023-01-18 14:00:00,361.69,361.8,361.37,361.59,34685.0,349.0569,349.1631,348.7481,348.9604,34685.0
2023-01-18 14:05:00,361.58,361.69,361.22,361.52,125971.0,348.9507,349.0569,348.6033,348.8928,125971.0
2023-01-18 14:10:00,361.47,361.72,361.45,361.59,16429.0,348.8446,349.0859,348.8253,348.9604,16429.0
2023-01-18 14:15:00,361.53,361.58,361.21,361.29,28139.0,348.9025,348.9507,348.5937,348.6709,28139.0
2023-01-18 14:20:00,361.3,361.67,361.3,361.56,45603.0,348.6805,349.0376,348.6805,348.9314,45603.0
2023-01-18 14:25:00,361.53,361.84,361.47,361.78,14990.0,348.9025,349.2017,348.8446,349.1438,14990.0
2023-01-18 14:30:00,361.79,361.96,361.77,361.89,29248.0,349.1534,349.3175,349.1341,349.2499,29248.0
2023-01-18 14:35:00,361.84,361.84,361.47,361.53,19894.0,349.2017,349.2017,348.8446,348.9025,19894.0
2023-01-18 14:40:00,361.55,361.62,361.4,361.6,26703.0,348.9218,348.9893,348.777,348.97,26703.0
2023-01-18 14:45:00,361.63,361.66,361.38,361.41,14224.0,348.999,349.028,348.7577,348.7867,14224.0
2023-01-18 14:50:00,361.36,361.41,361.25,361.33,21736.0,348.7384,348.7867,348.6323,348.7095,21736.0
2023-01-18 14:55:00,361.29,361.34,361.18,361.25,25002.0,348.6709,348.7191,348.5647,348.6323,25002.0
2023-01-18 15:00:00,361.23,361.24,360.9,360.97,29563.0,348.613,348.6226,348.2945,348.3621,29563.0
2023-01-18 15:05:00,361.0,361.25,360.86,361.15,30907.0,348.391,348.6323,348.2559,348.5358,30907.0
2023-01-18 15:10:00,361.13,361.65,361.09,361.28,17134.0,348.5165,349.0183,348.4779,348.6612,17134.0
2023-01-18 15:15:00,361.29,361.51,360.92,361.08,22233.0,348.6709,348.8832,348.3138,348.4682,22233.0
2023-01-18 15:20:00,361.08,361.25,361.02,361.13,15573.0,348.4682,348.6323,348.4103,348.5165,15573.0
2023-01-18 15:25:00,361.1,361.19,360.89,360.95,36357.0,348.4875,348.5744,348.2848,348.3428,36357.0
2023-01-18 15:30:00,360.91,360.96,360.44,360.45,38119.0,348.3041,348.3524,347.8506,347.8602,38119.0
2023-01-18 15:35:00,360.47,360.62,360.36,360.38,33490.0,347.8795,348.0243,347.7734,347.7927,33490.0
2023-01-18 15:40:00,360.36,360.37,359.96,360.05,47540.0,347.7734,347.783,347.3873,347.4742,47540.0
2023-01-18 15:45:00,360.06,360.29,359.86,359.99,32862.0,347.4838,347.7058,347.2908,347.4163,32862.0
2023-01-18 15:50:00,359.89,360.28,359.77,360.01,49869.0,347.3198,347.6962,347.204,347.4356,49869.0
2023-01-18 15:55:00,360.02,360.06,359.58,359.77,182901.0,347.4452,347.4838,347.0206,347.204,182901.0
2023-01-19 09:30:00,357.78,358.44,357.51,358.1,136652.0,345.2835,345.9204,345.0229,345.5923,136652.0
2023-01-19 09:35:00,358.04,358.55,357.72,358.52,33113.0,345.5344,346.0266,345.2256,345.9976,33113.0
2023-01-19 09:40:00,358.61,358.71,357.65,357.68,33858.0,346.0845,346.181,345.158,345.187,33858.0
2023-01-19 09:45:00,357.63,357.74,357.14,357.27,62156.0,345.1387,345.2449,344.6658,344.7913,62156.0
2023-01-19 09:50:00,357.27,357.65,357.14,357.25,22391.0,344.7913,345.158,344.6658,344.772,22391.0
2023-01-19 09:55:00,357.24,358.17,357.24,357.83,48401.0,344.7623,345.6598,344.7623,345.3317,48401.0
2023-01-19 10:00:00,357.62,358.0,357.37,357.63,38015.0,345.1291,345.4958,344.8878,345.1387,38015.0
2023-01-19 10:05:00,357.67,358.27,357.66,358.13,29223.0,345.1773,345.7564,345.1677,345.6212,29223.0
2023-01-19 10:10:00,358.13,358.13,356.93,357.36,48087.0,345.6212,345.6212,344.4632,344.8781,48087.0
2023-01-19 10:15:00,357.33,358.25,357.17,357.86,30520.0,344.8492,345.7371,344.6948,345.3607,30520.0
2023-01-19 10:20:00,357.86,357.99,357.42,357.43,20737.0,345.3607,345.4861,344.936,344.9457,20737.0
2023-01-19 10:25:00,357.43,357.62,357.19,357.48,17990.0,344.9457,345.1291,344.7141,344.994,17990.0
2023-01-19 10:30:00,357.42,357.44,357.0,357.11,24498.0,344.936,344.9553,344.5307,344.6369,24498.0
2023-01-19 10:35:00,357.14,357.23,356.75,357.15,19888.0,344.6658,344.7527,344.2894,344.6755,19888.0
2023-01-19 10:40:00,357.29,357.36,356.87,356.87,16788.0,344.8106,344.8781,344.4053,344.4053,16788.0
2023-01-19 10:45:00,356.99,356.99,356.49,356.69,28090.0,344.5211,344.5211,344.0385,344.2315,28090.0
2023-01-19 10:50:00,356.69,356.71,356.39,356.46,22337.0,344.2315,344.2508,343.942,344.0096,22337.0
2023-01-19 10:55:00,356.46,356.47,356.11,356.46,16282.0,344.0096,344.0192,343.6718,344.0096,16282.0
2023-01-19 11:00:00,356.42,356.82,356.3,356.45,20916.0,343.971,344.357,343.8552,343.9999,20916.0
2023-01-19 11:05:00,356.5,357.04,356.32,356.98,14423.0,344.0482,344.5693,343.8745,344.5114,14423.0
2023-01-19 11:10:00,356.98,357.43,356.98,357.07,21714.0,344.5114,344.9457,344.5114,344.5983,21714.0
2023-01-19 11:15:00,357.14,357.2,356.75,356.78,19354.0,344.6658,344.7237,344.2894,344.3184,19354.0
2023-01-19 11:20:00,356.77,356.78,356.58,356.6,8853.0,344.3087,344.3184,344.1254,344.1447,8853.0
2023-01-19 11:25:00,356.62,356.7,356.25,356.34,33944.0,344.164,344.2412,343.8069,343.8938,33944.0
2023-01-19 11:30:00,356.36,356.54,356.26,356.3,21270.0,343.9131,344.0868,343.8166,343.8552,21270.0
2023-01-19 11:35:00,356.31,356.47,356.2,356.44,19396.0,343.8648,344.0192,343.7587,343.9903,19396.0
2023-01-19 11:40:00,356.48,356.5,355.92,355.94,35983.0,344.0289,344.0482,343.4884,343.5077,35983.0
2023-01-19 11:45:00,355.92,356.26,355.85,356.25,24930.0,343.4884,343.8166,343.4209,343.8069,24930.0
2023-01-19 11:50:00,356.16,356.2,356.0,356.12,17597.0,343.7201,343.7587,343.5656,343.6815,17597.0
2023-01-19 11:55:00,356.12,356.36,356.12,356.36,14343.0,343.6815,343.9131,343.6815,343.9131,14343.0
2023-01-19 12:00:00,356.37,356.97,356.36,356.87,28044.0,343.9227,344.5018,343.9131,344.4053,28044.0
2023-01-19 12:05:00,356.82,357.07,356.64,356.73,19850.0,344.357,344.5983,344.1833,344.2701,19850.0
2023-01-19 12:10:00,356.71,357.17,356.71,357.17,10269.0,344.2508,344.6948,344.2508,344.6948,10269.0
2023-01-19 12:15:00,357.12,357.5,357.11,357.2,19037.0,344.6465,345.0133,344.6369,344.7237,19037.0
2023-01-19 12:20:00,357.26,357.26,356.83,356.83,13674.0,344.7816,344.7816,344.3667,344.3667,13674.0
2023-01-19 12:25:00,356.8,356.95,356.77,356.81,12043.0,344.3377,344.4825,344.3087,344.3474,12043.0
2023-01-19 12:30:00,356.81,356.92,356.69,356.81,7742.0,344.3474,344.4535,344.2315,344.3474,7742.0
2023-01-19 12:35:00,356.79,356.98,356.76,356.88,8554.0,344.3281,344.5114,344.2991,344.4149,8554.0
2023-01-19 12:40:00,356.86,356.97,356.66,356.78,13438.0,344.3956,344.5018,344.2026,344.3184,13438.0
2023-01-19 12:45:00,356.73,356.99,356.64,356.71,11050.0,344.2701,344.5211,344.1833,344.2508,11050.0
2023-01-19 12:50:00,356.72,356.82,356.58,356.61,12686.0,344.2605,344.357,344.1254,344.1543,12686.0
2023-01-19 12:55:00,356.52,357.0,356.5,356.97,20556.0,344.0675,344.5307,344.0482,344.5018,20556.0
2023-01-19 13:00:00,357.17,357.79,357.07,357.72,18820.0,344.6948,345.2931,344.5983,345.2256,18820.0
2023-01-19 13:05:00,357.66,357.66,357.23,357.47,7964.0,345.1677,345.1677,344.7527,344.9843,7964.0
2023-01-19 13:10:00,357.44,357.59,357.16,357.51,11566.0,344.9553,345.1001,344.6851,345.0229,11566.0
2023-01-19 13:15:00,357.41,357.83,357.1,357.73,16864.0,344.9264,345.3317,344.6272,345.2352,16864.0
2023-01-19 13:20:00,357.74,358.03,357.57,357.74,15157.0,345.2449,345.5247,345.0808,345.2449,15157.0
2023-01-19 13:25:00,357.67,357.67,357.3,357.52,21800.0,345.1773,345.1773,344.8202,345.0326,21800.0
2023-01-19 13:30:00,357.57,358.0,357.57,357.9,26996.0,345.0808,345.4958,345.0808,345.3993,26996.0
2023-01-19 13:35:00,357.96,358.5,357.91,358.46,32997.0,345.4572,345.9783,345.4089,345.9397,32997.0
2023-01-19 13:40:00,358.5,358.98,358.23,358.27,35496.0,345.9783,346.4416,345.7178,345.7564,35496.0
2023-01-19 13:45:00,358.34,358.41,358.13,358.18,36192.0,345.8239,345.8915,345.6212,345.6695,36192.0
2023-01-19 13:50:00,358.13,358.23,357.94,358.0,13655.0,345.6212,345.7178,345.4379,345.4958,13655.0
2023-01-19 13:55:00,357.99,358.22,357.9,358.21,19177.0,345.4861,345.7081,345.3993,345.6985,19177.0
2023-01-19 14:00:00,358.21,358.36,357.8,358.14,28833.0,345.6985,345.8432,345.3028,345.6309,28833.0
2023-01-19 14:05:00,358.14,358.18,357.69,357.97,15042.0,345.6309,345.6695,345.1966,345.4668,15042.0
2023-01-19 14:10:00,357.98,358.53,357.93,358.49,20043.0,345.4765,346.0073,345.4282,345.9687,20043.0
2023-01-19 14:15:00,358.43,358.62,358.29,358.51,38936.0,345.9108,346.0941,345.7757,345.988,38936.0
2023-01-19 14:20:00,358.54,359.12,358.47,359.11,20465.0,346.0169,346.5767,345.9494,346.567,20465.0
2023-01-19 14:25:00,359.05,359.18,358.81,358.96,20973.0,346.5091,346.6346,346.2775,346.4223,20973.0
2023-01-19 14:30:00,358.95,359.14,358.67,359.06,17159.0,346.4126,346.596,346.1424,346.5188,17159.0
2023-01-19 14:35:00,359.04,359.36,358.98,359.0,39680.0,346.4995,346.8083,346.4416,346.4609,39680.0
2023-01-19 14:40:00,359.0,359.24,358.82,359.08,23899.0,346.4609,346.6925,346.2871,346.5381,23899.0
2023-01-19 14:45:00,359.11,359.3,358.83,358.92,15724.0,346.567,346.7504,346.2968,346.3837,15724.0
2023-01-19 14:50:00,358.9,358.91,358.63,358.65,16913.0,346.3644,346.374,346.1038,346.1231,16913.0
2023-01-19 14:55:00,358.66,359.05,358.62,358.8,26663.0,346.1327,346.5091,346.0941,346.2678,26663.0
2023-01-19 15:00:00,358.82,359.18,358.82,359.06,30493.0,346.2871,346.6346,346.2871,346.5188,30493.0
2023-01-19 15:05:00,359.03,359.03,358.49,358.55,34040.0,346.4898,346.4898,345.9687,346.0266,34040.0
2023-01-19 15:10:00,358.56,358.76,358.34,358.62,22439.0,346.0362,346.2292,345.8239,346.0941,22439.0
2023-01-19 15:15:00,358.65,358.85,358.3,358.62,15560.0,346.1231,346.3161,345.7853,346.0941,15560.0
2023-01-19 15:20:00,358.6,358.61,358.31,358.48,17596.0,346.0748,346.0845,345.795,345.959,17596.0
2023-01-19 15:25:00,358.44,358.73,358.38,358.6,20838.0,345.9204,346.2003,345.8625,346.0748,20838.0
2023-01-19 15:30:00,358.61,358.67,358.12,358.38,37208.0,346.0845,346.1424,345.6116,345.8625,37208.0
2023-01-19 15:35:00,358.42,358.66,358.35,358.45,19304.0,345.9011,346.1327,345.8336,345.9301,19304.0
2023-01-19 15:40:00,358.49,358.49,357.99,358.05,31914.0,345.9687,345.9687,345.4861,345.544,31914.0
2023-01-19 15:45:00,358.03,358.22,357.9,357.99,34583.0,345.5247,345.7081,345.3993,345.4861,34583.0
2023-01-19 15:50:00,357.99,358.08,357.46,357.63,87486.0,345.4861,345.573,344.9746,345.1387,87486.0
2023-01-19 15:55:00,357.55,357.6,357.01,357.18,163710.0,345.0615,345.1098,344.5404,344.7044,163710.0
2023-01-20 09:30:00,358.45,358.45,357.06,357.16,138464.0,345.9301,345.9301,344.5886,344.6851,138464.0
2023-01-20 09:35:00,357.16,357.48,356.88,357.44,27474.0,344.6851,344.994,344.4149,344.9553,27474.0
2023-01-20 09:40:00,357.41,358.05,357.37,358.05,19415.0,344.9264,345.544,344.8878,345.544,19415.0
2023-01-20 09:45:00,357.84,358.05,357.68,357.78,27409.0,345.3414,345.544,345.187,345.2835,27409.0
2023-01-20 09:50:00,357.76,358.4,357.73,357.95,53615.0,345.2642,345.8818,345.2352,345.4475,53615.0
2023-01-20 09:55:00,357.86,358.46,357.82,358.06,19852.0,345.3607,345.9397,345.3221,345.5537,19852.0
2023-01-20 10:00:00,358.1,358.31,357.73,358.18,15488.0,345.5923,345.795,345.2352,345.6695,15488.0
2023-01-20 10:05:00,358.35,359.09,358.31,358.95,29325.0,345.8336,346.5477,345.795,346.4126,29325.0
2023-01-20 10:10:00,358.99,359.06,358.69,358.74,19345.0,346.4512,346.5188,346.1617,346.2099,19345.0
2023-01-20 10:15:00,358.68,358.74,358.31,358.5,27137.0,346.152,346.2099,345.795,345.9783,27137.0
2023-01-20 10:20:00,358.52,358.89,358.43,358.8,39862.0,345.9976,346.3547,345.9108,346.2678,39862.0
2023-01-20 10:25:00,358.82,359.28,358.65,359.25,17757.0,346.2871,346.7311,346.1231,346.7021,17757.0
2023-01-20 10:30:00,359.25,359.46,359.04,359.13,15092.0,346.7021,346.9048,346.4995,346.5863,15092.0
2023-01-20 10:35:00,359.11,359.27,358.92,359.06,21451.0,346.567,346.7214,346.3837,346.5188,21451.0
2023-01-20 10:40:00,359.05,359.18,358.84,358.85,20832.0,346.5091,346.6346,346.3064,346.3161,20832.0
2023-01-20 10:45:00,358.8,359.0,358.73,358.92,29319.0,346.2678,346.4609,346.2003,346.3837,29319.0
2023-01-20 10:50:00,359.0,359.1,358.74,359.1,9581.0,346.4609,346.5574,346.2099,346.5574,9581.0
2023-01-20 10:55:00,359.01,359.31,358.98,358.98,30361.0,346.4705,346.76,346.4416,346.4416,30361.0
2023-01-20 11:00:00,358.94,359.67,358.94,359.63,15154.0,346.403,347.1075,346.403,347.0689,15154.0
2023-01-20 11:05:00,359.64,359.71,359.48,359.57,22097.0,347.0785,347.1461,346.9241,347.011,22097.0
2023-01-20 11:10:00,359.57,360.15,359.55,360.0,17537.0,347.011,347.5707,346.9916,347.4259,17537.0
2023-01-20 11:15:00,359.98,360.12,359.93,360.08,22829.0,347.4066,347.5417,347.3584,347.5031,22829.0
2023-01-20 11:20:00,360.14,360.15,359.83,360.02,25905.0,347.561,347.5707,347.2619,347.4452,25905.0
2023-01-20 11:25:00,359.99,360.58,359.95,360.51,16642.0,347.4163,347.9857,347.3777,347.9181,16642.0
2023-01-20 11:30:00,360.52,360.64,360.41,360.56,26199.0,347.9278,348.0436,347.8216,347.9664,26199.0
2023-01-20 11:35:00,360.58,360.58,360.03,360.05,15526.0,347.9857,347.9857,347.4549,347.4742,15526.0
2023-01-20 11:40:00,360.0,360.14,359.96,360.07,13508.0,347.4259,347.561,347.3873,347.4935,13508.0
2023-01-20 11:45:00,360.07,360.34,360.01,360.26,9481.0,347.4935,347.7541,347.4356,347.6769,9481.0
2023-01-20 11:50:00,360.19,360.23,359.97,359.97,19784.0,347.6093,347.6479,347.397,347.397,19784.0
2023-01-20 11:55:00,359.99,360.15,359.89,360.0,24768.0,347.4163,347.5707,347.3198,347.4259,24768.0
2023-01-20 12:00:00,359.99,360.23,359.99,360.2,30151.0,347.4163,347.6479,347.4163,347.6189,30151.0
2023-01-20 12:05:00,360.2,360.35,360.11,360.24,23188.0,347.6189,347.7637,347.5321,347.6575,23188.0
2023-01-20 12:10:00,360.04,360.29,360.0,360.19,16678.0,347.4645,347.7058,347.4259,347.6093,16678.0
2023-01-20 12:15:00,360.16,360.37,360.07,360.33,15878.0,347.5803,347.783,347.4935,347.7444,15878.0
2023-01-20 12:20:00,360.31,360.46,360.18,360.36,12665.0,347.7251,347.8699,347.5996,347.7734,12665.0
2023-01-20 12:25:00,360.37,360.46,360.22,360.22,14332.0,347.783,347.8699,347.6382,347.6382,14332.0
2023-01-20 12:30:00,360.26,360.28,360.01,360.14,7976.0,347.6769,347.6962,347.4356,347.561,7976.0
2023-01-20 12:35:00,360.13,360.27,360.08,360.27,10766.0,347.5514,347.6865,347.5031,347.6865,10766.0
2023-01-20 12:40:00,360.32,360.38,360.25,360.25,11622.0,347.7348,347.7927,347.6672,347.6672,11622.0
2023-01-20 12:45:00,360.22,360.26,360.17,360.24,14668.0,347.6382,347.6769,347.59,347.6575,14668.0
2023-01-20 12:50:00,360.21,360.51,360.21,360.44,21254.0,347.6286,347.9181,347.6286,347.8506,21254.0
2023-01-20 12:55:00,360.43,360.43,360.09,360.09,12325.0,347.8409,347.8409,347.5128,347.5128,12325.0
2023-01-20 13:00:00,360.09,360.59,360.05,360.33,59844.0,347.5128,347.9953,347.4742,347.7444,59844.0
2023-01-20 13:05:00,360.29,360.35,360.12,360.23,18818.0,347.7058,347.7637,347.5417,347.6479,18818.0
2023-01-20 13:10:00,360.1,360.35,359.6,360.22,35603.0,347.5224,347.7637,347.0399,347.6382,35603.0
2023-01-20 13:15:00,360.25,360.35,359.49,359.49,13272.0,347.6672,347.7637,346.9337,346.9337,13272.0
2023-01-20 13:20:00,359.42,359.77,359.4,359.77,22694.0,346.8662,347.204,346.8469,347.204,22694.0
2023-01-20 13:25:00,359.79,359.93,359.71,359.85,25686.0,347.2233,347.3584,347.1461,347.2812,25686.0
2023-01-20 13:30:00,359.91,360.37,359.9,360.32,14212.0,347.3391,347.783,347.3294,347.7348,14212.0
2023-01-20 13:35:00,360.33,361.05,360.29,360.9,38814.0,347.7444,348.4393,347.7058,348.2945,38814.0
2023-01-20 13:40:00,360.96,361.05,360.86,360.96,30058.0,348.3524,348.4393,348.2559,348.3524,30058.0
2023-01-20 13:45:00,361.02,361.5,360.92,361.47,32708.0,348.4103,348.8735,348.3138,348.8446,32708.0
2023-01-20 13:50:00,361.48,361.65,361.4,361.47,35544.0,348.8542,349.0183,348.777,348.8446,35544.0
2023-01-20 13:55:00,361.48,361.6,361.34,361.54,18303.0,348.8542,348.97,348.7191,348.9121,18303.0
2023-01-20 14:00:00,361.54,361.56,361.35,361.46,17637.0,348.9121,348.9314,348.7288,348.8349,17637.0
2023-01-20 14:05:00,361.52,361.55,361.4,361.53,19321.0,348.8928,348.9218,348.777,348.9025,19321.0
2023-01-20 14:10:00,361.5,361.78,361.49,361.68,31590.0,348.8735,349.1438,348.8639,349.0473,31590.0
2023-01-20 14:15:00,361.74,361.88,361.65,361.67,13775.0,349.1052,349.2403,349.0183,349.0376,13775.0
2023-01-20 14:20:00,361.69,362.02,361.6,361.93,16496.0,349.0569,349.3754,348.97,349.2885,16496.0
2023-01-20 14:25:00,361.93,362.0,361.81,361.96,15105.0,349.2885,349.3561,349.1727,349.3175,15105.0
2023-01-20 14:30:00,361.93,362.33,361.93,362.16,23994.0,349.2885,349.6745,349.2885,349.5105,23994.0
2023-01-20 14:35:00,362.14,362.24,362.08,362.21,16166.0,349.4912,349.5877,349.4333,349.5587,16166.0
2023-01-20 14:40:00,362.24,362.29,362.12,362.21,8686.0,349.5877,349.6359,349.4719,349.5587,8686.0
2023-01-20 14:45:00,362.19,362.22,361.97,362.02,17074.0,349.5394,349.5684,349.3271,349.3754,17074.0
2023-01-20 14:50:00,362.04,362.07,361.87,362.04,11121.0,349.3947,349.4236,349.2306,349.3947,11121.0
2023-01-20 14:55:00,362.0,362.37,361.89,362.34,33586.0,349.3561,349.7132,349.2499,349.6842,33586.0
2023-01-20 15:00:00,362.4,362.77,362.4,362.71,52939.0,349.7421,350.0992,349.7421,350.0413,52939.0
2023-01-20 15:05:00,362.7,363.0,362.6,362.88,40496.0,350.0316,350.3211,349.9351,350.2053,40496.0
2023-01-20 15:10:00,362.83,363.38,362.81,363.35,25905.0,350.1571,350.6879,350.1378,350.6589,25905.0
2023-01-20 15:15:00,363.37,363.67,363.37,363.47,23239.0,350.6782,350.9677,350.6782,350.7747,23239.0
2023-01-20 15:20:00,363.45,363.45,362.82,362.96,93462.0,350.7554,350.7554,350.1474,350.2825,93462.0
2023-01-20 15:25:00,362.97,363.21,362.97,363.09,16322.0,350.2922,350.5238,350.2922,350.408,16322.0
2023-01-20 15:30:00,363.13,363.33,363.03,363.03,63717.0,350.4466,350.6396,350.3501,350.3501,63717.0
2023-01-20 15:35:00,363.0,363.09,362.79,363.08,77994.0,350.3211,350.408,350.1185,350.3984,77994.0
2023-01-20 15:40:00,363.1,363.17,362.96,363.0,102132.0,350.4177,350.4852,350.2825,350.3211,102132.0
2023-01-20 15:45:00,362.99,363.31,362.83,363.24,133455.0,350.3115,350.6203,350.1571,350.5528,133455.0
2023-01-20 15:50:00,363.28,363.7,363.02,363.61,88156.0,350.5914,350.9967,350.3404,350.9098,88156.0
2023-01-20 15:55:00,363.65,363.91,363.43,363.71,241367.0,350.9484,351.1994,350.7361,351.0063,241367.0
2023-01-23 09:30:00,364.51,364.68,363.65,363.88,122812.0,351.7784,351.9425,350.9484,351.1704,122812.0
2023-01-23 09:35:00,363.83,364.51,363.8,364.14,24848.0,351.1222,351.7784,351.0932,351.4213,24848.0
2023-01-23 09:40:00,364.2,364.71,364.13,364.49,26939.0,351.4792,351.9714,351.4117,351.7591,26939.0
2023-01-23 09:45:00,364.5,365.42,364.5,365.3,53554.0,351.7688,352.6566,351.7688,352.5408,53554.0
2023-01-23 09:50:00,365.3,365.99,365.3,365.72,24802.0,352.5408,353.2067,352.5408,352.9461,24802.0
2023-01-23 09:55:00,365.75,365.98,365.36,365.6,34083.0,352.9751,353.1971,352.5987,352.8303,34083.0
2023-01-23 10:00:00,365.62,366.18,365.62,365.81,45496.0,352.8496,353.3901,352.8496,353.033,45496.0
2023-01-23 10:05:00,365.82,365.82,365.4,365.59,22184.0,353.0427,353.0427,352.6373,352.8207,22184.0
2023-01-23 10:10:00,365.56,366.43,365.56,366.14,37788.0,352.7917,353.6313,352.7917,353.3515,37788.0
2023-01-23 10:15:00,366.17,366.48,366.15,366.37,53001.0,353.3804,353.6796,353.3611,353.5734,53001.0
2023-01-23 10:20:00,366.4,366.87,366.2,366.87,33825.0,353.6024,354.056,353.4094,354.056,33825.0
2023-01-23 10:25:00,366.9,367.07,366.74,366.85,47981.0,354.0849,354.249,353.9305,354.0367,47981.0
2023-01-23 10:30:00,366.89,367.23,366.89,367.0,19298.0,354.0753,354.4034,354.0753,354.1814,19298.0
2023-01-23 10:35:00,367.03,367.13,366.95,367.03,33198.0,354.2104,354.3069,354.1332,354.2104,33198.0
2023-01-23 10:40:00,367.07,367.18,366.75,367.0,50806.0,354.249,354.3551,353.9402,354.1814,50806.0
2023-01-23 10:45:00,367.04,367.53,366.9,367.49,66670.0,354.22,354.6929,354.0849,354.6543,66670.0
2023-01-23 10:50:00,367.48,367.54,367.34,367.39,17932.0,354.6447,354.7026,354.5096,354.5578,17932.0
2023-01-23 10:55:00,367.43,367.8,367.43,367.51,31574.0,354.5964,354.9535,354.5964,354.6736,31574.0
2023-01-23 11:00:00,367.48,368.69,367.48,368.53,59356.0,354.6447,355.8124,354.6447,355.658,59356.0
2023-01-23 11:05:00,368.55,369.1,368.39,369.1,44287.0,355.6773,356.2081,355.5229,356.2081,44287.0
2023-01-23 11:10:00,369.1,369.13,368.79,368.79,24353.0,356.2081,356.237,355.9089,355.9089,24353.0
2023-01-23 11:15:00,368.81,369.27,368.63,369.27,35757.0,355.9282,356.3721,355.7545,356.3721,35757.0
2023-01-23 11:20:00,369.28,369.48,369.07,369.07,23001.0,356.3818,356.5748,356.1791,356.1791,23001.0
2023-01-23 11:25:00,369.1,369.1,368.3,368.34,50656.0,356.2081,356.2081,355.436,355.4746,50656.0
2023-01-23 11:30:00,368.45,368.73,368.36,368.52,42619.0,355.5808,355.851,355.4939,355.6483,42619.0
2023-01-23 11:35:00,368.5,368.7,368.21,368.63,10868.0,355.629,355.8221,355.3492,355.7545,10868.0
2023-01-23 11:40:00,368.66,368.72,368.5,368.59,21350.0,355.7835,355.8414,355.629,355.7159,21350.0
2023-01-23 11:45:00,368.65,368.89,368.52,368.89,13023.0,355.7738,356.0054,355.6483,356.0054,13023.0
2023-01-23 11:50:00,368.89,368.93,368.62,368.81,20608.0,356.0054,356.044,355.7449,355.9282,20608.0
2023-01-23 11:55:00,368.82,369.05,368.76,368.95,11177.0,355.9379,356.1598,355.88,356.0633,11177.0
2023-01-23 12:00:00,368.98,368.98,368.73,368.79,24799.0,356.0923,356.0923,355.851,355.9089,24799.0
2023-01-23 12:05:00,368.83,368.83,367.9,367.9,27117.0,355.9475,355.9475,355.05,355.05,27117.0
2023-01-23 12:10:00,367.95,368.19,367.95,368.02,21642.0,355.0983,355.3299,355.0983,355.1658,21642.0
2023-01-23 12:15:00,368.0,368.41,367.99,368.39,15339.0,355.1465,355.5422,355.1369,355.5229,15339.0
2023-01-23 12:20:00,368.35,368.54,368.2,368.47,50202.0,355.4843,355.6676,355.3395,355.6001,50202.0
2023-01-23 12:25:00,368.47,368.57,368.26,368.54,14666.0,355.6001,355.6966,355.3974,355.6676,14666.0
2023-01-23 12:30:00,368.56,368.57,368.38,368.51,9237.0,355.6869,355.6966,355.5132,355.6387,9237.0
2023-01-23 12:35:00,368.56,368.75,368.5,368.68,35679.0,355.6869,355.8703,355.629,355.8028,35679.0
2023-01-23 12:40:00,368.66,368.68,368.52,368.61,9721.0,355.7835,355.8028,355.6483,355.7352,9721.0
2023-01-23 12:45:00,368.6,368.62,368.49,368.53,7988.0,355.7256,355.7449,355.6194,355.658,7988.0
2023-01-23 12:50:00,368.49,368.91,368.35,368.91,25020.0,355.6194,356.0247,355.4843,356.0247,25020.0
2023-01-23 12:55:00,368.89,369.06,368.81,369.02,13656.0,356.0054,356.1695,355.9282,356.1309,13656.0
2023-01-23 13:00:00,368.93,369.27,368.88,369.04,21498.0,356.044,356.3721,355.9958,356.1502,21498.0
2023-01-23 13:05:00,369.11,369.2,368.99,369.13,49972.0,356.2177,356.3046,356.1019,356.237,49972.0
2023-01-23 13:10:00,369.13,369.24,368.96,369.14,15590.0,356.237,356.3432,356.073,356.2467,15590.0
2023-01-23 13:15:00,369.13,369.28,369.08,369.22,35324.0,356.237,356.3818,356.1888,356.3239,35324.0
2023-01-23 13:20:00,369.27,369.46,369.21,369.31,23737.0,356.3721,356.5555,356.3142,356.4108,23737.0
2023-01-23 13:25:00,369.34,369.35,369.12,369.3,10109.0,356.4397,356.4494,356.2274,356.4011,10109.0
2023-01-23 13:30:00,369.31,369.46,369.26,369.38,18945.0,356.4108,356.5555,356.3625,356.4783,18945.0
2023-01-23 13:35:00,369.37,369.63,369.34,369.61,21849.0,356.4687,356.7196,356.4397,356.7003,21849.0
2023-01-23 13:40:00,369.67,369.79,369.5,369.78,23456.0,356.7582,356.874,356.5941,356.8643,23456.0
2023-01-23 13:45:00,369.78,370.0,369.74,369.88,34431.0,356.8643,357.0767,356.8257,356.9608,34431.0
2023-01-23 13:50:00,369.92,369.95,369.55,369.63,10493.0,356.9994,357.0284,356.6424,356.7196,10493.0
2023-01-23 13:55:00,369.61,369.71,369.34,369.42,43412.0,356.7003,356.7968,356.4397,356.5169,43412.0
2023-01-23 14:00:00,369.35,369.36,368.81,368.88,21540.0,356.4494,356.459,355.9282,355.9958,21540.0
2023-01-23 14:05:00,368.92,369.09,368.86,368.97,51162.0,356.0344,356.1984,355.9765,356.0826,51162.0
2023-01-23 14:10:00,368.94,368.96,368.63,368.88,12428.0,356.0537,356.073,355.7545,355.9958,12428.0
2023-01-23 14:15:00,368.8,368.95,368.69,368.88,14137.0,355.9186,356.0633,355.8124,355.9958,14137.0
2023-01-23 14:20:00,368.88,368.92,368.71,368.71,42210.0,355.9958,356.0344,355.8317,355.8317,42210.0
2023-01-23 14:25:00,368.71,368.72,368.03,368.17,17406.0,355.8317,355.8414,355.1755,355.3106,17406.0
2023-01-23 14:30:00,368.21,368.54,368.18,368.29,14292.0,355.3492,355.6676,355.3202,355.4264,14292.0
2023-01-23 14:35:00,368.24,368.24,367.59,367.66,17517.0,355.3781,355.3781,354.7508,354.8184,17517.0
2023-01-23 14:40:00,367.65,367.85,367.5,367.6,51104.0,354.8087,355.0017,354.664,354.7605,51104.0
2023-01-23 14:45:00,367.6,367.6,366.61,366.89,85988.0,354.7605,354.7605,353.8051,354.0753,85988.0
2023-01-23 14:50:00,366.86,366.87,366.42,366.73,19053.0,354.0463,354.056,353.6217,353.9209,19053.0
2023-01-23 14:55:00,366.76,367.23,366.76,367.15,51609.0,353.9498,354.4034,353.9498,354.3262,51609.0
2023-01-23 15:00:00,367.13,367.22,366.9,366.95,57634.0,354.3069,354.3938,354.0849,354.1332,57634.0
2023-01-23 15:05:00,366.9,367.14,366.73,367.13,44230.0,354.0849,354.3165,353.9209,354.3069,44230.0
2023-01-23 15:10:00,367.13,367.65,366.93,367.57,42068.0,354.3069,354.8087,354.1139,354.7315,42068.0
2023-01-23 15:15:00,367.48,367.8,367.4,367.52,24189.0,354.6447,354.9535,354.5675,354.6833,24189.0
2023-01-23 15:20:00,367.43,367.7,367.33,367.62,43760.0,354.5964,354.857,354.4999,354.7798,43760.0
2023-01-23 15:25:00,367.61,367.61,367.03,367.42,19156.0,354.7701,354.7701,354.2104,354.5868,19156.0
2023-01-23 15:30:00,367.5,367.54,367.14,367.18,26143.0,354.664,354.7026,354.3165,354.3551,26143.0
2023-01-23 15:35:00,367.19,367.66,367.12,367.54,24369.0,354.3648,354.8184,354.2972,354.7026,24369.0
2023-01-23 15:40:00,367.53,367.64,367.12,367.64,45479.0,354.6929,354.7991,354.2972,354.7991,45479.0
2023-01-23 15:45:00,367.67,367.86,367.57,367.76,40909.0,354.828,355.0114,354.7315,354.9149,40909.0
2023-01-23 15:50:00,367.81,368.3,367.81,368.19,46626.0,354.9631,355.436,354.9631,355.3299,46626.0
2023-01-23 15:55:00,368.17,368.47,368.05,368.11,69052.0,355.3106,355.6001,355.1948,355.2527,69052.0
2023-01-24 09:30:00,366.57,366.71,366.07,366.3,101078.0,353.7665,353.9016,353.2839,353.5059,101078.0
2023-01-24 09:35:00,366.34,366.37,365.81,366.0,55059.0,353.5445,353.5734,353.033,353.2164,55059.0
2023-01-24 09:40:00,366.0,366.76,365.71,366.55,48526.0,353.2164,353.9498,352.9365,353.7472,48526.0
2023-01-24 09:45:00,366.59,367.31,366.0,367.04,180588.0,353.7858,354.4806,353.2164,354.22,180588.0
2023-01-24 09:50:00,367.02,367.68,366.82,367.68,25878.0,354.2007,354.8377,354.0077,354.8377,25878.0
2023-01-24 09:55:00,367.66,367.7,366.0,366.12,31050.0,354.8184,354.857,353.2164,353.3322,31050.0
2023-01-24 10:00:00,366.11,366.37,365.88,366.0,30259.0,353.3225,353.5734,353.1006,353.2164,30259.0
2023-01-24 10:05:00,366.03,366.26,365.42,366.12,34492.0,353.2453,353.4673,352.6566,353.3322,34492.0
2023-01-24 10:10:00,366.12,366.92,365.99,366.88,24450.0,353.3322,354.1042,353.2067,354.0656,24450.0
2023-01-24 10:15:00,367.04,367.54,366.38,366.38,53240.0,354.22,354.7026,353.5831,353.5831,53240.0
2023-01-24 10:20:00,366.44,366.78,366.19,366.35,22169.0,353.641,353.9691,353.3997,353.5541,22169.0
2023-01-24 10:25:00,366.39,366.86,366.39,366.86,36506.0,353.5927,354.0463,353.5927,354.0463,36506.0
2023-01-24 10:30:00,366.88,367.15,366.51,366.95,17615.0,354.0656,354.3262,353.7086,354.1332,17615.0
2023-01-24 10:35:00,366.87,366.87,366.15,366.5,26088.0,354.056,354.056,353.3611,353.6989,26088.0
2023-01-24 10:40:00,366.5,367.3,366.43,367.18,17353.0,353.6989,354.471,353.6313,354.3551,17353.0
2023-01-24 10:45:00,367.16,367.5,367.12,367.43,19933.0,354.3358,354.664,354.2972,354.5964,19933.0
2023-01-24 10:50:00,367.39,367.76,367.2,367.76,24180.0,354.5578,354.9149,354.3745,354.9149,24180.0
2023-01-24 10:55:00,367.71,368.24,367.71,367.96,26228.0,354.8666,355.3781,354.8666,355.1079,26228.0
2023-01-24 11:00:00,368.0,368.16,367.8,368.13,38631.0,355.1465,355.3009,354.9535,355.272,38631.0
2023-01-24 11:05:00,368.09,368.09,367.74,367.96,19101.0,355.2334,355.2334,354.8956,355.1079,19101.0
2023-01-24 11:10:00,367.94,368.0,367.48,367.65,21879.0,355.0886,355.1465,354.6447,354.8087,21879.0
2023-01-24 11:15:00,367.7,367.75,367.33,367.53,15438.0,354.857,354.9052,354.4999,354.6929,15438.0
2023-01-24 11:20:00,367.43,367.97,367.38,367.96,15934.0,354.5964,355.1176,354.5482,355.1079,15934.0
2023-01-24 11:25:00,367.75,368.22,367.75,368.21,27551.0,354.9052,355.3588,354.9052,355.3492,27551.0
2023-01-24 11:30:00,368.18,368.18,367.55,367.6,21274.0,355.3202,355.3202,354.7122,354.7605,21274.0
2023-01-24 11:35:00,367.55,367.77,367.55,367.71,22904.0,354.7122,354.9245,354.7122,354.8666,22904.0
2023-01-24 11:40:00,367.76,367.87,367.47,367.62,10505.0,354.9149,355.021,354.635,354.7798,10505.0
2023-01-24 11:45:00,367.58,367.83,367.55,367.74,6642.0,354.7412,354.9824,354.7122,354.8956,6642.0
2023-01-24 11:50:00,367.78,367.94,367.59,367.65,5769.0,354.9342,355.0886,354.7508,354.8087,5769.0
2023-01-24 11:55:00,367.66,367.78,367.49,367.63,11058.0,354.8184,354.9342,354.6543,354.7894,11058.0
2023-01-24 12:00:00,367.58,367.62,366.87,367.29,6168.0,354.7412,354.7798,354.056,354.4613,6168.0
2023-01-24 12:05:00,367.3,367.81,367.3,367.7,17915.0,354.471,354.9631,354.471,354.857,17915.0
2023-01-24 12:10:00,367.7,367.98,367.67,367.98,10678.0,354.857,355.1272,354.828,355.1272,10678.0
2023-01-24 12:15:00,367.95,368.06,367.8,368.01,7282.0,355.0983,355.2044,354.9535,355.1562,7282.0
2023-01-24 12:20:00,368.02,368.03,367.72,367.88,15462.0,355.1658,355.1755,354.8763,355.0307,15462.0
2023-01-24 12:25:00,367.86,367.92,367.63,367.88,12133.0,355.0114,355.0693,354.7894,355.0307,12133.0
2023-01-24 12:30:00,367.78,367.84,367.65,367.66,20535.0,354.9342,354.9921,354.8087,354.8184,20535.0
2023-01-24 12:35:00,367.63,367.88,367.51,367.64,12043.0,354.7894,355.0307,354.6736,354.7991,12043.0
2023-01-24 12:40:00,367.6,367.67,367.36,367.47,28142.0,354.7605,354.828,354.5289,354.635,28142.0
2023-01-24 12:45:00,367.38,367.63,367.37,367.53,8724.0,354.5482,354.7894,354.5385,354.6929,8724.0
2023-01-24 12:50:00,367.53,367.67,367.38,367.5,6759.0,354.6929,354.828,354.5482,354.664,6759.0
2023-01-24 12:55:00,367.55,367.73,367.5,367.61,6466.0,354.7122,354.8859,354.664,354.7701,6466.0
2023-01-24 13:00:00,367.5,367.89,367.07,367.11,13451.0,354.664,355.0404,354.249,354.2876,13451.0
2023-01-24 13:05:00,367.2,367.56,367.12,367.54,7705.0,354.3745,354.7219,354.2972,354.7026,7705.0
2023-01-24 13:10:00,367.56,367.96,367.54,367.81,18296.0,354.7219,355.1079,354.7026,354.9631,18296.0
2023-01-24 13:15:00,367.79,368.1,367.73,367.98,13356.0,354.9438,355.243,354.8859,355.1272,13356.0
2023-01-24 13:20:00,367.97,368.01,367.69,367.9,11995.0,355.1176,355.1562,354.8473,355.05,11995.0
2023-01-24 13:25:00,367.85,368.05,367.66,368.02,12786.0,355.0017,355.1948,354.8184,355.1658,12786.0
2023-01-24 13:30:00,368.01,368.07,367.87,367.98,19579.0,355.1562,355.2141,355.021,355.1272,19579.0
2023-01-24 13:35:00,368.0,368.12,367.91,368.12,10006.0,355.1465,355.2623,355.0597,355.2623,10006.0
2023-01-24 13:40:00,368.1,368.53,368.06,368.36,19655.0,355.243,355.658,355.2044,355.4939,19655.0
2023-01-24 13:45:00,368.41,368.61,368.38,368.45,29239.0,355.5422,355.7352,355.5132,355.5808,29239.0
2023-01-24 13:50:00,368.43,368.46,368.33,368.39,14704.0,355.5615,355.5904,355.465,355.5229,14704.0
2023-01-24 13:55:00,368.4,368.53,368.26,368.3,29868.0,355.5325,355.658,355.3974,355.436,29868.0
2023-01-24 14:00:00,368.3,368.33,367.57,367.63,24843.0,355.436,355.465,354.7315,354.7894,24843.0
2023-01-24 14:05:00,367.67,367.86,367.55,367.64,14733.0,354.828,355.0114,354.7122,354.7991,14733.0
2023-01-24 14:10:00,367.76,367.85,367.65,367.68,17857.0,354.9149,355.0017,354.8087,354.8377,17857.0
2023-01-24 14:15:00,367.63,367.93,367.63,367.72,15650.0,354.7894,355.079,354.7894,354.8763,15650.0
2023-01-24 14:20:00,367.73,367.89,367.66,367.78,58092.0,354.8859,355.0404,354.8184,354.9342,58092.0
2023-01-24 14:25:00,367.77,368.01,367.77,367.93,10117.0,354.9245,355.1562,354.9245,355.079,10117.0
2023-01-24 14:30:00,368.01,368.25,367.89,368.09,26840.0,355.1562,355.3878,355.0404,355.2334,26840.0
2023-01-24 14:35:00,368.08,368.26,368.04,368.18,17101.0,355.2237,355.3974,355.1851,355.3202,17101.0
2023-01-24 14:40:00,368.09,368.24,368.03,368.16,13882.0,355.2334,355.3781,355.1755,355.3009,13882.0
2023-01-24 14:45:00,368.23,368.36,368.04,368.05,13634.0,355.3685,355.4939,355.1851,355.1948,13634.0
2023-01-24 14:50:00,368.06,368.28,367.99,368.28,11859.0,355.2044,355.4167,355.1369,355.4167,11859.0
2023-01-24 14:55:00,368.26,368.47,368.26,368.36,19016.0,355.3974,355.6001,355.3974,355.4939,19016.0
2023-01-24 15:00:00,368.46,368.51,368.26,368.34,6294.0,355.5904,355.6387,355.3974,355.4746,6294.0
2023-01-24 15:05:00,368.33,368.33,368.06,368.13,16291.0,355.465,355.465,355.2044,355.272,16291.0
2023-01-24 15:10:00,368.15,368.29,367.95,367.99,15741.0,355.2913,355.4264,355.0983,355.1369,15741.0
2023-01-24 15:15:00,367.97,368.07,367.9,368.04,15105.0,355.1176,355.2141,355.05,355.1851,15105.0
2023-01-24 15:20:00,368.01,368.09,367.9,368.05,12799.0,355.1562,355.2334,355.05,355.1948,12799.0
2023-01-24 15:25:00,368.05,368.21,367.86,368.06,22661.0,355.1948,355.3492,355.0114,355.2044,22661.0
2023-01-24 15:30:00,368.08,368.12,367.51,367.53,28133.0,355.2237,355.2623,354.6736,354.6929,28133.0
2023-01-24 15:35:00,367.5,367.59,367.38,367.46,18977.0,354.664,354.7508,354.5482,354.6254,18977.0
2023-01-24 15:40:00,367.44,367.44,366.93,367.15,34534.0,354.6061,354.6061,354.1139,354.3262,34534.0
2023-01-24 15:45:00,367.11,367.26,366.93,367.15,46322.0,354.2876,354.4324,354.1139,354.3262,46322.0
2023-01-24 15:50:00,367.2,367.83,367.12,367.83,26719.0,354.3745,354.9824,354.2972,354.9824,26719.0
2023-01-24 15:55:00,367.89,368.18,367.75,367.75,102041.0,355.0404,355.3202,354.9052,354.9052,102041.0
2023-01-25 09:30:00,363.8,363.91,363.18,363.62,127006.0,351.0932,351.1994,350.4949,350.9195,127006.0
2023-01-25 09:35:00,363.63,364.0,363.36,363.86,53823.0,350.9291,351.2862,350.6686,351.1511,53823.0
2023-01-25 09:40:00,363.77,364.46,363.75,363.97,79811.0,351.0643,351.7302,351.045,351.2573,79811.0
2023-01-25 09:45:00,363.88,364.05,363.56,363.71,54770.0,351.1704,351.3345,350.8616,351.0063,54770.0
2023-01-25 09:50:00,363.57,363.82,362.81,362.85,36056.0,350.8712,351.1125,350.1378,350.1764,36056.0
2023-01-25 09:55:00,362.85,363.08,362.33,362.42,22164.0,350.1764,350.3984,349.6745,349.7614,22164.0
2023-01-25 10:00:00,362.33,362.78,362.25,362.72,51597.0,349.6745,350.1088,349.5973,350.0509,51597.0
2023-01-25 10:05:00,362.73,363.73,362.67,363.37,88561.0,350.0606,351.0257,350.0027,350.6782,88561.0
2023-01-25 10:10:00,363.4,363.49,362.73,362.75,25708.0,350.7072,350.794,350.0606,350.0799,25708.0
2023-01-25 10:15:00,362.68,363.41,362.51,363.0,23516.0,350.0123,350.7168,349.8483,350.3211,23516.0
2023-01-25 10:20:00,362.96,363.05,362.42,362.5,27327.0,350.2825,350.3694,349.7614,349.8386,27327.0
2023-01-25 10:25:00,362.54,362.9,362.53,362.83,26749.0,349.8772,350.2246,349.8676,350.1571,26749.0
2023-01-25 10:30:00,362.83,363.29,362.17,362.27,28277.0,350.1571,350.601,349.5201,349.6166,28277.0
2023-01-25 10:35:00,362.34,362.7,361.75,361.84,37439.0,349.6842,350.0316,349.1148,349.2017,37439.0
2023-01-25 10:40:00,361.8,362.45,361.66,362.35,21235.0,349.1631,349.7904,349.028,349.6939,21235.0
2023-01-25 10:45:00,362.31,362.73,362.2,362.31,14029.0,349.6552,350.0606,349.5491,349.6552,14029.0
2023-01-25 10:50:00,362.24,362.36,362.0,362.33,25930.0,349.5877,349.7035,349.3561,349.6745,25930.0
2023-01-25 10:55:00,362.36,363.01,362.28,362.9,37695.0,349.7035,350.3308,349.6263,350.2246,37695.0
2023-01-25 11:00:00,362.88,363.1,362.74,363.08,16565.0,350.2053,350.4177,350.0702,350.3984,16565.0
2023-01-25 11:05:00,363.08,363.08,362.7,362.74,24290.0,350.3984,350.3984,350.0316,350.0702,24290.0
2023-01-25 11:10:00,362.74,363.37,362.72,363.33,23951.0,350.0702,350.6782,350.0509,350.6396,23951.0
2023-01-25 11:15:00,363.32,364.0,363.17,363.89,36821.0,350.63,351.2862,350.4852,351.1801,36821.0
2023-01-25 11:20:00,363.87,364.26,363.62,363.91,46217.0,351.1608,351.5371,350.9195,351.1994,46217.0
2023-01-25 11:25:00,363.95,364.08,363.74,363.99,16727.0,351.238,351.3634,351.0353,351.2766,16727.0
2023-01-25 11:30:00,364.07,364.14,363.85,364.14,11807.0,351.3538,351.4213,351.1415,351.4213,11807.0
2023-01-25 11:35:00,364.13,364.44,363.92,364.27,15048.0,351.4117,351.7109,351.209,351.5468,15048.0
2023-01-25 11:40:00,364.26,364.38,363.96,364.1,12125.0,351.5371,351.6529,351.2476,351.3827,12125.0
2023-01-25 11:45:00,364.11,364.29,363.96,364.29,8679.0,351.3924,351.5661,351.2476,351.5661,8679.0
2023-01-25 11:50:00,364.31,365.32,364.21,365.1,40159.0,351.5854,352.5601,351.4889,352.3478,40159.0
2023-01-25 11:55:00,365.11,365.46,364.96,365.0,32495.0,352.3574,352.6952,352.2127,352.2513,32495.0
2023-01-25 12:00:00,365.04,365.22,364.83,364.83,15556.0,352.2899,352.4636,352.0872,352.0872,15556.0
2023-01-25 12:05:00,364.85,365.04,364.59,364.87,17035.0,352.1065,352.2899,351.8556,352.1258,17035.0
2023-01-25 12:10:00,364.86,364.97,364.67,364.87,7424.0,352.1162,352.2223,351.9328,352.1258,7424.0
2023-01-25 12:15:00,364.99,365.06,364.85,364.89,23850.0,352.2416,352.3092,352.1065,352.1451,23850.0
2023-01-25 12:20:00,364.86,364.9,364.57,364.67,7128.0,352.1162,352.1548,351.8363,351.9328,7128.0
2023-01-25 12:25:00,364.66,364.66,364.4,364.52,10303.0,351.9232,351.9232,351.6722,351.7881,10303.0
2023-01-25 12:30:00,364.56,364.72,364.5,364.52,8868.0,351.8267,351.9811,351.7688,351.7881,8868.0
2023-01-25 12:35:00,364.56,364.9,364.55,364.86,7589.0,351.8267,352.1548,351.817,352.1162,7589.0
2023-01-25 12:40:00,365.0,365.19,364.98,364.98,8945.0,352.2513,352.4347,352.232,352.232,8945.0
2023-01-25 12:45:00,364.87,365.07,364.87,364.99,3191.0,352.1258,352.3188,352.1258,352.2416,3191.0
2023-01-25 12:50:00,365.02,365.23,365.02,365.07,8486.0,352.2706,352.4733,352.2706,352.3188,8486.0
2023-01-25 12:55:00,365.03,365.1,364.87,364.99,7077.0,352.2802,352.3478,352.1258,352.2416,7077.0
2023-01-25 13:00:00,365.02,365.74,364.91,365.24,26500.0,352.2706,352.9654,352.1644,352.4829,26500.0
2023-01-25 13:05:00,365.28,365.6,365.28,365.54,8548.0,352.5215,352.8303,352.5215,352.7724,8548.0
2023-01-25 13:10:00,365.55,366.0,365.55,365.88,13720.0,352.7821,353.2164,352.7821,353.1006,13720.0
2023-01-25 13:15:00,365.91,366.05,365.87,365.98,10012.0,353.1295,353.2646,353.0909,353.1971,10012.0
2023-01-25 13:20:00,365.96,366.27,365.96,366.19,10505.0,353.1778,353.4769,353.1778,353.3997,10505.0
2023-01-25 13:25:00,366.21,366.55,366.21,366.46,14546.0,353.419,353.7472,353.419,353.6603,14546.0
2023-01-25 13:30:00,366.55,366.56,366.11,366.23,34071.0,353.7472,353.7568,353.3225,353.4383,34071.0
2023-01-25 13:35:00,366.19,366.45,366.19,366.26,10449.0,353.3997,353.6506,353.3997,353.4673,10449.0
2023-01-25 13:40:00,366.27,366.48,366.26,366.3,14924.0,353.4769,353.6796,353.4673,353.5059,14924.0
2023-01-25 13:45:00,366.37,367.0,366.36,366.86,150174.0,353.5734,354.1814,353.5638,354.0463,150174.0
2023-01-25 13:50:00,366.83,366.95,366.52,366.53,19966.0,354.0174,354.1332,353.7182,353.7279,19966.0
2023-01-25 13:55:00,366.51,366.65,366.4,366.61,17948.0,353.7086,353.8437,353.6024,353.8051,17948.0
2023-01-25 14:00:00,366.67,366.77,366.38,366.53,26400.0,353.863,353.9595,353.5831,353.7279,26400.0
2023-01-25 14:05:00,366.48,366.8,366.48,366.67,8088.0,353.6796,353.9884,353.6796,353.863,8088.0
2023-01-25 14:10:00,366.69,367.6,366.63,367.13,72832.0,353.8823,354.7605,353.8244,354.3069,72832.0
2023-01-25 14:15:00,367.2,367.73,367.19,367.7,35095.0,354.3745,354.8859,354.3648,354.857,35095.0
2023-01-25 14:20:00,367.73,367.73,367.15,367.25,35306.0,354.8859,354.8859,354.3262,354.4227,35306.0
2023-01-25 14:25:00,367.15,367.2,366.72,366.93,87512.0,354.3262,354.3745,353.9112,354.1139,87512.0
2023-01-25 14:30:00,366.96,367.05,366.49,366.49,13768.0,354.1428,354.2297,353.6892,353.6892,13768.0
2023-01-25 14:35:00,366.49,366.75,366.46,366.74,7522.0,353.6892,353.9402,353.6603,353.9305,7522.0
2023-01-25 14:40:00,366.72,367.06,366.72,367.01,20366.0,353.9112,354.2393,353.9112,354.1911,20366.0
2023-01-25 14:45:00,367.02,367.14,366.81,367.05,15108.0,354.2007,354.3165,353.9981,354.2297,15108.0
2023-01-25 14:50:00,367.07,367.42,367.03,367.32,22911.0,354.249,354.5868,354.2104,354.4903,22911.0
2023-01-25 14:55:00,367.29,367.61,367.27,367.37,25073.0,354.4613,354.7701,354.442,354.5385,25073.0
2023-01-25 15:00:00,367.42,367.93,367.42,367.91,27379.0,354.5868,355.079,354.5868,355.0597,27379.0
2023-01-25 15:05:00,367.9,368.12,367.79,368.07,17486.0,355.05,355.2623,354.9438,355.2141,17486.0
2023-01-25 15:10:00,368.09,368.16,367.54,367.65,29823.0,355.2334,355.3009,354.7026,354.8087,29823.0
2023-01-25 15:15:00,367.7,367.77,367.38,367.56,17125.0,354.857,354.9245,354.5482,354.7219,17125.0
2023-01-25 15:20:00,367.52,367.53,367.18,367.22,17528.0,354.6833,354.6929,354.3551,354.3938,17528.0
2023-01-25 15:25:00,367.21,367.54,367.21,367.52,13188.0,354.3841,354.7026,354.3841,354.6833,13188.0
2023-01-25 15:30:00,367.53,367.7,367.51,367.62,34818.0,354.6929,354.857,354.6736,354.7798,34818.0
2023-01-25 15:35:00,367.56,367.8,367.13,367.66,17032.0,354.7219,354.9535,354.3069,354.8184,17032.0
2023-01-25 15:40:00,367.62,367.65,367.26,367.34,19523.0,354.7798,354.8087,354.4324,354.5096,19523.0
2023-01-25 15:45:00,367.29,367.41,367.06,367.3,13266.0,354.4613,354.5771,354.2393,354.471,13266.0
2023-01-25 15:50:00,367.26,367.35,366.86,367.25,45482.0,354.4324,354.5192,354.0463,354.4227,45482.0
2023-01-25 15:55:00,367.3,367.92,367.3,367.91,82675.0,354.471,355.0693,354.471,355.0597,82675.0
2023-01-26 09:30:00,370.46,371.15,370.31,370.53,110245.0,357.5206,358.1865,357.3758,357.5881,110245.0
2023-01-26 09:35:00,370.62,371.07,370.62,371.0,46965.0,357.675,358.1093,357.675,358.0417,46965.0
2023-01-26 09:40:00,371.06,371.3,369.82,370.0,33850.0,358.0996,358.3312,356.9029,357.0767,33850.0
2023-01-26 09:45:00,370.02,370.33,369.3,369.3,23962.0,357.096,357.3951,356.4011,356.4011,23962.0
2023-01-26 09:50:00,369.26,369.47,368.7,368.89,36206.0,356.3625,356.5652,355.8221,356.0054,36206.0
2023-01-26 09:55:00,368.88,369.14,368.33,368.89,71960.0,355.9958,356.2467,355.465,356.0054,71960.0
2023-01-26 10:00:00,369.0,369.31,368.43,369.12,38236.0,356.1116,356.4108,355.5615,356.2274,38236.0
2023-01-26 10:05:00,369.29,369.36,368.41,368.71,21810.0,356.3915,356.459,355.5422,355.8317,21810.0
2023-01-26 10:10:00,368.74,369.61,368.49,369.46,19361.0,355.8607,356.7003,355.6194,356.5555,19361.0
2023-01-26 10:15:00,369.43,370.09,369.42,370.04,30923.0,356.5266,357.1635,356.5169,357.1153,30923.0
2023-01-26 10:20:00,370.09,370.5,369.74,370.46,24784.0,357.1635,357.5592,356.8257,357.5206,24784.0
2023-01-26 10:25:00,370.49,370.5,369.62,370.02,27728.0,357.5495,357.5592,356.7099,357.096,27728.0
2023-01-26 10:30:00,370.04,370.4,369.65,370.38,31456.0,357.1153,357.4627,356.7389,357.4434,31456.0
2023-01-26 10:35:00,370.38,370.39,368.98,368.98,47880.0,357.4434,357.453,356.0923,356.0923,47880.0
2023-01-26 10:40:00,368.96,369.43,368.88,369.21,29426.0,356.073,356.5266,355.9958,356.3142,29426.0
2023-01-26 10:45:00,369.1,369.5,369.08,369.47,11836.0,356.2081,356.5941,356.1888,356.5652,11836.0
2023-01-26 10:50:00,369.44,369.54,368.1,368.22,42002.0,356.5362,356.6327,355.243,355.3588,42002.0
2023-01-26 10:55:00,368.0,368.22,367.61,367.91,58447.0,355.1465,355.3588,354.7701,355.0597,58447.0
2023-01-26 11:00:00,367.84,368.5,367.65,368.28,65548.0,354.9921,355.629,354.8087,355.4167,65548.0
2023-01-26 11:05:00,368.39,368.42,367.92,368.02,9020.0,355.5229,355.5518,355.0693,355.1658,9020.0
2023-01-26 11:10:00,368.14,368.52,367.96,368.47,7919.0,355.2816,355.6483,355.1079,355.6001,7919.0
2023-01-26 11:15:00,368.62,369.0,368.44,368.66,20795.0,355.7449,356.1116,355.5711,355.7835,20795.0
2023-01-26 11:20:00,368.59,368.59,367.68,367.68,27773.0,355.7159,355.7159,354.8377,354.8377,27773.0
2023-01-26 11:25:00,367.77,368.58,367.69,368.51,27508.0,354.9245,355.7062,354.8473,355.6387,27508.0
2023-01-26 11:30:00,368.5,368.81,368.48,368.65,10979.0,355.629,355.9282,355.6097,355.7738,10979.0
2023-01-26 11:35:00,368.78,368.94,368.33,368.54,21333.0,355.8993,356.0537,355.465,355.6676,21333.0
2023-01-26 11:40:00,368.47,369.14,368.35,369.02,37882.0,355.6001,356.2467,355.4843,356.1309,37882.0
2023-01-26 11:45:00,369.0,369.13,368.87,369.06,13819.0,356.1116,356.237,355.9861,356.1695,13819.0
2023-01-26 11:50:00,369.03,369.13,368.76,368.88,41847.0,356.1405,356.237,355.88,355.9958,41847.0
2023-01-26 11:55:00,368.89,369.11,368.63,369.11,32030.0,356.0054,356.2177,355.7545,356.2177,32030.0
2023-01-26 12:00:00,369.15,369.63,369.1,369.37,70722.0,356.2563,356.7196,356.2081,356.4687,70722.0
2023-01-26 12:05:00,369.36,369.83,369.36,369.83,32507.0,356.459,356.9126,356.459,356.9126,32507.0
2023-01-26 12:10:00,369.8,370.12,369.79,369.79,26863.0,356.8836,357.1925,356.874,356.874,26863.0
2023-01-26 12:15:00,369.79,369.81,369.54,369.57,67776.0,356.874,356.8933,356.6327,356.6617,67776.0
2023-01-26 12:20:00,369.62,369.81,369.49,369.5,18612.0,356.7099,356.8933,356.5845,356.5941,18612.0
2023-01-26 12:25:00,369.57,369.78,369.46,369.67,18191.0,356.6617,356.8643,356.5555,356.7582,18191.0
2023-01-26 12:30:00,369.65,369.97,369.59,369.93,42419.0,356.7389,357.0477,356.681,357.0091,42419.0
2023-01-26 12:35:00,369.88,370.02,369.84,369.92,25887.0,356.9608,357.096,356.9222,356.9994,25887.0
2023-01-26 12:40:00,369.88,370.08,369.49,369.56,37863.0,356.9608,357.1539,356.5845,356.652,37863.0
2023-01-26 12:45:00,369.53,369.73,369.09,369.26,20530.0,356.6231,356.8161,356.1984,356.3625,20530.0
2023-01-26 12:50:00,369.31,369.97,369.31,369.83,38785.0,356.4108,357.0477,356.4108,356.9126,38785.0
2023-01-26 12:55:00,369.86,369.91,369.49,369.52,13107.0,356.9415,356.9898,356.5845,356.6134,13107.0
2023-01-26 13:00:00,369.6,369.87,369.51,369.67,16630.0,356.6906,356.9512,356.6038,356.7582,16630.0
2023-01-26 13:05:00,369.57,369.66,369.11,369.28,19077.0,356.6617,356.7485,356.2177,356.3818,19077.0
2023-01-26 13:10:00,369.32,369.62,369.31,369.53,14433.0,356.4204,356.7099,356.4108,356.6231,14433.0
2023-01-26 13:15:00,369.55,369.56,369.22,369.25,9119.0,356.6424,356.652,356.3239,356.3528,9119.0
2023-01-26 13:20:00,369.38,369.68,369.23,369.68,8743.0,356.4783,356.7678,356.3335,356.7678,8743.0
2023-01-26 13:25:00,369.7,369.82,369.62,369.68,12106.0,356.7871,356.9029,356.7099,356.7678,12106.0
2023-01-26 13:30:00,369.74,370.04,369.67,369.79,17465.0,356.8257,357.1153,356.7582,356.874,17465.0
2023-01-26 13:35:00,369.88,370.45,369.88,370.4,15211.0,356.9608,357.5109,356.9608,357.4627,15211.0
2023-01-26 13:40:00,370.37,370.59,370.33,370.41,21382.0,357.4337,357.646,357.3951,357.4723,21382.0
2023-01-26 13:45:00,370.41,370.8,370.41,370.45,16967.0,357.4723,357.8487,357.4723,357.5109,16967.0
2023-01-26 13:50:00,370.46,370.53,370.2,370.2,12059.0,357.5206,357.5881,357.2697,357.2697,12059.0
2023-01-26 13:55:00,370.18,370.29,370.1,370.22,20612.0,357.2504,357.3565,357.1732,357.289,20612.0
2023-01-26 14:00:00,370.22,370.25,369.92,370.12,24753.0,357.289,357.3179,356.9994,357.1925,24753.0
2023-01-26 14:05:00,370.22,370.51,370.15,370.44,17402.0,357.289,357.5688,357.2214,357.5013,17402.0
2023-01-26 14:10:00,370.42,370.53,370.39,370.42,4754.0,357.482,357.5881,357.453,357.482,4754.0
2023-01-26 14:15:00,370.42,370.54,370.17,370.51,12221.0,357.482,357.5978,357.2407,357.5688,12221.0
2023-01-26 14:20:00,370.53,370.79,370.52,370.61,5846.0,357.5881,357.8391,357.5785,357.6653,5846.0
2023-01-26 14:25:00,370.63,370.64,370.12,370.36,21273.0,357.6846,357.6943,357.1925,357.4241,21273.0
2023-01-26 14:30:00,370.39,370.68,370.36,370.67,22961.0,357.453,357.7329,357.4241,357.7233,22961.0
2023-01-26 14:35:00,370.64,370.79,370.52,370.52,17053.0,357.6943,357.8391,357.5785,357.5785,17053.0
2023-01-26 14:40:00,370.53,370.91,370.53,370.82,24393.0,357.5881,357.9549,357.5881,357.868,24393.0
2023-01-26 14:45:00,370.8,370.94,370.6,370.6,39337.0,357.8487,357.9838,357.6557,357.6557,39337.0
2023-01-26 14:50:00,370.63,370.63,370.34,370.39,17827.0,357.6846,357.6846,357.4048,357.453,17827.0
2023-01-26 14:55:00,370.5,370.78,370.43,370.73,12324.0,357.5592,357.8294,357.4916,357.7812,12324.0
2023-01-26 15:00:00,370.76,370.97,370.65,370.85,16531.0,357.8101,358.0128,357.7039,357.897,16531.0
2023-01-26 15:05:00,370.83,370.87,370.46,370.69,21316.0,357.8777,357.9163,357.5206,357.7426,21316.0
2023-01-26 15:10:00,370.68,370.9,370.58,370.85,19452.0,357.7329,357.9452,357.6364,357.897,19452.0
2023-01-26 15:15:00,370.86,371.12,370.86,371.07,21138.0,357.9066,358.1575,357.9066,358.1093,21138.0
2023-01-26 15:20:00,371.06,371.2,370.86,371.17,28572.0,358.0996,358.2347,357.9066,358.2058,28572.0
2023-01-26 15:25:00,371.2,371.4,371.12,371.14,37895.0,358.2347,358.4278,358.1575,358.1768,37895.0
2023-01-26 15:30:00,371.07,371.37,371.0,371.12,28769.0,358.1093,358.3988,358.0417,358.1575,28769.0
2023-01-26 15:35:00,371.15,371.26,370.96,371.1,19561.0,358.1865,358.2926,358.0031,358.1382,19561.0
2023-01-26 15:40:00,371.05,371.25,370.94,371.0,31046.0,358.09,358.283,357.9838,358.0417,31046.0
2023-01-26 15:45:00,370.96,371.17,370.82,371.07,29185.0,358.0031,358.2058,357.868,358.1093,29185.0
2023-01-26 15:50:00,371.09,371.5,371.09,371.27,49442.0,358.1286,358.5243,358.1286,358.3023,49442.0
2023-01-26 15:55:00,371.32,372.06,371.32,371.88,123948.0,358.3505,359.0647,358.3505,358.891,123948.0
2023-01-27 09:30:00,370.94,371.43,370.76,371.14,199690.0,357.9838,358.4567,357.8101,358.1768,199690.0
2023-01-27 09:35:00,371.13,371.48,371.05,371.36,45824.0,358.1672,358.505,358.09,358.3892,45824.0
2023-01-27 09:40:00,371.34,371.7,371.08,371.6,21365.0,358.3698,358.7173,358.1189,358.6208,21365.0
2023-01-27 09:45:00,371.56,372.4,371.56,372.06,30944.0,358.5822,359.3928,358.5822,359.0647,30944.0
2023-01-27 09:50:00,372.16,372.64,372.16,372.61,56744.0,359.1612,359.6244,359.1612,359.5955,56744.0
2023-01-27 09:55:00,372.56,372.58,372.0,372.2,28784.0,359.5472,359.5665,359.0068,359.1998,28784.0
2023-01-27 10:00:00,372.25,372.93,371.69,372.9,45786.0,359.2481,359.9043,358.7076,359.8754,45786.0
2023-01-27 10:05:00,372.86,373.56,372.76,373.26,43192.0,359.8368,360.5123,359.7403,360.2228,43192.0
2023-01-27 10:10:00,373.29,373.64,373.11,373.16,35886.0,360.2517,360.5895,360.078,360.1263,35886.0
2023-01-27 10:15:00,373.14,373.27,372.91,373.03,53646.0,360.107,360.2324,359.885,360.0008,53646.0
2023-01-27 10:20:00,373.02,373.08,372.38,372.64,43600.0,359.9912,360.0491,359.3735,359.6244,43600.0
2023-01-27 10:25:00,372.62,372.82,372.3,372.82,70320.0,359.6051,359.7982,359.2963,359.7982,70320.0
2023-01-27 10:30:00,372.81,372.89,372.25,372.3,47415.0,359.7885,359.8657,359.2481,359.2963,47415.0
2023-01-27 10:35:00,372.25,372.8,372.2,372.54,29192.0,359.2481,359.7789,359.1998,359.5279,29192.0
2023-01-27 10:40:00,372.52,372.69,372.21,372.39,20259.0,359.5086,359.6727,359.2095,359.3832,20259.0
2023-01-27 10:45:00,372.33,372.33,371.37,371.53,25985.0,359.3253,359.3253,358.3988,358.5532,25985.0
2023-01-27 10:50:00,371.54,371.6,371.13,371.13,62504.0,358.5629,358.6208,358.1672,358.1672,62504.0
2023-01-27 10:55:00,371.13,371.5,370.86,371.36,75121.0,358.1672,358.5243,357.9066,358.3892,75121.0
2023-01-27 11:00:00,371.39,371.48,371.17,371.4,18996.0,358.4181,358.505,358.2058,358.4278,18996.0
2023-01-27 11:05:00,371.5,371.67,371.02,371.32,16876.0,358.5243,358.6883,358.061,358.3505,16876.0
2023-01-27 11:10:00,371.33,371.48,371.16,371.28,26815.0,358.3602,358.505,358.1961,358.3119,26815.0
2023-01-27 11:15:00,371.29,371.93,371.2,371.81,31644.0,358.3216,358.9392,358.2347,358.8234,31644.0
2023-01-27 11:20:00,371.84,372.21,371.83,372.13,55522.0,358.8524,359.2095,358.8427,359.1323,55522.0
2023-01-27 11:25:00,372.14,372.3,371.97,372.16,40320.0,359.1419,359.2963,358.9778,359.1612,40320.0
2023-01-27 11:30:00,372.17,372.82,372.11,372.82,51192.0,359.1709,359.7982,359.113,359.7982,51192.0
2023-01-27 11:35:00,372.82,372.9,372.54,372.6,41110.0,359.7982,359.8754,359.5279,359.5858,41110.0
2023-01-27 11:40:00,372.63,373.12,372.63,372.97,54740.0,359.6148,360.0877,359.6148,359.9429,54740.0
2023-01-27 11:45:00,372.98,373.14,372.78,373.05,48926.0,359.9526,360.107,359.7596,360.0201,48926.0
2023-01-27 11:50:00,373.05,373.17,372.95,372.95,58591.0,360.0201,360.1359,359.9236,359.9236,58591.0
2023-01-27 11:55:00,372.95,373.22,372.93,373.01,75173.0,359.9236,360.1842,359.9043,359.9815,75173.0
2023-01-27 12:00:00,373.03,373.1,372.67,372.71,23927.0,360.0008,360.0684,359.6534,359.692,23927.0
2023-01-27 12:05:00,372.72,373.05,372.68,372.88,83866.0,359.7016,360.0201,359.663,359.8561,83866.0
2023-01-27 12:10:00,372.88,373.18,372.74,373.15,16400.0,359.8561,360.1456,359.7209,360.1166,16400.0
2023-01-27 12:15:00,373.14,373.6,373.14,373.51,33900.0,360.107,360.5509,360.107,360.4641,33900.0
2023-01-27 12:20:00,373.53,373.56,373.34,373.41,34492.0,360.4834,360.5123,360.3,360.3675,34492.0
2023-01-27 12:25:00,373.4,373.46,372.94,373.15,21145.0,360.3579,360.4158,359.914,360.1166,21145.0
2023-01-27 12:30:00,373.05,373.43,372.97,373.4,32398.0,360.0201,360.3868,359.9429,360.3579,32398.0
2023-01-27 12:35:00,373.4,373.7,373.39,373.67,18822.0,360.3579,360.6474,360.3482,360.6185,18822.0
2023-01-27 12:40:00,373.68,373.77,373.4,373.41,26721.0,360.6281,360.715,360.3579,360.3675,26721.0
2023-01-27 12:45:00,373.43,373.65,373.35,373.64,20590.0,360.3868,360.5992,360.3096,360.5895,20590.0
2023-01-27 12:50:00,373.62,373.79,373.52,373.66,37885.0,360.5702,360.7343,360.4737,360.6088,37885.0
2023-01-27 12:55:00,373.64,373.71,373.44,373.51,20871.0,360.5895,360.6571,360.3965,360.4641,20871.0
2023-01-27 13:00:00,373.52,373.66,373.1,373.24,25865.0,360.4737,360.6088,360.0684,360.2035,25865.0
2023-01-27 13:05:00,373.26,373.35,373.17,373.21,24327.0,360.2228,360.3096,360.1359,360.1745,24327.0
2023-01-27 13:10:00,373.19,373.24,373.03,373.2,22205.0,360.1552,360.2035,360.0008,360.1649,22205.0
2023-01-27 13:15:00,373.19,373.19,372.81,373.05,37969.0,360.1552,360.1552,359.7885,360.0201,37969.0
2023-01-27 13:20:00,373.04,373.15,372.95,373.11,18971.0,360.0105,360.1166,359.9236,360.078,18971.0
2023-01-27 13:25:00,373.11,373.25,372.95,373.17,12762.0,360.078,360.2131,359.9236,360.1359,12762.0
2023-01-27 13:30:00,373.18,373.44,373.14,373.44,15679.0,360.1456,360.3965,360.107,360.3965,15679.0
2023-01-27 13:35:00,373.43,373.59,373.37,373.59,30452.0,360.3868,360.5413,360.3289,360.5413,30452.0
2023-01-27 13:40:00,373.59,373.6,373.11,373.41,21807.0,360.5413,360.5509,360.078,360.3675,21807.0
2023-01-27 13:45:00,373.38,373.54,373.28,373.51,21175.0,360.3386,360.493,360.2421,360.4641,21175.0
2023-01-27 13:50:00,373.49,373.51,373.22,373.33,54562.0,360.4448,360.4641,360.1842,360.2903,54562.0
2023-01-27 13:55:00,373.29,373.57,373.27,373.5,44143.0,360.2517,360.522,360.2324,360.4544,44143.0
2023-01-27 14:00:00,373.5,373.91,373.49,373.66,30118.0,360.4544,360.8501,360.4448,360.6088,30118.0
2023-01-27 14:05:00,373.65,373.74,373.35,373.54,16113.0,360.5992,360.686,360.3096,360.493,16113.0
2023-01-27 14:10:00,373.51,373.76,373.5,373.73,13536.0,360.4641,360.7053,360.4544,360.6764,13536.0
2023-01-27 14:15:00,373.74,374.09,373.74,374.09,36936.0,360.686,361.0238,360.686,361.0238,36936.0
2023-01-27 14:20:00,374.08,374.14,373.92,374.13,35530.0,361.0141,361.0721,360.8597,361.0624,35530.0
2023-01-27 14:25:00,374.12,374.18,374.01,374.06,21818.0,361.0527,361.1107,360.9466,360.9948,21818.0
2023-01-27 14:30:00,374.06,374.24,373.94,373.96,33033.0,360.9948,361.1686,360.879,360.8983,33033.0
2023-01-27 14:35:00,373.97,374.22,373.95,374.21,27430.0,360.908,361.1493,360.8887,361.1396,27430.0
2023-01-27 14:40:00,374.19,374.29,374.1,374.14,30783.0,361.1203,361.2168,361.0334,361.0721,30783.0
2023-01-27 14:45:00,374.13,374.52,374.08,374.46,31750.0,361.0624,361.4388,361.0141,361.3809,31750.0
2023-01-27 14:50:00,374.46,374.52,374.3,374.43,31990.0,361.3809,361.4388,361.2265,361.3519,31990.0
2023-01-27 14:55:00,374.43,374.55,374.36,374.43,30925.0,361.3519,361.4677,361.2844,361.3519,30925.0
2023-01-27 15:00:00,374.44,374.65,374.44,374.63,38300.0,361.3616,361.5642,361.3616,361.5449,38300.0
2023-01-27 15:05:00,374.64,375.06,374.61,374.97,82534.0,361.5546,361.9599,361.5256,361.8731,82534.0
2023-01-27 15:10:00,374.96,375.08,374.39,374.43,44773.0,361.8634,361.9792,361.3133,361.3519,44773.0
2023-01-27 15:15:00,374.5,374.54,374.25,374.52,43264.0,361.4195,361.4581,361.1782,361.4388,43264.0
2023-01-27 15:20:00,374.54,374.58,374.05,374.42,37353.0,361.4581,361.4967,360.9852,361.3423,37353.0
2023-01-27 15:25:00,374.45,374.53,374.25,374.53,27660.0,361.3712,361.4484,361.1782,361.4484,27660.0
2023-01-27 15:30:00,374.56,374.81,374.42,374.77,52370.0,361.4774,361.7186,361.3423,361.68,52370.0
2023-01-27 15:35:00,374.76,374.79,374.42,374.46,42229.0,361.6704,361.6993,361.3423,361.3809,42229.0
2023-01-27 15:40:00,374.48,374.66,374.21,374.3,40283.0,361.4002,361.5739,361.1396,361.2265,40283.0
2023-01-27 15:45:00,374.28,374.28,373.65,373.77,70163.0,361.2072,361.2072,360.5992,360.715,70163.0
2023-01-27 15:50:00,373.82,373.82,372.82,373.21,84833.0,360.7632,360.7632,359.7982,360.1745,84833.0
2023-01-27 15:55:00,373.2,373.21,372.69,372.84,137072.0,360.1649,360.1745,359.6727,359.8175,137072.0
2023-01-30 09:30:00,370.15,370.82,370.06,370.48,147227.0,357.2214,357.868,357.1346,357.5399,147227.0
2023-01-30 09:35:00,370.57,371.12,370.39,371.04,20878.0,357.6267,358.1575,357.453,358.0803,20878.0
2023-01-30 09:40:00,371.04,371.11,370.56,370.86,24797.0,358.0803,358.1479,357.6171,357.9066,24797.0
2023-01-30 09:45:00,370.92,371.75,370.91,371.52,140368.0,357.9645,358.7655,357.9549,358.5436,140368.0
2023-01-30 09:50:00,371.52,371.74,370.71,370.81,40512.0,358.5436,358.7559,357.7619,357.8584,40512.0
2023-01-30 09:55:00,370.84,371.66,370.67,371.58,133535.0,357.8873,358.6787,357.7233,358.6015,133535.0
2023-01-30 10:00:00,371.54,372.09,371.45,372.09,43444.0,358.5629,359.0937,358.476,359.0937,43444.0
2023-01-30 10:05:00,372.11,372.29,371.87,372.04,45799.0,359.113,359.2867,358.8813,359.0454,45799.0
2023-01-30 10:10:00,372.06,372.14,371.59,371.77,17784.0,359.0647,359.1419,358.6111,358.7848,17784.0
2023-01-30 10:15:00,371.82,371.84,371.26,371.35,42603.0,358.8331,358.8524,358.2926,358.3795,42603.0
2023-01-30 10:20:00,371.32,371.51,370.89,370.97,24500.0,358.3505,358.5339,357.9356,358.0128,24500.0
2023-01-30 10:25:00,371.17,371.17,370.54,371.15,25784.0,358.2058,358.2058,357.5978,358.1865,25784.0
2023-01-30 10:30:00,371.11,371.14,370.45,370.61,20831.0,358.1479,358.1768,357.5109,357.6653,20831.0
2023-01-30 10:35:00,370.55,370.7,370.08,370.18,51611.0,357.6074,357.7522,357.1539,357.2504,51611.0
2023-01-30 10:40:00,370.12,370.19,369.64,369.74,38023.0,357.1925,357.26,356.7292,356.8257,38023.0
2023-01-30 10:45:00,369.73,369.88,369.36,369.88,24010.0,356.8161,356.9608,356.459,356.9608,24010.0
2023-01-30 10:50:00,369.87,370.18,369.54,369.77,15003.0,356.9512,357.2504,356.6327,356.8547,15003.0
2023-01-30 10:55:00,369.78,370.41,369.74,370.29,24037.0,356.8643,357.4723,356.8257,357.3565,24037.0
2023-01-30 11:00:00,370.26,370.46,370.15,370.22,24611.0,357.3276,357.5206,357.2214,357.289,24611.0
2023-01-30 11:05:00,370.27,370.33,369.99,370.23,13431.0,357.3372,357.3951,357.067,357.2986,13431.0
2023-01-30 11:10:00,370.38,370.96,370.31,370.68,32188.0,357.4434,358.0031,357.3758,357.7329,32188.0
2023-01-30 11:15:00,370.67,371.12,370.67,370.94,19012.0,357.7233,358.1575,357.7233,357.9838,19012.0
2023-01-30 11:20:00,370.93,371.03,370.28,370.47,32420.0,357.9742,358.0707,357.3469,357.5302,32420.0
2023-01-30 11:25:00,370.45,370.6,370.09,370.55,19387.0,357.5109,357.6557,357.1635,357.6074,19387.0
2023-01-30 11:30:00,370.54,370.87,370.45,370.59,19526.0,357.5978,357.9163,357.5109,357.646,19526.0
2023-01-30 11:35:00,370.53,370.64,370.18,370.28,11582.0,357.5881,357.6943,357.2504,357.3469,11582.0
2023-01-30 11:40:00,370.41,370.41,370.09,370.09,20641.0,357.4723,357.4723,357.1635,357.1635,20641.0
2023-01-30 11:45:00,370.14,370.38,369.81,369.95,20307.0,357.2118,357.4434,356.8933,357.0284,20307.0
2023-01-30 11:50:00,369.93,370.17,369.72,369.75,23977.0,357.0091,357.2407,356.8064,356.8354,23977.0
2023-01-30 11:55:00,369.7,370.53,369.43,370.48,19006.0,356.7871,357.5881,356.5266,357.5399,19006.0
2023-01-30 12:00:00,370.44,370.59,370.34,370.37,15519.0,357.5013,357.646,357.4048,357.4337,15519.0
2023-01-30 12:05:00,370.48,370.61,370.44,370.49,8605.0,357.5399,357.6653,357.5013,357.5495,8605.0
2023-01-30 12:10:00,370.44,370.7,370.37,370.7,7455.0,357.5013,357.7522,357.4337,357.7522,7455.0
2023-01-30 12:15:00,370.6,370.6,370.11,370.21,16818.0,357.6557,357.6557,357.1828,357.2793,16818.0
2023-01-30 12:20:00,370.21,370.26,369.99,370.18,10598.0,357.2793,357.3276,357.067,357.2504,10598.0
2023-01-30 12:25:00,370.16,370.2,369.66,370.2,24426.0,357.2311,357.2697,356.7485,357.2697,24426.0
2023-01-30 12:30:00,370.14,370.28,369.94,370.03,10159.0,357.2118,357.3469,357.0187,357.1056,10159.0
2023-01-30 12:35:00,370.0,370.2,369.91,370.04,17428.0,357.0767,357.2697,356.9898,357.1153,17428.0
2023-01-30 12:40:00,369.97,370.25,369.9,369.96,13390.0,357.0477,357.3179,356.9801,357.038,13390.0
2023-01-30 12:45:00,369.94,369.97,369.5,369.69,14351.0,357.0187,357.0477,356.5941,356.7775,14351.0
2023-01-30 12:50:00,369.69,369.79,369.35,369.62,19625.0,356.7775,356.874,356.4494,356.7099,19625.0
2023-01-30 12:55:00,369.58,369.72,369.35,369.56,10966.0,356.6713,356.8064,356.4494,356.652,10966.0
2023-01-30 13:00:00,369.43,369.45,369.14,369.44,40875.0,356.5266,356.5459,356.2467,356.5362,40875.0
2023-01-30 13:05:00,369.47,369.65,369.4,369.52,12697.0,356.5652,356.7389,356.4976,356.6134,12697.0
2023-01-30 13:10:00,369.53,369.68,369.51,369.56,13665.0,356.6231,356.7678,356.6038,356.652,13665.0
2023-01-30 13:15:00,369.56,370.38,369.41,370.2,28599.0,356.652,357.4434,356.5073,357.2697,28599.0
2023-01-30 13:20:00,370.25,370.35,370.12,370.3,16124.0,357.3179,357.4144,357.1925,357.3662,16124.0
2023-01-30 13:25:00,370.2,370.29,369.92,370.0,9997.0,357.2697,357.3565,356.9994,357.0767,9997.0
2023-01-30 13:30:00,369.96,369.96,369.49,369.69,13903.0,357.038,357.038,356.5845,356.7775,13903.0
2023-01-30 13:35:00,369.55,369.61,369.44,369.52,11110.0,356.6424,356.7003,356.5362,356.6134,11110.0
2023-01-30 13:40:00,369.57,369.58,369.13,369.4,15162.0,356.6617,356.6713,356.237,356.4976,15162.0
2023-01-30 13:45:00,369.4,369.54,369.22,369.53,15218.0,356.4976,356.6327,356.3239,356.6231,15218.0
2023-01-30 13:50:00,369.51,369.56,369.27,369.45,21304.0,356.6038,356.652,356.3721,356.5459,21304.0
2023-01-30 13:55:00,369.47,369.68,369.25,369.63,28158.0,356.5652,356.7678,356.3528,356.7196,28158.0
2023-01-30 14:00:00,369.62,369.78,369.49,369.74,24575.0,356.7099,356.8643,356.5845,356.8257,24575.0
2023-01-30 14:05:00,369.72,369.78,369.32,369.32,22137.0,356.8064,356.8643,356.4204,356.4204,22137.0
2023-01-30 14:10:00,369.31,369.47,369.19,369.35,24670.0,356.4108,356.5652,356.2949,356.4494,24670.0
2023-01-30 14:15:00,369.35,369.35,369.02,369.19,13508.0,356.4494,356.4494,356.1309,356.2949,13508.0
2023-01-30 14:20:00,369.14,369.32,369.0,369.06,20520.0,356.2467,356.4204,356.1116,356.1695,20520.0
2023-01-30 14:25:00,369.02,369.13,368.88,368.97,27257.0,356.1309,356.237,355.9958,356.0826,27257.0
2023-01-30 14:30:00,368.94,369.08,368.84,368.99,15777.0,356.0537,356.1888,355.9572,356.1019,15777.0
2023-01-30 14:35:00,368.92,369.26,368.81,369.16,18968.0,356.0344,356.3625,355.9282,356.266,18968.0
2023-01-30 14:40:00,369.12,369.14,368.75,368.93,16154.0,356.2274,356.2467,355.8703,356.044,16154.0
2023-01-30 14:45:00,368.91,368.91,368.57,368.63,34998.0,356.0247,356.0247,355.6966,355.7545,34998.0
2023-01-30 14:50:00,368.59,368.67,368.43,368.62,26337.0,355.7159,355.7931,355.5615,355.7449,26337.0
2023-01-30 14:55:00,368.6,368.87,368.43,368.79,25576.0,355.7256,355.9861,355.5615,355.9089,25576.0
2023-01-30 15:00:00,368.77,369.2,368.69,369.09,23315.0,355.8896,356.3046,355.8124,356.1984,23315.0
2023-01-30 15:05:00,369.06,369.08,368.46,368.64,21974.0,356.1695,356.1888,355.5904,355.7642,21974.0
2023-01-30 15:10:00,368.64,368.85,368.41,368.45,34577.0,355.7642,355.9668,355.5422,355.5808,34577.0
2023-01-30 15:15:00,368.45,368.51,368.23,368.46,44924.0,355.5808,355.6387,355.3685,355.5904,44924.0
2023-01-30 15:20:00,368.45,368.53,368.15,368.18,31411.0,355.5808,355.658,355.2913,355.3202,31411.0
2023-01-30 15:25:00,368.19,368.31,368.1,368.21,32169.0,355.3299,355.4457,355.243,355.3492,32169.0
2023-01-30 15:30:00,368.17,368.69,368.06,368.59,32039.0,355.3106,355.8124,355.2044,355.7159,32039.0
2023-01-30 15:35:00,368.58,369.01,368.58,368.92,30881.0,355.7062,356.1212,355.7062,356.0344,30881.0
2023-01-30 15:40:00,368.94,368.99,368.57,368.71,31086.0,356.0537,356.1019,355.6966,355.8317,31086.0
2023-01-30 15:45:00,368.65,368.83,368.31,368.47,36303.0,355.7738,355.9475,355.4457,355.6001,36303.0
2023-01-30 15:50:00,368.46,368.85,368.12,368.22,46305.0,355.5904,355.9668,355.2623,355.3588,46305.0
2023-01-30 15:55:00,368.18,368.22,367.86,368.17,228767.0,355.3202,355.3588,355.0114,355.3106,228767.0
2023-01-31 09:30:00,368.61,369.36,368.55,369.12,90215.0,355.7352,356.459,355.6773,356.2274,90215.0
2023-01-31 09:35:00,369.17,369.17,368.5,368.75,33828.0,356.2756,356.2756,355.629,355.8703,33828.0
2023-01-31 09:40:00,368.78,369.4,368.37,368.87,241018.0,355.8993,356.4976,355.5036,355.9861,241018.0
2023-01-31 09:45:00,368.76,369.63,368.58,369.44,16540.0,355.88,356.7196,355.7062,356.5362,16540.0
2023-01-31 09:50:00,369.47,369.69,369.08,369.43,32861.0,356.5652,356.7775,356.1888,356.5266,32861.0
2023-01-31 09:55:00,369.27,369.65,368.68,368.69,19694.0,356.3721,356.7389,355.8028,355.8124,19694.0
2023-01-31 10:00:00,368.73,369.1,368.5,368.63,19399.0,355.851,356.2081,355.629,355.7545,19399.0
2023-01-31 10:05:00,368.78,369.55,368.38,368.38,25631.0,355.8993,356.6424,355.5132,355.5132,25631.0
2023-01-31 10:10:00,368.33,369.49,368.33,369.49,70860.0,355.465,356.5845,355.465,356.5845,70860.0
2023-01-31 10:15:00,369.5,369.75,369.35,369.68,29554.0,356.5941,356.8354,356.4494,356.7678,29554.0
2023-01-31 10:20:00,369.75,369.91,369.39,369.61,29607.0,356.8354,356.9898,356.488,356.7003,29607.0
2023-01-31 10:25:00,369.69,370.1,369.24,370.01,33148.0,356.7775,357.1732,356.3432,357.0863,33148.0
2023-01-31 10:30:00,370.15,370.29,369.9,370.11,31841.0,357.2214,357.3565,356.9801,357.1828,31841.0
2023-01-31 10:35:00,370.07,370.24,369.86,369.91,42475.0,357.1442,357.3083,356.9415,356.9898,42475.0
2023-01-31 10:40:00,369.89,370.25,369.79,370.17,15591.0,356.9705,357.3179,356.874,357.2407,15591.0
2023-01-31 10:45:00,370.17,370.38,370.11,370.25,19167.0,357.2407,357.4434,357.1828,357.3179,19167.0
2023-01-31 10:50:00,370.28,370.59,369.93,370.08,78354.0,357.3469,357.646,357.0091,357.1539,78354.0
2023-01-31 10:55:00,370.08,370.24,370.04,370.21,18996.0,357.1539,357.3083,357.1153,357.2793,18996.0
2023-01-31 11:00:00,370.27,370.76,370.27,370.54,31567.0,357.3372,357.8101,357.3372,357.5978,31567.0
2023-01-31 11:05:00,370.59,370.59,370.34,370.46,7673.0,357.646,357.646,357.4048,357.5206,7673.0
2023-01-31 11:10:00,370.35,370.35,370.1,370.17,11571.0,357.4144,357.4144,357.1732,357.2407,11571.0
2023-01-31 11:15:00,370.24,370.42,370.12,370.21,10527.0,357.3083,357.482,357.1925,357.2793,10527.0
2023-01-31 11:20:00,370.3,370.53,370.14,370.36,16888.0,357.3662,357.5881,357.2118,357.4241,16888.0
2023-01-31 11:25:00,370.36,370.57,370.17,370.52,14548.0,357.4241,357.6267,357.2407,357.5785,14548.0
2023-01-31 11:30:00,370.54,370.71,370.39,370.47,12361.0,357.5978,357.7619,357.453,357.5302,12361.0
2023-01-31 11:35:00,370.45,370.79,370.38,370.48,19966.0,357.5109,357.8391,357.4434,357.5399,19966.0
2023-01-31 11:40:00,370.48,370.64,370.32,370.33,18875.0,357.5399,357.6943,357.3855,357.3951,18875.0
2023-01-31 11:45:00,370.37,370.47,370.13,370.26,48150.0,357.4337,357.5302,357.2021,357.3276,48150.0
2023-01-31 11:50:00,370.23,370.57,370.12,370.47,17571.0,357.2986,357.6267,357.1925,357.5302,17571.0
2023-01-31 11:55:00,370.51,370.63,370.39,370.44,12692.0,357.5688,357.6846,357.453,357.5013,12692.0
2023-01-31 12:00:00,370.39,370.39,369.89,370.2,60628.0,357.453,357.453,356.9705,357.2697,60628.0
2023-01-31 12:05:00,370.17,370.4,369.97,370.28,21359.0,357.2407,357.4627,357.0477,357.3469,21359.0
2023-01-31 12:10:00,370.31,370.41,370.04,370.19,30749.0,357.3758,357.4723,357.1153,357.26,30749.0
2023-01-31 12:15:00,370.22,370.92,370.21,370.77,20825.0,357.289,357.9645,357.2793,357.8198,20825.0
2023-01-31 12:20:00,370.79,370.85,370.5,370.67,25808.0,357.8391,357.897,357.5592,357.7233,25808.0
2023-01-31 12:25:00,370.68,370.77,370.6,370.71,27959.0,357.7329,357.8198,357.6557,357.7619,27959.0
2023-01-31 12:30:00,370.71,370.77,370.57,370.74,35634.0,357.7619,357.8198,357.6267,357.7908,35634.0
2023-01-31 12:35:00,370.74,371.04,370.64,370.93,82643.0,357.7908,358.0803,357.6943,357.9742,82643.0
2023-01-31 12:40:00,370.94,371.14,370.92,371.05,30497.0,357.9838,358.1768,357.9645,358.09,30497.0
2023-01-31 12:45:00,371.08,371.12,370.95,370.95,24751.0,358.1189,358.1575,357.9935,357.9935,24751.0
2023-01-31 12:50:00,370.96,371.1,370.84,371.05,34506.0,358.0031,358.1382,357.8873,358.09,34506.0
2023-01-31 12:55:00,371.04,371.08,370.86,370.95,33334.0,358.0803,358.1189,357.9066,357.9935,33334.0
2023-01-31 13:00:00,371.0,371.08,370.88,371.05,20853.0,358.0417,358.1189,357.9259,358.09,20853.0
2023-01-31 13:05:00,371.04,371.18,370.97,370.98,21989.0,358.0803,358.2154,358.0128,358.0224,21989.0
2023-01-31 13:10:00,370.97,371.12,370.82,371.0,16043.0,358.0128,358.1575,357.868,358.0417,16043.0
2023-01-31 13:15:00,371.01,371.02,370.84,370.88,27660.0,358.0514,358.061,357.8873,357.9259,27660.0
2023-01-31 13:20:00,370.94,371.05,370.64,370.66,15368.0,357.9838,358.09,357.6943,357.7136,15368.0
2023-01-31 13:25:00,370.66,370.98,370.63,370.95,11767.0,357.7136,358.0224,357.6846,357.9935,11767.0
2023-01-31 13:30:00,371.0,371.05,370.91,370.96,12146.0,358.0417,358.09,357.9549,358.0031,12146.0
2023-01-31 13:35:00,370.93,370.96,370.76,370.91,10194.0,357.9742,358.0031,357.8101,357.9549,10194.0
2023-01-31 13:40:00,370.91,371.13,370.91,371.01,26961.0,357.9549,358.1672,357.9549,358.0514,26961.0
2023-01-31 13:45:00,371.01,371.46,370.94,371.37,38645.0,358.0514,358.4857,357.9838,358.3988,38645.0
2023-01-31 13:50:00,371.42,371.49,371.32,371.4,29479.0,358.4471,358.5146,358.3505,358.4278,29479.0
2023-01-31 13:55:00,371.42,371.52,371.39,371.46,32538.0,358.4471,358.5436,358.4181,358.4857,32538.0
2023-01-31 14:00:00,371.5,371.72,371.47,371.48,35553.0,358.5243,358.7366,358.4953,358.505,35553.0
2023-01-31 14:05:00,371.5,371.74,371.44,371.71,49076.0,358.5243,358.7559,358.4664,358.7269,49076.0
2023-01-31 14:10:00,371.7,371.73,371.55,371.6,33639.0,358.7173,358.7462,358.5725,358.6208,33639.0
2023-01-31 14:15:00,371.6,371.64,371.35,371.42,54624.0,358.6208,358.6594,358.3795,358.4471,54624.0
2023-01-31 14:20:00,371.43,371.6,371.36,371.42,21962.0,358.4567,358.6208,358.3892,358.4471,21962.0
2023-01-31 14:25:00,371.4,371.57,371.37,371.57,16003.0,358.4278,358.5918,358.3988,358.5918,16003.0
2023-01-31 14:30:00,371.57,371.69,371.51,371.55,19721.0,358.5918,358.7076,358.5339,358.5725,19721.0
2023-01-31 14:35:00,371.56,371.63,371.4,371.56,26891.0,358.5822,358.6497,358.4278,358.5822,26891.0
2023-01-31 14:40:00,371.55,371.73,371.52,371.69,36375.0,358.5725,358.7462,358.5436,358.7076,36375.0
2023-01-31 14:45:00,371.68,371.77,371.57,371.77,12257.0,358.698,358.7848,358.5918,358.7848,12257.0
2023-01-31 14:50:00,371.77,371.93,371.67,371.8,37750.0,358.7848,358.9392,358.6883,358.8138,37750.0
2023-01-31 14:55:00,371.76,371.85,371.64,371.71,19645.0,358.7752,358.862,358.6594,358.7269,19645.0
2023-01-31 15:00:00,371.72,372.0,371.72,371.89,32031.0,358.7366,359.0068,358.7366,358.9006,32031.0
2023-01-31 15:05:00,371.88,372.02,371.77,371.77,72276.0,358.891,359.0261,358.7848,358.7848,72276.0
2023-01-31 15:10:00,371.8,371.83,371.27,371.4,18726.0,358.8138,358.8427,358.3023,358.4278,18726.0
2023-01-31 15:15:00,371.4,371.42,371.05,371.07,18996.0,358.4278,358.4471,358.09,358.1093,18996.0
2023-01-31 15:20:00,371.13,371.35,371.02,371.14,21016.0,358.1672,358.3795,358.061,358.1768,21016.0
2023-01-31 15:25:00,371.13,371.24,370.93,371.02,20711.0,358.1672,358.2733,357.9742,358.061,20711.0
2023-01-31 15:30:00,370.99,371.54,370.99,371.52,30587.0,358.0321,358.5629,358.0321,358.5436,30587.0
2023-01-31 15:35:00,371.48,371.68,371.4,371.57,30657.0,358.505,358.698,358.4278,358.5918,30657.0
2023-01-31 15:40:00,371.62,371.97,371.62,371.97,46770.0,358.6401,358.9778,358.6401,358.9778,46770.0
2023-01-31 15:45:00,371.96,372.21,371.93,371.99,96077.0,358.9682,359.2095,358.9392,358.9971,96077.0
2023-01-31 15:50:00,372.0,372.98,372.0,372.97,145710.0,359.0068,359.9526,359.0068,359.9429,145710.0
2023-01-31 15:55:00,372.97,373.54,372.58,373.49,322186.0,359.9429,360.493,359.5665,360.4448,322186.0
2023-02-01 09:30:00,372.41,372.64,372.09,372.18,122455.0,359.4025,359.6244,359.0937,359.1805,122455.0
2023-02-01 09:35:00,372.17,372.68,371.97,372.66,31049.0,359.1709,359.663,358.9778,359.6437,31049.0
2023-02-01 09:40:00,372.63,372.79,372.36,372.36,16254.0,359.6148,359.7692,359.3542,359.3542,16254.0
2023-02-01 09:45:00,372.38,372.94,372.38,372.88,13044.0,359.3735,359.914,359.3735,359.8561,13044.0
2023-02-01 09:50:00,372.83,373.38,372.82,373.33,57242.0,359.8078,360.3386,359.7982,360.2903,57242.0
2023-02-01 09:55:00,373.3,373.46,373.09,373.25,13384.0,360.2614,360.4158,360.0587,360.2131,13384.0
2023-02-01 10:00:00,373.33,373.4,372.06,372.33,45512.0,360.2903,360.3579,359.0647,359.3253,45512.0
2023-02-01 10:05:00,372.41,372.71,372.0,372.34,19771.0,359.4025,359.692,359.0068,359.3349,19771.0
2023-02-01 10:10:00,372.44,372.77,372.39,372.76,19250.0,359.4314,359.7499,359.3832,359.7403,19250.0
2023-02-01 10:15:00,372.78,372.81,372.25,372.6,19955.0,359.7596,359.7885,359.2481,359.5858,19955.0
2023-02-01 10:20:00,372.61,372.65,372.2,372.58,13161.0,359.5955,359.6341,359.1998,359.5665,13161.0
2023-02-01 10:25:00,372.58,372.75,372.4,372.75,31519.0,359.5665,359.7306,359.3928,359.7306,31519.0
2023-02-01 10:30:00,372.68,372.93,372.62,372.86,14264.0,359.663,359.9043,359.6051,359.8368,14264.0
2023-02-01 10:35:00,372.87,372.87,372.5,372.58,17543.0,359.8464,359.8464,359.4893,359.5665,17543.0
2023-02-01 10:40:00,372.66,372.78,372.18,372.18,31728.0,359.6437,359.7596,359.1805,359.1805,31728.0
2023-02-01 10:45:00,372.06,372.28,371.81,371.97,33968.0,359.0647,359.277,358.8234,358.9778,33968.0
2023-02-01 10:50:00,372.0,372.0,371.31,371.53,20869.0,359.0068,359.0068,358.3409,358.5532,20869.0
2023-02-01 10:55:00,371.55,371.62,371.22,371.39,9846.0,358.5725,358.6401,358.254,358.4181,9846.0
2023-02-01 11:00:00,371.39,371.71,371.19,371.57,28449.0,358.4181,358.7269,358.2251,358.5918,28449.0
2023-02-01 11:05:00,371.63,371.81,371.43,371.64,11979.0,358.6497,358.8234,358.4567,358.6594,11979.0
2023-02-01 11:10:00,371.65,371.87,371.6,371.79,9530.0,358.669,358.8813,358.6208,358.8041,9530.0
2023-02-01 11:15:00,371.81,371.96,371.8,371.88,20484.0,358.8234,358.9682,358.8138,358.891,20484.0
2023-02-01 11:20:00,371.95,372.48,371.91,372.36,17495.0,358.9585,359.47,358.9199,359.3542,17495.0
2023-02-01 11:25:00,372.28,372.5,372.27,372.39,18212.0,359.277,359.4893,359.2674,359.3832,18212.0
2023-02-01 11:30:00,372.39,372.57,372.28,372.56,21295.0,359.3832,359.5569,359.277,359.5472,21295.0
2023-02-01 11:35:00,372.56,372.56,372.34,372.54,7799.0,359.5472,359.5472,359.3349,359.5279,7799.0
2023-02-01 11:40:00,372.51,372.64,372.42,372.44,23872.0,359.499,359.6244,359.4121,359.4314,23872.0
2023-02-01 11:45:00,372.47,372.5,372.3,372.33,16242.0,359.4604,359.4893,359.2963,359.3253,16242.0
2023-02-01 11:50:00,372.31,372.33,372.07,372.12,19295.0,359.306,359.3253,359.0744,359.1226,19295.0
2023-02-01 11:55:00,372.13,372.14,371.77,371.77,20886.0,359.1323,359.1419,358.7848,358.7848,20886.0
2023-02-01 12:00:00,371.8,371.83,371.57,371.67,22282.0,358.8138,358.8427,358.5918,358.6883,22282.0
2023-02-01 12:05:00,371.66,371.68,371.4,371.45,15631.0,358.6787,358.698,358.4278,358.476,15631.0
2023-02-01 12:10:00,371.45,371.62,371.3,371.42,15293.0,358.476,358.6401,358.3312,358.4471,15293.0
2023-02-01 12:15:00,371.38,371.38,371.09,371.15,16434.0,358.4085,358.4085,358.1286,358.1865,16434.0
2023-02-01 12:20:00,371.1,371.58,371.03,371.56,23444.0,358.1382,358.6015,358.0707,358.5822,23444.0
2023-02-01 12:25:00,371.56,371.67,371.43,371.47,10229.0,358.5822,358.6883,358.4567,358.4953,10229.0
2023-02-01 12:30:00,371.48,371.64,371.39,371.46,15287.0,358.505,358.6594,358.4181,358.4857,15287.0
2023-02-01 12:35:00,371.46,371.5,371.27,371.33,33402.0,358.4857,358.5243,358.3023,358.3602,33402.0
2023-02-01 12:40:00,371.33,371.59,371.33,371.57,21573.0,358.3602,358.6111,358.3602,358.5918,21573.0
2023-02-01 12:45:00,371.5,371.6,371.33,371.35,15911.0,358.5243,358.6208,358.3602,358.3795,15911.0
2023-02-01 12:50:00,371.31,371.45,371.31,371.4,12529.0,358.3409,358.476,358.3409,358.4278,12529.0
2023-02-01 12:55:00,371.41,371.59,371.34,371.35,22958.0,358.4374,358.6111,358.3698,358.3795,22958.0
2023-02-01 13:00:00,371.37,371.48,371.24,371.47,30404.0,358.3988,358.505,358.2733,358.4953,30404.0
2023-02-01 13:05:00,371.58,371.79,371.58,371.67,9890.0,358.6015,358.8041,358.6015,358.6883,9890.0
2023-02-01 13:10:00,371.61,371.77,371.48,371.67,12959.0,358.6304,358.7848,358.505,358.6883,12959.0
2023-02-01 13:15:00,371.67,371.68,371.45,371.49,9398.0,358.6883,358.698,358.476,358.5146,9398.0
2023-02-01 13:20:00,371.47,371.71,371.47,371.6,24030.0,358.4953,358.7269,358.4953,358.6208,24030.0
2023-02-01 13:25:00,371.62,371.76,371.57,371.76,8877.0,358.6401,358.7752,358.5918,358.7752,8877.0
2023-02-01 13:30:00,371.78,372.17,371.75,372.17,15176.0,358.7945,359.1709,358.7655,359.1709,15176.0
2023-02-01 13:35:00,372.19,372.19,371.85,371.93,19898.0,359.1902,359.1902,358.862,358.9392,19898.0
2023-02-01 13:40:00,371.98,372.11,371.74,371.82,39603.0,358.9875,359.113,358.7559,358.8331,39603.0
2023-02-01 13:45:00,371.73,371.74,371.42,371.6,25370.0,358.7462,358.7559,358.4471,358.6208,25370.0
2023-02-01 13:50:00,371.62,371.81,371.5,371.8,19164.0,358.6401,358.8234,358.5243,358.8138,19164.0
2023-02-01 13:55:00,371.79,372.52,371.67,372.0,33021.0,358.8041,359.5086,358.6883,359.0068,33021.0
2023-02-01 14:00:00,371.74,372.26,370.03,371.26,122517.0,358.7559,359.2577,357.1056,358.2926,122517.0
2023-02-01 14:05:00,371.11,373.04,371.11,372.59,43805.0,358.1479,360.0105,358.1479,359.5762,43805.0
2023-02-01 14:10:00,372.59,373.13,372.47,372.6,42284.0,359.5762,360.0973,359.4604,359.5858,42284.0
2023-02-01 14:15:00,372.49,372.7,371.62,372.09,45800.0,359.4797,359.6823,358.6401,359.0937,45800.0
2023-02-01 14:20:00,372.17,372.4,371.94,372.04,18805.0,359.1709,359.3928,358.9489,359.0454,18805.0
2023-02-01 14:25:00,372.06,372.21,371.86,371.88,18775.0,359.0647,359.2095,358.8717,358.891,18775.0
2023-02-01 14:30:00,372.02,372.28,369.76,370.74,141051.0,359.0261,359.277,356.845,357.7908,141051.0
2023-02-01 14:35:00,370.73,374.26,370.54,374.04,113074.0,357.7812,361.1879,357.5978,360.9755,113074.0
2023-02-01 14:40:00,374.19,375.65,373.81,375.52,161238.0,361.1203,362.5293,360.7536,362.4038,161238.0
2023-02-01 14:45:00,375.66,376.69,375.03,375.98,241988.0,362.539,363.533,361.931,362.8478,241988.0
2023-02-01 14:50:00,376.09,377.03,375.98,376.34,166558.0,362.9539,363.8611,362.8478,363.1952,166558.0
2023-02-01 14:55:00,376.44,376.62,375.55,376.0,76680.0,363.2917,363.4654,362.4328,362.8671,76680.0
2023-02-01 15:00:00,376.1,377.13,375.97,377.04,93609.0,362.9636,363.9576,362.8381,363.8708,93609.0
2023-02-01 15:05:00,377.04,378.42,377.0,378.27,147495.0,363.8708,365.2026,363.8322,365.0578,147495.0
2023-02-01 15:10:00,378.26,378.38,377.34,377.45,84006.0,365.0481,365.164,364.1603,364.2664,84006.0
2023-02-01 15:15:00,377.52,377.6,376.4,377.5,72528.0,364.334,364.4112,363.2531,364.3147,72528.0
2023-02-01 15:20:00,377.54,377.73,376.82,377.33,78313.0,364.3533,364.5367,363.6584,364.1506,78313.0
2023-02-01 15:25:00,377.38,377.97,377.27,377.91,40781.0,364.1989,364.7683,364.0927,364.7104,40781.0
2023-02-01 15:30:00,377.96,378.6,377.85,378.53,63589.0,364.7586,365.3763,364.6525,365.3087,63589.0
2023-02-01 15:35:00,378.59,379.91,378.59,379.61,130563.0,365.3666,366.6405,365.3666,366.351,130563.0
2023-02-01 15:40:00,379.59,380.16,378.99,379.16,162395.0,366.3317,366.8818,365.7526,365.9167,162395.0
2023-02-01 15:45:00,379.14,379.33,377.99,378.15,88781.0,365.8974,366.0808,364.7876,364.942,88781.0
2023-02-01 15:50:00,378.03,378.04,376.78,377.05,122501.0,364.8262,364.8358,363.6198,363.8804,122501.0
2023-02-01 15:55:00,377.05,377.51,376.8,377.51,149960.0,363.8804,364.3243,363.6391,364.3243,149960.0
2023-02-02 09:30:00,381.25,381.43,380.53,380.86,251199.0,367.9337,368.1074,367.2389,367.5573,251199.0
2023-02-02 09:35:00,381.06,381.22,380.12,380.68,99596.0,367.7503,367.9048,366.8432,367.3836,99596.0
2023-02-02 09:40:00,380.65,380.95,380.15,380.2,48277.0,367.3547,367.6442,366.8721,366.9204,48277.0
2023-02-02 09:45:00,380.22,381.1,379.89,380.85,53424.0,366.9397,367.789,366.6212,367.5477,53424.0
2023-02-02 09:50:00,380.85,381.03,380.0,380.45,54810.0,367.5477,367.7214,366.7274,367.1617,54810.0
2023-02-02 09:55:00,380.45,380.45,379.87,380.08,34035.0,367.1617,367.1617,366.6019,366.8046,34035.0
2023-02-02 10:00:00,380.14,380.61,379.56,380.4,47775.0,366.8625,367.3161,366.3027,367.1134,47775.0
2023-02-02 10:05:00,380.17,380.52,379.7,379.82,48324.0,366.8914,367.2292,366.4379,366.5537,48324.0
2023-02-02 10:10:00,379.75,379.95,379.4,379.85,73929.0,366.4861,366.6791,366.1483,366.5826,73929.0
2023-02-02 10:15:00,379.81,381.03,379.78,380.99,251814.0,366.544,367.7214,366.5151,367.6828,251814.0
2023-02-02 10:20:00,380.97,381.1,380.45,380.89,38289.0,367.6635,367.789,367.1617,367.5863,38289.0
2023-02-02 10:25:00,380.87,381.22,380.67,381.05,38753.0,367.567,367.9048,367.374,367.7407,38753.0
2023-02-02 10:30:00,381.13,382.33,381.12,382.01,78377.0,367.8179,368.976,367.8083,368.6672,78377.0
2023-02-02 10:35:00,382.07,382.58,382.0,382.5,38098.0,368.7251,369.2173,368.6575,369.1401,38098.0
2023-02-02 10:40:00,382.55,382.81,382.43,382.58,50187.0,369.1883,369.4392,369.0725,369.2173,50187.0
2023-02-02 10:45:00,382.6,382.84,382.5,382.75,32161.0,369.2366,369.4682,369.1401,369.3813,32161.0
2023-02-02 10:50:00,382.9,383.34,382.76,383.1,44800.0,369.5261,369.9507,369.391,369.7191,44800.0
2023-02-02 10:55:00,383.02,383.11,382.78,382.89,39408.0,369.6419,369.7287,369.4103,369.5164,39408.0
2023-02-02 11:00:00,382.92,383.15,382.59,383.11,53612.0,369.5454,369.7673,369.2269,369.7287,53612.0
2023-02-02 11:05:00,383.14,383.25,382.82,382.99,37473.0,369.7577,369.8639,369.4489,369.6129,37473.0
2023-02-02 11:10:00,383.04,383.04,382.65,382.79,25504.0,369.6612,369.6612,369.2848,369.4199,25504.0
2023-02-02 11:15:00,382.75,382.85,382.32,382.32,32718.0,369.3813,369.4778,368.9663,368.9663,32718.0
2023-02-02 11:20:00,382.3,383.04,382.28,382.9,38610.0,368.947,369.6612,368.9277,369.5261,38610.0
2023-02-02 11:25:00,382.88,383.09,382.7,382.83,25446.0,369.5068,369.7094,369.3331,369.4585,25446.0
2023-02-02 11:30:00,382.8,383.25,382.69,383.13,21545.0,369.4296,369.8639,369.3234,369.748,21545.0
2023-02-02 11:35:00,383.14,383.19,382.63,382.65,14867.0,369.7577,369.806,369.2655,369.2848,14867.0
2023-02-02 11:40:00,382.71,382.76,382.4,382.48,36882.0,369.3427,369.391,369.0435,369.1208,36882.0
2023-02-02 11:45:00,382.56,382.68,382.41,382.49,26083.0,369.198,369.3138,369.0532,369.1304,26083.0
2023-02-02 11:50:00,382.57,382.62,382.35,382.54,22430.0,369.2076,369.2559,368.9953,369.1787,22430.0
2023-02-02 11:55:00,382.55,382.62,382.16,382.18,29595.0,369.1883,369.2559,368.8119,368.8312,29595.0
2023-02-02 12:00:00,382.18,382.52,382.11,382.18,20197.0,368.8312,369.1594,368.7637,368.8312,20197.0
2023-02-02 12:05:00,382.13,382.32,381.97,381.99,106737.0,368.783,368.9663,368.6286,368.6479,106737.0
2023-02-02 12:10:00,381.96,382.7,381.94,382.69,36903.0,368.6189,369.3331,368.5996,369.3234,36903.0
2023-02-02 12:15:00,382.69,382.81,382.48,382.48,48136.0,369.3234,369.4392,369.1208,369.1208,48136.0
2023-02-02 12:20:00,382.48,382.68,382.34,382.68,18462.0,369.1208,369.3138,368.9856,369.3138,18462.0
2023-02-02 12:25:00,382.74,382.96,382.67,382.71,21983.0,369.3717,369.584,369.3041,369.3427,21983.0
2023-02-02 12:30:00,382.75,383.08,382.68,383.07,29284.0,369.3813,369.6998,369.3138,369.6901,29284.0
2023-02-02 12:35:00,383.08,383.15,382.88,383.0,32469.0,369.6998,369.7673,369.5068,369.6226,32469.0
2023-02-02 12:40:00,383.0,383.0,382.54,382.7,19202.0,369.6226,369.6226,369.1787,369.3331,19202.0
2023-02-02 12:45:00,382.7,382.72,382.43,382.57,25482.0,369.3331,369.3524,369.0725,369.2076,25482.0
2023-02-02 12:50:00,382.47,382.82,382.28,382.78,21299.0,369.1111,369.4489,368.9277,369.4103,21299.0
2023-02-02 12:55:00,382.77,382.93,382.73,382.91,22806.0,369.4006,369.555,369.362,369.5357,22806.0
2023-02-02 13:00:00,382.92,383.42,382.92,383.42,35123.0,369.5454,370.0279,369.5454,370.0279,35123.0
2023-02-02 13:05:00,383.45,383.5,382.8,382.8,25932.0,370.0569,370.1051,369.4296,369.4296,25932.0
2023-02-02 13:10:00,382.81,382.98,382.76,382.88,12060.0,369.4392,369.6033,369.391,369.5068,12060.0
2023-02-02 13:15:00,382.83,382.97,382.66,382.93,18631.0,369.4585,369.5936,369.2945,369.555,18631.0
2023-02-02 13:20:00,382.97,383.1,382.83,383.1,19494.0,369.5936,369.7191,369.4585,369.7191,19494.0
2023-02-02 13:25:00,383.07,383.15,382.72,382.92,32815.0,369.6901,369.7673,369.3524,369.5454,32815.0
2023-02-02 13:30:00,382.96,383.3,382.94,383.3,20000.0,369.584,369.9121,369.5647,369.9121,20000.0
2023-02-02 13:35:00,383.24,383.47,383.22,383.4,23146.0,369.8542,370.0762,369.8349,370.0086,23146.0
2023-02-02 13:40:00,383.45,383.77,383.45,383.5,44369.0,370.0569,370.3657,370.0569,370.1051,44369.0
2023-02-02 13:45:00,383.42,383.7,383.4,383.66,14751.0,370.0279,370.2981,370.0086,370.2595,14751.0
2023-02-02 13:50:00,383.63,383.79,383.56,383.74,26287.0,370.2306,370.385,370.163,370.3367,26287.0
2023-02-02 13:55:00,383.78,384.21,383.74,384.19,33034.0,370.3753,370.7903,370.3367,370.771,33034.0
2023-02-02 14:00:00,384.19,384.41,383.66,383.66,47781.0,370.771,370.9833,370.2595,370.2595,47781.0
2023-02-02 14:05:00,383.66,383.8,383.41,383.44,23888.0,370.2595,370.3946,370.0183,370.0472,23888.0
2023-02-02 14:10:00,383.39,383.43,382.41,382.45,34393.0,369.999,370.0376,369.0532,369.0918,34393.0
2023-02-02 14:15:00,382.42,382.59,382.12,382.46,37798.0,369.0628,369.2269,368.7733,369.1014,37798.0
2023-02-02 14:20:00,382.44,382.5,381.85,381.87,28473.0,369.0821,369.1401,368.5128,368.5321,28473.0
2023-02-02 14:25:00,381.81,382.18,381.8,381.92,30809.0,368.4742,368.8312,368.4645,368.5803,30809.0
2023-02-02 14:30:00,381.89,382.08,381.02,381.25,50896.0,368.5514,368.7347,367.7117,367.9337,50896.0
2023-02-02 14:35:00,381.24,381.63,380.72,381.06,53988.0,367.9241,368.3004,367.4222,367.7503,53988.0
2023-02-02 14:40:00,381.12,381.27,380.72,381.14,34100.0,367.8083,367.953,367.4222,367.8276,34100.0
2023-02-02 14:45:00,381.11,381.13,380.5,381.13,42629.0,367.7986,367.8179,367.2099,367.8179,42629.0
2023-02-02 14:50:00,381.17,381.52,380.76,381.06,35583.0,367.8565,368.1943,367.4608,367.7503,35583.0
2023-02-02 14:55:00,380.83,380.89,380.19,380.3,87292.0,367.5284,367.5863,366.9107,367.0169,87292.0
2023-02-02 15:00:00,380.3,380.6,379.81,380.1,71889.0,367.0169,367.3064,366.544,366.8239,71889.0
2023-02-02 15:05:00,380.12,381.12,379.97,380.19,137217.0,366.8432,367.8083,366.6984,366.9107,137217.0
2023-02-02 15:10:00,380.43,381.11,380.31,381.11,26848.0,367.1424,367.7986,367.0265,367.7986,26848.0
2023-02-02 15:15:00,381.02,381.36,380.62,381.23,30527.0,367.7117,368.0399,367.3257,367.9144,30527.0
2023-02-02 15:20:00,381.27,381.71,381.1,381.54,31494.0,367.953,368.3776,367.789,368.2136,31494.0
2023-02-02 15:25:00,381.52,381.81,381.14,381.59,38080.0,368.1943,368.4742,367.8276,368.2618,38080.0
2023-02-02 15:30:00,381.75,382.15,381.73,382.15,36225.0,368.4162,368.8023,368.3969,368.8023,36225.0
2023-02-02 15:35:00,382.15,382.33,381.7,381.76,43674.0,368.8023,368.976,368.368,368.4259,43674.0
2023-02-02 15:40:00,381.77,381.88,381.1,381.51,38931.0,368.4355,368.5417,367.789,368.1846,38931.0
2023-02-02 15:45:00,381.46,381.89,381.22,381.61,54745.0,368.1364,368.5514,367.9048,368.2811,54745.0
2023-02-02 15:50:00,381.65,382.45,381.63,382.36,95059.0,368.3197,369.0918,368.3004,369.0049,95059.0
2023-02-02 15:55:00,382.34,383.03,382.13,383.02,196564.0,368.9856,369.6515,368.783,369.6419,196564.0
2023-02-03 09:30:00,378.23,379.22,378.18,379.04,144707.0,365.0192,365.9746,364.9709,365.8009,144707.0
2023-02-03 09:35:00,379.07,379.93,378.71,379.9,71723.0,365.8299,366.6598,365.4824,366.6309,71723.0
2023-02-03 09:40:00,379.88,380.28,379.7,379.98,49297.0,366.6116,366.9976,366.4379,366.7081,49297.0
2023-02-03 09:45:00,380.0,380.84,379.65,380.48,41583.0,366.7274,367.538,366.3896,367.1906,41583.0
2023-02-03 09:50:00,380.42,380.74,379.58,380.3,65747.0,367.1327,367.4415,366.322,367.0169,65747.0
2023-02-03 09:55:00,380.43,380.59,379.92,380.02,100413.0,367.1424,367.2968,366.6502,366.7467,100413.0
2023-02-03 10:00:00,379.97,380.44,379.06,379.81,48015.0,366.6984,367.152,365.8202,366.544,48015.0
2023-02-03 10:05:00,379.56,379.79,379.09,379.75,62786.0,366.3027,366.5247,365.8492,366.4861,62786.0
2023-02-03 10:10:00,379.69,381.0,379.44,380.9,44760.0,366.4282,367.6924,366.1869,367.5959,44760.0
2023-02-03 10:15:00,380.94,381.84,380.7,381.17,99122.0,367.6345,368.5031,367.4029,367.8565,99122.0
2023-02-03 10:20:00,381.22,382.12,381.16,381.99,80695.0,367.9048,368.7733,367.8469,368.6479,80695.0
2023-02-03 10:25:00,382.11,382.25,381.32,381.34,112700.0,368.7637,368.8988,368.0013,368.0206,112700.0
2023-02-03 10:30:00,381.44,382.21,381.28,382.19,56345.0,368.1171,368.8602,367.9627,368.8409,56345.0
2023-02-03 10:35:00,382.2,382.82,382.06,382.63,56520.0,368.8505,369.4489,368.7154,369.2655,56520.0
2023-02-03 10:40:00,382.65,382.94,382.29,382.68,117952.0,369.2848,369.5647,368.9374,369.3138,117952.0
2023-02-03 10:45:00,382.68,382.78,382.44,382.49,82363.0,369.3138,369.4103,369.0821,369.1304,82363.0
2023-02-03 10:50:00,382.49,382.49,381.89,382.01,34694.0,369.1304,369.1304,368.5514,368.6672,34694.0
2023-02-03 10:55:00,382.01,382.1,381.52,381.99,31428.0,368.6672,368.754,368.1943,368.6479,31428.0
2023-02-03 11:00:00,381.99,382.59,381.99,382.17,17590.0,368.6479,369.2269,368.6479,368.8216,17590.0
2023-02-03 11:05:00,382.15,382.41,381.97,382.12,93830.0,368.8023,369.0532,368.6286,368.7733,93830.0
2023-02-03 11:10:00,382.16,382.65,382.11,382.63,21806.0,368.8119,369.2848,368.7637,369.2655,21806.0
2023-02-03 11:15:00,382.66,382.85,382.21,382.26,24839.0,369.2945,369.4778,368.8602,368.9084,24839.0
2023-02-03 11:20:00,382.28,382.68,381.99,382.56,20917.0,368.9277,369.3138,368.6479,369.198,20917.0
2023-02-03 11:25:00,382.5,382.69,382.25,382.64,18292.0,369.1401,369.3234,368.8988,369.2752,18292.0
2023-02-03 11:30:00,382.57,383.11,382.57,383.05,26727.0,369.2076,369.7287,369.2076,369.6708,26727.0
2023-02-03 11:35:00,383.11,383.2,382.03,382.23,120298.0,369.7287,369.8156,368.6865,368.8795,120298.0
2023-02-03 11:40:00,382.22,382.8,381.98,382.38,32146.0,368.8698,369.4296,368.6382,369.0242,32146.0
2023-02-03 11:45:00,382.41,382.5,381.5,381.53,71960.0,369.0532,369.1401,368.175,368.2039,71960.0
2023-02-03 11:50:00,381.5,382.08,381.46,381.83,61362.0,368.175,368.7347,368.1364,368.4935,61362.0
2023-02-03 11:55:00,381.79,381.93,381.09,381.17,28056.0,368.4549,368.59,367.7793,367.8565,28056.0
2023-02-03 12:00:00,381.16,381.71,381.0,381.58,32468.0,367.8469,368.3776,367.6924,368.2522,32468.0
2023-02-03 12:05:00,381.56,381.92,381.51,381.77,38676.0,368.2329,368.5803,368.1846,368.4355,38676.0
2023-02-03 12:10:00,381.67,382.2,381.66,382.2,51884.0,368.339,368.8505,368.3294,368.8505,51884.0
2023-02-03 12:15:00,382.19,382.39,382.09,382.38,17697.0,368.8409,369.0339,368.7444,369.0242,17697.0
2023-02-03 12:20:00,382.24,382.67,382.14,382.61,16192.0,368.8891,369.3041,368.7926,369.2462,16192.0
2023-02-03 12:25:00,382.6,382.67,382.41,382.49,15467.0,369.2366,369.3041,369.0532,369.1304,15467.0
2023-02-03 12:30:00,382.41,382.6,382.38,382.51,7662.0,369.0532,369.2366,369.0242,369.1497,7662.0
2023-02-03 12:35:00,382.5,382.7,382.5,382.5,21388.0,369.1401,369.3331,369.1401,369.1401,21388.0
2023-02-03 12:40:00,382.46,382.77,382.36,382.43,144185.0,369.1014,369.4006,369.0049,369.0725,144185.0
2023-02-03 12:45:00,382.44,382.62,382.09,382.15,25529.0,369.0821,369.2559,368.7444,368.8023,25529.0
2023-02-03 12:50:00,382.1,382.32,381.67,381.89,17352.0,368.754,368.9663,368.339,368.5514,17352.0
2023-02-03 12:55:00,381.82,381.97,380.42,380.54,37649.0,368.4838,368.6286,367.1327,367.2485,37649.0
2023-02-03 13:00:00,380.5,381.61,380.09,380.21,114620.0,367.2099,368.2811,366.8142,366.93,114620.0
2023-02-03 13:05:00,380.19,380.52,379.52,379.52,29145.0,366.9107,367.2292,366.2641,366.2641,29145.0
2023-02-03 13:10:00,379.48,379.92,379.23,379.92,42644.0,366.2255,366.6502,365.9843,366.6502,42644.0
2023-02-03 13:15:00,379.9,380.06,379.67,379.88,29996.0,366.6309,366.7853,366.4089,366.6116,29996.0
2023-02-03 13:20:00,379.82,380.24,379.62,379.76,27724.0,366.5537,366.959,366.3606,366.4958,27724.0
2023-02-03 13:25:00,379.86,379.94,379.46,379.46,74057.0,366.5923,366.6695,366.2062,366.2062,74057.0
2023-02-03 13:30:00,379.47,379.48,378.93,379.23,47210.0,366.2159,366.2255,365.6947,365.9843,47210.0
2023-02-03 13:35:00,379.14,379.66,379.0,379.55,22065.0,365.8974,366.3992,365.7623,366.2931,22065.0
2023-02-03 13:40:00,379.42,379.58,378.75,378.84,74787.0,366.1676,366.322,365.521,365.6079,74787.0
2023-02-03 13:45:00,378.76,379.27,378.33,379.04,41304.0,365.5307,366.0229,365.1157,365.8009,41304.0
2023-02-03 13:50:00,379.18,379.86,379.17,379.83,101739.0,365.936,366.5923,365.9264,366.5633,101739.0
2023-02-03 13:55:00,379.77,379.97,379.44,379.51,19583.0,366.5054,366.6984,366.1869,366.2545,19583.0
2023-02-03 14:00:00,379.47,379.63,379.18,379.29,26520.0,366.2159,366.3703,365.936,366.0422,26520.0
2023-02-03 14:05:00,379.3,379.75,379.07,379.3,24572.0,366.0518,366.4861,365.8299,366.0518,24572.0
2023-02-03 14:10:00,379.37,379.45,378.87,379.45,36089.0,366.1194,366.1966,365.6368,366.1966,36089.0
2023-02-03 14:15:00,379.48,379.48,378.7,378.93,61356.0,366.2255,366.2255,365.4728,365.6947,61356.0
2023-02-03 14:20:00,378.98,379.15,378.57,378.65,83413.0,365.743,365.9071,365.3473,365.4245,83413.0
2023-02-03 14:25:00,378.61,379.13,378.5,379.09,25348.0,365.3859,365.8878,365.2798,365.8492,25348.0
2023-02-03 14:30:00,379.05,379.07,378.42,378.87,43928.0,365.8106,365.8299,365.2026,365.6368,43928.0
2023-02-03 14:35:00,378.83,379.63,378.83,379.62,23132.0,365.5982,366.3703,365.5982,366.3606,23132.0
2023-02-03 14:40:00,379.59,379.73,379.05,379.08,80403.0,366.3317,366.4668,365.8106,365.8395,80403.0
2023-02-03 14:45:00,379.09,379.15,378.82,379.15,23068.0,365.8492,365.9071,365.5886,365.9071,23068.0
2023-02-03 14:50:00,379.13,379.14,378.7,379.05,30060.0,365.8878,365.8974,365.4728,365.8106,30060.0
2023-02-03 14:55:00,379.02,379.2,378.23,378.44,76018.0,365.7816,365.9553,365.0192,365.2219,76018.0
2023-02-03 15:00:00,378.37,378.43,377.8,378.09,52327.0,365.1543,365.2122,364.6042,364.8841,52327.0
2023-02-03 15:05:00,378.07,378.6,377.79,378.5,42392.0,364.8648,365.3763,364.5946,365.2798,42392.0
2023-02-03 15:10:00,378.51,378.93,378.29,378.91,71498.0,365.2894,365.6947,365.0771,365.6754,71498.0
2023-02-03 15:15:00,378.84,379.53,378.61,379.3,46482.0,365.6079,366.2738,365.3859,366.0518,46482.0
2023-02-03 15:20:00,379.34,379.4,378.89,379.17,29533.0,366.0904,366.1483,365.6561,365.9264,29533.0
2023-02-03 15:25:00,379.21,379.42,378.93,378.98,99955.0,365.965,366.1676,365.6947,365.743,99955.0
2023-02-03 15:30:00,379.0,379.43,378.67,378.7,51313.0,365.7623,366.1773,365.4438,365.4728,51313.0
2023-02-03 15:35:00,378.7,378.89,378.43,378.58,143216.0,365.4728,365.6561,365.2122,365.357,143216.0
2023-02-03 15:40:00,378.58,379.09,378.5,378.59,40768.0,365.357,365.8492,365.2798,365.3666,40768.0
2023-02-03 15:45:00,378.54,378.8,378.24,378.36,61641.0,365.3184,365.5693,365.0288,365.1447,61641.0
2023-02-03 15:50:00,378.33,379.14,378.25,379.1,78178.0,365.1157,365.8974,365.0385,365.8588,78178.0
2023-02-03 15:55:00,379.15,379.24,378.88,378.96,314204.0,365.9071,365.9939,365.6465,365.7237,314204.0
2023-02-06 09:30:00,376.58,377.6,376.57,377.41,187808.0,363.4268,364.4112,363.4172,364.2278,187808.0
2023-02-06 09:35:00,377.31,377.45,376.71,376.92,37587.0,364.1313,364.2664,363.5523,363.755,37587.0
2023-02-06 09:40:00,376.89,377.0,376.25,376.53,24169.0,363.726,363.8322,363.1084,363.3786,24169.0
2023-02-06 09:45:00,376.39,377.01,376.35,376.87,12886.0,363.2435,363.8418,363.2049,363.7067,12886.0
2023-02-06 09:50:00,376.83,377.23,376.39,376.73,24480.0,363.6681,364.0541,363.2435,363.5716,24480.0
2023-02-06 09:55:00,376.85,377.08,376.56,377.0,17677.0,363.6874,363.9094,363.4075,363.8322,17677.0
2023-02-06 10:00:00,376.98,377.39,376.73,377.07,127018.0,363.8129,364.2085,363.5716,363.8997,127018.0
2023-02-06 10:05:00,377.19,377.35,376.73,377.32,36590.0,364.0155,364.1699,363.5716,364.141,36590.0
2023-02-06 10:10:00,377.33,377.33,376.48,376.6,45331.0,364.1506,364.1506,363.3303,363.4461,45331.0
2023-02-06 10:15:00,376.54,376.62,375.93,375.99,34829.0,363.3882,363.4654,362.7995,362.8574,34829.0
2023-02-06 10:20:00,375.96,376.07,375.63,375.75,25669.0,362.8285,362.9346,362.51,362.6258,25669.0
2023-02-06 10:25:00,375.77,375.95,375.5,375.61,37556.0,362.6451,362.8188,362.3845,362.4907,37556.0
2023-02-06 10:30:00,375.61,375.61,375.02,375.58,52020.0,362.4907,362.4907,361.9213,362.4618,52020.0
2023-02-06 10:35:00,375.52,375.85,375.46,375.67,26825.0,362.4038,362.7223,362.3459,362.5486,26825.0
2023-02-06 10:40:00,375.77,376.03,375.66,375.89,11268.0,362.6451,362.896,362.539,362.7609,11268.0
2023-02-06 10:45:00,375.85,376.19,375.75,376.13,27264.0,362.7223,363.0504,362.6258,362.9925,27264.0
2023-02-06 10:50:00,376.16,377.06,376.12,376.91,21976.0,363.0215,363.8901,362.9829,363.7453,21976.0
2023-02-06 10:55:00,376.94,377.15,376.8,377.03,13303.0,363.7743,363.9769,363.6391,363.8611,13303.0
2023-02-06 11:00:00,376.99,377.1,376.85,376.86,8313.0,363.8225,363.9287,363.6874,363.697,8313.0
2023-02-06 11:05:00,376.9,377.62,376.87,376.9,66302.0,363.7356,364.4305,363.7067,363.7356,66302.0
2023-02-06 11:10:00,376.9,377.06,376.79,376.95,8723.0,363.7356,363.8901,363.6295,363.7839,8723.0
2023-02-06 11:15:00,377.0,377.63,376.96,377.6,22911.0,363.8322,364.4402,363.7936,364.4112,22911.0
2023-02-06 11:20:00,377.5,377.7,377.34,377.56,28407.0,364.3147,364.5077,364.1603,364.3726,28407.0
2023-02-06 11:25:00,377.6,377.83,377.52,377.67,13438.0,364.4112,364.6332,364.334,364.4788,13438.0
2023-02-06 11:30:00,377.84,377.93,377.47,377.47,9782.0,364.6428,364.7297,364.2857,364.2857,9782.0
2023-02-06 11:35:00,377.53,377.6,377.4,377.4,13481.0,364.3436,364.4112,364.2182,364.2182,13481.0
2023-02-06 11:40:00,377.42,377.47,377.16,377.28,12636.0,364.2375,364.2857,363.9866,364.1024,12636.0
2023-02-06 11:45:00,377.33,377.34,376.85,376.95,5836.0,364.1506,364.1603,363.6874,363.7839,5836.0
2023-02-06 11:50:00,376.87,377.24,376.8,376.87,21209.0,363.7067,364.0638,363.6391,363.7067,21209.0
2023-02-06 11:55:00,376.92,377.0,376.43,376.51,14641.0,363.755,363.8322,363.2821,363.3593,14641.0
2023-02-06 12:00:00,376.53,376.61,376.23,376.44,14487.0,363.3786,363.4558,363.0891,363.2917,14487.0
2023-02-06 12:05:00,376.48,376.84,376.47,376.75,9302.0,363.3303,363.6777,363.3207,363.5909,9302.0
2023-02-06 12:10:00,376.76,376.86,376.68,376.73,11328.0,363.6005,363.697,363.5233,363.5716,11328.0
2023-02-06 12:15:00,376.62,376.74,376.18,376.18,8797.0,363.4654,363.5812,363.0408,363.0408,8797.0
2023-02-06 12:20:00,376.25,376.6,376.18,376.44,8089.0,363.1084,363.4461,363.0408,363.2917,8089.0
2023-02-06 12:25:00,376.46,376.65,376.38,376.44,5100.0,363.311,363.4944,363.2338,363.2917,5100.0
2023-02-06 12:30:00,376.6,376.96,376.6,376.79,5611.0,363.4461,363.7936,363.4461,363.6295,5611.0
2023-02-06 12:35:00,376.88,377.19,376.82,376.91,36546.0,363.7163,364.0155,363.6584,363.7453,36546.0
2023-02-06 12:40:00,376.94,377.15,376.67,376.72,12493.0,363.7743,363.9769,363.5137,363.5619,12493.0
2023-02-06 12:45:00,376.74,377.19,376.74,376.97,24435.0,363.5812,364.0155,363.5812,363.8032,24435.0
2023-02-06 12:50:00,376.96,377.03,376.62,376.68,12310.0,363.7936,363.8611,363.4654,363.5233,12310.0
2023-02-06 12:55:00,376.73,376.87,376.64,376.86,7882.0,363.5716,363.7067,363.4847,363.697,7882.0
2023-02-06 13:00:00,376.75,376.77,376.42,376.54,10317.0,363.5909,363.6102,363.2724,363.3882,10317.0
2023-02-06 13:05:00,376.6,376.92,376.5,376.62,6279.0,363.4461,363.755,363.3496,363.4654,6279.0
2023-02-06 13:10:00,376.81,376.88,376.05,376.84,24328.0,363.6488,363.7163,362.9153,363.6777,24328.0
2023-02-06 13:15:00,376.78,377.03,376.68,376.98,9702.0,363.6198,363.8611,363.5233,363.8129,9702.0
2023-02-06 13:20:00,376.97,377.04,376.87,377.0,15052.0,363.8032,363.8708,363.7067,363.8322,15052.0
2023-02-06 13:25:00,376.91,377.02,376.53,376.54,9306.0,363.7453,363.8515,363.3786,363.3882,9306.0
2023-02-06 13:30:00,376.5,376.73,376.44,376.59,8686.0,363.3496,363.5716,363.2917,363.4365,8686.0
2023-02-06 13:35:00,376.61,376.76,376.46,376.59,11886.0,363.4558,363.6005,363.311,363.4365,11886.0
2023-02-06 13:40:00,376.58,376.6,376.26,376.55,23137.0,363.4268,363.4461,363.118,363.3979,23137.0
2023-02-06 13:45:00,376.48,376.58,376.25,376.25,11120.0,363.3303,363.4268,363.1084,363.1084,11120.0
2023-02-06 13:50:00,376.41,376.7,376.41,376.49,17022.0,363.2628,363.5426,363.2628,363.34,17022.0
2023-02-06 13:55:00,376.46,376.82,376.46,376.75,9858.0,363.311,363.6584,363.311,363.5909,9858.0
2023-02-06 14:00:00,376.94,377.21,376.9,377.13,21438.0,363.7743,364.0348,363.7356,363.9576,21438.0
2023-02-06 14:05:00,377.15,377.22,377.03,377.11,9236.0,363.9769,364.0445,363.8611,363.9383,9236.0
2023-02-06 14:10:00,377.18,377.43,377.12,377.28,26793.0,364.0059,364.2471,363.948,364.1024,26793.0
2023-02-06 14:15:00,377.26,377.73,377.25,377.64,19666.0,364.0831,364.5367,364.0734,364.4498,19666.0
2023-02-06 14:20:00,377.54,377.65,377.26,377.27,12946.0,364.3533,364.4595,364.0831,364.0927,12946.0
2023-02-06 14:25:00,377.25,377.34,377.09,377.13,7276.0,364.0734,364.1603,363.919,363.9576,7276.0
2023-02-06 14:30:00,377.17,377.22,376.88,376.88,16074.0,363.9962,364.0445,363.7163,363.7163,16074.0
2023-02-06 14:35:00,376.91,376.98,376.76,376.85,10119.0,363.7453,363.8129,363.6005,363.6874,10119.0
2023-02-06 14:40:00,376.86,376.89,376.52,376.86,39722.0,363.697,363.726,363.3689,363.697,39722.0
2023-02-06 14:45:00,376.83,376.93,376.67,376.84,6112.0,363.6681,363.7646,363.5137,363.6777,6112.0
2023-02-06 14:50:00,376.84,376.9,376.53,376.89,9133.0,363.6777,363.7356,363.3786,363.726,9133.0
2023-02-06 14:55:00,376.84,377.0,376.72,377.0,10770.0,363.6777,363.8322,363.5619,363.8322,10770.0
2023-02-06 15:00:00,376.99,377.05,376.76,376.78,11514.0,363.8225,363.8804,363.6005,363.6198,11514.0
2023-02-06 15:05:00,376.79,376.8,376.36,376.79,24975.0,363.6295,363.6391,363.2145,363.6295,24975.0
2023-02-06 15:10:00,376.77,376.79,376.28,376.34,14587.0,363.6102,363.6295,363.1373,363.1952,14587.0
2023-02-06 15:15:00,376.3,376.55,376.13,376.38,36025.0,363.1566,363.3979,362.9925,363.2338,36025.0
2023-02-06 15:20:00,376.36,376.6,376.15,376.15,117016.0,363.2145,363.4461,363.0118,363.0118,117016.0
2023-02-06 15:25:00,376.17,376.25,375.9,376.04,30581.0,363.0311,363.1084,362.7706,362.9057,30581.0
2023-02-06 15:30:00,375.96,376.42,375.63,376.32,25131.0,362.8285,363.2724,362.51,363.1759,25131.0
2023-02-06 15:35:00,376.42,376.81,376.41,376.54,23820.0,363.2724,363.6488,363.2628,363.3882,23820.0
2023-02-06 15:40:00,376.52,376.72,376.4,376.52,19809.0,363.3689,363.5619,363.2531,363.3689,19809.0
2023-02-06 15:45:00,376.5,376.59,376.14,376.3,25435.0,363.3496,363.4365,363.0022,363.1566,25435.0
2023-02-06 15:50:00,376.3,377.03,376.29,376.84,43245.0,363.1566,363.8611,363.147,363.6777,43245.0
2023-02-06 15:55:00,376.78,376.91,376.5,376.74,130530.0,363.6198,363.7453,363.3496,363.5812,130530.0
2023-02-07 09:30:00,375.79,376.0,375.51,375.78,113868.0,362.6644,362.8671,362.3942,362.6548,113868.0
2023-02-07 09:35:00,375.73,376.09,375.45,376.07,44152.0,362.6065,362.9539,362.3363,362.9346,44152.0
2023-02-07 09:40:00,376.06,376.29,375.79,376.23,29037.0,362.925,363.147,362.6644,363.0891,29037.0
2023-02-07 09:45:00,376.19,376.19,375.67,375.92,40265.0,363.0504,363.0504,362.5486,362.7899,40265.0
2023-02-07 09:50:00,375.93,376.37,375.79,375.99,15386.0,362.7995,363.2242,362.6644,362.8574,15386.0
2023-02-07 09:55:00,376.07,376.22,375.8,375.9,21627.0,362.9346,363.0794,362.6741,362.7706,21627.0
2023-02-07 10:00:00,375.86,375.92,375.64,375.87,164490.0,362.732,362.7899,362.5197,362.7416,164490.0
2023-02-07 10:05:00,375.85,376.13,375.64,375.64,46410.0,362.7223,362.9925,362.5197,362.5197,46410.0
2023-02-07 10:10:00,375.56,375.71,375.36,375.64,16523.0,362.4425,362.5872,362.2494,362.5197,16523.0
2023-02-07 10:15:00,375.62,375.88,375.42,375.87,24286.0,362.5004,362.7513,362.3073,362.7416,24286.0
2023-02-07 10:20:00,375.88,375.95,375.69,375.75,12364.0,362.7513,362.8188,362.5679,362.6258,12364.0
2023-02-07 10:25:00,375.71,375.86,375.31,375.49,14142.0,362.5872,362.732,362.2012,362.3749,14142.0
2023-02-07 10:30:00,375.5,375.8,375.43,375.6,18241.0,362.3845,362.6741,362.317,362.4811,18241.0
2023-02-07 10:35:00,375.61,375.94,375.54,375.88,9935.0,362.4907,362.8092,362.4232,362.7513,9935.0
2023-02-07 10:40:00,375.87,375.99,375.69,375.96,9186.0,362.7416,362.8574,362.5679,362.8285,9186.0
2023-02-07 10:45:00,375.97,376.0,375.82,375.92,23499.0,362.8381,362.8671,362.6934,362.7899,23499.0
2023-02-07 10:50:00,375.96,376.2,375.9,375.96,29407.0,362.8285,363.0601,362.7706,362.8285,29407.0
2023-02-07 10:55:00,375.93,375.96,375.55,375.63,23062.0,362.7995,362.8285,362.4328,362.51,23062.0
2023-02-07 11:00:00,375.63,375.85,375.61,375.69,21080.0,362.51,362.7223,362.4907,362.5679,21080.0
2023-02-07 11:05:00,375.64,376.72,375.64,376.56,25525.0,362.5197,363.5619,362.5197,363.4075,25525.0
2023-02-07 11:10:00,376.5,376.65,376.38,376.52,19375.0,363.3496,363.4944,363.2338,363.3689,19375.0
2023-02-07 11:15:00,376.59,376.69,376.4,376.43,14072.0,363.4365,363.533,363.2531,363.2821,14072.0
2023-02-07 11:20:00,376.46,376.51,376.33,376.38,18844.0,363.311,363.3593,363.1856,363.2338,18844.0
2023-02-07 11:25:00,376.38,376.74,376.35,376.57,23436.0,363.2338,363.5812,363.2049,363.4172,23436.0
2023-02-07 11:30:00,376.74,377.27,376.6,377.15,42822.0,363.5812,364.0927,363.4461,363.9769,42822.0
2023-02-07 11:35:00,377.13,377.29,377.02,377.08,9656.0,363.9576,364.112,363.8515,363.9094,9656.0
2023-02-07 11:40:00,377.05,377.22,377.02,377.15,15852.0,363.8804,364.0445,363.8515,363.9769,15852.0
2023-02-07 11:45:00,377.17,377.4,377.09,377.23,17193.0,363.9962,364.2182,363.919,364.0541,17193.0
2023-02-07 11:50:00,377.28,377.41,377.11,377.11,14376.0,364.1024,364.2278,363.9383,363.9383,14376.0
2023-02-07 11:55:00,377.11,377.21,377.0,377.02,13345.0,363.9383,364.0348,363.8322,363.8515,13345.0
2023-02-07 12:00:00,376.99,377.28,376.96,377.22,21546.0,363.8225,364.1024,363.7936,364.0445,21546.0
2023-02-07 12:05:00,377.2,377.34,377.14,377.17,9161.0,364.0252,364.1603,363.9673,363.9962,9161.0
2023-02-07 12:10:00,377.22,377.33,377.09,377.2,6430.0,364.0445,364.1506,363.919,364.0252,6430.0
2023-02-07 12:15:00,377.2,377.31,377.15,377.18,11503.0,364.0252,364.1313,363.9769,364.0059,11503.0
2023-02-07 12:20:00,377.15,377.15,376.57,376.7,17622.0,363.9769,363.9769,363.4172,363.5426,17622.0
2023-02-07 12:25:00,376.72,376.81,376.56,376.67,7522.0,363.5619,363.6488,363.4075,363.5137,7522.0
2023-02-07 12:30:00,376.66,376.84,376.6,376.67,8142.0,363.504,363.6777,363.4461,363.5137,8142.0
2023-02-07 12:35:00,376.63,376.85,376.61,376.8,12249.0,363.4751,363.6874,363.4558,363.6391,12249.0
2023-02-07 12:40:00,376.82,378.44,376.8,378.08,59538.0,363.6584,365.2219,363.6391,364.8744,59538.0
2023-02-07 12:45:00,378.35,379.87,378.23,379.86,58826.0,365.135,366.6019,365.0192,366.5923,58826.0
2023-02-07 12:50:00,380.0,380.86,379.41,380.73,56451.0,366.7274,367.5573,366.158,367.4319,56451.0
2023-02-07 12:55:00,380.74,381.5,380.53,380.74,49561.0,367.4415,368.175,367.2389,367.4415,49561.0
2023-02-07 13:00:00,380.98,381.35,380.04,380.04,55686.0,367.6731,368.0302,366.766,366.766,55686.0
2023-02-07 13:05:00,380.24,380.69,379.77,380.03,43201.0,366.959,367.3933,366.5054,366.7563,43201.0
2023-02-07 13:10:00,380.0,380.29,379.27,379.35,73276.0,366.7274,367.0072,366.0229,366.1001,73276.0
2023-02-07 13:15:00,379.36,379.5,377.77,379.0,54133.0,366.1097,366.2448,364.5753,365.7623,54133.0
2023-02-07 13:20:00,378.9,379.05,377.8,378.02,60549.0,365.6658,365.8106,364.6042,364.8165,60549.0
2023-02-07 13:25:00,378.04,378.58,376.57,376.61,57782.0,364.8358,365.357,363.4172,363.4558,57782.0
2023-02-07 13:30:00,376.55,376.55,374.62,374.63,82482.0,363.3979,363.3979,361.5353,361.5449,82482.0
2023-02-07 13:35:00,374.64,375.81,374.63,375.38,54498.0,361.5546,362.6837,361.5449,362.2687,54498.0
2023-02-07 13:40:00,375.53,376.47,375.31,375.39,71742.0,362.4135,363.3207,362.2012,362.2784,71742.0
2023-02-07 13:45:00,375.44,375.6,374.71,374.84,31839.0,362.3266,362.4811,361.6221,361.7476,31839.0
2023-02-07 13:50:00,374.8,375.67,374.71,375.57,27803.0,361.709,362.5486,361.6221,362.4521,27803.0
2023-02-07 13:55:00,375.68,376.0,375.51,375.8,34752.0,362.5583,362.8671,362.3942,362.6741,34752.0
2023-02-07 14:00:00,375.73,376.98,375.73,376.95,36740.0,362.6065,363.8129,362.6065,363.7839,36740.0
2023-02-07 14:05:00,376.96,378.27,376.84,378.01,43878.0,363.7936,365.0578,363.6777,364.8069,43878.0
2023-02-07 14:10:00,378.14,378.7,378.05,378.4,61246.0,364.9323,365.4728,364.8455,365.1833,61246.0
2023-02-07 14:15:00,378.4,379.03,378.4,378.87,45495.0,365.1833,365.7913,365.1833,365.6368,45495.0
2023-02-07 14:20:00,378.8,379.03,378.28,378.91,50876.0,365.5693,365.7913,365.0674,365.6754,50876.0
2023-02-07 14:25:00,379.01,379.17,378.47,378.72,37400.0,365.772,365.9264,365.2508,365.4921,37400.0
2023-02-07 14:30:00,378.69,379.94,378.51,379.75,25137.0,365.4631,366.6695,365.2894,366.4861,25137.0
2023-02-07 14:35:00,379.7,379.82,379.44,379.63,26620.0,366.4379,366.5537,366.1869,366.3703,26620.0
2023-02-07 14:40:00,379.57,380.06,379.36,379.48,26687.0,366.3124,366.7853,366.1097,366.2255,26687.0
2023-02-07 14:45:00,379.52,379.94,379.52,379.72,16447.0,366.2641,366.6695,366.2641,366.4572,16447.0
2023-02-07 14:50:00,379.73,380.17,379.5,380.07,33293.0,366.4668,366.8914,366.2448,366.7949,33293.0
2023-02-07 14:55:00,380.08,380.21,379.88,380.07,39266.0,366.8046,366.93,366.6116,366.7949,39266.0
2023-02-07 15:00:00,380.09,380.91,379.83,379.83,43478.0,366.8142,367.6056,366.5633,366.5633,43478.0
2023-02-07 15:05:00,379.86,380.04,379.25,379.39,40736.0,366.5923,366.766,366.0036,366.1387,40736.0
2023-02-07 15:10:00,379.63,379.91,379.59,379.8,30479.0,366.3703,366.6405,366.3317,366.5344,30479.0
2023-02-07 15:15:00,379.91,380.41,379.89,380.29,44643.0,366.6405,367.1231,366.6212,367.0072,44643.0
2023-02-07 15:20:00,380.36,380.78,380.28,380.57,23978.0,367.0748,367.4801,366.9976,367.2775,23978.0
2023-02-07 15:25:00,380.61,381.16,380.45,381.08,30882.0,367.3161,367.8469,367.1617,367.7697,30882.0
2023-02-07 15:30:00,381.08,381.22,380.78,381.09,28774.0,367.7697,367.9048,367.4801,367.7793,28774.0
2023-02-07 15:35:00,381.05,381.24,380.6,381.22,27438.0,367.7407,367.9241,367.3064,367.9048,27438.0
2023-02-07 15:40:00,381.19,381.36,381.09,381.31,25146.0,367.8758,368.0399,367.7793,367.9916,25146.0
2023-02-07 15:45:00,381.34,381.86,381.21,381.73,42073.0,368.0206,368.5224,367.8951,368.3969,42073.0
2023-02-07 15:50:00,381.76,382.75,381.76,382.71,89847.0,368.4259,369.3813,368.4259,369.3427,89847.0
2023-02-07 15:55:00,382.71,382.71,381.46,381.59,140125.0,369.3427,369.3427,368.1364,368.2618,140125.0
2023-02-08 09:30:00,379.69,379.96,379.36,379.69,129583.0,366.4282,366.6888,366.1097,366.4282,129583.0
2023-02-08 09:35:00,379.77,380.46,379.73,380.45,40265.0,366.5054,367.1713,366.4668,367.1617,40265.0
2023-02-08 09:40:00,380.49,380.83,380.34,380.7,42142.0,367.2003,367.5284,367.0555,367.4029,42142.0
2023-02-08 09:45:00,380.67,380.68,380.23,380.26,17781.0,367.374,367.3836,366.9493,366.9783,17781.0
2023-02-08 09:50:00,380.09,380.16,379.6,379.91,32187.0,366.8142,366.8818,366.3413,366.6405,32187.0
2023-02-08 09:55:00,379.9,380.64,379.77,380.6,7690.0,366.6309,367.345,366.5054,367.3064,7690.0
2023-02-08 10:00:00,380.49,380.56,379.88,380.31,15471.0,367.2003,367.2678,366.6116,367.0265,15471.0
2023-02-08 10:05:00,380.29,380.3,379.51,379.89,23825.0,367.0072,367.0169,366.2545,366.6212,23825.0
2023-02-08 10:10:00,379.82,380.25,379.82,380.21,26776.0,366.5537,366.9686,366.5537,366.93,26776.0
2023-02-08 10:15:00,380.17,380.93,380.17,380.8,36382.0,366.8914,367.6249,366.8914,367.4994,36382.0
2023-02-08 10:20:00,380.75,380.8,379.98,380.08,14433.0,367.4512,367.4994,366.7081,366.8046,14433.0
2023-02-08 10:25:00,380.08,380.1,379.79,379.87,10865.0,366.8046,366.8239,366.5247,366.6019,10865.0
2023-02-08 10:30:00,379.84,379.84,378.7,378.92,57388.0,366.573,366.573,365.4728,365.6851,57388.0
2023-02-08 10:35:00,378.92,379.58,378.77,379.54,28336.0,365.6851,366.322,365.5403,366.2834,28336.0
2023-02-08 10:40:00,379.55,379.56,379.15,379.23,16616.0,366.2931,366.3027,365.9071,365.9843,16616.0
2023-02-08 10:45:00,379.27,379.5,379.06,379.33,30753.0,366.0229,366.2448,365.8202,366.0808,30753.0
2023-02-08 10:50:00,379.24,379.28,378.64,379.04,32820.0,365.9939,366.0325,365.4149,365.8009,32820.0
2023-02-08 10:55:00,379.03,379.27,378.92,379.05,13683.0,365.7913,366.0229,365.6851,365.8106,13683.0
2023-02-08 11:00:00,378.98,379.08,378.5,378.85,28950.0,365.743,365.8395,365.2798,365.6175,28950.0
2023-02-08 11:05:00,378.74,378.87,378.43,378.73,14437.0,365.5114,365.6368,365.2122,365.5017,14437.0
2023-02-08 11:10:00,378.73,378.82,378.26,378.34,30688.0,365.5017,365.5886,365.0481,365.1254,30688.0
2023-02-08 11:15:00,378.37,378.9,378.28,378.85,19115.0,365.1543,365.6658,365.0674,365.6175,19115.0
2023-02-08 11:20:00,378.79,378.89,377.78,377.84,26462.0,365.5596,365.6561,364.5849,364.6428,26462.0
2023-02-08 11:25:00,377.88,377.88,377.19,377.53,31980.0,364.6814,364.6814,364.0155,364.3436,31980.0
2023-02-08 11:30:00,377.5,377.62,377.06,377.06,17891.0,364.3147,364.4305,363.8901,363.8901,17891.0
2023-02-08 11:35:00,377.21,377.67,377.21,377.56,40712.0,364.0348,364.4788,364.0348,364.3726,40712.0
2023-02-08 11:40:00,377.54,377.54,376.93,377.1,23430.0,364.3533,364.3533,363.7646,363.9287,23430.0
2023-02-08 11:45:00,377.13,377.46,377.07,377.31,26423.0,363.9576,364.2761,363.8997,364.1313,26423.0
2023-02-08 11:50:00,377.3,377.59,377.17,377.5,52254.0,364.1217,364.4015,363.9962,364.3147,52254.0
2023-02-08 11:55:00,377.43,378.18,377.39,378.13,13812.0,364.2471,364.9709,364.2085,364.9227,13812.0
2023-02-08 12:00:00,378.07,378.11,377.45,377.49,13479.0,364.8648,364.9034,364.2664,364.305,13479.0
2023-02-08 12:05:00,377.48,377.89,377.35,377.74,79947.0,364.2954,364.6911,364.1699,364.5463,79947.0
2023-02-08 12:10:00,377.75,378.06,377.47,377.48,30036.0,364.556,364.8551,364.2857,364.2954,30036.0
2023-02-08 12:15:00,377.42,377.93,377.36,377.93,15893.0,364.2375,364.7297,364.1796,364.7297,15893.0
2023-02-08 12:20:00,377.89,378.4,377.87,378.27,7688.0,364.6911,365.1833,364.6718,365.0578,7688.0
2023-02-08 12:25:00,378.22,378.34,377.97,378.34,23421.0,365.0095,365.1254,364.7683,365.1254,23421.0
2023-02-08 12:30:00,378.38,378.61,377.9,377.9,22757.0,365.164,365.3859,364.7007,364.7007,22757.0
2023-02-08 12:35:00,377.87,378.14,377.54,377.55,30836.0,364.6718,364.9323,364.3533,364.3629,30836.0
2023-02-08 12:40:00,377.54,377.67,377.44,377.66,12209.0,364.3533,364.4788,364.2568,364.4691,12209.0
2023-02-08 12:45:00,377.73,378.17,377.73,378.14,14332.0,364.5367,364.9613,364.5367,364.9323,14332.0
2023-02-08 12:50:00,378.25,378.4,378.23,378.23,6751.0,365.0385,365.1833,365.0192,365.0192,6751.0
2023-02-08 12:55:00,378.26,378.54,378.12,378.51,12497.0,365.0481,365.3184,364.913,365.2894,12497.0
2023-02-08 13:00:00,378.54,378.8,378.46,378.76,18796.0,365.3184,365.5693,365.2412,365.5307,18796.0
2023-02-08 13:05:00,378.73,379.1,378.42,378.84,11149.0,365.5017,365.8588,365.2026,365.6079,11149.0
2023-02-08 13:10:00,378.82,379.1,378.73,378.74,9672.0,365.5886,365.8588,365.5017,365.5114,9672.0
2023-02-08 13:15:00,378.9,378.97,378.57,378.85,12953.0,365.6658,365.7333,365.3473,365.6175,12953.0
2023-02-08 13:20:00,378.83,379.1,378.71,379.05,21326.0,365.5982,365.8588,365.4824,365.8106,21326.0
2023-02-08 13:25:00,379.06,379.06,378.3,378.35,16453.0,365.8202,365.8202,365.0867,365.135,16453.0
2023-02-08 13:30:00,378.35,378.35,377.96,378.06,19843.0,365.135,365.135,364.7586,364.8551,19843.0
2023-02-08 13:35:00,377.97,378.34,377.65,377.88,44605.0,364.7683,365.1254,364.4595,364.6814,44605.0
2023-02-08 13:40:00,377.92,378.05,377.74,377.98,13986.0,364.72,364.8455,364.5463,364.7779,13986.0
2023-02-08 13:45:00,377.82,378.1,377.71,377.82,18115.0,364.6235,364.8937,364.5174,364.6235,18115.0
2023-02-08 13:50:00,377.78,377.94,377.66,377.7,9176.0,364.5849,364.7393,364.4691,364.5077,9176.0
2023-02-08 13:55:00,377.73,378.13,377.7,378.07,20451.0,364.5367,364.9227,364.5077,364.8648,20451.0
2023-02-08 14:00:00,378.09,378.09,377.57,377.93,10092.0,364.8841,364.8841,364.3822,364.7297,10092.0
2023-02-08 14:05:00,377.99,378.11,377.65,377.87,12511.0,364.7876,364.9034,364.4595,364.6718,12511.0
2023-02-08 14:10:00,377.92,378.41,377.92,378.33,19817.0,364.72,365.1929,364.72,365.1157,19817.0
2023-02-08 14:15:00,378.31,378.74,378.31,378.6,16908.0,365.0964,365.5114,365.0964,365.3763,16908.0
2023-02-08 14:20:00,378.61,378.61,378.19,378.2,11709.0,365.3859,365.3859,364.9806,364.9902,11709.0
2023-02-08 14:25:00,378.2,378.2,377.82,377.86,9121.0,364.9902,364.9902,364.6235,364.6621,9121.0
2023-02-08 14:30:00,377.86,378.06,377.79,377.83,16147.0,364.6621,364.8551,364.5946,364.6332,16147.0
2023-02-08 14:35:00,378.01,378.12,377.92,378.07,16141.0,364.8069,364.913,364.72,364.8648,16141.0
2023-02-08 14:40:00,378.09,378.21,377.23,377.58,30204.0,364.8841,364.9999,364.0541,364.3919,30204.0
2023-02-08 14:45:00,377.6,377.6,377.28,377.36,12856.0,364.4112,364.4112,364.1024,364.1796,12856.0
2023-02-08 14:50:00,377.43,377.73,377.4,377.68,8208.0,364.2471,364.5367,364.2182,364.4884,8208.0
2023-02-08 14:55:00,377.66,378.11,377.54,378.02,13003.0,364.4691,364.9034,364.3533,364.8165,13003.0
2023-02-08 15:00:00,378.03,378.04,377.45,377.46,13541.0,364.8262,364.8358,364.2664,364.2761,13541.0
2023-02-08 15:05:00,377.43,377.44,377.0,377.29,20903.0,364.2471,364.2568,363.8322,364.112,20903.0
2023-02-08 15:10:00,377.31,377.31,376.73,376.94,16843.0,364.1313,364.1313,363.5716,363.7743,16843.0
2023-02-08 15:15:00,377.0,377.26,376.73,376.73,36557.0,363.8322,364.0831,363.5716,363.5716,36557.0
2023-02-08 15:20:00,376.8,377.46,376.8,377.4,23659.0,363.6391,364.2761,363.6391,364.2182,23659.0
2023-02-08 15:25:00,377.4,377.49,377.14,377.28,10929.0,364.2182,364.305,363.9673,364.1024,10929.0
2023-02-08 15:30:00,377.22,377.68,377.1,377.11,21712.0,364.0445,364.4884,363.9287,363.9383,21712.0
2023-02-08 15:35:00,377.12,377.77,377.12,377.76,22265.0,363.948,364.5753,363.948,364.5656,22265.0
2023-02-08 15:40:00,377.72,377.87,377.59,377.72,18661.0,364.527,364.6718,364.4015,364.527,18661.0
2023-02-08 15:45:00,377.69,377.71,377.12,377.18,19723.0,364.4981,364.5174,363.948,364.0059,19723.0
2023-02-08 15:50:00,377.22,377.8,377.1,377.34,82910.0,364.0445,364.6042,363.9287,364.1603,82910.0
2023-02-08 15:55:00,377.46,377.69,377.22,377.36,249450.0,364.2761,364.4981,364.0445,364.1796,249450.0
2023-02-09 09:30:00,380.9,381.0,380.29,380.48,162908.0,367.5959,367.6924,367.0072,367.1906,162908.0
2023-02-09 09:35:00,380.55,380.72,380.07,380.34,28212.0,367.2582,367.4222,366.7949,367.0555,28212.0
2023-02-09 09:40:00,380.34,380.5,379.79,379.88,37446.0,367.0555,367.2099,366.5247,366.6116,37446.0
2023-02-09 09:45:00,379.91,380.44,379.75,380.44,16224.0,366.6405,367.152,366.4861,367.152,16224.0
2023-02-09 09:50:00,380.5,380.84,379.87,379.91,13032.0,367.2099,367.538,366.6019,366.6405,13032.0
2023-02-09 09:55:00,379.97,380.28,379.6,379.98,20298.0,366.6984,366.9976,366.3413,366.7081,20298.0
2023-02-09 10:00:00,379.97,380.15,379.6,379.88,24569.0,366.6984,366.8721,366.3413,366.6116,24569.0
2023-02-09 10:05:00,379.84,380.34,379.79,379.97,33496.0,366.573,367.0555,366.5247,366.6984,33496.0
2023-02-09 10:10:00,379.98,380.18,379.81,379.94,11181.0,366.7081,366.9011,366.544,366.6695,11181.0
2023-02-09 10:15:00,380.08,380.4,379.83,380.19,14265.0,366.8046,367.1134,366.5633,366.9107,14265.0
2023-02-09 10:20:00,380.22,380.44,379.69,379.81,16326.0,366.9397,367.152,366.4282,366.544,16326.0
2023-02-09 10:25:00,379.5,379.62,378.75,378.9,27531.0,366.2448,366.3606,365.521,365.6658,27531.0
2023-02-09 10:30:00,378.84,379.42,378.81,379.19,20725.0,365.6079,366.1676,365.5789,365.9457,20725.0
2023-02-09 10:35:00,379.17,379.43,379.17,379.26,11586.0,365.9264,366.1773,365.9264,366.0132,11586.0
2023-02-09 10:40:00,379.29,379.4,378.92,379.04,17063.0,366.0422,366.1483,365.6851,365.8009,17063.0
2023-02-09 10:45:00,379.01,379.54,378.98,379.54,10499.0,365.772,366.2834,365.743,366.2834,10499.0
2023-02-09 10:50:00,379.55,379.73,379.2,379.21,21249.0,366.2931,366.4668,365.9553,365.965,21249.0
2023-02-09 10:55:00,379.2,379.56,379.07,379.56,8372.0,365.9553,366.3027,365.8299,366.3027,8372.0
2023-02-09 11:00:00,379.54,379.54,378.29,378.62,21818.0,366.2834,366.2834,365.0771,365.3956,21818.0
2023-02-09 11:05:00,378.6,378.82,378.15,378.79,24538.0,365.3763,365.5886,364.942,365.5596,24538.0
2023-02-09 11:10:00,378.72,378.94,378.59,378.78,13633.0,365.4921,365.7044,365.3666,365.55,13633.0
2023-02-09 11:15:00,378.84,378.84,378.47,378.54,7411.0,365.6079,365.6079,365.2508,365.3184,7411.0
2023-02-09 11:20:00,378.44,378.53,377.81,377.86,14328.0,365.2219,365.3087,364.6139,364.6621,14328.0
2023-02-09 11:25:00,377.96,378.27,377.83,378.2,30626.0,364.7586,365.0578,364.6332,364.9902,30626.0
2023-02-09 11:30:00,378.13,378.22,377.92,378.0,16275.0,364.9227,365.0095,364.72,364.7972,16275.0
2023-02-09 11:35:00,378.05,378.28,377.85,378.28,16510.0,364.8455,365.0674,364.6525,365.0674,16510.0
2023-02-09 11:40:00,378.26,378.32,378.01,378.32,22504.0,365.0481,365.1061,364.8069,365.1061,22504.0
2023-02-09 11:45:00,378.27,378.3,377.76,377.91,28442.0,365.0578,365.0867,364.5656,364.7104,28442.0
2023-02-09 11:50:00,377.9,378.02,377.74,377.82,8833.0,364.7007,364.8165,364.5463,364.6235,8833.0
2023-02-09 11:55:00,377.86,378.08,377.71,378.06,36947.0,364.6621,364.8744,364.5174,364.8551,36947.0
2023-02-09 12:00:00,378.04,378.37,378.02,378.13,8306.0,364.8358,365.1543,364.8165,364.9227,8306.0
2023-02-09 12:05:00,378.14,378.48,378.14,378.47,10137.0,364.9323,365.2605,364.9323,365.2508,10137.0
2023-02-09 12:10:00,378.46,378.63,378.45,378.5,11744.0,365.2412,365.4052,365.2315,365.2798,11744.0
2023-02-09 12:15:00,378.5,378.56,378.13,378.56,16301.0,365.2798,365.3377,364.9227,365.3377,16301.0
2023-02-09 12:20:00,378.6,378.72,378.39,378.53,10839.0,365.3763,365.4921,365.1736,365.3087,10839.0
2023-02-09 12:25:00,378.55,378.67,378.0,378.02,40334.0,365.328,365.4438,364.7972,364.8165,40334.0
2023-02-09 12:30:00,377.97,378.04,377.06,377.13,26515.0,364.7683,364.8358,363.8901,363.9576,26515.0
2023-02-09 12:35:00,377.09,377.23,376.66,376.77,20884.0,363.919,364.0541,363.504,363.6102,20884.0
2023-02-09 12:40:00,376.65,377.0,376.58,376.69,19822.0,363.4944,363.8322,363.4268,363.533,19822.0
2023-02-09 12:45:00,376.64,376.65,376.13,376.2,17974.0,363.4847,363.4944,362.9925,363.0601,17974.0
2023-02-09 12:50:00,376.18,376.59,376.12,376.58,30236.0,363.0408,363.4365,362.9829,363.4268,30236.0
2023-02-09 12:55:00,376.6,376.96,376.56,376.87,13815.0,363.4461,363.7936,363.4075,363.7067,13815.0
2023-02-09 13:00:00,376.82,376.91,376.26,376.61,27407.0,363.6584,363.7453,363.118,363.4558,27407.0
2023-02-09 13:05:00,376.55,376.87,376.53,376.6,7004.0,363.3979,363.7067,363.3786,363.4461,7004.0
2023-02-09 13:10:00,376.66,376.8,376.42,376.5,3736.0,363.504,363.6391,363.2724,363.3496,3736.0
2023-02-09 13:15:00,376.54,376.74,376.34,376.69,7453.0,363.3882,363.5812,363.1952,363.533,7453.0
2023-02-09 13:20:00,376.67,376.89,376.48,376.53,7116.0,363.5137,363.726,363.3303,363.3786,7116.0
2023-02-09 13:25:00,376.54,376.98,376.54,376.56,10721.0,363.3882,363.8129,363.3882,363.4075,10721.0
2023-02-09 13:30:00,376.5,377.21,376.39,377.05,13707.0,363.3496,364.0348,363.2435,363.8804,13707.0
2023-02-09 13:35:00,377.03,377.03,376.43,376.49,29805.0,363.8611,363.8611,363.2821,363.34,29805.0
2023-02-09 13:40:00,376.5,376.5,376.01,376.23,15513.0,363.3496,363.3496,362.8767,363.0891,15513.0
2023-02-09 13:45:00,376.21,376.31,375.9,376.31,11538.0,363.0697,363.1663,362.7706,363.1663,11538.0
2023-02-09 13:50:00,376.43,376.43,376.2,376.34,20844.0,363.2821,363.2821,363.0601,363.1952,20844.0
2023-02-09 13:55:00,376.33,376.33,375.89,376.18,15343.0,363.1856,363.1856,362.7609,363.0408,15343.0
2023-02-09 14:00:00,376.14,376.37,375.82,375.96,22885.0,363.0022,363.2242,362.6934,362.8285,22885.0
2023-02-09 14:05:00,375.9,376.28,375.89,376.22,492794.0,362.7706,363.1373,362.7609,363.0794,492794.0
2023-02-09 14:10:00,376.21,376.22,375.64,375.88,16848.0,363.0697,363.0794,362.5197,362.7513,16848.0
2023-02-09 14:15:00,375.91,375.95,375.37,375.46,30565.0,362.7802,362.8188,362.2591,362.3459,30565.0
2023-02-09 14:20:00,375.46,375.72,375.18,375.27,21039.0,362.3459,362.5969,362.0757,362.1626,21039.0
2023-02-09 14:25:00,375.31,375.48,375.19,375.23,14593.0,362.2012,362.3652,362.0854,362.124,14593.0
2023-02-09 14:30:00,375.22,375.65,375.1,375.23,21007.0,362.1143,362.5293,361.9985,362.124,21007.0
2023-02-09 14:35:00,375.16,375.37,375.13,375.21,40951.0,362.0564,362.2591,362.0275,362.1047,40951.0
2023-02-09 14:40:00,375.2,375.74,375.18,375.6,19179.0,362.095,362.6162,362.0757,362.4811,19179.0
2023-02-09 14:45:00,375.64,375.72,375.24,375.64,17615.0,362.5197,362.5969,362.1336,362.5197,17615.0
2023-02-09 14:50:00,375.58,375.67,375.24,375.38,12700.0,362.4618,362.5486,362.1336,362.2687,12700.0
2023-02-09 14:55:00,375.34,375.37,375.19,375.35,9688.0,362.2301,362.2591,362.0854,362.2398,9688.0
2023-02-09 15:00:00,375.36,375.36,374.51,374.53,41833.0,362.2494,362.2494,361.4291,361.4484,41833.0
2023-02-09 15:05:00,374.54,374.98,374.37,374.97,27675.0,361.4581,361.8827,361.294,361.8731,27675.0
2023-02-09 15:10:00,374.97,374.98,374.5,374.58,11430.0,361.8731,361.8827,361.4195,361.4967,11430.0
2023-02-09 15:15:00,374.55,374.55,374.23,374.38,26367.0,361.4677,361.4677,361.1589,361.3037,26367.0
2023-02-09 15:20:00,374.32,374.61,374.02,374.03,18058.0,361.2458,361.5256,360.9562,360.9659,18058.0
2023-02-09 15:25:00,374.08,374.11,373.65,373.83,48164.0,361.0141,361.0431,360.5992,360.7729,48164.0
2023-02-09 15:30:00,373.83,373.83,373.09,373.13,61793.0,360.7729,360.7729,360.0587,360.0973,61793.0
2023-02-09 15:35:00,373.13,373.83,372.94,373.82,40859.0,360.0973,360.7729,359.914,360.7632,40859.0
2023-02-09 15:40:00,373.85,374.16,373.6,374.13,48781.0,360.7922,361.0914,360.5509,361.0624,48781.0
2023-02-09 15:45:00,374.18,374.53,373.84,374.05,62896.0,361.1107,361.4484,360.7825,360.9852,62896.0
2023-02-09 15:50:00,374.01,375.12,374.01,374.82,127766.0,360.9466,362.0178,360.9466,361.7283,127766.0
2023-02-09 15:55:00,374.82,374.85,373.93,374.16,153664.0,361.7283,361.7573,360.8694,361.0914,153664.0
2023-02-10 09:30:00,372.96,373.69,372.93,373.56,87204.0,359.9333,360.6378,359.9043,360.5123,87204.0
2023-02-10 09:35:00,373.56,373.9,373.16,373.3,30290.0,360.5123,360.8404,360.1263,360.2614,30290.0
2023-02-10 09:40:00,373.21,373.34,372.61,372.94,23109.0,360.1745,360.3,359.5955,359.914,23109.0
2023-02-10 09:45:00,372.91,373.71,372.78,373.62,22858.0,359.885,360.6571,359.7596,360.5702,22858.0
2023-02-10 09:50:00,373.47,373.98,373.24,373.27,19537.0,360.4255,360.9176,360.2035,360.2324,19537.0
2023-02-10 09:55:00,373.3,373.68,373.18,373.45,19631.0,360.2614,360.6281,360.1456,360.4062,19631.0
2023-02-10 10:00:00,373.41,373.41,372.2,372.66,46542.0,360.3675,360.3675,359.1998,359.6437,46542.0
2023-02-10 10:05:00,372.79,373.49,372.74,373.38,42830.0,359.7692,360.4448,359.7209,360.3386,42830.0
2023-02-10 10:10:00,373.38,374.55,373.36,374.35,42835.0,360.3386,361.4677,360.3193,361.2747,42835.0
2023-02-10 10:15:00,374.37,375.0,373.95,374.66,43874.0,361.294,361.902,360.8887,361.5739,43874.0
2023-02-10 10:20:00,374.74,375.0,374.51,374.71,17984.0,361.6511,361.902,361.4291,361.6221,17984.0
2023-02-10 10:25:00,374.7,374.77,374.19,374.54,38388.0,361.6125,361.68,361.1203,361.4581,38388.0
2023-02-10 10:30:00,374.43,374.83,374.26,374.48,30492.0,361.3519,361.738,361.1879,361.4002,30492.0
2023-02-10 10:35:00,374.56,374.85,374.28,374.41,20712.0,361.4774,361.7573,361.2072,361.3326,20712.0
2023-02-10 10:40:00,374.33,374.33,373.71,374.07,24163.0,361.2554,361.2554,360.6571,361.0045,24163.0
2023-02-10 10:45:00,373.84,374.0,373.55,373.77,15803.0,360.7825,360.9369,360.5027,360.715,15803.0
2023-02-10 10:50:00,373.72,373.75,372.97,373.48,28983.0,360.6667,360.6957,359.9429,360.4351,28983.0
2023-02-10 10:55:00,373.48,373.67,373.22,373.67,16597.0,360.4351,360.6185,360.1842,360.6185,16597.0
2023-02-10 11:00:00,373.57,374.05,373.57,373.78,13867.0,360.522,360.9852,360.522,360.7246,13867.0
2023-02-10 11:05:00,373.75,374.26,373.63,374.13,24504.0,360.6957,361.1879,360.5799,361.0624,24504.0
2023-02-10 11:10:00,374.22,374.42,373.66,373.88,73810.0,361.1493,361.3423,360.6088,360.8211,73810.0
2023-02-10 11:15:00,374.04,374.43,373.93,374.39,14117.0,360.9755,361.3519,360.8694,361.3133,14117.0
2023-02-10 11:20:00,374.33,374.47,374.26,374.42,5947.0,361.2554,361.3905,361.1879,361.3423,5947.0
2023-02-10 11:25:00,374.37,374.37,373.77,373.89,12478.0,361.294,361.294,360.715,360.8308,12478.0
2023-02-10 11:30:00,373.87,373.99,373.4,373.75,20897.0,360.8115,360.9273,360.3579,360.6957,20897.0
2023-02-10 11:35:00,373.69,374.08,373.69,373.78,16297.0,360.6378,361.0141,360.6378,360.7246,16297.0
2023-02-10 11:40:00,373.76,373.95,373.66,373.73,8971.0,360.7053,360.8887,360.6088,360.6764,8971.0
2023-02-10 11:45:00,373.79,373.92,373.34,373.57,17161.0,360.7343,360.8597,360.3,360.522,17161.0
2023-02-10 11:50:00,373.49,373.74,373.42,373.67,59687.0,360.4448,360.686,360.3772,360.6185,59687.0
2023-02-10 11:55:00,373.64,373.79,373.2,373.35,17593.0,360.5895,360.7343,360.1649,360.3096,17593.0
2023-02-10 12:00:00,373.27,373.44,372.71,372.77,13651.0,360.2324,360.3965,359.692,359.7499,13651.0
2023-02-10 12:05:00,372.93,373.09,372.79,372.94,19755.0,359.9043,360.0587,359.7692,359.914,19755.0
2023-02-10 12:10:00,373.02,373.08,372.57,372.66,8992.0,359.9912,360.0491,359.5569,359.6437,8992.0
2023-02-10 12:15:00,372.68,372.78,372.43,372.67,12334.0,359.663,359.7596,359.4218,359.6534,12334.0
2023-02-10 12:20:00,372.73,373.15,372.72,373.03,13590.0,359.7113,360.1166,359.7016,360.0008,13590.0
2023-02-10 12:25:00,373.07,373.09,372.69,372.99,12466.0,360.0394,360.0587,359.6727,359.9622,12466.0
2023-02-10 12:30:00,372.93,373.69,372.89,373.31,41400.0,359.9043,360.6378,359.8657,360.271,41400.0
2023-02-10 12:35:00,373.25,373.49,373.17,373.22,20263.0,360.2131,360.4448,360.1359,360.1842,20263.0
2023-02-10 12:40:00,373.25,373.55,373.24,373.24,11239.0,360.2131,360.5027,360.2035,360.2035,11239.0
2023-02-10 12:45:00,373.24,373.64,373.15,373.29,15611.0,360.2035,360.5895,360.1166,360.2517,15611.0
2023-02-10 12:50:00,373.27,373.57,373.18,373.57,6780.0,360.2324,360.522,360.1456,360.522,6780.0
2023-02-10 12:55:00,373.51,373.9,373.51,373.89,24355.0,360.4641,360.8404,360.4641,360.8308,24355.0
2023-02-10 13:00:00,373.91,374.07,373.78,373.9,20004.0,360.8501,361.0045,360.7246,360.8404,20004.0
2023-02-10 13:05:00,373.89,374.1,373.75,373.94,9022.0,360.8308,361.0334,360.6957,360.879,9022.0
2023-02-10 13:10:00,373.89,374.13,373.89,374.13,7934.0,360.8308,361.0624,360.8308,361.0624,7934.0
2023-02-10 13:15:00,374.23,374.71,374.23,374.71,14410.0,361.1589,361.6221,361.1589,361.6221,14410.0
2023-02-10 13:20:00,374.78,375.06,374.72,374.8,21491.0,361.6897,361.9599,361.6318,361.709,21491.0
2023-02-10 13:25:00,374.79,374.99,374.51,374.59,12600.0,361.6993,361.8924,361.4291,361.5063,12600.0
2023-02-10 13:30:00,374.49,374.49,374.21,374.46,20936.0,361.4098,361.4098,361.1396,361.3809,20936.0
2023-02-10 13:35:00,374.43,374.58,374.32,374.51,6824.0,361.3519,361.4967,361.2458,361.4291,6824.0
2023-02-10 13:40:00,374.43,374.48,373.93,374.0,7532.0,361.3519,361.4002,360.8694,360.9369,7532.0
2023-02-10 13:45:00,373.92,374.31,373.91,374.27,25040.0,360.8597,361.2361,360.8501,361.1975,25040.0
2023-02-10 13:50:00,374.28,374.32,374.0,374.12,21783.0,361.2072,361.2458,360.9369,361.0527,21783.0
2023-02-10 13:55:00,374.06,374.07,373.77,373.77,10045.0,360.9948,361.0045,360.715,360.715,10045.0
2023-02-10 14:00:00,373.86,373.9,373.5,373.56,13238.0,360.8018,360.8404,360.4544,360.5123,13238.0
2023-02-10 14:05:00,373.63,373.72,373.51,373.62,8413.0,360.5799,360.6667,360.4641,360.5702,8413.0
2023-02-10 14:10:00,373.67,373.93,373.61,373.88,15018.0,360.6185,360.8694,360.5606,360.8211,15018.0
2023-02-10 14:15:00,374.0,374.02,373.74,373.89,15888.0,360.9369,360.9562,360.686,360.8308,15888.0
2023-02-10 14:20:00,373.87,373.96,373.75,373.78,5193.0,360.8115,360.8983,360.6957,360.7246,5193.0
2023-02-10 14:25:00,373.73,373.77,373.46,373.52,8737.0,360.6764,360.715,360.4158,360.4737,8737.0
2023-02-10 14:30:00,373.51,374.04,373.3,374.04,18942.0,360.4641,360.9755,360.2614,360.9755,18942.0
2023-02-10 14:35:00,374.04,374.11,373.76,373.93,7298.0,360.9755,361.0431,360.7053,360.8694,7298.0
2023-02-10 14:40:00,374.01,374.01,373.57,373.9,53277.0,360.9466,360.9466,360.522,360.8404,53277.0
2023-02-10 14:45:00,373.89,373.93,373.58,373.88,17536.0,360.8308,360.8694,360.5316,360.8211,17536.0
2023-02-10 14:50:00,373.91,374.41,373.84,374.4,8731.0,360.8501,361.3326,360.7825,361.323,8731.0
2023-02-10 14:55:00,374.33,374.45,374.22,374.37,8623.0,361.2554,361.3712,361.1493,361.294,8623.0
2023-02-10 15:00:00,374.4,374.77,374.17,374.22,14710.0,361.323,361.68,361.101,361.1493,14710.0
2023-02-10 15:05:00,374.28,374.63,374.28,374.42,10496.0,361.2072,361.5449,361.2072,361.3423,10496.0
2023-02-10 15:10:00,374.31,374.61,374.25,374.28,21696.0,361.2361,361.5256,361.1782,361.2072,21696.0
2023-02-10 15:15:00,374.33,374.36,373.9,374.1,13583.0,361.2554,361.2844,360.8404,361.0334,13583.0
2023-02-10 15:20:00,374.03,374.06,373.79,373.81,15541.0,360.9659,360.9948,360.7343,360.7536,15541.0
2023-02-10 15:25:00,373.78,374.12,373.78,374.12,11399.0,360.7246,361.0527,360.7246,361.0527,11399.0
2023-02-10 15:30:00,374.14,374.4,374.14,374.38,29508.0,361.0721,361.323,361.0721,361.3037,29508.0
2023-02-10 15:35:00,374.34,374.8,374.34,374.8,22040.0,361.2651,361.709,361.2651,361.709,22040.0
2023-02-10 15:40:00,374.75,374.83,374.48,374.69,22787.0,361.6607,361.738,361.4002,361.6028,22787.0
2023-02-10 15:45:00,374.7,375.13,374.66,375.12,441729.0,361.6125,362.0275,361.5739,362.0178,441729.0
2023-02-10 15:50:00,375.15,375.39,374.63,375.09,173030.0,362.0468,362.2784,361.5449,361.9889,173030.0
2023-02-10 15:55:00,375.11,375.27,374.85,374.97,292993.0,362.0082,362.1626,361.7573,361.8731,292993.0
2023-02-13 09:30:00,375.65,375.84,375.31,375.45,107425.0,362.5293,362.7127,362.2012,362.3363,107425.0
2023-02-13 09:35:00,375.44,375.88,375.2,375.88,30865.0,362.3266,362.7513,362.095,362.7513,30865.0
2023-02-13 09:40:00,375.98,376.31,375.7,376.05,28229.0,362.8478,363.1663,362.5776,362.9153,28229.0
2023-02-13 09:45:00,376.2,376.46,376.0,376.13,18766.0,363.0601,363.311,362.8671,362.9925,18766.0
2023-02-13 09:50:00,376.3,376.58,375.95,376.34,15507.0,363.1566,363.4268,362.8188,363.1952,15507.0
2023-02-13 09:55:00,376.4,377.1,376.4,377.06,19222.0,363.2531,363.9287,363.2531,363.8901,19222.0
2023-02-13 10:00:00,377.08,377.28,377.0,377.0,27182.0,363.9094,364.1024,363.8322,363.8322,27182.0
2023-02-13 10:05:00,377.01,377.2,376.83,377.02,18973.0,363.8418,364.0252,363.6681,363.8515,18973.0
2023-02-13 10:10:00,377.02,377.1,376.73,376.99,25421.0,363.8515,363.9287,363.5716,363.8225,25421.0
2023-02-13 10:15:00,377.0,377.11,376.84,377.06,21754.0,363.8322,363.9383,363.6777,363.8901,21754.0
2023-02-13 10:20:00,377.06,377.23,376.93,377.09,18518.0,363.8901,364.0541,363.7646,363.919,18518.0
2023-02-13 10:25:00,377.14,377.63,377.13,377.63,20185.0,363.9673,364.4402,363.9576,364.4402,20185.0
2023-02-13 10:30:00,377.68,377.7,377.4,377.54,21006.0,364.4884,364.5077,364.2182,364.3533,21006.0
2023-02-13 10:35:00,377.53,377.72,377.44,377.45,17502.0,364.3436,364.527,364.2568,364.2664,17502.0
2023-02-13 10:40:00,377.48,377.68,377.41,377.61,70735.0,364.2954,364.4884,364.2278,364.4209,70735.0
2023-02-13 10:45:00,377.63,378.04,377.51,378.02,22406.0,364.4402,364.8358,364.3243,364.8165,22406.0
2023-02-13 10:50:00,378.11,378.35,378.1,378.18,43842.0,364.9034,365.135,364.8937,364.9709,43842.0
2023-02-13 10:55:00,378.21,378.48,378.08,378.11,11468.0,364.9999,365.2605,364.8744,364.9034,11468.0
2023-02-13 11:00:00,378.12,378.4,378.12,378.31,20415.0,364.913,365.1833,364.913,365.0964,20415.0
2023-02-13 11:05:00,378.33,378.39,378.14,378.22,21483.0,365.1157,365.1736,364.9323,365.0095,21483.0
2023-02-13 11:10:00,378.22,378.54,378.09,378.51,48850.0,365.0095,365.3184,364.8841,365.2894,48850.0
2023-02-13 11:15:00,378.49,378.58,378.29,378.33,103360.0,365.2701,365.357,365.0771,365.1157,103360.0
2023-02-13 11:20:00,378.31,378.44,378.12,378.19,34682.0,365.0964,365.2219,364.913,364.9806,34682.0
2023-02-13 11:25:00,378.22,378.3,378.12,378.3,19371.0,365.0095,365.0867,364.913,365.0867,19371.0
2023-02-13 11:30:00,378.3,378.34,377.83,377.9,22830.0,365.0867,365.1254,364.6332,364.7007,22830.0
2023-02-13 11:35:00,377.94,378.01,377.78,377.98,23992.0,364.7393,364.8069,364.5849,364.7779,23992.0
2023-02-13 11:40:00,378.01,378.72,378.01,378.69,37429.0,364.8069,365.4921,364.8069,365.4631,37429.0
2023-02-13 11:45:00,378.75,378.95,378.61,378.75,55749.0,365.521,365.714,365.3859,365.521,55749.0
2023-02-13 11:50:00,378.78,378.78,378.37,378.4,39018.0,365.55,365.55,365.1543,365.1833,39018.0
2023-02-13 11:55:00,378.39,378.52,378.23,378.51,16352.0,365.1736,365.2991,365.0192,365.2894,16352.0
2023-02-13 12:00:00,378.53,378.6,378.44,378.47,22031.0,365.3087,365.3763,365.2219,365.2508,22031.0
2023-02-13 12:05:00,378.44,378.81,378.44,378.68,15298.0,365.2219,365.5789,365.2219,365.4535,15298.0
2023-02-13 12:10:00,378.66,378.77,378.56,378.68,10758.0,365.4342,365.5403,365.3377,365.4535,10758.0
2023-02-13 12:15:00,378.66,378.88,378.65,378.85,13769.0,365.4342,365.6465,365.4245,365.6175,13769.0
2023-02-13 12:20:00,378.86,379.0,378.72,378.88,18809.0,365.6272,365.7623,365.4921,365.6465,18809.0
2023-02-13 12:25:00,378.84,378.85,378.6,378.77,19217.0,365.6079,365.6175,365.3763,365.5403,19217.0
2023-02-13 12:30:00,378.77,378.8,378.56,378.74,10551.0,365.5403,365.5693,365.3377,365.5114,10551.0
2023-02-13 12:35:00,378.75,378.9,378.65,378.9,19644.0,365.521,365.6658,365.4245,365.6658,19644.0
2023-02-13 12:40:00,378.87,378.98,378.8,378.88,21273.0,365.6368,365.743,365.5693,365.6465,21273.0
2023-02-13 12:45:00,378.91,379.09,378.87,379.01,20253.0,365.6754,365.8492,365.6368,365.772,20253.0
2023-02-13 12:50:00,378.99,379.06,378.9,378.99,18469.0,365.7526,365.8202,365.6658,365.7526,18469.0
2023-02-13 12:55:00,378.98,378.99,378.65,378.75,21213.0,365.743,365.7526,365.4245,365.521,21213.0
2023-02-13 13:00:00,378.76,378.9,378.6,378.64,18448.0,365.5307,365.6658,365.3763,365.4149,18448.0
2023-02-13 13:05:00,378.64,378.69,378.34,378.36,17469.0,365.4149,365.4631,365.1254,365.1447,17469.0
2023-02-13 13:10:00,378.37,378.46,378.28,378.44,21255.0,365.1543,365.2412,365.0674,365.2219,21255.0
2023-02-13 13:15:00,378.41,378.73,378.41,378.62,25606.0,365.1929,365.5017,365.1929,365.3956,25606.0
2023-02-13 13:20:00,378.67,378.7,378.55,378.61,10967.0,365.4438,365.4728,365.328,365.3859,10967.0
2023-02-13 13:25:00,378.58,379.04,378.56,378.98,26010.0,365.357,365.8009,365.3377,365.743,26010.0
2023-02-13 13:30:00,379.02,379.32,379.02,379.05,24220.0,365.7816,366.0711,365.7816,365.8106,24220.0
2023-02-13 13:35:00,379.06,379.1,378.93,379.01,14293.0,365.8202,365.8588,365.6947,365.772,14293.0
2023-02-13 13:40:00,379.02,379.05,378.82,378.87,24089.0,365.7816,365.8106,365.5886,365.6368,24089.0
2023-02-13 13:45:00,378.9,379.17,378.82,379.12,38991.0,365.6658,365.9264,365.5886,365.8781,38991.0
2023-02-13 13:50:00,379.13,379.24,379.03,379.07,16303.0,365.8878,365.9939,365.7913,365.8299,16303.0
2023-02-13 13:55:00,379.11,379.33,379.11,379.29,22316.0,365.8685,366.0808,365.8685,366.0422,22316.0
2023-02-13 14:00:00,379.32,379.44,379.22,379.26,23256.0,366.0711,366.1869,365.9746,366.0132,23256.0
2023-02-13 14:05:00,379.24,379.26,379.0,379.04,31214.0,365.9939,366.0132,365.7623,365.8009,31214.0
2023-02-13 14:10:00,379.07,379.09,378.75,378.77,21171.0,365.8299,365.8492,365.521,365.5403,21171.0
2023-02-13 14:15:00,378.83,378.98,378.71,378.88,13543.0,365.5982,365.743,365.4824,365.6465,13543.0
2023-02-13 14:20:00,378.85,378.94,378.75,378.75,13114.0,365.6175,365.7044,365.521,365.521,13114.0
2023-02-13 14:25:00,378.7,378.8,378.38,378.46,16520.0,365.4728,365.5693,365.164,365.2412,16520.0
2023-02-13 14:30:00,378.46,378.51,378.01,378.09,81967.0,365.2412,365.2894,364.8069,364.8841,81967.0
2023-02-13 14:35:00,378.11,378.54,378.09,378.28,24638.0,364.9034,365.3184,364.8841,365.0674,24638.0
2023-02-13 14:40:00,378.2,378.2,377.85,378.17,17743.0,364.9902,364.9902,364.6525,364.9613,17743.0
2023-02-13 14:45:00,378.16,378.24,377.83,377.9,36227.0,364.9516,365.0288,364.6332,364.7007,36227.0
2023-02-13 14:50:00,377.85,378.32,377.84,378.19,31806.0,364.6525,365.1061,364.6428,364.9806,31806.0
2023-02-13 14:55:00,378.21,378.37,378.14,378.37,12838.0,364.9999,365.1543,364.9323,365.1543,12838.0
2023-02-13 15:00:00,378.34,378.34,377.77,378.1,21417.0,365.1254,365.1254,364.5753,364.8937,21417.0
2023-02-13 15:05:00,378.11,378.42,378.05,378.35,17934.0,364.9034,365.2026,364.8455,365.135,17934.0
2023-02-13 15:10:00,378.34,378.5,378.22,378.34,29854.0,365.1254,365.2798,365.0095,365.1254,29854.0
2023-02-13 15:15:00,378.34,378.47,378.18,378.46,19210.0,365.1254,365.2508,364.9709,365.2412,19210.0
2023-02-13 15:20:00,378.46,378.61,378.37,378.49,15815.0,365.2412,365.3859,365.1543,365.2701,15815.0
2023-02-13 15:25:00,378.54,378.62,378.43,378.55,16584.0,365.3184,365.3956,365.2122,365.328,16584.0
2023-02-13 15:30:00,378.55,378.89,378.55,378.81,34367.0,365.328,365.6561,365.328,365.5789,34367.0
2023-02-13 15:35:00,378.82,379.15,378.82,379.1,44956.0,365.5886,365.9071,365.5886,365.8588,44956.0
2023-02-13 15:40:00,379.1,379.24,379.02,379.11,29179.0,365.8588,365.9939,365.7816,365.8685,29179.0
2023-02-13 15:45:00,379.11,379.2,378.89,379.12,35008.0,365.8685,365.9553,365.6561,365.8781,35008.0
2023-02-13 15:50:00,379.15,379.15,378.57,378.75,44547.0,365.9071,365.9071,365.3473,365.521,44547.0
2023-02-13 15:55:00,378.77,379.38,378.77,379.37,120035.0,365.5403,366.129,365.5403,366.1194,120035.0
2023-02-14 09:30:00,377.96,378.0,376.32,377.1,139261.0,364.7586,364.7972,363.1759,363.9287,139261.0
2023-02-14 09:35:00,377.03,377.64,376.85,377.6,254640.0,363.8611,364.4498,363.6874,364.4112,254640.0
2023-02-14 09:40:00,377.56,378.03,377.23,377.82,15556.0,364.3726,364.8262,364.0541,364.6235,15556.0
2023-02-14 09:45:00,378.24,379.12,378.16,378.83,22116.0,365.0288,365.8781,364.9516,365.5982,22116.0
2023-02-14 09:50:00,378.85,379.25,378.59,378.94,18367.0,365.6175,366.0036,365.3666,365.7044,18367.0
2023-02-14 09:55:00,379.14,380.15,379.11,379.81,42607.0,365.8974,366.8721,365.8685,366.544,42607.0
2023-02-14 10:00:00,379.81,380.71,379.81,380.53,44932.0,366.544,367.4126,366.544,367.2389,44932.0
2023-02-14 10:05:00,380.53,380.77,380.32,380.67,40099.0,367.2389,367.4705,367.0362,367.374,40099.0
2023-02-14 10:10:00,380.6,381.42,380.44,381.03,38823.0,367.3064,368.0978,367.152,367.7214,38823.0
2023-02-14 10:15:00,381.12,381.37,380.63,380.68,39868.0,367.8083,368.0495,367.3354,367.3836,39868.0
2023-02-14 10:20:00,380.69,381.15,380.66,380.9,57877.0,367.3933,367.8372,367.3643,367.5959,57877.0
2023-02-14 10:25:00,380.95,381.0,379.85,379.91,29457.0,367.6442,367.6924,366.5826,366.6405,29457.0
2023-02-14 10:30:00,379.92,380.15,379.31,379.35,32097.0,366.6502,366.8721,366.0615,366.1001,32097.0
2023-02-14 10:35:00,379.25,379.3,377.33,377.34,67291.0,366.0036,366.0518,364.1506,364.1603,67291.0
2023-02-14 10:40:00,377.25,377.59,377.0,377.45,45271.0,364.0734,364.4015,363.8322,364.2664,45271.0
2023-02-14 10:45:00,377.41,377.62,376.17,377.52,75696.0,364.2278,364.4305,363.0311,364.334,75696.0
2023-02-14 10:50:00,377.42,377.49,376.49,376.93,51428.0,364.2375,364.305,363.34,363.7646,51428.0
2023-02-14 10:55:00,376.87,377.43,376.59,377.17,26018.0,363.7067,364.2471,363.4365,363.9962,26018.0
2023-02-14 11:00:00,377.26,378.28,377.11,378.08,60187.0,364.0831,365.0674,363.9383,364.8744,60187.0
2023-02-14 11:05:00,378.04,378.51,377.69,377.69,26736.0,364.8358,365.2894,364.4981,364.4981,26736.0
2023-02-14 11:10:00,377.91,378.24,377.68,377.89,42506.0,364.7104,365.0288,364.4884,364.6911,42506.0
2023-02-14 11:15:00,377.91,378.32,377.77,378.31,17401.0,364.7104,365.1061,364.5753,365.0964,17401.0
2023-02-14 11:20:00,378.35,378.44,378.09,378.34,11597.0,365.135,365.2219,364.8841,365.1254,11597.0
2023-02-14 11:25:00,378.53,378.53,376.59,376.75,26955.0,365.3087,365.3087,363.4365,363.5909,26955.0
2023-02-14 11:30:00,376.63,376.63,375.59,375.82,52203.0,363.4751,363.4751,362.4714,362.6934,52203.0
2023-02-14 11:35:00,375.81,376.33,375.79,375.93,21900.0,362.6837,363.1856,362.6644,362.7995,21900.0
2023-02-14 11:40:00,375.94,376.18,375.56,375.74,18279.0,362.8092,363.0408,362.4425,362.6162,18279.0
2023-02-14 11:45:00,375.67,376.54,375.61,376.3,33656.0,362.5486,363.3882,362.4907,363.1566,33656.0
2023-02-14 11:50:00,376.32,376.35,375.45,376.05,18691.0,363.1759,363.2049,362.3363,362.9153,18691.0
2023-02-14 11:55:00,375.99,376.53,375.78,376.48,21698.0,362.8574,363.3786,362.6548,363.3303,21698.0
2023-02-14 12:00:00,376.34,376.82,376.24,376.68,32589.0,363.1952,363.6584,363.0987,363.5233,32589.0
2023-02-14 12:05:00,376.59,376.77,376.41,376.76,8098.0,363.4365,363.6102,363.2628,363.6005,8098.0
2023-02-14 12:10:00,376.72,377.39,376.72,377.34,80418.0,363.5619,364.2085,363.5619,364.1603,80418.0
2023-02-14 12:15:00,377.38,377.38,377.09,377.25,16530.0,364.1989,364.1989,363.919,364.0734,16530.0
2023-02-14 12:20:00,377.29,377.67,377.0,377.0,122472.0,364.112,364.4788,363.8322,363.8322,122472.0
2023-02-14 12:25:00,377.01,377.61,376.98,377.23,17619.0,363.8418,364.4209,363.8129,364.0541,17619.0
2023-02-14 12:30:00,377.17,377.75,377.11,377.71,15114.0,363.9962,364.556,363.9383,364.5174,15114.0
2023-02-14 12:35:00,377.75,377.75,377.22,377.41,11682.0,364.556,364.556,364.0445,364.2278,11682.0
2023-02-14 12:40:00,377.26,377.76,377.26,377.38,15071.0,364.0831,364.5656,364.0831,364.1989,15071.0
2023-02-14 12:45:00,377.32,377.66,377.3,377.52,8689.0,364.141,364.4691,364.1217,364.334,8689.0
2023-02-14 12:50:00,377.46,377.46,377.1,377.27,8181.0,364.2761,364.2761,363.9287,364.0927,8181.0
2023-02-14 12:55:00,377.37,377.92,377.37,377.77,13665.0,364.1892,364.72,364.1892,364.5753,13665.0
2023-02-14 13:00:00,377.76,379.3,377.71,379.07,60632.0,364.5656,366.0518,364.5174,365.8299,60632.0
2023-02-14 13:05:00,379.03,379.56,379.03,379.07,12786.0,365.7913,366.3027,365.7913,365.8299,12786.0
2023-02-14 13:10:00,379.06,379.17,378.73,379.16,7961.0,365.8202,365.9264,365.5017,365.9167,7961.0
2023-02-14 13:15:00,379.18,380.02,379.05,379.35,36454.0,365.936,366.7467,365.8106,366.1001,36454.0
2023-02-14 13:20:00,379.37,379.62,378.96,379.14,29558.0,366.1194,366.3606,365.7237,365.8974,29558.0
2023-02-14 13:25:00,379.2,379.23,378.83,379.07,12381.0,365.9553,365.9843,365.5982,365.8299,12381.0
2023-02-14 13:30:00,379.1,379.35,379.03,379.33,18031.0,365.8588,366.1001,365.7913,366.0808,18031.0
2023-02-14 13:35:00,379.38,379.42,379.0,379.14,8525.0,366.129,366.1676,365.7623,365.8974,8525.0
2023-02-14 13:40:00,379.2,379.32,378.44,378.44,15904.0,365.9553,366.0711,365.2219,365.2219,15904.0
2023-02-14 13:45:00,378.53,379.18,378.53,379.03,6846.0,365.3087,365.936,365.3087,365.7913,6846.0
2023-02-14 13:50:00,379.08,379.23,378.9,379.15,9280.0,365.8395,365.9843,365.6658,365.9071,9280.0
2023-02-14 13:55:00,379.33,379.41,378.87,379.03,35348.0,366.0808,366.158,365.6368,365.7913,35348.0
2023-02-14 14:00:00,378.95,379.51,378.74,379.23,21499.0,365.714,366.2545,365.5114,365.9843,21499.0
2023-02-14 14:05:00,378.9,378.94,377.96,378.42,20748.0,365.6658,365.7044,364.7586,365.2026,20748.0
2023-02-14 14:10:00,378.5,378.76,378.45,378.66,11088.0,365.2798,365.5307,365.2315,365.4342,11088.0
2023-02-14 14:15:00,378.69,379.3,378.69,379.3,7043.0,365.4631,366.0518,365.4631,366.0518,7043.0
2023-02-14 14:20:00,379.15,379.29,379.01,379.12,20549.0,365.9071,366.0422,365.772,365.8781,20549.0
2023-02-14 14:25:00,379.17,379.24,378.88,379.14,12927.0,365.9264,365.9939,365.6465,365.8974,12927.0
2023-02-14 14:30:00,379.1,379.74,379.08,379.74,34986.0,365.8588,366.4765,365.8395,366.4765,34986.0
2023-02-14 14:35:00,379.95,380.08,379.74,379.74,23648.0,366.6791,366.8046,366.4765,366.4765,23648.0
2023-02-14 14:40:00,379.86,380.03,379.81,379.94,13655.0,366.5923,366.7563,366.544,366.6695,13655.0
2023-02-14 14:45:00,379.91,380.04,379.65,379.98,23311.0,366.6405,366.766,366.3896,366.7081,23311.0
2023-02-14 14:50:00,380.0,380.12,379.53,379.69,10971.0,366.7274,366.8432,366.2738,366.4282,10971.0
2023-02-14 14:55:00,379.66,379.89,379.53,379.66,9586.0,366.3992,366.6212,366.2738,366.3992,9586.0
2023-02-14 15:00:00,379.75,379.97,379.53,379.59,7365.0,366.4861,366.6984,366.2738,366.3317,7365.0
2023-02-14 15:05:00,379.6,379.61,379.42,379.44,12782.0,366.3413,366.351,366.1676,366.1869,12782.0
2023-02-14 15:10:00,379.44,379.67,379.01,379.53,15414.0,366.1869,366.4089,365.772,366.2738,15414.0
2023-02-14 15:15:00,379.52,379.69,379.29,379.54,24909.0,366.2641,366.4282,366.0422,366.2834,24909.0
2023-02-14 15:20:00,379.56,379.85,379.5,379.85,19157.0,366.3027,366.5826,366.2448,366.5826,19157.0
2023-02-14 15:25:00,379.83,379.96,379.58,379.62,15170.0,366.5633,366.6888,366.322,366.3606,15170.0
2023-02-14 15:30:00,379.5,379.93,379.37,379.65,21398.0,366.2448,366.6598,366.1194,366.3896,21398.0
2023-02-14 15:35:00,379.68,379.9,379.57,379.79,51401.0,366.4185,366.6309,366.3124,366.5247,51401.0
2023-02-14 15:40:00,379.8,380.09,379.71,380.01,52294.0,366.5344,366.8142,366.4475,366.737,52294.0
2023-02-14 15:45:00,380.0,380.07,379.76,379.98,21058.0,366.7274,366.7949,366.4958,366.7081,21058.0
2023-02-14 15:50:00,379.96,379.98,379.55,379.98,22623.0,366.6888,366.7081,366.2931,366.7081,22623.0
2023-02-14 15:55:00,380.0,380.18,379.1,379.25,105031.0,366.7274,366.9011,365.8588,366.0036,105031.0
2023-02-15 09:30:00,377.15,377.67,376.91,377.66,108797.0,363.9769,364.4788,363.7453,364.4691,108797.0
2023-02-15 09:35:00,377.52,377.78,377.29,377.34,30112.0,364.334,364.5849,364.112,364.1603,30112.0
2023-02-15 09:40:00,377.38,378.11,377.12,377.72,143480.0,364.1989,364.9034,363.948,364.527,143480.0
2023-02-15 09:45:00,377.48,378.12,377.48,378.12,64498.0,364.2954,364.913,364.2954,364.913,64498.0
2023-02-15 09:50:00,378.09,378.24,376.58,376.95,16322.0,364.8841,365.0288,363.4268,363.7839,16322.0
2023-02-15 09:55:00,377.0,377.22,376.69,377.09,16399.0,363.8322,364.0445,363.533,363.919,16399.0
2023-02-15 10:00:00,376.92,377.61,376.92,377.58,21609.0,363.755,364.4209,363.755,364.3919,21609.0
2023-02-15 10:05:00,377.47,377.64,376.6,376.91,47818.0,364.2857,364.4498,363.4461,363.7453,47818.0
2023-02-15 10:10:00,377.01,377.28,376.33,377.02,16445.0,363.8418,364.1024,363.1856,363.8515,16445.0
2023-02-15 10:15:00,377.15,377.97,377.09,377.87,17972.0,363.9769,364.7683,363.919,364.6718,17972.0
2023-02-15 10:20:00,377.89,378.04,377.42,377.45,10218.0,364.6911,364.8358,364.2375,364.2664,10218.0
2023-02-15 10:25:00,377.44,377.75,377.38,377.6,11001.0,364.2568,364.556,364.1989,364.4112,11001.0
2023-02-15 10:30:00,377.54,378.22,377.4,378.21,10203.0,364.3533,365.0095,364.2182,364.9999,10203.0
2023-02-15 10:35:00,378.15,378.17,377.79,378.06,13405.0,364.942,364.9613,364.5946,364.8551,13405.0
2023-02-15 10:40:00,377.97,378.0,377.28,377.3,16501.0,364.7683,364.7972,364.1024,364.1217,16501.0
2023-02-15 10:45:00,377.27,377.62,377.24,377.33,21980.0,364.0927,364.4305,364.0638,364.1506,21980.0
2023-02-15 10:50:00,377.31,377.74,377.28,377.54,12470.0,364.1313,364.5463,364.1024,364.3533,12470.0
2023-02-15 10:55:00,377.56,377.85,377.34,377.48,9318.0,364.3726,364.6525,364.1603,364.2954,9318.0
2023-02-15 11:00:00,377.36,377.93,377.35,377.9,5431.0,364.1796,364.7297,364.1699,364.7007,5431.0
2023-02-15 11:05:00,377.88,378.55,377.86,378.33,30816.0,364.6814,365.328,364.6621,365.1157,30816.0
2023-02-15 11:10:00,378.34,378.48,378.3,378.45,5480.0,365.1254,365.2605,365.0867,365.2315,5480.0
2023-02-15 11:15:00,378.38,378.5,378.09,378.09,5560.0,365.164,365.2798,364.8841,364.8841,5560.0
2023-02-15 11:20:00,378.25,378.29,378.04,378.24,33443.0,365.0385,365.0771,364.8358,365.0288,33443.0
2023-02-15 11:25:00,378.22,378.75,378.12,378.71,10520.0,365.0095,365.521,364.913,365.4824,10520.0
2023-02-15 11:30:00,378.78,378.78,378.13,378.19,27941.0,365.55,365.55,364.9227,364.9806,27941.0
2023-02-15 11:35:00,378.2,378.6,378.14,378.53,8493.0,364.9902,365.3763,364.9323,365.3087,8493.0
2023-02-15 11:40:00,378.5,379.04,378.5,378.94,26151.0,365.2798,365.8009,365.2798,365.7044,26151.0
2023-02-15 11:45:00,379.04,379.34,378.95,379.15,9235.0,365.8009,366.0904,365.714,365.9071,9235.0
2023-02-15 11:50:00,379.21,379.31,379.06,379.1,27466.0,365.965,366.0615,365.8202,365.8588,27466.0
2023-02-15 11:55:00,379.29,379.29,378.76,378.76,33695.0,366.0422,366.0422,365.5307,365.5307,33695.0
2023-02-15 12:00:00,378.8,378.89,378.56,378.56,14594.0,365.5693,365.6561,365.3377,365.3377,14594.0
2023-02-15 12:05:00,378.59,378.67,377.8,378.18,14392.0,365.3666,365.4438,364.6042,364.9709,14392.0
2023-02-15 12:10:00,378.19,378.33,377.99,378.11,5225.0,364.9806,365.1157,364.7876,364.9034,5225.0
2023-02-15 12:15:00,378.11,378.15,377.91,378.06,14913.0,364.9034,364.942,364.7104,364.8551,14913.0
2023-02-15 12:20:00,377.94,378.06,377.77,377.89,7934.0,364.7393,364.8551,364.5753,364.6911,7934.0
2023-02-15 12:25:00,377.83,378.15,377.62,377.72,9874.0,364.6332,364.942,364.4305,364.527,9874.0
2023-02-15 12:30:00,377.69,377.95,377.64,377.95,11921.0,364.4981,364.749,364.4498,364.749,11921.0
2023-02-15 12:35:00,378.02,378.2,377.58,377.87,25560.0,364.8165,364.9902,364.3919,364.6718,25560.0
2023-02-15 12:40:00,377.95,378.31,377.86,378.22,9812.0,364.749,365.0964,364.6621,365.0095,9812.0
2023-02-15 12:45:00,378.26,378.29,378.11,378.22,14108.0,365.0481,365.0771,364.9034,365.0095,14108.0
2023-02-15 12:50:00,378.21,378.48,378.2,378.43,4570.0,364.9999,365.2605,364.9902,365.2122,4570.0
2023-02-15 12:55:00,378.41,378.41,378.04,378.17,4331.0,365.1929,365.1929,364.8358,364.9613,4331.0
2023-02-15 13:00:00,378.18,378.43,378.15,378.18,4222.0,364.9709,365.2122,364.942,364.9709,4222.0
2023-02-15 13:05:00,378.14,378.42,377.9,378.42,4746.0,364.9323,365.2026,364.7007,365.2026,4746.0
2023-02-15 13:10:00,378.41,378.69,378.41,378.6,7725.0,365.1929,365.4631,365.1929,365.3763,7725.0
2023-02-15 13:15:00,378.65,378.72,378.4,378.72,25544.0,365.4245,365.4921,365.1833,365.4921,25544.0
2023-02-15 13:20:00,378.69,378.91,378.68,378.82,43008.0,365.4631,365.6754,365.4535,365.5886,43008.0
2023-02-15 13:25:00,378.81,378.94,378.78,378.94,7252.0,365.5789,365.7044,365.55,365.7044,7252.0
2023-02-15 13:30:00,378.95,379.06,378.73,378.96,34641.0,365.714,365.8202,365.5017,365.7237,34641.0
2023-02-15 13:35:00,378.89,379.02,378.84,378.99,26168.0,365.6561,365.7816,365.6079,365.7526,26168.0
2023-02-15 13:40:00,378.99,379.38,378.97,379.28,144258.0,365.7526,366.129,365.7333,366.0325,144258.0
2023-02-15 13:45:00,379.28,379.46,379.26,379.36,23645.0,366.0325,366.2062,366.0132,366.1097,23645.0
2023-02-15 13:50:00,379.36,379.48,379.14,379.45,41858.0,366.1097,366.2255,365.8974,366.1966,41858.0
2023-02-15 13:55:00,379.43,379.5,379.35,379.5,21030.0,366.1773,366.2448,366.1001,366.2448,21030.0
2023-02-15 14:00:00,379.5,379.6,379.4,379.44,47302.0,366.2448,366.3413,366.1483,366.1869,47302.0
2023-02-15 14:05:00,379.43,379.89,379.42,379.77,33816.0,366.1773,366.6212,366.1676,366.5054,33816.0
2023-02-15 14:10:00,379.79,379.99,379.68,379.99,15587.0,366.5247,366.7177,366.4185,366.7177,15587.0
2023-02-15 14:15:00,379.99,380.0,379.64,379.65,47348.0,366.7177,366.7274,366.3799,366.3896,47348.0
2023-02-15 14:20:00,379.64,379.82,379.64,379.68,15094.0,366.3799,366.5537,366.3799,366.4185,15094.0
2023-02-15 14:25:00,379.68,379.78,379.44,379.76,18799.0,366.4185,366.5151,366.1869,366.4958,18799.0
2023-02-15 14:30:00,379.84,379.91,379.64,379.75,15820.0,366.573,366.6405,366.3799,366.4861,15820.0
2023-02-15 14:35:00,379.77,379.82,379.59,379.78,19099.0,366.5054,366.5537,366.3317,366.5151,19099.0
2023-02-15 14:40:00,379.79,379.96,379.68,379.91,13082.0,366.5247,366.6888,366.4185,366.6405,13082.0
2023-02-15 14:45:00,379.91,380.0,379.54,379.58,26715.0,366.6405,366.7274,366.2834,366.322,26715.0
2023-02-15 14:50:00,379.6,379.69,379.21,379.29,26984.0,366.3413,366.4282,365.965,366.0422,26984.0
2023-02-15 14:55:00,379.33,379.33,378.92,378.99,27356.0,366.0808,366.0808,365.6851,365.7526,27356.0
2023-02-15 15:00:00,379.05,379.31,379.04,379.29,17321.0,365.8106,366.0615,365.8009,366.0422,17321.0
2023-02-15 15:05:00,379.38,379.6,379.37,379.55,18340.0,366.129,366.3413,366.1194,366.2931,18340.0
2023-02-15 15:10:00,379.56,379.57,379.3,379.37,17044.0,366.3027,366.3124,366.0518,366.1194,17044.0
2023-02-15 15:15:00,379.4,379.48,379.1,379.18,12480.0,366.1483,366.2255,365.8588,365.936,12480.0
2023-02-15 15:20:00,379.25,379.38,379.06,379.08,20156.0,366.0036,366.129,365.8202,365.8395,20156.0
2023-02-15 15:25:00,379.11,379.39,379.07,379.36,8936.0,365.8685,366.1387,365.8299,366.1097,8936.0
2023-02-15 15:30:00,379.38,379.65,379.31,379.64,56627.0,366.129,366.3896,366.0615,366.3799,56627.0
2023-02-15 15:35:00,379.56,379.71,379.48,379.66,34425.0,366.3027,366.4475,366.2255,366.3992,34425.0
2023-02-15 15:40:00,379.63,379.78,379.36,379.52,26669.0,366.3703,366.5151,366.1097,366.2641,26669.0
2023-02-15 15:45:00,379.5,379.86,379.45,379.83,22561.0,366.2448,366.5923,366.1966,366.5633,22561.0
2023-02-15 15:50:00,379.86,380.04,379.52,379.74,37591.0,366.5923,366.766,366.2641,366.4765,37591.0
2023-02-15 15:55:00,379.71,380.48,379.58,380.47,140859.0,366.4475,367.1906,366.322,367.181,140859.0
2023-02-16 09:30:00,375.66,376.28,375.65,375.96,148506.0,362.539,363.1373,362.5293,362.8285,148506.0
2023-02-16 09:35:00,375.92,376.1,375.15,376.08,101471.0,362.7899,362.9636,362.0468,362.9443,101471.0
2023-02-16 09:40:00,376.23,376.42,375.55,376.12,113459.0,363.0891,363.2724,362.4328,362.9829,113459.0
2023-02-16 09:45:00,376.02,376.46,375.71,376.17,27588.0,362.8864,363.311,362.5872,363.0311,27588.0
2023-02-16 09:50:00,376.12,376.55,375.84,376.15,92488.0,362.9829,363.3979,362.7127,363.0118,92488.0
2023-02-16 09:55:00,376.07,376.23,375.64,375.71,20959.0,362.9346,363.0891,362.5197,362.5872,20959.0
2023-02-16 10:00:00,375.62,375.94,375.34,375.68,72217.0,362.5004,362.8092,362.2301,362.5583,72217.0
2023-02-16 10:05:00,375.64,376.38,375.61,376.3,50954.0,362.5197,363.2338,362.4907,363.1566,50954.0
2023-02-16 10:10:00,376.18,376.89,376.18,376.48,45628.0,363.0408,363.726,363.0408,363.3303,45628.0
2023-02-16 10:15:00,376.55,377.0,376.16,377.0,19117.0,363.3979,363.8322,363.0215,363.8322,19117.0
2023-02-16 10:20:00,376.98,377.36,376.98,377.01,15886.0,363.8129,364.1796,363.8129,363.8418,15886.0
2023-02-16 10:25:00,376.97,377.28,376.75,377.27,11569.0,363.8032,364.1024,363.5909,364.0927,11569.0
2023-02-16 10:30:00,377.26,377.5,377.25,377.44,20314.0,364.0831,364.3147,364.0734,364.2568,20314.0
2023-02-16 10:35:00,377.5,377.99,377.3,377.85,34044.0,364.3147,364.7876,364.1217,364.6525,34044.0
2023-02-16 10:40:00,377.8,378.0,377.54,377.61,11560.0,364.6042,364.7972,364.3533,364.4209,11560.0
2023-02-16 10:45:00,377.63,378.25,377.54,378.23,15066.0,364.4402,365.0385,364.3533,365.0192,15066.0
2023-02-16 10:50:00,378.3,378.3,377.85,378.0,12593.0,365.0867,365.0867,364.6525,364.7972,12593.0
2023-02-16 10:55:00,378.0,378.0,377.66,377.95,163089.0,364.7972,364.7972,364.4691,364.749,163089.0
2023-02-16 11:00:00,378.04,378.48,377.98,378.35,14671.0,364.8358,365.2605,364.7779,365.135,14671.0
2023-02-16 11:05:00,378.23,378.34,377.59,377.96,22692.0,365.0192,365.1254,364.4015,364.7586,22692.0
2023-02-16 11:10:00,377.99,378.14,377.61,377.94,16138.0,364.7876,364.9323,364.4209,364.7393,16138.0
2023-02-16 11:15:00,377.88,378.08,377.76,378.04,30218.0,364.6814,364.8744,364.5656,364.8358,30218.0
2023-02-16 11:20:00,378.04,378.08,377.53,377.79,11005.0,364.8358,364.8744,364.3436,364.5946,11005.0
2023-02-16 11:25:00,377.81,378.18,377.62,378.03,17802.0,364.6139,364.9709,364.4305,364.8262,17802.0
2023-02-16 11:30:00,378.13,378.44,377.98,378.08,9644.0,364.9227,365.2219,364.7779,364.8744,9644.0
2023-02-16 11:35:00,378.02,378.02,377.69,377.89,12207.0,364.8165,364.8165,364.4981,364.6911,12207.0
2023-02-16 11:40:00,377.94,378.2,377.91,378.12,60462.0,364.7393,364.9902,364.7104,364.913,60462.0
2023-02-16 11:45:00,378.22,378.61,378.22,378.44,13985.0,365.0095,365.3859,365.0095,365.2219,13985.0
2023-02-16 11:50:00,378.35,378.5,378.16,378.2,17364.0,365.135,365.2798,364.9516,364.9902,17364.0
2023-02-16 11:55:00,378.2,378.38,378.07,378.07,28284.0,364.9902,365.164,364.8648,364.8648,28284.0
2023-02-16 12:00:00,378.12,378.26,378.02,378.02,7316.0,364.913,365.0481,364.8165,364.8165,7316.0
2023-02-16 12:05:00,378.0,378.34,377.97,378.12,4096.0,364.7972,365.1254,364.7683,364.913,4096.0
2023-02-16 12:10:00,378.23,378.5,378.23,378.43,8051.0,365.0192,365.2798,365.0192,365.2122,8051.0
2023-02-16 12:15:00,378.4,378.47,377.59,377.6,20566.0,365.1833,365.2508,364.4015,364.4112,20566.0
2023-02-16 12:20:00,377.61,378.58,377.6,378.55,15541.0,364.4209,365.357,364.4112,365.328,15541.0
2023-02-16 12:25:00,378.62,378.75,378.46,378.56,7028.0,365.3956,365.521,365.2412,365.3377,7028.0
2023-02-16 12:30:00,378.55,379.17,378.5,379.0,15136.0,365.328,365.9264,365.2798,365.7623,15136.0
2023-02-16 12:35:00,379.04,379.3,378.99,379.08,13805.0,365.8009,366.0518,365.7526,365.8395,13805.0
2023-02-16 12:40:00,379.05,379.19,379.03,379.17,5823.0,365.8106,365.9457,365.7913,365.9264,5823.0
2023-02-16 12:45:00,379.39,379.4,379.1,379.25,10600.0,366.1387,366.1483,365.8588,366.0036,10600.0
2023-02-16 12:50:00,379.23,379.3,378.91,379.04,31950.0,365.9843,366.0518,365.6754,365.8009,31950.0
2023-02-16 12:55:00,378.96,379.05,378.58,378.72,16291.0,365.7237,365.8106,365.357,365.4921,16291.0
2023-02-16 13:00:00,378.81,379.23,378.45,378.76,27367.0,365.5789,365.9843,365.2315,365.5307,27367.0
2023-02-16 13:05:00,378.7,378.98,378.68,378.96,8755.0,365.4728,365.743,365.4535,365.7237,8755.0
2023-02-16 13:10:00,378.94,379.01,378.58,378.62,8221.0,365.7044,365.772,365.357,365.3956,8221.0
2023-02-16 13:15:00,378.59,378.67,378.28,378.5,6619.0,365.3666,365.4438,365.0674,365.2798,6619.0
2023-02-16 13:20:00,378.5,378.57,378.07,378.42,8616.0,365.2798,365.3473,364.8648,365.2026,8616.0
2023-02-16 13:25:00,378.41,378.52,378.09,378.14,6519.0,365.1929,365.2991,364.8841,364.9323,6519.0
2023-02-16 13:30:00,378.13,378.39,377.98,378.39,11707.0,364.9227,365.1736,364.7779,365.1736,11707.0
2023-02-16 13:35:00,378.44,378.81,378.44,378.72,8172.0,365.2219,365.5789,365.2219,365.4921,8172.0
2023-02-16 13:40:00,378.69,378.89,378.57,378.84,6748.0,365.4631,365.6561,365.3473,365.6079,6748.0
2023-02-16 13:45:00,378.87,379.03,378.57,378.8,20506.0,365.6368,365.7913,365.3473,365.5693,20506.0
2023-02-16 13:50:00,378.76,378.84,378.52,378.73,8156.0,365.5307,365.6079,365.2991,365.5017,8156.0
2023-02-16 13:55:00,378.75,378.82,378.6,378.74,11461.0,365.521,365.5886,365.3763,365.5114,11461.0
2023-02-16 14:00:00,378.96,379.13,378.89,379.13,8275.0,365.7237,365.8878,365.6561,365.8878,8275.0
2023-02-16 14:05:00,379.13,379.16,378.83,378.83,9326.0,365.8878,365.9167,365.5982,365.5982,9326.0
2023-02-16 14:10:00,378.86,379.05,378.82,378.91,11188.0,365.6272,365.8106,365.5886,365.6754,11188.0
2023-02-16 14:15:00,378.92,379.16,378.8,379.03,7839.0,365.6851,365.9167,365.5693,365.7913,7839.0
2023-02-16 14:20:00,378.95,378.97,378.51,378.93,15423.0,365.714,365.7333,365.2894,365.6947,15423.0
2023-02-16 14:25:00,379.01,379.26,379.01,379.13,8926.0,365.772,366.0132,365.772,365.8878,8926.0
2023-02-16 14:30:00,379.08,379.29,379.08,379.21,19376.0,365.8395,366.0422,365.8395,365.965,19376.0
2023-02-16 14:35:00,379.22,379.43,379.22,379.3,16597.0,365.9746,366.1773,365.9746,366.0518,16597.0
2023-02-16 14:40:00,379.21,379.21,378.79,378.99,19190.0,365.965,365.965,365.5596,365.7526,19190.0
2023-02-16 14:45:00,379.0,379.02,378.86,378.96,12119.0,365.7623,365.7816,365.6272,365.7237,12119.0
2023-02-16 14:50:00,378.99,379.01,378.77,378.94,8442.0,365.7526,365.772,365.5403,365.7044,8442.0
2023-02-16 14:55:00,378.94,379.07,378.78,378.79,8704.0,365.7044,365.8299,365.55,365.5596,8704.0
2023-02-16 15:00:00,378.76,378.81,378.24,378.24,13462.0,365.5307,365.5789,365.0288,365.0288,13462.0
2023-02-16 15:05:00,378.21,378.49,377.53,378.06,72696.0,364.9999,365.2701,364.3436,364.8551,72696.0
2023-02-16 15:10:00,378.06,378.14,377.67,377.67,19863.0,364.8551,364.9323,364.4788,364.4788,19863.0
2023-02-16 15:15:00,377.65,377.65,376.9,376.98,64721.0,364.4595,364.4595,363.7356,363.8129,64721.0
2023-02-16 15:20:00,376.87,377.0,376.43,376.74,35031.0,363.7067,363.8322,363.2821,363.5812,35031.0
2023-02-16 15:25:00,376.72,376.98,376.13,376.14,22159.0,363.5619,363.8129,362.9925,363.0022,22159.0
2023-02-16 15:30:00,376.14,376.21,375.57,375.79,33873.0,363.0022,363.0697,362.4521,362.6644,33873.0
2023-02-16 15:35:00,375.78,376.34,375.64,375.88,28389.0,362.6548,363.1952,362.5197,362.7513,28389.0
2023-02-16 15:40:00,375.91,375.97,375.24,375.9,43911.0,362.7802,362.8381,362.1336,362.7706,43911.0
2023-02-16 15:45:00,375.9,375.98,375.41,375.93,42160.0,362.7706,362.8478,362.2977,362.7995,42160.0
2023-02-16 15:50:00,375.89,376.31,375.53,375.77,39237.0,362.7609,363.1663,362.4135,362.6451,39237.0
2023-02-16 15:55:00,375.74,375.9,375.09,375.26,105867.0,362.6162,362.7706,361.9889,362.1529,105867.0
2023-02-17 09:30:00,373.18,373.71,372.84,373.71,116879.0,360.1456,360.6571,359.8175,360.6571,116879.0
2023-02-17 09:35:00,373.68,373.79,372.85,372.86,26047.0,360.6281,360.7343,359.8271,359.8368,26047.0
2023-02-17 09:40:00,372.83,373.08,372.52,372.55,48872.0,359.8078,360.0491,359.5086,359.5376,48872.0
2023-02-17 09:45:00,372.58,372.58,372.03,372.19,28160.0,359.5665,359.5665,359.0357,359.1902,28160.0
2023-02-17 09:50:00,372.13,372.21,371.5,371.58,34627.0,359.1323,359.2095,358.5243,358.6015,34627.0
2023-02-17 09:55:00,371.52,371.94,371.42,371.94,14732.0,358.5436,358.9489,358.4471,358.9489,14732.0
2023-02-17 10:00:00,371.92,372.77,371.91,372.74,33933.0,358.9296,359.7499,358.9199,359.7209,33933.0
2023-02-17 10:05:00,372.69,372.83,372.38,372.5,38560.0,359.6727,359.8078,359.3735,359.4893,38560.0
2023-02-17 10:10:00,372.45,373.15,372.29,372.85,44539.0,359.4411,360.1166,359.2867,359.8271,44539.0
2023-02-17 10:15:00,372.93,373.74,372.66,373.55,30669.0,359.9043,360.686,359.6437,360.5027,30669.0
2023-02-17 10:20:00,373.58,374.02,373.12,373.13,17382.0,360.5316,360.9562,360.0877,360.0973,17382.0
2023-02-17 10:25:00,373.17,373.29,372.97,372.97,12864.0,360.1359,360.2517,359.9429,359.9429,12864.0
2023-02-17 10:30:00,372.9,373.67,372.9,373.5,11188.0,359.8754,360.6185,359.8754,360.4544,11188.0
2023-02-17 10:35:00,373.49,374.19,373.21,373.3,28141.0,360.4448,361.1203,360.1745,360.2614,28141.0
2023-02-17 10:40:00,373.36,373.36,372.48,372.51,25742.0,360.3193,360.3193,359.47,359.499,25742.0
2023-02-17 10:45:00,372.43,372.67,372.25,372.52,25554.0,359.4218,359.6534,359.2481,359.5086,25554.0
2023-02-17 10:50:00,372.48,372.53,372.18,372.29,19911.0,359.47,359.5183,359.1805,359.2867,19911.0
2023-02-17 10:55:00,372.38,372.44,372.0,372.17,18498.0,359.3735,359.4314,359.0068,359.1709,18498.0
2023-02-17 11:00:00,372.05,372.14,371.78,372.02,22881.0,359.055,359.1419,358.7945,359.0261,22881.0
2023-02-17 11:05:00,372.1,372.47,372.07,372.1,25734.0,359.1033,359.4604,359.0744,359.1033,25734.0
2023-02-17 11:10:00,372.16,372.37,372.14,372.26,9488.0,359.1612,359.3639,359.1419,359.2577,9488.0
2023-02-17 11:15:00,372.25,372.26,371.97,372.02,8000.0,359.2481,359.2577,358.9778,359.0261,8000.0
2023-02-17 11:20:00,372.03,372.04,371.56,371.59,11261.0,359.0357,359.0454,358.5822,358.6111,11261.0
2023-02-17 11:25:00,371.5,371.82,371.49,371.67,18689.0,358.5243,358.8331,358.5146,358.6883,18689.0
2023-02-17 11:30:00,371.63,371.8,371.37,371.8,14085.0,358.6497,358.8138,358.3988,358.8138,14085.0
2023-02-17 11:35:00,371.81,372.1,371.67,372.07,11851.0,358.8234,359.1033,358.6883,359.0744,11851.0
2023-02-17 11:40:00,372.09,372.37,372.0,372.33,16550.0,359.0937,359.3639,359.0068,359.3253,16550.0
2023-02-17 11:45:00,372.33,372.64,372.32,372.39,19595.0,359.3253,359.6244,359.3156,359.3832,19595.0
2023-02-17 11:50:00,372.27,372.34,371.78,371.85,11963.0,359.2674,359.3349,358.7945,358.862,11963.0
2023-02-17 11:55:00,371.85,371.96,371.61,371.96,9872.0,358.862,358.9682,358.6304,358.9682,9872.0
2023-02-17 12:00:00,372.0,372.55,372.0,372.27,19318.0,359.0068,359.5376,359.0068,359.2674,19318.0
2023-02-17 12:05:00,372.31,372.75,372.31,372.62,9732.0,359.306,359.7306,359.306,359.6051,9732.0
2023-02-17 12:10:00,372.66,373.05,372.64,372.81,93478.0,359.6437,360.0201,359.6244,359.7885,93478.0
2023-02-17 12:15:00,372.93,372.99,372.53,372.54,38265.0,359.9043,359.9622,359.5183,359.5279,38265.0
2023-02-17 12:20:00,372.55,372.68,372.39,372.56,27022.0,359.5376,359.663,359.3832,359.5472,27022.0
2023-02-17 12:25:00,372.54,372.85,372.52,372.62,12582.0,359.5279,359.8271,359.5086,359.6051,12582.0
2023-02-17 12:30:00,372.51,372.64,372.38,372.39,6860.0,359.499,359.6244,359.3735,359.3832,6860.0
2023-02-17 12:35:00,372.44,372.54,372.25,372.31,7629.0,359.4314,359.5279,359.2481,359.306,7629.0
2023-02-17 12:40:00,372.32,372.42,372.02,372.13,17309.0,359.3156,359.4121,359.0261,359.1323,17309.0
2023-02-17 12:45:00,372.06,372.2,371.85,371.88,8649.0,359.0647,359.1998,358.862,358.891,8649.0
2023-02-17 12:50:00,371.8,371.9,371.32,371.4,16051.0,358.8138,358.9103,358.3505,358.4278,16051.0
2023-02-17 12:55:00,371.38,371.77,371.34,371.71,70005.0,358.4085,358.7848,358.3698,358.7269,70005.0
2023-02-17 13:00:00,371.69,371.77,371.49,371.66,11925.0,358.7076,358.7848,358.5146,358.6787,11925.0
2023-02-17 13:05:00,371.79,372.17,371.61,372.17,18593.0,358.8041,359.1709,358.6304,359.1709,18593.0
2023-02-17 13:10:00,372.1,372.38,372.1,372.29,24328.0,359.1033,359.3735,359.1033,359.2867,24328.0
2023-02-17 13:15:00,372.31,372.56,372.31,372.39,23979.0,359.306,359.5472,359.306,359.3832,23979.0
2023-02-17 13:20:00,372.37,372.37,371.82,371.85,19531.0,359.3639,359.3639,358.8331,358.862,19531.0
2023-02-17 13:25:00,371.86,371.96,371.65,371.86,15782.0,358.8717,358.9682,358.669,358.8717,15782.0
2023-02-17 13:30:00,371.85,371.99,371.65,371.99,10103.0,358.862,358.9971,358.669,358.9971,10103.0
2023-02-17 13:35:00,372.04,372.2,371.94,372.11,16100.0,359.0454,359.1998,358.9489,359.113,16100.0
2023-02-17 13:40:00,372.1,372.31,372.05,372.25,7831.0,359.1033,359.306,359.055,359.2481,7831.0
2023-02-17 13:45:00,372.22,372.42,372.19,372.34,6938.0,359.2191,359.4121,359.1902,359.3349,6938.0
2023-02-17 13:50:00,372.1,372.4,371.97,372.06,30509.0,359.1033,359.3928,358.9778,359.0647,30509.0
2023-02-17 13:55:00,372.07,372.32,371.97,372.32,23707.0,359.0744,359.3156,358.9778,359.3156,23707.0
2023-02-17 14:00:00,372.35,372.89,372.35,372.71,16749.0,359.3446,359.8657,359.3446,359.692,16749.0
2023-02-17 14:05:00,372.7,372.88,372.7,372.79,8315.0,359.6823,359.8561,359.6823,359.7692,8315.0
2023-02-17 14:10:00,372.72,372.89,372.26,372.35,42486.0,359.7016,359.8657,359.2577,359.3446,42486.0
2023-02-17 14:15:00,372.39,372.65,372.27,372.53,18971.0,359.3832,359.6341,359.2674,359.5183,18971.0
2023-02-17 14:20:00,372.55,373.38,372.55,373.36,26154.0,359.5376,360.3386,359.5376,360.3193,26154.0
2023-02-17 14:25:00,373.33,373.39,373.11,373.17,19258.0,360.2903,360.3482,360.078,360.1359,19258.0
2023-02-17 14:30:00,373.16,373.56,373.16,373.48,33660.0,360.1263,360.5123,360.1263,360.4351,33660.0
2023-02-17 14:35:00,373.47,373.76,373.45,373.7,9516.0,360.4255,360.7053,360.4062,360.6474,9516.0
2023-02-17 14:40:00,373.73,373.73,373.26,373.29,20808.0,360.6764,360.6764,360.2228,360.2517,20808.0
2023-02-17 14:45:00,373.27,373.65,373.15,373.65,21098.0,360.2324,360.5992,360.1166,360.5992,21098.0
2023-02-17 14:50:00,373.64,374.04,373.64,373.93,26803.0,360.5895,360.9755,360.5895,360.8694,26803.0
2023-02-17 14:55:00,373.98,374.23,373.94,374.13,17465.0,360.9176,361.1589,360.879,361.0624,17465.0
2023-02-17 15:00:00,374.12,374.45,374.02,374.03,27726.0,361.0527,361.3712,360.9562,360.9659,27726.0
2023-02-17 15:05:00,374.03,374.35,373.79,374.28,11638.0,360.9659,361.2747,360.7343,361.2072,11638.0
2023-02-17 15:10:00,374.33,374.41,373.86,374.06,18899.0,361.2554,361.3326,360.8018,360.9948,18899.0
2023-02-17 15:15:00,374.02,374.27,373.72,373.85,17825.0,360.9562,361.1975,360.6667,360.7922,17825.0
2023-02-17 15:20:00,373.87,374.08,373.59,373.82,12800.0,360.8115,361.0141,360.5413,360.7632,12800.0
2023-02-17 15:25:00,373.72,374.02,373.46,373.61,14762.0,360.6667,360.9562,360.4158,360.5606,14762.0
2023-02-17 15:30:00,373.56,374.12,373.45,374.07,38756.0,360.5123,361.0527,360.4062,361.0045,38756.0
2023-02-17 15:35:00,374.14,374.44,373.81,373.92,71476.0,361.0721,361.3616,360.7536,360.8597,71476.0
2023-02-17 15:40:00,373.91,374.1,373.82,373.83,14918.0,360.8501,361.0334,360.7632,360.7729,14918.0
2023-02-17 15:45:00,373.83,373.9,373.48,373.49,19862.0,360.7729,360.8404,360.4351,360.4448,19862.0
2023-02-17 15:50:00,373.45,374.21,373.45,373.95,110068.0,360.4062,361.1396,360.4062,360.8887,110068.0
2023-02-17 15:55:00,373.9,374.35,373.9,374.25,76849.0,360.8404,361.2747,360.8404,361.1782,76849.0
2023-02-21 09:30:00,370.4,371.09,370.33,371.06,155080.0,357.4627,358.1286,357.3951,358.0996,155080.0
2023-02-21 09:35:00,371.1,371.18,370.63,371.0,45105.0,358.1382,358.2154,357.6846,358.0417,45105.0
2023-02-21 09:40:00,371.02,371.33,370.9,371.12,35376.0,358.061,358.3602,357.9452,358.1575,35376.0
2023-02-21 09:45:00,371.08,371.34,370.16,370.21,59183.0,358.1189,358.3698,357.2311,357.2793,59183.0
2023-02-21 09:50:00,370.24,370.68,369.88,370.45,43424.0,357.3083,357.7329,356.9608,357.5109,43424.0
2023-02-21 09:55:00,370.38,370.56,369.71,369.88,45072.0,357.4434,357.6171,356.7968,356.9608,45072.0
2023-02-21 10:00:00,369.86,370.14,369.54,369.9,51376.0,356.9415,357.2118,356.6327,356.9801,51376.0
2023-02-21 10:05:00,369.87,370.21,369.68,369.8,20393.0,356.9512,357.2793,356.7678,356.8836,20393.0
2023-02-21 10:10:00,369.75,369.8,369.11,369.18,59710.0,356.8354,356.8836,356.2177,356.2853,59710.0
2023-02-21 10:15:00,369.17,369.54,369.06,369.36,17642.0,356.2756,356.6327,356.1695,356.459,17642.0
2023-02-21 10:20:00,369.32,369.62,369.08,369.34,62495.0,356.4204,356.7099,356.1888,356.4397,62495.0
2023-02-21 10:25:00,369.31,369.31,368.96,369.15,24404.0,356.4108,356.4108,356.073,356.2563,24404.0
2023-02-21 10:30:00,369.1,369.36,368.95,369.31,17183.0,356.2081,356.459,356.0633,356.4108,17183.0
2023-02-21 10:35:00,369.26,369.61,369.15,369.27,18140.0,356.3625,356.7003,356.2563,356.3721,18140.0
2023-02-21 10:40:00,369.23,369.9,369.22,369.38,17295.0,356.3335,356.9801,356.3239,356.4783,17295.0
2023-02-21 10:45:00,369.29,369.45,368.9,369.0,20965.0,356.3915,356.5459,356.0151,356.1116,20965.0
2023-02-21 10:50:00,369.07,369.12,368.78,368.88,18337.0,356.1791,356.2274,355.8993,355.9958,18337.0
2023-02-21 10:55:00,368.81,368.93,368.73,368.79,17490.0,355.9282,356.044,355.851,355.9089,17490.0
2023-02-21 11:00:00,368.79,369.12,368.78,368.85,27025.0,355.9089,356.2274,355.8993,355.9668,27025.0
2023-02-21 11:05:00,368.79,368.8,368.53,368.54,11230.0,355.9089,355.9186,355.658,355.6676,11230.0
2023-02-21 11:10:00,368.5,368.72,368.43,368.72,16545.0,355.629,355.8414,355.5615,355.8414,16545.0
2023-02-21 11:15:00,368.67,368.8,368.34,368.47,38934.0,355.7931,355.9186,355.4746,355.6001,38934.0
2023-02-21 11:20:00,368.47,368.58,368.3,368.3,14345.0,355.6001,355.7062,355.436,355.436,14345.0
2023-02-21 11:25:00,368.38,368.55,368.19,368.28,7167.0,355.5132,355.6773,355.3299,355.4167,7167.0
2023-02-21 11:30:00,368.2,368.45,367.9,368.16,20354.0,355.3395,355.5808,355.05,355.3009,20354.0
2023-02-21 11:35:00,368.19,368.42,368.08,368.1,35576.0,355.3299,355.5518,355.2237,355.243,35576.0
2023-02-21 11:40:00,368.08,368.5,368.0,368.36,21871.0,355.2237,355.629,355.1465,355.4939,21871.0
2023-02-21 11:45:00,368.37,368.55,368.26,368.38,17947.0,355.5036,355.6773,355.3974,355.5132,17947.0
2023-02-21 11:50:00,368.3,368.34,368.01,368.1,11616.0,355.436,355.4746,355.1562,355.243,11616.0
2023-02-21 11:55:00,368.14,368.27,367.87,368.08,15863.0,355.2816,355.4071,355.021,355.2237,15863.0
2023-02-21 12:00:00,367.97,368.14,367.9,368.01,46749.0,355.1176,355.2816,355.05,355.1562,46749.0
2023-02-21 12:05:00,368.01,368.26,368.0,368.11,14890.0,355.1562,355.3974,355.1465,355.2527,14890.0
2023-02-21 12:10:00,368.06,368.14,367.75,367.9,16027.0,355.2044,355.2816,354.9052,355.05,16027.0
2023-02-21 12:15:00,367.94,368.06,367.71,368.06,13439.0,355.0886,355.2044,354.8666,355.2044,13439.0
2023-02-21 12:20:00,368.07,368.14,367.87,367.97,19521.0,355.2141,355.2816,355.021,355.1176,19521.0
2023-02-21 12:25:00,367.95,367.96,367.71,367.83,30564.0,355.0983,355.1079,354.8666,354.9824,30564.0
2023-02-21 12:30:00,367.81,367.97,367.69,367.97,14201.0,354.9631,355.1176,354.8473,355.1176,14201.0
2023-02-21 12:35:00,367.98,368.13,367.86,368.05,38346.0,355.1272,355.272,355.0114,355.1948,38346.0
2023-02-21 12:40:00,368.07,368.26,367.92,368.03,14881.0,355.2141,355.3974,355.0693,355.1755,14881.0
2023-02-21 12:45:00,368.05,368.14,367.85,368.13,13457.0,355.1948,355.2816,355.0017,355.272,13457.0
2023-02-21 12:50:00,368.14,368.38,368.14,368.31,20003.0,355.2816,355.5132,355.2816,355.4457,20003.0
2023-02-21 12:55:00,368.33,368.42,368.21,368.39,9165.0,355.465,355.5518,355.3492,355.5229,9165.0
2023-02-21 13:00:00,368.39,368.43,368.19,368.36,5769.0,355.5229,355.5615,355.3299,355.4939,5769.0
2023-02-21 13:05:00,368.34,368.36,367.96,367.98,12791.0,355.4746,355.4939,355.1079,355.1272,12791.0
2023-02-21 13:10:00,367.97,367.98,367.8,367.87,13871.0,355.1176,355.1272,354.9535,355.021,13871.0
2023-02-21 13:15:00,367.81,368.02,367.74,367.82,42067.0,354.9631,355.1658,354.8956,354.9728,42067.0
2023-02-21 13:20:00,367.82,368.01,367.77,367.79,21285.0,354.9728,355.1562,354.9245,354.9438,21285.0
2023-02-21 13:25:00,367.79,367.84,367.44,367.59,16732.0,354.9438,354.9921,354.6061,354.7508,16732.0
2023-02-21 13:30:00,367.53,367.6,367.31,367.31,18707.0,354.6929,354.7605,354.4806,354.4806,18707.0
2023-02-21 13:35:00,367.27,367.38,367.27,367.27,12286.0,354.442,354.5482,354.442,354.442,12286.0
2023-02-21 13:40:00,367.2,367.48,367.15,367.42,18535.0,354.3745,354.6447,354.3262,354.5868,18535.0
2023-02-21 13:45:00,367.38,367.6,367.38,367.38,10121.0,354.5482,354.7605,354.5482,354.5482,10121.0
2023-02-21 13:50:00,367.36,367.36,367.13,367.22,10507.0,354.5289,354.5289,354.3069,354.3938,10507.0
2023-02-21 13:55:00,367.19,367.25,367.11,367.24,13774.0,354.3648,354.4227,354.2876,354.4131,13774.0
2023-02-21 14:00:00,367.22,367.22,366.96,367.15,30169.0,354.3938,354.3938,354.1428,354.3262,30169.0
2023-02-21 14:05:00,367.11,367.16,366.91,366.94,16272.0,354.2876,354.3358,354.0946,354.1235,16272.0
2023-02-21 14:10:00,366.9,366.9,366.69,366.77,25853.0,354.0849,354.0849,353.8823,353.9595,25853.0
2023-02-21 14:15:00,366.77,366.86,366.59,366.59,16651.0,353.9595,354.0463,353.7858,353.7858,16651.0
2023-02-21 14:20:00,366.56,366.67,366.49,366.6,19248.0,353.7568,353.863,353.6892,353.7954,19248.0
2023-02-21 14:25:00,366.5,367.03,366.48,366.94,23256.0,353.6989,354.2104,353.6796,354.1235,23256.0
2023-02-21 14:30:00,366.93,367.27,366.82,367.26,27794.0,354.1139,354.442,354.0077,354.4324,27794.0
2023-02-21 14:35:00,367.36,367.38,367.03,367.29,13302.0,354.5289,354.5482,354.2104,354.4613,13302.0
2023-02-21 14:40:00,367.21,367.49,366.94,367.46,31085.0,354.3841,354.6543,354.1235,354.6254,31085.0
2023-02-21 14:45:00,367.53,367.61,367.29,367.42,20387.0,354.6929,354.7701,354.4613,354.5868,20387.0
2023-02-21 14:50:00,367.33,367.36,367.21,367.36,12561.0,354.4999,354.5289,354.3841,354.5289,12561.0
2023-02-21 14:55:00,367.32,367.45,367.09,367.3,16185.0,354.4903,354.6157,354.2683,354.471,16185.0
2023-02-21 15:00:00,367.34,367.64,367.22,367.64,14182.0,354.5096,354.7991,354.3938,354.7991,14182.0
2023-02-21 15:05:00,367.64,367.64,367.17,367.21,21889.0,354.7991,354.7991,354.3455,354.3841,21889.0
2023-02-21 15:10:00,367.18,367.23,366.97,367.05,27434.0,354.3551,354.4034,354.1525,354.2297,27434.0
2023-02-21 15:15:00,367.04,367.17,366.93,367.1,44436.0,354.22,354.3455,354.1139,354.2779,44436.0
2023-02-21 15:20:00,367.03,367.35,366.89,367.27,17490.0,354.2104,354.5192,354.0753,354.442,17490.0
2023-02-21 15:25:00,367.23,367.26,367.0,367.11,19492.0,354.4034,354.4324,354.1814,354.2876,19492.0
2023-02-21 15:30:00,367.21,367.7,367.21,367.63,24559.0,354.3841,354.857,354.3841,354.7894,24559.0
2023-02-21 15:35:00,367.66,367.66,367.13,367.23,20811.0,354.8184,354.8184,354.3069,354.4034,20811.0
2023-02-21 15:40:00,367.3,367.35,367.06,367.31,13795.0,354.471,354.5192,354.2393,354.4806,13795.0
2023-02-21 15:45:00,367.38,367.54,367.21,367.41,19333.0,354.5482,354.7026,354.3841,354.5771,19333.0
2023-02-21 15:50:00,367.43,367.52,366.77,366.94,44301.0,354.5964,354.6833,353.9595,354.1235,44301.0
2023-02-21 15:55:00,366.96,367.07,366.6,366.73,83726.0,354.1428,354.249,353.7954,353.9209,83726.0
2023-02-22 09:30:00,367.14,367.56,367.04,367.29,143279.0,354.3165,354.7219,354.22,354.4613,143279.0
2023-02-22 09:35:00,367.16,367.48,366.91,367.48,32890.0,354.3358,354.6447,354.0946,354.6447,32890.0
2023-02-22 09:40:00,367.5,367.76,367.39,367.62,23374.0,354.664,354.9149,354.5578,354.7798,23374.0
2023-02-22 09:45:00,367.67,367.99,367.5,367.85,44808.0,354.828,355.1369,354.664,355.0017,44808.0
2023-02-22 09:50:00,367.89,367.91,367.42,367.46,17965.0,355.0404,355.0597,354.5868,354.6254,17965.0
2023-02-22 09:55:00,367.44,367.69,367.3,367.31,27734.0,354.6061,354.8473,354.471,354.4806,27734.0
2023-02-22 10:00:00,367.34,367.34,366.79,366.88,42849.0,354.5096,354.5096,353.9788,354.0656,42849.0
2023-02-22 10:05:00,366.86,367.03,366.64,366.65,29400.0,354.0463,354.2104,353.834,353.8437,29400.0
2023-02-22 10:10:00,366.63,366.63,365.87,366.08,36868.0,353.8244,353.8244,353.0909,353.2936,36868.0
2023-02-22 10:15:00,366.0,366.12,365.67,365.9,31685.0,353.2164,353.3322,352.8979,353.1199,31685.0
2023-02-22 10:20:00,366.05,366.74,366.02,366.66,47109.0,353.2646,353.9305,353.2357,353.8533,47109.0
2023-02-22 10:25:00,366.67,366.8,366.38,366.38,12685.0,353.863,353.9884,353.5831,353.5831,12685.0
2023-02-22 10:30:00,366.0,366.24,365.46,365.6,21133.0,353.2164,353.448,352.6952,352.8303,21133.0
2023-02-22 10:35:00,365.53,365.83,365.4,365.5,15831.0,352.7628,353.0523,352.6373,352.7338,15831.0
2023-02-22 10:40:00,365.54,366.04,365.54,365.98,13095.0,352.7724,353.255,352.7724,353.1971,13095.0
2023-02-22 10:45:00,366.02,366.35,366.02,366.32,28187.0,353.2357,353.5541,353.2357,353.5252,28187.0
2023-02-22 10:50:00,366.28,366.77,366.27,366.68,17610.0,353.4866,353.9595,353.4769,353.8726,17610.0
2023-02-22 10:55:00,366.7,367.01,366.6,366.76,26659.0,353.8919,354.1911,353.7954,353.9498,26659.0
2023-02-22 11:00:00,366.8,367.05,366.71,366.8,18310.0,353.9884,354.2297,353.9016,353.9884,18310.0
2023-02-22 11:05:00,366.86,367.0,366.69,366.92,18190.0,354.0463,354.1814,353.8823,354.1042,18190.0
2023-02-22 11:10:00,366.95,366.96,366.45,366.48,15927.0,354.1332,354.1428,353.6506,353.6796,15927.0
2023-02-22 11:15:00,366.46,366.54,366.29,366.47,15945.0,353.6603,353.7375,353.4962,353.6699,15945.0
2023-02-22 11:20:00,366.5,366.86,366.49,366.81,43308.0,353.6989,354.0463,353.6892,353.9981,43308.0
2023-02-22 11:25:00,366.82,366.85,366.56,366.66,35650.0,354.0077,354.0367,353.7568,353.8533,35650.0
2023-02-22 11:30:00,366.63,366.96,366.58,366.93,10552.0,353.8244,354.1428,353.7761,354.1139,10552.0
2023-02-22 11:35:00,366.97,367.17,366.52,366.57,15053.0,354.1525,354.3455,353.7182,353.7665,15053.0
2023-02-22 11:40:00,366.57,366.92,366.57,366.89,15172.0,353.7665,354.1042,353.7665,354.0753,15172.0
2023-02-22 11:45:00,367.0,367.02,366.57,366.63,12089.0,354.1814,354.2007,353.7665,353.8244,12089.0
2023-02-22 11:50:00,366.67,366.97,366.58,366.67,8161.0,353.863,354.1525,353.7761,353.863,8161.0
2023-02-22 11:55:00,366.69,367.05,366.69,367.04,11673.0,353.8823,354.2297,353.8823,354.22,11673.0
2023-02-22 12:00:00,367.0,367.06,366.74,366.9,12232.0,354.1814,354.2393,353.9305,354.0849,12232.0
2023-02-22 12:05:00,366.93,367.29,366.92,367.18,12030.0,354.1139,354.4613,354.1042,354.3551,12030.0
2023-02-22 12:10:00,367.05,367.06,366.76,366.85,5861.0,354.2297,354.2393,353.9498,354.0367,5861.0
2023-02-22 12:15:00,367.02,367.53,366.95,367.46,9342.0,354.2007,354.6929,354.1332,354.6254,9342.0
2023-02-22 12:20:00,367.48,367.58,367.43,367.54,4531.0,354.6447,354.7412,354.5964,354.7026,4531.0
2023-02-22 12:25:00,367.62,367.71,367.51,367.51,10809.0,354.7798,354.8666,354.6736,354.6736,10809.0
2023-02-22 12:30:00,367.45,367.72,367.45,367.56,6934.0,354.6157,354.8763,354.6157,354.7219,6934.0
2023-02-22 12:35:00,367.62,367.89,367.54,367.68,14455.0,354.7798,355.0404,354.7026,354.8377,14455.0
2023-02-22 12:40:00,367.88,368.0,367.74,367.94,13582.0,355.0307,355.1465,354.8956,355.0886,13582.0
2023-02-22 12:45:00,367.97,368.07,367.66,367.71,18190.0,355.1176,355.2141,354.8184,354.8666,18190.0
2023-02-22 12:50:00,367.76,367.81,367.66,367.73,4916.0,354.9149,354.9631,354.8184,354.8859,4916.0
2023-02-22 12:55:00,367.78,367.79,367.61,367.68,12458.0,354.9342,354.9438,354.7701,354.8377,12458.0
2023-02-22 13:00:00,367.67,367.7,367.4,367.7,40388.0,354.828,354.857,354.5675,354.857,40388.0
2023-02-22 13:05:00,367.73,367.95,367.7,367.95,3382.0,354.8859,355.0983,354.857,355.0983,3382.0
2023-02-22 13:10:00,367.8,367.94,367.68,367.79,6785.0,354.9535,355.0886,354.8377,354.9438,6785.0
2023-02-22 13:15:00,367.79,368.03,367.79,368.03,7525.0,354.9438,355.1755,354.9438,355.1755,7525.0
2023-02-22 13:20:00,367.98,368.17,367.97,368.12,11545.0,355.1272,355.3106,355.1176,355.2623,11545.0
2023-02-22 13:25:00,368.14,368.36,368.12,368.31,8742.0,355.2816,355.4939,355.2623,355.4457,8742.0
2023-02-22 13:30:00,368.34,368.36,367.87,368.06,15347.0,355.4746,355.4939,355.021,355.2044,15347.0
2023-02-22 13:35:00,368.07,368.29,367.94,368.28,9351.0,355.2141,355.4264,355.0886,355.4167,9351.0
2023-02-22 13:40:00,368.3,368.33,368.17,368.28,15370.0,355.436,355.465,355.3106,355.4167,15370.0
2023-02-22 13:45:00,368.26,368.27,367.95,368.09,21764.0,355.3974,355.4071,355.0983,355.2334,21764.0
2023-02-22 13:50:00,368.05,368.05,367.58,367.67,12148.0,355.1948,355.1948,354.7412,354.828,12148.0
2023-02-22 13:55:00,367.69,368.0,367.68,367.95,21994.0,354.8473,355.1465,354.8377,355.0983,21994.0
2023-02-22 14:00:00,367.68,368.39,366.8,367.96,71917.0,354.8377,355.5229,353.9884,355.1079,71917.0
2023-02-22 14:05:00,368.03,368.6,367.43,367.99,40610.0,355.1755,355.7256,354.5964,355.1369,40610.0
2023-02-22 14:10:00,368.05,368.32,366.82,367.18,44767.0,355.1948,355.4553,354.0077,354.3551,44767.0
2023-02-22 14:15:00,367.07,367.5,366.34,367.5,27109.0,354.249,354.664,353.5445,354.664,27109.0
2023-02-22 14:20:00,367.47,367.91,366.97,366.99,25004.0,354.635,355.0597,354.1525,354.1718,25004.0
2023-02-22 14:25:00,367.11,367.23,366.72,366.88,17336.0,354.2876,354.4034,353.9112,354.0656,17336.0
2023-02-22 14:30:00,366.81,366.85,366.06,366.29,39780.0,353.9981,354.0367,353.2743,353.4962,39780.0
2023-02-22 14:35:00,366.36,366.58,366.04,366.22,42564.0,353.5638,353.7761,353.255,353.4287,42564.0
2023-02-22 14:40:00,366.34,366.34,365.68,366.16,24036.0,353.5445,353.5445,352.9075,353.3708,24036.0
2023-02-22 14:45:00,366.06,366.76,365.71,366.68,27892.0,353.2743,353.9498,352.9365,353.8726,27892.0
2023-02-22 14:50:00,366.68,366.76,365.88,365.88,41653.0,353.8726,353.9498,353.1006,353.1006,41653.0
2023-02-22 14:55:00,365.83,365.83,365.29,365.34,22908.0,353.0523,353.0523,352.5312,352.5794,22908.0
2023-02-22 15:00:00,365.26,365.61,365.1,365.28,27279.0,352.5022,352.84,352.3478,352.5215,27279.0
2023-02-22 15:05:00,365.36,365.62,365.22,365.51,34273.0,352.5987,352.8496,352.4636,352.7435,34273.0
2023-02-22 15:10:00,365.68,365.78,365.19,365.33,40299.0,352.9075,353.004,352.4347,352.5698,40299.0
2023-02-22 15:15:00,365.36,365.9,365.36,365.49,30599.0,352.5987,353.1199,352.5987,352.7242,30599.0
2023-02-22 15:20:00,365.49,365.97,365.22,365.96,21207.0,352.7242,353.1874,352.4636,353.1778,21207.0
2023-02-22 15:25:00,365.89,366.07,365.35,365.39,27573.0,353.1102,353.2839,352.5891,352.6277,27573.0
2023-02-22 15:30:00,365.32,365.7,365.16,365.6,22229.0,352.5601,352.9268,352.4057,352.8303,22229.0
2023-02-22 15:35:00,365.57,365.67,365.0,365.0,33464.0,352.8014,352.8979,352.2513,352.2513,33464.0
2023-02-22 15:40:00,365.04,365.47,364.96,365.19,30513.0,352.2899,352.7049,352.2127,352.4347,30513.0
2023-02-22 15:45:00,365.11,365.51,365.0,365.24,34062.0,352.3574,352.7435,352.2513,352.4829,34062.0
2023-02-22 15:50:00,365.27,365.76,364.84,365.63,65220.0,352.5119,352.9847,352.0969,352.8593,65220.0
2023-02-22 15:55:00,365.67,366.41,365.48,366.29,324709.0,352.8979,353.612,352.7145,353.4962,324709.0
2023-02-23 09:30:00,369.07,369.12,368.64,368.82,83178.0,356.1791,356.2274,355.7642,355.9379,83178.0
2023-02-23 09:35:00,368.78,368.91,368.48,368.49,32324.0,355.8993,356.0247,355.6097,355.6194,32324.0
2023-02-23 09:40:00,368.55,368.84,368.31,368.36,13445.0,355.6773,355.9572,355.4457,355.4939,13445.0
2023-02-23 09:45:00,368.62,369.54,368.55,369.27,56493.0,355.7449,356.6327,355.6773,356.3721,56493.0
2023-02-23 09:50:00,369.22,369.57,369.1,369.52,21100.0,356.3239,356.6617,356.2081,356.6134,21100.0
2023-02-23 09:55:00,369.4,369.55,369.19,369.22,27890.0,356.4976,356.6424,356.2949,356.3239,27890.0
2023-02-23 10:00:00,369.28,369.57,368.73,368.79,28895.0,356.3818,356.6617,355.851,355.9089,28895.0
2023-02-23 10:05:00,368.76,368.8,368.05,368.47,37325.0,355.88,355.9186,355.1948,355.6001,37325.0
2023-02-23 10:10:00,368.53,368.53,368.07,368.47,19000.0,355.658,355.658,355.2141,355.6001,19000.0
2023-02-23 10:15:00,368.45,368.63,368.28,368.33,46634.0,355.5808,355.7545,355.4167,355.465,46634.0
2023-02-23 10:20:00,368.41,368.57,368.19,368.57,14477.0,355.5422,355.6966,355.3299,355.6966,14477.0
2023-02-23 10:25:00,368.55,368.75,368.47,368.54,14793.0,355.6773,355.8703,355.6001,355.6676,14793.0
2023-02-23 10:30:00,368.54,368.71,367.72,368.71,40027.0,355.6676,355.8317,354.8763,355.8317,40027.0
2023-02-23 10:35:00,368.64,368.64,368.33,368.43,11079.0,355.7642,355.7642,355.465,355.5615,11079.0
2023-02-23 10:40:00,368.37,368.38,367.85,367.88,15811.0,355.5036,355.5132,355.0017,355.0307,15811.0
2023-02-23 10:45:00,367.71,367.8,366.57,366.67,43042.0,354.8666,354.9535,353.7665,353.863,43042.0
2023-02-23 10:50:00,366.7,366.86,366.52,366.81,39999.0,353.8919,354.0463,353.7182,353.9981,39999.0
2023-02-23 10:55:00,366.7,366.84,366.53,366.8,17008.0,353.8919,354.027,353.7279,353.9884,17008.0
2023-02-23 11:00:00,366.71,367.22,366.71,367.05,37334.0,353.9016,354.3938,353.9016,354.2297,37334.0
2023-02-23 11:05:00,367.05,367.07,366.09,366.25,36053.0,354.2297,354.249,353.3032,353.4576,36053.0
2023-02-23 11:10:00,366.31,366.62,366.27,366.32,17237.0,353.5155,353.8147,353.4769,353.5252,17237.0
2023-02-23 11:15:00,366.34,366.35,366.0,366.1,28011.0,353.5445,353.5541,353.2164,353.3129,28011.0
2023-02-23 11:20:00,366.04,366.04,365.69,365.83,41805.0,353.255,353.255,352.9172,353.0523,41805.0
2023-02-23 11:25:00,365.93,366.02,365.51,365.66,26272.0,353.1488,353.2357,352.7435,352.8882,26272.0
2023-02-23 11:30:00,365.69,365.86,365.59,365.77,15410.0,352.9172,353.0813,352.8207,352.9944,15410.0
2023-02-23 11:35:00,365.79,365.91,365.4,365.43,21520.0,353.0137,353.1295,352.6373,352.6663,21520.0
2023-02-23 11:40:00,365.42,365.44,364.64,364.97,43852.0,352.6566,352.6759,351.9039,352.2223,43852.0
2023-02-23 11:45:00,364.92,365.18,364.84,364.84,19170.0,352.1741,352.425,352.0969,352.0969,19170.0
2023-02-23 11:50:00,364.78,364.86,364.41,364.45,37976.0,352.039,352.1162,351.6819,351.7205,37976.0
2023-02-23 11:55:00,364.37,364.52,364.28,364.3,21114.0,351.6433,351.7881,351.5564,351.5757,21114.0
2023-02-23 12:00:00,364.33,364.51,364.21,364.47,21988.0,351.6047,351.7784,351.4889,351.7398,21988.0
2023-02-23 12:05:00,364.49,364.6,364.37,364.45,13686.0,351.7591,351.8653,351.6433,351.7205,13686.0
2023-02-23 12:10:00,364.4,364.58,364.13,364.57,15947.0,351.6722,351.846,351.4117,351.8363,15947.0
2023-02-23 12:15:00,364.56,364.97,364.52,364.67,21587.0,351.8267,352.2223,351.7881,351.9328,21587.0
2023-02-23 12:20:00,364.62,364.76,364.19,364.74,29501.0,351.8846,352.0197,351.4696,352.0004,29501.0
2023-02-23 12:25:00,364.79,364.82,364.59,364.67,13032.0,352.0486,352.0776,351.8556,351.9328,13032.0
2023-02-23 12:30:00,364.63,365.07,364.45,365.0,12251.0,351.8942,352.3188,351.7205,352.2513,12251.0
2023-02-23 12:35:00,365.0,365.25,364.89,364.93,24016.0,352.2513,352.4926,352.1451,352.1837,24016.0
2023-02-23 12:40:00,364.88,365.15,364.72,365.13,7679.0,352.1355,352.3961,351.9811,352.3768,7679.0
2023-02-23 12:45:00,365.11,365.2,364.87,365.0,8558.0,352.3574,352.4443,352.1258,352.2513,8558.0
2023-02-23 12:50:00,365.07,365.2,364.97,365.04,9055.0,352.3188,352.4443,352.2223,352.2899,9055.0
2023-02-23 12:55:00,364.93,365.34,364.93,365.3,22367.0,352.1837,352.5794,352.1837,352.5408,22367.0
2023-02-23 13:00:00,365.31,365.7,365.02,365.19,49276.0,352.5505,352.9268,352.2706,352.4347,49276.0
2023-02-23 13:05:00,365.23,365.23,364.94,365.04,27245.0,352.4733,352.4733,352.1934,352.2899,27245.0
2023-02-23 13:10:00,365.04,365.17,364.94,365.02,18375.0,352.2899,352.4154,352.1934,352.2706,18375.0
2023-02-23 13:15:00,365.04,365.31,364.85,365.3,7370.0,352.2899,352.5505,352.1065,352.5408,7370.0
2023-02-23 13:20:00,365.25,365.39,365.14,365.22,22403.0,352.4926,352.6277,352.3864,352.4636,22403.0
2023-02-23 13:25:00,365.29,365.45,365.06,365.41,6744.0,352.5312,352.6856,352.3092,352.647,6744.0
2023-02-23 13:30:00,365.35,365.39,365.08,365.33,17461.0,352.5891,352.6277,352.3285,352.5698,17461.0
2023-02-23 13:35:00,365.3,365.46,365.16,365.41,22116.0,352.5408,352.6952,352.4057,352.647,22116.0
2023-02-23 13:40:00,365.44,365.95,365.42,365.58,41180.0,352.6759,353.1681,352.6566,352.811,41180.0
2023-02-23 13:45:00,365.57,366.05,365.43,366.03,42916.0,352.8014,353.2646,352.6663,353.2453,42916.0
2023-02-23 13:50:00,366.04,366.1,365.82,365.83,30482.0,353.255,353.3129,353.0427,353.0523,30482.0
2023-02-23 13:55:00,365.85,366.0,365.68,365.88,8519.0,353.0716,353.2164,352.9075,353.1006,8519.0
2023-02-23 14:00:00,365.93,365.98,365.65,365.94,8282.0,353.1488,353.1971,352.8786,353.1585,8282.0
2023-02-23 14:05:00,365.97,366.23,365.96,366.13,11432.0,353.1874,353.4383,353.1778,353.3418,11432.0
2023-02-23 14:10:00,366.13,366.59,366.03,366.59,12575.0,353.3418,353.7858,353.2453,353.7858,12575.0
2023-02-23 14:15:00,366.6,367.35,366.6,367.27,47760.0,353.7954,354.5192,353.7954,354.442,47760.0
2023-02-23 14:20:00,367.22,367.48,367.17,367.42,33351.0,354.3938,354.6447,354.3455,354.5868,33351.0
2023-02-23 14:25:00,367.45,367.58,367.32,367.44,30719.0,354.6157,354.7412,354.4903,354.6061,30719.0
2023-02-23 14:30:00,367.52,368.11,367.45,367.91,27808.0,354.6833,355.2527,354.6157,355.0597,27808.0
2023-02-23 14:35:00,368.01,368.11,367.85,367.94,21707.0,355.1562,355.2527,355.0017,355.0886,21707.0
2023-02-23 14:40:00,367.94,368.04,367.72,367.9,18924.0,355.0886,355.1851,354.8763,355.05,18924.0
2023-02-23 14:45:00,367.89,368.08,367.73,367.97,33995.0,355.0404,355.2237,354.8859,355.1176,33995.0
2023-02-23 14:50:00,367.94,367.99,367.68,367.88,19615.0,355.0886,355.1369,354.8377,355.0307,19615.0
2023-02-23 14:55:00,367.96,367.97,367.53,367.69,25047.0,355.1079,355.1176,354.6929,354.8473,25047.0
2023-02-23 15:00:00,367.72,368.4,367.72,368.36,15597.0,354.8763,355.5325,354.8763,355.4939,15597.0
2023-02-23 15:05:00,368.4,368.47,368.07,368.11,15952.0,355.5325,355.6001,355.2141,355.2527,15952.0
2023-02-23 15:10:00,368.12,368.58,368.11,368.5,15599.0,355.2623,355.7062,355.2527,355.629,15599.0
2023-02-23 15:15:00,368.48,368.6,368.27,368.28,21568.0,355.6097,355.7256,355.4071,355.4167,21568.0
2023-02-23 15:20:00,368.26,368.55,368.06,368.51,24168.0,355.3974,355.6773,355.2044,355.6387,24168.0
2023-02-23 15:25:00,368.5,368.87,368.35,368.84,27681.0,355.629,355.9861,355.4843,355.9572,27681.0
2023-02-23 15:30:00,368.85,369.01,368.69,368.89,15226.0,355.9668,356.1212,355.8124,356.0054,15226.0
2023-02-23 15:35:00,368.85,368.85,368.59,368.73,13894.0,355.9668,355.9668,355.7159,355.851,13894.0
2023-02-23 15:40:00,368.75,368.88,368.61,368.79,16324.0,355.8703,355.9958,355.7352,355.9089,16324.0
2023-02-23 15:45:00,368.77,368.77,368.27,368.41,16365.0,355.8896,355.8896,355.4071,355.5422,16365.0
2023-02-23 15:50:00,368.44,368.64,368.04,368.04,40803.0,355.5711,355.7642,355.1851,355.1851,40803.0
2023-02-23 15:55:00,368.09,368.4,367.95,368.14,86405.0,355.2334,355.5325,355.0983,355.2816,86405.0
2023-02-24 09:30:00,363.35,363.83,363.14,363.72,129053.0,350.6589,351.1222,350.4563,351.016,129053.0
2023-02-24 09:35:00,363.74,364.19,363.36,364.19,38926.0,351.0353,351.4696,350.6686,351.4696,38926.0
2023-02-24 09:40:00,364.2,364.25,362.77,362.79,37462.0,351.4792,351.5275,350.0992,350.1185,37462.0
2023-02-24 09:45:00,362.75,362.77,362.2,362.45,41126.0,350.0799,350.0992,349.5491,349.7904,41126.0
2023-02-24 09:50:00,362.44,362.71,362.25,362.71,94186.0,349.7807,350.0413,349.5973,350.0413,94186.0
2023-02-24 09:55:00,362.73,362.89,362.27,362.48,28035.0,350.0606,350.215,349.6166,349.8193,28035.0
2023-02-24 10:00:00,362.42,363.25,362.21,362.96,100719.0,349.7614,350.5624,349.5587,350.2825,100719.0
2023-02-24 10:05:00,362.98,363.3,362.5,362.71,74300.0,350.3018,350.6107,349.8386,350.0413,74300.0
2023-02-24 10:10:00,362.68,362.82,362.21,362.32,73121.0,350.0123,350.1474,349.5587,349.6649,73121.0
2023-02-24 10:15:00,362.38,362.52,361.91,362.31,51236.0,349.7228,349.8579,349.2692,349.6552,51236.0
2023-02-24 10:20:00,362.19,362.38,361.95,362.03,39213.0,349.5394,349.7228,349.3078,349.385,39213.0
2023-02-24 10:25:00,362.0,362.43,361.95,362.33,54740.0,349.3561,349.7711,349.3078,349.6745,54740.0
2023-02-24 10:30:00,362.3,362.38,361.91,362.28,33537.0,349.6456,349.7228,349.2692,349.6263,33537.0
2023-02-24 10:35:00,362.3,362.54,362.03,362.15,30519.0,349.6456,349.8772,349.385,349.5008,30519.0
2023-02-24 10:40:00,362.12,362.44,361.86,362.44,31059.0,349.4719,349.7807,349.221,349.7807,31059.0
2023-02-24 10:45:00,362.37,362.73,362.14,362.14,29047.0,349.7132,350.0606,349.4912,349.4912,29047.0
2023-02-24 10:50:00,362.11,362.13,361.85,361.98,29097.0,349.4622,349.4815,349.2113,349.3368,29097.0
2023-02-24 10:55:00,361.9,362.17,361.73,362.12,39304.0,349.2596,349.5201,349.0955,349.4719,39304.0
2023-02-24 11:00:00,362.15,362.37,362.04,362.04,28737.0,349.5008,349.7132,349.3947,349.3947,28737.0
2023-02-24 11:05:00,362.2,362.73,362.2,362.6,72257.0,349.5491,350.0606,349.5491,349.9351,72257.0
2023-02-24 11:10:00,362.61,362.87,362.55,362.65,37764.0,349.9448,350.1957,349.8869,349.9834,37764.0
2023-02-24 11:15:00,362.64,363.06,362.64,362.82,27493.0,349.9737,350.3791,349.9737,350.1474,27493.0
2023-02-24 11:20:00,362.84,363.1,362.63,362.86,22218.0,350.1667,350.4177,349.9641,350.186,22218.0
2023-02-24 11:25:00,362.96,363.54,362.92,363.29,56331.0,350.2825,350.8423,350.2439,350.601,56331.0
2023-02-24 11:30:00,363.37,363.68,363.05,363.38,26728.0,350.6782,350.9774,350.3694,350.6879,26728.0
2023-02-24 11:35:00,363.35,363.42,363.0,363.02,29653.0,350.6589,350.7265,350.3211,350.3404,29653.0
2023-02-24 11:40:00,363.09,363.9,363.02,363.67,87432.0,350.408,351.1897,350.3404,350.9677,87432.0
2023-02-24 11:45:00,363.74,364.09,363.66,364.0,19431.0,351.0353,351.3731,350.9581,351.2862,19431.0
2023-02-24 11:50:00,364.01,364.51,363.89,363.89,35496.0,351.2959,351.7784,351.1801,351.1801,35496.0
2023-02-24 11:55:00,363.92,364.07,363.64,363.78,32111.0,351.209,351.3538,350.9388,351.0739,32111.0
2023-02-24 12:00:00,363.83,363.96,363.53,363.54,37896.0,351.1222,351.2476,350.8326,350.8423,37896.0
2023-02-24 12:05:00,363.56,363.63,363.32,363.55,37975.0,350.8616,350.9291,350.63,350.8519,37975.0
2023-02-24 12:10:00,363.54,363.75,363.44,363.75,22201.0,350.8423,351.045,350.7458,351.045,22201.0
2023-02-24 12:15:00,363.75,363.77,363.24,363.42,10898.0,351.045,351.0643,350.5528,350.7265,10898.0
2023-02-24 12:20:00,363.34,363.66,363.28,363.51,8491.0,350.6493,350.9581,350.5914,350.8133,8491.0
2023-02-24 12:25:00,363.39,363.61,363.2,363.51,17353.0,350.6975,350.9098,350.5142,350.8133,17353.0
2023-02-24 12:30:00,363.54,363.81,363.3,363.34,20963.0,350.8423,351.1029,350.6107,350.6493,20963.0
2023-02-24 12:35:00,363.34,363.42,363.14,363.16,12831.0,350.6493,350.7265,350.4563,350.4756,12831.0
2023-02-24 12:40:00,363.16,363.22,362.92,362.94,17241.0,350.4756,350.5335,350.2439,350.2632,17241.0
2023-02-24 12:45:00,362.97,362.97,362.67,362.73,17026.0,350.2922,350.2922,350.0027,350.0606,17026.0
2023-02-24 12:50:00,362.69,362.84,362.63,362.74,5577.0,350.022,350.1667,349.9641,350.0702,5577.0
2023-02-24 12:55:00,362.73,362.74,362.56,362.63,16525.0,350.0606,350.0702,349.8965,349.9641,16525.0
2023-02-24 13:00:00,362.57,362.83,362.52,362.7,10731.0,349.9062,350.1571,349.8579,350.0316,10731.0
2023-02-24 13:05:00,362.6,362.7,362.31,362.35,16861.0,349.9351,350.0316,349.6552,349.6939,16861.0
2023-02-24 13:10:00,362.42,362.51,362.33,362.45,14274.0,349.7614,349.8483,349.6745,349.7904,14274.0
2023-02-24 13:15:00,362.48,362.72,362.45,362.7,15003.0,349.8193,350.0509,349.7904,350.0316,15003.0
2023-02-24 13:20:00,362.71,363.17,362.71,363.05,20459.0,350.0413,350.4852,350.0413,350.3694,20459.0
2023-02-24 13:25:00,363.09,363.28,363.02,363.06,9513.0,350.408,350.5914,350.3404,350.3791,9513.0
2023-02-24 13:30:00,363.04,363.06,362.55,362.78,22852.0,350.3598,350.3791,349.8869,350.1088,22852.0
2023-02-24 13:35:00,362.89,363.07,362.85,363.06,12823.0,350.215,350.3887,350.1764,350.3791,12823.0
2023-02-24 13:40:00,363.08,363.32,363.04,363.32,13408.0,350.3984,350.63,350.3598,350.63,13408.0
2023-02-24 13:45:00,363.31,363.59,363.23,363.4,12866.0,350.6203,350.8905,350.5431,350.7072,12866.0
2023-02-24 13:50:00,363.36,363.67,363.36,363.62,12264.0,350.6686,350.9677,350.6686,350.9195,12264.0
2023-02-24 13:55:00,363.65,363.77,363.37,363.51,20320.0,350.9484,351.0643,350.6782,350.8133,20320.0
2023-02-24 14:00:00,363.5,363.84,363.4,363.66,12571.0,350.8037,351.1318,350.7072,350.9581,12571.0
2023-02-24 14:05:00,363.64,363.89,363.61,363.77,9161.0,350.9388,351.1801,350.9098,351.0643,9161.0
2023-02-24 14:10:00,363.78,363.78,363.33,363.57,33215.0,351.0739,351.0739,350.6396,350.8712,33215.0
2023-02-24 14:15:00,363.7,363.98,363.65,363.94,9036.0,350.9967,351.2669,350.9484,351.2283,9036.0
2023-02-24 14:20:00,363.94,364.05,363.59,363.72,51300.0,351.2283,351.3345,350.8905,351.016,51300.0
2023-02-24 14:25:00,363.77,363.98,363.65,363.7,16069.0,351.0643,351.2669,350.9484,350.9967,16069.0
2023-02-24 14:30:00,363.68,363.77,363.34,363.5,29600.0,350.9774,351.0643,350.6493,350.8037,29600.0
2023-02-24 14:35:00,363.51,363.61,363.38,363.52,23074.0,350.8133,350.9098,350.6879,350.823,23074.0
2023-02-24 14:40:00,363.57,363.57,363.11,363.26,20730.0,350.8712,350.8712,350.4273,350.5721,20730.0
2023-02-24 14:45:00,363.2,364.06,363.18,363.98,20210.0,350.5142,351.3441,350.4949,351.2669,20210.0
2023-02-24 14:50:00,363.98,364.36,363.98,364.21,42243.0,351.2669,351.6336,351.2669,351.4889,42243.0
2023-02-24 14:55:00,364.21,364.86,364.15,364.58,67957.0,351.4889,352.1162,351.431,351.846,67957.0
2023-02-24 15:00:00,364.67,365.03,364.32,364.35,28281.0,351.9328,352.2802,351.595,351.624,28281.0
2023-02-24 15:05:00,364.37,364.79,364.37,364.74,23923.0,351.6433,352.0486,351.6433,352.0004,23923.0
2023-02-24 15:10:00,364.81,364.81,364.31,364.33,16853.0,352.0679,352.0679,351.5854,351.6047,16853.0
2023-02-24 15:15:00,364.31,364.57,364.17,364.56,31861.0,351.5854,351.8363,351.4503,351.8267,31861.0
2023-02-24 15:20:00,364.58,364.8,364.51,364.71,22829.0,351.846,352.0583,351.7784,351.9714,22829.0
2023-02-24 15:25:00,364.74,364.89,364.26,364.29,24120.0,352.0004,352.1451,351.5371,351.5661,24120.0
2023-02-24 15:30:00,364.28,364.35,363.71,363.71,73859.0,351.5564,351.624,351.0063,351.0063,73859.0
2023-02-24 15:35:00,363.68,363.71,363.32,363.44,32595.0,350.9774,351.0063,350.63,350.7458,32595.0
2023-02-24 15:40:00,363.42,363.69,363.3,363.56,59262.0,350.7265,350.987,350.6107,350.8616,59262.0
2023-02-24 15:45:00,363.54,363.55,363.3,363.43,42904.0,350.8423,350.8519,350.6107,350.7361,42904.0
2023-02-24 15:50:00,363.47,363.75,363.03,363.75,99883.0,350.7747,351.045,350.3501,351.045,99883.0
2023-02-24 15:55:00,363.73,364.44,363.73,364.24,204413.0,351.0257,351.7109,351.0257,351.5178,204413.0
2023-02-27 09:30:00,367.49,367.59,366.92,366.95,123502.0,354.6543,354.7508,354.1042,354.1332,123502.0
2023-02-27 09:35:00,366.94,367.29,366.79,366.93,39138.0,354.1235,354.4613,353.9788,354.1139,39138.0
2023-02-27 09:40:00,366.91,367.33,366.91,366.91,41660.0,354.0946,354.4999,354.0946,354.0946,41660.0
2023-02-27 09:45:00,366.82,367.1,366.78,366.99,15285.0,354.0077,354.2779,353.9691,354.1718,15285.0
2023-02-27 09:50:00,366.99,367.48,366.96,367.3,17148.0,354.1718,354.6447,354.1428,354.471,17148.0
2023-02-27 09:55:00,367.33,367.89,367.33,367.89,20466.0,354.4999,355.0404,354.4999,355.0404,20466.0
2023-02-27 10:00:00,367.84,368.17,367.67,368.11,75085.0,354.9921,355.3106,354.828,355.2527,75085.0
2023-02-27 10:05:00,368.1,368.77,368.1,368.62,31292.0,355.243,355.8896,355.243,355.7449,31292.0
2023-02-27 10:10:00,368.59,368.59,368.27,368.4,21798.0,355.7159,355.7159,355.4071,355.5325,21798.0
2023-02-27 10:15:00,368.44,368.64,368.35,368.57,37108.0,355.5711,355.7642,355.4843,355.6966,37108.0
2023-02-27 10:20:00,368.6,368.61,368.2,368.35,26460.0,355.7256,355.7352,355.3395,355.4843,26460.0
2023-02-27 10:25:00,368.37,368.58,368.21,368.24,19972.0,355.5036,355.7062,355.3492,355.3781,19972.0
2023-02-27 10:30:00,368.21,368.38,367.93,368.08,31302.0,355.3492,355.5132,355.079,355.2237,31302.0
2023-02-27 10:35:00,367.99,368.02,366.83,367.01,57959.0,355.1369,355.1658,354.0174,354.1911,57959.0
2023-02-27 10:40:00,366.9,367.02,366.35,366.99,37427.0,354.0849,354.2007,353.5541,354.1718,37427.0
2023-02-27 10:45:00,367.02,367.02,366.51,366.83,31829.0,354.2007,354.2007,353.7086,354.0174,31829.0
2023-02-27 10:50:00,366.86,366.96,366.61,366.84,32629.0,354.0463,354.1428,353.8051,354.027,32629.0
2023-02-27 10:55:00,366.77,366.85,366.32,366.84,44339.0,353.9595,354.0367,353.5252,354.027,44339.0
2023-02-27 11:00:00,366.82,367.08,366.76,366.82,23074.0,354.0077,354.2586,353.9498,354.0077,23074.0
2023-02-27 11:05:00,366.88,367.11,366.84,367.04,14299.0,354.0656,354.2876,354.027,354.22,14299.0
2023-02-27 11:10:00,367.09,367.14,366.23,366.39,54095.0,354.2683,354.3165,353.4383,353.5927,54095.0
2023-02-27 11:15:00,366.34,366.57,366.08,366.15,38916.0,353.5445,353.7665,353.2936,353.3611,38916.0
2023-02-27 11:20:00,366.24,366.36,366.0,366.05,49425.0,353.448,353.5638,353.2164,353.2646,49425.0
2023-02-27 11:25:00,366.04,366.2,365.94,366.08,14765.0,353.255,353.4094,353.1585,353.2936,14765.0
2023-02-27 11:30:00,366.11,366.26,365.41,365.58,35532.0,353.3225,353.4673,352.647,352.811,35532.0
2023-02-27 11:35:00,365.56,365.92,365.55,365.88,18274.0,352.7917,353.1392,352.7821,353.1006,18274.0
2023-02-27 11:40:00,365.89,365.97,365.8,365.85,23569.0,353.1102,353.1874,353.0233,353.0716,23569.0
2023-02-27 11:45:00,365.83,366.08,365.77,366.02,26073.0,353.0523,353.2936,352.9944,353.2357,26073.0
2023-02-27 11:50:00,365.99,366.07,365.83,365.97,17922.0,353.2067,353.2839,353.0523,353.1874,17922.0
2023-02-27 11:55:00,365.94,366.08,365.83,366.03,18134.0,353.1585,353.2936,353.0523,353.2453,18134.0
2023-02-27 12:00:00,365.97,366.04,365.61,365.8,11263.0,353.1874,353.255,352.84,353.0233,11263.0
2023-02-27 12:05:00,365.68,365.85,365.5,365.56,15686.0,352.9075,353.0716,352.7338,352.7917,15686.0
2023-02-27 12:10:00,365.56,365.89,365.45,365.8,21099.0,352.7917,353.1102,352.6856,353.0233,21099.0
2023-02-27 12:15:00,365.87,365.94,365.77,365.79,22175.0,353.0909,353.1585,352.9944,353.0137,22175.0
2023-02-27 12:20:00,365.73,365.78,365.33,365.53,22193.0,352.9558,353.004,352.5698,352.7628,22193.0
2023-02-27 12:25:00,365.55,365.92,365.55,365.92,11784.0,352.7821,353.1392,352.7821,353.1392,11784.0
2023-02-27 12:30:00,365.86,366.36,365.86,366.17,20849.0,353.0813,353.5638,353.0813,353.3804,20849.0
2023-02-27 12:35:00,366.2,366.29,366.17,366.19,4729.0,353.4094,353.4962,353.3804,353.3997,4729.0
2023-02-27 12:40:00,366.21,366.24,365.94,366.05,14876.0,353.419,353.448,353.1585,353.2646,14876.0
2023-02-27 12:45:00,366.04,366.34,366.04,366.25,7222.0,353.255,353.5445,353.255,353.4576,7222.0
2023-02-27 12:50:00,366.25,366.42,366.06,366.19,14824.0,353.4576,353.6217,353.2743,353.3997,14824.0
2023-02-27 12:55:00,366.25,366.47,366.24,366.37,14547.0,353.4576,353.6699,353.448,353.5734,14547.0
2023-02-27 13:00:00,366.39,366.51,366.33,366.36,11517.0,353.5927,353.7086,353.5348,353.5638,11517.0
2023-02-27 13:05:00,366.38,366.45,366.25,366.44,8083.0,353.5831,353.6506,353.4576,353.641,8083.0
2023-02-27 13:10:00,366.49,366.68,366.4,366.68,11420.0,353.6892,353.8726,353.6024,353.8726,11420.0
2023-02-27 13:15:00,366.68,366.82,366.6,366.66,13519.0,353.8726,354.0077,353.7954,353.8533,13519.0
2023-02-27 13:20:00,366.63,366.7,366.3,366.43,6165.0,353.8244,353.8919,353.5059,353.6313,6165.0
2023-02-27 13:25:00,366.39,366.52,366.31,366.44,12344.0,353.5927,353.7182,353.5155,353.641,12344.0
2023-02-27 13:30:00,366.47,366.57,366.27,366.42,16901.0,353.6699,353.7665,353.4769,353.6217,16901.0
2023-02-27 13:35:00,366.44,366.46,366.14,366.32,16479.0,353.641,353.6603,353.3515,353.5252,16479.0
2023-02-27 13:40:00,366.38,366.4,365.96,366.06,13039.0,353.5831,353.6024,353.1778,353.2743,13039.0
2023-02-27 13:45:00,366.0,366.0,365.84,365.88,21360.0,353.2164,353.2164,353.062,353.1006,21360.0
2023-02-27 13:50:00,365.9,366.24,365.9,366.2,7316.0,353.1199,353.448,353.1199,353.4094,7316.0
2023-02-27 13:55:00,366.18,366.64,366.17,366.64,23707.0,353.3901,353.834,353.3804,353.834,23707.0
2023-02-27 14:00:00,366.67,367.05,366.58,366.86,45890.0,353.863,354.2297,353.7761,354.0463,45890.0
2023-02-27 14:05:00,366.87,367.0,366.79,366.87,21119.0,354.056,354.1814,353.9788,354.056,21119.0
2023-02-27 14:10:00,366.87,367.1,366.83,366.83,23068.0,354.056,354.2779,354.0174,354.0174,23068.0
2023-02-27 14:15:00,366.82,366.85,366.35,366.35,34163.0,354.0077,354.0367,353.5541,353.5541,34163.0
2023-02-27 14:20:00,366.37,366.39,366.16,366.19,16127.0,353.5734,353.5927,353.3708,353.3997,16127.0
2023-02-27 14:25:00,366.24,366.42,366.14,366.3,13821.0,353.448,353.6217,353.3515,353.5059,13821.0
2023-02-27 14:30:00,366.32,366.38,366.25,366.33,12519.0,353.5252,353.5831,353.4576,353.5348,12519.0
2023-02-27 14:35:00,366.29,366.43,366.14,366.22,11339.0,353.4962,353.6313,353.3515,353.4287,11339.0
2023-02-27 14:40:00,366.21,366.24,365.7,365.92,24176.0,353.419,353.448,352.9268,353.1392,24176.0
2023-02-27 14:45:00,365.92,365.92,365.48,365.75,20195.0,353.1392,353.1392,352.7145,352.9751,20195.0
2023-02-27 14:50:00,365.72,365.88,365.59,365.84,7711.0,352.9461,353.1006,352.8207,353.062,7711.0
2023-02-27 14:55:00,365.79,365.87,365.66,365.72,14169.0,353.0137,353.0909,352.8882,352.9461,14169.0
2023-02-27 15:00:00,365.63,365.87,365.45,365.56,27176.0,352.8593,353.0909,352.6856,352.7917,27176.0
2023-02-27 15:05:00,365.55,365.56,365.2,365.33,46285.0,352.7821,352.7917,352.4443,352.5698,46285.0
2023-02-27 15:10:00,365.12,365.53,365.12,365.49,27038.0,352.3671,352.7628,352.3671,352.7242,27038.0
2023-02-27 15:15:00,365.52,365.54,365.08,365.24,43742.0,352.7531,352.7724,352.3285,352.4829,43742.0
2023-02-27 15:20:00,365.18,365.23,364.99,365.2,31949.0,352.425,352.4733,352.2416,352.4443,31949.0
2023-02-27 15:25:00,365.22,365.44,365.04,365.38,42339.0,352.4636,352.6759,352.2899,352.618,42339.0
2023-02-27 15:30:00,365.37,365.37,364.9,365.12,39666.0,352.6084,352.6084,352.1548,352.3671,39666.0
2023-02-27 15:35:00,365.12,365.15,364.59,364.72,25177.0,352.3671,352.3961,351.8556,351.9811,25177.0
2023-02-27 15:40:00,364.75,365.32,364.6,365.03,62802.0,352.01,352.5601,351.8653,352.2802,62802.0
2023-02-27 15:45:00,364.99,365.44,364.99,365.07,45436.0,352.2416,352.6759,352.2416,352.3188,45436.0
2023-02-27 15:50:00,365.08,365.42,364.97,365.29,54115.0,352.3285,352.6566,352.2223,352.5312,54115.0
2023-02-27 15:55:00,365.31,365.48,365.18,365.46,114796.0,352.5505,352.7145,352.425,352.6952,114796.0
2023-02-28 09:30:00,365.01,365.11,364.33,364.49,91239.0,352.2609,352.3574,351.6047,351.7591,91239.0
2023-02-28 09:35:00,364.6,364.89,364.55,364.77,14763.0,351.8653,352.1451,351.817,352.0293,14763.0
2023-02-28 09:40:00,364.91,365.38,364.91,365.18,14053.0,352.1644,352.618,352.1644,352.425,14053.0
2023-02-28 09:45:00,365.19,365.75,365.19,365.21,13116.0,352.4347,352.9751,352.4347,352.454,13116.0
2023-02-28 09:50:00,365.14,365.56,364.99,365.33,14941.0,352.3864,352.7917,352.2416,352.5698,14941.0
2023-02-28 09:55:00,365.34,365.43,365.06,365.13,15195.0,352.5794,352.6663,352.3092,352.3768,15195.0
2023-02-28 10:00:00,365.17,365.7,365.12,365.59,18579.0,352.4154,352.9268,352.3671,352.8207,18579.0
2023-02-28 10:05:00,365.68,365.99,365.6,365.62,18797.0,352.9075,353.2067,352.8303,352.8496,18797.0
2023-02-28 10:10:00,365.32,365.32,364.84,365.09,25962.0,352.5601,352.5601,352.0969,352.3381,25962.0
2023-02-28 10:15:00,365.15,365.15,364.73,365.04,19556.0,352.3961,352.3961,351.9907,352.2899,19556.0
2023-02-28 10:20:00,365.06,365.4,364.91,365.24,12959.0,352.3092,352.6373,352.1644,352.4829,12959.0
2023-02-28 10:25:00,365.27,365.51,364.8,365.01,15592.0,352.5119,352.7435,352.0583,352.2609,15592.0
2023-02-28 10:30:00,364.99,365.11,364.75,365.02,15368.0,352.2416,352.3574,352.01,352.2706,15368.0
2023-02-28 10:35:00,365.09,365.33,364.95,365.14,13567.0,352.3381,352.5698,352.203,352.3864,13567.0
2023-02-28 10:40:00,365.1,365.47,364.88,365.1,13525.0,352.3478,352.7049,352.1355,352.3478,13525.0
2023-02-28 10:45:00,365.27,365.27,364.66,364.84,17125.0,352.5119,352.5119,351.9232,352.0969,17125.0
2023-02-28 10:50:00,364.76,364.85,364.45,364.78,28155.0,352.0197,352.1065,351.7205,352.039,28155.0
2023-02-28 10:55:00,364.66,365.13,364.59,365.11,28648.0,351.9232,352.3768,351.8556,352.3574,28648.0
2023-02-28 11:00:00,365.17,365.71,365.13,365.59,22078.0,352.4154,352.9365,352.3768,352.8207,22078.0
2023-02-28 11:05:00,365.6,365.8,365.6,365.79,9535.0,352.8303,353.0233,352.8303,353.0137,9535.0
2023-02-28 11:10:00,365.83,365.91,365.64,365.68,7858.0,353.0523,353.1295,352.8689,352.9075,7858.0
2023-02-28 11:15:00,365.7,366.03,365.7,365.86,8274.0,352.9268,353.2453,352.9268,353.0813,8274.0
2023-02-28 11:20:00,365.89,366.11,365.69,365.79,7631.0,353.1102,353.3225,352.9172,353.0137,7631.0
2023-02-28 11:25:00,365.77,366.0,365.63,365.66,31454.0,352.9944,353.2164,352.8593,352.8882,31454.0
2023-02-28 11:30:00,365.68,365.74,365.45,365.49,7078.0,352.9075,352.9654,352.6856,352.7242,7078.0
2023-02-28 11:35:00,365.48,365.52,365.3,365.38,8016.0,352.7145,352.7531,352.5408,352.618,8016.0
2023-02-28 11:40:00,365.32,365.37,365.13,365.21,108818.0,352.5601,352.6084,352.3768,352.454,108818.0
2023-02-28 11:45:00,365.19,365.19,364.98,365.1,52523.0,352.4347,352.4347,352.232,352.3478,52523.0
2023-02-28 11:50:00,365.03,365.22,364.98,365.16,13299.0,352.2802,352.4636,352.232,352.4057,13299.0
2023-02-28 11:55:00,365.16,365.25,364.97,365.21,7662.0,352.4057,352.4926,352.2223,352.454,7662.0
2023-02-28 12:00:00,365.27,365.4,365.21,365.37,10711.0,352.5119,352.6373,352.454,352.6084,10711.0
2023-02-28 12:05:00,365.34,365.53,365.31,365.49,8559.0,352.5794,352.7628,352.5505,352.7242,8559.0
2023-02-28 12:10:00,365.51,365.79,365.51,365.74,10380.0,352.7435,353.0137,352.7435,352.9654,10380.0
2023-02-28 12:15:00,365.77,365.88,365.69,365.88,10780.0,352.9944,353.1006,352.9172,353.1006,10780.0
2023-02-28 12:20:00,365.88,366.22,365.84,365.91,10665.0,353.1006,353.4287,353.062,353.1295,10665.0
2023-02-28 12:25:00,365.95,366.05,365.84,366.0,8967.0,353.1681,353.2646,353.062,353.2164,8967.0
2023-02-28 12:30:00,366.02,366.14,365.97,366.02,10080.0,353.2357,353.3515,353.1874,353.2357,10080.0
2023-02-28 12:35:00,366.0,366.07,365.76,365.99,19071.0,353.2164,353.2839,352.9847,353.2067,19071.0
2023-02-28 12:40:00,365.82,365.96,365.65,365.86,14841.0,353.0427,353.1778,352.8786,353.0813,14841.0
2023-02-28 12:45:00,365.87,366.1,365.87,366.1,24241.0,353.0909,353.3129,353.0909,353.3129,24241.0
2023-02-28 12:50:00,366.1,366.6,366.07,366.51,20813.0,353.3129,353.7954,353.2839,353.7086,20813.0
2023-02-28 12:55:00,366.63,366.67,366.53,366.54,7819.0,353.8244,353.863,353.7279,353.7375,7819.0
2023-02-28 13:00:00,366.51,366.72,366.47,366.72,10586.0,353.7086,353.9112,353.6699,353.9112,10586.0
2023-02-28 13:05:00,366.75,366.82,366.54,366.57,9879.0,353.9402,354.0077,353.7375,353.7665,9879.0
2023-02-28 13:10:00,366.61,366.73,366.49,366.49,15370.0,353.8051,353.9209,353.6892,353.6892,15370.0
2023-02-28 13:15:00,366.5,366.61,366.35,366.46,14608.0,353.6989,353.8051,353.5541,353.6603,14608.0
2023-02-28 13:20:00,366.39,366.66,366.39,366.66,9871.0,353.5927,353.8533,353.5927,353.8533,9871.0
2023-02-28 13:25:00,366.68,366.7,366.51,366.7,9496.0,353.8726,353.8919,353.7086,353.8919,9496.0
2023-02-28 13:30:00,366.73,366.86,366.36,366.64,15326.0,353.9209,354.0463,353.5638,353.834,15326.0
2023-02-28 13:35:00,366.64,366.75,366.57,366.6,8956.0,353.834,353.9402,353.7665,353.7954,8956.0
2023-02-28 13:40:00,366.6,366.7,366.48,366.6,5859.0,353.7954,353.8919,353.6796,353.7954,5859.0
2023-02-28 13:45:00,366.61,366.79,366.58,366.61,14188.0,353.8051,353.9788,353.7761,353.8051,14188.0
2023-02-28 13:50:00,366.49,366.61,366.39,366.56,7126.0,353.6892,353.8051,353.5927,353.7568,7126.0
2023-02-28 13:55:00,366.6,366.69,366.53,366.55,5155.0,353.7954,353.8823,353.7279,353.7472,5155.0
2023-02-28 14:00:00,366.63,366.86,366.59,366.59,13858.0,353.8244,354.0463,353.7858,353.7858,13858.0
2023-02-28 14:05:00,366.6,366.6,366.01,366.3,42588.0,353.7954,353.7954,353.226,353.5059,42588.0
2023-02-28 14:10:00,366.31,366.37,366.14,366.35,5661.0,353.5155,353.5734,353.3515,353.5541,5661.0
2023-02-28 14:15:00,366.33,366.35,366.01,366.1,10952.0,353.5348,353.5541,353.226,353.3129,10952.0
2023-02-28 14:20:00,366.1,366.31,366.01,366.16,6618.0,353.3129,353.5155,353.226,353.3708,6618.0
2023-02-28 14:25:00,366.17,366.18,366.01,366.04,9552.0,353.3804,353.3901,353.226,353.255,9552.0
2023-02-28 14:30:00,366.02,366.09,365.81,365.88,26654.0,353.2357,353.3032,353.033,353.1006,26654.0
2023-02-28 14:35:00,365.89,366.07,365.72,366.06,12700.0,353.1102,353.2839,352.9461,353.2743,12700.0
2023-02-28 14:40:00,366.01,366.04,365.73,365.98,26664.0,353.226,353.255,352.9558,353.1971,26664.0
2023-02-28 14:45:00,366.03,366.28,365.91,366.15,11694.0,353.2453,353.4866,353.1295,353.3611,11694.0
2023-02-28 14:50:00,366.17,366.24,365.8,365.87,38747.0,353.3804,353.448,353.0233,353.0909,38747.0
2023-02-28 14:55:00,365.81,365.81,365.46,365.52,26226.0,353.033,353.033,352.6952,352.7531,26226.0
2023-02-28 15:00:00,365.55,365.55,365.31,365.35,17672.0,352.7821,352.7821,352.5505,352.5891,17672.0
2023-02-28 15:05:00,365.32,365.45,365.24,365.4,46361.0,352.5601,352.6856,352.4829,352.6373,46361.0
2023-02-28 15:10:00,365.31,365.57,365.22,365.29,14610.0,352.5505,352.8014,352.4636,352.5312,14610.0
2023-02-28 15:15:00,365.29,365.4,365.19,365.22,18650.0,352.5312,352.6373,352.4347,352.4636,18650.0
2023-02-28 15:20:00,365.26,365.34,365.01,365.04,16690.0,352.5022,352.5794,352.2609,352.2899,16690.0
2023-02-28 15:25:00,365.0,365.06,364.84,364.9,14404.0,352.2513,352.3092,352.0969,352.1548,14404.0
2023-02-28 15:30:00,364.87,364.96,364.5,364.64,36868.0,352.1258,352.2127,351.7688,351.9039,36868.0
2023-02-28 15:35:00,364.66,364.66,364.41,364.66,20597.0,351.9232,351.9232,351.6819,351.9232,20597.0
2023-02-28 15:40:00,364.65,364.8,364.46,364.74,34012.0,351.9135,352.0583,351.7302,352.0004,34012.0
2023-02-28 15:45:00,364.73,364.94,364.56,364.59,40016.0,351.9907,352.1934,351.8267,351.8556,40016.0
2023-02-28 15:50:00,364.57,365.18,364.45,365.0,113195.0,351.8363,352.425,351.7205,352.2513,113195.0
2023-02-28 15:55:00,364.98,365.13,364.05,364.09,469537.0,352.232,352.3768,351.3345,351.3731,469537.0
2023-03-01 09:30:00,363.34,363.69,363.14,363.34,150107.0,350.6493,350.987,350.4563,350.6493,150107.0
2023-03-01 09:35:00,363.3,363.82,363.16,363.81,39075.0,350.6107,351.1125,350.4756,351.1029,39075.0
2023-03-01 09:40:00,363.8,363.8,363.29,363.41,25941.0,351.0932,351.0932,350.601,350.7168,25941.0
2023-03-01 09:45:00,363.44,364.43,363.44,364.41,27397.0,350.7458,351.7012,350.7458,351.6819,27397.0
2023-03-01 09:50:00,364.4,364.51,363.99,364.19,20365.0,351.6722,351.7784,351.2766,351.4696,20365.0
2023-03-01 09:55:00,364.35,364.37,363.82,364.0,19187.0,351.624,351.6433,351.1125,351.2862,19187.0
2023-03-01 10:00:00,364.09,364.36,363.28,363.34,78862.0,351.3731,351.6336,350.5914,350.6493,78862.0
2023-03-01 10:05:00,363.36,363.36,362.65,362.66,97738.0,350.6686,350.6686,349.9834,349.993,97738.0
2023-03-01 10:10:00,362.61,362.61,362.15,362.36,37390.0,349.9448,349.9448,349.5008,349.7035,37390.0
2023-03-01 10:15:00,362.2,362.58,362.08,362.56,18968.0,349.5491,349.9158,349.4333,349.8965,18968.0
2023-03-01 10:20:00,362.66,362.91,362.45,362.61,22132.0,349.993,350.2343,349.7904,349.9448,22132.0
2023-03-01 10:25:00,362.62,362.91,362.47,362.68,15234.0,349.9544,350.2343,349.8097,350.0123,15234.0
2023-03-01 10:30:00,362.6,362.86,362.29,362.78,37435.0,349.9351,350.186,349.6359,350.1088,37435.0
2023-03-01 10:35:00,362.78,363.76,362.74,363.44,32018.0,350.1088,351.0546,350.0702,350.7458,32018.0
2023-03-01 10:40:00,363.44,364.04,363.43,363.65,32696.0,350.7458,351.3248,350.7361,350.9484,32696.0
2023-03-01 10:45:00,363.89,364.13,363.65,363.94,48434.0,351.1801,351.4117,350.9484,351.2283,48434.0
2023-03-01 10:50:00,363.93,363.98,363.61,363.65,35305.0,351.2187,351.2669,350.9098,350.9484,35305.0
2023-03-01 10:55:00,363.63,363.94,363.41,363.73,18699.0,350.9291,351.2283,350.7168,351.0257,18699.0
2023-03-01 11:00:00,363.72,363.76,362.91,362.97,18169.0,351.016,351.0546,350.2343,350.2922,18169.0
2023-03-01 11:05:00,363.04,363.04,362.0,362.16,64364.0,350.3598,350.3598,349.3561,349.5105,64364.0
2023-03-01 11:10:00,362.11,362.13,361.71,361.83,29407.0,349.4622,349.4815,349.0762,349.192,29407.0
2023-03-01 11:15:00,361.83,361.88,361.53,361.58,26033.0,349.192,349.2403,348.9025,348.9507,26033.0
2023-03-01 11:20:00,361.63,362.07,361.45,362.02,230009.0,348.999,349.4236,348.8253,349.3754,230009.0
2023-03-01 11:25:00,362.09,362.56,362.08,362.35,60978.0,349.4429,349.8965,349.4333,349.6939,60978.0
2023-03-01 11:30:00,362.36,362.66,362.31,362.46,58604.0,349.7035,349.993,349.6552,349.8,58604.0
2023-03-01 11:35:00,362.49,362.88,362.36,362.52,25281.0,349.829,350.2053,349.7035,349.8579,25281.0
2023-03-01 11:40:00,362.6,363.18,362.6,362.92,38703.0,349.9351,350.4949,349.9351,350.2439,38703.0
2023-03-01 11:45:00,363.0,363.78,362.98,363.65,30161.0,350.3211,351.0739,350.3018,350.9484,30161.0
2023-03-01 11:50:00,363.65,363.99,363.5,363.71,30897.0,350.9484,351.2766,350.8037,351.0063,30897.0
2023-03-01 11:55:00,363.74,363.89,363.57,363.62,22115.0,351.0353,351.1801,350.8712,350.9195,22115.0
2023-03-01 12:00:00,363.64,363.71,363.39,363.39,27021.0,350.9388,351.0063,350.6975,350.6975,27021.0
2023-03-01 12:05:00,363.41,363.87,363.38,363.87,12550.0,350.7168,351.1608,350.6879,351.1608,12550.0
2023-03-01 12:10:00,363.83,364.27,363.51,363.84,24723.0,351.1222,351.5468,350.8133,351.1318,24723.0
2023-03-01 12:15:00,363.87,363.95,363.67,363.67,7576.0,351.1608,351.238,350.9677,350.9677,7576.0
2023-03-01 12:20:00,363.63,364.01,363.62,363.66,9621.0,350.9291,351.2959,350.9195,350.9581,9621.0
2023-03-01 12:25:00,363.65,364.03,363.64,363.68,12985.0,350.9484,351.3152,350.9388,350.9774,12985.0
2023-03-01 12:30:00,363.71,363.8,363.56,363.57,7135.0,351.0063,351.0932,350.8616,350.8712,7135.0
2023-03-01 12:35:00,363.5,363.87,363.44,363.67,10498.0,350.8037,351.1608,350.7458,350.9677,10498.0
2023-03-01 12:40:00,363.88,363.95,363.75,363.9,14623.0,351.1704,351.238,351.045,351.1897,14623.0
2023-03-01 12:45:00,364.11,364.13,363.74,363.82,43048.0,351.3924,351.4117,351.0353,351.1125,43048.0
2023-03-01 12:50:00,363.78,363.92,363.74,363.85,5923.0,351.0739,351.209,351.0353,351.1415,5923.0
2023-03-01 12:55:00,363.81,363.81,363.43,363.56,10254.0,351.1029,351.1029,350.7361,350.8616,10254.0
2023-03-01 13:00:00,363.49,363.52,363.24,363.39,16943.0,350.794,350.823,350.5528,350.6975,16943.0
2023-03-01 13:05:00,363.25,363.32,363.02,363.13,12883.0,350.5624,350.63,350.3404,350.4466,12883.0
2023-03-01 13:10:00,363.09,363.3,363.04,363.29,9744.0,350.408,350.6107,350.3598,350.601,9744.0
2023-03-01 13:15:00,363.25,363.41,363.13,363.16,7458.0,350.5624,350.7168,350.4466,350.4756,7458.0
2023-03-01 13:20:00,363.15,363.16,362.82,362.87,21250.0,350.4659,350.4756,350.1474,350.1957,21250.0
2023-03-01 13:25:00,362.89,363.06,362.88,362.93,8078.0,350.215,350.3791,350.2053,350.2536,8078.0
2023-03-01 13:30:00,362.85,362.86,362.58,362.58,23318.0,350.1764,350.186,349.9158,349.9158,23318.0
2023-03-01 13:35:00,362.57,362.88,362.54,362.87,30341.0,349.9062,350.2053,349.8772,350.1957,30341.0
2023-03-01 13:40:00,362.89,362.93,362.56,362.59,8237.0,350.215,350.2536,349.8965,349.9255,8237.0
2023-03-01 13:45:00,362.59,362.7,362.34,362.67,15730.0,349.9255,350.0316,349.6842,350.0027,15730.0
2023-03-01 13:50:00,362.66,362.81,362.57,362.68,10297.0,349.993,350.1378,349.9062,350.0123,10297.0
2023-03-01 13:55:00,362.72,362.86,362.53,362.83,10858.0,350.0509,350.186,349.8676,350.1571,10858.0
2023-03-01 14:00:00,362.78,362.78,362.28,362.47,20866.0,350.1088,350.1088,349.6263,349.8097,20866.0
2023-03-01 14:05:00,362.43,362.48,362.23,362.44,17029.0,349.7711,349.8193,349.578,349.7807,17029.0
2023-03-01 14:10:00,362.43,362.89,362.43,362.74,14726.0,349.7711,350.215,349.7711,350.0702,14726.0
2023-03-01 14:15:00,362.67,362.67,362.28,362.37,20413.0,350.0027,350.0027,349.6263,349.7132,20413.0
2023-03-01 14:20:00,362.41,362.48,362.28,362.48,16680.0,349.7518,349.8193,349.6263,349.8193,16680.0
2023-03-01 14:25:00,362.46,362.46,362.12,362.12,20023.0,349.8,349.8,349.4719,349.4719,20023.0
2023-03-01 14:30:00,362.08,362.14,361.9,362.07,19393.0,349.4333,349.4912,349.2596,349.4236,19393.0
2023-03-01 14:35:00,362.09,362.29,362.02,362.28,26820.0,349.4429,349.6359,349.3754,349.6263,26820.0
2023-03-01 14:40:00,362.24,362.24,361.94,362.18,10569.0,349.5877,349.5877,349.2982,349.5298,10569.0
2023-03-01 14:45:00,362.11,362.21,361.93,361.95,10413.0,349.4622,349.5587,349.2885,349.3078,10413.0
2023-03-01 14:50:00,361.93,362.14,361.7,362.13,22727.0,349.2885,349.4912,349.0666,349.4815,22727.0
2023-03-01 14:55:00,362.09,362.25,361.98,362.11,13642.0,349.4429,349.5973,349.3368,349.4622,13642.0
2023-03-01 15:00:00,362.07,362.41,362.02,362.22,21547.0,349.4236,349.7518,349.3754,349.5684,21547.0
2023-03-01 15:05:00,362.21,362.56,362.21,362.45,32975.0,349.5587,349.8965,349.5587,349.7904,32975.0
2023-03-01 15:10:00,362.5,362.64,362.43,362.54,24108.0,349.8386,349.9737,349.7711,349.8772,24108.0
2023-03-01 15:15:00,362.54,362.74,362.29,362.63,18882.0,349.8772,350.0702,349.6359,349.9641,18882.0
2023-03-01 15:20:00,362.72,362.73,362.22,362.27,27538.0,350.0509,350.0606,349.5684,349.6166,27538.0
2023-03-01 15:25:00,362.32,362.39,362.14,362.2,30631.0,349.6649,349.7325,349.4912,349.5491,30631.0
2023-03-01 15:30:00,362.21,362.62,362.16,362.53,24259.0,349.5587,349.9544,349.5105,349.8676,24259.0
2023-03-01 15:35:00,362.52,362.67,362.25,362.53,32067.0,349.8579,350.0027,349.5973,349.8676,32067.0
2023-03-01 15:40:00,362.55,363.04,362.51,362.92,32691.0,349.8869,350.3598,349.8483,350.2439,32691.0
2023-03-01 15:45:00,363.01,363.13,362.77,363.01,42926.0,350.3308,350.4466,350.0992,350.3308,42926.0
2023-03-01 15:50:00,362.99,362.99,362.58,362.71,75375.0,350.3115,350.3115,349.9158,350.0413,75375.0
2023-03-01 15:55:00,362.69,362.78,362.55,362.77,209953.0,350.022,350.1088,349.8869,350.0992,209953.0
2023-03-02 09:30:00,360.81,361.17,360.72,361.14,111354.0,348.2076,348.5551,348.1208,348.5261,111354.0
2023-03-02 09:35:00,361.13,361.13,360.53,360.88,35248.0,348.5165,348.5165,347.9374,348.2752,35248.0
2023-03-02 09:40:00,360.92,361.07,360.67,360.82,27249.0,348.3138,348.4586,348.0725,348.2173,27249.0
2023-03-02 09:45:00,360.79,361.15,360.73,361.1,22734.0,348.1883,348.5358,348.1304,348.4875,22734.0
2023-03-02 09:50:00,360.95,361.63,360.95,361.4,24770.0,348.3428,348.999,348.3428,348.777,24770.0
2023-03-02 09:55:00,361.48,361.5,360.91,361.33,17646.0,348.8542,348.8735,348.3041,348.7095,17646.0
2023-03-02 10:00:00,361.34,362.03,361.34,361.91,56060.0,348.7191,349.385,348.7191,349.2692,56060.0
2023-03-02 10:05:00,361.95,362.05,361.54,361.98,14346.0,349.3078,349.4043,348.9121,349.3368,14346.0
2023-03-02 10:10:00,361.87,361.96,361.63,361.96,12073.0,349.2306,349.3175,348.999,349.3175,12073.0
2023-03-02 10:15:00,361.87,362.05,361.47,361.58,20870.0,349.2306,349.4043,348.8446,348.9507,20870.0
2023-03-02 10:20:00,361.64,361.64,360.95,361.51,18328.0,349.0086,349.0086,348.3428,348.8832,18328.0
2023-03-02 10:25:00,361.5,362.13,361.32,361.99,21357.0,348.8735,349.4815,348.6998,349.3464,21357.0
2023-03-02 10:30:00,361.99,362.34,361.82,362.12,24958.0,349.3464,349.6842,349.1824,349.4719,24958.0
2023-03-02 10:35:00,362.18,362.3,361.81,361.82,15100.0,349.5298,349.6456,349.1727,349.1824,15100.0
2023-03-02 10:40:00,361.83,361.89,361.64,361.88,13785.0,349.192,349.2499,349.0086,349.2403,13785.0
2023-03-02 10:45:00,361.79,361.93,361.69,361.75,10808.0,349.1534,349.2885,349.0569,349.1148,10808.0
2023-03-02 10:50:00,361.84,362.42,361.83,362.29,20012.0,349.2017,349.7614,349.192,349.6359,20012.0
2023-03-02 10:55:00,362.32,362.45,362.2,362.37,11974.0,349.6649,349.7904,349.5491,349.7132,11974.0
2023-03-02 11:00:00,362.3,362.59,362.21,362.21,17362.0,349.6456,349.9255,349.5587,349.5587,17362.0
2023-03-02 11:05:00,362.18,362.5,362.15,362.39,8074.0,349.5298,349.8386,349.5008,349.7325,8074.0
2023-03-02 11:10:00,362.36,362.41,362.06,362.11,17214.0,349.7035,349.7518,349.414,349.4622,17214.0
2023-03-02 11:15:00,362.17,362.51,362.14,362.21,22552.0,349.5201,349.8483,349.4912,349.5587,22552.0
2023-03-02 11:20:00,362.19,362.25,361.89,361.89,12282.0,349.5394,349.5973,349.2499,349.2499,12282.0
2023-03-02 11:25:00,361.89,362.07,361.7,361.82,57922.0,349.2499,349.4236,349.0666,349.1824,57922.0
2023-03-02 11:30:00,361.81,361.99,361.77,361.81,22471.0,349.1727,349.3464,349.1341,349.1727,22471.0
2023-03-02 11:35:00,361.81,361.81,361.6,361.75,14300.0,349.1727,349.1727,348.97,349.1148,14300.0
2023-03-02 11:40:00,361.78,361.9,361.62,361.64,10176.0,349.1438,349.2596,348.9893,349.0086,10176.0
2023-03-02 11:45:00,361.66,361.86,361.62,361.84,17940.0,349.028,349.221,348.9893,349.2017,17940.0
2023-03-02 11:50:00,361.87,362.08,361.59,361.65,12805.0,349.2306,349.4333,348.9604,349.0183,12805.0
2023-03-02 11:55:00,361.64,362.0,361.57,361.99,59871.0,349.0086,349.3561,348.9411,349.3464,59871.0
2023-03-02 12:00:00,361.98,362.16,361.96,362.13,19115.0,349.3368,349.5105,349.3175,349.4815,19115.0
2023-03-02 12:05:00,362.12,362.13,361.92,362.03,8179.0,349.4719,349.4815,349.2789,349.385,8179.0
2023-03-02 12:10:00,362.08,362.08,361.79,361.9,6282.0,349.4333,349.4333,349.1534,349.2596,6282.0
2023-03-02 12:15:00,361.87,361.9,361.54,361.55,15040.0,349.2306,349.2596,348.9121,348.9218,15040.0
2023-03-02 12:20:00,361.58,361.79,361.57,361.79,8938.0,348.9507,349.1534,348.9411,349.1534,8938.0
2023-03-02 12:25:00,361.85,362.09,361.78,361.98,8759.0,349.2113,349.4429,349.1438,349.3368,8759.0
2023-03-02 12:30:00,362.02,362.54,362.01,362.4,18201.0,349.3754,349.8772,349.3657,349.7421,18201.0
2023-03-02 12:35:00,362.32,362.42,362.08,362.15,7218.0,349.6649,349.7614,349.4333,349.5008,7218.0
2023-03-02 12:40:00,362.17,362.17,361.95,362.11,8421.0,349.5201,349.5201,349.3078,349.4622,8421.0
2023-03-02 12:45:00,362.07,362.11,361.94,361.96,5981.0,349.4236,349.4622,349.2982,349.3175,5981.0
2023-03-02 12:50:00,361.99,362.35,361.93,362.31,12365.0,349.3464,349.6939,349.2885,349.6552,12365.0
2023-03-02 12:55:00,362.3,362.43,362.21,362.41,40018.0,349.6456,349.7711,349.5587,349.7518,40018.0
2023-03-02 13:00:00,362.41,362.54,362.33,362.34,7172.0,349.7518,349.8772,349.6745,349.6842,7172.0
2023-03-02 13:05:00,362.3,362.34,362.09,362.19,6884.0,349.6456,349.6842,349.4429,349.5394,6884.0
2023-03-02 13:10:00,362.25,362.35,362.24,362.34,4995.0,349.5973,349.6939,349.5877,349.6842,4995.0
2023-03-02 13:15:00,362.3,362.31,362.06,362.31,9980.0,349.6456,349.6552,349.414,349.6552,9980.0
2023-03-02 13:20:00,362.32,362.37,362.15,362.15,10227.0,349.6649,349.7132,349.5008,349.5008,10227.0
2023-03-02 13:25:00,362.17,362.22,362.07,362.08,6586.0,349.5201,349.5684,349.4236,349.4333,6586.0
2023-03-02 13:30:00,362.11,362.27,362.08,362.25,14704.0,349.4622,349.6166,349.4333,349.5973,14704.0
2023-03-02 13:35:00,362.26,363.74,362.26,363.07,84518.0,349.607,351.0353,349.607,350.3887,84518.0
2023-03-02 13:40:00,363.1,363.34,362.81,362.88,12836.0,350.4177,350.6493,350.1378,350.2053,12836.0
2023-03-02 13:45:00,362.85,363.13,362.78,363.08,12763.0,350.1764,350.4466,350.1088,350.3984,12763.0
2023-03-02 13:50:00,363.03,363.51,363.03,363.4,15633.0,350.3501,350.8133,350.3501,350.7072,15633.0
2023-03-02 13:55:00,363.4,364.03,363.38,364.0,32676.0,350.7072,351.3152,350.6879,351.2862,32676.0
2023-03-02 14:00:00,364.04,364.79,364.03,364.52,39184.0,351.3248,352.0486,351.3152,351.7881,39184.0
2023-03-02 14:05:00,364.48,364.63,364.3,364.36,82260.0,351.7495,351.8942,351.5757,351.6336,82260.0
2023-03-02 14:10:00,364.43,364.57,364.03,364.07,37515.0,351.7012,351.8363,351.3152,351.3538,37515.0
2023-03-02 14:15:00,364.06,364.27,363.93,364.27,13923.0,351.3441,351.5468,351.2187,351.5468,13923.0
2023-03-02 14:20:00,364.3,364.34,364.18,364.34,14705.0,351.5757,351.6143,351.4599,351.6143,14705.0
2023-03-02 14:25:00,364.38,364.86,364.24,364.83,29218.0,351.6529,352.1162,351.5178,352.0872,29218.0
2023-03-02 14:30:00,364.79,364.95,364.59,364.63,21024.0,352.0486,352.203,351.8556,351.8942,21024.0
2023-03-02 14:35:00,364.58,364.58,364.17,364.39,48564.0,351.846,351.846,351.4503,351.6626,48564.0
2023-03-02 14:40:00,364.39,364.62,364.39,364.4,15226.0,351.6626,351.8846,351.6626,351.6722,15226.0
2023-03-02 14:45:00,364.41,364.52,364.33,364.5,17398.0,351.6819,351.7881,351.6047,351.7688,17398.0
2023-03-02 14:50:00,364.53,364.6,364.38,364.39,15307.0,351.7977,351.8653,351.6529,351.6626,15307.0
2023-03-02 14:55:00,364.43,364.76,364.35,364.63,46960.0,351.7012,352.0197,351.624,351.8942,46960.0
2023-03-02 15:00:00,364.62,365.0,364.38,364.49,58338.0,351.8846,352.2513,351.6529,351.7591,58338.0
2023-03-02 15:05:00,364.43,364.55,364.29,364.55,18365.0,351.7012,351.817,351.5661,351.817,18365.0
2023-03-02 15:10:00,364.56,364.92,364.56,364.85,20664.0,351.8267,352.1741,351.8267,352.1065,20664.0
2023-03-02 15:15:00,364.89,365.32,364.72,364.77,32546.0,352.1451,352.5601,351.9811,352.0293,32546.0
2023-03-02 15:20:00,364.75,365.13,364.71,365.11,17086.0,352.01,352.3768,351.9714,352.3574,17086.0
2023-03-02 15:25:00,365.04,365.35,364.96,365.24,21132.0,352.2899,352.5891,352.2127,352.4829,21132.0
2023-03-02 15:30:00,365.2,365.66,365.2,365.65,28130.0,352.4443,352.8882,352.4443,352.8786,28130.0
2023-03-02 15:35:00,365.64,366.36,365.59,366.1,51461.0,352.8689,353.5638,352.8207,353.3129,51461.0
2023-03-02 15:40:00,366.12,366.22,365.77,365.77,28144.0,353.3322,353.4287,352.9944,352.9944,28144.0
2023-03-02 15:45:00,365.71,365.88,365.63,365.87,35799.0,352.9365,353.1006,352.8593,353.0909,35799.0
2023-03-02 15:50:00,365.8,365.8,365.07,365.21,57154.0,353.0233,353.0233,352.3188,352.454,57154.0
2023-03-02 15:55:00,365.23,365.57,365.21,365.52,88596.0,352.4733,352.8014,352.454,352.7531,88596.0
2023-03-03 09:30:00,367.29,367.42,366.81,366.93,98276.0,354.4613,354.5868,353.9981,354.1139,98276.0
2023-03-03 09:35:00,366.93,367.25,366.79,366.91,38530.0,354.1139,354.4227,353.9788,354.0946,38530.0
2023-03-03 09:40:00,366.96,367.23,366.91,367.08,16564.0,354.1428,354.4034,354.0946,354.2586,16564.0
2023-03-03 09:45:00,367.19,367.69,367.15,367.55,20435.0,354.3648,354.8473,354.3262,354.7122,20435.0
2023-03-03 09:50:00,367.67,368.16,367.39,368.1,26316.0,354.828,355.3009,354.5578,355.243,26316.0
2023-03-03 09:55:00,368.22,368.4,367.96,368.03,38708.0,355.3588,355.5325,355.1079,355.1755,38708.0
2023-03-03 10:00:00,368.03,368.34,367.1,367.49,68917.0,355.1755,355.4746,354.2779,354.6543,68917.0
2023-03-03 10:05:00,367.37,367.37,366.7,367.02,23899.0,354.5385,354.5385,353.8919,354.2007,23899.0
2023-03-03 10:10:00,366.98,368.0,366.86,368.0,25998.0,354.1621,355.1465,354.0463,355.1465,25998.0
2023-03-03 10:15:00,368.04,368.28,367.89,367.99,27114.0,355.1851,355.4167,355.0404,355.1369,27114.0
2023-03-03 10:20:00,367.99,368.49,367.96,368.41,25157.0,355.1369,355.6194,355.1079,355.5422,25157.0
2023-03-03 10:25:00,368.5,368.88,368.45,368.81,28245.0,355.629,355.9958,355.5808,355.9282,28245.0
2023-03-03 10:30:00,368.76,368.94,368.43,368.48,31150.0,355.88,356.0537,355.5615,355.6097,31150.0
2023-03-03 10:35:00,368.51,368.55,368.32,368.35,18489.0,355.6387,355.6773,355.4553,355.4843,18489.0
2023-03-03 10:40:00,368.31,368.61,368.3,368.57,27493.0,355.4457,355.7352,355.436,355.6966,27493.0
2023-03-03 10:45:00,368.59,368.84,368.42,368.49,35835.0,355.7159,355.9572,355.5518,355.6194,35835.0
2023-03-03 10:50:00,368.46,368.48,368.09,368.28,46270.0,355.5904,355.6097,355.2334,355.4167,46270.0
2023-03-03 10:55:00,368.28,368.52,368.17,368.24,16649.0,355.4167,355.6483,355.3106,355.3781,16649.0
2023-03-03 11:00:00,368.24,368.59,368.22,368.31,17312.0,355.3781,355.7159,355.3588,355.4457,17312.0
2023-03-03 11:05:00,368.32,368.59,368.31,368.52,9885.0,355.4553,355.7159,355.4457,355.6483,9885.0
2023-03-03 11:10:00,368.45,368.52,368.06,368.46,12205.0,355.5808,355.6483,355.2044,355.5904,12205.0
2023-03-03 11:15:00,368.54,368.85,368.43,368.69,36611.0,355.6676,355.9668,355.5615,355.8124,36611.0
2023-03-03 11:20:00,368.71,368.71,368.47,368.56,31671.0,355.8317,355.8317,355.6001,355.6869,31671.0
2023-03-03 11:25:00,368.59,368.75,368.46,368.68,11735.0,355.7159,355.8703,355.5904,355.8028,11735.0
2023-03-03 11:30:00,368.73,368.96,368.54,368.59,78131.0,355.851,356.073,355.6676,355.7159,78131.0
2023-03-03 11:35:00,368.58,369.0,368.49,368.56,19154.0,355.7062,356.1116,355.6194,355.6869,19154.0
2023-03-03 11:40:00,368.58,368.7,368.48,368.6,25806.0,355.7062,355.8221,355.6097,355.7256,25806.0
2023-03-03 11:45:00,368.62,368.95,368.62,368.8,14593.0,355.7449,356.0633,355.7449,355.9186,14593.0
2023-03-03 11:50:00,368.88,369.23,368.8,369.16,20895.0,355.9958,356.3335,355.9186,356.266,20895.0
2023-03-03 11:55:00,369.16,369.55,369.11,369.38,34397.0,356.266,356.6424,356.2177,356.4783,34397.0
2023-03-03 12:00:00,369.4,369.47,369.27,369.41,12110.0,356.4976,356.5652,356.3721,356.5073,12110.0
2023-03-03 12:05:00,369.34,369.52,369.3,369.48,36599.0,356.4397,356.6134,356.4011,356.5748,36599.0
2023-03-03 12:10:00,369.45,369.72,369.44,369.58,14491.0,356.5459,356.8064,356.5362,356.6713,14491.0
2023-03-03 12:15:00,369.58,369.58,369.39,369.5,21942.0,356.6713,356.6713,356.488,356.5941,21942.0
2023-03-03 12:20:00,369.47,369.55,369.37,369.46,14077.0,356.5652,356.6424,356.4687,356.5555,14077.0
2023-03-03 12:25:00,369.43,369.63,369.41,369.55,9748.0,356.5266,356.7196,356.5073,356.6424,9748.0
2023-03-03 12:30:00,369.57,369.64,369.47,369.48,5811.0,356.6617,356.7292,356.5652,356.5748,5811.0
2023-03-03 12:35:00,369.45,369.52,369.35,369.49,10077.0,356.5459,356.6134,356.4494,356.5845,10077.0
2023-03-03 12:40:00,369.52,369.59,369.48,369.55,11721.0,356.6134,356.681,356.5748,356.6424,11721.0
2023-03-03 12:45:00,369.55,369.8,369.55,369.78,13978.0,356.6424,356.8836,356.6424,356.8643,13978.0
2023-03-03 12:50:00,369.77,369.98,369.7,369.97,26186.0,356.8547,357.0574,356.7871,357.0477,26186.0
2023-03-03 12:55:00,370.0,370.34,369.99,370.3,31676.0,357.0767,357.4048,357.067,357.3662,31676.0
2023-03-03 13:00:00,370.31,370.32,370.18,370.29,68976.0,357.3758,357.3855,357.2504,357.3565,68976.0
2023-03-03 13:05:00,370.28,370.57,370.25,370.47,21949.0,357.3469,357.6267,357.3179,357.5302,21949.0
2023-03-03 13:10:00,370.44,370.51,370.36,370.5,13240.0,357.5013,357.5688,357.4241,357.5592,13240.0
2023-03-03 13:15:00,370.47,370.47,370.15,370.17,19644.0,357.5302,357.5302,357.2214,357.2407,19644.0
2023-03-03 13:20:00,370.16,370.23,370.05,370.14,20567.0,357.2311,357.2986,357.1249,357.2118,20567.0
2023-03-03 13:25:00,370.15,370.38,370.15,370.26,5960.0,357.2214,357.4434,357.2214,357.3276,5960.0
2023-03-03 13:30:00,370.38,370.38,370.07,370.07,9442.0,357.4434,357.4434,357.1442,357.1442,9442.0
2023-03-03 13:35:00,370.07,370.23,370.03,370.15,20865.0,357.1442,357.2986,357.1056,357.2214,20865.0
2023-03-03 13:40:00,370.18,370.21,370.08,370.2,14578.0,357.2504,357.2793,357.1539,357.2697,14578.0
2023-03-03 13:45:00,370.16,370.34,370.12,370.3,8523.0,357.2311,357.4048,357.1925,357.3662,8523.0
2023-03-03 13:50:00,370.31,370.36,370.19,370.32,11402.0,357.3758,357.4241,357.26,357.3855,11402.0
2023-03-03 13:55:00,370.23,370.27,370.15,370.21,15964.0,357.2986,357.3372,357.2214,357.2793,15964.0
2023-03-03 14:00:00,370.23,370.25,369.99,370.14,17052.0,357.2986,357.3179,357.067,357.2118,17052.0
2023-03-03 14:05:00,370.12,370.46,370.04,370.42,16903.0,357.1925,357.5206,357.1153,357.482,16903.0
2023-03-03 14:10:00,370.42,370.79,370.41,370.77,12371.0,357.482,357.8391,357.4723,357.8198,12371.0
2023-03-03 14:15:00,370.74,370.81,370.59,370.59,21127.0,357.7908,357.8584,357.646,357.646,21127.0
2023-03-03 14:20:00,370.64,370.82,370.64,370.79,10418.0,357.6943,357.868,357.6943,357.8391,10418.0
2023-03-03 14:25:00,370.76,371.03,370.76,371.02,13528.0,357.8101,358.0707,357.8101,358.061,13528.0
2023-03-03 14:30:00,371.0,371.12,370.93,371.03,16712.0,358.0417,358.1575,357.9742,358.0707,16712.0
2023-03-03 14:35:00,371.04,371.04,370.83,370.87,8618.0,358.0803,358.0803,357.8777,357.9163,8618.0
2023-03-03 14:40:00,370.84,371.03,370.82,370.99,14035.0,357.8873,358.0707,357.868,358.0321,14035.0
2023-03-03 14:45:00,370.93,371.11,370.88,371.06,7246.0,357.9742,358.1479,357.9259,358.0996,7246.0
2023-03-03 14:50:00,371.02,371.14,370.93,370.98,9883.0,358.061,358.1768,357.9742,358.0224,9883.0
2023-03-03 14:55:00,370.92,371.14,370.9,371.12,25039.0,357.9645,358.1768,357.9452,358.1575,25039.0
2023-03-03 15:00:00,371.17,371.27,371.01,371.26,30061.0,358.2058,358.3023,358.0514,358.2926,30061.0
2023-03-03 15:05:00,371.31,371.67,371.29,371.65,42260.0,358.3409,358.6883,358.3216,358.669,42260.0
2023-03-03 15:10:00,371.6,371.6,371.25,371.31,20056.0,358.6208,358.6208,358.283,358.3409,20056.0
2023-03-03 15:15:00,371.34,371.36,371.02,371.08,25544.0,358.3698,358.3892,358.061,358.1189,25544.0
2023-03-03 15:20:00,371.07,371.29,371.07,371.19,13530.0,358.1093,358.3216,358.1093,358.2251,13530.0
2023-03-03 15:25:00,371.2,371.28,370.95,371.26,51610.0,358.2347,358.3119,357.9935,358.2926,51610.0
2023-03-03 15:30:00,371.26,371.32,371.11,371.16,40678.0,358.2926,358.3505,358.1479,358.1961,40678.0
2023-03-03 15:35:00,371.13,371.18,371.03,371.16,49278.0,358.1672,358.2154,358.0707,358.1961,49278.0
2023-03-03 15:40:00,371.18,371.18,370.93,371.1,18441.0,358.2154,358.2154,357.9742,358.1382,18441.0
2023-03-03 15:45:00,371.07,371.15,370.8,371.01,30663.0,358.1093,358.1865,357.8487,358.0514,30663.0
2023-03-03 15:50:00,371.03,371.18,370.78,371.18,53079.0,358.0707,358.2154,357.8294,358.2154,53079.0
2023-03-03 15:55:00,371.17,371.45,371.11,371.34,1232155.0,358.2058,358.476,358.1479,358.3698,1232155.0
2023-03-06 09:30:00,372.24,372.84,372.0,372.56,163711.0,359.2384,359.8175,359.0068,359.5472,163711.0
2023-03-06 09:35:00,372.58,372.76,372.33,372.57,60484.0,359.5665,359.7403,359.3253,359.5569,60484.0
2023-03-06 09:40:00,372.66,372.91,372.47,372.81,22596.0,359.6437,359.885,359.4604,359.7885,22596.0
2023-03-06 09:45:00,372.9,372.95,372.27,372.38,23229.0,359.8754,359.9236,359.2674,359.3735,23229.0
2023-03-06 09:50:00,372.39,372.84,372.32,372.66,34790.0,359.3832,359.8175,359.3156,359.6437,34790.0
2023-03-06 09:55:00,372.81,372.9,372.55,372.9,13025.0,359.7885,359.8754,359.5376,359.8754,13025.0
2023-03-06 10:00:00,372.85,372.85,372.43,372.8,30730.0,359.8271,359.8271,359.4218,359.7789,30730.0
2023-03-06 10:05:00,372.88,373.63,372.74,373.34,51557.0,359.8561,360.5799,359.7209,360.3,51557.0
2023-03-06 10:10:00,373.36,373.53,373.27,373.5,38490.0,360.3193,360.4834,360.2324,360.4544,38490.0
2023-03-06 10:15:00,373.52,374.05,373.43,373.84,23662.0,360.4737,360.9852,360.3868,360.7825,23662.0
2023-03-06 10:20:00,373.83,373.93,373.51,373.79,42649.0,360.7729,360.8694,360.4641,360.7343,42649.0
2023-03-06 10:25:00,373.81,373.87,373.63,373.67,14152.0,360.7536,360.8115,360.5799,360.6185,14152.0
2023-03-06 10:30:00,373.73,373.98,373.7,373.83,22871.0,360.6764,360.9176,360.6474,360.7729,22871.0
2023-03-06 10:35:00,373.8,373.86,373.63,373.78,15578.0,360.7439,360.8018,360.5799,360.7246,15578.0
2023-03-06 10:40:00,373.79,374.36,373.78,374.26,53532.0,360.7343,361.2844,360.7246,361.1879,53532.0
2023-03-06 10:45:00,374.29,374.33,373.84,374.01,52960.0,361.2168,361.2554,360.7825,360.9466,52960.0
2023-03-06 10:50:00,373.99,374.06,373.84,373.96,39836.0,360.9273,360.9948,360.7825,360.8983,39836.0
2023-03-06 10:55:00,373.92,374.02,373.69,373.7,59755.0,360.8597,360.9562,360.6378,360.6474,59755.0
2023-03-06 11:00:00,373.74,373.98,373.66,373.91,14016.0,360.686,360.9176,360.6088,360.8501,14016.0
2023-03-06 11:05:00,373.9,374.18,373.9,374.03,11681.0,360.8404,361.1107,360.8404,360.9659,11681.0
2023-03-06 11:10:00,374.04,374.17,373.92,374.17,17922.0,360.9755,361.101,360.8597,361.101,17922.0
2023-03-06 11:15:00,374.17,374.44,374.07,374.3,26394.0,361.101,361.3616,361.0045,361.2265,26394.0
2023-03-06 11:20:00,374.26,374.26,373.74,373.83,35208.0,361.1879,361.1879,360.686,360.7729,35208.0
2023-03-06 11:25:00,373.85,373.93,373.49,373.56,53016.0,360.7922,360.8694,360.4448,360.5123,53016.0
2023-03-06 11:30:00,373.54,373.63,373.48,373.6,18169.0,360.493,360.5799,360.4351,360.5509,18169.0
2023-03-06 11:35:00,373.71,373.8,373.58,373.74,18539.0,360.6571,360.7439,360.5316,360.686,18539.0
2023-03-06 11:40:00,373.72,373.73,373.56,373.62,13420.0,360.6667,360.6764,360.5123,360.5702,13420.0
2023-03-06 11:45:00,373.63,373.64,373.33,373.53,20811.0,360.5799,360.5895,360.2903,360.4834,20811.0
2023-03-06 11:50:00,373.48,373.83,373.39,373.81,9804.0,360.4351,360.7729,360.3482,360.7536,9804.0
2023-03-06 11:55:00,373.82,373.91,373.64,373.81,8990.0,360.7632,360.8501,360.5895,360.7536,8990.0
2023-03-06 12:00:00,373.79,374.0,373.75,373.89,8453.0,360.7343,360.9369,360.6957,360.8308,8453.0
2023-03-06 12:05:00,373.88,373.98,373.78,373.98,8805.0,360.8211,360.9176,360.7246,360.9176,8805.0
2023-03-06 12:10:00,374.01,374.18,373.98,374.18,28793.0,360.9466,361.1107,360.9176,361.1107,28793.0
2023-03-06 12:15:00,374.2,374.38,374.06,374.35,25901.0,361.13,361.3037,360.9948,361.2747,25901.0
2023-03-06 12:20:00,374.32,374.32,373.94,373.94,15887.0,361.2458,361.2458,360.879,360.879,15887.0
2023-03-06 12:25:00,373.93,373.93,373.72,373.87,6917.0,360.8694,360.8694,360.6667,360.8115,6917.0
2023-03-06 12:30:00,373.85,373.85,373.58,373.59,8427.0,360.7922,360.7922,360.5316,360.5413,8427.0
2023-03-06 12:35:00,373.57,373.7,373.47,373.51,12800.0,360.522,360.6474,360.4255,360.4641,12800.0
2023-03-06 12:40:00,373.45,373.57,373.34,373.35,9738.0,360.4062,360.522,360.3,360.3096,9738.0
2023-03-06 12:45:00,373.39,373.39,372.83,372.89,50249.0,360.3482,360.3482,359.8078,359.8657,50249.0
2023-03-06 12:50:00,372.85,372.98,372.73,372.94,13947.0,359.8271,359.9526,359.7113,359.914,13947.0
2023-03-06 12:55:00,372.94,373.06,372.8,372.91,8641.0,359.914,360.0298,359.7789,359.885,8641.0
2023-03-06 13:00:00,372.87,373.0,372.8,372.88,8206.0,359.8464,359.9719,359.7789,359.8561,8206.0
2023-03-06 13:05:00,372.92,373.01,372.47,372.67,7704.0,359.8947,359.9815,359.4604,359.6534,7704.0
2023-03-06 13:10:00,372.67,372.75,372.59,372.73,10782.0,359.6534,359.7306,359.5762,359.7113,10782.0
2023-03-06 13:15:00,372.71,372.86,372.59,372.86,9847.0,359.692,359.8368,359.5762,359.8368,9847.0
2023-03-06 13:20:00,372.88,372.96,372.72,372.77,8039.0,359.8561,359.9333,359.7016,359.7499,8039.0
2023-03-06 13:25:00,372.68,372.9,372.57,372.75,5104.0,359.663,359.8754,359.5569,359.7306,5104.0
2023-03-06 13:30:00,372.74,372.81,372.64,372.75,7334.0,359.7209,359.7885,359.6244,359.7306,7334.0
2023-03-06 13:35:00,372.7,372.71,372.2,372.26,13774.0,359.6823,359.692,359.1998,359.2577,13774.0
2023-03-06 13:40:00,372.29,372.53,372.24,372.45,11321.0,359.2867,359.5183,359.2384,359.4411,11321.0
2023-03-06 13:45:00,372.41,372.41,372.17,372.21,6113.0,359.4025,359.4025,359.1709,359.2095,6113.0
2023-03-06 13:50:00,372.17,372.24,372.05,372.13,15516.0,359.1709,359.2384,359.055,359.1323,15516.0
2023-03-06 13:55:00,372.13,372.2,371.84,372.1,26391.0,359.1323,359.1998,358.8524,359.1033,26391.0
2023-03-06 14:00:00,372.11,372.16,371.94,372.12,27478.0,359.113,359.1612,358.9489,359.1226,27478.0
2023-03-06 14:05:00,372.25,372.31,372.07,372.24,15636.0,359.2481,359.306,359.0744,359.2384,15636.0
2023-03-06 14:10:00,372.17,372.52,372.17,372.42,19578.0,359.1709,359.5086,359.1709,359.4121,19578.0
2023-03-06 14:15:00,372.37,372.4,371.97,372.07,28366.0,359.3639,359.3928,358.9778,359.0744,28366.0
2023-03-06 14:20:00,372.06,372.18,371.95,372.11,4462.0,359.0647,359.1805,358.9585,359.113,4462.0
2023-03-06 14:25:00,372.06,372.14,371.89,372.11,6996.0,359.0647,359.1419,358.9006,359.113,6996.0
2023-03-06 14:30:00,372.15,372.36,372.05,372.06,5695.0,359.1516,359.3542,359.055,359.0647,5695.0
2023-03-06 14:35:00,372.05,372.16,371.97,372.16,9653.0,359.055,359.1612,358.9778,359.1612,9653.0
2023-03-06 14:40:00,372.09,372.37,372.09,372.32,14548.0,359.0937,359.3639,359.0937,359.3156,14548.0
2023-03-06 14:45:00,372.3,372.31,371.91,371.95,13306.0,359.2963,359.306,358.9199,358.9585,13306.0
2023-03-06 14:50:00,371.93,372.04,371.85,372.04,8653.0,358.9392,359.0454,358.862,359.0454,8653.0
2023-03-06 14:55:00,372.01,372.17,371.82,371.94,15899.0,359.0164,359.1709,358.8331,358.9489,15899.0
2023-03-06 15:00:00,371.84,372.02,371.73,371.74,16565.0,358.8524,359.0261,358.7462,358.7559,16565.0
2023-03-06 15:05:00,371.72,372.03,371.66,372.03,19942.0,358.7366,359.0357,358.6787,359.0357,19942.0
2023-03-06 15:10:00,372.11,372.21,371.66,371.68,52776.0,359.113,359.2095,358.6787,358.698,52776.0
2023-03-06 15:15:00,371.79,371.79,371.51,371.72,13463.0,358.8041,358.8041,358.5339,358.7366,13463.0
2023-03-06 15:20:00,371.68,371.73,371.42,371.48,38274.0,358.698,358.7462,358.4471,358.505,38274.0
2023-03-06 15:25:00,371.44,371.58,371.37,371.38,9430.0,358.4664,358.6015,358.3988,358.4085,9430.0
2023-03-06 15:30:00,371.37,371.67,371.3,371.46,15043.0,358.3988,358.6883,358.3312,358.4857,15043.0
2023-03-06 15:35:00,371.41,371.71,371.41,371.69,14321.0,358.4374,358.7269,358.4374,358.7076,14321.0
2023-03-06 15:40:00,371.62,371.86,371.56,371.8,16152.0,358.6401,358.8717,358.5822,358.8138,16152.0
2023-03-06 15:45:00,371.83,371.95,371.7,371.9,23993.0,358.8427,358.9585,358.7173,358.9103,23993.0
2023-03-06 15:50:00,371.89,371.98,371.68,371.72,26799.0,358.9006,358.9875,358.698,358.7366,26799.0
2023-03-06 15:55:00,371.71,371.89,371.58,371.7,113049.0,358.7269,358.9006,358.6015,358.7173,113049.0
2023-03-07 09:30:00,371.63,371.72,371.42,371.6,77066.0,358.6497,358.7366,358.4471,358.6208,77066.0
2023-03-07 09:35:00,371.67,371.82,371.47,371.59,20019.0,358.6883,358.8331,358.4953,358.6111,20019.0
2023-03-07 09:40:00,371.61,371.77,371.36,371.42,18800.0,358.6304,358.7848,358.3892,358.4471,18800.0
2023-03-07 09:45:00,371.37,371.89,371.37,371.69,12984.0,358.3988,358.9006,358.3988,358.7076,12984.0
2023-03-07 09:50:00,371.75,371.86,371.6,371.66,70033.0,358.7655,358.8717,358.6208,358.6787,70033.0
2023-03-07 09:55:00,371.74,371.75,371.51,371.54,30395.0,358.7559,358.7655,358.5339,358.5629,30395.0
2023-03-07 10:00:00,371.52,371.52,369.1,369.1,76426.0,358.5436,358.5436,356.2081,356.2081,76426.0
2023-03-07 10:05:00,369.08,369.41,368.35,368.5,52211.0,356.1888,356.5073,355.4843,355.629,52211.0
2023-03-07 10:10:00,368.48,368.91,368.07,368.68,46510.0,355.6097,356.0247,355.2141,355.8028,46510.0
2023-03-07 10:15:00,368.53,368.92,368.27,368.48,34829.0,355.658,356.0344,355.4071,355.6097,34829.0
2023-03-07 10:20:00,368.55,369.81,368.49,369.29,33156.0,355.6773,356.8933,355.6194,356.3915,33156.0
2023-03-07 10:25:00,369.28,369.39,368.9,369.16,16420.0,356.3818,356.488,356.0151,356.266,16420.0
2023-03-07 10:30:00,369.01,370.3,369.01,370.01,36611.0,356.1212,357.3662,356.1212,357.0863,36611.0
2023-03-07 10:35:00,370.06,370.55,369.57,369.71,58252.0,357.1346,357.6074,356.6617,356.7968,58252.0
2023-03-07 10:40:00,369.67,369.75,368.68,368.81,21893.0,356.7582,356.8354,355.8028,355.9282,21893.0
2023-03-07 10:45:00,368.75,369.66,368.61,369.34,48632.0,355.8703,356.7485,355.7352,356.4397,48632.0
2023-03-07 10:50:00,369.31,369.37,368.13,368.67,31822.0,356.4108,356.4687,355.272,355.7931,31822.0
2023-03-07 10:55:00,368.82,368.84,367.91,367.91,26221.0,355.9379,355.9572,355.0597,355.0597,26221.0
2023-03-07 11:00:00,367.89,368.58,367.77,368.48,39189.0,355.0404,355.7062,354.9245,355.6097,39189.0
2023-03-07 11:05:00,368.58,368.69,368.11,368.33,28897.0,355.7062,355.8124,355.2527,355.465,28897.0
2023-03-07 11:10:00,368.43,368.76,367.97,368.02,27372.0,355.5615,355.88,355.1176,355.1658,27372.0
2023-03-07 11:15:00,367.94,368.25,367.8,368.16,17465.0,355.0886,355.3878,354.9535,355.3009,17465.0
2023-03-07 11:20:00,368.21,368.21,367.79,367.86,17694.0,355.3492,355.3492,354.9438,355.0114,17694.0
2023-03-07 11:25:00,367.85,368.2,367.6,367.65,35567.0,355.0017,355.3395,354.7605,354.8087,35567.0
2023-03-07 11:30:00,367.62,367.92,367.59,367.74,15803.0,354.7798,355.0693,354.7508,354.8956,15803.0
2023-03-07 11:35:00,367.64,368.14,367.63,367.96,13873.0,354.7991,355.2816,354.7894,355.1079,13873.0
2023-03-07 11:40:00,368.02,368.34,367.48,368.34,18908.0,355.1658,355.4746,354.6447,355.4746,18908.0
2023-03-07 11:45:00,368.3,368.39,368.08,368.38,15163.0,355.436,355.5229,355.2237,355.5132,15163.0
2023-03-07 11:50:00,368.35,368.54,367.84,367.87,27085.0,355.4843,355.6676,354.9921,355.021,27085.0
2023-03-07 11:55:00,367.83,367.84,367.37,367.46,23163.0,354.9824,354.9921,354.5385,354.6254,23163.0
2023-03-07 12:00:00,367.43,367.73,367.42,367.62,31483.0,354.5964,354.8859,354.5868,354.7798,31483.0
2023-03-07 12:05:00,367.48,367.66,367.43,367.61,10622.0,354.6447,354.8184,354.5964,354.7701,10622.0
2023-03-07 12:10:00,367.58,367.86,367.52,367.54,9493.0,354.7412,355.0114,354.6833,354.7026,9493.0
2023-03-07 12:15:00,367.58,368.25,367.51,368.25,10416.0,354.7412,355.3878,354.6736,355.3878,10416.0
2023-03-07 12:20:00,368.37,369.43,368.35,368.68,67707.0,355.5036,356.5266,355.4843,355.8028,67707.0
2023-03-07 12:25:00,368.66,369.26,368.55,368.55,36060.0,355.7835,356.3625,355.6773,355.6773,36060.0
2023-03-07 12:30:00,368.46,368.69,368.42,368.59,13592.0,355.5904,355.8124,355.5518,355.7159,13592.0
2023-03-07 12:35:00,368.65,368.79,368.27,368.41,15102.0,355.7738,355.9089,355.4071,355.5422,15102.0
2023-03-07 12:40:00,368.41,368.48,368.07,368.21,19080.0,355.5422,355.6097,355.2141,355.3492,19080.0
2023-03-07 12:45:00,368.46,368.61,368.26,368.53,8272.0,355.5904,355.7352,355.3974,355.658,8272.0
2023-03-07 12:50:00,368.49,368.7,368.09,368.13,20811.0,355.6194,355.8221,355.2334,355.272,20811.0
2023-03-07 12:55:00,368.13,368.2,367.85,367.89,89547.0,355.272,355.3395,355.0017,355.0404,89547.0
2023-03-07 13:00:00,367.86,367.92,367.45,367.46,24108.0,355.0114,355.0693,354.6157,354.6254,24108.0
2023-03-07 13:05:00,367.41,367.45,367.08,367.3,26780.0,354.5771,354.6157,354.2586,354.471,26780.0
2023-03-07 13:10:00,367.31,367.31,367.07,367.2,17895.0,354.4806,354.4806,354.249,354.3745,17895.0
2023-03-07 13:15:00,367.15,367.3,367.11,367.15,19919.0,354.3262,354.471,354.2876,354.3262,19919.0
2023-03-07 13:20:00,367.18,367.22,366.95,367.0,25905.0,354.3551,354.3938,354.1332,354.1814,25905.0
2023-03-07 13:25:00,366.97,367.22,366.92,367.08,36891.0,354.1525,354.3938,354.1042,354.2586,36891.0
2023-03-07 13:30:00,367.06,367.4,366.89,366.93,22686.0,354.2393,354.5675,354.0753,354.1139,22686.0
2023-03-07 13:35:00,366.85,367.05,366.67,366.76,24625.0,354.0367,354.2297,353.863,353.9498,24625.0
2023-03-07 13:40:00,366.81,366.81,366.26,366.3,27897.0,353.9981,353.9981,353.4673,353.5059,27897.0
2023-03-07 13:45:00,366.28,366.4,365.9,365.96,29321.0,353.4866,353.6024,353.1199,353.1778,29321.0
2023-03-07 13:50:00,365.93,366.21,365.93,365.98,15711.0,353.1488,353.419,353.1488,353.1971,15711.0
2023-03-07 13:55:00,365.95,366.22,365.88,366.09,16883.0,353.1681,353.4287,353.1006,353.3032,16883.0
2023-03-07 14:00:00,366.07,366.48,366.04,366.08,23578.0,353.2839,353.6796,353.255,353.2936,23578.0
2023-03-07 14:05:00,366.1,366.36,366.09,366.28,18937.0,353.3129,353.5638,353.3032,353.4866,18937.0
2023-03-07 14:10:00,366.26,366.52,366.2,366.41,10734.0,353.4673,353.7182,353.4094,353.612,10734.0
2023-03-07 14:15:00,366.35,366.58,366.19,366.48,19079.0,353.5541,353.7761,353.3997,353.6796,19079.0
2023-03-07 14:20:00,366.52,366.52,365.93,365.98,20000.0,353.7182,353.7182,353.1488,353.1971,20000.0
2023-03-07 14:25:00,366.0,366.19,365.93,365.99,12690.0,353.2164,353.3997,353.1488,353.2067,12690.0
2023-03-07 14:30:00,365.99,366.17,365.85,365.97,21337.0,353.2067,353.3804,353.0716,353.1874,21337.0
2023-03-07 14:35:00,365.97,365.97,365.8,365.86,11430.0,353.1874,353.1874,353.0233,353.0813,11430.0
2023-03-07 14:40:00,365.84,366.02,365.63,365.66,19522.0,353.062,353.2357,352.8593,352.8882,19522.0
2023-03-07 14:45:00,365.64,365.94,365.64,365.7,22775.0,352.8689,353.1585,352.8689,352.9268,22775.0
2023-03-07 14:50:00,365.64,365.69,365.53,365.53,28587.0,352.8689,352.9172,352.7628,352.7628,28587.0
2023-03-07 14:55:00,365.56,365.56,365.38,365.48,28509.0,352.7917,352.7917,352.618,352.7145,28509.0
2023-03-07 15:00:00,365.46,365.91,365.43,365.77,27726.0,352.6952,353.1295,352.6663,352.9944,27726.0
2023-03-07 15:05:00,365.72,365.99,365.72,365.88,21228.0,352.9461,353.2067,352.9461,353.1006,21228.0
2023-03-07 15:10:00,365.9,366.27,365.89,366.08,19611.0,353.1199,353.4769,353.1102,353.2936,19611.0
2023-03-07 15:15:00,366.1,366.41,366.1,366.41,37773.0,353.3129,353.612,353.3129,353.612,37773.0
2023-03-07 15:20:00,366.37,366.42,366.12,366.19,228276.0,353.5734,353.6217,353.3322,353.3997,228276.0
2023-03-07 15:25:00,366.18,366.18,365.86,365.96,29002.0,353.3901,353.3901,353.0813,353.1778,29002.0
2023-03-07 15:30:00,366.04,366.54,365.92,366.47,26452.0,353.255,353.7375,353.1392,353.6699,26452.0
2023-03-07 15:35:00,366.49,366.81,366.4,366.57,31115.0,353.6892,353.9981,353.6024,353.7665,31115.0
2023-03-07 15:40:00,366.62,366.71,366.3,366.32,25285.0,353.8147,353.9016,353.5059,353.5252,25285.0
2023-03-07 15:45:00,366.29,366.34,365.98,366.17,26235.0,353.4962,353.5445,353.1971,353.3804,26235.0
2023-03-07 15:50:00,366.19,366.2,365.86,366.02,67666.0,353.3997,353.4094,353.0813,353.2357,67666.0
2023-03-07 15:55:00,366.02,366.15,365.86,366.04,283367.0,353.2357,353.3611,353.0813,353.255,283367.0
2023-03-08 09:30:00,366.11,366.71,366.03,366.03,109273.0,353.3225,353.9016,353.2453,353.2453,109273.0
2023-03-08 09:35:00,366.03,366.19,365.77,365.89,46875.0,353.2453,353.3997,352.9944,353.1102,46875.0
2023-03-08 09:40:00,365.94,366.15,365.7,365.71,24126.0,353.1585,353.3611,352.9268,352.9365,24126.0
2023-03-08 09:45:00,365.73,366.21,365.73,366.0,17751.0,352.9558,353.419,352.9558,353.2164,17751.0
2023-03-08 09:50:00,366.1,366.26,366.0,366.07,16013.0,353.3129,353.4673,353.2164,353.2839,16013.0
2023-03-08 09:55:00,366.1,366.56,366.09,366.36,30183.0,353.3129,353.7568,353.3032,353.5638,30183.0
2023-03-08 10:00:00,366.41,366.5,364.67,365.85,68276.0,353.612,353.6989,351.9328,353.0716,68276.0
2023-03-08 10:05:00,365.91,366.27,365.56,366.18,31104.0,353.1295,353.4769,352.7917,353.3901,31104.0
2023-03-08 10:10:00,366.08,366.78,366.04,366.1,44405.0,353.2936,353.9691,353.255,353.3129,44405.0
2023-03-08 10:15:00,366.04,366.12,365.56,365.67,33683.0,353.255,353.3322,352.7917,352.8979,33683.0
2023-03-08 10:20:00,365.73,366.81,365.23,366.76,33883.0,352.9558,353.9981,352.4733,353.9498,33883.0
2023-03-08 10:25:00,366.45,366.77,366.21,366.35,22646.0,353.6506,353.9595,353.419,353.5541,22646.0
2023-03-08 10:30:00,366.2,367.21,366.17,367.02,29293.0,353.4094,354.3841,353.3804,354.2007,29293.0
2023-03-08 10:35:00,367.11,367.3,366.75,366.84,22540.0,354.2876,354.471,353.9402,354.027,22540.0
2023-03-08 10:40:00,366.87,366.91,366.49,366.53,23692.0,354.056,354.0946,353.6892,353.7279,23692.0
2023-03-08 10:45:00,366.55,366.66,366.0,366.04,14153.0,353.7472,353.8533,353.2164,353.255,14153.0
2023-03-08 10:50:00,365.94,366.26,365.85,366.19,13147.0,353.1585,353.4673,353.0716,353.3997,13147.0
2023-03-08 10:55:00,366.07,366.22,365.87,366.14,9378.0,353.2839,353.4287,353.0909,353.3515,9378.0
2023-03-08 11:00:00,366.19,366.36,366.0,366.19,11062.0,353.3997,353.5638,353.2164,353.3997,11062.0
2023-03-08 11:05:00,366.36,366.82,366.36,366.6,49116.0,353.5638,354.0077,353.5638,353.7954,49116.0
2023-03-08 11:10:00,366.69,366.79,366.32,366.54,17378.0,353.8823,353.9788,353.5252,353.7375,17378.0
2023-03-08 11:15:00,366.53,366.71,366.37,366.52,16260.0,353.7279,353.9016,353.5734,353.7182,16260.0
2023-03-08 11:20:00,366.39,366.61,366.38,366.38,12389.0,353.5927,353.8051,353.5831,353.5831,12389.0
2023-03-08 11:25:00,366.47,366.6,366.15,366.27,6959.0,353.6699,353.7954,353.3611,353.4769,6959.0
2023-03-08 11:30:00,366.24,366.24,365.78,365.79,6768.0,353.448,353.448,353.004,353.0137,6768.0
2023-03-08 11:35:00,365.75,366.05,365.48,366.05,15366.0,352.9751,353.2646,352.7145,353.2646,15366.0
2023-03-08 11:40:00,366.11,366.48,366.08,366.35,11567.0,353.3225,353.6796,353.2936,353.5541,11567.0
2023-03-08 11:45:00,366.51,367.26,366.46,367.13,29084.0,353.7086,354.4324,353.6603,354.3069,29084.0
2023-03-08 11:50:00,367.08,367.29,367.06,367.14,10831.0,354.2586,354.4613,354.2393,354.3165,10831.0
2023-03-08 11:55:00,367.09,367.18,366.82,366.84,13895.0,354.2683,354.3551,354.0077,354.027,13895.0
2023-03-08 12:00:00,367.02,367.06,366.75,366.79,14657.0,354.2007,354.2393,353.9402,353.9788,14657.0
2023-03-08 12:05:00,366.76,366.81,366.24,366.29,21390.0,353.9498,353.9981,353.448,353.4962,21390.0
2023-03-08 12:10:00,366.21,366.24,365.84,365.89,31022.0,353.419,353.448,353.062,353.1102,31022.0
2023-03-08 12:15:00,365.85,366.18,365.77,366.12,10102.0,353.0716,353.3901,352.9944,353.3322,10102.0
2023-03-08 12:20:00,366.17,366.17,365.96,366.05,7687.0,353.3804,353.3804,353.1778,353.2646,7687.0
2023-03-08 12:25:00,366.02,366.04,365.65,365.73,19994.0,353.2357,353.255,352.8786,352.9558,19994.0
2023-03-08 12:30:00,365.58,365.68,365.06,365.39,28310.0,352.811,352.9075,352.3092,352.6277,28310.0
2023-03-08 12:35:00,365.34,365.88,365.34,365.8,15590.0,352.5794,353.1006,352.5794,353.0233,15590.0
2023-03-08 12:40:00,365.95,366.09,365.92,365.92,37393.0,353.1681,353.3032,353.1392,353.1392,37393.0
2023-03-08 12:45:00,365.95,366.06,365.8,365.95,11375.0,353.1681,353.2743,353.0233,353.1681,11375.0
2023-03-08 12:50:00,365.97,365.97,365.69,365.83,14877.0,353.1874,353.1874,352.9172,353.0523,14877.0
2023-03-08 12:55:00,365.81,365.81,365.45,365.66,13744.0,353.033,353.033,352.6856,352.8882,13744.0
2023-03-08 13:00:00,365.65,365.87,365.13,365.25,23404.0,352.8786,353.0909,352.3768,352.4926,23404.0
2023-03-08 13:05:00,365.28,365.51,365.15,365.21,11020.0,352.5215,352.7435,352.3961,352.454,11020.0
2023-03-08 13:10:00,365.14,365.41,364.92,365.16,15441.0,352.3864,352.647,352.1741,352.4057,15441.0
2023-03-08 13:15:00,365.14,365.25,364.81,365.02,19696.0,352.3864,352.4926,352.0679,352.2706,19696.0
2023-03-08 13:20:00,364.98,365.21,364.88,365.14,6997.0,352.232,352.454,352.1355,352.3864,6997.0
2023-03-08 13:25:00,365.12,365.12,364.59,364.63,14378.0,352.3671,352.3671,351.8556,351.8942,14378.0
2023-03-08 13:30:00,364.61,364.85,364.46,364.77,19674.0,351.8749,352.1065,351.7302,352.0293,19674.0
2023-03-08 13:35:00,364.73,364.79,364.56,364.61,15086.0,351.9907,352.0486,351.8267,351.8749,15086.0
2023-03-08 13:40:00,364.6,364.7,364.47,364.62,8133.0,351.8653,351.9618,351.7398,351.8846,8133.0
2023-03-08 13:45:00,364.6,364.74,364.56,364.59,24003.0,351.8653,352.0004,351.8267,351.8556,24003.0
2023-03-08 13:50:00,364.56,365.0,364.44,364.97,19956.0,351.8267,352.2513,351.7109,352.2223,19956.0
2023-03-08 13:55:00,365.06,365.07,364.62,364.73,45140.0,352.3092,352.3188,351.8846,351.9907,45140.0
2023-03-08 14:00:00,364.82,365.09,364.8,364.89,14690.0,352.0776,352.3381,352.0583,352.1451,14690.0
2023-03-08 14:05:00,364.87,365.12,364.78,365.11,15236.0,352.1258,352.3671,352.039,352.3574,15236.0
2023-03-08 14:10:00,365.15,365.47,365.12,365.13,15581.0,352.3961,352.7049,352.3671,352.3768,15581.0
2023-03-08 14:15:00,365.1,365.31,365.03,365.17,33524.0,352.3478,352.5505,352.2802,352.4154,33524.0
2023-03-08 14:20:00,365.22,365.43,365.18,365.26,16517.0,352.4636,352.6663,352.425,352.5022,16517.0
2023-03-08 14:25:00,365.3,365.61,365.3,365.56,24457.0,352.5408,352.84,352.5408,352.7917,24457.0
2023-03-08 14:30:00,365.56,365.62,365.31,365.38,23677.0,352.7917,352.8496,352.5505,352.618,23677.0
2023-03-08 14:35:00,365.39,365.72,365.35,365.56,14843.0,352.6277,352.9461,352.5891,352.7917,14843.0
2023-03-08 14:40:00,365.56,365.67,365.31,365.4,18761.0,352.7917,352.8979,352.5505,352.6373,18761.0
2023-03-08 14:45:00,365.38,365.45,365.27,365.34,12585.0,352.618,352.6856,352.5119,352.5794,12585.0
2023-03-08 14:50:00,365.32,365.34,365.09,365.28,145921.0,352.5601,352.5794,352.3381,352.5215,145921.0
2023-03-08 14:55:00,365.27,365.27,365.06,365.13,12470.0,352.5119,352.5119,352.3092,352.3768,12470.0
2023-03-08 15:00:00,365.13,365.33,365.02,365.1,19387.0,352.3768,352.5698,352.2706,352.3478,19387.0
2023-03-08 15:05:00,365.09,365.1,364.82,365.08,23728.0,352.3381,352.3478,352.0776,352.3285,23728.0
2023-03-08 15:10:00,365.06,365.09,364.91,364.99,40417.0,352.3092,352.3381,352.1644,352.2416,40417.0
2023-03-08 15:15:00,364.99,365.0,364.83,364.93,15006.0,352.2416,352.2513,352.0872,352.1837,15006.0
2023-03-08 15:20:00,364.9,365.1,364.8,364.8,25633.0,352.1548,352.3478,352.0583,352.0583,25633.0
2023-03-08 15:25:00,364.83,365.03,364.77,365.03,15541.0,352.0872,352.2802,352.0293,352.2802,15541.0
2023-03-08 15:30:00,365.01,365.27,365.0,365.22,20999.0,352.2609,352.5119,352.2513,352.4636,20999.0
2023-03-08 15:35:00,365.25,365.93,365.18,365.76,43860.0,352.4926,353.1488,352.425,352.9847,43860.0
2023-03-08 15:40:00,365.81,366.41,365.81,366.36,31045.0,353.033,353.612,353.033,353.5638,31045.0
2023-03-08 15:45:00,366.34,366.81,366.34,366.54,63488.0,353.5445,353.9981,353.5445,353.7375,63488.0
2023-03-08 15:50:00,366.58,366.64,366.34,366.49,63477.0,353.7761,353.834,353.5445,353.6892,63477.0
2023-03-08 15:55:00,366.46,366.63,366.36,366.59,191111.0,353.6603,353.8244,353.5638,353.7858,191111.0
2023-03-09 09:30:00,367.35,367.82,367.0,367.81,96952.0,354.5192,354.9728,354.1814,354.9631,96952.0
2023-03-09 09:35:00,367.82,368.1,367.65,368.05,27452.0,354.9728,355.243,354.8087,355.1948,27452.0
2023-03-09 09:40:00,368.09,368.13,367.56,367.91,18500.0,355.2334,355.272,354.7219,355.0597,18500.0
2023-03-09 09:45:00,367.94,368.71,367.94,368.64,35639.0,355.0886,355.8317,355.0886,355.7642,35639.0
2023-03-09 09:50:00,368.76,368.88,368.29,368.36,53453.0,355.88,355.9958,355.4264,355.4939,53453.0
2023-03-09 09:55:00,368.32,368.44,368.2,368.33,15825.0,355.4553,355.5711,355.3395,355.465,15825.0
2023-03-09 10:00:00,368.31,368.62,368.15,368.58,17537.0,355.4457,355.7449,355.2913,355.7062,17537.0
2023-03-09 10:05:00,368.61,368.75,368.06,368.27,42423.0,355.7352,355.8703,355.2044,355.4071,42423.0
2023-03-09 10:10:00,368.29,368.37,367.67,367.75,33317.0,355.4264,355.5036,354.828,354.9052,33317.0
2023-03-09 10:15:00,367.69,367.84,367.04,367.4,35904.0,354.8473,354.9921,354.22,354.5675,35904.0
2023-03-09 10:20:00,367.34,367.59,367.33,367.43,20425.0,354.5096,354.7508,354.4999,354.5964,20425.0
2023-03-09 10:25:00,367.35,367.67,367.28,367.67,20379.0,354.5192,354.828,354.4517,354.828,20379.0
2023-03-09 10:30:00,367.71,368.22,367.62,368.21,28492.0,354.8666,355.3588,354.7798,355.3492,28492.0
2023-03-09 10:35:00,368.27,368.42,368.21,368.24,41144.0,355.4071,355.5518,355.3492,355.3781,41144.0
2023-03-09 10:40:00,368.26,368.44,368.2,368.4,16221.0,355.3974,355.5711,355.3395,355.5325,16221.0
2023-03-09 10:45:00,368.39,368.56,368.2,368.34,17313.0,355.5229,355.6869,355.3395,355.4746,17313.0
2023-03-09 10:50:00,368.35,368.37,368.11,368.18,17654.0,355.4843,355.5036,355.2527,355.3202,17654.0
2023-03-09 10:55:00,368.15,368.17,367.49,367.49,23392.0,355.2913,355.3106,354.6543,354.6543,23392.0
2023-03-09 11:00:00,367.49,367.63,367.18,367.31,31262.0,354.6543,354.7894,354.3551,354.4806,31262.0
2023-03-09 11:05:00,367.33,367.36,366.98,367.22,19842.0,354.4999,354.5289,354.1621,354.3938,19842.0
2023-03-09 11:10:00,367.18,367.39,367.08,367.36,20598.0,354.3551,354.5578,354.2586,354.5289,20598.0
2023-03-09 11:15:00,367.35,367.49,367.21,367.32,17497.0,354.5192,354.6543,354.3841,354.4903,17497.0
2023-03-09 11:20:00,367.36,367.57,367.15,367.57,22113.0,354.5289,354.7315,354.3262,354.7315,22113.0
2023-03-09 11:25:00,367.5,367.5,366.88,366.9,11463.0,354.664,354.664,354.0656,354.0849,11463.0
2023-03-09 11:30:00,366.94,367.15,366.94,366.98,8477.0,354.1235,354.3262,354.1235,354.1621,8477.0
2023-03-09 11:35:00,367.04,367.08,366.8,366.85,10394.0,354.22,354.2586,353.9884,354.0367,10394.0
2023-03-09 11:40:00,366.88,367.06,366.78,366.97,11621.0,354.0656,354.2393,353.9691,354.1525,11621.0
2023-03-09 11:45:00,366.97,367.29,366.96,367.18,5088.0,354.1525,354.4613,354.1428,354.3551,5088.0
2023-03-09 11:50:00,367.16,367.28,366.95,367.08,8807.0,354.3358,354.4517,354.1332,354.2586,8807.0
2023-03-09 11:55:00,367.07,367.07,366.71,366.73,14039.0,354.249,354.249,353.9016,353.9209,14039.0
2023-03-09 12:00:00,366.73,366.76,365.88,366.17,71072.0,353.9209,353.9498,353.1006,353.3804,71072.0
2023-03-09 12:05:00,366.1,366.41,365.89,366.25,36130.0,353.3129,353.612,353.1102,353.4576,36130.0
2023-03-09 12:10:00,366.33,366.49,366.24,366.25,12745.0,353.5348,353.6892,353.448,353.4576,12745.0
2023-03-09 12:15:00,366.27,366.52,366.07,366.49,13472.0,353.4769,353.7182,353.2839,353.6892,13472.0
2023-03-09 12:20:00,366.47,366.82,366.44,366.75,15428.0,353.6699,354.0077,353.641,353.9402,15428.0
2023-03-09 12:25:00,366.67,366.87,366.59,366.82,8202.0,353.863,354.056,353.7858,354.0077,8202.0
2023-03-09 12:30:00,366.84,366.92,366.63,366.71,10264.0,354.027,354.1042,353.8244,353.9016,10264.0
2023-03-09 12:35:00,366.7,366.7,366.1,366.24,11344.0,353.8919,353.8919,353.3129,353.448,11344.0
2023-03-09 12:40:00,366.2,366.45,365.92,365.96,8196.0,353.4094,353.6506,353.1392,353.1778,8196.0
2023-03-09 12:45:00,365.99,366.01,365.48,365.61,31050.0,353.2067,353.226,352.7145,352.84,31050.0
2023-03-09 12:50:00,365.57,365.83,365.56,365.74,13246.0,352.8014,353.0523,352.7917,352.9654,13246.0
2023-03-09 12:55:00,365.75,365.8,365.63,365.68,9321.0,352.9751,353.0233,352.8593,352.9075,9321.0
2023-03-09 13:00:00,365.64,365.94,365.5,365.82,32614.0,352.8689,353.1585,352.7338,353.0427,32614.0
2023-03-09 13:05:00,365.8,365.88,365.65,365.65,22917.0,353.0233,353.1006,352.8786,352.8786,22917.0
2023-03-09 13:10:00,365.73,365.73,365.27,365.4,10080.0,352.9558,352.9558,352.5119,352.6373,10080.0
2023-03-09 13:15:00,365.29,365.38,365.0,365.02,23964.0,352.5312,352.618,352.2513,352.2706,23964.0
2023-03-09 13:20:00,365.04,365.22,364.57,364.59,26677.0,352.2899,352.4636,351.8363,351.8556,26677.0
2023-03-09 13:25:00,364.56,364.56,364.06,364.33,46575.0,351.8267,351.8267,351.3441,351.6047,46575.0
2023-03-09 13:30:00,364.3,364.35,363.81,363.86,39209.0,351.5757,351.624,351.1029,351.1511,39209.0
2023-03-09 13:35:00,363.85,363.93,363.5,363.56,17530.0,351.1415,351.2187,350.8037,350.8616,17530.0
2023-03-09 13:40:00,363.53,364.11,363.53,364.05,53393.0,350.8326,351.3924,350.8326,351.3345,53393.0
2023-03-09 13:45:00,364.01,364.04,362.97,363.06,84627.0,351.2959,351.3248,350.2922,350.3791,84627.0
2023-03-09 13:50:00,363.01,363.35,362.77,363.14,34321.0,350.3308,350.6589,350.0992,350.4563,34321.0
2023-03-09 13:55:00,363.12,363.3,363.06,363.12,24865.0,350.437,350.6107,350.3791,350.437,24865.0
2023-03-09 14:00:00,363.16,363.18,362.44,362.49,59234.0,350.4756,350.4949,349.7807,349.829,59234.0
2023-03-09 14:05:00,362.48,362.79,362.4,362.64,23455.0,349.8193,350.1185,349.7421,349.9737,23455.0
2023-03-09 14:10:00,362.67,362.82,362.34,362.78,37906.0,350.0027,350.1474,349.6842,350.1088,37906.0
2023-03-09 14:15:00,362.62,363.07,362.6,362.88,26520.0,349.9544,350.3887,349.9351,350.2053,26520.0
2023-03-09 14:20:00,362.93,363.24,362.7,363.21,32725.0,350.2536,350.5528,350.0316,350.5238,32725.0
2023-03-09 14:25:00,363.25,363.37,362.71,362.73,26116.0,350.5624,350.6782,350.0413,350.0606,26116.0
2023-03-09 14:30:00,362.7,362.74,361.96,362.17,56797.0,350.0316,350.0702,349.3175,349.5201,56797.0
2023-03-09 14:35:00,362.11,362.63,362.11,362.43,68230.0,349.4622,349.9641,349.4622,349.7711,68230.0
2023-03-09 14:40:00,362.46,362.83,362.46,362.61,53252.0,349.8,350.1571,349.8,349.9448,53252.0
2023-03-09 14:45:00,362.52,362.88,362.05,362.3,61195.0,349.8579,350.2053,349.4043,349.6456,61195.0
2023-03-09 14:50:00,362.28,362.28,361.81,361.88,55759.0,349.6263,349.6263,349.1727,349.2403,55759.0
2023-03-09 14:55:00,361.88,362.0,361.46,361.51,53280.0,349.2403,349.3561,348.8349,348.8832,53280.0
2023-03-09 15:00:00,361.53,361.77,361.05,361.05,46390.0,348.9025,349.1341,348.4393,348.4393,46390.0
2023-03-09 15:05:00,361.04,361.21,360.68,360.89,80624.0,348.4296,348.5937,348.0822,348.2848,80624.0
2023-03-09 15:10:00,360.87,361.06,360.54,360.71,80267.0,348.2655,348.4489,347.9471,348.1111,80267.0
2023-03-09 15:15:00,360.69,360.7,359.51,359.53,132906.0,348.0918,348.1015,346.953,346.9723,132906.0
2023-03-09 15:20:00,359.54,359.98,358.85,359.47,124903.0,346.982,347.4066,346.3161,346.9144,124903.0
2023-03-09 15:25:00,359.41,360.34,359.34,359.73,87076.0,346.8565,347.7541,346.789,347.1654,87076.0
2023-03-09 15:30:00,359.6,360.86,359.46,360.53,130995.0,347.0399,348.2559,346.9048,347.9374,130995.0
2023-03-09 15:35:00,360.55,360.75,359.86,360.7,88957.0,347.9567,348.1497,347.2908,348.1015,88957.0
2023-03-09 15:40:00,360.69,360.87,360.4,360.52,42522.0,348.0918,348.2655,347.812,347.9278,42522.0
2023-03-09 15:45:00,360.5,360.61,359.8,360.51,50982.0,347.9085,348.0146,347.2329,347.9181,50982.0
2023-03-09 15:50:00,360.43,361.13,360.3,360.63,82143.0,347.8409,348.5165,347.7155,348.0339,82143.0
2023-03-09 15:55:00,360.65,360.81,359.63,359.82,159848.0,348.0532,348.2076,347.0689,347.2522,159848.0
2023-03-10 09:30:00,359.25,359.44,358.28,358.33,179960.0,346.7021,346.8855,345.766,345.8143,179960.0
2023-03-10 09:35:00,358.28,358.59,357.62,357.75,80044.0,345.766,346.0652,345.1291,345.2545,80044.0
2023-03-10 09:40:00,357.72,357.78,356.87,357.06,60325.0,345.2256,345.2835,344.4053,344.5886,60325.0
2023-03-10 09:45:00,357.04,357.04,356.04,356.7,99633.0,344.5693,344.5693,343.6042,344.2412,99633.0
2023-03-10 09:50:00,356.56,357.75,356.44,357.14,139728.0,344.1061,345.2545,343.9903,344.6658,139728.0
2023-03-10 09:55:00,357.26,358.06,356.88,357.57,49029.0,344.7816,345.5537,344.4149,345.0808,49029.0
2023-03-10 10:00:00,357.65,358.71,357.6,358.13,111993.0,345.158,346.181,345.1098,345.6212,111993.0
2023-03-10 10:05:00,358.12,358.92,358.11,358.64,73659.0,345.6116,346.3837,345.6019,346.1134,73659.0
2023-03-10 10:10:00,358.5,358.84,357.85,358.16,62941.0,345.9783,346.3064,345.351,345.6502,62941.0
2023-03-10 10:15:00,358.03,358.2,357.38,357.51,67239.0,345.5247,345.6888,344.8974,345.0229,67239.0
2023-03-10 10:20:00,357.46,357.86,356.89,357.55,63579.0,344.9746,345.3607,344.4246,345.0615,63579.0
2023-03-10 10:25:00,357.59,357.86,357.1,357.27,20186.0,345.1001,345.3607,344.6272,344.7913,20186.0
2023-03-10 10:30:00,357.26,358.45,357.19,357.96,65188.0,344.7816,345.9301,344.7141,345.4572,65188.0
2023-03-10 10:35:00,357.98,358.51,357.86,358.01,61151.0,345.4765,345.988,345.3607,345.5054,61151.0
2023-03-10 10:40:00,357.97,358.46,357.06,357.11,48323.0,345.4668,345.9397,344.5886,344.6369,48323.0
2023-03-10 10:45:00,357.07,357.43,356.94,357.36,31662.0,344.5983,344.9457,344.4728,344.8781,31662.0
2023-03-10 10:50:00,357.29,358.02,356.93,357.98,40085.0,344.8106,345.5151,344.4632,345.4765,40085.0
2023-03-10 10:55:00,357.96,359.6,357.96,359.54,62025.0,345.4572,347.0399,345.4572,346.982,62025.0
2023-03-10 11:00:00,359.52,359.52,358.84,359.1,49586.0,346.9627,346.9627,346.3064,346.5574,49586.0
2023-03-10 11:05:00,359.04,359.52,358.96,359.37,24022.0,346.4995,346.9627,346.4223,346.8179,24022.0
2023-03-10 11:10:00,359.42,359.8,358.8,358.93,46551.0,346.8662,347.2329,346.2678,346.3933,46551.0
2023-03-10 11:15:00,358.93,359.11,358.52,359.05,27695.0,346.3933,346.567,345.9976,346.5091,27695.0
2023-03-10 11:20:00,358.99,360.08,358.99,359.79,61986.0,346.4512,347.5031,346.4512,347.2233,61986.0
2023-03-10 11:25:00,359.74,360.69,359.65,360.52,69285.0,347.175,348.0918,347.0882,347.9278,69285.0
2023-03-10 11:30:00,360.49,361.23,360.49,361.13,142866.0,347.8988,348.613,347.8988,348.5165,142866.0
2023-03-10 11:35:00,361.16,361.24,360.33,360.59,74589.0,348.5454,348.6226,347.7444,347.9953,74589.0
2023-03-10 11:40:00,360.63,360.93,359.93,360.0,64300.0,348.0339,348.3234,347.3584,347.4259,64300.0
2023-03-10 11:45:00,360.13,360.13,358.79,359.02,64520.0,347.5514,347.5514,346.2582,346.4802,64520.0
2023-03-10 11:50:00,359.02,359.02,358.51,358.87,57274.0,346.4802,346.4802,345.988,346.3354,57274.0
2023-03-10 11:55:00,358.71,358.76,358.09,358.22,29657.0,346.181,346.2292,345.5826,345.7081,29657.0
2023-03-10 12:00:00,358.18,358.64,358.08,358.12,33969.0,345.6695,346.1134,345.573,345.6116,33969.0
2023-03-10 12:05:00,358.1,358.35,357.22,357.22,52318.0,345.5923,345.8336,344.743,344.743,52318.0
2023-03-10 12:10:00,357.15,357.46,356.93,357.3,54351.0,344.6755,344.9746,344.4632,344.8202,54351.0
2023-03-10 12:15:00,357.26,357.63,357.14,357.14,51443.0,344.7816,345.1387,344.6658,344.6658,51443.0
2023-03-10 12:20:00,357.11,357.47,357.03,357.1,21003.0,344.6369,344.9843,344.5597,344.6272,21003.0
2023-03-10 12:25:00,357.05,357.39,356.78,357.39,39344.0,344.579,344.9071,344.3184,344.9071,39344.0
2023-03-10 12:30:00,357.54,358.56,357.15,358.19,65717.0,345.0519,346.0362,344.6755,345.6792,65717.0
2023-03-10 12:35:00,358.26,358.55,357.87,358.35,31272.0,345.7467,346.0266,345.3703,345.8336,31272.0
2023-03-10 12:40:00,358.31,358.39,357.41,357.82,28083.0,345.795,345.8722,344.9264,345.3221,28083.0
2023-03-10 12:45:00,357.74,357.96,357.33,357.33,17350.0,345.2449,345.4572,344.8492,344.8492,17350.0
2023-03-10 12:50:00,357.38,357.44,356.79,356.96,24950.0,344.8974,344.9553,344.3281,344.4921,24950.0
2023-03-10 12:55:00,356.94,356.96,356.24,356.37,67277.0,344.4728,344.4921,343.7973,343.9227,67277.0
2023-03-10 13:00:00,356.36,356.88,356.34,356.5,49579.0,343.9131,344.4149,343.8938,344.0482,49579.0
2023-03-10 13:05:00,356.54,356.73,356.3,356.52,25110.0,344.0868,344.2701,343.8552,344.0675,25110.0
2023-03-10 13:10:00,356.5,356.64,356.25,356.26,28305.0,344.0482,344.1833,343.8069,343.8166,28305.0
2023-03-10 13:15:00,356.24,356.26,355.51,355.51,110562.0,343.7973,343.8166,343.0928,343.0928,110562.0
2023-03-10 13:20:00,355.5,355.66,354.95,355.07,193510.0,343.0831,343.2375,342.5523,342.6681,193510.0
2023-03-10 13:25:00,355.06,355.08,354.24,354.64,96153.0,342.6585,342.6778,341.8671,342.2531,96153.0
2023-03-10 13:30:00,354.6,354.79,354.14,354.14,58348.0,342.2145,342.3979,341.7706,341.7706,58348.0
2023-03-10 13:35:00,354.13,354.54,353.95,354.16,116527.0,341.761,342.1566,341.5872,341.7899,116527.0
2023-03-10 13:40:00,354.15,354.23,353.75,353.95,78057.0,341.7803,341.8575,341.3942,341.5872,78057.0
2023-03-10 13:45:00,354.0,354.17,353.49,353.55,57142.0,341.6355,341.7996,341.1433,341.2012,57142.0
2023-03-10 13:50:00,353.53,353.77,353.14,353.59,95222.0,341.1819,341.4135,340.8055,341.2398,95222.0
2023-03-10 13:55:00,353.6,353.69,353.3,353.62,81089.0,341.2495,341.3363,340.9599,341.2688,81089.0
2023-03-10 14:00:00,353.62,355.1,353.61,355.02,84664.0,341.2688,342.6971,341.2591,342.6199,84664.0
2023-03-10 14:05:00,354.96,355.56,354.45,355.55,99737.0,342.562,343.141,342.0698,343.1314,99737.0
2023-03-10 14:10:00,355.56,356.01,354.86,354.96,70901.0,343.141,343.5753,342.4655,342.562,70901.0
2023-03-10 14:15:00,354.9,355.14,354.29,354.95,187134.0,342.5041,342.7357,341.9154,342.5523,187134.0
2023-03-10 14:20:00,354.91,355.16,354.24,354.31,62598.0,342.5137,342.755,341.8671,341.9347,62598.0
2023-03-10 14:25:00,354.28,354.46,353.97,354.04,39362.0,341.9057,342.0794,341.6065,341.6741,39362.0
2023-03-10 14:30:00,354.09,355.14,354.05,354.84,160627.0,341.7224,342.7357,341.6838,342.4462,160627.0
2023-03-10 14:35:00,354.82,355.68,354.7,355.46,48078.0,342.4269,343.2568,342.3111,343.0445,48078.0
2023-03-10 14:40:00,355.35,355.94,354.91,354.95,47961.0,342.9383,343.5077,342.5137,342.5523,47961.0
2023-03-10 14:45:00,355.0,356.54,355.0,356.54,165821.0,342.6006,344.0868,342.6006,344.0868,165821.0
2023-03-10 14:50:00,356.48,356.52,355.89,356.45,64300.0,344.0289,344.0675,343.4595,343.9999,64300.0
2023-03-10 14:55:00,356.34,356.88,355.51,356.06,90745.0,343.8938,344.4149,343.0928,343.6235,90745.0
2023-03-10 15:00:00,356.04,356.19,355.29,356.02,149552.0,343.6042,343.749,342.8804,343.5849,149552.0
2023-03-10 15:05:00,355.78,355.92,354.92,355.92,111318.0,343.3533,343.4884,342.5234,343.4884,111318.0
2023-03-10 15:10:00,355.76,356.39,355.37,355.71,125091.0,343.334,343.942,342.9576,343.2858,125091.0
2023-03-10 15:15:00,355.61,356.07,354.7,354.71,83457.0,343.1893,343.6332,342.3111,342.3207,83457.0
2023-03-10 15:20:00,354.73,355.08,354.54,355.08,49395.0,342.34,342.6778,342.1566,342.6778,49395.0
2023-03-10 15:25:00,355.09,355.55,354.89,355.39,47972.0,342.6874,343.1314,342.4944,342.9769,47972.0
2023-03-10 15:30:00,355.26,355.42,354.78,354.78,155070.0,342.8515,343.0059,342.3883,342.3883,155070.0
2023-03-10 15:35:00,354.79,354.83,354.1,354.1,88324.0,342.3979,342.4365,341.732,341.732,88324.0
2023-03-10 15:40:00,354.11,354.14,353.53,353.64,251675.0,341.7417,341.7706,341.1819,341.2881,251675.0
2023-03-10 15:45:00,353.65,353.81,353.48,353.58,84256.0,341.2977,341.4521,341.1337,341.2302,84256.0
2023-03-10 15:50:00,353.58,354.55,353.5,354.12,310737.0,341.2302,342.1663,341.153,341.7513,310737.0
2023-03-10 15:55:00,354.1,354.77,353.94,354.58,208369.0,341.732,342.3786,341.5776,342.1952,208369.0
2023-03-13 09:30:00,350.76,351.55,350.31,350.69,306244.0,338.5087,339.2711,338.0744,338.4411,306244.0
2023-03-13 09:35:00,350.65,350.7,349.76,350.49,141377.0,338.4025,338.4508,337.5436,338.2481,141377.0
2023-03-13 09:40:00,350.62,350.92,349.78,350.34,129351.0,338.3736,338.6631,337.5629,338.1033,129351.0
2023-03-13 09:45:00,350.39,353.22,350.17,352.96,118036.0,338.1516,340.8827,337.9393,340.6318,118036.0
2023-03-13 09:50:00,352.89,354.03,352.65,353.67,78054.0,340.5643,341.6645,340.3327,341.317,78054.0
2023-03-13 09:55:00,353.49,354.87,353.25,354.25,98560.0,341.1433,342.4751,340.9117,341.8768,98560.0
2023-03-13 10:00:00,354.25,354.8,353.58,354.35,86798.0,341.8768,342.4076,341.2302,341.9733,86798.0
2023-03-13 10:05:00,354.28,355.84,353.28,354.9,148174.0,341.9057,343.4112,340.9406,342.5041,148174.0
2023-03-13 10:10:00,355.08,355.37,353.64,354.01,72897.0,342.6778,342.9576,341.2881,341.6452,72897.0
2023-03-13 10:15:00,354.01,354.01,353.0,353.05,77565.0,341.6452,341.6452,340.6704,340.7187,77565.0
2023-03-13 10:20:00,353.13,354.22,352.8,353.18,53815.0,340.7959,341.8478,340.4774,340.8441,53815.0
2023-03-13 10:25:00,353.3,353.64,352.55,352.69,80971.0,340.9599,341.2881,340.2361,340.3713,80971.0
2023-03-13 10:30:00,352.82,354.75,352.76,354.6,133918.0,340.4967,342.3593,340.4388,342.2145,133918.0
2023-03-13 10:35:00,354.6,354.91,353.66,354.3,108149.0,342.2145,342.5137,341.3074,341.925,108149.0
2023-03-13 10:40:00,354.53,354.78,353.47,354.57,69970.0,342.147,342.3883,341.124,342.1856,69970.0
2023-03-13 10:45:00,354.65,355.19,354.3,354.83,124820.0,342.2628,342.7839,341.925,342.4365,124820.0
2023-03-13 10:50:00,354.77,355.03,353.25,354.12,37204.0,342.3786,342.6295,340.9117,341.7513,37204.0
2023-03-13 10:55:00,354.18,356.37,354.09,356.22,82115.0,341.8092,343.9227,341.7224,343.778,82115.0
2023-03-13 11:00:00,356.27,357.49,355.81,356.38,59949.0,343.8262,345.0036,343.3823,343.9324,59949.0
2023-03-13 11:05:00,356.42,356.75,355.81,356.21,46082.0,343.971,344.2894,343.3823,343.7683,46082.0
2023-03-13 11:10:00,356.13,357.65,356.13,356.59,78528.0,343.6911,345.158,343.6911,344.135,78528.0
2023-03-13 11:15:00,356.66,357.69,356.57,357.21,43654.0,344.2026,345.1966,344.1157,344.7334,43654.0
2023-03-13 11:20:00,357.49,357.8,356.43,356.93,36976.0,345.0036,345.3028,343.9806,344.4632,36976.0
2023-03-13 11:25:00,357.02,358.18,356.7,357.95,72115.0,344.55,345.6695,344.2412,345.4475,72115.0
2023-03-13 11:30:00,358.06,358.2,356.97,357.01,47266.0,345.5537,345.6888,344.5018,344.5404,47266.0
2023-03-13 11:35:00,356.89,356.93,355.93,356.16,57190.0,344.4246,344.4632,343.4981,343.7201,57190.0
2023-03-13 11:40:00,356.2,357.29,356.19,356.99,32137.0,343.7587,344.8106,343.749,344.5211,32137.0
2023-03-13 11:45:00,357.12,358.02,356.41,357.77,62509.0,344.6465,345.5151,343.9613,345.2738,62509.0
2023-03-13 11:50:00,357.77,357.81,356.19,356.19,36350.0,345.2738,345.3124,343.749,343.749,36350.0
2023-03-13 11:55:00,356.14,357.45,355.91,357.33,84748.0,343.7008,344.965,343.4788,344.8492,84748.0
2023-03-13 12:00:00,357.38,358.67,356.5,356.85,73238.0,344.8974,346.1424,344.0482,344.386,73238.0
2023-03-13 12:05:00,356.83,358.0,356.79,357.88,35883.0,344.3667,345.4958,344.3281,345.38,35883.0
2023-03-13 12:10:00,357.86,357.88,356.5,356.96,30998.0,345.3607,345.38,344.0482,344.4921,30998.0
2023-03-13 12:15:00,356.79,357.77,356.64,356.7,25324.0,344.3281,345.2738,344.1833,344.2412,25324.0
2023-03-13 12:20:00,356.78,357.0,355.8,355.86,54523.0,344.3184,344.5307,343.3726,343.4305,54523.0
2023-03-13 12:25:00,355.76,356.54,355.73,356.54,40960.0,343.334,344.0868,343.3051,344.0868,40960.0
2023-03-13 12:30:00,356.47,356.57,355.33,355.38,122014.0,344.0192,344.1157,342.919,342.9673,122014.0
2023-03-13 12:35:00,355.44,356.57,355.41,356.31,68237.0,343.0252,344.1157,342.9963,343.8648,68237.0
2023-03-13 12:40:00,356.29,357.22,356.22,356.49,99141.0,343.8455,344.743,343.778,344.0385,99141.0
2023-03-13 12:45:00,356.46,356.74,354.95,355.22,36794.0,344.0096,344.2798,342.5523,342.8129,36794.0
2023-03-13 12:50:00,355.15,355.77,354.81,355.45,45107.0,342.7453,343.3437,342.4172,343.0349,45107.0
2023-03-13 12:55:00,355.46,355.71,354.81,355.24,33453.0,343.0445,343.2858,342.4172,342.8322,33453.0
2023-03-13 13:00:00,355.31,355.31,354.17,354.49,48387.0,342.8997,342.8997,341.7996,342.1084,48387.0
2023-03-13 13:05:00,354.45,355.14,354.08,355.13,30636.0,342.0698,342.7357,341.7127,342.726,30636.0
2023-03-13 13:10:00,355.16,355.45,354.9,355.35,22294.0,342.755,343.0349,342.5041,342.9383,22294.0
2023-03-13 13:15:00,355.22,355.97,354.86,355.42,27795.0,342.8129,343.5367,342.4655,343.0059,27795.0
2023-03-13 13:20:00,355.33,355.41,354.77,354.84,20265.0,342.919,342.9963,342.3786,342.4462,20265.0
2023-03-13 13:25:00,354.83,355.22,354.56,355.0,24318.0,342.4365,342.8129,342.1759,342.6006,24318.0
2023-03-13 13:30:00,355.06,355.21,354.41,354.44,29781.0,342.6585,342.8032,342.0312,342.0601,29781.0
2023-03-13 13:35:00,354.37,356.27,354.24,356.1,56272.0,341.9926,343.8262,341.8671,343.6622,56272.0
2023-03-13 13:40:00,356.05,356.31,355.61,356.24,39781.0,343.6139,343.8648,343.1893,343.7973,39781.0
2023-03-13 13:45:00,356.28,356.33,355.72,355.89,37017.0,343.8359,343.8841,343.2954,343.4595,37017.0
2023-03-13 13:50:00,355.98,356.44,355.88,355.94,18332.0,343.5463,343.9903,343.4498,343.5077,18332.0
2023-03-13 13:55:00,356.15,356.58,356.15,356.37,64025.0,343.7104,344.1254,343.7104,343.9227,64025.0
2023-03-13 14:00:00,356.34,357.28,356.34,356.82,26525.0,343.8938,344.8009,343.8938,344.357,26525.0
2023-03-13 14:05:00,356.85,356.98,356.4,356.43,36318.0,344.386,344.5114,343.9517,343.9806,36318.0
2023-03-13 14:10:00,356.37,356.99,356.24,356.71,33466.0,343.9227,344.5211,343.7973,344.2508,33466.0
2023-03-13 14:15:00,356.7,357.4,356.61,356.95,26480.0,344.2412,344.9167,344.1543,344.4825,26480.0
2023-03-13 14:20:00,356.82,357.26,356.58,357.21,14987.0,344.357,344.7816,344.1254,344.7334,14987.0
2023-03-13 14:25:00,357.3,357.57,356.44,356.89,36059.0,344.8202,345.0808,343.9903,344.4246,36059.0
2023-03-13 14:30:00,357.11,357.88,357.02,357.52,121863.0,344.6369,345.38,344.55,345.0326,121863.0
2023-03-13 14:35:00,357.51,357.56,356.24,356.6,29269.0,345.0229,345.0712,343.7973,344.1447,29269.0
2023-03-13 14:40:00,356.53,357.44,356.36,356.87,36484.0,344.0771,344.9553,343.9131,344.4053,36484.0
2023-03-13 14:45:00,356.85,356.92,356.31,356.66,21068.0,344.386,344.4535,343.8648,344.2026,21068.0
2023-03-13 14:50:00,356.59,357.0,356.41,356.75,30497.0,344.135,344.5307,343.9613,344.2894,30497.0
2023-03-13 14:55:00,356.93,357.08,356.61,356.95,26820.0,344.4632,344.6079,344.1543,344.4825,26820.0
2023-03-13 15:00:00,356.89,357.32,356.16,356.16,26360.0,344.4246,344.8395,343.7201,343.7201,26360.0
2023-03-13 15:05:00,356.22,357.13,356.0,356.26,65225.0,343.778,344.6562,343.5656,343.8166,65225.0
2023-03-13 15:10:00,356.3,357.19,356.27,356.87,29278.0,343.8552,344.7141,343.8262,344.4053,29278.0
2023-03-13 15:15:00,356.94,357.06,356.18,356.24,57860.0,344.4728,344.5886,343.7394,343.7973,57860.0
2023-03-13 15:20:00,356.3,356.3,354.93,355.11,74219.0,343.8552,343.8552,342.533,342.7067,74219.0
2023-03-13 15:25:00,355.07,355.09,354.21,354.74,48865.0,342.6681,342.6874,341.8382,342.3497,48865.0
2023-03-13 15:30:00,354.63,355.36,354.54,355.25,56886.0,342.2435,342.948,342.1566,342.8418,56886.0
2023-03-13 15:35:00,355.2,355.67,354.99,355.61,45369.0,342.7936,343.2472,342.5909,343.1893,45369.0
2023-03-13 15:40:00,355.73,356.24,355.29,355.52,65663.0,343.3051,343.7973,342.8804,343.1024,65663.0
2023-03-13 15:45:00,355.58,355.79,354.96,355.12,110445.0,343.1603,343.363,342.562,342.7164,110445.0
2023-03-13 15:50:00,355.03,355.03,354.32,354.39,95785.0,342.6295,342.6295,341.9443,342.0119,95785.0
2023-03-13 15:55:00,354.45,354.61,353.8,354.02,150514.0,342.0698,342.2242,341.4425,341.6548,150514.0
2023-03-14 09:30:00,358.84,359.14,358.28,358.28,205243.0,346.3064,346.596,345.766,345.766,205243.0
2023-03-14 09:35:00,358.38,359.37,358.31,359.3,103216.0,345.8625,346.8179,345.795,346.7504,103216.0
2023-03-14 09:40:00,359.29,359.77,359.09,359.28,85642.0,346.7407,347.204,346.5477,346.7311,85642.0
2023-03-14 09:45:00,359.44,360.12,359.2,359.5,32562.0,346.8855,347.5417,346.6539,346.9434,32562.0
2023-03-14 09:50:00,359.43,359.61,358.88,358.98,37722.0,346.8758,347.0496,346.3451,346.4416,37722.0
2023-03-14 09:55:00,358.93,359.63,358.7,359.47,46671.0,346.3933,347.0689,346.1713,346.9144,46671.0
2023-03-14 10:00:00,359.46,359.9,359.0,359.77,71855.0,346.9048,347.3294,346.4609,347.204,71855.0
2023-03-14 10:05:00,359.83,360.12,359.57,359.73,45453.0,347.2619,347.5417,347.011,347.1654,45453.0
2023-03-14 10:10:00,359.67,359.86,358.88,359.86,42930.0,347.1075,347.2908,346.3451,347.2908,42930.0
2023-03-14 10:15:00,359.75,360.03,359.43,359.66,36905.0,347.1847,347.4549,346.8758,347.0978,36905.0
2023-03-14 10:20:00,359.61,360.34,359.46,360.33,57150.0,347.0496,347.7541,346.9048,347.7444,57150.0
2023-03-14 10:25:00,360.29,360.45,360.09,360.45,31585.0,347.7058,347.8602,347.5128,347.8602,31585.0
2023-03-14 10:30:00,360.49,360.73,360.34,360.59,33562.0,347.8988,348.1304,347.7541,347.9953,33562.0
2023-03-14 10:35:00,360.53,360.78,360.37,360.52,24517.0,347.9374,348.1787,347.783,347.9278,24517.0
2023-03-14 10:40:00,360.49,360.8,360.47,360.61,44219.0,347.8988,348.198,347.8795,348.0146,44219.0
2023-03-14 10:45:00,360.62,361.02,360.54,360.98,44592.0,348.0243,348.4103,347.9471,348.3717,44592.0
2023-03-14 10:50:00,360.98,361.12,360.81,360.97,27422.0,348.3717,348.5068,348.2076,348.3621,27422.0
2023-03-14 10:55:00,360.95,361.02,360.15,360.19,37180.0,348.3428,348.4103,347.5707,347.6093,37180.0
2023-03-14 11:00:00,360.29,360.78,360.11,360.53,33567.0,347.7058,348.1787,347.5321,347.9374,33567.0
2023-03-14 11:05:00,360.5,360.97,360.47,360.86,33640.0,347.9085,348.3621,347.8795,348.2559,33640.0
2023-03-14 11:10:00,360.85,361.05,360.82,361.02,24570.0,348.2462,348.4393,348.2173,348.4103,24570.0
2023-03-14 11:15:00,361.06,361.27,360.99,361.17,43457.0,348.4489,348.6516,348.3814,348.5551,43457.0
2023-03-14 11:20:00,361.19,361.43,361.02,361.34,27412.0,348.5744,348.806,348.4103,348.7191,27412.0
2023-03-14 11:25:00,361.35,361.51,361.1,361.19,37270.0,348.7288,348.8832,348.4875,348.5744,37270.0
2023-03-14 11:30:00,361.2,361.48,361.07,361.07,52040.0,348.584,348.8542,348.4586,348.4586,52040.0
2023-03-14 11:35:00,361.1,361.41,361.02,361.39,39837.0,348.4875,348.7867,348.4103,348.7674,39837.0
2023-03-14 11:40:00,361.45,361.49,361.05,361.23,17986.0,348.8253,348.8639,348.4393,348.613,17986.0
2023-03-14 11:45:00,361.17,361.17,360.64,360.71,31410.0,348.5551,348.5551,348.0436,348.1111,31410.0
2023-03-14 11:50:00,360.68,361.09,360.67,361.0,15279.0,348.0822,348.4779,348.0725,348.391,15279.0
2023-03-14 11:55:00,361.06,361.06,360.67,360.71,16871.0,348.4489,348.4489,348.0725,348.1111,16871.0
2023-03-14 12:00:00,360.77,360.96,360.48,360.48,16814.0,348.169,348.3524,347.8892,347.8892,16814.0
2023-03-14 12:05:00,360.52,360.55,360.2,360.52,36930.0,347.9278,347.9567,347.6189,347.9278,36930.0
2023-03-14 12:10:00,360.54,360.88,360.54,360.78,23886.0,347.9471,348.2752,347.9471,348.1787,23886.0
2023-03-14 12:15:00,360.77,360.86,360.4,360.58,22765.0,348.169,348.2559,347.812,347.9857,22765.0
2023-03-14 12:20:00,360.52,360.55,360.18,360.19,16668.0,347.9278,347.9567,347.5996,347.6093,16668.0
2023-03-14 12:25:00,360.14,360.14,359.84,359.97,32346.0,347.561,347.561,347.2715,347.397,32346.0
2023-03-14 12:30:00,359.93,360.49,359.93,360.41,29973.0,347.3584,347.8988,347.3584,347.8216,29973.0
2023-03-14 12:35:00,360.4,360.66,360.33,360.45,29189.0,347.812,348.0629,347.7444,347.8602,29189.0
2023-03-14 12:40:00,360.39,360.39,359.71,360.06,54196.0,347.8023,347.8023,347.1461,347.4838,54196.0
2023-03-14 12:45:00,360.07,360.48,359.91,360.41,32519.0,347.4935,347.8892,347.3391,347.8216,32519.0
2023-03-14 12:50:00,360.41,360.5,359.63,359.78,49582.0,347.8216,347.9085,347.0689,347.2136,49582.0
2023-03-14 12:55:00,359.74,359.9,359.37,359.64,46197.0,347.175,347.3294,346.8179,347.0785,46197.0
2023-03-14 13:00:00,359.66,359.93,359.48,359.5,32477.0,347.0978,347.3584,346.9241,346.9434,32477.0
2023-03-14 13:05:00,359.51,359.59,358.73,358.76,58573.0,346.953,347.0303,346.2003,346.2292,58573.0
2023-03-14 13:10:00,358.75,358.85,358.3,358.31,48922.0,346.2196,346.3161,345.7853,345.795,48922.0
2023-03-14 13:15:00,358.3,358.3,357.02,357.82,77799.0,345.7853,345.7853,344.55,345.3221,77799.0
2023-03-14 13:20:00,357.77,357.91,357.1,357.75,36686.0,345.2738,345.4089,344.6272,345.2545,36686.0
2023-03-14 13:25:00,357.76,358.56,357.69,358.16,48268.0,345.2642,346.0362,345.1966,345.6502,48268.0
2023-03-14 13:30:00,358.06,358.27,357.78,357.96,48627.0,345.5537,345.7564,345.2835,345.4572,48627.0
2023-03-14 13:35:00,357.96,358.6,357.87,358.59,32765.0,345.4572,346.0748,345.3703,346.0652,32765.0
2023-03-14 13:40:00,358.58,358.84,357.44,357.54,34022.0,346.0555,346.3064,344.9553,345.0519,34022.0
2023-03-14 13:45:00,357.4,357.97,357.4,357.86,30242.0,344.9167,345.4668,344.9167,345.3607,30242.0
2023-03-14 13:50:00,357.84,358.05,357.57,357.88,36667.0,345.3414,345.544,345.0808,345.38,36667.0
2023-03-14 13:55:00,357.75,357.83,357.28,357.61,29080.0,345.2545,345.3317,344.8009,345.1194,29080.0
2023-03-14 14:00:00,357.57,357.96,356.96,357.16,41781.0,345.0808,345.4572,344.4921,344.6851,41781.0
2023-03-14 14:05:00,357.07,357.1,356.25,356.98,48266.0,344.5983,344.6272,343.8069,344.5114,48266.0
2023-03-14 14:10:00,356.99,357.38,356.98,357.05,30500.0,344.5211,344.8974,344.5114,344.579,30500.0
2023-03-14 14:15:00,357.0,357.03,356.51,356.96,63851.0,344.5307,344.5597,344.0578,344.4921,63851.0
2023-03-14 14:20:00,356.82,357.24,356.57,357.06,22987.0,344.357,344.7623,344.1157,344.5886,22987.0
2023-03-14 14:25:00,357.06,358.0,357.02,357.8,51041.0,344.5886,345.4958,344.55,345.3028,51041.0
2023-03-14 14:30:00,357.82,358.2,357.62,358.07,43973.0,345.3221,345.6888,345.1291,345.5633,43973.0
2023-03-14 14:35:00,358.08,358.1,357.71,357.81,23616.0,345.573,345.5923,345.2159,345.3124,23616.0
2023-03-14 14:40:00,357.81,357.87,357.4,357.65,34682.0,345.3124,345.3703,344.9167,345.158,34682.0
2023-03-14 14:45:00,357.56,358.34,357.5,357.86,33753.0,345.0712,345.8239,345.0133,345.3607,33753.0
2023-03-14 14:50:00,357.75,358.24,357.64,357.88,17721.0,345.2545,345.7274,345.1484,345.38,17721.0
2023-03-14 14:55:00,357.8,357.88,357.18,357.31,35164.0,345.3028,345.38,344.7044,344.8299,35164.0
2023-03-14 15:00:00,357.35,357.74,357.25,357.49,27550.0,344.8685,345.2449,344.772,345.0036,27550.0
2023-03-14 15:05:00,357.37,357.52,356.21,356.46,37018.0,344.8878,345.0326,343.7683,344.0096,37018.0
2023-03-14 15:10:00,356.4,356.4,355.82,355.87,50178.0,343.9517,343.9517,343.3919,343.4402,50178.0
2023-03-14 15:15:00,355.8,356.77,355.63,356.77,63391.0,343.3726,344.3087,343.2086,344.3087,63391.0
2023-03-14 15:20:00,356.78,356.8,356.09,356.28,85728.0,344.3184,344.3377,343.6525,343.8359,85728.0
2023-03-14 15:25:00,356.25,356.78,356.22,356.72,34524.0,343.8069,344.3184,343.778,344.2605,34524.0
2023-03-14 15:30:00,356.72,357.31,356.44,357.31,50493.0,344.2605,344.8299,343.9903,344.8299,50493.0
2023-03-14 15:35:00,357.34,358.0,357.33,357.52,54827.0,344.8588,345.4958,344.8492,345.0326,54827.0
2023-03-14 15:40:00,357.5,358.13,357.36,357.99,62759.0,345.0133,345.6212,344.8781,345.4861,62759.0
2023-03-14 15:45:00,358.0,358.36,357.75,358.31,44494.0,345.4958,345.8432,345.2545,345.795,44494.0
2023-03-14 15:50:00,358.34,358.94,358.23,358.63,89965.0,345.8239,346.403,345.7178,346.1038,89965.0
2023-03-14 15:55:00,358.58,360.33,358.58,359.87,290995.0,346.0555,347.7444,346.0555,347.3005,290995.0
2023-03-15 09:30:00,354.58,355.69,354.42,355.3,173821.0,342.1952,343.2665,342.0408,342.8901,173821.0
2023-03-15 09:35:00,355.16,355.44,354.43,355.03,68686.0,342.755,343.0252,342.0505,342.6295,68686.0
2023-03-15 09:40:00,355.05,356.23,354.6,355.98,53574.0,342.6488,343.7876,342.2145,343.5463,53574.0
2023-03-15 09:45:00,356.1,356.21,355.11,355.71,37968.0,343.6622,343.7683,342.7067,343.2858,37968.0
2023-03-15 09:50:00,355.51,355.51,354.61,355.17,43258.0,343.0928,343.0928,342.2242,342.7646,43258.0
2023-03-15 09:55:00,355.18,355.18,353.95,354.36,55454.0,342.7743,342.7743,341.5872,341.9829,55454.0
2023-03-15 10:00:00,354.23,355.03,353.84,355.03,80454.0,341.8575,342.6295,341.4811,342.6295,80454.0
2023-03-15 10:05:00,355.05,355.98,354.78,355.29,80022.0,342.6488,343.5463,342.3883,342.8804,80022.0
2023-03-15 10:10:00,355.37,355.72,354.65,354.74,36728.0,342.9576,343.2954,342.2628,342.3497,36728.0
2023-03-15 10:15:00,354.92,355.43,354.38,355.1,30878.0,342.5234,343.0156,342.0022,342.6971,30878.0
2023-03-15 10:20:00,355.08,355.53,354.5,354.55,33617.0,342.6778,343.1121,342.118,342.1663,33617.0
2023-03-15 10:25:00,354.45,354.96,354.11,354.33,52514.0,342.0698,342.562,341.7417,341.954,52514.0
2023-03-15 10:30:00,354.53,355.12,353.81,353.81,44447.0,342.147,342.7164,341.4521,341.4521,44447.0
2023-03-15 10:35:00,353.8,354.65,353.7,354.2,48909.0,341.4425,342.2628,341.346,341.8285,48909.0
2023-03-15 10:40:00,354.0,354.16,353.48,353.83,50384.0,341.6355,341.7899,341.1337,341.4714,50384.0
2023-03-15 10:45:00,353.85,354.09,353.39,353.52,50106.0,341.4907,341.7224,341.0468,341.1723,50106.0
2023-03-15 10:50:00,353.44,354.2,353.15,353.94,64695.0,341.0951,341.8285,340.8152,341.5776,64695.0
2023-03-15 10:55:00,354.02,354.97,353.84,354.84,79270.0,341.6548,342.5716,341.4811,342.4462,79270.0
2023-03-15 11:00:00,354.8,354.93,354.36,354.83,56270.0,342.4076,342.533,341.9829,342.4365,56270.0
2023-03-15 11:05:00,354.78,355.51,354.44,354.88,53464.0,342.3883,343.0928,342.0601,342.4848,53464.0
2023-03-15 11:10:00,354.85,355.58,354.85,355.46,27177.0,342.4558,343.1603,342.4558,343.0445,27177.0
2023-03-15 11:15:00,355.42,355.9,355.25,355.84,31347.0,343.0059,343.4691,342.8418,343.4112,31347.0
2023-03-15 11:20:00,355.86,355.86,354.72,354.93,39011.0,343.4305,343.4305,342.3304,342.533,39011.0
2023-03-15 11:25:00,354.93,355.3,354.78,354.92,28306.0,342.533,342.8901,342.3883,342.5234,28306.0
2023-03-15 11:30:00,354.99,355.5,354.73,354.94,34614.0,342.5909,343.0831,342.34,342.5427,34614.0
2023-03-15 11:35:00,354.82,354.82,354.42,354.53,23626.0,342.4269,342.4269,342.0408,342.147,23626.0
2023-03-15 11:40:00,354.45,355.46,354.43,355.12,32390.0,342.0698,343.0445,342.0505,342.7164,32390.0
2023-03-15 11:45:00,355.16,355.92,355.06,355.38,73089.0,342.755,343.4884,342.6585,342.9673,73089.0
2023-03-15 11:50:00,355.45,355.46,354.38,354.5,54169.0,343.0349,343.0445,342.0022,342.118,54169.0
2023-03-15 11:55:00,354.61,354.75,354.31,354.44,39089.0,342.2242,342.3593,341.9347,342.0601,39089.0
2023-03-15 12:00:00,354.42,354.86,354.19,354.22,36536.0,342.0408,342.4655,341.8189,341.8478,36536.0
2023-03-15 12:05:00,354.17,354.19,353.5,353.53,44708.0,341.7996,341.8189,341.153,341.1819,44708.0
2023-03-15 12:10:00,353.51,353.64,353.35,353.61,37055.0,341.1626,341.2881,341.0082,341.2591,37055.0
2023-03-15 12:15:00,353.56,354.02,353.5,353.58,34630.0,341.2109,341.6548,341.153,341.2302,34630.0
2023-03-15 12:20:00,353.55,353.83,353.22,353.34,47125.0,341.2012,341.4714,340.8827,340.9986,47125.0
2023-03-15 12:25:00,353.27,353.66,353.06,353.64,76260.0,340.931,341.3074,340.7283,341.2881,76260.0
2023-03-15 12:30:00,353.62,354.22,353.57,353.83,62871.0,341.2688,341.8478,341.2205,341.4714,62871.0
2023-03-15 12:35:00,353.76,354.0,353.24,353.5,61537.0,341.4039,341.6355,340.902,341.153,61537.0
2023-03-15 12:40:00,353.46,353.57,353.14,353.5,25566.0,341.1144,341.2205,340.8055,341.153,25566.0
2023-03-15 12:45:00,353.51,353.88,353.43,353.87,35354.0,341.1626,341.5197,341.0854,341.51,35354.0
2023-03-15 12:50:00,353.89,353.89,353.09,353.18,69150.0,341.5293,341.5293,340.7573,340.8441,69150.0
2023-03-15 12:55:00,353.13,353.18,352.56,352.98,88876.0,340.7959,340.8441,340.2458,340.6511,88876.0
2023-03-15 13:00:00,352.92,353.15,352.67,352.9,36786.0,340.5932,340.8152,340.352,340.5739,36786.0
2023-03-15 13:05:00,353.04,353.89,353.04,353.69,49155.0,340.709,341.5293,340.709,341.3363,49155.0
2023-03-15 13:10:00,353.67,354.54,353.66,354.5,49214.0,341.317,342.1566,341.3074,342.118,49214.0
2023-03-15 13:15:00,354.55,355.0,354.34,354.65,51794.0,342.1663,342.6006,341.9636,342.2628,51794.0
2023-03-15 13:20:00,354.62,354.9,354.34,354.64,48290.0,342.2338,342.5041,341.9636,342.2531,48290.0
2023-03-15 13:25:00,354.69,355.11,354.58,355.05,31791.0,342.3014,342.7067,342.1952,342.6488,31791.0
2023-03-15 13:30:00,355.02,355.02,354.26,354.95,48409.0,342.6199,342.6199,341.8864,342.5523,48409.0
2023-03-15 13:35:00,355.01,355.16,354.45,354.52,46965.0,342.6102,342.755,342.0698,342.1373,46965.0
2023-03-15 13:40:00,354.52,354.61,354.03,354.25,53278.0,342.1373,342.2242,341.6645,341.8768,53278.0
2023-03-15 13:45:00,354.14,354.28,353.82,354.16,35039.0,341.7706,341.9057,341.4618,341.7899,35039.0
2023-03-15 13:50:00,354.13,355.11,354.09,355.1,24160.0,341.761,342.7067,341.7224,342.6971,24160.0
2023-03-15 13:55:00,355.06,355.55,354.82,355.14,59038.0,342.6585,343.1314,342.4269,342.7357,59038.0
2023-03-15 14:00:00,355.13,355.26,354.44,354.79,47579.0,342.726,342.8515,342.0601,342.3979,47579.0
2023-03-15 14:05:00,354.72,354.98,354.49,354.61,49446.0,342.3304,342.5813,342.1084,342.2242,49446.0
2023-03-15 14:10:00,354.67,354.87,354.5,354.56,26609.0,342.2821,342.4751,342.118,342.1759,26609.0
2023-03-15 14:15:00,354.54,355.26,354.17,355.18,49863.0,342.1566,342.8515,341.7996,342.7743,49863.0
2023-03-15 14:20:00,355.04,356.52,354.98,356.31,83429.0,342.6392,344.0675,342.5813,343.8648,83429.0
2023-03-15 14:25:00,356.28,357.88,356.18,356.91,137142.0,343.8359,345.38,343.7394,344.4439,137142.0
2023-03-15 14:30:00,357.03,357.63,356.43,357.15,85846.0,344.5597,345.1387,343.9806,344.6755,85846.0
2023-03-15 14:35:00,357.12,357.54,356.55,356.97,63365.0,344.6465,345.0519,344.0964,344.5018,63365.0
2023-03-15 14:40:00,356.86,357.42,356.81,356.99,39696.0,344.3956,344.936,344.3474,344.5211,39696.0
2023-03-15 14:45:00,357.05,357.06,356.35,356.35,51380.0,344.579,344.5886,343.9034,343.9034,51380.0
2023-03-15 14:50:00,356.42,357.19,355.92,357.14,74387.0,343.971,344.7141,343.4884,344.6658,74387.0
2023-03-15 14:55:00,357.09,357.45,356.75,357.13,47912.0,344.6176,344.965,344.2894,344.6562,47912.0
2023-03-15 15:00:00,357.16,357.79,356.66,356.87,75878.0,344.6851,345.2931,344.2026,344.4053,75878.0
2023-03-15 15:05:00,356.84,357.57,356.12,356.23,76633.0,344.3763,345.0808,343.6815,343.7876,76633.0
2023-03-15 15:10:00,356.17,356.94,355.9,356.56,56388.0,343.7297,344.4728,343.4691,344.1061,56388.0
2023-03-15 15:15:00,356.56,357.05,356.53,356.61,42267.0,344.1061,344.579,344.0771,344.1543,42267.0
2023-03-15 15:20:00,356.59,357.25,356.13,356.93,77499.0,344.135,344.772,343.6911,344.4632,77499.0
2023-03-15 15:25:00,356.88,357.53,356.49,357.2,102014.0,344.4149,345.0422,344.0385,344.7237,102014.0
2023-03-15 15:30:00,357.16,357.48,356.78,356.94,77545.0,344.6851,344.994,344.3184,344.4728,77545.0
2023-03-15 15:35:00,356.93,357.02,356.02,356.39,65933.0,344.4632,344.55,343.5849,343.942,65933.0
2023-03-15 15:40:00,356.39,356.54,355.42,356.26,80158.0,343.942,344.0868,343.0059,343.8166,80158.0
2023-03-15 15:45:00,356.23,356.51,355.66,356.13,78483.0,343.7876,344.0578,343.2375,343.6911,78483.0
2023-03-15 15:50:00,356.04,356.23,355.42,355.59,120284.0,343.6042,343.7876,343.0059,343.17,120284.0
2023-03-15 15:55:00,355.57,357.76,355.57,357.75,509532.0,343.1507,345.2642,343.1507,345.2545,509532.0
2023-03-16 09:30:00,355.43,355.88,354.99,355.69,129372.0,343.0156,343.4498,342.5909,343.2665,129372.0
2023-03-16 09:35:00,355.65,356.17,355.33,356.16,26717.0,343.2279,343.7297,342.919,343.7201,26717.0
2023-03-16 09:40:00,356.21,356.7,356.1,356.26,34397.0,343.7683,344.2412,343.6622,343.8166,34397.0
2023-03-16 09:45:00,356.3,356.6,355.57,355.84,44445.0,343.8552,344.1447,343.1507,343.4112,44445.0
2023-03-16 09:50:00,355.82,356.52,355.74,356.31,21079.0,343.3919,344.0675,343.3147,343.8648,21079.0
2023-03-16 09:55:00,356.24,357.1,356.19,357.03,18273.0,343.7973,344.6272,343.749,344.5597,18273.0
2023-03-16 10:00:00,357.02,357.37,356.55,356.6,49437.0,344.55,344.8878,344.0964,344.1447,49437.0
2023-03-16 10:05:00,356.49,356.49,355.4,355.44,46804.0,344.0385,344.0385,342.9866,343.0252,46804.0
2023-03-16 10:10:00,355.45,356.0,355.45,355.88,33940.0,343.0349,343.5656,343.0349,343.4498,33940.0
2023-03-16 10:15:00,355.75,355.88,355.28,355.38,35676.0,343.3244,343.4498,342.8708,342.9673,35676.0
2023-03-16 10:20:00,355.32,355.98,355.23,355.97,52558.0,342.9094,343.5463,342.8225,343.5367,52558.0
2023-03-16 10:25:00,356.02,356.44,355.88,356.29,30679.0,343.5849,343.9903,343.4498,343.8455,30679.0
2023-03-16 10:30:00,356.38,356.68,356.18,356.43,30774.0,343.9324,344.2219,343.7394,343.9806,30774.0
2023-03-16 10:35:00,356.43,356.91,356.4,356.83,34674.0,343.9806,344.4439,343.9517,344.3667,34674.0
2023-03-16 10:40:00,356.83,357.73,356.79,357.43,42303.0,344.3667,345.2352,344.3281,344.9457,42303.0
2023-03-16 10:45:00,357.44,358.79,357.44,358.41,102971.0,344.9553,346.2582,344.9553,345.8915,102971.0
2023-03-16 10:50:00,358.43,359.81,358.43,359.75,53253.0,345.9108,347.2426,345.9108,347.1847,53253.0
2023-03-16 10:55:00,359.7,360.24,359.6,359.85,65088.0,347.1364,347.6575,347.0399,347.2812,65088.0
2023-03-16 11:00:00,359.94,360.12,359.28,359.32,58671.0,347.368,347.5417,346.7311,346.7697,58671.0
2023-03-16 11:05:00,359.22,360.58,359.11,360.07,46018.0,346.6732,347.9857,346.567,347.4935,46018.0
2023-03-16 11:10:00,360.18,360.35,359.75,360.04,24097.0,347.5996,347.7637,347.1847,347.4645,24097.0
2023-03-16 11:15:00,359.98,360.37,359.96,360.22,29333.0,347.4066,347.783,347.3873,347.6382,29333.0
2023-03-16 11:20:00,360.22,360.74,360.13,360.54,73553.0,347.6382,348.1401,347.5514,347.9471,73553.0
2023-03-16 11:25:00,360.51,361.57,360.49,361.14,70043.0,347.9181,348.9411,347.8988,348.5261,70043.0
2023-03-16 11:30:00,361.25,361.29,360.67,360.76,65756.0,348.6323,348.6709,348.0725,348.1594,65756.0
2023-03-16 11:35:00,360.79,361.16,360.79,360.99,13583.0,348.1883,348.5454,348.1883,348.3814,13583.0
2023-03-16 11:40:00,361.04,361.75,361.01,361.62,41581.0,348.4296,349.1148,348.4007,348.9893,41581.0
2023-03-16 11:45:00,361.55,361.6,361.13,361.53,107472.0,348.9218,348.97,348.5165,348.9025,107472.0
2023-03-16 11:50:00,361.56,361.94,361.49,361.88,47940.0,348.9314,349.2982,348.8639,349.2403,47940.0
2023-03-16 11:55:00,361.94,362.45,361.76,361.91,33669.0,349.2982,349.7904,349.1245,349.2692,33669.0
2023-03-16 12:00:00,361.91,362.09,361.34,361.54,28501.0,349.2692,349.4429,348.7191,348.9121,28501.0
2023-03-16 12:05:00,361.51,361.67,361.09,361.16,40461.0,348.8832,349.0376,348.4779,348.5454,40461.0
2023-03-16 12:10:00,361.08,361.3,360.6,361.08,21066.0,348.4682,348.6805,348.005,348.4682,21066.0
2023-03-16 12:15:00,361.08,361.56,361.04,361.55,30016.0,348.4682,348.9314,348.4296,348.9218,30016.0
2023-03-16 12:20:00,361.59,361.69,361.42,361.57,25520.0,348.9604,349.0569,348.7963,348.9411,25520.0
2023-03-16 12:25:00,361.56,361.93,361.51,361.83,20324.0,348.9314,349.2885,348.8832,349.192,20324.0
2023-03-16 12:30:00,361.85,361.91,361.53,361.54,26746.0,349.2113,349.2692,348.9025,348.9121,26746.0
2023-03-16 12:35:00,361.42,361.71,361.11,361.71,40028.0,348.7963,349.0762,348.4972,349.0762,40028.0
2023-03-16 12:40:00,361.68,361.87,361.46,361.87,19590.0,349.0473,349.2306,348.8349,349.2306,19590.0
2023-03-16 12:45:00,361.82,362.34,361.76,362.32,40214.0,349.1824,349.6842,349.1245,349.6649,40214.0
2023-03-16 12:50:00,362.39,363.4,362.39,362.71,162045.0,349.7325,350.7072,349.7325,350.0413,162045.0
2023-03-16 12:55:00,362.81,363.24,362.79,363.21,28662.0,350.1378,350.5528,350.1185,350.5238,28662.0
2023-03-16 13:00:00,363.22,363.85,363.1,363.85,113905.0,350.5335,351.1415,350.4177,351.1415,113905.0
2023-03-16 13:05:00,363.82,364.0,363.47,363.5,64447.0,351.1125,351.2862,350.7747,350.8037,64447.0
2023-03-16 13:10:00,363.49,363.68,363.35,363.42,47008.0,350.794,350.9774,350.6589,350.7265,47008.0
2023-03-16 13:15:00,363.43,363.47,362.56,362.84,40213.0,350.7361,350.7747,349.8965,350.1667,40213.0
2023-03-16 13:20:00,362.84,363.3,362.72,363.29,30432.0,350.1667,350.6107,350.0509,350.601,30432.0
2023-03-16 13:25:00,363.32,363.35,363.08,363.15,28873.0,350.63,350.6589,350.3984,350.4659,28873.0
2023-03-16 13:30:00,363.12,363.15,362.72,362.9,18464.0,350.437,350.4659,350.0509,350.2246,18464.0
2023-03-16 13:35:00,362.9,362.93,362.6,362.91,23936.0,350.2246,350.2536,349.9351,350.2343,23936.0
2023-03-16 13:40:00,362.91,363.22,362.8,363.03,20564.0,350.2343,350.5335,350.1281,350.3501,20564.0
2023-03-16 13:45:00,363.05,363.22,362.9,362.95,28667.0,350.3694,350.5335,350.2246,350.2729,28667.0
2023-03-16 13:50:00,362.93,363.13,362.36,363.06,43932.0,350.2536,350.4466,349.7035,350.3791,43932.0
2023-03-16 13:55:00,362.99,363.24,362.87,363.02,32281.0,350.3115,350.5528,350.1957,350.3404,32281.0
2023-03-16 14:00:00,362.94,362.99,362.62,362.66,31839.0,350.2632,350.3115,349.9544,349.993,31839.0
2023-03-16 14:05:00,362.71,362.74,362.16,362.72,38700.0,350.0413,350.0702,349.5105,350.0509,38700.0
2023-03-16 14:10:00,362.73,362.81,362.37,362.4,17335.0,350.0606,350.1378,349.7132,349.7421,17335.0
2023-03-16 14:15:00,362.37,362.53,362.03,362.43,68147.0,349.7132,349.8676,349.385,349.7711,68147.0
2023-03-16 14:20:00,362.43,362.58,362.38,362.39,24972.0,349.7711,349.9158,349.7228,349.7325,24972.0
2023-03-16 14:25:00,362.37,362.74,362.22,362.72,44909.0,349.7132,350.0702,349.5684,350.0509,44909.0
2023-03-16 14:30:00,362.69,362.69,361.7,361.92,39431.0,350.022,350.022,349.0666,349.2789,39431.0
2023-03-16 14:35:00,361.95,362.52,361.91,362.45,20933.0,349.3078,349.8579,349.2692,349.7904,20933.0
2023-03-16 14:40:00,362.61,362.91,362.42,362.82,31994.0,349.9448,350.2343,349.7614,350.1474,31994.0
2023-03-16 14:45:00,362.74,362.8,362.52,362.62,16023.0,350.0702,350.1281,349.8579,349.9544,16023.0
2023-03-16 14:50:00,362.58,362.7,362.49,362.62,22905.0,349.9158,350.0316,349.829,349.9544,22905.0
2023-03-16 14:55:00,362.66,363.18,362.63,363.15,39440.0,349.993,350.4949,349.9641,350.4659,39440.0
2023-03-16 15:00:00,363.22,363.35,363.09,363.18,31381.0,350.5335,350.6589,350.408,350.4949,31381.0
2023-03-16 15:05:00,363.23,363.63,363.21,363.33,47102.0,350.5431,350.9291,350.5238,350.6396,47102.0
2023-03-16 15:10:00,363.37,363.56,363.19,363.19,40880.0,350.6782,350.8616,350.5045,350.5045,40880.0
2023-03-16 15:15:00,363.2,363.43,363.02,363.27,29274.0,350.5142,350.7361,350.3404,350.5817,29274.0
2023-03-16 15:20:00,363.33,364.0,363.22,363.82,40231.0,350.6396,351.2862,350.5335,351.1125,40231.0
2023-03-16 15:25:00,363.81,363.94,363.49,363.85,40338.0,351.1029,351.2283,350.794,351.1415,40338.0
2023-03-16 15:30:00,363.86,363.9,363.5,363.77,34346.0,351.1511,351.1897,350.8037,351.0643,34346.0
2023-03-16 15:35:00,363.71,363.73,363.32,363.62,34084.0,351.0063,351.0257,350.63,350.9195,34084.0
2023-03-16 15:40:00,363.6,364.26,363.56,364.21,58868.0,350.9002,351.5371,350.8616,351.4889,58868.0
2023-03-16 15:45:00,364.21,364.21,363.47,363.83,76789.0,351.4889,351.4889,350.7747,351.1222,76789.0
2023-03-16 15:50:00,363.85,364.01,363.48,363.59,98947.0,351.1415,351.2959,350.7844,350.8905,98947.0
2023-03-16 15:55:00,363.57,364.06,363.24,363.91,204953.0,350.8712,351.3441,350.5528,351.1994,204953.0
2023-03-17 09:30:00,362.76,363.17,362.47,362.51,135374.0,350.0895,350.4852,349.8097,349.8483,135374.0
2023-03-17 09:35:00,362.52,363.32,362.21,363.29,52567.0,349.8579,350.63,349.5587,350.601,52567.0
2023-03-17 09:40:00,363.12,363.59,362.42,362.75,24298.0,350.437,350.8905,349.7614,350.0799,24298.0
2023-03-17 09:45:00,362.73,362.74,361.95,361.95,18834.0,350.0606,350.0702,349.3078,349.3078,18834.0
2023-03-17 09:50:00,362.07,362.61,361.84,362.42,101197.0,349.4236,349.9448,349.2017,349.7614,101197.0
2023-03-17 09:55:00,362.34,362.48,362.09,362.31,21320.0,349.6842,349.8193,349.4429,349.6552,21320.0
2023-03-17 10:00:00,362.43,363.79,362.4,363.56,41927.0,349.7711,351.0836,349.7421,350.8616,41927.0
2023-03-17 10:05:00,363.6,363.63,362.49,362.71,35246.0,350.9002,350.9291,349.829,350.0413,35246.0
2023-03-17 10:10:00,362.47,362.54,361.95,362.09,28094.0,349.8097,349.8772,349.3078,349.4429,28094.0
2023-03-17 10:15:00,362.26,362.58,361.47,361.56,59537.0,349.607,349.9158,348.8446,348.9314,59537.0
2023-03-17 10:20:00,361.66,361.66,360.85,360.92,53223.0,349.028,349.028,348.2462,348.3138,53223.0
2023-03-17 10:25:00,360.86,361.09,360.27,360.84,96394.0,348.2559,348.4779,347.6865,348.2366,96394.0
2023-03-17 10:30:00,360.88,361.04,360.01,360.09,108308.0,348.2752,348.4296,347.4356,347.5128,108308.0
2023-03-17 10:35:00,360.05,360.47,359.65,360.3,103685.0,347.4742,347.8795,347.0882,347.7155,103685.0
2023-03-17 10:40:00,360.29,360.34,359.44,359.46,38989.0,347.7058,347.7541,346.8855,346.9048,38989.0
2023-03-17 10:45:00,359.44,360.1,359.24,360.1,31522.0,346.8855,347.5224,346.6925,347.5224,31522.0
2023-03-17 10:50:00,360.06,360.12,359.33,359.46,43809.0,347.4838,347.5417,346.7793,346.9048,43809.0
2023-03-17 10:55:00,359.54,360.25,359.42,360.0,111666.0,346.982,347.6672,346.8662,347.4259,111666.0
2023-03-17 11:00:00,359.84,359.97,359.19,359.56,50638.0,347.2715,347.397,346.6442,347.0013,50638.0
2023-03-17 11:05:00,359.58,360.16,359.24,359.89,34980.0,347.0206,347.5803,346.6925,347.3198,34980.0
2023-03-17 11:10:00,359.79,360.24,359.62,360.02,34640.0,347.2233,347.6575,347.0592,347.4452,34640.0
2023-03-17 11:15:00,359.93,360.64,359.92,360.25,42724.0,347.3584,348.0436,347.3487,347.6672,42724.0
2023-03-17 11:20:00,360.4,360.43,359.24,359.28,141825.0,347.812,347.8409,346.6925,346.7311,141825.0
2023-03-17 11:25:00,359.26,359.44,358.82,359.35,40123.0,346.7118,346.8855,346.2871,346.7986,40123.0
2023-03-17 11:30:00,359.31,359.97,359.22,359.94,27465.0,346.76,347.397,346.6732,347.368,27465.0
2023-03-17 11:35:00,359.92,359.96,358.93,358.98,66681.0,347.3487,347.3873,346.3933,346.4416,66681.0
2023-03-17 11:40:00,358.99,359.11,358.44,358.66,42530.0,346.4512,346.567,345.9204,346.1327,42530.0
2023-03-17 11:45:00,358.68,359.26,358.68,359.21,79041.0,346.152,346.7118,346.152,346.6635,79041.0
2023-03-17 11:50:00,359.2,359.55,359.06,359.06,41485.0,346.6539,346.9916,346.5188,346.5188,41485.0
2023-03-17 11:55:00,359.06,359.39,358.97,359.35,28150.0,346.5188,346.8372,346.4319,346.7986,28150.0
2023-03-17 12:00:00,359.35,359.9,359.31,359.79,29927.0,346.7986,347.3294,346.76,347.2233,29927.0
2023-03-17 12:05:00,359.7,360.37,359.32,360.26,32336.0,347.1364,347.783,346.7697,347.6769,32336.0
2023-03-17 12:10:00,360.29,360.29,359.94,360.07,22322.0,347.7058,347.7058,347.368,347.4935,22322.0
2023-03-17 12:15:00,360.03,360.37,359.77,359.94,47336.0,347.4549,347.783,347.204,347.368,47336.0
2023-03-17 12:20:00,359.93,360.09,359.56,359.81,52369.0,347.3584,347.5128,347.0013,347.2426,52369.0
2023-03-17 12:25:00,359.86,360.5,359.83,360.39,23861.0,347.2908,347.9085,347.2619,347.8023,23861.0
2023-03-17 12:30:00,360.43,361.37,360.42,360.65,71536.0,347.8409,348.7481,347.8313,348.0532,71536.0
2023-03-17 12:35:00,360.59,360.69,360.26,360.33,28781.0,347.9953,348.0918,347.6769,347.7444,28781.0
2023-03-17 12:40:00,360.42,360.53,360.25,360.46,16141.0,347.8313,347.9374,347.6672,347.8699,16141.0
2023-03-17 12:45:00,360.42,360.45,360.06,360.11,19943.0,347.8313,347.8602,347.4838,347.5321,19943.0
2023-03-17 12:50:00,360.24,360.52,359.71,359.73,23738.0,347.6575,347.9278,347.1461,347.1654,23738.0
2023-03-17 12:55:00,359.68,360.28,359.68,360.11,225001.0,347.1171,347.6962,347.1171,347.5321,225001.0
2023-03-17 13:00:00,360.14,360.27,359.93,360.15,18745.0,347.561,347.6865,347.3584,347.5707,18745.0
2023-03-17 13:05:00,360.16,360.66,360.11,360.66,21045.0,347.5803,348.0629,347.5321,348.0629,21045.0
2023-03-17 13:10:00,360.51,360.83,360.46,360.81,27628.0,347.9181,348.2269,347.8699,348.2076,27628.0
2023-03-17 13:15:00,360.82,360.92,360.28,360.55,82748.0,348.2173,348.3138,347.6962,347.9567,82748.0
2023-03-17 13:20:00,360.56,361.22,360.56,360.71,40805.0,347.9664,348.6033,347.9664,348.1111,40805.0
2023-03-17 13:25:00,360.67,360.68,360.45,360.58,17545.0,348.0725,348.0822,347.8602,347.9857,17545.0
2023-03-17 13:30:00,360.57,361.08,360.24,360.32,24635.0,347.976,348.4682,347.6575,347.7348,24635.0
2023-03-17 13:35:00,360.34,360.56,360.08,360.56,68747.0,347.7541,347.9664,347.5031,347.9664,68747.0
2023-03-17 13:40:00,360.56,360.57,359.94,360.41,19427.0,347.9664,347.976,347.368,347.8216,19427.0
2023-03-17 13:45:00,360.44,360.83,360.28,360.59,18252.0,347.8506,348.2269,347.6962,347.9953,18252.0
2023-03-17 13:50:00,360.56,360.73,360.23,360.38,14724.0,347.9664,348.1304,347.6479,347.7927,14724.0
2023-03-17 13:55:00,360.46,360.6,360.12,360.59,83320.0,347.8699,348.005,347.5417,347.9953,83320.0
2023-03-17 14:00:00,360.75,361.07,360.41,360.43,21766.0,348.1497,348.4586,347.8216,347.8409,21766.0
2023-03-17 14:05:00,360.38,360.49,359.84,360.0,110648.0,347.7927,347.8988,347.2715,347.4259,110648.0
2023-03-17 14:10:00,360.02,360.02,359.63,359.64,34027.0,347.4452,347.4452,347.0689,347.0785,34027.0
2023-03-17 14:15:00,359.67,359.96,359.44,359.61,26841.0,347.1075,347.3873,346.8855,347.0496,26841.0
2023-03-17 14:20:00,359.57,359.73,359.07,359.11,36177.0,347.011,347.1654,346.5284,346.567,36177.0
2023-03-17 14:25:00,359.11,359.11,358.75,358.91,67707.0,346.567,346.567,346.2196,346.374,67707.0
2023-03-17 14:30:00,358.88,359.39,358.8,359.18,45046.0,346.3451,346.8372,346.2678,346.6346,45046.0
2023-03-17 14:35:00,359.23,359.33,358.8,359.14,19195.0,346.6828,346.7793,346.2678,346.596,19195.0
2023-03-17 14:40:00,359.0,359.25,358.83,359.08,21145.0,346.4609,346.7021,346.2968,346.5381,21145.0
2023-03-17 14:45:00,358.86,359.15,358.76,359.02,24747.0,346.3257,346.6056,346.2292,346.4802,24747.0
2023-03-17 14:50:00,358.93,359.56,358.42,359.56,61069.0,346.3933,347.0013,345.9011,347.0013,61069.0
2023-03-17 14:55:00,359.58,359.78,359.31,359.38,19175.0,347.0206,347.2136,346.76,346.8276,19175.0
2023-03-17 15:00:00,359.42,359.59,359.02,359.39,20093.0,346.8662,347.0303,346.4802,346.8372,20093.0
2023-03-17 15:05:00,359.43,359.61,359.05,359.42,44033.0,346.8758,347.0496,346.5091,346.8662,44033.0
2023-03-17 15:10:00,359.38,359.92,359.31,359.83,101111.0,346.8276,347.3487,346.76,347.2619,101111.0
2023-03-17 15:15:00,359.78,360.35,359.47,360.02,60198.0,347.2136,347.7637,346.9144,347.4452,60198.0
2023-03-17 15:20:00,360.0,360.33,359.8,360.31,26597.0,347.4259,347.7444,347.2329,347.7251,26597.0
2023-03-17 15:25:00,360.31,360.56,360.04,360.45,84444.0,347.7251,347.9664,347.4645,347.8602,84444.0
2023-03-17 15:30:00,360.45,360.46,359.4,359.84,32361.0,347.8602,347.8699,346.8469,347.2715,32361.0
2023-03-17 15:35:00,359.92,359.92,359.56,359.69,78777.0,347.3487,347.3487,347.0013,347.1268,78777.0
2023-03-17 15:40:00,359.62,360.23,359.62,360.19,39850.0,347.0592,347.6479,347.0592,347.6093,39850.0
2023-03-17 15:45:00,360.12,360.12,359.26,359.32,52330.0,347.5417,347.5417,346.7118,346.7697,52330.0
2023-03-17 15:50:00,359.34,360.14,359.26,360.05,159656.0,346.789,347.561,346.7118,347.4742,159656.0
2023-03-17 15:55:00,360.06,360.28,359.51,359.87,87780.0,347.4838,347.6962,346.953,347.3005,87780.0
2023-03-20 09:30:00,360.47,361.54,360.24,360.36,162187.0,347.8795,348.9121,347.6575,347.7734,162187.0
2023-03-20 09:35:00,360.55,360.89,359.88,360.72,48420.0,347.9567,348.2848,347.3101,348.1208,48420.0
2023-03-20 09:40:00,360.68,361.25,360.12,360.5,47614.0,348.0822,348.6323,347.5417,347.9085,47614.0
2023-03-20 09:45:00,360.72,361.0,359.82,360.98,21020.0,348.1208,348.391,347.2522,348.3717,21020.0
2023-03-20 09:50:00,360.96,361.66,360.96,361.19,24911.0,348.3524,349.028,348.3524,348.5744,24911.0
2023-03-20 09:55:00,361.14,361.5,360.86,361.24,43899.0,348.5261,348.8735,348.2559,348.6226,43899.0
2023-03-20 10:00:00,361.47,362.23,361.47,362.04,126536.0,348.8446,349.578,348.8446,349.3947,126536.0
2023-03-20 10:05:00,361.95,362.21,360.94,361.18,35468.0,349.3078,349.5587,348.3331,348.5647,35468.0
2023-03-20 10:10:00,361.23,361.7,360.94,361.34,27695.0,348.613,349.0666,348.3331,348.7191,27695.0
2023-03-20 10:15:00,361.27,361.59,360.65,360.67,21883.0,348.6516,348.9604,348.0532,348.0725,21883.0
2023-03-20 10:20:00,360.74,361.89,360.61,361.86,41335.0,348.1401,349.2499,348.0146,349.221,41335.0
2023-03-20 10:25:00,361.83,362.03,361.6,361.96,37030.0,349.192,349.385,348.97,349.3175,37030.0
2023-03-20 10:30:00,361.95,362.15,361.7,362.05,48746.0,349.3078,349.5008,349.0666,349.4043,48746.0
2023-03-20 10:35:00,362.1,362.27,361.54,361.56,18511.0,349.4526,349.6166,348.9121,348.9314,18511.0
2023-03-20 10:40:00,361.54,362.0,361.52,361.52,15819.0,348.9121,349.3561,348.8928,348.8928,15819.0
2023-03-20 10:45:00,361.62,362.43,361.4,362.41,18983.0,348.9893,349.7711,348.777,349.7518,18983.0
2023-03-20 10:50:00,362.44,362.46,361.9,362.11,28213.0,349.7807,349.8,349.2596,349.4622,28213.0
2023-03-20 10:55:00,362.13,362.64,362.07,362.56,34982.0,349.4815,349.9737,349.4236,349.8965,34982.0
2023-03-20 11:00:00,362.74,363.22,362.58,362.88,32680.0,350.0702,350.5335,349.9158,350.2053,32680.0
2023-03-20 11:05:00,362.88,363.11,362.85,362.86,10332.0,350.2053,350.4273,350.1764,350.186,10332.0
2023-03-20 11:10:00,362.87,362.87,362.36,362.72,51453.0,350.1957,350.1957,349.7035,350.0509,51453.0
2023-03-20 11:15:00,362.65,362.71,362.26,362.69,15681.0,349.9834,350.0413,349.607,350.022,15681.0
2023-03-20 11:20:00,362.75,362.82,362.63,362.73,7890.0,350.0799,350.1474,349.9641,350.0606,7890.0
2023-03-20 11:25:00,362.75,363.58,362.75,363.45,44745.0,350.0799,350.8809,350.0799,350.7554,44745.0
2023-03-20 11:30:00,363.46,363.52,362.9,363.04,26230.0,350.7651,350.823,350.2246,350.3598,26230.0
2023-03-20 11:35:00,363.08,363.16,362.84,363.05,9352.0,350.3984,350.4756,350.1667,350.3694,9352.0
2023-03-20 11:40:00,362.98,363.08,362.72,362.75,5225.0,350.3018,350.3984,350.0509,350.0799,5225.0
2023-03-20 11:45:00,362.74,362.87,362.54,362.6,20714.0,350.0702,350.1957,349.8772,349.9351,20714.0
2023-03-20 11:50:00,362.66,362.82,362.2,362.32,16867.0,349.993,350.1474,349.5491,349.6649,16867.0
2023-03-20 11:55:00,362.3,362.46,361.94,362.06,22388.0,349.6456,349.8,349.2982,349.414,22388.0
2023-03-20 12:00:00,361.99,362.17,361.86,362.07,7518.0,349.3464,349.5201,349.221,349.4236,7518.0
2023-03-20 12:05:00,361.96,362.07,361.2,361.21,21984.0,349.3175,349.4236,348.584,348.5937,21984.0
2023-03-20 12:10:00,361.11,361.26,360.43,360.96,61477.0,348.4972,348.6419,347.8409,348.3524,61477.0
2023-03-20 12:15:00,361.0,361.19,360.73,360.9,21304.0,348.391,348.5744,348.1304,348.2945,21304.0
2023-03-20 12:20:00,361.05,361.4,360.9,361.21,11789.0,348.4393,348.777,348.2945,348.5937,11789.0
2023-03-20 12:25:00,361.14,361.4,360.93,361.39,15588.0,348.5261,348.777,348.3234,348.7674,15588.0
2023-03-20 12:30:00,361.36,361.65,361.24,361.52,14950.0,348.7384,349.0183,348.6226,348.8928,14950.0
2023-03-20 12:35:00,361.51,361.68,361.34,361.68,23804.0,348.8832,349.0473,348.7191,349.0473,23804.0
2023-03-20 12:40:00,361.6,361.69,361.41,361.55,18135.0,348.97,349.0569,348.7867,348.9218,18135.0
2023-03-20 12:45:00,361.54,361.9,361.44,361.72,8404.0,348.9121,349.2596,348.8156,349.0859,8404.0
2023-03-20 12:50:00,361.8,362.33,361.8,362.27,58436.0,349.1631,349.6745,349.1631,349.6166,58436.0
2023-03-20 12:55:00,362.31,362.65,362.29,362.48,16763.0,349.6552,349.9834,349.6359,349.8193,16763.0
2023-03-20 13:00:00,362.49,362.74,362.38,362.56,29110.0,349.829,350.0702,349.7228,349.8965,29110.0
2023-03-20 13:05:00,362.59,363.24,362.58,362.86,36999.0,349.9255,350.5528,349.9158,350.186,36999.0
2023-03-20 13:10:00,362.85,363.07,362.84,362.98,17521.0,350.1764,350.3887,350.1667,350.3018,17521.0
2023-03-20 13:15:00,362.99,363.27,362.97,363.11,20738.0,350.3115,350.5817,350.2922,350.4273,20738.0
2023-03-20 13:20:00,363.12,363.13,362.88,363.1,22901.0,350.437,350.4466,350.2053,350.4177,22901.0
2023-03-20 13:25:00,363.04,363.11,362.73,362.81,20088.0,350.3598,350.4273,350.0606,350.1378,20088.0
2023-03-20 13:30:00,362.83,363.12,362.74,362.74,15536.0,350.1571,350.437,350.0702,350.0702,15536.0
2023-03-20 13:35:00,362.77,362.77,362.47,362.71,13085.0,350.0992,350.0992,349.8097,350.0413,13085.0
2023-03-20 13:40:00,362.69,363.05,362.69,362.87,10035.0,350.022,350.3694,350.022,350.1957,10035.0
2023-03-20 13:45:00,362.94,362.94,362.57,362.77,22576.0,350.2632,350.2632,349.9062,350.0992,22576.0
2023-03-20 13:50:00,362.73,362.74,362.31,362.31,16021.0,350.0606,350.0702,349.6552,349.6552,16021.0
2023-03-20 13:55:00,362.39,362.67,362.36,362.54,10504.0,349.7325,350.0027,349.7035,349.8772,10504.0
2023-03-20 14:00:00,362.52,362.65,362.16,362.21,27943.0,349.8579,349.9834,349.5105,349.5587,27943.0
2023-03-20 14:05:00,362.21,362.31,361.94,361.99,11101.0,349.5587,349.6552,349.2982,349.3464,11101.0
2023-03-20 14:10:00,362.01,362.37,361.99,362.21,11654.0,349.3657,349.7132,349.3464,349.5587,11654.0
2023-03-20 14:15:00,362.19,362.43,361.98,362.36,10473.0,349.5394,349.7711,349.3368,349.7035,10473.0
2023-03-20 14:20:00,362.37,362.8,362.37,362.68,11497.0,349.7132,350.1281,349.7132,350.0123,11497.0
2023-03-20 14:25:00,362.65,362.76,362.45,362.5,15152.0,349.9834,350.0895,349.7904,349.8386,15152.0
2023-03-20 14:30:00,362.45,362.57,361.98,362.17,61028.0,349.7904,349.9062,349.3368,349.5201,61028.0
2023-03-20 14:35:00,362.15,362.15,361.71,361.76,28372.0,349.5008,349.5008,349.0762,349.1245,28372.0
2023-03-20 14:40:00,361.75,362.06,361.6,362.0,39637.0,349.1148,349.414,348.97,349.3561,39637.0
2023-03-20 14:45:00,361.98,362.29,361.95,362.19,10784.0,349.3368,349.6359,349.3078,349.5394,10784.0
2023-03-20 14:50:00,362.2,362.82,362.2,362.4,24169.0,349.5491,350.1474,349.5491,349.7421,24169.0
2023-03-20 14:55:00,362.44,362.54,362.11,362.26,21822.0,349.7807,349.8772,349.4622,349.607,21822.0
2023-03-20 15:00:00,362.21,362.45,362.0,362.28,26941.0,349.5587,349.7904,349.3561,349.6263,26941.0
2023-03-20 15:05:00,362.31,362.56,362.04,362.06,27724.0,349.6552,349.8965,349.3947,349.414,27724.0
2023-03-20 15:10:00,362.06,362.27,361.92,362.16,16141.0,349.414,349.6166,349.2789,349.5105,16141.0
2023-03-20 15:15:00,362.17,362.44,361.95,362.39,10664.0,349.5201,349.7807,349.3078,349.7325,10664.0
2023-03-20 15:20:00,362.4,362.4,361.87,362.2,9887.0,349.7421,349.7421,349.2306,349.5491,9887.0
2023-03-20 15:25:00,362.15,362.63,362.15,362.51,29027.0,349.5008,349.9641,349.5008,349.8483,29027.0
2023-03-20 15:30:00,362.44,362.86,362.36,362.73,39696.0,349.7807,350.186,349.7035,350.0606,39696.0
2023-03-20 15:35:00,362.74,362.91,362.56,362.71,33305.0,350.0702,350.2343,349.8965,350.0413,33305.0
2023-03-20 15:40:00,362.66,363.02,362.62,362.85,38568.0,349.993,350.3404,349.9544,350.1764,38568.0
2023-03-20 15:45:00,362.7,363.14,362.61,362.94,38971.0,350.0316,350.4563,349.9448,350.2632,38971.0
2023-03-20 15:50:00,363.06,363.53,363.06,363.16,91875.0,350.3791,350.8326,350.3791,350.4756,91875.0
2023-03-20 15:55:00,363.12,363.19,362.9,363.12,98468.0,350.437,350.5045,350.2246,350.437,98468.0
2023-03-21 09:30:00,366.42,367.1,366.41,366.97,135326.0,353.6217,354.2779,353.612,354.1525,135326.0
2023-03-21 09:35:00,367.01,367.06,366.67,366.68,28135.0,354.1911,354.2393,353.863,353.8726,28135.0
2023-03-21 09:40:00,366.74,366.93,366.53,366.63,28792.0,353.9305,354.1139,353.7279,353.8244,28792.0
2023-03-21 09:45:00,366.72,366.93,366.3,366.62,30886.0,353.9112,354.1139,353.5059,353.8147,30886.0
2023-03-21 09:50:00,366.63,366.72,366.48,366.67,27520.0,353.8244,353.9112,353.6796,353.863,27520.0
2023-03-21 09:55:00,366.71,367.07,366.66,366.97,20954.0,353.9016,354.249,353.8533,354.1525,20954.0
2023-03-21 10:00:00,367.07,367.42,366.67,366.68,40637.0,354.249,354.5868,353.863,353.8726,40637.0
2023-03-21 10:05:00,366.67,366.71,366.15,366.37,30213.0,353.863,353.9016,353.3611,353.5734,30213.0
2023-03-21 10:10:00,366.47,366.91,366.18,366.26,21548.0,353.6699,354.0946,353.3901,353.4673,21548.0
2023-03-21 10:15:00,366.22,366.25,365.87,366.05,40641.0,353.4287,353.4576,353.0909,353.2646,40641.0
2023-03-21 10:20:00,365.96,366.08,365.5,365.54,20262.0,353.1778,353.2936,352.7338,352.7724,20262.0
2023-03-21 10:25:00,365.56,365.8,365.34,365.69,11125.0,352.7917,353.0233,352.5794,352.9172,11125.0
2023-03-21 10:30:00,365.65,365.88,365.48,365.53,14053.0,352.8786,353.1006,352.7145,352.7628,14053.0
2023-03-21 10:35:00,365.54,365.87,365.27,365.84,34793.0,352.7724,353.0909,352.5119,353.062,34793.0
2023-03-21 10:40:00,365.84,366.0,365.49,365.76,18838.0,353.062,353.2164,352.7242,352.9847,18838.0
2023-03-21 10:45:00,365.81,366.24,365.81,366.15,8820.0,353.033,353.448,353.033,353.3611,8820.0
2023-03-21 10:50:00,366.15,366.15,365.36,365.39,118750.0,353.3611,353.3611,352.5987,352.6277,118750.0
2023-03-21 10:55:00,365.4,365.62,365.18,365.47,15787.0,352.6373,352.8496,352.425,352.7049,15787.0
2023-03-21 11:00:00,365.41,365.69,365.41,365.52,18450.0,352.647,352.9172,352.647,352.7531,18450.0
2023-03-21 11:05:00,365.53,365.89,365.49,365.84,9644.0,352.7628,353.1102,352.7242,353.062,9644.0
2023-03-21 11:10:00,365.89,366.37,365.87,366.3,10418.0,353.1102,353.5734,353.0909,353.5059,10418.0
2023-03-21 11:15:00,366.3,366.48,366.2,366.4,21515.0,353.5059,353.6796,353.4094,353.6024,21515.0
2023-03-21 11:20:00,366.43,366.43,366.25,366.35,40542.0,353.6313,353.6313,353.4576,353.5541,40542.0
2023-03-21 11:25:00,366.38,366.41,366.0,366.12,16618.0,353.5831,353.612,353.2164,353.3322,16618.0
2023-03-21 11:30:00,366.16,366.35,366.15,366.2,6420.0,353.3708,353.5541,353.3611,353.4094,6420.0
2023-03-21 11:35:00,366.16,366.24,365.47,365.59,26169.0,353.3708,353.448,352.7049,352.8207,26169.0
2023-03-21 11:40:00,365.59,365.7,365.04,365.26,31629.0,352.8207,352.9268,352.2899,352.5022,31629.0
2023-03-21 11:45:00,365.16,365.27,364.88,365.26,14654.0,352.4057,352.5119,352.1355,352.5022,14654.0
2023-03-21 11:50:00,365.31,365.47,365.13,365.4,27996.0,352.5505,352.7049,352.3768,352.6373,27996.0
2023-03-21 11:55:00,365.44,365.47,365.13,365.18,10184.0,352.6759,352.7049,352.3768,352.425,10184.0
2023-03-21 12:00:00,365.18,365.32,364.97,365.09,20692.0,352.425,352.5601,352.2223,352.3381,20692.0
2023-03-21 12:05:00,365.09,365.39,365.08,365.36,23150.0,352.3381,352.6277,352.3285,352.5987,23150.0
2023-03-21 12:10:00,365.39,365.67,365.38,365.49,18401.0,352.6277,352.8979,352.618,352.7242,18401.0
2023-03-21 12:15:00,365.5,365.69,365.42,365.48,15158.0,352.7338,352.9172,352.6566,352.7145,15158.0
2023-03-21 12:20:00,365.49,365.7,365.46,365.58,10689.0,352.7242,352.9268,352.6952,352.811,10689.0
2023-03-21 12:25:00,365.61,365.88,365.57,365.75,14915.0,352.84,353.1006,352.8014,352.9751,14915.0
2023-03-21 12:30:00,365.83,366.1,365.83,365.89,11705.0,353.0523,353.3129,353.0523,353.1102,11705.0
2023-03-21 12:35:00,365.89,365.92,365.6,365.6,15832.0,353.1102,353.1392,352.8303,352.8303,15832.0
2023-03-21 12:40:00,365.55,365.66,365.5,365.54,18077.0,352.7821,352.8882,352.7338,352.7724,18077.0
2023-03-21 12:45:00,365.5,365.67,365.34,365.52,9204.0,352.7338,352.8979,352.5794,352.7531,9204.0
2023-03-21 12:50:00,365.57,365.89,365.56,365.67,9820.0,352.8014,353.1102,352.7917,352.8979,9820.0
2023-03-21 12:55:00,365.63,365.89,365.61,365.66,19791.0,352.8593,353.1102,352.84,352.8882,19791.0
2023-03-21 13:00:00,365.66,365.7,365.5,365.56,11427.0,352.8882,352.9268,352.7338,352.7917,11427.0
2023-03-21 13:05:00,365.55,365.73,365.41,365.68,9078.0,352.7821,352.9558,352.647,352.9075,9078.0
2023-03-21 13:10:00,365.64,366.0,365.64,365.85,17737.0,352.8689,353.2164,352.8689,353.0716,17737.0
2023-03-21 13:15:00,365.88,366.05,365.85,366.02,10199.0,353.1006,353.2646,353.0716,353.2357,10199.0
2023-03-21 13:20:00,366.02,366.07,365.9,365.91,11291.0,353.2357,353.2839,353.1199,353.1295,11291.0
2023-03-21 13:25:00,365.9,366.22,365.82,366.14,14932.0,353.1199,353.4287,353.0427,353.3515,14932.0
2023-03-21 13:30:00,366.2,366.45,366.2,366.43,23897.0,353.4094,353.6506,353.4094,353.6313,23897.0
2023-03-21 13:35:00,366.44,366.57,366.3,366.32,19169.0,353.641,353.7665,353.5059,353.5252,19169.0
2023-03-21 13:40:00,366.34,366.39,366.17,366.31,14013.0,353.5445,353.5927,353.3804,353.5155,14013.0
2023-03-21 13:45:00,366.26,366.38,366.16,366.22,13689.0,353.4673,353.5831,353.3708,353.4287,13689.0
2023-03-21 13:50:00,366.14,366.18,365.94,365.96,16848.0,353.3515,353.3901,353.1585,353.1778,16848.0
2023-03-21 13:55:00,365.95,365.97,365.54,365.56,16105.0,353.1681,353.1874,352.7724,352.7917,16105.0
2023-03-21 14:00:00,365.56,365.73,365.51,365.73,12820.0,352.7917,352.9558,352.7435,352.9558,12820.0
2023-03-21 14:05:00,365.73,365.82,365.53,365.67,28582.0,352.9558,353.0427,352.7628,352.8979,28582.0
2023-03-21 14:10:00,365.68,365.83,365.59,365.75,9638.0,352.9075,353.0523,352.8207,352.9751,9638.0
2023-03-21 14:15:00,365.75,365.98,365.67,365.85,13373.0,352.9751,353.1971,352.8979,353.0716,13373.0
2023-03-21 14:20:00,365.86,366.06,365.85,366.0,25755.0,353.0813,353.2743,353.0716,353.2164,25755.0
2023-03-21 14:25:00,366.01,366.35,366.01,366.25,10780.0,353.226,353.5541,353.226,353.4576,10780.0
2023-03-21 14:30:00,366.27,366.41,366.23,366.33,26258.0,353.4769,353.612,353.4383,353.5348,26258.0
2023-03-21 14:35:00,366.33,366.46,366.12,366.17,15423.0,353.5348,353.6603,353.3322,353.3804,15423.0
2023-03-21 14:40:00,366.18,366.48,366.15,366.48,14796.0,353.3901,353.6796,353.3611,353.6796,14796.0
2023-03-21 14:45:00,366.45,366.67,366.43,366.62,19099.0,353.6506,353.863,353.6313,353.8147,19099.0
2023-03-21 14:50:00,366.63,366.63,366.38,366.58,18616.0,353.8244,353.8244,353.5831,353.7761,18616.0
2023-03-21 14:55:00,366.62,367.03,366.56,366.84,38229.0,353.8147,354.2104,353.7568,354.027,38229.0
2023-03-21 15:00:00,366.82,367.17,366.81,367.14,26083.0,354.0077,354.3455,353.9981,354.3165,26083.0
2023-03-21 15:05:00,367.16,367.16,367.01,367.15,17161.0,354.3358,354.3358,354.1911,354.3262,17161.0
2023-03-21 15:10:00,367.16,367.49,367.09,367.21,33781.0,354.3358,354.6543,354.2683,354.3841,33781.0
2023-03-21 15:15:00,367.23,367.46,367.16,367.43,22772.0,354.4034,354.6254,354.3358,354.5964,22772.0
2023-03-21 15:20:00,367.43,367.55,367.24,367.31,24701.0,354.5964,354.7122,354.4131,354.4806,24701.0
2023-03-21 15:25:00,367.32,367.38,367.09,367.34,30333.0,354.4903,354.5482,354.2683,354.5096,30333.0
2023-03-21 15:30:00,367.34,367.49,367.16,367.2,98437.0,354.5096,354.6543,354.3358,354.3745,98437.0
2023-03-21 15:35:00,367.19,367.93,367.17,367.93,30953.0,354.3648,355.079,354.3455,355.079,30953.0
2023-03-21 15:40:00,367.94,368.4,367.93,368.4,56391.0,355.0886,355.5325,355.079,355.5325,56391.0
2023-03-21 15:45:00,368.38,368.41,368.12,368.2,48028.0,355.5132,355.5422,355.2623,355.3395,48028.0
2023-03-21 15:50:00,368.16,368.24,367.89,368.04,71643.0,355.3009,355.3781,355.0404,355.1851,71643.0
2023-03-21 15:55:00,368.03,368.07,367.5,367.94,766326.0,355.1755,355.2141,354.664,355.0886,766326.0
2023-03-22 09:30:00,367.78,367.89,367.19,367.37,90068.0,354.9342,355.0404,354.3648,354.5385,90068.0
2023-03-22 09:35:00,367.45,367.75,367.3,367.64,20696.0,354.6157,354.9052,354.471,354.7991,20696.0
2023-03-22 09:40:00,367.6,367.62,367.21,367.28,14083.0,354.7605,354.7798,354.3841,354.4517,14083.0
2023-03-22 09:45:00,367.29,367.58,367.18,367.45,26486.0,354.4613,354.7412,354.3551,354.6157,26486.0
2023-03-22 09:50:00,367.5,367.82,367.37,367.52,15566.0,354.664,354.9728,354.5385,354.6833,15566.0
2023-03-22 09:55:00,367.54,367.68,367.36,367.65,15149.0,354.7026,354.8377,354.5289,354.8087,15149.0
2023-03-22 10:00:00,367.63,367.74,367.5,367.64,13734.0,354.7894,354.8956,354.664,354.7991,13734.0
2023-03-22 10:05:00,367.66,367.83,367.55,367.73,16564.0,354.8184,354.9824,354.7122,354.8859,16564.0
2023-03-22 10:10:00,367.75,367.82,367.45,367.47,20313.0,354.9052,354.9728,354.6157,354.635,20313.0
2023-03-22 10:15:00,367.47,367.91,367.47,367.82,28873.0,354.635,355.0597,354.635,354.9728,28873.0
2023-03-22 10:20:00,368.0,368.25,367.93,368.14,13249.0,355.1465,355.3878,355.079,355.2816,13249.0
2023-03-22 10:25:00,368.17,368.84,368.12,368.73,40585.0,355.3106,355.9572,355.2623,355.851,40585.0
2023-03-22 10:30:00,368.79,368.85,368.54,368.6,27813.0,355.9089,355.9668,355.6676,355.7256,27813.0
2023-03-22 10:35:00,368.66,368.66,368.43,368.51,30905.0,355.7835,355.7835,355.5615,355.6387,30905.0
2023-03-22 10:40:00,368.51,368.61,368.46,368.58,26165.0,355.6387,355.7352,355.5904,355.7062,26165.0
2023-03-22 10:45:00,368.57,368.65,368.33,368.4,22295.0,355.6966,355.7738,355.465,355.5325,22295.0
2023-03-22 10:50:00,368.41,368.49,368.21,368.42,38943.0,355.5422,355.6194,355.3492,355.5518,38943.0
2023-03-22 10:55:00,368.38,368.4,368.24,368.3,15187.0,355.5132,355.5325,355.3781,355.436,15187.0
2023-03-22 11:00:00,368.28,368.4,368.07,368.09,31360.0,355.4167,355.5325,355.2141,355.2334,31360.0
2023-03-22 11:05:00,368.08,368.2,367.93,367.94,17820.0,355.2237,355.3395,355.079,355.0886,17820.0
2023-03-22 11:10:00,367.93,368.11,367.55,367.77,28886.0,355.079,355.2527,354.7122,354.9245,28886.0
2023-03-22 11:15:00,367.8,367.85,367.68,367.69,6336.0,354.9535,355.0017,354.8377,354.8473,6336.0
2023-03-22 11:20:00,367.74,368.04,367.73,368.04,9571.0,354.8956,355.1851,354.8859,355.1851,9571.0
2023-03-22 11:25:00,368.11,368.12,367.84,367.91,64057.0,355.2527,355.2623,354.9921,355.0597,64057.0
2023-03-22 11:30:00,367.95,368.19,367.95,368.07,35977.0,355.0983,355.3299,355.0983,355.2141,35977.0
2023-03-22 11:35:00,368.08,368.18,367.87,368.11,29266.0,355.2237,355.3202,355.021,355.2527,29266.0
2023-03-22 11:40:00,368.11,368.15,367.8,367.84,54828.0,355.2527,355.2913,354.9535,354.9921,54828.0
2023-03-22 11:45:00,367.86,368.12,367.84,368.01,16767.0,355.0114,355.2623,354.9921,355.1562,16767.0
2023-03-22 11:50:00,368.05,368.13,367.92,368.09,9855.0,355.1948,355.272,355.0693,355.2334,9855.0
2023-03-22 11:55:00,368.03,368.09,367.92,367.94,10313.0,355.1755,355.2334,355.0693,355.0886,10313.0
2023-03-22 12:00:00,367.97,368.0,367.76,367.8,13316.0,355.1176,355.1465,354.9149,354.9535,13316.0
2023-03-22 12:05:00,367.83,367.87,367.58,367.63,13157.0,354.9824,355.021,354.7412,354.7894,13157.0
2023-03-22 12:10:00,367.62,367.65,367.34,367.41,17466.0,354.7798,354.8087,354.5096,354.5771,17466.0
2023-03-22 12:15:00,367.42,367.47,367.26,367.37,8045.0,354.5868,354.635,354.4324,354.5385,8045.0
2023-03-22 12:20:00,367.34,367.5,367.18,367.46,31752.0,354.5096,354.664,354.3551,354.6254,31752.0
2023-03-22 12:25:00,367.43,367.56,367.34,367.46,11496.0,354.5964,354.7219,354.5096,354.6254,11496.0
2023-03-22 12:30:00,367.34,367.5,367.18,367.23,11282.0,354.5096,354.664,354.3551,354.4034,11282.0
2023-03-22 12:35:00,367.23,367.29,367.08,367.18,11153.0,354.4034,354.4613,354.2586,354.3551,11153.0
2023-03-22 12:40:00,367.2,367.3,367.05,367.27,9344.0,354.3745,354.471,354.2297,354.442,9344.0
2023-03-22 12:45:00,367.24,367.29,367.05,367.14,6458.0,354.4131,354.4613,354.2297,354.3165,6458.0
2023-03-22 12:50:00,367.11,367.31,367.11,367.24,5235.0,354.2876,354.4806,354.2876,354.4131,5235.0
2023-03-22 12:55:00,367.16,367.16,366.96,367.03,13740.0,354.3358,354.3358,354.1428,354.2104,13740.0
2023-03-22 13:00:00,367.05,367.05,366.68,366.76,12841.0,354.2297,354.2297,353.8726,353.9498,12841.0
2023-03-22 13:05:00,366.77,366.85,366.55,366.67,14109.0,353.9595,354.0367,353.7472,353.863,14109.0
2023-03-22 13:10:00,366.66,366.94,366.66,366.94,13237.0,353.8533,354.1235,353.8533,354.1235,13237.0
2023-03-22 13:15:00,366.93,367.1,366.92,367.08,14444.0,354.1139,354.2779,354.1042,354.2586,14444.0
2023-03-22 13:20:00,367.06,367.22,367.02,367.13,8384.0,354.2393,354.3938,354.2007,354.3069,8384.0
2023-03-22 13:25:00,367.16,367.35,367.14,367.34,10324.0,354.3358,354.5192,354.3165,354.5096,10324.0
2023-03-22 13:30:00,367.33,367.53,367.33,367.35,33101.0,354.4999,354.6929,354.4999,354.5192,33101.0
2023-03-22 13:35:00,367.41,367.45,367.25,367.35,20546.0,354.5771,354.6157,354.4227,354.5192,20546.0
2023-03-22 13:40:00,367.33,367.49,367.29,367.49,11280.0,354.4999,354.6543,354.4613,354.6543,11280.0
2023-03-22 13:45:00,367.46,367.56,367.46,367.56,16483.0,354.6254,354.7219,354.6254,354.7219,16483.0
2023-03-22 13:50:00,367.55,367.64,367.54,367.6,36169.0,354.7122,354.7991,354.7026,354.7605,36169.0
2023-03-22 13:55:00,367.61,367.86,367.57,367.63,19687.0,354.7701,355.0114,354.7315,354.7894,19687.0
2023-03-22 14:00:00,367.75,369.52,367.58,369.26,97538.0,354.9052,356.6134,354.7412,356.3625,97538.0
2023-03-22 14:05:00,369.44,370.54,368.9,368.9,120085.0,356.5362,357.5978,356.0151,356.0151,120085.0
2023-03-22 14:10:00,369.1,369.33,367.83,368.2,62872.0,356.2081,356.4301,354.9824,355.3395,62872.0
2023-03-22 14:15:00,368.25,369.26,368.14,369.03,44762.0,355.3878,356.3625,355.2816,356.1405,44762.0
2023-03-22 14:20:00,369.06,369.06,368.19,368.4,17736.0,356.1695,356.1695,355.3299,355.5325,17736.0
2023-03-22 14:25:00,368.32,369.07,368.29,368.88,23458.0,355.4553,356.1791,355.4264,355.9958,23458.0
2023-03-22 14:30:00,368.9,369.59,368.25,368.68,32252.0,356.0151,356.681,355.3878,355.8028,32252.0
2023-03-22 14:35:00,368.49,369.03,366.61,368.38,65742.0,355.6194,356.1405,353.8051,355.5132,65742.0
2023-03-22 14:40:00,368.56,370.34,368.56,369.79,52582.0,355.6869,357.4048,355.6869,356.874,52582.0
2023-03-22 14:45:00,369.79,371.22,369.58,370.5,92927.0,356.874,358.254,356.6713,357.5592,92927.0
2023-03-22 14:50:00,370.55,370.85,369.15,369.39,46941.0,357.6074,357.897,356.2563,356.488,46941.0
2023-03-22 14:55:00,369.29,369.54,367.54,367.67,48195.0,356.3915,356.6327,354.7026,354.828,48195.0
2023-03-22 15:00:00,367.53,368.06,366.0,366.12,80034.0,354.6929,355.2044,353.2164,353.3322,80034.0
2023-03-22 15:05:00,366.0,366.5,364.95,365.7,71378.0,353.2164,353.6989,352.203,352.9268,71378.0
2023-03-22 15:10:00,365.88,366.79,365.2,366.56,62729.0,353.1006,353.9788,352.4443,353.7568,62729.0
2023-03-22 15:15:00,366.62,367.61,366.6,367.1,41865.0,353.8147,354.7701,353.7954,354.2779,41865.0
2023-03-22 15:20:00,367.12,368.78,366.96,367.71,79608.0,354.2972,355.8993,354.1428,354.8666,79608.0
2023-03-22 15:25:00,367.85,368.28,367.18,367.98,41618.0,355.0017,355.4167,354.3551,355.1272,41618.0
2023-03-22 15:30:00,367.94,368.11,366.37,366.65,55281.0,355.0886,355.2527,353.5734,353.8437,55281.0
2023-03-22 15:35:00,366.71,366.89,365.64,365.95,32888.0,353.9016,354.0753,352.8689,353.1681,32888.0
2023-03-22 15:40:00,366.15,366.54,365.55,365.56,65692.0,353.3611,353.7375,352.7821,352.7917,65692.0
2023-03-22 15:45:00,365.5,365.57,364.41,364.93,58273.0,352.7338,352.8014,351.6819,352.1837,58273.0
2023-03-22 15:50:00,364.96,364.96,363.1,363.18,78139.0,352.2127,352.2127,350.4177,350.4949,78139.0
2023-03-22 15:55:00,363.14,363.24,361.66,361.71,208277.0,350.4563,350.5528,349.028,349.0762,208277.0
2023-03-23 09:30:00,364.39,365.0,364.39,364.77,129926.0,351.6626,352.2513,351.6626,352.0293,129926.0
2023-03-23 09:35:00,364.8,364.87,364.5,364.64,45808.0,352.0583,352.1258,351.7688,351.9039,45808.0
2023-03-23 09:40:00,364.64,365.32,364.31,365.15,33359.0,351.9039,352.5601,351.5854,352.3961,33359.0
2023-03-23 09:45:00,365.18,365.42,364.83,365.2,29068.0,352.425,352.6566,352.0872,352.4443,29068.0
2023-03-23 09:50:00,365.27,365.39,365.0,365.19,28789.0,352.5119,352.6277,352.2513,352.4347,28789.0
2023-03-23 09:55:00,365.24,365.37,364.94,365.19,31024.0,352.4829,352.6084,352.1934,352.4347,31024.0
2023-03-23 10:00:00,365.22,365.77,365.18,365.3,55642.0,352.4636,352.9944,352.425,352.5408,55642.0
2023-03-23 10:05:00,365.28,365.67,365.23,365.67,20023.0,352.5215,352.8979,352.4733,352.8979,20023.0
2023-03-23 10:10:00,365.7,366.23,365.67,365.89,36160.0,352.9268,353.4383,352.8979,353.1102,36160.0
2023-03-23 10:15:00,365.94,366.37,365.93,365.99,45975.0,353.1585,353.5734,353.1488,353.2067,45975.0
2023-03-23 10:20:00,365.91,365.96,365.58,365.95,36448.0,353.1295,353.1778,352.811,353.1681,36448.0
2023-03-23 10:25:00,365.92,366.44,365.91,365.96,88920.0,353.1392,353.641,353.1295,353.1778,88920.0
2023-03-23 10:30:00,365.91,366.06,365.66,365.7,46788.0,353.1295,353.2743,352.8882,352.9268,46788.0
2023-03-23 10:35:00,365.76,366.13,365.67,366.12,11648.0,352.9847,353.3418,352.8979,353.3322,11648.0
2023-03-23 10:40:00,366.11,366.36,366.11,366.32,24030.0,353.3225,353.5638,353.3225,353.5252,24030.0
2023-03-23 10:45:00,366.29,367.25,366.29,367.18,45961.0,353.4962,354.4227,353.4962,354.3551,45961.0
2023-03-23 10:50:00,367.24,367.64,367.07,367.51,71004.0,354.4131,354.7991,354.249,354.6736,71004.0
2023-03-23 10:55:00,367.51,367.57,367.24,367.57,48615.0,354.6736,354.7315,354.4131,354.7315,48615.0
2023-03-23 11:00:00,367.65,367.94,367.64,367.81,39158.0,354.8087,355.0886,354.7991,354.9631,39158.0
2023-03-23 11:05:00,367.8,368.29,367.74,367.92,51301.0,354.9535,355.4264,354.8956,355.0693,51301.0
2023-03-23 11:10:00,367.93,368.15,367.88,367.9,21597.0,355.079,355.2913,355.0307,355.05,21597.0
2023-03-23 11:15:00,367.93,367.98,367.39,367.44,34337.0,355.079,355.1272,354.5578,354.6061,34337.0
2023-03-23 11:20:00,367.46,367.76,367.34,367.72,20556.0,354.6254,354.9149,354.5096,354.8763,20556.0
2023-03-23 11:25:00,367.72,367.72,367.01,367.05,17927.0,354.8763,354.8763,354.1911,354.2297,17927.0
2023-03-23 11:30:00,367.2,367.65,367.17,367.31,20927.0,354.3745,354.8087,354.3455,354.4806,20927.0
2023-03-23 11:35:00,367.36,367.72,367.29,367.44,17797.0,354.5289,354.8763,354.4613,354.6061,17797.0
2023-03-23 11:40:00,367.46,367.63,366.98,367.04,21123.0,354.6254,354.7894,354.1621,354.22,21123.0
2023-03-23 11:45:00,367.07,367.39,366.93,367.36,29019.0,354.249,354.5578,354.1139,354.5289,29019.0
2023-03-23 11:50:00,367.44,367.69,367.4,367.5,55463.0,354.6061,354.8473,354.5675,354.664,55463.0
2023-03-23 11:55:00,367.53,367.67,367.11,367.19,17957.0,354.6929,354.828,354.2876,354.3648,17957.0
2023-03-23 12:00:00,367.14,367.28,366.95,367.16,19141.0,354.3165,354.4517,354.1332,354.3358,19141.0
2023-03-23 12:05:00,367.15,367.4,367.0,367.37,18648.0,354.3262,354.5675,354.1814,354.5385,18648.0
2023-03-23 12:10:00,367.34,367.35,366.66,366.71,17392.0,354.5096,354.5192,353.8533,353.9016,17392.0
2023-03-23 12:15:00,366.71,366.82,366.45,366.69,22583.0,353.9016,354.0077,353.6506,353.8823,22583.0
2023-03-23 12:20:00,366.72,366.79,366.35,366.76,21651.0,353.9112,353.9788,353.5541,353.9498,21651.0
2023-03-23 12:25:00,366.73,367.08,366.69,366.74,32398.0,353.9209,354.2586,353.8823,353.9305,32398.0
2023-03-23 12:30:00,366.83,367.1,366.76,366.87,27528.0,354.0174,354.2779,353.9498,354.056,27528.0
2023-03-23 12:35:00,366.9,366.94,366.46,366.48,14593.0,354.0849,354.1235,353.6603,353.6796,14593.0
2023-03-23 12:40:00,366.48,366.54,366.08,366.52,24646.0,353.6796,353.7375,353.2936,353.7182,24646.0
2023-03-23 12:45:00,366.46,366.47,365.86,366.3,25542.0,353.6603,353.6699,353.0813,353.5059,25542.0
2023-03-23 12:50:00,366.3,366.3,365.95,366.14,44231.0,353.5059,353.5059,353.1681,353.3515,44231.0
2023-03-23 12:55:00,366.09,366.12,365.81,365.94,16279.0,353.3032,353.3322,353.033,353.1585,16279.0
2023-03-23 13:00:00,365.92,366.01,365.68,365.97,19649.0,353.1392,353.226,352.9075,353.1874,19649.0
2023-03-23 13:05:00,365.99,366.3,365.58,365.61,47267.0,353.2067,353.5059,352.811,352.84,47267.0
2023-03-23 13:10:00,365.76,365.77,365.0,365.25,41938.0,352.9847,352.9944,352.2513,352.4926,41938.0
2023-03-23 13:15:00,365.25,365.33,364.8,365.16,19236.0,352.4926,352.5698,352.0583,352.4057,19236.0
2023-03-23 13:20:00,365.14,365.57,365.06,365.12,27616.0,352.3864,352.8014,352.3092,352.3671,27616.0
2023-03-23 13:25:00,365.16,365.22,364.16,364.69,66410.0,352.4057,352.4636,351.4406,351.9521,66410.0
2023-03-23 13:30:00,364.68,365.06,364.54,364.71,24018.0,351.9425,352.3092,351.8074,351.9714,24018.0
2023-03-23 13:35:00,364.68,365.01,364.58,364.99,13254.0,351.9425,352.2609,351.846,352.2416,13254.0
2023-03-23 13:40:00,364.94,365.44,364.87,365.35,18252.0,352.1934,352.6759,352.1258,352.5891,18252.0
2023-03-23 13:45:00,365.35,365.38,364.5,364.76,21836.0,352.5891,352.618,351.7688,352.0197,21836.0
2023-03-23 13:50:00,364.8,364.8,364.21,364.45,33365.0,352.0583,352.0583,351.4889,351.7205,33365.0
2023-03-23 13:55:00,364.43,364.54,364.08,364.15,17118.0,351.7012,351.8074,351.3634,351.431,17118.0
2023-03-23 14:00:00,364.31,364.63,363.98,364.13,8804.0,351.5854,351.8942,351.2669,351.4117,8804.0
2023-03-23 14:05:00,364.31,364.34,363.86,363.97,20010.0,351.5854,351.6143,351.1511,351.2573,20010.0
2023-03-23 14:10:00,364.06,364.35,363.85,364.35,15540.0,351.3441,351.624,351.1415,351.624,15540.0
2023-03-23 14:15:00,364.2,364.43,363.93,364.12,14893.0,351.4792,351.7012,351.2187,351.402,14893.0
2023-03-23 14:20:00,364.11,364.11,363.33,363.37,27655.0,351.3924,351.3924,350.6396,350.6782,27655.0
2023-03-23 14:25:00,363.43,363.43,362.38,362.38,33708.0,350.7361,350.7361,349.7228,349.7228,33708.0
2023-03-23 14:30:00,362.34,362.83,362.1,362.36,41863.0,349.6842,350.1571,349.4526,349.7035,41863.0
2023-03-23 14:35:00,362.35,362.83,361.88,361.88,74425.0,349.6939,350.1571,349.2403,349.2403,74425.0
2023-03-23 14:40:00,361.88,362.0,360.73,360.73,61166.0,349.2403,349.3561,348.1304,348.1304,61166.0
2023-03-23 14:45:00,360.83,361.58,360.6,361.19,58126.0,348.2269,348.9507,348.005,348.5744,58126.0
2023-03-23 14:50:00,361.14,361.36,360.65,360.66,63099.0,348.5261,348.7384,348.0532,348.0629,63099.0
2023-03-23 14:55:00,360.55,361.82,360.29,361.75,33698.0,347.9567,349.1824,347.7058,349.1148,33698.0
2023-03-23 15:00:00,361.89,364.16,361.87,362.56,209187.0,349.2499,351.4406,349.2306,349.8965,209187.0
2023-03-23 15:05:00,362.65,362.72,361.71,362.69,58106.0,349.9834,350.0509,349.0762,350.022,58106.0
2023-03-23 15:10:00,362.64,363.0,361.76,362.24,49373.0,349.9737,350.3211,349.1245,349.5877,49373.0
2023-03-23 15:15:00,362.2,362.53,360.94,361.06,92859.0,349.5491,349.8676,348.3331,348.4489,92859.0
2023-03-23 15:20:00,361.02,361.7,360.12,361.66,60693.0,348.4103,349.0666,347.5417,349.028,60693.0
2023-03-23 15:25:00,361.5,362.03,361.37,361.43,29994.0,348.8735,349.385,348.7481,348.806,29994.0
2023-03-23 15:30:00,361.38,361.72,360.9,361.68,32629.0,348.7577,349.0859,348.2945,349.0473,32629.0
2023-03-23 15:35:00,361.67,362.54,361.66,362.15,70843.0,349.0376,349.8772,349.028,349.5008,70843.0
2023-03-23 15:40:00,362.13,362.62,361.83,362.46,119604.0,349.4815,349.9544,349.192,349.8,119604.0
2023-03-23 15:45:00,362.42,363.56,362.42,362.96,77741.0,349.7614,350.8616,349.7614,350.2825,77741.0
2023-03-23 15:50:00,363.0,364.33,363.0,363.5,156266.0,350.3211,351.6047,350.3211,350.8037,156266.0
2023-03-23 15:55:00,363.49,363.64,362.59,362.62,256948.0,350.794,350.9388,349.9255,349.9544,256948.0
2023-03-24 09:30:00,359.98,360.05,358.89,359.39,119806.0,348.8279,348.8958,347.7717,348.2562,119806.0
2023-03-24 09:35:00,359.3,359.59,359.12,359.24,33076.0,348.169,348.45,347.9946,348.1109,33076.0
2023-03-24 09:40:00,359.25,359.48,358.29,358.74,45031.0,348.1206,348.3434,347.1903,347.6264,45031.0
2023-03-24 09:45:00,358.7,358.96,357.72,358.21,89124.0,347.5876,347.8395,346.638,347.1128,89124.0
2023-03-24 09:50:00,358.17,359.45,358.15,359.27,34822.0,347.074,348.3144,347.0546,348.1399,34822.0
2023-03-24 09:55:00,359.52,359.88,359.47,359.77,18869.0,348.3822,348.731,348.3337,348.6244,18869.0
2023-03-24 10:00:00,359.81,360.34,359.57,359.75,44676.0,348.6632,349.1768,348.4306,348.6051,44676.0
2023-03-24 10:05:00,359.68,360.28,359.25,359.55,35376.0,348.5372,349.1186,348.1206,348.4113,35376.0
2023-03-24 10:10:00,359.53,360.55,359.37,359.92,103184.0,348.3919,349.3803,348.2368,348.7698,103184.0
2023-03-24 10:15:00,359.84,359.86,358.9,359.08,37266.0,348.6923,348.7117,347.7814,347.9558,37266.0
2023-03-24 10:20:00,359.25,359.25,358.47,359.09,29967.0,348.1206,348.1206,347.3647,347.9655,29967.0
2023-03-24 10:25:00,359.43,360.68,359.31,360.47,45898.0,348.295,349.5063,348.1787,349.3028,45898.0
2023-03-24 10:30:00,360.53,360.95,360.32,360.51,33152.0,349.3609,349.7679,349.1574,349.3415,33152.0
2023-03-24 10:35:00,360.53,360.64,359.8,359.93,34794.0,349.3609,349.4675,348.6535,348.7795,34794.0
2023-03-24 10:40:00,359.91,359.91,359.27,359.3,15554.0,348.7601,348.7601,348.1399,348.169,15554.0
2023-03-24 10:45:00,359.4,359.69,359.09,359.18,46871.0,348.2659,348.5469,347.9655,348.0527,46871.0
2023-03-24 10:50:00,359.12,359.4,359.0,359.16,14375.0,347.9946,348.2659,347.8783,348.0333,14375.0
2023-03-24 10:55:00,359.25,359.76,359.09,359.61,30446.0,348.1206,348.6148,347.9655,348.4694,30446.0
2023-03-24 11:00:00,359.62,360.02,359.23,359.86,23523.0,348.4791,348.8667,348.1012,348.7117,23523.0
2023-03-24 11:05:00,359.95,360.04,358.87,358.87,32632.0,348.7989,348.8861,347.7523,347.7523,32632.0
2023-03-24 11:10:00,358.86,358.86,358.2,358.39,39170.0,347.7426,347.7426,347.1031,347.2872,39170.0
2023-03-24 11:15:00,358.37,358.97,358.35,358.52,16829.0,347.2678,347.8492,347.2484,347.4132,16829.0
2023-03-24 11:20:00,358.71,359.08,358.4,358.74,26124.0,347.5973,347.9558,347.2969,347.6264,26124.0
2023-03-24 11:25:00,358.88,359.22,358.86,358.99,15135.0,347.762,348.0915,347.7426,347.8686,15135.0
2023-03-24 11:30:00,359.0,359.11,358.64,359.03,24731.0,347.8783,347.9849,347.5295,347.9074,24731.0
2023-03-24 11:35:00,359.16,359.48,359.13,359.25,30760.0,348.0333,348.3434,348.0043,348.1206,30760.0
2023-03-24 11:40:00,359.31,359.58,359.31,359.52,28353.0,348.1787,348.4403,348.1787,348.3822,28353.0
2023-03-24 11:45:00,359.63,361.18,359.62,360.6,65385.0,348.4888,349.9908,348.4791,349.4287,65385.0
2023-03-24 11:50:00,360.55,360.59,360.36,360.42,26972.0,349.3803,349.419,349.1962,349.2543,26972.0
2023-03-24 11:55:00,360.4,361.28,360.34,361.14,31732.0,349.2349,350.0877,349.1768,349.952,31732.0
2023-03-24 12:00:00,361.21,361.94,360.81,360.99,57361.0,350.0198,350.7272,349.6322,349.8067,57361.0
2023-03-24 12:05:00,360.99,361.03,360.4,360.41,23318.0,349.8067,349.8454,349.2349,349.2446,23318.0
2023-03-24 12:10:00,360.45,360.6,360.35,360.39,11917.0,349.2834,349.4287,349.1865,349.2252,11917.0
2023-03-24 12:15:00,360.4,360.62,359.86,360.1,24162.0,349.2349,349.4481,348.7117,348.9442,24162.0
2023-03-24 12:20:00,360.21,360.3,359.92,360.23,15698.0,349.0508,349.138,348.7698,349.0702,15698.0
2023-03-24 12:25:00,360.27,360.43,359.98,360.34,21575.0,349.109,349.264,348.8279,349.1768,21575.0
2023-03-24 12:30:00,360.46,360.66,360.27,360.55,24991.0,349.2931,349.4869,349.109,349.3803,24991.0
2023-03-24 12:35:00,360.61,360.96,360.52,360.81,27506.0,349.4384,349.7776,349.3512,349.6322,27506.0
2023-03-24 12:40:00,360.85,361.13,360.53,361.06,15278.0,349.671,349.9423,349.3609,349.8745,15278.0
2023-03-24 12:45:00,361.1,361.68,361.1,361.51,18357.0,349.9132,350.4753,349.9132,350.3105,18357.0
2023-03-24 12:50:00,361.53,361.55,361.12,361.21,11476.0,350.3299,350.3493,349.9326,350.0198,11476.0
2023-03-24 12:55:00,361.47,361.73,361.26,361.31,10155.0,350.2718,350.5237,350.0683,350.1167,10155.0
2023-03-24 13:00:00,361.55,361.61,361.08,361.27,12897.0,350.3493,350.4074,349.8939,350.078,12897.0
2023-03-24 13:05:00,361.28,361.54,360.97,361.1,18369.0,350.0877,350.3396,349.7873,349.9132,18369.0
2023-03-24 13:10:00,361.11,361.33,360.94,361.19,16340.0,349.9229,350.1361,349.7582,350.0005,16340.0
2023-03-24 13:15:00,361.25,361.37,360.79,360.82,10977.0,350.0586,350.1749,349.6129,349.6419,10977.0
2023-03-24 13:20:00,360.85,361.36,360.83,361.19,19869.0,349.671,350.1652,349.6516,350.0005,19869.0
2023-03-24 13:25:00,361.24,362.04,361.23,361.53,53974.0,350.0489,350.8241,350.0392,350.3299,53974.0
2023-03-24 13:30:00,361.58,362.03,361.53,361.69,25077.0,350.3784,350.8144,350.3299,350.485,25077.0
2023-03-24 13:35:00,361.65,362.24,361.65,362.11,38841.0,350.4462,351.0179,350.4462,350.892,38841.0
2023-03-24 13:40:00,362.14,362.25,361.65,361.84,39817.0,350.921,351.0276,350.4462,350.6303,39817.0
2023-03-24 13:45:00,361.9,361.9,361.15,361.15,18894.0,350.6885,350.6885,349.9617,349.9617,18894.0
2023-03-24 13:50:00,361.22,361.31,361.07,361.2,12241.0,350.0295,350.1167,349.8842,350.0101,12241.0
2023-03-24 13:55:00,361.24,361.58,361.1,361.55,48855.0,350.0489,350.3784,349.9132,350.3493,48855.0
2023-03-24 14:00:00,361.64,361.94,361.63,361.84,42432.0,350.4365,350.7272,350.4268,350.6303,42432.0
2023-03-24 14:05:00,361.89,361.94,361.43,361.86,27586.0,350.6788,350.7272,350.233,350.6497,27586.0
2023-03-24 14:10:00,361.79,362.17,361.79,362.1,18542.0,350.5819,350.9501,350.5819,350.8823,18542.0
2023-03-24 14:15:00,362.09,362.48,361.93,362.12,24215.0,350.8726,351.2505,350.7175,350.9016,24215.0
2023-03-24 14:20:00,362.2,362.33,361.89,361.95,29103.0,350.9792,351.1051,350.6788,350.7369,29103.0
2023-03-24 14:25:00,361.93,362.12,361.88,362.1,38894.0,350.7175,350.9016,350.6691,350.8823,38894.0
2023-03-24 14:30:00,362.11,362.88,362.05,362.62,37034.0,350.892,351.6381,350.8338,351.3862,37034.0
2023-03-24 14:35:00,362.63,362.85,362.34,362.68,17675.0,351.3958,351.609,351.1148,351.4443,17675.0
2023-03-24 14:40:00,362.68,362.84,362.46,362.81,23425.0,351.4443,351.5993,351.2311,351.5703,23425.0
2023-03-24 14:45:00,362.75,362.97,362.63,362.76,20100.0,351.5121,351.7253,351.3958,351.5218,20100.0
2023-03-24 14:50:00,362.75,362.75,362.34,362.47,12767.0,351.5121,351.5121,351.1148,351.2408,12767.0
2023-03-24 14:55:00,362.43,362.8,362.43,362.55,26441.0,351.202,351.5606,351.202,351.3183,26441.0
2023-03-24 15:00:00,362.59,362.65,362.07,362.26,27731.0,351.3571,351.4152,350.8532,351.0373,27731.0
2023-03-24 15:05:00,362.19,362.41,362.03,362.19,15754.0,350.9695,351.1827,350.8144,350.9695,15754.0
2023-03-24 15:10:00,362.15,362.44,361.98,362.15,23239.0,350.9307,351.2117,350.766,350.9307,23239.0
2023-03-24 15:15:00,362.19,362.91,362.11,362.82,20209.0,350.9695,351.6672,350.892,351.58,20209.0
2023-03-24 15:20:00,362.88,363.53,362.87,363.07,49776.0,351.6381,352.268,351.6284,351.8222,49776.0
2023-03-24 15:25:00,363.07,363.44,362.96,363.3,15670.0,351.8222,352.1808,351.7156,352.0451,15670.0
2023-03-24 15:30:00,363.28,363.49,363.06,363.19,26455.0,352.0257,352.2292,351.8125,351.9385,26455.0
2023-03-24 15:35:00,363.23,363.63,363.09,363.27,51320.0,351.9773,352.3649,351.8416,352.016,51320.0
2023-03-24 15:40:00,363.25,363.41,363.06,363.18,49851.0,351.9966,352.1517,351.8125,351.9288,49851.0
2023-03-24 15:45:00,363.17,363.24,362.7,362.89,35785.0,351.9191,351.9869,351.4637,351.6478,35785.0
2023-03-24 15:50:00,362.85,363.02,362.48,362.49,36298.0,351.609,351.7738,351.2505,351.2602,36298.0
2023-03-24 15:55:00,362.59,363.56,362.35,363.52,254968.0,351.3571,352.297,351.1245,352.2583,254968.0
2023-03-27 09:30:00,365.71,366.05,365.6,366.05,141954.0,354.3804,354.7099,354.2738,354.7099,141954.0
2023-03-27 09:35:00,366.05,366.25,365.08,365.15,113204.0,354.7099,354.9037,353.7699,353.8378,113204.0
2023-03-27 09:40:00,365.2,366.07,365.14,366.04,74644.0,353.8862,354.7293,353.8281,354.7002,74644.0
2023-03-27 09:45:00,366.08,366.43,366.05,366.21,23768.0,354.739,355.0781,354.7099,354.8649,23768.0
2023-03-27 09:50:00,366.19,366.41,365.6,365.76,21559.0,354.8456,355.0587,354.2738,354.4289,21559.0
2023-03-27 09:55:00,365.77,365.96,365.27,365.63,51136.0,354.4386,354.6227,353.9541,354.3029,51136.0
2023-03-27 10:00:00,365.65,365.81,365.42,365.62,337353.0,354.3223,354.4773,354.0994,354.2932,337353.0
2023-03-27 10:05:00,365.66,365.66,365.2,365.51,46049.0,354.332,354.332,353.8862,354.1866,46049.0
2023-03-27 10:10:00,365.54,365.66,365.23,365.33,12528.0,354.2157,354.332,353.9153,354.0122,12528.0
2023-03-27 10:15:00,365.31,365.79,364.78,365.19,35530.0,353.9928,354.458,353.4792,353.8765,35530.0
2023-03-27 10:20:00,365.2,365.5,365.19,365.27,50747.0,353.8862,354.1769,353.8765,353.9541,50747.0
2023-03-27 10:25:00,365.24,365.24,364.77,364.86,45880.0,353.925,353.925,353.4696,353.5568,45880.0
2023-03-27 10:30:00,364.81,364.82,364.31,364.44,82182.0,353.5083,353.518,353.0238,353.1498,82182.0
2023-03-27 10:35:00,364.38,364.56,364.15,364.49,37104.0,353.0916,353.2661,352.8688,353.1982,37104.0
2023-03-27 10:40:00,364.55,364.66,364.19,364.29,72640.0,353.2564,353.363,352.9075,353.0044,72640.0
2023-03-27 10:45:00,364.16,364.63,364.0,364.45,57294.0,352.8784,353.3339,352.7234,353.1595,57294.0
2023-03-27 10:50:00,364.49,364.79,364.48,364.74,52791.0,353.1982,353.4889,353.1885,353.4405,52791.0
2023-03-27 10:55:00,364.76,364.95,364.06,364.12,73512.0,353.4599,353.644,352.7815,352.8397,73512.0
2023-03-27 11:00:00,364.1,364.41,364.0,364.11,16205.0,352.8203,353.1207,352.7234,352.83,16205.0
2023-03-27 11:05:00,364.03,364.17,363.83,363.86,207771.0,352.7525,352.8881,352.5587,352.5877,207771.0
2023-03-27 11:10:00,363.8,364.18,363.71,364.17,7695.0,352.5296,352.8978,352.4424,352.8881,7695.0
2023-03-27 11:15:00,364.14,364.15,363.63,363.72,27278.0,352.8591,352.8688,352.3649,352.4521,27278.0
2023-03-27 11:20:00,363.73,364.17,363.73,363.98,11530.0,352.4618,352.8881,352.4618,352.704,11530.0
2023-03-27 11:25:00,364.03,364.39,364.02,364.32,41218.0,352.7525,353.1013,352.7428,353.0335,41218.0
2023-03-27 11:30:00,364.33,364.55,364.29,364.42,14076.0,353.0432,353.2564,353.0044,353.1304,14076.0
2023-03-27 11:35:00,364.47,364.53,364.21,364.42,13478.0,353.1788,353.237,352.9269,353.1304,13478.0
2023-03-27 11:40:00,364.42,364.42,364.06,364.26,10293.0,353.1304,353.1304,352.7815,352.9754,10293.0
2023-03-27 11:45:00,364.24,364.42,364.16,364.36,8882.0,352.956,353.1304,352.8784,353.0723,8882.0
2023-03-27 11:50:00,364.25,364.46,363.86,363.91,14940.0,352.9657,353.1692,352.5877,352.6362,14940.0
2023-03-27 11:55:00,363.89,363.89,363.4,363.73,30349.0,352.6168,352.6168,352.142,352.4618,30349.0
2023-03-27 12:00:00,363.67,364.1,363.64,364.07,14544.0,352.4036,352.8203,352.3746,352.7912,14544.0
2023-03-27 12:05:00,364.04,364.04,363.45,363.61,20580.0,352.7622,352.7622,352.1904,352.3455,20580.0
2023-03-27 12:10:00,363.7,363.89,363.58,363.84,14942.0,352.4327,352.6168,352.3164,352.5684,14942.0
2023-03-27 12:15:00,363.85,364.33,363.83,364.28,14908.0,352.5781,353.0432,352.5587,352.9947,14908.0
2023-03-27 12:20:00,364.28,364.54,364.28,364.54,30920.0,352.9947,353.2467,352.9947,353.2467,30920.0
2023-03-27 12:25:00,364.52,364.54,364.14,364.5,25261.0,353.2273,353.2467,352.8591,353.2079,25261.0
2023-03-27 12:30:00,364.56,364.62,364.23,364.24,16760.0,353.2661,353.3242,352.9463,352.956,16760.0
2023-03-27 12:35:00,364.24,364.33,364.06,364.16,13485.0,352.956,353.0432,352.7815,352.8784,13485.0
2023-03-27 12:40:00,364.17,364.17,363.88,364.1,21028.0,352.8881,352.8881,352.6071,352.8203,21028.0
2023-03-27 12:45:00,364.13,364.33,363.96,364.26,23258.0,352.8494,353.0432,352.6846,352.9754,23258.0
2023-03-27 12:50:00,364.23,364.36,364.08,364.13,7489.0,352.9463,353.0723,352.8009,352.8494,7489.0
2023-03-27 12:55:00,364.17,364.22,364.02,364.17,8770.0,352.8881,352.9366,352.7428,352.8881,8770.0
2023-03-27 13:00:00,364.21,364.59,364.08,364.5,21861.0,352.9269,353.2951,352.8009,353.2079,21861.0
2023-03-27 13:05:00,364.48,364.64,364.24,364.35,10068.0,353.1885,353.3436,352.956,353.0626,10068.0
2023-03-27 13:10:00,364.24,364.34,363.97,364.08,22471.0,352.956,353.0529,352.6943,352.8009,22471.0
2023-03-27 13:15:00,364.05,364.25,363.83,364.25,39053.0,352.7719,352.9657,352.5587,352.9657,39053.0
2023-03-27 13:20:00,364.21,364.77,364.21,364.59,17963.0,352.9269,353.4696,352.9269,353.2951,17963.0
2023-03-27 13:25:00,364.58,364.72,364.58,364.71,6772.0,353.2854,353.4211,353.2854,353.4114,6772.0
2023-03-27 13:30:00,364.71,364.96,364.65,364.84,16974.0,353.4114,353.6537,353.3533,353.5374,16974.0
2023-03-27 13:35:00,364.78,364.85,364.62,364.69,10757.0,353.4792,353.5471,353.3242,353.392,10757.0
2023-03-27 13:40:00,364.73,365.01,364.73,365.0,9488.0,353.4308,353.7021,353.4308,353.6924,9488.0
2023-03-27 13:45:00,365.0,365.19,364.85,365.04,11457.0,353.6924,353.8765,353.5471,353.7312,11457.0
2023-03-27 13:50:00,365.05,365.06,364.57,364.6,25737.0,353.7409,353.7506,353.2757,353.3048,25737.0
2023-03-27 13:55:00,364.62,364.79,364.56,364.58,5227.0,353.3242,353.4889,353.2661,353.2854,5227.0
2023-03-27 14:00:00,364.62,364.62,364.23,364.26,11071.0,353.3242,353.3242,352.9463,352.9754,11071.0
2023-03-27 14:05:00,364.2,364.34,364.13,364.33,75263.0,352.9172,353.0529,352.8494,353.0432,75263.0
2023-03-27 14:10:00,364.3,364.65,364.3,364.65,7338.0,353.0141,353.3533,353.0141,353.3533,7338.0
2023-03-27 14:15:00,364.65,364.77,364.53,364.77,7576.0,353.3533,353.4696,353.237,353.4696,7576.0
2023-03-27 14:20:00,364.76,365.07,364.76,364.98,6010.0,353.4599,353.7603,353.4599,353.673,6010.0
2023-03-27 14:25:00,364.97,365.29,364.97,365.08,14019.0,353.6634,353.9734,353.6634,353.7699,14019.0
2023-03-27 14:30:00,365.09,365.38,365.06,365.24,19260.0,353.7796,354.0607,353.7506,353.925,19260.0
2023-03-27 14:35:00,365.27,365.64,365.23,365.42,13945.0,353.9541,354.3126,353.9153,354.0994,13945.0
2023-03-27 14:40:00,365.39,365.47,365.27,365.42,11683.0,354.0703,354.1479,353.9541,354.0994,11683.0
2023-03-27 14:45:00,365.37,365.59,365.25,365.42,50912.0,354.051,354.2641,353.9347,354.0994,50912.0
2023-03-27 14:50:00,365.49,365.55,365.29,365.4,34647.0,354.1672,354.2254,353.9734,354.08,34647.0
2023-03-27 14:55:00,365.4,365.71,365.4,365.66,14674.0,354.08,354.3804,354.08,354.332,14674.0
2023-03-27 15:00:00,365.7,365.84,365.33,365.47,31368.0,354.3707,354.5064,354.0122,354.1479,31368.0
2023-03-27 15:05:00,365.44,365.46,365.06,365.09,18119.0,354.1188,354.1382,353.7506,353.7796,18119.0
2023-03-27 15:10:00,365.13,365.28,365.05,365.22,10780.0,353.8184,353.9638,353.7409,353.9056,10780.0
2023-03-27 15:15:00,365.09,365.33,365.02,365.06,11493.0,353.7796,354.0122,353.7118,353.7506,11493.0
2023-03-27 15:20:00,365.09,365.26,364.92,365.24,8504.0,353.7796,353.9444,353.6149,353.925,8504.0
2023-03-27 15:25:00,365.3,365.46,365.15,365.35,22602.0,353.9831,354.1382,353.8378,354.0316,22602.0
2023-03-27 15:30:00,365.32,365.47,365.01,365.17,18281.0,354.0025,354.1479,353.7021,353.8572,18281.0
2023-03-27 15:35:00,365.17,365.3,364.54,364.8,21267.0,353.8572,353.9831,353.2467,353.4986,21267.0
2023-03-27 15:40:00,364.81,365.02,364.69,364.8,23061.0,353.5083,353.7118,353.392,353.4986,23061.0
2023-03-27 15:45:00,364.74,364.84,364.44,364.48,33734.0,353.4405,353.5374,353.1498,353.1885,33734.0
2023-03-27 15:50:00,364.44,364.73,364.13,364.5,34079.0,353.1498,353.4308,352.8494,353.2079,34079.0
2023-03-27 15:55:00,364.51,364.51,363.63,364.2,151593.0,353.2176,353.2176,352.3649,352.9172,151593.0
2023-03-28 09:30:00,363.54,363.63,362.84,363.27,93735.0,352.2777,352.3649,351.5993,352.016,93735.0
2023-03-28 09:35:00,363.27,363.45,363.11,363.37,24421.0,352.016,352.1904,351.861,352.1129,24421.0
2023-03-28 09:40:00,363.31,363.53,363.09,363.41,29451.0,352.0548,352.268,351.8416,352.1517,29451.0
2023-03-28 09:45:00,363.44,363.71,363.3,363.57,12934.0,352.1808,352.4424,352.0451,352.3067,12934.0
2023-03-28 09:50:00,363.58,363.74,363.28,363.72,50207.0,352.3164,352.4715,352.0257,352.4521,50207.0
2023-03-28 09:55:00,363.77,363.81,363.21,363.27,20525.0,352.5005,352.5393,351.9579,352.016,20525.0
2023-03-28 10:00:00,363.32,363.72,362.94,363.57,38051.0,352.0645,352.4521,351.6962,352.3067,38051.0
2023-03-28 10:05:00,363.58,364.01,363.55,363.9,20257.0,352.3164,352.7331,352.2873,352.6265,20257.0
2023-03-28 10:10:00,363.89,364.16,363.86,363.94,22442.0,352.6168,352.8784,352.5877,352.6653,22442.0
2023-03-28 10:15:00,363.99,364.2,363.92,364.02,35066.0,352.7137,352.9172,352.6459,352.7428,35066.0
2023-03-28 10:20:00,364.09,364.09,363.61,363.63,16480.0,352.8106,352.8106,352.3455,352.3649,16480.0
2023-03-28 10:25:00,363.67,363.79,363.43,363.7,30751.0,352.4036,352.5199,352.1711,352.4327,30751.0
2023-03-28 10:30:00,363.7,363.7,362.46,362.49,37740.0,352.4327,352.4327,351.2311,351.2602,37740.0
2023-03-28 10:35:00,362.48,362.9,362.48,362.66,21810.0,351.2505,351.6575,351.2505,351.4249,21810.0
2023-03-28 10:40:00,362.75,362.82,362.55,362.69,16110.0,351.5121,351.58,351.3183,351.454,16110.0
2023-03-28 10:45:00,362.74,362.97,362.74,362.9,9537.0,351.5024,351.7253,351.5024,351.6575,9537.0
2023-03-28 10:50:00,362.93,362.98,362.73,362.73,17831.0,351.6866,351.735,351.4927,351.4927,17831.0
2023-03-28 10:55:00,362.73,362.89,362.58,362.67,25414.0,351.4927,351.6478,351.3474,351.4346,25414.0
2023-03-28 11:00:00,362.65,363.21,362.64,363.13,24142.0,351.4152,351.9579,351.4055,351.8804,24142.0
2023-03-28 11:05:00,363.17,363.33,363.1,363.1,13276.0,351.9191,352.0742,351.8513,351.8513,13276.0
2023-03-28 11:10:00,363.07,363.23,362.96,363.21,37565.0,351.8222,351.9773,351.7156,351.9579,37565.0
2023-03-28 11:15:00,363.43,363.49,363.33,363.39,14632.0,352.1711,352.2292,352.0742,352.1323,14632.0
2023-03-28 11:20:00,363.44,363.62,363.32,363.45,24266.0,352.1808,352.3552,352.0645,352.1904,24266.0
2023-03-28 11:25:00,363.46,363.65,363.37,363.56,9736.0,352.2001,352.3842,352.1129,352.297,9736.0
2023-03-28 11:30:00,363.56,363.83,363.52,363.6,10023.0,352.297,352.5587,352.2583,352.3358,10023.0
2023-03-28 11:35:00,363.59,363.95,363.51,363.85,18511.0,352.3261,352.675,352.2486,352.5781,18511.0
2023-03-28 11:40:00,363.91,363.92,363.64,363.64,5857.0,352.6362,352.6459,352.3746,352.3746,5857.0
2023-03-28 11:45:00,363.66,363.76,363.46,363.54,10822.0,352.3939,352.4908,352.2001,352.2777,10822.0
2023-03-28 11:50:00,363.61,363.78,363.61,363.75,11794.0,352.3455,352.5102,352.3455,352.4812,11794.0
2023-03-28 11:55:00,363.77,363.81,363.66,363.79,17505.0,352.5005,352.5393,352.3939,352.5199,17505.0
2023-03-28 12:00:00,363.89,363.91,363.68,363.69,7863.0,352.6168,352.6362,352.4133,352.423,7863.0
2023-03-28 12:05:00,363.69,363.7,363.49,363.53,6899.0,352.423,352.4327,352.2292,352.268,6899.0
2023-03-28 12:10:00,363.56,363.62,363.3,363.51,16503.0,352.297,352.3552,352.0451,352.2486,16503.0
2023-03-28 12:15:00,363.55,363.58,363.09,363.24,55998.0,352.2873,352.3164,351.8416,351.9869,55998.0
2023-03-28 12:20:00,363.26,363.45,363.17,363.32,26776.0,352.0063,352.1904,351.9191,352.0645,26776.0
2023-03-28 12:25:00,363.32,363.38,363.18,363.22,10095.0,352.0645,352.1226,351.9288,351.9676,10095.0
2023-03-28 12:30:00,363.2,363.24,362.97,363.2,20847.0,351.9482,351.9869,351.7253,351.9482,20847.0
2023-03-28 12:35:00,363.2,363.34,363.2,363.31,6974.0,351.9482,352.0839,351.9482,352.0548,6974.0
2023-03-28 12:40:00,363.32,363.43,363.14,363.35,7178.0,352.0645,352.1711,351.89,352.0935,7178.0
2023-03-28 12:45:00,363.36,363.48,363.25,363.32,9566.0,352.1032,352.2195,351.9966,352.0645,9566.0
2023-03-28 12:50:00,363.33,363.33,363.06,363.1,11111.0,352.0742,352.0742,351.8125,351.8513,11111.0
2023-03-28 12:55:00,363.14,363.14,363.04,363.09,15360.0,351.89,351.89,351.7931,351.8416,15360.0
2023-03-28 13:00:00,363.24,363.29,362.9,362.9,10713.0,351.9869,352.0354,351.6575,351.6575,10713.0
2023-03-28 13:05:00,362.89,363.07,362.78,362.87,15525.0,351.6478,351.8222,351.5412,351.6284,15525.0
2023-03-28 13:10:00,362.88,363.05,362.7,362.81,11608.0,351.6381,351.8028,351.4637,351.5703,11608.0
2023-03-28 13:15:00,362.74,362.98,362.68,362.98,7780.0,351.5024,351.735,351.4443,351.735,7780.0
2023-03-28 13:20:00,362.98,362.98,362.78,362.78,11722.0,351.735,351.735,351.5412,351.5412,11722.0
2023-03-28 13:25:00,362.76,362.81,362.7,362.79,9963.0,351.5218,351.5703,351.4637,351.5509,9963.0
2023-03-28 13:30:00,362.75,362.91,362.32,362.33,25814.0,351.5121,351.6672,351.0955,351.1051,25814.0
2023-03-28 13:35:00,362.29,362.36,362.19,362.19,11748.0,351.0664,351.1342,350.9695,350.9695,11748.0
2023-03-28 13:40:00,362.2,362.26,362.12,362.19,14181.0,350.9792,351.0373,350.9016,350.9695,14181.0
2023-03-28 13:45:00,362.14,362.24,362.02,362.17,24959.0,350.921,351.0179,350.8047,350.9501,24959.0
2023-03-28 13:50:00,362.16,362.16,361.97,362.02,18643.0,350.9404,350.9404,350.7563,350.8047,18643.0
2023-03-28 13:55:00,362.03,362.04,361.68,361.81,23654.0,350.8144,350.8241,350.4753,350.6013,23654.0
2023-03-28 14:00:00,361.79,362.15,361.72,362.14,22384.0,350.5819,350.9307,350.514,350.921,22384.0
2023-03-28 14:05:00,362.13,362.15,361.96,362.06,32466.0,350.9113,350.9307,350.7466,350.8435,32466.0
2023-03-28 14:10:00,362.04,362.11,361.9,362.09,18484.0,350.8241,350.892,350.6885,350.8726,18484.0
2023-03-28 14:15:00,362.08,362.28,362.07,362.24,24248.0,350.8629,351.0567,350.8532,351.0179,24248.0
2023-03-28 14:20:00,362.24,362.38,362.04,362.05,18955.0,351.0179,351.1536,350.8241,350.8338,18955.0
2023-03-28 14:25:00,362.03,362.3,362.03,362.22,18886.0,350.8144,351.0761,350.8144,350.9985,18886.0
2023-03-28 14:30:00,362.24,362.29,361.96,361.98,26834.0,351.0179,351.0664,350.7466,350.766,26834.0
2023-03-28 14:35:00,361.99,362.27,361.99,362.22,12273.0,350.7757,351.047,350.7757,350.9985,12273.0
2023-03-28 14:40:00,362.19,362.53,362.19,362.45,11241.0,350.9695,351.2989,350.9695,351.2214,11241.0
2023-03-28 14:45:00,362.5,362.81,362.5,362.53,9815.0,351.2699,351.5703,351.2699,351.2989,9815.0
2023-03-28 14:50:00,362.56,362.72,362.52,362.6,15068.0,351.328,351.4831,351.2893,351.3668,15068.0
2023-03-28 14:55:00,362.59,362.74,362.55,362.69,9375.0,351.3571,351.5024,351.3183,351.454,9375.0
2023-03-28 15:00:00,362.77,362.98,362.76,362.83,13989.0,351.5315,351.735,351.5218,351.5897,13989.0
2023-03-28 15:05:00,362.81,363.06,362.78,362.99,7793.0,351.5703,351.8125,351.5412,351.7447,7793.0
2023-03-28 15:10:00,363.06,363.12,362.76,362.87,21808.0,351.8125,351.8707,351.5218,351.6284,21808.0
2023-03-28 15:15:00,362.9,362.98,362.66,362.76,15509.0,351.6575,351.735,351.4249,351.5218,15509.0
2023-03-28 15:20:00,362.75,362.93,362.67,362.75,23237.0,351.5121,351.6866,351.4346,351.5121,23237.0
2023-03-28 15:25:00,362.75,362.87,362.44,362.53,18136.0,351.5121,351.6284,351.2117,351.2989,18136.0
2023-03-28 15:30:00,362.52,362.77,362.28,362.75,18479.0,351.2893,351.5315,351.0567,351.5121,18479.0
2023-03-28 15:35:00,362.77,363.05,362.65,362.86,40734.0,351.5315,351.8028,351.4152,351.6187,40734.0
2023-03-28 15:40:00,362.85,362.97,362.78,362.82,35433.0,351.609,351.7253,351.5412,351.58,35433.0
2023-03-28 15:45:00,362.8,362.88,362.56,362.88,7986.0,351.5606,351.6381,351.328,351.6381,7986.0
2023-03-28 15:50:00,363.0,363.52,362.97,363.28,61621.0,351.7544,352.2583,351.7253,352.0257,61621.0
2023-03-28 15:55:00,363.3,363.56,363.14,363.48,120079.0,352.0451,352.297,351.89,352.2195,120079.0
2023-03-29 09:30:00,367.4,367.44,366.96,366.98,154110.0,356.0181,356.0568,355.5917,355.6111,154110.0
2023-03-29 09:35:00,367.05,367.28,366.98,367.11,27975.0,355.6789,355.9018,355.6111,355.7371,27975.0
2023-03-29 09:40:00,367.13,367.34,367.0,367.31,36467.0,355.7564,355.9599,355.6305,355.9309,36467.0
2023-03-29 09:45:00,367.31,367.58,366.98,367.09,90634.0,355.9309,356.1925,355.6111,355.7177,90634.0
2023-03-29 09:50:00,367.15,367.54,367.15,367.2,298331.0,355.7758,356.1537,355.7758,355.8243,298331.0
2023-03-29 09:55:00,367.19,367.33,367.12,367.33,29767.0,355.8146,355.9502,355.7467,355.9502,29767.0
2023-03-29 10:00:00,367.45,367.7,367.29,367.67,52258.0,356.0665,356.3088,355.9115,356.2797,52258.0
2023-03-29 10:05:00,367.65,367.72,367.18,367.25,85732.0,356.2603,356.3282,355.8049,355.8727,85732.0
2023-03-29 10:10:00,367.28,367.3,366.96,366.99,32037.0,355.9018,355.9212,355.5917,355.6208,32037.0
2023-03-29 10:15:00,366.92,367.3,366.88,367.25,50721.0,355.5529,355.9212,355.5142,355.8727,50721.0
2023-03-29 10:20:00,367.21,367.29,366.98,367.02,20410.0,355.834,355.9115,355.6111,355.6498,20410.0
2023-03-29 10:25:00,367.02,367.03,366.81,366.99,23813.0,355.6498,355.6595,355.4464,355.6208,23813.0
2023-03-29 10:30:00,366.98,367.12,366.83,366.94,20485.0,355.6111,355.7467,355.4657,355.5723,20485.0
2023-03-29 10:35:00,366.94,366.94,366.6,366.66,36743.0,355.5723,355.5723,355.2429,355.301,36743.0
2023-03-29 10:40:00,366.68,366.8,366.49,366.64,144541.0,355.3204,355.4367,355.1363,355.2816,144541.0
2023-03-29 10:45:00,366.62,366.65,366.37,366.53,31431.0,355.2622,355.2913,355.02,355.175,31431.0
2023-03-29 10:50:00,366.49,366.65,366.4,366.51,20808.0,355.1363,355.2913,355.0491,355.1556,20808.0
2023-03-29 10:55:00,366.48,366.71,366.29,366.37,25015.0,355.1266,355.3495,354.9425,355.02,25015.0
2023-03-29 11:00:00,366.36,366.63,366.31,366.58,16611.0,355.0103,355.2719,354.9618,355.2235,16611.0
2023-03-29 11:05:00,366.6,366.86,366.54,366.81,10379.0,355.2429,355.4948,355.1847,355.4464,10379.0
2023-03-29 11:10:00,366.8,366.8,366.63,366.67,35873.0,355.4367,355.4367,355.2719,355.3107,35873.0
2023-03-29 11:15:00,366.69,366.85,366.51,366.54,21738.0,355.3301,355.4851,355.1556,355.1847,21738.0
2023-03-29 11:20:00,366.55,366.93,366.55,366.87,68668.0,355.1944,355.5626,355.1944,355.5045,68668.0
2023-03-29 11:25:00,366.88,366.88,366.73,366.85,25951.0,355.5142,355.5142,355.3688,355.4851,25951.0
2023-03-29 11:30:00,366.88,367.15,366.8,367.04,39430.0,355.5142,355.7758,355.4367,355.6692,39430.0
2023-03-29 11:35:00,367.05,367.2,366.96,367.05,35989.0,355.6789,355.8243,355.5917,355.6789,35989.0
2023-03-29 11:40:00,367.06,367.1,366.91,366.96,28785.0,355.6886,355.7274,355.5433,355.5917,28785.0
2023-03-29 11:45:00,366.98,367.18,366.98,367.14,14217.0,355.6111,355.8049,355.6111,355.7661,14217.0
2023-03-29 11:50:00,367.13,367.26,367.02,367.25,18729.0,355.7564,355.8824,355.6498,355.8727,18729.0
2023-03-29 11:55:00,367.27,367.37,367.22,367.36,18185.0,355.8921,355.989,355.8437,355.9793,18185.0
2023-03-29 12:00:00,367.39,367.48,367.3,367.38,25973.0,356.0084,356.0956,355.9212,355.9987,25973.0
2023-03-29 12:05:00,367.37,367.38,366.99,367.13,41928.0,355.989,355.9987,355.6208,355.7564,41928.0
2023-03-29 12:10:00,367.11,367.48,367.08,367.46,34418.0,355.7371,356.0956,355.708,356.0762,34418.0
2023-03-29 12:15:00,367.46,367.54,367.28,367.46,24182.0,356.0762,356.1537,355.9018,356.0762,24182.0
2023-03-29 12:20:00,367.45,367.55,367.43,367.44,14814.0,356.0665,356.1634,356.0471,356.0568,14814.0
2023-03-29 12:25:00,367.41,367.52,367.33,367.34,20022.0,356.0278,356.1344,355.9502,355.9599,20022.0
2023-03-29 12:30:00,367.34,367.58,367.34,367.38,31515.0,355.9599,356.1925,355.9599,355.9987,31515.0
2023-03-29 12:35:00,367.34,367.58,367.32,367.49,64705.0,355.9599,356.1925,355.9406,356.1053,64705.0
2023-03-29 12:40:00,367.49,367.5,367.25,367.25,16842.0,356.1053,356.115,355.8727,355.8727,16842.0
2023-03-29 12:45:00,367.25,367.28,367.07,367.24,14631.0,355.8727,355.9018,355.6983,355.863,14631.0
2023-03-29 12:50:00,367.23,367.38,367.23,367.32,6297.0,355.8533,355.9987,355.8533,355.9406,6297.0
2023-03-29 12:55:00,367.36,367.38,367.0,367.14,11710.0,355.9793,355.9987,355.6305,355.7661,11710.0
2023-03-29 13:00:00,367.11,367.22,366.98,367.21,17732.0,355.7371,355.8437,355.6111,355.834,17732.0
2023-03-29 13:05:00,367.19,367.67,367.19,367.63,26833.0,355.8146,356.2797,355.8146,356.2409,26833.0
2023-03-29 13:10:00,367.63,367.74,367.59,367.65,33520.0,356.2409,356.3475,356.2022,356.2603,33520.0
2023-03-29 13:15:00,367.64,367.76,367.59,367.61,17206.0,356.2506,356.3669,356.2022,356.2216,17206.0
2023-03-29 13:20:00,367.6,367.66,367.52,367.66,14532.0,356.2119,356.27,356.1344,356.27,14532.0
2023-03-29 13:25:00,367.64,367.84,367.62,367.79,11318.0,356.2506,356.4444,356.2313,356.396,11318.0
2023-03-29 13:30:00,367.79,367.79,367.45,367.45,13775.0,356.396,356.396,356.0665,356.0665,13775.0
2023-03-29 13:35:00,367.46,367.46,367.07,367.11,46119.0,356.0762,356.0762,355.6983,355.7371,46119.0
2023-03-29 13:40:00,367.11,367.3,367.08,367.24,24789.0,355.7371,355.9212,355.708,355.863,24789.0
2023-03-29 13:45:00,367.23,367.23,367.06,367.14,12956.0,355.8533,355.8533,355.6886,355.7661,12956.0
2023-03-29 13:50:00,367.15,367.2,367.02,367.05,10066.0,355.7758,355.8243,355.6498,355.6789,10066.0
2023-03-29 13:55:00,367.07,367.08,366.89,367.01,17623.0,355.6983,355.708,355.5239,355.6402,17623.0
2023-03-29 14:00:00,367.07,367.09,366.76,366.98,11619.0,355.6983,355.7177,355.3979,355.6111,11619.0
2023-03-29 14:05:00,366.99,367.31,366.9,367.28,9439.0,355.6208,355.9309,355.5336,355.9018,9439.0
2023-03-29 14:10:00,367.27,367.42,367.2,367.34,14381.0,355.8921,356.0375,355.8243,355.9599,14381.0
2023-03-29 14:15:00,367.27,367.28,367.01,367.07,17041.0,355.8921,355.9018,355.6402,355.6983,17041.0
2023-03-29 14:20:00,367.01,367.24,366.91,367.15,12589.0,355.6402,355.863,355.5433,355.7758,12589.0
2023-03-29 14:25:00,367.16,367.36,367.13,367.34,89107.0,355.7855,355.9793,355.7564,355.9599,89107.0
2023-03-29 14:30:00,367.34,367.43,367.28,367.37,7330.0,355.9599,356.0471,355.9018,355.989,7330.0
2023-03-29 14:35:00,367.36,367.63,367.35,367.6,23632.0,355.9793,356.2409,355.9696,356.2119,23632.0
2023-03-29 14:40:00,367.6,367.68,367.52,367.63,19645.0,356.2119,356.2894,356.1344,356.2409,19645.0
2023-03-29 14:45:00,367.57,367.84,367.51,367.79,29778.0,356.1828,356.4444,356.1247,356.396,29778.0
2023-03-29 14:50:00,367.79,368.02,367.49,368.01,61884.0,356.396,356.6189,356.1053,356.6092,61884.0
2023-03-29 14:55:00,368.02,368.1,367.98,368.05,19776.0,356.6189,356.6964,356.5801,356.6479,19776.0
2023-03-29 15:00:00,368.03,368.16,367.58,367.92,92892.0,356.6286,356.7545,356.1925,356.522,92892.0
2023-03-29 15:05:00,367.93,367.97,367.69,367.94,26623.0,356.5317,356.5704,356.2991,356.5413,26623.0
2023-03-29 15:10:00,367.94,368.12,367.8,368.02,20477.0,356.5413,356.7158,356.4057,356.6189,20477.0
2023-03-29 15:15:00,368.04,368.64,368.04,368.52,28370.0,356.6382,357.2197,356.6382,357.1034,28370.0
2023-03-29 15:20:00,368.52,368.66,368.45,368.46,21001.0,357.1034,357.239,357.0355,357.0452,21001.0
2023-03-29 15:25:00,368.49,368.67,368.37,368.58,46217.0,357.0743,357.2487,356.958,357.1615,46217.0
2023-03-29 15:30:00,368.57,368.58,368.41,368.51,23639.0,357.1518,357.1615,356.9968,357.0937,23639.0
2023-03-29 15:35:00,368.44,368.45,368.26,368.31,26363.0,357.0259,357.0355,356.8514,356.8999,26363.0
2023-03-29 15:40:00,368.29,368.61,368.18,368.54,27028.0,356.8805,357.1906,356.7739,357.1228,27028.0
2023-03-29 15:45:00,368.54,368.84,368.53,368.8,19667.0,357.1228,357.4135,357.1131,357.3747,19667.0
2023-03-29 15:50:00,368.83,368.94,368.63,368.63,56321.0,357.4038,357.5104,357.21,357.21,56321.0
2023-03-29 15:55:00,368.64,368.72,368.35,368.7,143297.0,357.2197,357.2972,356.9386,357.2778,143297.0
2023-03-30 09:30:00,371.23,371.35,370.89,371.01,228949.0,359.7294,359.8457,359.4,359.5162,228949.0
2023-03-30 09:35:00,371.01,371.06,370.71,370.85,35941.0,359.5162,359.5647,359.2255,359.3612,35941.0
2023-03-30 09:40:00,370.91,371.13,370.75,370.87,31190.0,359.4193,359.6325,359.2643,359.3806,31190.0
2023-03-30 09:45:00,370.85,371.15,370.82,371.09,32124.0,359.3612,359.6519,359.3321,359.5938,32124.0
2023-03-30 09:50:00,371.13,371.18,370.76,371.0,25001.0,359.6325,359.681,359.274,359.5065,25001.0
2023-03-30 09:55:00,371.02,371.22,370.91,371.22,37417.0,359.5259,359.7197,359.4193,359.7197,37417.0
2023-03-30 10:00:00,371.25,371.48,370.86,370.87,41575.0,359.7488,359.9717,359.3709,359.3806,41575.0
2023-03-30 10:05:00,370.8,370.8,370.49,370.57,49746.0,359.3127,359.3127,359.0123,359.0899,49746.0
2023-03-30 10:10:00,370.57,370.68,370.1,370.24,62389.0,359.0899,359.1965,358.6344,358.7701,62389.0
2023-03-30 10:15:00,370.23,370.4,370.08,370.37,29931.0,358.7604,358.9251,358.615,358.8961,29931.0
2023-03-30 10:20:00,370.35,370.65,370.29,370.64,33735.0,358.8767,359.1674,358.8185,359.1577,33735.0
2023-03-30 10:25:00,370.65,371.21,370.55,370.98,41162.0,359.1674,359.71,359.0705,359.4872,41162.0
2023-03-30 10:30:00,371.0,371.31,370.73,370.82,71459.0,359.5065,359.8069,359.2449,359.3321,71459.0
2023-03-30 10:35:00,370.84,371.06,370.64,371.04,46909.0,359.3515,359.5647,359.1577,359.5453,46909.0
2023-03-30 10:40:00,371.06,371.22,370.97,371.1,73075.0,359.5647,359.7197,359.4775,359.6034,73075.0
2023-03-30 10:45:00,371.1,371.14,370.84,370.91,38071.0,359.6034,359.6422,359.3515,359.4193,38071.0
2023-03-30 10:50:00,370.93,371.08,370.73,370.97,33833.0,359.4387,359.5841,359.2449,359.4775,33833.0
2023-03-30 10:55:00,370.96,371.05,370.63,370.77,49358.0,359.4678,359.555,359.148,359.2837,49358.0
2023-03-30 11:00:00,370.81,370.82,370.6,370.79,11393.0,359.3224,359.3321,359.1189,359.3031,11393.0
2023-03-30 11:05:00,370.84,370.94,370.74,370.85,23415.0,359.3515,359.4484,359.2546,359.3612,23415.0
2023-03-30 11:10:00,370.9,371.16,370.51,370.62,50138.0,359.4096,359.6616,359.0317,359.1383,50138.0
2023-03-30 11:15:00,370.58,370.83,370.43,370.73,18515.0,359.0996,359.3418,358.9542,359.2449,18515.0
2023-03-30 11:20:00,370.83,370.92,370.77,370.77,22906.0,359.3418,359.429,359.2837,359.2837,22906.0
2023-03-30 11:25:00,370.76,370.76,370.59,370.68,8119.0,359.274,359.274,359.1092,359.1965,8119.0
2023-03-30 11:30:00,370.66,370.66,370.28,370.42,15580.0,359.1771,359.1771,358.8089,358.9445,15580.0
2023-03-30 11:35:00,370.43,370.53,370.31,370.44,19704.0,358.9542,359.0511,358.8379,358.9639,19704.0
2023-03-30 11:40:00,370.44,370.71,370.43,370.63,11388.0,358.9639,359.2255,358.9542,359.148,11388.0
2023-03-30 11:45:00,370.57,370.58,370.0,370.07,27818.0,359.0899,359.0996,358.5375,358.6054,27818.0
2023-03-30 11:50:00,370.06,370.22,370.06,370.21,12140.0,358.5957,358.7507,358.5957,358.741,12140.0
2023-03-30 11:55:00,370.24,370.41,370.23,370.26,16624.0,358.7701,358.9348,358.7604,358.7895,16624.0
2023-03-30 12:00:00,370.3,370.3,370.0,370.25,7547.0,358.8282,358.8282,358.5375,358.7798,7547.0
2023-03-30 12:05:00,370.25,370.44,370.12,370.41,20816.0,358.7798,358.9639,358.6538,358.9348,20816.0
2023-03-30 12:10:00,370.35,370.47,370.25,370.25,9593.0,358.8767,358.993,358.7798,358.7798,9593.0
2023-03-30 12:15:00,370.23,370.23,369.98,370.17,17831.0,358.7604,358.7604,358.5181,358.7023,17831.0
2023-03-30 12:20:00,370.19,370.19,369.95,369.96,12722.0,358.7216,358.7216,358.4891,358.4988,12722.0
2023-03-30 12:25:00,369.97,370.16,369.96,370.0,18071.0,358.5085,358.6926,358.4988,358.5375,18071.0
2023-03-30 12:30:00,370.05,370.05,369.8,369.8,21856.0,358.586,358.586,358.3437,358.3437,21856.0
2023-03-30 12:35:00,369.8,369.82,369.46,369.55,16400.0,358.3437,358.3631,358.0143,358.1015,16400.0
2023-03-30 12:40:00,369.62,369.88,369.5,369.56,29039.0,358.1693,358.4212,358.053,358.1112,29039.0
2023-03-30 12:45:00,369.59,369.59,369.38,369.49,8074.0,358.1402,358.1402,357.9367,358.0433,8074.0
2023-03-30 12:50:00,369.44,369.87,369.44,369.87,11325.0,357.9949,358.4116,357.9949,358.4116,11325.0
2023-03-30 12:55:00,369.85,369.97,369.62,369.67,21254.0,358.3922,358.5085,358.1693,358.2178,21254.0
2023-03-30 13:00:00,369.59,369.97,369.57,369.86,10315.0,358.1402,358.5085,358.1208,358.4019,10315.0
2023-03-30 13:05:00,369.91,369.98,369.74,369.8,13396.0,358.4503,358.5181,358.2856,358.3437,13396.0
2023-03-30 13:10:00,369.84,370.0,369.73,369.96,32244.0,358.3825,358.5375,358.2759,358.4988,32244.0
2023-03-30 13:15:00,369.94,369.94,369.73,369.81,16246.0,358.4794,358.4794,358.2759,358.3534,16246.0
2023-03-30 13:20:00,369.87,370.05,369.66,369.69,31706.0,358.4116,358.586,358.2081,358.2371,31706.0
2023-03-30 13:25:00,369.72,369.79,369.65,369.7,18261.0,358.2662,358.334,358.1984,358.2468,18261.0
2023-03-30 13:30:00,369.71,369.71,369.38,369.41,14975.0,358.2565,358.2565,357.9367,357.9658,14975.0
2023-03-30 13:35:00,369.44,369.44,369.23,369.29,19611.0,357.9949,357.9949,357.7914,357.8495,19611.0
2023-03-30 13:40:00,369.31,369.4,369.14,369.35,9474.0,357.8689,357.9561,357.7042,357.9077,9474.0
2023-03-30 13:45:00,369.32,369.34,369.1,369.34,14308.0,357.8786,357.898,357.6654,357.898,14308.0
2023-03-30 13:50:00,369.37,369.47,369.29,369.46,17694.0,357.927,358.0239,357.8495,358.0143,17694.0
2023-03-30 13:55:00,369.42,369.64,369.38,369.58,17739.0,357.9755,358.1887,357.9367,358.1305,17739.0
2023-03-30 14:00:00,369.63,369.82,369.56,369.8,19096.0,358.179,358.3631,358.1112,358.3437,19096.0
2023-03-30 14:05:00,369.78,369.9,369.77,369.81,24502.0,358.3243,358.4406,358.3147,358.3534,24502.0
2023-03-30 14:10:00,369.75,369.9,369.64,369.88,16987.0,358.2953,358.4406,358.1887,358.4212,16987.0
2023-03-30 14:15:00,369.88,370.04,369.77,369.92,10282.0,358.4212,358.5763,358.3147,358.46,10282.0
2023-03-30 14:20:00,369.89,370.25,369.86,370.24,28772.0,358.4309,358.7798,358.4019,358.7701,28772.0
2023-03-30 14:25:00,370.23,370.37,370.23,370.32,20641.0,358.7604,358.8961,358.7604,358.8476,20641.0
2023-03-30 14:30:00,370.35,370.6,370.35,370.53,27527.0,358.8767,359.1189,358.8767,359.0511,27527.0
2023-03-30 14:35:00,370.58,370.68,370.12,370.35,35953.0,359.0996,359.1965,358.6538,358.8767,35953.0
2023-03-30 14:40:00,370.34,370.39,370.2,370.21,8906.0,358.867,358.9154,358.7313,358.741,8906.0
2023-03-30 14:45:00,370.21,370.3,370.14,370.28,8052.0,358.741,358.8282,358.6732,358.8089,8052.0
2023-03-30 14:50:00,370.27,370.36,370.1,370.3,11255.0,358.7992,358.8864,358.6344,358.8282,11255.0
2023-03-30 14:55:00,370.28,370.43,370.27,370.39,13397.0,358.8089,358.9542,358.7992,358.9154,13397.0
2023-03-30 15:00:00,370.35,370.59,370.29,370.59,15596.0,358.8767,359.1092,358.8185,359.1092,15596.0
2023-03-30 15:05:00,370.61,370.61,370.12,370.26,26030.0,359.1286,359.1286,358.6538,358.7895,26030.0
2023-03-30 15:10:00,370.26,370.38,370.16,370.38,15145.0,358.7895,358.9058,358.6926,358.9058,15145.0
2023-03-30 15:15:00,370.36,370.36,370.18,370.33,16262.0,358.8864,358.8864,358.712,358.8573,16262.0
2023-03-30 15:20:00,370.34,370.56,370.34,370.55,16698.0,358.867,359.0802,358.867,359.0705,16698.0
2023-03-30 15:25:00,370.56,370.76,370.55,370.66,37114.0,359.0802,359.274,359.0705,359.1771,37114.0
2023-03-30 15:30:00,370.66,370.85,370.61,370.68,36202.0,359.1771,359.3612,359.1286,359.1965,36202.0
2023-03-30 15:35:00,370.66,370.91,370.58,370.86,24111.0,359.1771,359.4193,359.0996,359.3709,24111.0
2023-03-30 15:40:00,370.84,370.88,370.66,370.74,21923.0,359.3515,359.3903,359.1771,359.2546,21923.0
2023-03-30 15:45:00,370.73,370.73,370.51,370.52,24212.0,359.2449,359.2449,359.0317,359.0414,24212.0
2023-03-30 15:50:00,370.53,370.86,370.53,370.7,52044.0,359.0511,359.3709,359.0511,359.2158,52044.0
2023-03-30 15:55:00,370.68,370.94,370.62,370.86,157037.0,359.1965,359.4484,359.1383,359.3709,157037.0
2023-03-31 09:30:00,371.78,372.45,371.65,372.43,142721.0,360.2624,360.9116,360.1364,360.8922,142721.0
2023-03-31 09:35:00,372.45,372.56,372.27,372.38,54585.0,360.9116,361.0182,360.7372,360.8438,54585.0
2023-03-31 09:40:00,372.44,372.75,372.35,372.47,96662.0,360.9019,361.2023,360.8147,360.931,96662.0
2023-03-31 09:45:00,372.49,372.75,372.4,372.62,73707.0,360.9504,361.2023,360.8632,361.0764,73707.0
2023-03-31 09:50:00,372.69,372.75,372.51,372.64,18139.0,361.1442,361.2023,360.9698,361.0957,18139.0
2023-03-31 09:55:00,372.69,372.76,372.44,372.53,18683.0,361.1442,361.212,360.9019,360.9891,18683.0
2023-03-31 10:00:00,372.57,372.96,372.52,372.59,30483.0,361.0279,361.4058,360.9795,361.0473,30483.0
2023-03-31 10:05:00,372.65,372.73,372.5,372.51,27626.0,361.1054,361.183,360.9601,360.9698,27626.0
2023-03-31 10:10:00,372.51,372.68,372.43,372.53,9020.0,360.9698,361.1345,360.8922,360.9891,9020.0
2023-03-31 10:15:00,372.61,372.65,372.43,372.57,29878.0,361.0667,361.1054,360.8922,361.0279,29878.0
2023-03-31 10:20:00,372.52,372.66,372.48,372.57,22048.0,360.9795,361.1151,360.9407,361.0279,22048.0
2023-03-31 10:25:00,372.54,372.95,372.45,372.69,44912.0,360.9988,361.3961,360.9116,361.1442,44912.0
2023-03-31 10:30:00,372.61,373.01,372.61,372.96,21035.0,361.0667,361.4543,361.0667,361.4058,21035.0
2023-03-31 10:35:00,372.94,373.12,372.81,372.96,15972.0,361.3864,361.5609,361.2605,361.4058,15972.0
2023-03-31 10:40:00,372.99,373.14,372.95,373.13,6642.0,361.4349,361.5803,361.3961,361.5706,6642.0
2023-03-31 10:45:00,373.2,373.26,373.07,373.18,16984.0,361.6384,361.6965,361.5124,361.619,16984.0
2023-03-31 10:50:00,373.16,373.18,372.81,373.02,15758.0,361.5996,361.619,361.2605,361.464,15758.0
2023-03-31 10:55:00,373.0,373.21,372.98,373.17,11785.0,361.4446,361.6481,361.4252,361.6093,11785.0
2023-03-31 11:00:00,373.2,373.3,373.1,373.16,27411.0,361.6384,361.7353,361.5415,361.5996,27411.0
2023-03-31 11:05:00,373.18,373.24,373.04,373.13,21571.0,361.619,361.6772,361.4833,361.5706,21571.0
2023-03-31 11:10:00,373.11,373.37,373.1,373.34,16193.0,361.5512,361.8031,361.5415,361.7741,16193.0
2023-03-31 11:15:00,373.35,373.57,373.28,373.47,18444.0,361.7837,361.9969,361.7159,361.9,18444.0
2023-03-31 11:20:00,373.48,373.91,373.46,373.9,20836.0,361.9097,362.3264,361.8903,362.3167,20836.0
2023-03-31 11:25:00,373.89,373.93,373.65,373.67,12984.0,362.307,362.3458,362.0745,362.0938,12984.0
2023-03-31 11:30:00,373.66,373.75,373.58,373.75,29715.0,362.0841,362.1714,362.0066,362.1714,29715.0
2023-03-31 11:35:00,373.78,373.79,373.65,373.69,10593.0,362.2004,362.2101,362.0745,362.1132,10593.0
2023-03-31 11:40:00,373.69,373.82,373.65,373.79,68736.0,362.1132,362.2392,362.0745,362.2101,68736.0
2023-03-31 11:45:00,373.78,373.88,373.65,373.76,15455.0,362.2004,362.2973,362.0745,362.181,15455.0
2023-03-31 11:50:00,373.76,373.99,373.76,373.82,13700.0,362.181,362.4039,362.181,362.2392,13700.0
2023-03-31 11:55:00,373.82,374.04,373.82,374.04,33302.0,362.2392,362.4524,362.2392,362.4524,33302.0
2023-03-31 12:00:00,374.02,374.23,374.0,374.23,31864.0,362.433,362.6365,362.4136,362.6365,31864.0
2023-03-31 12:05:00,374.21,374.23,373.97,374.06,15805.0,362.6171,362.6365,362.3845,362.4717,15805.0
2023-03-31 12:10:00,374.09,374.22,374.08,374.19,20846.0,362.5008,362.6268,362.4911,362.5977,20846.0
2023-03-31 12:15:00,374.15,374.27,374.15,374.24,21602.0,362.559,362.6752,362.559,362.6462,21602.0
2023-03-31 12:20:00,374.27,374.45,374.24,374.29,27468.0,362.6752,362.8497,362.6462,362.6946,27468.0
2023-03-31 12:25:00,374.31,374.54,374.2,374.47,48633.0,362.714,362.9369,362.6074,362.869,48633.0
2023-03-31 12:30:00,374.48,374.48,374.23,374.25,17928.0,362.8787,362.8787,362.6365,362.6559,17928.0
2023-03-31 12:35:00,374.25,374.3,374.09,374.14,19051.0,362.6559,362.7043,362.5008,362.5493,19051.0
2023-03-31 12:40:00,374.1,374.34,374.1,374.15,37687.0,362.5105,362.7431,362.5105,362.559,37687.0
2023-03-31 12:45:00,374.15,374.17,373.97,374.14,41650.0,362.559,362.5783,362.3845,362.5493,41650.0
2023-03-31 12:50:00,374.14,374.23,373.96,373.96,10691.0,362.5493,362.6365,362.3748,362.3748,10691.0
2023-03-31 12:55:00,373.98,374.15,373.97,374.12,15916.0,362.3942,362.559,362.3845,362.5299,15916.0
2023-03-31 13:00:00,374.12,374.15,373.92,373.94,18661.0,362.5299,362.559,362.3361,362.3555,18661.0
2023-03-31 13:05:00,373.93,374.18,373.83,374.13,28540.0,362.3458,362.588,362.2489,362.5396,28540.0
2023-03-31 13:10:00,374.12,374.12,373.96,374.09,5898.0,362.5299,362.5299,362.3748,362.5008,5898.0
2023-03-31 13:15:00,374.1,374.21,373.96,374.13,36611.0,362.5105,362.6171,362.3748,362.5396,36611.0
2023-03-31 13:20:00,374.13,374.15,373.96,374.04,8254.0,362.5396,362.559,362.3748,362.4524,8254.0
2023-03-31 13:25:00,374.08,374.09,373.89,373.92,7803.0,362.4911,362.5008,362.307,362.3361,7803.0
2023-03-31 13:30:00,373.98,373.98,373.7,373.78,19078.0,362.3942,362.3942,362.1229,362.2004,19078.0
2023-03-31 13:35:00,373.77,373.86,373.7,373.84,11068.0,362.1907,362.2779,362.1229,362.2586,11068.0
2023-03-31 13:40:00,373.84,373.93,373.67,373.69,13054.0,362.2586,362.3458,362.0938,362.1132,13054.0
2023-03-31 13:45:00,373.74,373.8,373.68,373.71,11129.0,362.1617,362.2198,362.1035,362.1326,11129.0
2023-03-31 13:50:00,373.67,373.81,373.62,373.73,8323.0,362.0938,362.2295,362.0454,362.152,8323.0
2023-03-31 13:55:00,373.73,374.13,373.66,374.04,17264.0,362.152,362.5396,362.0841,362.4524,17264.0
2023-03-31 14:00:00,374.06,374.26,374.05,374.26,13222.0,362.4717,362.6656,362.4621,362.6656,13222.0
2023-03-31 14:05:00,374.26,374.56,374.25,374.41,14269.0,362.6656,362.9563,362.6559,362.8109,14269.0
2023-03-31 14:10:00,374.44,374.5,374.33,374.36,18565.0,362.84,362.8981,362.7334,362.7625,18565.0
2023-03-31 14:15:00,374.36,374.41,374.22,374.23,12780.0,362.7625,362.8109,362.6268,362.6365,12780.0
2023-03-31 14:20:00,374.24,374.33,374.07,374.08,8412.0,362.6462,362.7334,362.4814,362.4911,8412.0
2023-03-31 14:25:00,374.06,374.12,373.87,374.1,13585.0,362.4717,362.5299,362.2876,362.5105,13585.0
2023-03-31 14:30:00,374.11,374.19,373.95,374.17,17602.0,362.5202,362.5977,362.3652,362.5783,17602.0
2023-03-31 14:35:00,374.17,374.24,374.1,374.13,17206.0,362.5783,362.6462,362.5105,362.5396,17206.0
2023-03-31 14:40:00,374.14,374.41,374.12,374.3,18628.0,362.5493,362.8109,362.5299,362.7043,18628.0
2023-03-31 14:45:00,374.26,374.36,374.18,374.36,16717.0,362.6656,362.7625,362.588,362.7625,16717.0
2023-03-31 14:50:00,374.35,374.43,374.23,374.43,11964.0,362.7528,362.8303,362.6365,362.8303,11964.0
2023-03-31 14:55:00,374.4,374.42,374.13,374.38,43368.0,362.8012,362.8206,362.5396,362.7818,43368.0
2023-03-31 15:00:00,374.4,375.03,374.4,374.99,80252.0,362.8012,363.4117,362.8012,363.3729,80252.0
2023-03-31 15:05:00,375.02,375.02,374.74,374.92,22215.0,363.402,363.402,363.1307,363.3051,22215.0
2023-03-31 15:10:00,374.91,375.04,374.71,374.88,27607.0,363.2954,363.4214,363.1016,363.2663,27607.0
2023-03-31 15:15:00,374.87,375.22,374.86,375.21,83940.0,363.2567,363.5958,363.247,363.5861,83940.0
2023-03-31 15:20:00,375.21,375.7,375.21,375.68,55788.0,363.5861,364.0609,363.5861,364.0416,55788.0
2023-03-31 15:25:00,375.7,375.81,375.64,375.71,25288.0,364.0609,364.1675,364.0028,364.0706,25288.0
2023-03-31 15:30:00,375.7,375.9,375.44,375.57,71818.0,364.0609,364.2547,363.809,363.935,71818.0
2023-03-31 15:35:00,375.48,375.51,375.04,375.1,55805.0,363.8478,363.8768,363.4214,363.4795,55805.0
2023-03-31 15:40:00,375.05,375.15,374.94,374.94,45149.0,363.4311,363.528,363.3245,363.3245,45149.0
2023-03-31 15:45:00,374.9,375.19,374.86,375.0,63266.0,363.2857,363.5667,363.247,363.3826,63266.0
2023-03-31 15:50:00,375.03,375.49,374.84,375.49,107381.0,363.4117,363.8574,363.2276,363.8574,107381.0
2023-03-31 15:55:00,375.53,376.34,375.53,376.05,629433.0,363.8962,364.6811,363.8962,364.4001,629433.0
2023-04-03 09:30:00,375.6,376.19,375.6,376.15,191494.0,363.964,364.5358,363.964,364.497,191494.0
2023-04-03 09:35:00,376.2,376.53,376.11,376.52,39961.0,364.5455,364.8652,364.4582,364.8555,39961.0
2023-04-03 09:40:00,376.54,376.55,376.27,376.35,29751.0,364.8749,364.8846,364.6133,364.6908,29751.0
2023-04-03 09:45:00,376.3,377.05,376.3,377.03,53457.0,364.6424,365.3691,364.6424,365.3497,53457.0
2023-04-03 09:50:00,377.09,377.29,376.87,376.92,34627.0,365.4079,365.6017,365.1947,365.2431,34627.0
2023-04-03 09:55:00,376.91,377.01,376.64,376.76,31511.0,365.2335,365.3304,364.9718,365.0881,31511.0
2023-04-03 10:00:00,376.85,377.4,376.82,377.18,65791.0,365.1753,365.7083,365.1462,365.4951,65791.0
2023-04-03 10:05:00,377.19,377.32,376.77,377.18,36462.0,365.5048,365.6308,365.0978,365.4951,36462.0
2023-04-03 10:10:00,377.16,377.34,376.92,377.33,35013.0,365.4757,365.6501,365.2431,365.6404,35013.0
2023-04-03 10:15:00,377.33,377.57,377.25,377.46,53153.0,365.6404,365.873,365.5629,365.7664,53153.0
2023-04-03 10:20:00,377.56,377.85,377.37,377.72,31065.0,365.8633,366.1443,365.6792,366.0184,31065.0
2023-04-03 10:25:00,377.78,377.83,377.61,377.75,25413.0,366.0765,366.125,365.9118,366.0474,25413.0
2023-04-03 10:30:00,377.84,377.91,377.53,377.63,29935.0,366.1346,366.2025,365.8343,365.9312,29935.0
2023-04-03 10:35:00,377.65,377.7,376.93,377.04,40044.0,365.9505,365.999,365.2528,365.3594,40044.0
2023-04-03 10:40:00,376.99,377.11,376.89,376.9,22359.0,365.311,365.4273,365.2141,365.2238,22359.0
2023-04-03 10:45:00,376.9,377.01,376.3,376.38,58326.0,365.2238,365.3304,364.6424,364.7199,58326.0
2023-04-03 10:50:00,376.37,376.46,375.9,376.02,62320.0,364.7102,364.7974,364.2547,364.371,62320.0
2023-04-03 10:55:00,376.04,376.14,375.72,375.73,146657.0,364.3904,364.4873,364.0803,364.09,146657.0
2023-04-03 11:00:00,375.74,375.95,375.66,375.74,41713.0,364.0997,364.3032,364.0222,364.0997,41713.0
2023-04-03 11:05:00,375.69,375.81,375.4,375.49,29881.0,364.0513,364.1675,363.7702,363.8574,29881.0
2023-04-03 11:10:00,375.43,375.49,375.22,375.34,47829.0,363.7993,363.8574,363.5958,363.7121,47829.0
2023-04-03 11:15:00,375.32,375.8,375.22,375.76,28718.0,363.6927,364.1578,363.5958,364.1191,28718.0
2023-04-03 11:20:00,375.79,375.87,375.63,375.72,22990.0,364.1482,364.2257,363.9931,364.0803,22990.0
2023-04-03 11:25:00,375.7,375.85,375.65,375.78,13305.0,364.0609,364.2063,364.0125,364.1385,13305.0
2023-04-03 11:30:00,375.77,376.01,375.74,375.9,16144.0,364.1288,364.3613,364.0997,364.2547,16144.0
2023-04-03 11:35:00,375.95,376.02,375.79,375.88,13473.0,364.3032,364.371,364.1482,364.2354,13473.0
2023-04-03 11:40:00,375.96,375.97,375.74,375.76,24098.0,364.3129,364.3226,364.0997,364.1191,24098.0
2023-04-03 11:45:00,375.75,376.04,375.72,375.98,27812.0,364.1094,364.3904,364.0803,364.3323,27812.0
2023-04-03 11:50:00,376.0,376.0,375.81,375.92,8468.0,364.3516,364.3516,364.1675,364.2741,8468.0
2023-04-03 11:55:00,375.99,376.19,375.95,376.18,13487.0,364.342,364.5358,364.3032,364.5261,13487.0
2023-04-03 12:00:00,376.2,376.35,376.11,376.27,13775.0,364.5455,364.6908,364.4582,364.6133,13775.0
2023-04-03 12:05:00,376.26,376.35,376.08,376.28,19940.0,364.6036,364.6908,364.4292,364.623,19940.0
2023-04-03 12:10:00,376.27,376.46,376.19,376.44,23857.0,364.6133,364.7974,364.5358,364.778,23857.0
2023-04-03 12:15:00,376.44,376.54,376.44,376.51,45034.0,364.778,364.8749,364.778,364.8458,45034.0
2023-04-03 12:20:00,376.51,376.53,376.2,376.36,15914.0,364.8458,364.8652,364.5455,364.7005,15914.0
2023-04-03 12:25:00,376.32,376.46,376.28,376.33,7566.0,364.6617,364.7974,364.623,364.6714,7566.0
2023-04-03 12:30:00,376.32,376.38,376.19,376.37,12450.0,364.6617,364.7199,364.5358,364.7102,12450.0
2023-04-03 12:35:00,376.38,376.4,376.25,376.37,9570.0,364.7199,364.7393,364.5939,364.7102,9570.0
2023-04-03 12:40:00,376.37,376.39,376.14,376.14,6734.0,364.7102,364.7296,364.4873,364.4873,6734.0
2023-04-03 12:45:00,376.1,376.3,376.1,376.29,8643.0,364.4486,364.6424,364.4486,364.6327,8643.0
2023-04-03 12:50:00,376.25,376.44,376.08,376.15,8782.0,364.5939,364.778,364.4292,364.497,8782.0
2023-04-03 12:55:00,376.08,376.11,375.96,376.01,19488.0,364.4292,364.4582,364.3129,364.3613,19488.0
2023-04-03 13:00:00,375.98,375.98,375.7,375.95,10091.0,364.3323,364.3323,364.0609,364.3032,10091.0
2023-04-03 13:05:00,375.96,376.17,375.77,376.14,11686.0,364.3129,364.5164,364.1288,364.4873,11686.0
2023-04-03 13:10:00,376.19,376.36,376.18,376.24,14321.0,364.5358,364.7005,364.5261,364.5842,14321.0
2023-04-03 13:15:00,376.22,376.36,376.2,376.36,23070.0,364.5648,364.7005,364.5455,364.7005,23070.0
2023-04-03 13:20:00,376.35,376.42,376.18,376.33,19835.0,364.6908,364.7586,364.5261,364.6714,19835.0
2023-04-03 13:25:00,376.31,376.33,375.94,375.94,20191.0,364.652,364.6714,364.2935,364.2935,20191.0
2023-04-03 13:30:00,375.92,376.12,375.83,376.04,32945.0,364.2741,364.4679,364.1869,364.3904,32945.0
2023-04-03 13:35:00,375.98,376.28,375.97,376.13,12446.0,364.3323,364.623,364.3226,364.4776,12446.0
2023-04-03 13:40:00,376.08,376.08,375.85,375.91,11988.0,364.4292,364.4292,364.2063,364.2644,11988.0
2023-04-03 13:45:00,375.89,375.93,375.71,375.81,17748.0,364.2451,364.2838,364.0706,364.1675,17748.0
2023-04-03 13:50:00,375.81,375.84,375.66,375.72,9237.0,364.1675,364.1966,364.0222,364.0803,9237.0
2023-04-03 13:55:00,375.74,376.02,375.67,375.94,23854.0,364.0997,364.371,364.0319,364.2935,23854.0
2023-04-03 14:00:00,375.94,376.04,375.83,375.89,23607.0,364.2935,364.3904,364.1869,364.2451,23607.0
2023-04-03 14:05:00,375.94,376.15,375.9,376.02,20587.0,364.2935,364.497,364.2547,364.371,20587.0
2023-04-03 14:10:00,375.96,376.17,375.9,376.12,7766.0,364.3129,364.5164,364.2547,364.4679,7766.0
2023-04-03 14:15:00,376.11,376.12,375.9,376.06,14237.0,364.4582,364.4679,364.2547,364.4098,14237.0
2023-04-03 14:20:00,375.99,376.21,375.91,376.19,10820.0,364.342,364.5551,364.2644,364.5358,10820.0
2023-04-03 14:25:00,376.2,376.35,376.16,376.29,10234.0,364.5455,364.6908,364.5067,364.6327,10234.0
2023-04-03 14:30:00,376.29,376.55,376.26,376.51,32156.0,364.6327,364.8846,364.6036,364.8458,32156.0
2023-04-03 14:35:00,376.49,376.83,376.49,376.75,65072.0,364.8265,365.1559,364.8265,365.0784,65072.0
2023-04-03 14:40:00,376.79,376.81,376.66,376.69,6693.0,365.1172,365.1366,364.9912,365.0203,6693.0
2023-04-03 14:45:00,376.71,376.94,376.68,376.87,9430.0,365.0397,365.2625,365.0106,365.1947,9430.0
2023-04-03 14:50:00,376.86,377.07,376.86,376.94,22057.0,365.185,365.3885,365.185,365.2625,22057.0
2023-04-03 14:55:00,376.91,377.07,376.9,377.01,20016.0,365.2335,365.3885,365.2238,365.3304,20016.0
2023-04-03 15:00:00,377.04,377.29,376.94,377.06,49199.0,365.3594,365.6017,365.2625,365.3788,49199.0
2023-04-03 15:05:00,377.15,377.24,376.97,377.04,22402.0,365.466,365.5532,365.2916,365.3594,22402.0
2023-04-03 15:10:00,377.1,377.34,377.07,377.23,22215.0,365.4176,365.6501,365.3885,365.5435,22215.0
2023-04-03 15:15:00,377.22,377.26,377.09,377.17,17112.0,365.5339,365.5726,365.4079,365.4854,17112.0
2023-04-03 15:20:00,377.17,377.27,377.1,377.17,14903.0,365.4854,365.5823,365.4176,365.4854,14903.0
2023-04-03 15:25:00,377.24,377.56,377.24,377.43,29071.0,365.5532,365.8633,365.5532,365.7373,29071.0
2023-04-03 15:30:00,377.43,377.7,377.33,377.49,22894.0,365.7373,365.999,365.6404,365.7955,22894.0
2023-04-03 15:35:00,377.51,377.63,377.34,377.35,23647.0,365.8149,365.9312,365.6501,365.6598,23647.0
2023-04-03 15:40:00,377.36,377.56,377.15,377.52,48988.0,365.6695,365.8633,365.466,365.8246,48988.0
2023-04-03 15:45:00,377.54,377.64,377.43,377.43,48386.0,365.8439,365.9408,365.7373,365.7373,48386.0
2023-04-03 15:50:00,377.43,377.62,377.23,377.39,41651.0,365.7373,365.9215,365.5435,365.6986,41651.0
2023-04-03 15:55:00,377.38,377.75,377.38,377.51,132756.0,365.6889,366.0474,365.6889,365.8149,132756.0
2023-04-04 09:30:00,378.19,378.2,377.7,377.94,112811.0,366.4738,366.4835,365.999,366.2315,112811.0
2023-04-04 09:35:00,378.0,378.15,377.7,377.7,31214.0,366.2897,366.435,365.999,365.999,31214.0
2023-04-04 09:40:00,377.72,377.73,377.14,377.2,35894.0,366.0184,366.0281,365.4563,365.5145,35894.0
2023-04-04 09:45:00,377.19,377.47,377.09,377.4,17109.0,365.5048,365.7761,365.4079,365.7083,17109.0
2023-04-04 09:50:00,377.47,377.6,377.37,377.57,14375.0,365.7761,365.9021,365.6792,365.873,14375.0
2023-04-04 09:55:00,377.57,377.7,377.44,377.57,30218.0,365.873,365.999,365.747,365.873,30218.0
2023-04-04 10:00:00,377.62,378.4,377.62,378.01,76542.0,365.9215,366.6773,365.9215,366.2994,76542.0
2023-04-04 10:05:00,377.97,378.14,377.7,377.93,38687.0,366.2606,366.4254,365.999,366.2219,38687.0
2023-04-04 10:10:00,377.91,378.21,377.78,378.05,22991.0,366.2025,366.4932,366.0765,366.3381,22991.0
2023-04-04 10:15:00,378.11,378.16,377.4,377.48,31291.0,366.3963,366.4447,365.7083,365.7858,31291.0
2023-04-04 10:20:00,377.48,377.49,376.65,376.91,49139.0,365.7858,365.7955,364.9815,365.2335,49139.0
2023-04-04 10:25:00,376.89,377.12,376.84,377.03,22847.0,365.2141,365.437,365.1656,365.3497,22847.0
2023-04-04 10:30:00,377.06,377.5,377.04,377.35,40536.0,365.3788,365.8052,365.3594,365.6598,40536.0
2023-04-04 10:35:00,377.47,377.6,377.11,377.12,19710.0,365.7761,365.9021,365.4273,365.437,19710.0
2023-04-04 10:40:00,377.06,377.06,376.57,376.93,48274.0,365.3788,365.3788,364.904,365.2528,48274.0
2023-04-04 10:45:00,376.96,376.96,376.5,376.51,21926.0,365.2819,365.2819,364.8362,364.8458,21926.0
2023-04-04 10:50:00,376.56,376.74,376.43,376.74,21673.0,364.8943,365.0687,364.7683,365.0687,21673.0
2023-04-04 10:55:00,376.72,376.92,376.25,376.42,40323.0,365.0493,365.2431,364.5939,364.7586,40323.0
2023-04-04 11:00:00,376.35,376.36,375.94,376.33,24730.0,364.6908,364.7005,364.2935,364.6714,24730.0
2023-04-04 11:05:00,376.32,376.33,375.65,375.7,13373.0,364.6617,364.6714,364.0125,364.0609,13373.0
2023-04-04 11:10:00,375.78,375.92,375.57,375.85,14622.0,364.1385,364.2741,363.935,364.2063,14622.0
2023-04-04 11:15:00,375.85,375.85,375.03,375.34,20647.0,364.2063,364.2063,363.4117,363.7121,20647.0
2023-04-04 11:20:00,375.29,375.52,375.29,375.42,19229.0,363.6636,363.8865,363.6636,363.7896,19229.0
2023-04-04 11:25:00,375.46,375.77,375.31,375.64,49909.0,363.8284,364.1288,363.683,364.0028,49909.0
2023-04-04 11:30:00,375.59,375.66,375.23,375.4,30538.0,363.9544,364.0222,363.6055,363.7702,30538.0
2023-04-04 11:35:00,375.49,375.75,375.4,375.45,14726.0,363.8574,364.1094,363.7702,363.8187,14726.0
2023-04-04 11:40:00,375.42,375.53,375.29,375.47,10577.0,363.7896,363.8962,363.6636,363.8381,10577.0
2023-04-04 11:45:00,375.51,375.83,375.5,375.64,16854.0,363.8768,364.1869,363.8671,364.0028,16854.0
2023-04-04 11:50:00,375.54,375.6,375.42,375.5,10021.0,363.9059,363.964,363.7896,363.8671,10021.0
2023-04-04 11:55:00,375.54,375.61,375.06,375.1,35804.0,363.9059,363.9737,363.4408,363.4795,35804.0
2023-04-04 12:00:00,375.07,375.26,374.98,375.05,23005.0,363.4505,363.6346,363.3632,363.4311,23005.0
2023-04-04 12:05:00,375.04,375.05,374.34,374.51,18629.0,363.4214,363.4311,362.7431,362.9078,18629.0
2023-04-04 12:10:00,374.55,374.69,374.32,374.44,26423.0,362.9466,363.0822,362.7237,362.84,26423.0
2023-04-04 12:15:00,374.46,374.47,374.25,374.32,21079.0,362.8594,362.869,362.6559,362.7237,21079.0
2023-04-04 12:20:00,374.24,374.74,374.13,374.74,47810.0,362.6462,363.1307,362.5396,363.1307,47810.0
2023-04-04 12:25:00,374.8,375.08,374.79,375.05,21390.0,363.1888,363.4602,363.1791,363.4311,21390.0
2023-04-04 12:30:00,375.12,375.26,374.94,375.04,10677.0,363.4989,363.6346,363.3245,363.4214,10677.0
2023-04-04 12:35:00,374.96,374.99,374.75,374.86,30030.0,363.3439,363.3729,363.1404,363.247,30030.0
2023-04-04 12:40:00,374.85,375.24,374.85,375.24,26719.0,363.2373,363.6152,363.2373,363.6152,26719.0
2023-04-04 12:45:00,375.26,375.27,375.11,375.18,8994.0,363.6346,363.6443,363.4892,363.5571,8994.0
2023-04-04 12:50:00,375.25,375.25,374.93,374.94,19770.0,363.6249,363.6249,363.3148,363.3245,19770.0
2023-04-04 12:55:00,375.0,375.27,374.97,375.15,18532.0,363.3826,363.6443,363.3536,363.528,18532.0
2023-04-04 13:00:00,375.14,375.29,374.95,375.26,14456.0,363.5183,363.6636,363.3342,363.6346,14456.0
2023-04-04 13:05:00,375.24,375.55,375.21,375.33,15283.0,363.6152,363.9156,363.5861,363.7024,15283.0
2023-04-04 13:10:00,375.1,375.32,375.09,375.31,7648.0,363.4795,363.6927,363.4698,363.683,7648.0
2023-04-04 13:15:00,375.3,375.72,375.3,375.7,21237.0,363.6733,364.0803,363.6733,364.0609,21237.0
2023-04-04 13:20:00,375.67,375.83,375.54,375.83,18249.0,364.0319,364.1869,363.9059,364.1869,18249.0
2023-04-04 13:25:00,375.84,375.84,375.69,375.75,11826.0,364.1966,364.1966,364.0513,364.1094,11826.0
2023-04-04 13:30:00,375.77,375.98,375.66,375.74,28268.0,364.1288,364.3323,364.0222,364.0997,28268.0
2023-04-04 13:35:00,375.76,375.87,375.74,375.84,16744.0,364.1191,364.2257,364.0997,364.1966,16744.0
2023-04-04 13:40:00,375.87,375.96,375.52,375.54,14381.0,364.2257,364.3129,363.8865,363.9059,14381.0
2023-04-04 13:45:00,375.53,375.63,375.28,375.63,24150.0,363.8962,363.9931,363.654,363.9931,24150.0
2023-04-04 13:50:00,375.68,375.7,375.45,375.45,19046.0,364.0416,364.0609,363.8187,363.8187,19046.0
2023-04-04 13:55:00,375.44,375.59,375.4,375.47,19540.0,363.809,363.9544,363.7702,363.8381,19540.0
2023-04-04 14:00:00,375.4,375.58,375.3,375.48,16836.0,363.7702,363.9447,363.6733,363.8478,16836.0
2023-04-04 14:05:00,375.56,375.65,375.4,375.46,9491.0,363.9253,364.0125,363.7702,363.8284,9491.0
2023-04-04 14:10:00,375.47,375.69,375.47,375.58,7382.0,363.8381,364.0513,363.8381,363.9447,7382.0
2023-04-04 14:15:00,375.55,375.55,375.26,375.33,10607.0,363.9156,363.9156,363.6346,363.7024,10607.0
2023-04-04 14:20:00,375.32,375.41,374.95,374.98,11805.0,363.6927,363.7799,363.3342,363.3632,11805.0
2023-04-04 14:25:00,375.0,375.12,374.75,374.8,34623.0,363.3826,363.4989,363.1404,363.1888,34623.0
2023-04-04 14:30:00,374.76,374.78,374.56,374.71,15900.0,363.1501,363.1694,362.9563,363.1016,15900.0
2023-04-04 14:35:00,374.72,375.22,374.68,375.09,19327.0,363.1113,363.5958,363.0725,363.4698,19327.0
2023-04-04 14:40:00,375.1,375.19,374.91,375.03,14955.0,363.4795,363.5667,363.2954,363.4117,14955.0
2023-04-04 14:45:00,375.0,375.04,374.9,375.0,23789.0,363.3826,363.4214,363.2857,363.3826,23789.0
2023-04-04 14:50:00,375.14,375.14,374.91,375.05,23623.0,363.5183,363.5183,363.2954,363.4311,23623.0
2023-04-04 14:55:00,375.04,375.07,374.57,374.75,14944.0,363.4214,363.4505,362.966,363.1404,14944.0
2023-04-04 15:00:00,374.65,375.04,374.53,375.01,42919.0,363.0435,363.4214,362.9272,363.3923,42919.0
2023-04-04 15:05:00,375.08,375.1,374.9,374.99,20779.0,363.4602,363.4795,363.2857,363.3729,20779.0
2023-04-04 15:10:00,374.99,375.1,374.68,374.89,20755.0,363.3729,363.4795,363.0725,363.276,20755.0
2023-04-04 15:15:00,374.91,375.16,374.9,375.14,13537.0,363.2954,363.5377,363.2857,363.5183,13537.0
2023-04-04 15:20:00,375.11,375.3,374.88,374.96,23673.0,363.4892,363.6733,363.2663,363.3439,23673.0
2023-04-04 15:25:00,374.96,375.04,374.62,374.62,11937.0,363.3439,363.4214,363.0144,363.0144,11937.0
2023-04-04 15:30:00,374.69,374.79,374.58,374.61,26151.0,363.0822,363.1791,362.9756,363.0047,26151.0
2023-04-04 15:35:00,374.65,374.78,374.37,374.77,23181.0,363.0435,363.1694,362.7721,363.1598,23181.0
2023-04-04 15:40:00,374.8,374.87,374.51,374.51,26158.0,363.1888,363.2567,362.9078,362.9078,26158.0
2023-04-04 15:45:00,374.54,374.64,374.36,374.58,42368.0,362.9369,363.0338,362.7625,362.9756,42368.0
2023-04-04 15:50:00,374.56,375.23,374.55,375.13,36645.0,362.9563,363.6055,362.9466,363.5086,36645.0
2023-04-04 15:55:00,375.16,375.47,375.09,375.47,116316.0,363.5377,363.8381,363.4698,363.8381,116316.0
2023-04-05 09:30:00,374.71,375.08,374.59,374.88,238029.0,363.1016,363.4602,362.9853,363.2663,238029.0
2023-04-05 09:35:00,374.81,374.96,374.67,374.71,21980.0,363.1985,363.3439,363.0629,363.1016,21980.0
2023-04-05 09:40:00,374.69,375.0,374.63,374.86,26027.0,363.0822,363.3826,363.0241,363.247,26027.0
2023-04-05 09:45:00,374.8,375.14,374.68,374.9,18999.0,363.1888,363.5183,363.0725,363.2857,18999.0
2023-04-05 09:50:00,374.91,375.4,374.88,375.19,20220.0,363.2954,363.7702,363.2663,363.5667,20220.0
2023-04-05 09:55:00,375.19,375.29,375.08,375.17,25664.0,363.5667,363.6636,363.4602,363.5474,25664.0
2023-04-05 10:00:00,375.22,375.42,374.46,374.46,52965.0,363.5958,363.7896,362.8594,362.8594,52965.0
2023-04-05 10:05:00,374.56,374.69,374.22,374.43,29404.0,362.9563,363.0822,362.6268,362.8303,29404.0
2023-04-05 10:10:00,374.38,374.48,374.16,374.48,23411.0,362.7818,362.8787,362.5687,362.8787,23411.0
2023-04-05 10:15:00,374.41,374.57,374.25,374.33,21899.0,362.8109,362.966,362.6559,362.7334,21899.0
2023-04-05 10:20:00,374.38,374.94,374.38,374.92,18597.0,362.7818,363.3245,362.7818,363.3051,18597.0
2023-04-05 10:25:00,374.92,374.92,374.12,374.21,33992.0,363.3051,363.3051,362.5299,362.6171,33992.0
2023-04-05 10:30:00,374.09,374.57,374.09,374.33,17165.0,362.5008,362.966,362.5008,362.7334,17165.0
2023-04-05 10:35:00,374.34,374.5,374.18,374.29,20398.0,362.7431,362.8981,362.588,362.6946,20398.0
2023-04-05 10:40:00,374.26,374.27,373.61,373.62,28110.0,362.6656,362.6752,362.0357,362.0454,28110.0
2023-04-05 10:45:00,373.59,373.8,373.5,373.6,43590.0,362.0163,362.2198,361.9291,362.026,43590.0
2023-04-05 10:50:00,373.61,373.61,373.2,373.46,29655.0,362.0357,362.0357,361.6384,361.8903,29655.0
2023-04-05 10:55:00,373.53,373.53,373.32,373.32,25875.0,361.9582,361.9582,361.7547,361.7547,25875.0
2023-04-05 11:00:00,373.29,373.48,373.11,373.41,24772.0,361.7256,361.9097,361.5512,361.8419,24772.0
2023-04-05 11:05:00,373.39,373.63,373.38,373.58,23874.0,361.8225,362.0551,361.8128,362.0066,23874.0
2023-04-05 11:10:00,373.58,373.91,373.46,373.77,32059.0,362.0066,362.3264,361.8903,362.1907,32059.0
2023-04-05 11:15:00,373.77,373.92,373.6,373.76,25020.0,362.1907,362.3361,362.026,362.181,25020.0
2023-04-05 11:20:00,373.71,373.81,373.59,373.69,15709.0,362.1326,362.2295,362.0163,362.1132,15709.0
2023-04-05 11:25:00,373.68,373.71,373.4,373.52,30409.0,362.1035,362.1326,361.8322,361.9485,30409.0
2023-04-05 11:30:00,373.54,374.1,373.45,374.04,13737.0,361.9679,362.5105,361.8806,362.4524,13737.0
2023-04-05 11:35:00,374.03,374.26,373.97,374.09,32513.0,362.4427,362.6656,362.3845,362.5008,32513.0
2023-04-05 11:40:00,374.08,374.14,373.75,373.79,23251.0,362.4911,362.5493,362.1714,362.2101,23251.0
2023-04-05 11:45:00,373.75,374.06,373.71,373.8,38035.0,362.1714,362.4717,362.1326,362.2198,38035.0
2023-04-05 11:50:00,373.8,373.88,373.56,373.56,13453.0,362.2198,362.2973,361.9872,361.9872,13453.0
2023-04-05 11:55:00,373.53,373.96,373.53,373.96,13149.0,361.9582,362.3748,361.9582,362.3748,13149.0
2023-04-05 12:00:00,373.96,374.01,373.76,373.77,37541.0,362.3748,362.4233,362.181,362.1907,37541.0
2023-04-05 12:05:00,373.75,373.79,373.43,373.5,14063.0,362.1714,362.2101,361.8613,361.9291,14063.0
2023-04-05 12:10:00,373.45,373.61,373.43,373.46,17341.0,361.8806,362.0357,361.8613,361.8903,17341.0
2023-04-05 12:15:00,373.4,373.62,373.16,373.59,30223.0,361.8322,362.0454,361.5996,362.0163,30223.0
2023-04-05 12:20:00,373.63,373.64,373.43,373.52,26521.0,362.0551,362.0648,361.8613,361.9485,26521.0
2023-04-05 12:25:00,373.51,373.51,372.92,373.12,42508.0,361.9388,361.9388,361.3671,361.5609,42508.0
2023-04-05 12:30:00,373.12,373.12,372.89,373.02,20952.0,361.5609,361.5609,361.338,361.464,20952.0
2023-04-05 12:35:00,373.05,373.47,373.05,373.3,24011.0,361.493,361.9,361.493,361.7353,24011.0
2023-04-05 12:40:00,373.3,373.36,373.13,373.25,18514.0,361.7353,361.7934,361.5706,361.6868,18514.0
2023-04-05 12:45:00,373.25,373.27,373.0,373.02,17305.0,361.6868,361.7062,361.4446,361.464,17305.0
2023-04-05 12:50:00,373.03,373.13,372.89,373.13,12147.0,361.4737,361.5706,361.338,361.5706,12147.0
2023-04-05 12:55:00,373.1,373.28,373.09,373.14,16922.0,361.5415,361.7159,361.5318,361.5803,16922.0
2023-04-05 13:00:00,373.13,373.29,373.0,373.26,8912.0,361.5706,361.7256,361.4446,361.6965,8912.0
2023-04-05 13:05:00,373.37,373.59,373.33,373.36,10518.0,361.8031,362.0163,361.7644,361.7934,10518.0
2023-04-05 13:10:00,373.32,373.74,373.32,373.47,41058.0,361.7547,362.1617,361.7547,361.9,41058.0
2023-04-05 13:15:00,373.58,373.81,373.58,373.8,12058.0,362.0066,362.2295,362.0066,362.2198,12058.0
2023-04-05 13:20:00,373.8,373.9,373.64,373.8,26764.0,362.2198,362.3167,362.0648,362.2198,26764.0
2023-04-05 13:25:00,373.79,373.96,373.79,373.81,18732.0,362.2101,362.3748,362.2101,362.2295,18732.0
2023-04-05 13:30:00,373.84,373.96,373.81,373.86,20432.0,362.2586,362.3748,362.2295,362.2779,20432.0
2023-04-05 13:35:00,373.81,373.91,373.68,373.86,10384.0,362.2295,362.3264,362.1035,362.2779,10384.0
2023-04-05 13:40:00,373.88,373.89,373.66,373.72,17094.0,362.2973,362.307,362.0841,362.1423,17094.0
2023-04-05 13:45:00,373.71,373.71,373.5,373.54,11565.0,362.1326,362.1326,361.9291,361.9679,11565.0
2023-04-05 13:50:00,373.62,373.86,373.62,373.73,9542.0,362.0454,362.2779,362.0454,362.152,9542.0
2023-04-05 13:55:00,373.79,374.1,373.78,374.06,26848.0,362.2101,362.5105,362.2004,362.4717,26848.0
2023-04-05 14:00:00,374.05,374.47,374.03,374.39,26085.0,362.4621,362.869,362.4427,362.7915,26085.0
2023-04-05 14:05:00,374.39,374.52,374.26,374.26,12442.0,362.7915,362.9175,362.6656,362.6656,12442.0
2023-04-05 14:10:00,374.22,374.25,373.99,374.15,34332.0,362.6268,362.6559,362.4039,362.559,34332.0
2023-04-05 14:15:00,374.13,374.29,374.13,374.25,13211.0,362.5396,362.6946,362.5396,362.6559,13211.0
2023-04-05 14:20:00,374.25,374.25,374.01,374.03,11955.0,362.6559,362.6559,362.4233,362.4427,11955.0
2023-04-05 14:25:00,374.03,374.15,373.96,374.0,17185.0,362.4427,362.559,362.3748,362.4136,17185.0
2023-04-05 14:30:00,373.97,374.32,373.96,374.25,14510.0,362.3845,362.7237,362.3748,362.6559,14510.0
2023-04-05 14:35:00,374.22,374.62,374.19,374.43,47459.0,362.6268,363.0144,362.5977,362.8303,47459.0
2023-04-05 14:40:00,374.43,374.54,374.14,374.28,70318.0,362.8303,362.9369,362.5493,362.6849,70318.0
2023-04-05 14:45:00,374.27,374.57,374.27,374.37,64883.0,362.6752,362.966,362.6752,362.7721,64883.0
2023-04-05 14:50:00,374.36,374.47,374.27,374.31,53768.0,362.7625,362.869,362.6752,362.714,53768.0
2023-04-05 14:55:00,374.28,374.44,374.27,374.34,35788.0,362.6849,362.84,362.6752,362.7431,35788.0
2023-04-05 15:00:00,374.3,374.37,374.1,374.16,67528.0,362.7043,362.7721,362.5105,362.5687,67528.0
2023-04-05 15:05:00,374.19,374.32,373.89,373.96,62418.0,362.5977,362.7237,362.307,362.3748,62418.0
2023-04-05 15:10:00,373.98,374.0,373.8,373.92,31177.0,362.3942,362.4136,362.2198,362.3361,31177.0
2023-04-05 15:15:00,373.88,373.98,373.78,373.79,39789.0,362.2973,362.3942,362.2004,362.2101,39789.0
2023-04-05 15:20:00,373.79,374.05,373.77,373.96,45910.0,362.2101,362.4621,362.1907,362.3748,45910.0
2023-04-05 15:25:00,373.99,374.24,373.99,374.09,47103.0,362.4039,362.6462,362.4039,362.5008,47103.0
2023-04-05 15:30:00,374.1,374.37,374.1,374.32,21841.0,362.5105,362.7721,362.5105,362.7237,21841.0
2023-04-05 15:35:00,374.33,374.51,374.22,374.27,33882.0,362.7334,362.9078,362.6268,362.6752,33882.0
2023-04-05 15:40:00,374.23,374.58,374.09,374.57,62749.0,362.6365,362.9756,362.5008,362.966,62749.0
2023-04-05 15:45:00,374.55,374.59,374.25,374.3,27239.0,362.9466,362.9853,362.6559,362.7043,27239.0
2023-04-05 15:50:00,374.4,374.65,374.33,374.59,37113.0,362.8012,363.0435,362.7334,362.9853,37113.0
2023-04-05 15:55:00,374.63,374.69,374.43,374.52,80674.0,363.0241,363.0822,362.8303,362.9175,80674.0
2023-04-06 09:30:00,373.67,373.8,373.13,373.19,112618.0,362.0938,362.2198,361.5706,361.6287,112618.0
2023-04-06 09:35:00,373.2,373.38,372.93,373.02,49582.0,361.6384,361.8128,361.3768,361.464,49582.0
2023-04-06 09:40:00,373.0,373.06,372.76,372.97,19187.0,361.4446,361.5027,361.212,361.4155,19187.0
2023-04-06 09:45:00,373.02,373.07,372.72,372.94,15189.0,361.464,361.5124,361.1733,361.3864,15189.0
2023-04-06 09:50:00,372.94,373.17,372.81,372.85,28335.0,361.3864,361.6093,361.2605,361.2992,28335.0
2023-04-06 09:55:00,372.87,373.15,372.72,373.08,25707.0,361.3186,361.5899,361.1733,361.5221,25707.0
2023-04-06 10:00:00,373.12,373.57,373.06,373.33,28936.0,361.5609,361.9969,361.5027,361.7644,28936.0
2023-04-06 10:05:00,373.46,373.77,373.45,373.63,15654.0,361.8903,362.1907,361.8806,362.0551,15654.0
2023-04-06 10:10:00,373.67,374.11,373.65,374.05,25017.0,362.0938,362.5202,362.0745,362.4621,25017.0
2023-04-06 10:15:00,374.09,374.16,373.87,373.96,60842.0,362.5008,362.5687,362.2876,362.3748,60842.0
2023-04-06 10:20:00,373.92,373.92,373.57,373.65,22712.0,362.3361,362.3361,361.9969,362.0745,22712.0
2023-04-06 10:25:00,373.63,373.84,373.56,373.7,40298.0,362.0551,362.2586,361.9872,362.1229,40298.0
2023-04-06 10:30:00,373.75,374.0,373.63,373.95,26358.0,362.1714,362.4136,362.0551,362.3652,26358.0
2023-04-06 10:35:00,373.98,374.02,373.5,373.58,31737.0,362.3942,362.433,361.9291,362.0066,31737.0
2023-04-06 10:40:00,373.6,373.67,373.11,373.32,37655.0,362.026,362.0938,361.5512,361.7547,37655.0
2023-04-06 10:45:00,373.3,373.7,373.23,373.43,43385.0,361.7353,362.1229,361.6675,361.8613,43385.0
2023-04-06 10:50:00,373.45,373.5,373.3,373.39,12708.0,361.8806,361.9291,361.7353,361.8225,12708.0
2023-04-06 10:55:00,373.35,373.41,373.1,373.35,47343.0,361.7837,361.8419,361.5415,361.7837,47343.0
2023-04-06 11:00:00,373.38,373.76,373.18,373.72,29625.0,361.8128,362.181,361.619,362.1423,29625.0
2023-04-06 11:05:00,373.7,374.04,373.7,373.88,14053.0,362.1229,362.4524,362.1229,362.2973,14053.0
2023-04-06 11:10:00,373.9,374.11,373.82,373.95,18999.0,362.3167,362.5202,362.2392,362.3652,18999.0
2023-04-06 11:15:00,374.0,374.08,373.89,373.98,19960.0,362.4136,362.4911,362.307,362.3942,19960.0
2023-04-06 11:20:00,374.04,374.21,373.99,374.07,14071.0,362.4524,362.6171,362.4039,362.4814,14071.0
2023-04-06 11:25:00,374.0,374.17,373.91,374.05,20635.0,362.4136,362.5783,362.3264,362.4621,20635.0
2023-04-06 11:30:00,374.02,374.28,373.96,374.14,17773.0,362.433,362.6849,362.3748,362.5493,17773.0
2023-04-06 11:35:00,374.13,374.46,374.05,374.4,16430.0,362.5396,362.8594,362.4621,362.8012,16430.0
2023-04-06 11:40:00,374.38,374.6,374.38,374.59,20667.0,362.7818,362.995,362.7818,362.9853,20667.0
2023-04-06 11:45:00,374.61,374.93,374.53,374.75,18600.0,363.0047,363.3148,362.9272,363.1404,18600.0
2023-04-06 11:50:00,374.71,374.76,374.63,374.73,13009.0,363.1016,363.1501,363.0241,363.121,13009.0
2023-04-06 11:55:00,374.74,374.95,374.73,374.92,28816.0,363.1307,363.3342,363.121,363.3051,28816.0
2023-04-06 12:00:00,374.98,375.4,374.98,375.22,43787.0,363.3632,363.7702,363.3632,363.5958,43787.0
2023-04-06 12:05:00,375.29,375.41,375.06,375.14,24497.0,363.6636,363.7799,363.4408,363.5183,24497.0
2023-04-06 12:10:00,375.12,375.32,375.06,375.25,27141.0,363.4989,363.6927,363.4408,363.6249,27141.0
2023-04-06 12:15:00,375.27,375.4,375.13,375.16,21903.0,363.6443,363.7702,363.5086,363.5377,21903.0
2023-04-06 12:20:00,375.16,375.29,375.04,375.25,62120.0,363.5377,363.6636,363.4214,363.6249,62120.0
2023-04-06 12:25:00,375.24,375.34,375.2,375.25,15556.0,363.6152,363.7121,363.5764,363.6249,15556.0
2023-04-06 12:30:00,375.3,375.77,375.26,375.6,22215.0,363.6733,364.1288,363.6346,363.964,22215.0
2023-04-06 12:35:00,375.61,375.76,375.57,375.66,11186.0,363.9737,364.1191,363.935,364.0222,11186.0
2023-04-06 12:40:00,375.64,375.87,375.59,375.76,14785.0,364.0028,364.2257,363.9544,364.1191,14785.0
2023-04-06 12:45:00,375.81,375.84,375.6,375.61,17265.0,364.1675,364.1966,363.964,363.9737,17265.0
2023-04-06 12:50:00,375.63,375.81,375.61,375.62,11427.0,363.9931,364.1675,363.9737,363.9834,11427.0
2023-04-06 12:55:00,375.6,375.61,375.33,375.41,27617.0,363.964,363.9737,363.7024,363.7799,27617.0
2023-04-06 13:00:00,375.37,375.55,375.23,375.49,17393.0,363.7412,363.9156,363.6055,363.8574,17393.0
2023-04-06 13:05:00,375.5,375.73,375.47,375.61,12608.0,363.8671,364.09,363.8381,363.9737,12608.0
2023-04-06 13:10:00,375.59,375.7,375.53,375.57,10024.0,363.9544,364.0609,363.8962,363.935,10024.0
2023-04-06 13:15:00,375.63,375.84,375.63,375.74,20004.0,363.9931,364.1966,363.9931,364.0997,20004.0
2023-04-06 13:20:00,375.74,375.92,375.74,375.8,37655.0,364.0997,364.2741,364.0997,364.1578,37655.0
2023-04-06 13:25:00,375.86,375.87,375.71,375.75,7384.0,364.216,364.2257,364.0706,364.1094,7384.0
2023-04-06 13:30:00,375.77,375.94,375.55,375.55,23256.0,364.1288,364.2935,363.9156,363.9156,23256.0
2023-04-06 13:35:00,375.63,375.9,375.61,375.81,7777.0,363.9931,364.2547,363.9737,364.1675,7777.0
2023-04-06 13:40:00,375.82,375.84,375.6,375.69,12157.0,364.1772,364.1966,363.964,364.0513,12157.0
2023-04-06 13:45:00,375.73,375.73,375.52,375.62,17303.0,364.09,364.09,363.8865,363.9834,17303.0
2023-04-06 13:50:00,375.63,375.79,375.58,375.62,33766.0,363.9931,364.1482,363.9447,363.9834,33766.0
2023-04-06 13:55:00,375.62,375.68,375.53,375.62,19103.0,363.9834,364.0416,363.8962,363.9834,19103.0
2023-04-06 14:00:00,375.63,375.8,375.55,375.61,25650.0,363.9931,364.1578,363.9156,363.9737,25650.0
2023-04-06 14:05:00,375.62,375.85,375.62,375.78,26082.0,363.9834,364.2063,363.9834,364.1385,26082.0
2023-04-06 14:10:00,375.8,375.92,375.75,375.9,17563.0,364.1578,364.2741,364.1094,364.2547,17563.0
2023-04-06 14:15:00,375.9,376.07,375.87,375.91,30584.0,364.2547,364.4195,364.2257,364.2644,30584.0
2023-04-06 14:20:00,375.93,376.05,375.83,375.99,16603.0,364.2838,364.4001,364.1869,364.342,16603.0
2023-04-06 14:25:00,376.03,376.07,375.92,376.01,18640.0,364.3807,364.4195,364.2741,364.3613,18640.0
2023-04-06 14:30:00,376.05,376.19,375.97,376.08,33169.0,364.4001,364.5358,364.3226,364.4292,33169.0
2023-04-06 14:35:00,376.09,376.12,375.93,375.93,25849.0,364.4389,364.4679,364.2838,364.2838,25849.0
2023-04-06 14:40:00,375.94,376.03,375.9,375.97,39532.0,364.2935,364.3807,364.2547,364.3226,39532.0
2023-04-06 14:45:00,375.95,376.07,375.9,375.92,12406.0,364.3032,364.4195,364.2547,364.2741,12406.0
2023-04-06 14:50:00,375.93,376.06,375.91,376.01,11396.0,364.2838,364.4098,364.2644,364.3613,11396.0
2023-04-06 14:55:00,376.02,376.02,375.62,375.71,24975.0,364.371,364.371,363.9834,364.0706,24975.0
2023-04-06 15:00:00,375.73,375.9,375.7,375.79,65070.0,364.09,364.2547,364.0609,364.1482,65070.0
2023-04-06 15:05:00,375.79,375.89,375.72,375.72,25264.0,364.1482,364.2451,364.0803,364.0803,25264.0
2023-04-06 15:10:00,375.72,375.72,375.47,375.58,33822.0,364.0803,364.0803,363.8381,363.9447,33822.0
2023-04-06 15:15:00,375.55,375.58,375.32,375.35,23399.0,363.9156,363.9447,363.6927,363.7218,23399.0
2023-04-06 15:20:00,375.33,375.51,375.26,375.38,76631.0,363.7024,363.8768,363.6346,363.7509,76631.0
2023-04-06 15:25:00,375.39,375.65,375.39,375.63,64232.0,363.7605,364.0125,363.7605,363.9931,64232.0
2023-04-06 15:30:00,375.65,375.88,375.63,375.8,28089.0,364.0125,364.2354,363.9931,364.1578,28089.0
2023-04-06 15:35:00,375.81,375.87,375.7,375.72,25729.0,364.1675,364.2257,364.0609,364.0803,25729.0
2023-04-06 15:40:00,375.71,375.71,375.54,375.67,26187.0,364.0706,364.0706,363.9059,364.0319,26187.0
2023-04-06 15:45:00,375.68,375.82,375.6,375.81,35001.0,364.0416,364.1772,363.964,364.1675,35001.0
2023-04-06 15:50:00,375.83,375.9,375.56,375.64,55123.0,364.1869,364.2547,363.9253,364.0028,55123.0
2023-04-06 15:55:00,375.65,375.98,375.54,375.91,213925.0,364.0125,364.3323,363.9059,364.2644,213925.0
2023-04-10 09:30:00,373.55,373.75,373.05,373.27,167116.0,361.9775,362.1714,361.493,361.7062,167116.0
2023-04-10 09:35:00,373.24,373.34,372.96,373.33,45121.0,361.6772,361.7741,361.4058,361.7644,45121.0
2023-04-10 09:40:00,373.35,373.69,373.28,373.67,39695.0,361.7837,362.1132,361.7159,362.0938,39695.0
2023-04-10 09:45:00,373.63,373.74,373.31,373.34,40930.0,362.0551,362.1617,361.745,361.7741,40930.0
2023-04-10 09:50:00,373.33,373.46,373.09,373.24,23431.0,361.7644,361.8903,361.5318,361.6772,23431.0
2023-04-10 09:55:00,373.33,373.41,372.97,373.18,32304.0,361.7644,361.8419,361.4155,361.619,32304.0
2023-04-10 10:00:00,373.06,373.69,373.03,373.68,22732.0,361.5027,362.1132,361.4737,362.1035,22732.0
2023-04-10 10:05:00,373.69,373.81,373.37,373.77,26580.0,362.1132,362.2295,361.8031,362.1907,26580.0
2023-04-10 10:10:00,373.79,373.94,373.66,373.76,10629.0,362.2101,362.3555,362.0841,362.181,10629.0
2023-04-10 10:15:00,373.84,374.03,373.71,373.71,19671.0,362.2586,362.4427,362.1326,362.1326,19671.0
2023-04-10 10:20:00,373.73,373.73,373.52,373.62,12900.0,362.152,362.152,361.9485,362.0454,12900.0
2023-04-10 10:25:00,373.6,373.67,373.28,373.41,60549.0,362.026,362.0938,361.7159,361.8419,60549.0
2023-04-10 10:30:00,373.49,373.78,373.46,373.78,9050.0,361.9194,362.2004,361.8903,362.2004,9050.0
2023-04-10 10:35:00,373.78,374.15,373.78,374.06,23716.0,362.2004,362.559,362.2004,362.4717,23716.0
2023-04-10 10:40:00,374.05,374.23,373.82,374.21,22014.0,362.4621,362.6365,362.2392,362.6171,22014.0
2023-04-10 10:45:00,374.12,374.14,373.89,374.02,18910.0,362.5299,362.5493,362.307,362.433,18910.0
2023-04-10 10:50:00,374.01,374.01,373.73,373.84,29907.0,362.4233,362.4233,362.152,362.2586,29907.0
2023-04-10 10:55:00,373.81,373.91,373.63,373.63,9351.0,362.2295,362.3264,362.0551,362.0551,9351.0
2023-04-10 11:00:00,373.67,374.13,373.66,373.97,22680.0,362.0938,362.5396,362.0841,362.3845,22680.0
2023-04-10 11:05:00,373.99,374.14,373.99,374.12,33262.0,362.4039,362.5493,362.4039,362.5299,33262.0
2023-04-10 11:10:00,374.09,374.35,374.08,374.31,15949.0,362.5008,362.7528,362.4911,362.714,15949.0
2023-04-10 11:15:00,374.34,374.43,374.22,374.27,15360.0,362.7431,362.8303,362.6268,362.6752,15360.0
2023-04-10 11:20:00,374.27,374.41,374.09,374.09,14960.0,362.6752,362.8109,362.5008,362.5008,14960.0
2023-04-10 11:25:00,374.11,374.26,374.08,374.25,5586.0,362.5202,362.6656,362.4911,362.6559,5586.0
2023-04-10 11:30:00,374.36,374.38,374.24,374.38,68365.0,362.7625,362.7818,362.6462,362.7818,68365.0
2023-04-10 11:35:00,374.38,374.55,374.3,374.54,24689.0,362.7818,362.9466,362.7043,362.9369,24689.0
2023-04-10 11:40:00,374.53,374.6,374.43,374.55,15059.0,362.9272,362.995,362.8303,362.9466,15059.0
2023-04-10 11:45:00,374.55,374.58,374.4,374.53,15241.0,362.9466,362.9756,362.8012,362.9272,15241.0
2023-04-10 11:50:00,374.52,374.52,374.2,374.22,9642.0,362.9175,362.9175,362.6074,362.6268,9642.0
2023-04-10 11:55:00,374.22,374.22,373.87,373.88,18994.0,362.6268,362.6268,362.2876,362.2973,18994.0
2023-04-10 12:00:00,373.87,373.91,373.47,373.58,13827.0,362.2876,362.3264,361.9,362.0066,13827.0
2023-04-10 12:05:00,373.53,373.53,373.24,373.41,11494.0,361.9582,361.9582,361.6772,361.8419,11494.0
2023-04-10 12:10:00,373.48,373.6,373.41,373.44,8854.0,361.9097,362.026,361.8419,361.871,8854.0
2023-04-10 12:15:00,373.42,373.65,373.42,373.64,17965.0,361.8516,362.0745,361.8516,362.0648,17965.0
2023-04-10 12:20:00,373.69,373.84,373.68,373.84,8880.0,362.1132,362.2586,362.1035,362.2586,8880.0
2023-04-10 12:25:00,373.75,373.92,373.75,373.8,9225.0,362.1714,362.3361,362.1714,362.2198,9225.0
2023-04-10 12:30:00,373.83,374.22,373.82,374.2,15241.0,362.2489,362.6268,362.2392,362.6074,15241.0
2023-04-10 12:35:00,374.24,375.02,374.24,374.89,19117.0,362.6462,363.402,362.6462,363.276,19117.0
2023-04-10 12:40:00,374.9,375.0,374.77,374.9,13271.0,363.2857,363.3826,363.1598,363.2857,13271.0
2023-04-10 12:45:00,374.95,375.15,374.94,374.99,12816.0,363.3342,363.528,363.3245,363.3729,12816.0
2023-04-10 12:50:00,375.02,375.09,374.9,374.9,9543.0,363.402,363.4698,363.2857,363.2857,9543.0
2023-04-10 12:55:00,374.98,375.09,374.93,375.08,80249.0,363.3632,363.4698,363.3148,363.4602,80249.0
2023-04-10 13:00:00,375.11,375.29,375.06,375.08,21540.0,363.4892,363.6636,363.4408,363.4602,21540.0
2023-04-10 13:05:00,375.08,375.34,375.07,375.32,8677.0,363.4602,363.7121,363.4505,363.6927,8677.0
2023-04-10 13:10:00,375.33,375.51,375.29,375.38,14383.0,363.7024,363.8768,363.6636,363.7509,14383.0
2023-04-10 13:15:00,375.39,375.54,375.36,375.44,13092.0,363.7605,363.9059,363.7315,363.809,13092.0
2023-04-10 13:20:00,375.37,375.47,375.22,375.23,13465.0,363.7412,363.8381,363.5958,363.6055,13465.0
2023-04-10 13:25:00,375.27,375.46,375.27,375.46,5399.0,363.6443,363.8284,363.6443,363.8284,5399.0
2023-04-10 13:30:00,375.47,375.52,375.35,375.39,12227.0,363.8381,363.8865,363.7218,363.7605,12227.0
2023-04-10 13:35:00,375.42,375.43,375.17,375.18,18777.0,363.7896,363.7993,363.5474,363.5571,18777.0
2023-04-10 13:40:00,375.19,375.22,375.01,375.22,14973.0,363.5667,363.5958,363.3923,363.5958,14973.0
2023-04-10 13:45:00,375.22,375.62,375.2,375.53,23825.0,363.5958,363.9834,363.5764,363.8962,23825.0
2023-04-10 13:50:00,375.53,375.57,375.35,375.35,13686.0,363.8962,363.935,363.7218,363.7218,13686.0
2023-04-10 13:55:00,375.33,375.46,375.27,375.37,21019.0,363.7024,363.8284,363.6443,363.7412,21019.0
2023-04-10 14:00:00,375.41,375.41,375.18,375.33,13044.0,363.7799,363.7799,363.5571,363.7024,13044.0
2023-04-10 14:05:00,375.39,375.57,375.32,375.32,6996.0,363.7605,363.935,363.6927,363.6927,6996.0
2023-04-10 14:10:00,375.32,375.61,375.28,375.51,18987.0,363.6927,363.9737,363.654,363.8768,18987.0
2023-04-10 14:15:00,375.54,375.79,375.54,375.69,11412.0,363.9059,364.1482,363.9059,364.0513,11412.0
2023-04-10 14:20:00,375.75,375.78,375.59,375.59,5591.0,364.1094,364.1385,363.9544,363.9544,5591.0
2023-04-10 14:25:00,375.54,375.57,375.45,375.51,7229.0,363.9059,363.935,363.8187,363.8768,7229.0
2023-04-10 14:30:00,375.57,375.69,375.46,375.5,11866.0,363.935,364.0513,363.8284,363.8671,11866.0
2023-04-10 14:35:00,375.53,375.54,375.37,375.43,10363.0,363.8962,363.9059,363.7412,363.7993,10363.0
2023-04-10 14:40:00,375.44,375.45,375.21,375.24,5756.0,363.809,363.8187,363.5861,363.6152,5756.0
2023-04-10 14:45:00,375.24,375.36,375.2,375.31,27469.0,363.6152,363.7315,363.5764,363.683,27469.0
2023-04-10 14:50:00,375.33,375.64,375.32,375.52,9239.0,363.7024,364.0028,363.6927,363.8865,9239.0
2023-04-10 14:55:00,375.54,375.84,375.54,375.79,22517.0,363.9059,364.1966,363.9059,364.1482,22517.0
2023-04-10 15:00:00,375.86,375.97,375.71,375.81,23152.0,364.216,364.3226,364.0706,364.1675,23152.0
2023-04-10 15:05:00,375.82,375.87,375.67,375.8,17005.0,364.1772,364.2257,364.0319,364.1578,17005.0
2023-04-10 15:10:00,375.83,375.83,375.55,375.6,40773.0,364.1869,364.1869,363.9156,363.964,40773.0
2023-04-10 15:15:00,375.61,375.8,375.59,375.79,33106.0,363.9737,364.1578,363.9544,364.1482,33106.0
2023-04-10 15:20:00,375.82,375.84,375.54,375.57,12016.0,364.1772,364.1966,363.9059,363.935,12016.0
2023-04-10 15:25:00,375.56,375.62,375.49,375.5,15163.0,363.9253,363.9834,363.8574,363.8671,15163.0
2023-04-10 15:30:00,375.59,375.7,375.5,375.54,27475.0,363.9544,364.0609,363.8671,363.9059,27475.0
2023-04-10 15:35:00,375.55,375.69,375.43,375.69,24582.0,363.9156,364.0513,363.7993,364.0513,24582.0
2023-04-10 15:40:00,375.65,375.87,375.63,375.71,22168.0,364.0125,364.2257,363.9931,364.0706,22168.0
2023-04-10 15:45:00,375.68,375.96,375.54,375.89,24112.0,364.0416,364.3129,363.9059,364.2451,24112.0
2023-04-10 15:50:00,375.94,375.99,375.7,375.73,62507.0,364.2935,364.342,364.0609,364.09,62507.0
2023-04-10 15:55:00,375.73,376.39,375.71,376.35,197879.0,364.09,364.7296,364.0706,364.6908,197879.0
2023-04-11 09:30:00,376.9,376.92,376.32,376.75,101215.0,365.2238,365.2431,364.6617,365.0784,101215.0
2023-04-11 09:35:00,376.71,376.9,376.43,376.56,16651.0,365.0397,365.2238,364.7683,364.8943,16651.0
2023-04-11 09:40:00,376.53,376.63,376.26,376.45,17655.0,364.8652,364.9621,364.6036,364.7877,17655.0
2023-04-11 09:45:00,376.63,376.72,376.46,376.59,11156.0,364.9621,365.0493,364.7974,364.9234,11156.0
2023-04-11 09:50:00,376.51,376.57,376.28,376.41,16157.0,364.8458,364.904,364.623,364.7489,16157.0
2023-04-11 09:55:00,376.39,376.48,376.15,376.24,11463.0,364.7296,364.8168,364.497,364.5842,11463.0
2023-04-11 10:00:00,376.31,376.43,376.13,376.37,22837.0,364.652,364.7683,364.4776,364.7102,22837.0
2023-04-11 10:05:00,376.36,376.54,376.24,376.48,57080.0,364.7005,364.8749,364.5842,364.8168,57080.0
2023-04-11 10:10:00,376.55,376.57,376.21,376.25,18535.0,364.8846,364.904,364.5551,364.5939,18535.0
2023-04-11 10:15:00,376.23,376.33,376.07,376.22,33479.0,364.5745,364.6714,364.4195,364.5648,33479.0
2023-04-11 10:20:00,376.25,376.47,376.2,376.47,13433.0,364.5939,364.8071,364.5455,364.8071,13433.0
2023-04-11 10:25:00,376.5,376.64,376.46,376.59,37483.0,364.8362,364.9718,364.7974,364.9234,37483.0
2023-04-11 10:30:00,376.64,376.68,376.34,376.36,13205.0,364.9718,365.0106,364.6811,364.7005,13205.0
2023-04-11 10:35:00,376.23,376.24,375.93,376.13,12975.0,364.5745,364.5842,364.2838,364.4776,12975.0
2023-04-11 10:40:00,376.1,376.24,375.93,375.98,8714.0,364.4486,364.5842,364.2838,364.3323,8714.0
2023-04-11 10:45:00,375.98,376.14,375.69,376.09,19166.0,364.3323,364.4873,364.0513,364.4389,19166.0
2023-04-11 10:50:00,376.2,376.22,376.09,376.16,9346.0,364.5455,364.5648,364.4389,364.5067,9346.0
2023-04-11 10:55:00,376.17,376.2,375.97,376.09,9701.0,364.5164,364.5455,364.3226,364.4389,9701.0
2023-04-11 11:00:00,376.12,376.29,376.11,376.15,32480.0,364.4679,364.6327,364.4582,364.497,32480.0
2023-04-11 11:05:00,376.24,376.38,376.1,376.13,17739.0,364.5842,364.7199,364.4486,364.4776,17739.0
2023-04-11 11:10:00,376.19,376.43,376.1,376.43,14327.0,364.5358,364.7683,364.4486,364.7683,14327.0
2023-04-11 11:15:00,376.4,376.58,376.37,376.55,21799.0,364.7393,364.9137,364.7102,364.8846,21799.0
2023-04-11 11:20:00,376.61,376.77,376.58,376.72,13632.0,364.9428,365.0978,364.9137,365.0493,13632.0
2023-04-11 11:25:00,376.74,376.74,376.49,376.5,12276.0,365.0687,365.0687,364.8265,364.8362,12276.0
2023-04-11 11:30:00,376.46,376.56,376.44,376.46,12584.0,364.7974,364.8943,364.778,364.7974,12584.0
2023-04-11 11:35:00,376.42,376.46,376.19,376.46,12326.0,364.7586,364.7974,364.5358,364.7974,12326.0
2023-04-11 11:40:00,376.45,376.54,376.26,376.29,6901.0,364.7877,364.8749,364.6036,364.6327,6901.0
2023-04-11 11:45:00,376.32,376.61,376.23,376.6,10451.0,364.6617,364.9428,364.5745,364.9331,10451.0
2023-04-11 11:50:00,376.61,376.65,376.56,376.64,5770.0,364.9428,364.9815,364.8943,364.9718,5770.0
2023-04-11 11:55:00,376.67,376.75,376.53,376.7,19370.0,365.0009,365.0784,364.8652,365.03,19370.0
2023-04-11 12:00:00,376.75,376.87,376.71,376.79,53426.0,365.0784,365.1947,365.0397,365.1172,53426.0
2023-04-11 12:05:00,376.83,376.83,376.67,376.75,8409.0,365.1559,365.1559,365.0009,365.0784,8409.0
2023-04-11 12:10:00,376.78,377.15,376.78,376.98,16928.0,365.1075,365.466,365.1075,365.3013,16928.0
2023-04-11 12:15:00,376.96,377.0,376.81,376.88,18781.0,365.2819,365.3207,365.1366,365.2044,18781.0
2023-04-11 12:20:00,376.9,377.06,376.83,376.88,16987.0,365.2238,365.3788,365.1559,365.2044,16987.0
2023-04-11 12:25:00,376.87,376.93,376.69,376.92,14976.0,365.1947,365.2528,365.0203,365.2431,14976.0
2023-04-11 12:30:00,376.97,377.05,376.88,376.88,61496.0,365.2916,365.3691,365.2044,365.2044,61496.0
2023-04-11 12:35:00,376.86,376.86,376.52,376.61,62864.0,365.185,365.185,364.8555,364.9428,62864.0
2023-04-11 12:40:00,376.67,376.79,376.64,376.74,11630.0,365.0009,365.1172,364.9718,365.0687,11630.0
2023-04-11 12:45:00,376.8,376.89,376.71,376.84,10062.0,365.1269,365.2141,365.0397,365.1656,10062.0
2023-04-11 12:50:00,376.87,377.07,376.84,377.04,10919.0,365.1947,365.3885,365.1656,365.3594,10919.0
2023-04-11 12:55:00,377.06,377.11,376.96,377.01,13326.0,365.3788,365.4273,365.2819,365.3304,13326.0
2023-04-11 13:00:00,377.05,377.13,376.91,376.99,26366.0,365.3691,365.4466,365.2335,365.311,26366.0
2023-04-11 13:05:00,377.05,377.3,377.03,377.18,20243.0,365.3691,365.6114,365.3497,365.4951,20243.0
2023-04-11 13:10:00,377.17,377.18,376.8,376.81,13794.0,365.4854,365.4951,365.1269,365.1366,13794.0
2023-04-11 13:15:00,376.82,377.04,376.81,376.98,13913.0,365.1462,365.3594,365.1366,365.3013,13913.0
2023-04-11 13:20:00,376.99,377.02,376.89,376.99,11450.0,365.311,365.3401,365.2141,365.311,11450.0
2023-04-11 13:25:00,376.96,377.14,376.94,377.12,10548.0,365.2819,365.4563,365.2625,365.437,10548.0
2023-04-11 13:30:00,377.13,377.24,377.07,377.07,16980.0,365.4466,365.5532,365.3885,365.3885,16980.0
2023-04-11 13:35:00,377.06,377.14,376.98,377.1,21192.0,365.3788,365.4563,365.3013,365.4176,21192.0
2023-04-11 13:40:00,377.14,377.23,377.09,377.18,13388.0,365.4563,365.5435,365.4079,365.4951,13388.0
2023-04-11 13:45:00,377.17,377.41,377.17,377.37,25144.0,365.4854,365.718,365.4854,365.6792,25144.0
2023-04-11 13:50:00,377.39,377.43,377.2,377.39,20340.0,365.6986,365.7373,365.5145,365.6986,20340.0
2023-04-11 13:55:00,377.42,377.47,377.33,377.46,13148.0,365.7277,365.7761,365.6404,365.7664,13148.0
2023-04-11 14:00:00,377.5,377.51,377.3,377.36,13889.0,365.8052,365.8149,365.6114,365.6695,13889.0
2023-04-11 14:05:00,377.36,377.45,377.26,377.38,14624.0,365.6695,365.7567,365.5726,365.6889,14624.0
2023-04-11 14:10:00,377.39,377.39,377.25,377.25,17502.0,365.6986,365.6986,365.5629,365.5629,17502.0
2023-04-11 14:15:00,377.24,377.46,377.18,377.43,14584.0,365.5532,365.7664,365.4951,365.7373,14584.0
2023-04-11 14:20:00,377.46,377.51,377.33,377.38,9595.0,365.7664,365.8149,365.6404,365.6889,9595.0
2023-04-11 14:25:00,377.4,377.53,377.35,377.53,13252.0,365.7083,365.8343,365.6598,365.8343,13252.0
2023-04-11 14:30:00,377.56,377.69,377.51,377.53,18956.0,365.8633,365.9893,365.8149,365.8343,18956.0
2023-04-11 14:35:00,377.53,377.62,377.47,377.56,11483.0,365.8343,365.9215,365.7761,365.8633,11483.0
2023-04-11 14:40:00,377.58,377.67,377.57,377.6,13380.0,365.8827,365.9699,365.873,365.9021,13380.0
2023-04-11 14:45:00,377.6,377.66,377.57,377.59,37008.0,365.9021,365.9602,365.873,365.8924,37008.0
2023-04-11 14:50:00,377.56,377.56,377.43,377.44,13393.0,365.8633,365.8633,365.7373,365.747,13393.0
2023-04-11 14:55:00,377.47,377.57,377.42,377.55,13639.0,365.7761,365.873,365.7277,365.8536,13639.0
2023-04-11 15:00:00,377.52,377.55,377.39,377.4,17465.0,365.8246,365.8536,365.6986,365.7083,17465.0
2023-04-11 15:05:00,377.39,377.4,377.23,377.31,94308.0,365.6986,365.7083,365.5435,365.6211,94308.0
2023-04-11 15:10:00,377.33,377.55,377.33,377.55,36979.0,365.6404,365.8536,365.6404,365.8536,36979.0
2023-04-11 15:15:00,377.54,377.64,377.5,377.59,22167.0,365.8439,365.9408,365.8052,365.8924,22167.0
2023-04-11 15:20:00,377.58,377.76,377.52,377.58,33705.0,365.8827,366.0571,365.8246,365.8827,33705.0
2023-04-11 15:25:00,377.58,377.61,377.43,377.56,25785.0,365.8827,365.9118,365.7373,365.8633,25785.0
2023-04-11 15:30:00,377.62,377.64,377.44,377.5,31219.0,365.9215,365.9408,365.747,365.8052,31219.0
2023-04-11 15:35:00,377.45,377.5,376.97,377.06,104775.0,365.7567,365.8052,365.2916,365.3788,104775.0
2023-04-11 15:40:00,377.03,377.1,376.81,376.89,38308.0,365.3497,365.4176,365.1366,365.2141,38308.0
2023-04-11 15:45:00,376.87,376.87,376.48,376.52,263401.0,365.1947,365.1947,364.8168,364.8555,263401.0
2023-04-11 15:50:00,376.49,376.5,376.17,376.42,42832.0,364.8265,364.8362,364.5164,364.7586,42832.0
2023-04-11 15:55:00,376.43,376.45,375.99,376.4,440578.0,364.7683,364.7877,364.342,364.7393,440578.0
2023-04-12 09:30:00,378.4,378.62,378.06,378.21,101746.0,366.6773,366.8905,366.3478,366.4932,101746.0
2023-04-12 09:35:00,378.26,378.57,378.12,378.22,36707.0,366.5416,366.842,366.406,366.5029,36707.0
2023-04-12 09:40:00,378.28,378.4,377.62,377.7,35314.0,366.561,366.6773,365.9215,365.999,35314.0
2023-04-12 09:45:00,377.75,377.83,376.79,377.22,30134.0,366.0474,366.125,365.1172,365.5339,30134.0
2023-04-12 09:50:00,377.25,377.51,376.9,377.5,27061.0,365.5629,365.8149,365.2238,365.8052,27061.0
2023-04-12 09:55:00,377.58,377.74,377.33,377.35,20757.0,365.8827,366.0377,365.6404,365.6598,20757.0
2023-04-12 10:00:00,377.36,377.81,376.97,377.79,26089.0,365.6695,366.1056,365.2916,366.0862,26089.0
2023-04-12 10:05:00,377.78,378.02,377.56,377.84,27868.0,366.0765,366.3091,365.8633,366.1346,27868.0
2023-04-12 10:10:00,377.89,378.21,377.89,378.03,12715.0,366.1831,366.4932,366.1831,366.3188,12715.0
2023-04-12 10:15:00,378.02,378.31,377.75,377.77,14592.0,366.3091,366.5901,366.0474,366.0668,14592.0
2023-04-12 10:20:00,377.87,378.33,377.87,378.01,31893.0,366.1637,366.6095,366.1637,366.2994,31893.0
2023-04-12 10:25:00,377.98,378.17,377.5,378.06,33572.0,366.2703,366.4544,365.8052,366.3478,33572.0
2023-04-12 10:30:00,378.12,378.24,377.17,377.22,41068.0,366.406,366.5223,365.4854,365.5339,41068.0
2023-04-12 10:35:00,377.19,377.2,376.44,376.57,30911.0,365.5048,365.5145,364.778,364.904,30911.0
2023-04-12 10:40:00,376.57,377.1,376.52,376.62,37997.0,364.904,365.4176,364.8555,364.9524,37997.0
2023-04-12 10:45:00,376.58,377.0,376.5,376.84,20236.0,364.9137,365.3207,364.8362,365.1656,20236.0
2023-04-12 10:50:00,376.82,377.03,376.49,376.49,12595.0,365.1462,365.3497,364.8265,364.8265,12595.0
2023-04-12 10:55:00,376.45,376.45,375.83,375.97,35653.0,364.7877,364.7877,364.1869,364.3226,35653.0
2023-04-12 11:00:00,375.84,376.14,375.71,375.8,184432.0,364.1966,364.4873,364.0706,364.1578,184432.0
2023-04-12 11:05:00,375.74,375.97,375.29,375.44,28183.0,364.0997,364.3226,363.6636,363.809,28183.0
2023-04-12 11:10:00,375.4,375.48,375.02,375.44,23088.0,363.7702,363.8478,363.402,363.809,23088.0
2023-04-12 11:15:00,375.46,375.71,375.38,375.55,14750.0,363.8284,364.0706,363.7509,363.9156,14750.0
2023-04-12 11:20:00,375.61,376.06,375.61,376.0,16914.0,363.9737,364.4098,363.9737,364.3516,16914.0
2023-04-12 11:25:00,376.02,376.29,376.01,376.26,9057.0,364.371,364.6327,364.3613,364.6036,9057.0
2023-04-12 11:30:00,376.3,376.33,376.07,376.13,18516.0,364.6424,364.6714,364.4195,364.4776,18516.0
2023-04-12 11:35:00,376.16,376.24,375.99,376.16,5652.0,364.5067,364.5842,364.342,364.5067,5652.0
2023-04-12 11:40:00,376.06,376.49,376.06,376.49,12655.0,364.4098,364.8265,364.4098,364.8265,12655.0
2023-04-12 11:45:00,376.44,376.84,376.41,376.74,10210.0,364.778,365.1656,364.7489,365.0687,10210.0
2023-04-12 11:50:00,376.76,376.9,376.61,376.78,18590.0,365.0881,365.2238,364.9428,365.1075,18590.0
2023-04-12 11:55:00,376.8,377.08,376.76,377.0,5291.0,365.1269,365.3982,365.0881,365.3207,5291.0
2023-04-12 12:00:00,377.02,377.28,376.89,377.16,6082.0,365.3401,365.592,365.2141,365.4757,6082.0
2023-04-12 12:05:00,377.12,377.3,377.04,377.17,10160.0,365.437,365.6114,365.3594,365.4854,10160.0
2023-04-12 12:10:00,377.16,377.24,377.04,377.11,12186.0,365.4757,365.5532,365.3594,365.4273,12186.0
2023-04-12 12:15:00,377.17,377.23,376.92,377.08,9225.0,365.4854,365.5435,365.2431,365.3982,9225.0
2023-04-12 12:20:00,377.04,377.18,376.92,377.09,8328.0,365.3594,365.4951,365.2431,365.4079,8328.0
2023-04-12 12:25:00,377.13,377.34,377.1,377.16,12203.0,365.4466,365.6501,365.4176,365.4757,12203.0
2023-04-12 12:30:00,377.28,377.33,377.19,377.2,9049.0,365.592,365.6404,365.5048,365.5145,9049.0
2023-04-12 12:35:00,377.16,377.28,377.12,377.24,7619.0,365.4757,365.592,365.437,365.5532,7619.0
2023-04-12 12:40:00,377.24,377.24,376.9,376.96,11285.0,365.5532,365.5532,365.2238,365.2819,11285.0
2023-04-12 12:45:00,376.96,377.42,376.95,377.19,6294.0,365.2819,365.7277,365.2722,365.5048,6294.0
2023-04-12 12:50:00,377.25,377.28,377.05,377.28,6040.0,365.5629,365.592,365.3691,365.592,6040.0
2023-04-12 12:55:00,377.44,377.53,377.41,377.46,14307.0,365.747,365.8343,365.718,365.7664,14307.0
2023-04-12 13:00:00,377.47,377.53,377.11,377.35,11200.0,365.7761,365.8343,365.4273,365.6598,11200.0
2023-04-12 13:05:00,377.35,377.67,377.35,377.62,9696.0,365.6598,365.9699,365.6598,365.9215,9696.0
2023-04-12 13:10:00,377.65,378.0,377.64,377.94,10701.0,365.9505,366.2897,365.9408,366.2315,10701.0
2023-04-12 13:15:00,377.95,377.97,377.65,377.69,20932.0,366.2412,366.2606,365.9505,365.9893,20932.0
2023-04-12 13:20:00,377.71,377.71,377.48,377.6,6044.0,366.0087,366.0087,365.7858,365.9021,6044.0
2023-04-12 13:25:00,377.63,377.86,377.61,377.74,3541.0,365.9312,366.154,365.9118,366.0377,3541.0
2023-04-12 13:30:00,377.81,377.98,377.81,377.91,13341.0,366.1056,366.2703,366.1056,366.2025,13341.0
2023-04-12 13:35:00,377.87,377.93,377.48,377.52,24445.0,366.1637,366.2219,365.7858,365.8246,24445.0
2023-04-12 13:40:00,377.51,377.63,377.45,377.47,11656.0,365.8149,365.9312,365.7567,365.7761,11656.0
2023-04-12 13:45:00,377.44,377.5,377.27,377.45,41428.0,365.747,365.8052,365.5823,365.7567,41428.0
2023-04-12 13:50:00,377.45,377.56,377.41,377.42,8845.0,365.7567,365.8633,365.718,365.7277,8845.0
2023-04-12 13:55:00,377.4,377.51,377.36,377.46,16809.0,365.7083,365.8149,365.6695,365.7664,16809.0
2023-04-12 14:00:00,377.53,377.74,377.11,377.66,36708.0,365.8343,366.0377,365.4273,365.9602,36708.0
2023-04-12 14:05:00,377.6,377.88,377.07,377.24,35482.0,365.9021,366.1734,365.3885,365.5532,35482.0
2023-04-12 14:10:00,377.16,377.87,376.97,377.85,30259.0,365.4757,366.1637,365.2916,366.1443,30259.0
2023-04-12 14:15:00,377.89,377.96,377.76,377.85,31166.0,366.1831,366.2509,366.0571,366.1443,31166.0
2023-04-12 14:20:00,377.93,377.95,377.55,377.69,10018.0,366.2219,366.2412,365.8536,365.9893,10018.0
2023-04-12 14:25:00,377.61,377.61,376.16,376.33,89374.0,365.9118,365.9118,364.5067,364.6714,89374.0
2023-04-12 14:30:00,376.25,376.27,375.7,375.9,47472.0,364.5939,364.6133,364.0609,364.2547,47472.0
2023-04-12 14:35:00,375.87,375.97,375.59,375.68,56724.0,364.2257,364.3226,363.9544,364.0416,56724.0
2023-04-12 14:40:00,375.61,376.07,375.51,376.04,22856.0,363.9737,364.4195,363.8768,364.3904,22856.0
2023-04-12 14:45:00,376.01,376.15,375.36,375.42,39568.0,364.3613,364.497,363.7315,363.7896,39568.0
2023-04-12 14:50:00,375.45,375.68,375.32,375.68,19782.0,363.8187,364.0416,363.6927,364.0416,19782.0
2023-04-12 14:55:00,375.73,376.0,375.64,375.77,33478.0,364.09,364.3516,364.0028,364.1288,33478.0
2023-04-12 15:00:00,375.77,376.08,375.38,375.42,51895.0,364.1288,364.4292,363.7509,363.7896,51895.0
2023-04-12 15:05:00,375.41,375.69,375.41,375.55,17733.0,363.7799,364.0513,363.7799,363.9156,17733.0
2023-04-12 15:10:00,375.53,375.53,374.96,375.02,41640.0,363.8962,363.8962,363.3439,363.402,41640.0
2023-04-12 15:15:00,374.95,374.95,374.61,374.77,149458.0,363.3342,363.3342,363.0047,363.1598,149458.0
2023-04-12 15:20:00,374.78,374.96,374.6,374.66,63956.0,363.1694,363.3439,362.995,363.0532,63956.0
2023-04-12 15:25:00,374.68,374.76,374.34,374.47,41208.0,363.0725,363.1501,362.7431,362.869,41208.0
2023-04-12 15:30:00,374.43,374.91,374.37,374.71,17534.0,362.8303,363.2954,362.7721,363.1016,17534.0
2023-04-12 15:35:00,374.7,375.05,374.7,374.99,40102.0,363.0919,363.4311,363.0919,363.3729,40102.0
2023-04-12 15:40:00,375.04,375.04,374.75,374.92,28306.0,363.4214,363.4214,363.1404,363.3051,28306.0
2023-04-12 15:45:00,374.88,375.27,374.52,374.61,57484.0,363.2663,363.6443,362.9175,363.0047,57484.0
2023-04-12 15:50:00,374.52,374.88,374.46,374.62,62762.0,362.9175,363.2663,362.8594,363.0144,62762.0
2023-04-12 15:55:00,374.62,374.88,374.32,374.88,371033.0,363.0144,363.2663,362.7237,363.2663,371033.0
2023-04-13 09:30:00,375.95,376.09,375.83,376.0,85133.0,364.3032,364.4389,364.1869,364.3516,85133.0
2023-04-13 09:35:00,376.07,376.11,375.44,375.9,29355.0,364.4195,364.4582,363.809,364.2547,29355.0
2023-04-13 09:40:00,375.84,376.18,375.6,375.9,18007.0,364.1966,364.5261,363.964,364.2547,18007.0
2023-04-13 09:45:00,375.93,376.1,375.8,376.05,13745.0,364.2838,364.4486,364.1578,364.4001,13745.0
2023-04-13 09:50:00,376.08,376.2,375.62,375.79,10956.0,364.4292,364.5455,363.9834,364.1482,10956.0
2023-04-13 09:55:00,375.84,376.05,375.49,375.87,15316.0,364.1966,364.4001,363.8574,364.2257,15316.0
2023-04-13 10:00:00,375.88,376.04,375.7,376.04,14927.0,364.2354,364.3904,364.0609,364.3904,14927.0
2023-04-13 10:05:00,376.05,376.49,376.05,376.33,32049.0,364.4001,364.8265,364.4001,364.6714,32049.0
2023-04-13 10:10:00,376.33,376.95,376.26,376.89,27275.0,364.6714,365.2722,364.6036,365.2141,27275.0
2023-04-13 10:15:00,376.93,377.37,376.93,377.29,31105.0,365.2528,365.6792,365.2528,365.6017,31105.0
2023-04-13 10:20:00,377.31,377.31,377.0,377.22,50052.0,365.6211,365.6211,365.3207,365.5339,50052.0
2023-04-13 10:25:00,377.3,377.4,377.19,377.38,8790.0,365.6114,365.7083,365.5048,365.6889,8790.0
2023-04-13 10:30:00,377.46,377.46,376.85,377.26,33678.0,365.7664,365.7664,365.1753,365.5726,33678.0
2023-04-13 10:35:00,377.39,377.39,377.11,377.13,24284.0,365.6986,365.6986,365.4273,365.4466,24284.0
2023-04-13 10:40:00,377.06,377.06,376.75,376.98,30770.0,365.3788,365.3788,365.0784,365.3013,30770.0
2023-04-13 10:45:00,376.95,376.96,376.78,376.9,19491.0,365.2722,365.2819,365.1075,365.2238,19491.0
2023-04-13 10:50:00,376.97,377.31,376.96,377.25,9521.0,365.2916,365.6211,365.2819,365.5629,9521.0
2023-04-13 10:55:00,377.25,377.29,376.86,376.9,10069.0,365.5629,365.6017,365.185,365.2238,10069.0
2023-04-13 11:00:00,376.97,377.36,376.97,377.3,13746.0,365.2916,365.6695,365.2916,365.6114,13746.0
2023-04-13 11:05:00,377.32,377.4,377.13,377.24,11551.0,365.6308,365.7083,365.4466,365.5532,11551.0
2023-04-13 11:10:00,377.22,377.3,377.03,377.14,6491.0,365.5339,365.6114,365.3497,365.4563,6491.0
2023-04-13 11:15:00,377.12,377.16,376.98,377.08,12265.0,365.437,365.4757,365.3013,365.3982,12265.0
2023-04-13 11:20:00,377.14,377.29,377.04,377.25,7581.0,365.4563,365.6017,365.3594,365.5629,7581.0
2023-04-13 11:25:00,377.27,377.4,377.17,377.4,17192.0,365.5823,365.7083,365.4854,365.7083,17192.0
2023-04-13 11:30:00,377.4,377.43,377.24,377.26,18075.0,365.7083,365.7373,365.5532,365.5726,18075.0
2023-04-13 11:35:00,377.24,377.58,377.24,377.58,36911.0,365.5532,365.8827,365.5532,365.8827,36911.0
2023-04-13 11:40:00,377.56,377.66,377.47,377.5,7242.0,365.8633,365.9602,365.7761,365.8052,7242.0
2023-04-13 11:45:00,377.5,377.54,377.28,377.32,18713.0,365.8052,365.8439,365.592,365.6308,18713.0
2023-04-13 11:50:00,377.28,377.28,376.99,377.09,18196.0,365.592,365.592,365.311,365.4079,18196.0
2023-04-13 11:55:00,377.09,377.61,377.0,377.55,13129.0,365.4079,365.9118,365.3207,365.8536,13129.0
2023-04-13 12:00:00,377.61,377.73,377.56,377.66,18552.0,365.9118,366.0281,365.8633,365.9602,18552.0
2023-04-13 12:05:00,377.58,377.87,377.57,377.58,21898.0,365.8827,366.1637,365.873,365.8827,21898.0
2023-04-13 12:10:00,377.57,377.73,377.54,377.59,12464.0,365.873,366.0281,365.8439,365.8924,12464.0
2023-04-13 12:15:00,377.62,377.91,377.62,377.86,9367.0,365.9215,366.2025,365.9215,366.154,9367.0
2023-04-13 12:20:00,377.81,378.02,377.81,377.95,7148.0,366.1056,366.3091,366.1056,366.2412,7148.0
2023-04-13 12:25:00,377.96,378.01,377.79,378.01,12360.0,366.2509,366.2994,366.0862,366.2994,12360.0
2023-04-13 12:30:00,377.97,378.01,377.9,377.93,11119.0,366.2606,366.2994,366.1928,366.2219,11119.0
2023-04-13 12:35:00,377.94,377.95,377.77,377.91,9212.0,366.2315,366.2412,366.0668,366.2025,9212.0
2023-04-13 12:40:00,377.9,377.93,377.75,377.87,14007.0,366.1928,366.2219,366.0474,366.1637,14007.0
2023-04-13 12:45:00,377.9,377.94,377.84,377.93,16410.0,366.1928,366.2315,366.1346,366.2219,16410.0
2023-04-13 12:50:00,377.91,378.02,377.87,377.93,13881.0,366.2025,366.3091,366.1637,366.2219,13881.0
2023-04-13 12:55:00,377.84,378.06,377.82,378.01,6343.0,366.1346,366.3478,366.1153,366.2994,6343.0
2023-04-13 13:00:00,378.06,378.09,377.66,378.0,13157.0,366.3478,366.3769,365.9602,366.2897,13157.0
2023-04-13 13:05:00,378.01,378.15,377.96,378.11,12344.0,366.2994,366.435,366.2509,366.3963,12344.0
2023-04-13 13:10:00,378.09,378.55,378.08,378.42,44202.0,366.3769,366.8227,366.3672,366.6967,44202.0
2023-04-13 13:15:00,378.42,378.57,378.4,378.53,11241.0,366.6967,366.842,366.6773,366.8033,11241.0
2023-04-13 13:20:00,378.53,378.58,378.4,378.49,8749.0,366.8033,366.8517,366.6773,366.7645,8749.0
2023-04-13 13:25:00,378.5,378.54,378.37,378.42,20780.0,366.7742,366.813,366.6482,366.6967,20780.0
2023-04-13 13:30:00,378.42,378.47,378.3,378.42,9368.0,366.6967,366.7451,366.5804,366.6967,9368.0
2023-04-13 13:35:00,378.37,378.62,378.32,378.6,16386.0,366.6482,366.8905,366.5998,366.8711,16386.0
2023-04-13 13:40:00,378.63,378.98,378.6,378.9,21669.0,366.9002,367.2393,366.8711,367.1618,21669.0
2023-04-13 13:45:00,378.92,379.02,378.89,378.98,13466.0,367.1812,367.2781,367.1521,367.2393,13466.0
2023-04-13 13:50:00,379.0,379.2,378.95,379.19,14116.0,367.2587,367.4525,367.2103,367.4428,14116.0
2023-04-13 13:55:00,379.16,379.22,379.05,379.13,25527.0,367.4138,367.4719,367.3072,367.3847,25527.0
2023-04-13 14:00:00,379.12,379.3,379.0,379.23,227025.0,367.375,367.5494,367.2587,367.4816,227025.0
2023-04-13 14:05:00,379.23,379.42,379.23,379.38,27278.0,367.4816,367.6657,367.4816,367.6269,27278.0
2023-04-13 14:10:00,379.39,379.56,379.36,379.53,17852.0,367.6366,367.8014,367.6076,367.7723,17852.0
2023-04-13 14:15:00,379.53,379.8,379.53,379.73,49019.0,367.7723,368.0339,367.7723,367.9661,49019.0
2023-04-13 14:20:00,379.69,379.79,379.53,379.65,14827.0,367.9273,368.0242,367.7723,367.8886,14827.0
2023-04-13 14:25:00,379.65,379.66,379.53,379.54,9662.0,367.8886,367.8983,367.7723,367.782,9662.0
2023-04-13 14:30:00,379.57,379.66,379.49,379.5,13010.0,367.8111,367.8983,367.7335,367.7432,13010.0
2023-04-13 14:35:00,379.49,379.67,379.35,379.58,20320.0,367.7335,367.908,367.5979,367.8207,20320.0
2023-04-13 14:40:00,379.55,379.8,379.5,379.78,18177.0,367.7917,368.0339,367.7432,368.0145,18177.0
2023-04-13 14:45:00,379.8,379.83,379.69,379.74,9577.0,368.0339,368.063,367.9273,367.9758,9577.0
2023-04-13 14:50:00,379.74,379.85,379.63,379.84,11762.0,367.9758,368.0824,367.8692,368.0727,11762.0
2023-04-13 14:55:00,379.86,380.04,379.8,379.98,48242.0,368.0921,368.2665,368.0339,368.2084,48242.0
2023-04-13 15:00:00,379.98,380.06,379.81,379.95,33139.0,368.2084,368.2859,368.0436,368.1793,33139.0
2023-04-13 15:05:00,379.99,380.02,379.74,379.93,68879.0,368.218,368.2471,367.9758,368.1599,68879.0
2023-04-13 15:10:00,379.97,379.97,379.74,379.75,18740.0,368.1987,368.1987,367.9758,367.9855,18740.0
2023-04-13 15:15:00,379.72,379.9,379.63,379.86,28826.0,367.9564,368.1308,367.8692,368.0921,28826.0
2023-04-13 15:20:00,379.89,380.11,379.8,379.84,24254.0,368.1211,368.3343,368.0339,368.0727,24254.0
2023-04-13 15:25:00,379.84,379.99,379.75,379.96,44667.0,368.0727,368.218,367.9855,368.189,44667.0
2023-04-13 15:30:00,379.92,379.92,379.65,379.73,19879.0,368.1502,368.1502,367.8886,367.9661,19879.0
2023-04-13 15:35:00,379.75,379.8,379.59,379.7,20803.0,367.9855,368.0339,367.8304,367.937,20803.0
2023-04-13 15:40:00,379.71,380.06,379.69,380.02,28336.0,367.9467,368.2859,367.9273,368.2471,28336.0
2023-04-13 15:45:00,380.0,380.17,379.68,379.71,29951.0,368.2277,368.3925,367.9176,367.9467,29951.0
2023-04-13 15:50:00,379.71,379.76,379.54,379.66,52155.0,367.9467,367.9952,367.782,367.8983,52155.0
2023-04-13 15:55:00,379.64,379.85,379.55,379.83,125249.0,367.8789,368.0824,367.7917,368.063,125249.0
2023-04-14 09:30:00,379.27,379.62,379.21,379.58,82946.0,367.5203,367.8595,367.4622,367.8207,82946.0
2023-04-14 09:35:00,379.6,380.46,379.57,380.33,34782.0,367.8401,368.6735,367.8111,368.5475,34782.0
2023-04-14 09:40:00,380.35,380.69,380.04,380.66,45341.0,368.5669,368.8964,368.2665,368.8673,45341.0
2023-04-14 09:45:00,380.62,381.05,380.6,380.93,37540.0,368.8285,369.2452,368.8091,369.1289,37540.0
2023-04-14 09:50:00,380.97,381.25,380.91,380.91,19215.0,369.1677,369.439,369.1095,369.1095,19215.0
2023-04-14 09:55:00,380.96,381.33,380.94,381.07,15107.0,369.158,369.5165,369.1386,369.2646,15107.0
2023-04-14 10:00:00,381.03,381.22,380.39,381.07,40811.0,369.2258,369.4099,368.6056,369.2646,40811.0
2023-04-14 10:05:00,380.98,381.0,379.17,379.42,89389.0,369.1774,369.1968,367.4234,367.6657,89389.0
2023-04-14 10:10:00,379.46,379.82,379.46,379.66,73356.0,367.7045,368.0533,367.7045,367.8983,73356.0
2023-04-14 10:15:00,379.68,379.73,378.87,379.08,66872.0,367.9176,367.9661,367.1327,367.3362,66872.0
2023-04-14 10:20:00,379.07,379.33,378.66,378.72,17417.0,367.3265,367.5785,366.9292,366.9874,17417.0
2023-04-14 10:25:00,378.72,379.0,378.65,378.83,23752.0,366.9874,367.2587,366.9196,367.094,23752.0
2023-04-14 10:30:00,378.83,379.11,378.52,378.86,34836.0,367.094,367.3653,366.7936,367.123,34836.0
2023-04-14 10:35:00,378.84,379.13,378.62,379.13,17448.0,367.1037,367.3847,366.8905,367.3847,17448.0
2023-04-14 10:40:00,379.03,379.15,378.35,378.83,18827.0,367.2878,367.4041,366.6288,367.094,18827.0
2023-04-14 10:45:00,378.73,379.16,378.59,378.89,39751.0,366.9971,367.4138,366.8614,367.1521,39751.0
2023-04-14 10:50:00,378.83,379.01,378.27,378.32,33959.0,367.094,367.2684,366.5513,366.5998,33959.0
2023-04-14 10:55:00,378.29,378.89,378.25,378.68,15344.0,366.5707,367.1521,366.5319,366.9486,15344.0
2023-04-14 11:00:00,378.74,378.76,378.22,378.31,13074.0,367.0068,367.0261,366.5029,366.5901,13074.0
2023-04-14 11:05:00,378.3,378.61,378.09,378.51,20863.0,366.5804,366.8808,366.3769,366.7839,20863.0
2023-04-14 11:10:00,378.51,378.92,378.51,378.75,34369.0,366.7839,367.1812,366.7839,367.0165,34369.0
2023-04-14 11:15:00,378.7,378.74,378.45,378.73,8597.0,366.968,367.0068,366.7257,366.9971,8597.0
2023-04-14 11:20:00,378.76,378.83,378.32,378.38,7457.0,367.0261,367.094,366.5998,366.6579,7457.0
2023-04-14 11:25:00,378.31,378.32,378.04,378.12,20672.0,366.5901,366.5998,366.3285,366.406,20672.0
2023-04-14 11:30:00,378.18,378.31,377.99,378.31,14304.0,366.4641,366.5901,366.28,366.5901,14304.0
2023-04-14 11:35:00,378.38,378.39,377.96,377.99,7183.0,366.6579,366.6676,366.2509,366.28,7183.0
2023-04-14 11:40:00,377.95,378.15,377.94,378.05,9342.0,366.2412,366.435,366.2315,366.3381,9342.0
2023-04-14 11:45:00,378.12,378.3,377.98,377.99,10542.0,366.406,366.5804,366.2703,366.28,10542.0
2023-04-14 11:50:00,377.99,378.15,377.86,378.07,11126.0,366.28,366.435,366.154,366.3575,11126.0
2023-04-14 11:55:00,378.04,378.27,377.85,378.22,14598.0,366.3285,366.5513,366.1443,366.5029,14598.0
2023-04-14 12:00:00,378.29,378.32,378.0,378.03,21579.0,366.5707,366.5998,366.2897,366.3188,21579.0
2023-04-14 12:05:00,378.15,378.27,377.67,377.91,33163.0,366.435,366.5513,365.9699,366.2025,33163.0
2023-04-14 12:10:00,377.93,377.93,377.66,377.7,17295.0,366.2219,366.2219,365.9602,365.999,17295.0
2023-04-14 12:15:00,377.7,377.78,377.6,377.75,11582.0,365.999,366.0765,365.9021,366.0474,11582.0
2023-04-14 12:20:00,377.72,377.88,377.6,377.7,12207.0,366.0184,366.1734,365.9021,365.999,12207.0
2023-04-14 12:25:00,377.77,377.79,377.62,377.71,13857.0,366.0668,366.0862,365.9215,366.0087,13857.0
2023-04-14 12:30:00,377.7,377.7,377.45,377.62,25288.0,365.999,365.999,365.7567,365.9215,25288.0
2023-04-14 12:35:00,377.6,377.6,377.31,377.32,13567.0,365.9021,365.9021,365.6211,365.6308,13567.0
2023-04-14 12:40:00,377.32,377.49,377.13,377.14,15401.0,365.6308,365.7955,365.4466,365.4563,15401.0
2023-04-14 12:45:00,377.12,377.14,376.78,376.99,34174.0,365.437,365.4563,365.1075,365.311,34174.0
2023-04-14 12:50:00,376.95,377.12,376.91,376.97,132014.0,365.2722,365.437,365.2335,365.2916,132014.0
2023-04-14 12:55:00,376.93,376.99,376.81,376.98,18276.0,365.2528,365.311,365.1366,365.3013,18276.0
2023-04-14 13:00:00,376.98,377.44,376.92,377.39,20714.0,365.3013,365.747,365.2431,365.6986,20714.0
2023-04-14 13:05:00,377.44,377.66,377.39,377.52,21606.0,365.747,365.9602,365.6986,365.8246,21606.0
2023-04-14 13:10:00,377.56,377.82,377.54,377.74,18810.0,365.8633,366.1153,365.8439,366.0377,18810.0
2023-04-14 13:15:00,377.76,378.04,377.75,377.91,15084.0,366.0571,366.3285,366.0474,366.2025,15084.0
2023-04-14 13:20:00,377.92,377.92,377.45,377.6,28351.0,366.2122,366.2122,365.7567,365.9021,28351.0
2023-04-14 13:25:00,377.63,377.63,377.27,377.27,13769.0,365.9312,365.9312,365.5823,365.5823,13769.0
2023-04-14 13:30:00,377.18,377.19,376.72,376.96,59075.0,365.4951,365.5048,365.0493,365.2819,59075.0
2023-04-14 13:35:00,376.95,376.96,376.73,376.87,26948.0,365.2722,365.2819,365.059,365.1947,26948.0
2023-04-14 13:40:00,376.88,377.34,376.87,376.97,28060.0,365.2044,365.6501,365.1947,365.2916,28060.0
2023-04-14 13:45:00,376.97,377.3,376.86,377.21,19709.0,365.2916,365.6114,365.185,365.5242,19709.0
2023-04-14 13:50:00,377.23,377.44,377.22,377.43,13089.0,365.5435,365.747,365.5339,365.7373,13089.0
2023-04-14 13:55:00,377.48,377.68,377.45,377.58,18058.0,365.7858,365.9796,365.7567,365.8827,18058.0
2023-04-14 14:00:00,377.58,377.66,377.37,377.42,10579.0,365.8827,365.9602,365.6792,365.7277,10579.0
2023-04-14 14:05:00,377.41,377.77,377.29,377.72,28986.0,365.718,366.0668,365.6017,366.0184,28986.0
2023-04-14 14:10:00,377.74,377.89,377.67,377.89,23530.0,366.0377,366.1831,365.9699,366.1831,23530.0
2023-04-14 14:15:00,377.9,378.14,377.89,377.99,11509.0,366.1928,366.4254,366.1831,366.28,11509.0
2023-04-14 14:20:00,377.95,378.37,377.95,378.29,25400.0,366.2412,366.6482,366.2412,366.5707,25400.0
2023-04-14 14:25:00,378.3,378.42,378.14,378.4,11569.0,366.5804,366.6967,366.4254,366.6773,11569.0
2023-04-14 14:30:00,378.45,378.65,378.45,378.55,20695.0,366.7257,366.9196,366.7257,366.8227,20695.0
2023-04-14 14:35:00,378.55,378.65,378.3,378.39,38432.0,366.8227,366.9196,366.5804,366.6676,38432.0
2023-04-14 14:40:00,378.36,378.55,378.2,378.55,10793.0,366.6385,366.8227,366.4835,366.8227,10793.0
2023-04-14 14:45:00,378.51,378.68,378.3,378.64,8963.0,366.7839,366.9486,366.5804,366.9099,8963.0
2023-04-14 14:50:00,378.63,378.64,378.28,378.36,21784.0,366.9002,366.9099,366.561,366.6385,21784.0
2023-04-14 14:55:00,378.44,378.6,378.39,378.56,13920.0,366.7161,366.8711,366.6676,366.8323,13920.0
2023-04-14 15:00:00,378.58,378.59,378.29,378.32,19539.0,366.8517,366.8614,366.5707,366.5998,19539.0
2023-04-14 15:05:00,378.37,378.37,378.14,378.25,11126.0,366.6482,366.6482,366.4254,366.5319,11126.0
2023-04-14 15:10:00,378.19,378.24,377.79,377.83,21106.0,366.4738,366.5223,366.0862,366.125,21106.0
2023-04-14 15:15:00,377.84,377.84,377.27,377.7,60180.0,366.1346,366.1346,365.5823,365.999,60180.0
2023-04-14 15:20:00,377.71,378.16,377.46,378.08,16714.0,366.0087,366.4447,365.7664,366.3672,16714.0
2023-04-14 15:25:00,378.12,378.44,378.12,378.29,19464.0,366.406,366.7161,366.406,366.5707,19464.0
2023-04-14 15:30:00,378.31,378.5,378.25,378.4,29491.0,366.5901,366.7742,366.5319,366.6773,29491.0
2023-04-14 15:35:00,378.43,378.79,378.42,378.79,10419.0,366.7064,367.0552,366.6967,367.0552,10419.0
2023-04-14 15:40:00,378.84,379.14,378.67,379.04,35899.0,367.1037,367.3944,366.9389,367.2975,35899.0
2023-04-14 15:45:00,379.1,379.21,378.89,379.03,24948.0,367.3556,367.4622,367.1521,367.2878,24948.0
2023-04-14 15:50:00,379.02,379.02,378.69,378.76,32577.0,367.2781,367.2781,366.9583,367.0261,32577.0
2023-04-14 15:55:00,378.8,379.12,378.73,378.98,127670.0,367.0649,367.375,366.9971,367.2393,127670.0
2023-04-17 09:30:00,378.83,379.03,378.7,379.03,128236.0,367.094,367.2878,366.968,367.2878,128236.0
2023-04-17 09:35:00,379.01,379.49,378.93,379.28,32903.0,367.2684,367.7335,367.1909,367.53,32903.0
2023-04-17 09:40:00,379.25,379.58,379.2,379.29,16862.0,367.501,367.8207,367.4525,367.5397,16862.0
2023-04-17 09:45:00,379.37,379.4,378.84,379.01,16349.0,367.6172,367.6463,367.1037,367.2684,16349.0
2023-04-17 09:50:00,379.06,379.37,378.99,379.16,21455.0,367.3169,367.6172,367.249,367.4138,21455.0
2023-04-17 09:55:00,379.16,379.35,378.8,379.1,77905.0,367.4138,367.5979,367.0649,367.3556,77905.0
2023-04-17 10:00:00,379.13,379.58,378.89,378.91,32469.0,367.3847,367.8207,367.1521,367.1715,32469.0
2023-04-17 10:05:00,378.99,379.09,378.79,378.95,25910.0,367.249,367.3459,367.0552,367.2103,25910.0
2023-04-17 10:10:00,378.98,379.16,378.81,379.13,12865.0,367.2393,367.4138,367.0746,367.3847,12865.0
2023-04-17 10:15:00,379.13,379.42,379.11,379.36,21038.0,367.3847,367.6657,367.3653,367.6076,21038.0
2023-04-17 10:20:00,379.36,379.53,379.3,379.46,73495.0,367.6076,367.7723,367.5494,367.7045,73495.0
2023-04-17 10:25:00,379.48,379.51,379.19,379.22,44631.0,367.7238,367.7529,367.4428,367.4719,44631.0
2023-04-17 10:30:00,379.18,379.5,379.15,379.26,17509.0,367.4331,367.7432,367.4041,367.5107,17509.0
2023-04-17 10:35:00,379.25,379.32,378.63,378.78,26670.0,367.501,367.5688,366.9002,367.0455,26670.0
2023-04-17 10:40:00,378.73,378.84,378.46,378.66,24901.0,366.9971,367.1037,366.7354,366.9292,24901.0
2023-04-17 10:45:00,378.6,378.91,378.53,378.91,14428.0,366.8711,367.1715,366.8033,367.1715,14428.0
2023-04-17 10:50:00,378.94,379.07,378.68,378.78,13276.0,367.2006,367.3265,366.9486,367.0455,13276.0
2023-04-17 10:55:00,378.77,378.87,378.55,378.82,8832.0,367.0358,367.1327,366.8227,367.0843,8832.0
2023-04-17 11:00:00,378.94,379.02,378.51,378.67,25380.0,367.2006,367.2781,366.7839,366.9389,25380.0
2023-04-17 11:05:00,378.72,378.93,378.68,378.83,6825.0,366.9874,367.1909,366.9486,367.094,6825.0
2023-04-17 11:10:00,378.88,378.88,378.58,378.67,7335.0,367.1424,367.1424,366.8517,366.9389,7335.0
2023-04-17 11:15:00,378.67,378.96,378.61,378.73,7459.0,366.9389,367.2199,366.8808,366.9971,7459.0
2023-04-17 11:20:00,378.73,378.96,378.59,378.96,10295.0,366.9971,367.2199,366.8614,367.2199,10295.0
2023-04-17 11:25:00,378.99,379.12,378.57,378.57,20748.0,367.249,367.375,366.842,366.842,20748.0
2023-04-17 11:30:00,378.58,378.59,378.19,378.32,34912.0,366.8517,366.8614,366.4738,366.5998,34912.0
2023-04-17 11:35:00,378.3,378.33,377.8,377.99,32381.0,366.5804,366.6095,366.0959,366.28,32381.0
2023-04-17 11:40:00,378.02,378.14,377.84,377.96,20299.0,366.3091,366.4254,366.1346,366.2509,20299.0
2023-04-17 11:45:00,377.93,378.1,377.79,378.06,22206.0,366.2219,366.3866,366.0862,366.3478,22206.0
2023-04-17 11:50:00,378.02,378.33,378.02,378.25,29906.0,366.3091,366.6095,366.3091,366.5319,29906.0
2023-04-17 11:55:00,378.28,378.31,378.1,378.26,8495.0,366.561,366.5901,366.3866,366.5416,8495.0
2023-04-17 12:00:00,378.19,378.4,378.07,378.27,17591.0,366.4738,366.6773,366.3575,366.5513,17591.0
2023-04-17 12:05:00,378.24,378.34,378.1,378.23,7043.0,366.5223,366.6192,366.3866,366.5126,7043.0
2023-04-17 12:10:00,378.4,378.4,378.0,378.16,8651.0,366.6773,366.6773,366.2897,366.4447,8651.0
2023-04-17 12:15:00,378.18,378.25,378.04,378.15,9166.0,366.4641,366.5319,366.3285,366.435,9166.0
2023-04-17 12:20:00,378.12,378.12,377.84,377.98,30243.0,366.406,366.406,366.1346,366.2703,30243.0
2023-04-17 12:25:00,378.07,378.26,378.03,378.26,7892.0,366.3575,366.5416,366.3188,366.5416,7892.0
2023-04-17 12:30:00,378.24,378.27,378.12,378.12,14833.0,366.5223,366.5513,366.406,366.406,14833.0
2023-04-17 12:35:00,378.09,378.39,378.09,378.22,5972.0,366.3769,366.6676,366.3769,366.5029,5972.0
2023-04-17 12:40:00,378.22,378.46,378.22,378.29,18877.0,366.5029,366.7354,366.5029,366.5707,18877.0
2023-04-17 12:45:00,378.33,378.49,378.21,378.23,6560.0,366.6095,366.7645,366.4932,366.5126,6560.0
2023-04-17 12:50:00,378.23,378.29,378.06,378.09,16754.0,366.5126,366.5707,366.3478,366.3769,16754.0
2023-04-17 12:55:00,378.15,378.32,378.08,378.26,16317.0,366.435,366.5998,366.3672,366.5416,16317.0
2023-04-17 13:00:00,378.31,378.39,378.19,378.36,9916.0,366.5901,366.6676,366.4738,366.6385,9916.0
2023-04-17 13:05:00,378.34,378.34,378.0,378.11,13089.0,366.6192,366.6192,366.2897,366.3963,13089.0
2023-04-17 13:10:00,378.11,378.37,378.05,378.33,17846.0,366.3963,366.6482,366.3381,366.6095,17846.0
2023-04-17 13:15:00,378.43,378.59,378.33,378.5,26506.0,366.7064,366.8614,366.6095,366.7742,26506.0
2023-04-17 13:20:00,378.53,378.56,378.35,378.37,6697.0,366.8033,366.8323,366.6288,366.6482,6697.0
2023-04-17 13:25:00,378.38,378.49,378.25,378.45,8830.0,366.6579,366.7645,366.5319,366.7257,8830.0
2023-04-17 13:30:00,378.45,378.59,378.45,378.56,17725.0,366.7257,366.8614,366.7257,366.8323,17725.0
2023-04-17 13:35:00,378.53,378.59,378.45,378.55,9529.0,366.8033,366.8614,366.7257,366.8227,9529.0
2023-04-17 13:40:00,378.56,378.58,378.32,378.36,14119.0,366.8323,366.8517,366.5998,366.6385,14119.0
2023-04-17 13:45:00,378.38,378.45,378.27,378.34,24984.0,366.6579,366.7257,366.5513,366.6192,24984.0
2023-04-17 13:50:00,378.32,378.32,378.13,378.14,19151.0,366.5998,366.5998,366.4157,366.4254,19151.0
2023-04-17 13:55:00,378.11,378.11,377.81,377.89,30930.0,366.3963,366.3963,366.1056,366.1831,30930.0
2023-04-17 14:00:00,377.88,377.88,377.68,377.77,18524.0,366.1734,366.1734,365.9796,366.0668,18524.0
2023-04-17 14:05:00,377.78,377.89,377.72,377.84,13863.0,366.0765,366.1831,366.0184,366.1346,13863.0
2023-04-17 14:10:00,377.85,378.1,377.77,378.01,28347.0,366.1443,366.3866,366.0668,366.2994,28347.0
2023-04-17 14:15:00,378.0,378.05,377.9,377.99,9946.0,366.2897,366.3381,366.1928,366.28,9946.0
2023-04-17 14:20:00,378.0,378.14,378.0,378.12,14319.0,366.2897,366.4254,366.2897,366.406,14319.0
2023-04-17 14:25:00,378.13,378.2,378.0,378.19,113938.0,366.4157,366.4835,366.2897,366.4738,113938.0
2023-04-17 14:30:00,378.16,378.39,378.09,378.39,22876.0,366.4447,366.6676,366.3769,366.6676,22876.0
2023-04-17 14:35:00,378.33,378.44,378.3,378.44,18284.0,366.6095,366.7161,366.5804,366.7161,18284.0
2023-04-17 14:40:00,378.48,378.91,378.48,378.84,24813.0,366.7548,367.1715,366.7548,367.1037,24813.0
2023-04-17 14:45:00,378.82,379.01,378.82,378.97,20249.0,367.0843,367.2684,367.0843,367.2296,20249.0
2023-04-17 14:50:00,379.01,379.19,378.93,379.05,14407.0,367.2684,367.4428,367.1909,367.3072,14407.0
2023-04-17 14:55:00,379.07,379.25,379.02,379.16,18429.0,367.3265,367.501,367.2781,367.4138,18429.0
2023-04-17 15:00:00,379.25,379.42,379.22,379.38,19312.0,367.501,367.6657,367.4719,367.6269,19312.0
2023-04-17 15:05:00,379.39,379.54,379.33,379.49,19411.0,367.6366,367.782,367.5785,367.7335,19411.0
2023-04-17 15:10:00,379.5,379.58,379.37,379.46,14863.0,367.7432,367.8207,367.6172,367.7045,14863.0
2023-04-17 15:15:00,379.48,379.68,379.47,379.63,34550.0,367.7238,367.9176,367.7142,367.8692,34550.0
2023-04-17 15:20:00,379.64,379.77,379.63,379.75,14475.0,367.8789,368.0049,367.8692,367.9855,14475.0
2023-04-17 15:25:00,379.75,379.92,379.65,379.89,13241.0,367.9855,368.1502,367.8886,368.1211,13241.0
2023-04-17 15:30:00,379.84,379.91,379.69,379.81,23723.0,368.0727,368.1405,367.9273,368.0436,23723.0
2023-04-17 15:35:00,379.69,379.81,379.59,379.65,60230.0,367.9273,368.0436,367.8304,367.8886,60230.0
2023-04-17 15:40:00,379.6,379.75,379.57,379.74,21650.0,367.8401,367.9855,367.8111,367.9758,21650.0
2023-04-17 15:45:00,379.7,379.76,379.48,379.71,27578.0,367.937,367.9952,367.7238,367.9467,27578.0
2023-04-17 15:50:00,379.76,380.18,379.7,380.1,58852.0,367.9952,368.4022,367.937,368.3246,58852.0
2023-04-17 15:55:00,380.08,380.32,380.0,380.3,98883.0,368.3053,368.5378,368.2277,368.5184,98883.0
2023-04-18 09:30:00,381.84,381.87,381.3,381.47,105332.0,370.0107,370.0398,369.4875,369.6522,105332.0
2023-04-18 09:35:00,381.47,381.65,381.4,381.6,17856.0,369.6522,369.8266,369.5844,369.7782,17856.0
2023-04-18 09:40:00,381.6,381.72,381.56,381.58,19347.0,369.7782,369.8944,369.7394,369.7588,19347.0
2023-04-18 09:45:00,381.55,381.92,381.53,381.79,14202.0,369.7297,370.0882,369.7103,369.9623,14202.0
2023-04-18 09:50:00,381.75,381.77,381.29,381.38,17980.0,369.9235,369.9429,369.4778,369.565,17980.0
2023-04-18 09:55:00,381.45,381.47,380.8,380.98,33073.0,369.6328,369.6522,369.0029,369.1774,33073.0
2023-04-18 10:00:00,380.94,380.98,380.21,380.33,86393.0,369.1386,369.1774,368.4312,368.5475,86393.0
2023-04-18 10:05:00,380.29,380.76,380.28,380.72,73824.0,368.5087,368.9642,368.4991,368.9254,73824.0
2023-04-18 10:10:00,380.72,380.72,380.38,380.53,47535.0,368.9254,368.9254,368.596,368.7413,47535.0
2023-04-18 10:15:00,380.55,380.74,380.49,380.6,16465.0,368.7607,368.9448,368.7026,368.8091,16465.0
2023-04-18 10:20:00,380.61,380.75,380.54,380.56,17274.0,368.8188,368.9545,368.751,368.7704,17274.0
2023-04-18 10:25:00,380.57,380.57,379.78,379.87,82901.0,368.7801,368.7801,368.0145,368.1018,82901.0
2023-04-18 10:30:00,379.86,379.86,379.38,379.54,102540.0,368.0921,368.0921,367.6269,367.782,102540.0
2023-04-18 10:35:00,379.5,379.78,379.5,379.78,83554.0,367.7432,368.0145,367.7432,368.0145,83554.0
2023-04-18 10:40:00,379.8,380.12,379.74,380.12,45953.0,368.0339,368.344,367.9758,368.344,45953.0
2023-04-18 10:45:00,380.11,380.2,379.81,379.81,22131.0,368.3343,368.4215,368.0436,368.0436,22131.0
2023-04-18 10:50:00,379.81,379.97,379.45,379.71,55375.0,368.0436,368.1987,367.6948,367.9467,55375.0
2023-04-18 10:55:00,379.7,379.86,379.56,379.71,17548.0,367.937,368.0921,367.8014,367.9467,17548.0
2023-04-18 11:00:00,379.67,380.04,379.67,379.74,31347.0,367.908,368.2665,367.908,367.9758,31347.0
2023-04-18 11:05:00,379.72,379.99,379.59,379.71,11420.0,367.9564,368.218,367.8304,367.9467,11420.0
2023-04-18 11:10:00,379.69,379.91,379.49,379.72,38163.0,367.9273,368.1405,367.7335,367.9564,38163.0
2023-04-18 11:15:00,379.7,379.75,379.55,379.69,28794.0,367.937,367.9855,367.7917,367.9273,28794.0
2023-04-18 11:20:00,379.69,379.7,379.44,379.44,39005.0,367.9273,367.937,367.6851,367.6851,39005.0
2023-04-18 11:25:00,379.55,379.85,379.5,379.85,11854.0,367.7917,368.0824,367.7432,368.0824,11854.0
2023-04-18 11:30:00,379.9,380.12,379.81,380.01,17396.0,368.1308,368.344,368.0436,368.2374,17396.0
2023-04-18 11:35:00,379.99,380.18,379.31,379.32,47516.0,368.218,368.4022,367.5591,367.5688,47516.0
2023-04-18 11:40:00,379.3,379.79,379.24,379.7,47677.0,367.5494,368.0242,367.4913,367.937,47677.0
2023-04-18 11:45:00,379.74,379.81,379.53,379.75,7903.0,367.9758,368.0436,367.7723,367.9855,7903.0
2023-04-18 11:50:00,379.75,379.75,379.45,379.72,16198.0,367.9855,367.9855,367.6948,367.9564,16198.0
2023-04-18 11:55:00,379.73,379.73,379.5,379.64,11877.0,367.9661,367.9661,367.7432,367.8789,11877.0
2023-04-18 12:00:00,379.61,379.95,379.55,379.88,10633.0,367.8498,368.1793,367.7917,368.1114,10633.0
2023-04-18 12:05:00,379.92,380.11,379.83,380.11,12418.0,368.1502,368.3343,368.063,368.3343,12418.0
2023-04-18 12:10:00,380.08,380.37,380.08,380.31,13049.0,368.3053,368.5863,368.3053,368.5281,13049.0
2023-04-18 12:15:00,380.31,380.32,380.12,380.25,10409.0,368.5281,368.5378,368.344,368.47,10409.0
2023-04-18 12:20:00,380.3,380.36,380.2,380.24,15268.0,368.5184,368.5766,368.4215,368.4603,15268.0
2023-04-18 12:25:00,380.24,380.51,380.21,380.51,10879.0,368.4603,368.7219,368.4312,368.7219,10879.0
2023-04-18 12:30:00,380.51,380.56,380.36,380.47,11792.0,368.7219,368.7704,368.5766,368.6832,11792.0
2023-04-18 12:35:00,380.5,380.5,380.29,380.29,11361.0,368.7122,368.7122,368.5087,368.5087,11361.0
2023-04-18 12:40:00,380.24,380.42,380.24,380.36,11998.0,368.4603,368.6347,368.4603,368.5766,11998.0
2023-04-18 12:45:00,380.3,380.38,380.19,380.37,16026.0,368.5184,368.596,368.4118,368.5863,16026.0
2023-04-18 12:50:00,380.4,380.49,379.97,380.21,40676.0,368.6153,368.7026,368.1987,368.4312,40676.0
2023-04-18 12:55:00,380.23,380.32,380.1,380.14,25550.0,368.4506,368.5378,368.3246,368.3634,25550.0
2023-04-18 13:00:00,380.15,380.2,380.06,380.18,12639.0,368.3731,368.4215,368.2859,368.4022,12639.0
2023-04-18 13:05:00,380.19,380.56,380.19,380.53,10336.0,368.4118,368.7704,368.4118,368.7413,10336.0
2023-04-18 13:10:00,380.53,380.55,380.23,380.3,28116.0,368.7413,368.7607,368.4506,368.5184,28116.0
2023-04-18 13:15:00,380.27,380.34,380.12,380.2,17973.0,368.4894,368.5572,368.344,368.4215,17973.0
2023-04-18 13:20:00,380.18,380.24,380.08,380.17,7335.0,368.4022,368.4603,368.3053,368.3925,7335.0
2023-04-18 13:25:00,380.15,380.19,380.04,380.05,7591.0,368.3731,368.4118,368.2665,368.2762,7591.0
2023-04-18 13:30:00,380.04,380.36,379.95,380.28,16341.0,368.2665,368.5766,368.1793,368.4991,16341.0
2023-04-18 13:35:00,380.32,380.46,380.29,380.36,12920.0,368.5378,368.6735,368.5087,368.5766,12920.0
2023-04-18 13:40:00,380.35,380.51,380.33,380.5,8090.0,368.5669,368.7219,368.5475,368.7122,8090.0
2023-04-18 13:45:00,380.46,380.77,380.45,380.66,12825.0,368.6735,368.9739,368.6638,368.8673,12825.0
2023-04-18 13:50:00,380.66,380.71,380.58,380.67,21806.0,368.8673,368.9157,368.7898,368.877,21806.0
2023-04-18 13:55:00,380.64,380.69,380.25,380.32,48005.0,368.8479,368.8964,368.47,368.5378,48005.0
2023-04-18 14:00:00,380.31,380.46,380.22,380.4,38946.0,368.5281,368.6735,368.4409,368.6153,38946.0
2023-04-18 14:05:00,380.39,380.39,380.07,380.35,25521.0,368.6056,368.6056,368.2956,368.5669,25521.0
2023-04-18 14:10:00,380.32,380.57,380.23,380.44,26764.0,368.5378,368.7801,368.4506,368.6541,26764.0
2023-04-18 14:15:00,380.41,380.55,380.13,380.29,46902.0,368.625,368.7607,368.3537,368.5087,46902.0
2023-04-18 14:20:00,380.32,380.56,380.3,380.52,8409.0,368.5378,368.7704,368.5184,368.7316,8409.0
2023-04-18 14:25:00,380.57,380.76,380.54,380.61,16529.0,368.7801,368.9642,368.751,368.8188,16529.0
2023-04-18 14:30:00,380.58,380.68,380.54,380.65,21749.0,368.7898,368.8867,368.751,368.8576,21749.0
2023-04-18 14:35:00,380.64,380.78,380.62,380.73,13956.0,368.8479,368.9836,368.8285,368.9351,13956.0
2023-04-18 14:40:00,380.7,380.7,380.32,380.44,11442.0,368.906,368.906,368.5378,368.6541,11442.0
2023-04-18 14:45:00,380.41,380.42,379.64,379.94,59730.0,368.625,368.6347,367.8789,368.1696,59730.0
2023-04-18 14:50:00,379.91,380.03,379.67,379.92,39783.0,368.1405,368.2568,367.908,368.1502,39783.0
2023-04-18 14:55:00,379.91,380.24,379.9,380.18,32501.0,368.1405,368.4603,368.1308,368.4022,32501.0
2023-04-18 15:00:00,380.2,380.43,380.18,380.43,15153.0,368.4215,368.6444,368.4022,368.6444,15153.0
2023-04-18 15:05:00,380.42,380.63,380.42,380.5,29571.0,368.6347,368.8382,368.6347,368.7122,29571.0
2023-04-18 15:10:00,380.54,380.66,380.53,380.58,25008.0,368.751,368.8673,368.7413,368.7898,25008.0
2023-04-18 15:15:00,380.56,380.65,380.42,380.62,13387.0,368.7704,368.8576,368.6347,368.8285,13387.0
2023-04-18 15:20:00,380.62,380.73,380.46,380.46,15252.0,368.8285,368.9351,368.6735,368.6735,15252.0
2023-04-18 15:25:00,380.46,380.49,380.21,380.42,26710.0,368.6735,368.7026,368.4312,368.6347,26710.0
2023-04-18 15:30:00,380.37,380.54,380.3,380.51,16206.0,368.5863,368.751,368.5184,368.7219,16206.0
2023-04-18 15:35:00,380.57,380.6,380.37,380.45,17971.0,368.7801,368.8091,368.5863,368.6638,17971.0
2023-04-18 15:40:00,380.43,380.64,380.34,380.61,17919.0,368.6444,368.8479,368.5572,368.8188,17919.0
2023-04-18 15:45:00,380.61,380.69,380.49,380.55,28103.0,368.8188,368.8964,368.7026,368.7607,28103.0
2023-04-18 15:50:00,380.57,380.71,380.29,380.68,45208.0,368.7801,368.9157,368.5087,368.8867,45208.0
2023-04-18 15:55:00,380.69,380.9,380.53,380.53,89864.0,368.8964,369.0998,368.7413,368.7413,89864.0
2023-04-19 09:30:00,378.69,379.18,378.67,378.94,131936.0,366.9583,367.4331,366.9389,367.2006,131936.0
2023-04-19 09:35:00,378.91,379.13,378.77,378.77,37727.0,367.1715,367.3847,367.0358,367.0358,37727.0
2023-04-19 09:40:00,378.81,378.93,378.7,378.89,27447.0,367.0746,367.1909,366.968,367.1521,27447.0
2023-04-19 09:45:00,378.75,379.02,378.73,378.75,47382.0,367.0165,367.2781,366.9971,367.0165,47382.0
2023-04-19 09:50:00,378.83,379.03,378.73,378.78,13941.0,367.094,367.2878,366.9971,367.0455,13941.0
2023-04-19 09:55:00,378.76,379.02,378.73,378.79,37442.0,367.0261,367.2781,366.9971,367.0552,37442.0
2023-04-19 10:00:00,378.88,379.2,378.73,379.03,40005.0,367.1424,367.4525,366.9971,367.2878,40005.0
2023-04-19 10:05:00,379.04,379.29,378.87,379.29,16933.0,367.2975,367.5397,367.1327,367.5397,16933.0
2023-04-19 10:10:00,379.26,379.47,379.03,379.29,16068.0,367.5107,367.7142,367.2878,367.5397,16068.0
2023-04-19 10:15:00,379.33,379.36,379.18,379.3,13016.0,367.5785,367.6076,367.4331,367.5494,13016.0
2023-04-19 10:20:00,379.28,379.4,379.04,379.04,15842.0,367.53,367.6463,367.2975,367.2975,15842.0
2023-04-19 10:25:00,379.08,379.4,379.03,379.33,28735.0,367.3362,367.6463,367.2878,367.5785,28735.0
2023-04-19 10:30:00,379.42,379.61,379.34,379.41,25370.0,367.6657,367.8498,367.5882,367.656,25370.0
2023-04-19 10:35:00,379.42,379.67,379.37,379.64,18459.0,367.6657,367.908,367.6172,367.8789,18459.0
2023-04-19 10:40:00,379.64,379.93,379.47,379.91,10655.0,367.8789,368.1599,367.7142,368.1405,10655.0
2023-04-19 10:45:00,379.96,379.96,379.49,379.6,21854.0,368.189,368.189,367.7335,367.8401,21854.0
2023-04-19 10:50:00,379.6,379.81,379.55,379.58,6232.0,367.8401,368.0436,367.7917,367.8207,6232.0
2023-04-19 10:55:00,379.62,379.8,379.6,379.71,16310.0,367.8595,368.0339,367.8401,367.9467,16310.0
2023-04-19 11:00:00,379.74,379.98,379.62,379.74,25058.0,367.9758,368.2084,367.8595,367.9758,25058.0
2023-04-19 11:05:00,379.75,379.82,379.65,379.71,10774.0,367.9855,368.0533,367.8886,367.9467,10774.0
2023-04-19 11:10:00,379.68,379.93,379.65,379.87,18773.0,367.9176,368.1599,367.8886,368.1018,18773.0
2023-04-19 11:15:00,379.96,379.97,379.79,379.87,11837.0,368.189,368.1987,368.0242,368.1018,11837.0
2023-04-19 11:20:00,379.83,379.92,379.61,379.65,31080.0,368.063,368.1502,367.8498,367.8886,31080.0
2023-04-19 11:25:00,379.68,379.74,379.49,379.7,14170.0,367.9176,367.9758,367.7335,367.937,14170.0
2023-04-19 11:30:00,379.7,379.73,379.46,379.48,14725.0,367.937,367.9661,367.7045,367.7238,14725.0
2023-04-19 11:35:00,379.44,379.89,379.41,379.82,12488.0,367.6851,368.1211,367.656,368.0533,12488.0
2023-04-19 11:40:00,379.83,379.93,379.79,379.81,3906.0,368.063,368.1599,368.0242,368.0436,3906.0
2023-04-19 11:45:00,379.82,379.9,379.7,379.82,13864.0,368.0533,368.1308,367.937,368.0533,13864.0
2023-04-19 11:50:00,379.75,379.91,379.71,379.9,9008.0,367.9855,368.1405,367.9467,368.1308,9008.0
2023-04-19 11:55:00,379.87,380.14,379.84,380.07,20689.0,368.1018,368.3634,368.0727,368.2956,20689.0
2023-04-19 12:00:00,380.1,380.25,379.93,380.03,25594.0,368.3246,368.47,368.1599,368.2568,25594.0
2023-04-19 12:05:00,380.01,380.19,379.92,380.08,31292.0,368.2374,368.4118,368.1502,368.3053,31292.0
2023-04-19 12:10:00,380.12,380.2,380.08,380.12,8972.0,368.344,368.4215,368.3053,368.344,8972.0
2023-04-19 12:15:00,380.17,380.31,380.16,380.16,7857.0,368.3925,368.5281,368.3828,368.3828,7857.0
2023-04-19 12:20:00,380.15,380.22,380.06,380.09,13701.0,368.3731,368.4409,368.2859,368.3149,13701.0
2023-04-19 12:25:00,380.09,380.28,380.08,380.26,15660.0,368.3149,368.4991,368.3053,368.4797,15660.0
2023-04-19 12:30:00,380.3,380.51,380.24,380.41,12478.0,368.5184,368.7219,368.4603,368.625,12478.0
2023-04-19 12:35:00,380.39,380.48,380.35,380.35,11907.0,368.6056,368.6929,368.5669,368.5669,11907.0
2023-04-19 12:40:00,380.38,380.53,380.33,380.38,9267.0,368.596,368.7413,368.5475,368.596,9267.0
2023-04-19 12:45:00,380.4,380.46,380.28,380.31,10253.0,368.6153,368.6735,368.4991,368.5281,10253.0
2023-04-19 12:50:00,380.27,380.48,380.27,380.43,20250.0,368.4894,368.6929,368.4894,368.6444,20250.0
2023-04-19 12:55:00,380.44,380.45,380.37,380.42,12036.0,368.6541,368.6638,368.5863,368.6347,12036.0
2023-04-19 13:00:00,380.42,380.49,380.31,380.46,10616.0,368.6347,368.7026,368.5281,368.6735,10616.0
2023-04-19 13:05:00,380.49,380.72,380.49,380.63,16055.0,368.7026,368.9254,368.7026,368.8382,16055.0
2023-04-19 13:10:00,380.63,380.75,380.61,380.73,17823.0,368.8382,368.9545,368.8188,368.9351,17823.0
2023-04-19 13:15:00,380.7,380.72,380.18,380.31,43025.0,368.906,368.9254,368.4022,368.5281,43025.0
2023-04-19 13:20:00,380.33,380.46,380.17,380.43,17269.0,368.5475,368.6735,368.3925,368.6444,17269.0
2023-04-19 13:25:00,380.46,380.61,380.41,380.58,19191.0,368.6735,368.8188,368.625,368.7898,19191.0
2023-04-19 13:30:00,380.59,380.65,380.5,380.5,16419.0,368.7995,368.8576,368.7122,368.7122,16419.0
2023-04-19 13:35:00,380.46,380.57,380.36,380.46,10895.0,368.6735,368.7801,368.5766,368.6735,10895.0
2023-04-19 13:40:00,380.46,380.6,380.45,380.48,5141.0,368.6735,368.8091,368.6638,368.6929,5141.0
2023-04-19 13:45:00,380.48,380.5,380.38,380.48,12560.0,368.6929,368.7122,368.596,368.6929,12560.0
2023-04-19 13:50:00,380.48,380.72,380.48,380.69,17601.0,368.6929,368.9254,368.6929,368.8964,17601.0
2023-04-19 13:55:00,380.69,380.88,380.68,380.83,7553.0,368.8964,369.0805,368.8867,369.032,7553.0
2023-04-19 14:00:00,380.85,381.33,380.58,380.58,32784.0,369.0514,369.5165,368.7898,368.7898,32784.0
2023-04-19 14:05:00,380.59,380.81,380.59,380.7,27867.0,368.7995,369.0126,368.7995,368.906,27867.0
2023-04-19 14:10:00,380.66,380.77,380.63,380.71,26509.0,368.8673,368.9739,368.8382,368.9157,26509.0
2023-04-19 14:15:00,380.7,380.76,380.56,380.6,20080.0,368.906,368.9642,368.7704,368.8091,20080.0
2023-04-19 14:20:00,380.63,380.79,380.61,380.79,18907.0,368.8382,368.9933,368.8188,368.9933,18907.0
2023-04-19 14:25:00,380.79,380.88,380.79,380.88,14041.0,368.9933,369.0805,368.9933,369.0805,14041.0
2023-04-19 14:30:00,380.87,380.93,380.55,380.64,19756.0,369.0708,369.1289,368.7607,368.8479,19756.0
2023-04-19 14:35:00,380.6,380.73,380.57,380.73,17873.0,368.8091,368.9351,368.7801,368.9351,17873.0
2023-04-19 14:40:00,380.73,380.86,380.63,380.63,42781.0,368.9351,369.0611,368.8382,368.8382,42781.0
2023-04-19 14:45:00,380.65,380.8,380.52,380.8,18247.0,368.8576,369.0029,368.7316,369.0029,18247.0
2023-04-19 14:50:00,380.72,380.78,380.61,380.72,10544.0,368.9254,368.9836,368.8188,368.9254,10544.0
2023-04-19 14:55:00,380.73,380.87,380.66,380.86,18813.0,368.9351,369.0708,368.8673,369.0611,18813.0
2023-04-19 15:00:00,380.88,380.88,380.62,380.78,9224.0,369.0805,369.0805,368.8285,368.9836,9224.0
2023-04-19 15:05:00,380.77,380.84,380.64,380.83,35018.0,368.9739,369.0417,368.8479,369.032,35018.0
2023-04-19 15:10:00,380.84,381.01,380.76,380.97,15612.0,369.0417,369.2064,368.9642,369.1677,15612.0
2023-04-19 15:15:00,380.93,381.06,380.8,380.82,28590.0,369.1289,369.2549,369.0029,369.0223,28590.0
2023-04-19 15:20:00,380.79,380.94,380.79,380.94,185365.0,368.9933,369.1386,368.9933,369.1386,185365.0
2023-04-19 15:25:00,380.91,380.91,380.79,380.82,15148.0,369.1095,369.1095,368.9933,369.0223,15148.0
2023-04-19 15:30:00,380.76,380.95,380.69,380.73,16716.0,368.9642,369.1483,368.8964,368.9351,16716.0
2023-04-19 15:35:00,380.66,380.72,380.54,380.61,16160.0,368.8673,368.9254,368.751,368.8188,16160.0
2023-04-19 15:40:00,380.63,380.77,380.46,380.5,28516.0,368.8382,368.9739,368.6735,368.7122,28516.0
2023-04-19 15:45:00,380.48,380.48,380.06,380.21,27537.0,368.6929,368.6929,368.2859,368.4312,27537.0
2023-04-19 15:50:00,380.17,380.4,380.03,380.33,42230.0,368.3925,368.6153,368.2568,368.5475,42230.0
2023-04-19 15:55:00,380.34,380.61,380.32,380.55,126815.0,368.5572,368.8188,368.5378,368.7607,126815.0
2023-04-20 09:30:00,377.77,378.18,377.65,378.18,99665.0,366.0668,366.4641,365.9505,366.4641,99665.0
2023-04-20 09:35:00,378.27,378.46,378.19,378.32,52513.0,366.5513,366.7354,366.4738,366.5998,52513.0
2023-04-20 09:40:00,378.31,378.57,378.25,378.57,23465.0,366.5901,366.842,366.5319,366.842,23465.0
2023-04-20 09:45:00,378.53,378.82,378.38,378.47,77514.0,366.8033,367.0843,366.6579,366.7451,77514.0
2023-04-20 09:50:00,378.48,378.54,378.16,378.37,29762.0,366.7548,366.813,366.4447,366.6482,29762.0
2023-04-20 09:55:00,378.36,378.36,377.96,378.22,17330.0,366.6385,366.6385,366.2509,366.5029,17330.0
2023-04-20 10:00:00,378.16,378.39,377.92,378.23,20543.0,366.4447,366.6676,366.2122,366.5126,20543.0
2023-04-20 10:05:00,378.2,378.68,378.15,378.52,33230.0,366.4835,366.9486,366.435,366.7936,33230.0
2023-04-20 10:10:00,378.57,378.87,378.57,378.85,24510.0,366.842,367.1327,366.842,367.1134,24510.0
2023-04-20 10:15:00,378.85,378.98,378.61,378.79,24879.0,367.1134,367.2393,366.8808,367.0552,24879.0
2023-04-20 10:20:00,378.78,378.85,378.64,378.72,15362.0,367.0455,367.1134,366.9099,366.9874,15362.0
2023-04-20 10:25:00,378.75,378.9,378.68,378.69,55626.0,367.0165,367.1618,366.9486,366.9583,55626.0
2023-04-20 10:30:00,378.79,379.16,378.71,379.01,13745.0,367.0552,367.4138,366.9777,367.2684,13745.0
2023-04-20 10:35:00,379.0,379.07,378.68,378.76,28741.0,367.2587,367.3265,366.9486,367.0261,28741.0
2023-04-20 10:40:00,378.72,378.99,378.69,378.96,6285.0,366.9874,367.249,366.9583,367.2199,6285.0
2023-04-20 10:45:00,378.98,379.21,378.92,379.14,25273.0,367.2393,367.4622,367.1812,367.3944,25273.0
2023-04-20 10:50:00,379.14,379.27,379.04,379.04,19818.0,367.3944,367.5203,367.2975,367.2975,19818.0
2023-04-20 10:55:00,379.03,379.19,378.97,379.16,13243.0,367.2878,367.4428,367.2296,367.4138,13243.0
2023-04-20 11:00:00,379.2,379.25,378.93,378.93,54866.0,367.4525,367.501,367.1909,367.1909,54866.0
2023-04-20 11:05:00,378.99,379.01,378.43,378.74,26044.0,367.249,367.2684,366.7064,367.0068,26044.0
2023-04-20 11:10:00,378.79,378.96,378.72,378.91,9670.0,367.0552,367.2199,366.9874,367.1715,9670.0
2023-04-20 11:15:00,378.88,378.89,378.66,378.72,23156.0,367.1424,367.1521,366.9292,366.9874,23156.0
2023-04-20 11:20:00,378.76,378.82,378.6,378.64,7675.0,367.0261,367.0843,366.8711,366.9099,7675.0
2023-04-20 11:25:00,378.58,378.69,378.48,378.69,12804.0,366.8517,366.9583,366.7548,366.9583,12804.0
2023-04-20 11:30:00,378.67,378.78,378.36,378.4,17681.0,366.9389,367.0455,366.6385,366.6773,17681.0
2023-04-20 11:35:00,378.37,378.66,378.34,378.58,15286.0,366.6482,366.9292,366.6192,366.8517,15286.0
2023-04-20 11:40:00,378.52,378.92,378.52,378.87,23475.0,366.7936,367.1812,366.7936,367.1327,23475.0
2023-04-20 11:45:00,378.89,379.05,378.82,378.98,19158.0,367.1521,367.3072,367.0843,367.2393,19158.0
2023-04-20 11:50:00,378.95,379.05,378.88,378.99,9984.0,367.2103,367.3072,367.1424,367.249,9984.0
2023-04-20 11:55:00,378.99,379.04,378.78,378.78,21047.0,367.249,367.2975,367.0455,367.0455,21047.0
2023-04-20 12:00:00,378.86,378.86,378.55,378.58,11226.0,367.123,367.123,366.8227,366.8517,11226.0
2023-04-20 12:05:00,378.5,378.7,378.37,378.61,22688.0,366.7742,366.968,366.6482,366.8808,22688.0
2023-04-20 12:10:00,378.71,378.9,378.71,378.84,17016.0,366.9777,367.1618,366.9777,367.1037,17016.0
2023-04-20 12:15:00,378.9,378.94,378.8,378.91,13492.0,367.1618,367.2006,367.0649,367.1715,13492.0
2023-04-20 12:20:00,378.93,378.96,378.77,378.91,15177.0,367.1909,367.2199,367.0358,367.1715,15177.0
2023-04-20 12:25:00,378.81,379.13,378.81,379.05,6709.0,367.0746,367.3847,367.0746,367.3072,6709.0
2023-04-20 12:30:00,379.09,379.35,379.02,379.34,10272.0,367.3459,367.5979,367.2781,367.5882,10272.0
2023-04-20 12:35:00,379.24,379.56,379.22,379.22,8937.0,367.4913,367.8014,367.4719,367.4719,8937.0
2023-04-20 12:40:00,379.19,379.39,379.13,379.34,13324.0,367.4428,367.6366,367.3847,367.5882,13324.0
2023-04-20 12:45:00,379.35,379.53,379.32,379.41,7822.0,367.5979,367.7723,367.5688,367.656,7822.0
2023-04-20 12:50:00,379.45,379.52,379.4,379.49,5225.0,367.6948,367.7626,367.6463,367.7335,5225.0
2023-04-20 12:55:00,379.48,379.7,379.46,379.66,15009.0,367.7238,367.937,367.7045,367.8983,15009.0
2023-04-20 13:00:00,379.73,379.75,379.6,379.64,6377.0,367.9661,367.9855,367.8401,367.8789,6377.0
2023-04-20 13:05:00,379.69,379.78,379.65,379.73,42059.0,367.9273,368.0145,367.8886,367.9661,42059.0
2023-04-20 13:10:00,379.8,379.94,379.79,379.93,15853.0,368.0339,368.1696,368.0242,368.1599,15853.0
2023-04-20 13:15:00,379.95,379.96,379.81,379.88,17281.0,368.1793,368.189,368.0436,368.1114,17281.0
2023-04-20 13:20:00,379.89,379.92,379.72,379.86,8616.0,368.1211,368.1502,367.9564,368.0921,8616.0
2023-04-20 13:25:00,379.88,379.96,379.87,379.9,11937.0,368.1114,368.189,368.1018,368.1308,11937.0
2023-04-20 13:30:00,379.95,380.07,379.81,379.87,32183.0,368.1793,368.2956,368.0436,368.1018,32183.0
2023-04-20 13:35:00,379.9,379.97,379.75,379.81,6636.0,368.1308,368.1987,367.9855,368.0436,6636.0
2023-04-20 13:40:00,379.83,379.86,379.7,379.76,5693.0,368.063,368.0921,367.937,367.9952,5693.0
2023-04-20 13:45:00,379.77,379.84,379.73,379.78,52568.0,368.0049,368.0727,367.9661,368.0145,52568.0
2023-04-20 13:50:00,379.76,380.07,379.7,380.02,12814.0,367.9952,368.2956,367.937,368.2471,12814.0
2023-04-20 13:55:00,380.02,380.02,379.57,379.62,91555.0,368.2471,368.2471,367.8111,367.8595,91555.0
2023-04-20 14:00:00,379.61,379.65,379.34,379.49,24262.0,367.8498,367.8886,367.5882,367.7335,24262.0
2023-04-20 14:05:00,379.4,379.54,379.19,379.36,33330.0,367.6463,367.782,367.4428,367.6076,33330.0
2023-04-20 14:10:00,379.31,379.49,379.31,379.34,5243.0,367.5591,367.7335,367.5591,367.5882,5243.0
2023-04-20 14:15:00,379.3,379.4,379.09,379.23,14141.0,367.5494,367.6463,367.3459,367.4816,14141.0
2023-04-20 14:20:00,379.18,379.34,379.02,379.17,9981.0,367.4331,367.5882,367.2781,367.4234,9981.0
2023-04-20 14:25:00,379.18,379.23,378.87,378.91,12751.0,367.4331,367.4816,367.1327,367.1715,12751.0
2023-04-20 14:30:00,378.92,378.93,378.43,378.48,25585.0,367.1812,367.1909,366.7064,366.7548,25585.0
2023-04-20 14:35:00,378.44,378.5,378.0,378.17,55935.0,366.7161,366.7742,366.2897,366.4544,55935.0
2023-04-20 14:40:00,378.19,378.19,377.72,377.85,47667.0,366.4738,366.4738,366.0184,366.1443,47667.0
2023-04-20 14:45:00,377.83,378.12,377.78,377.83,38441.0,366.125,366.406,366.0765,366.125,38441.0
2023-04-20 14:50:00,377.83,378.1,377.81,378.04,38221.0,366.125,366.3866,366.1056,366.3285,38221.0
2023-04-20 14:55:00,378.02,378.21,377.93,378.18,26426.0,366.3091,366.4932,366.2219,366.4641,26426.0
2023-04-20 15:00:00,378.19,378.36,377.82,377.83,30931.0,366.4738,366.6385,366.1153,366.125,30931.0
2023-04-20 15:05:00,377.88,377.89,377.64,377.85,55077.0,366.1734,366.1831,365.9408,366.1443,55077.0
2023-04-20 15:10:00,377.83,377.83,377.25,377.28,38468.0,366.125,366.125,365.5629,365.592,38468.0
2023-04-20 15:15:00,377.24,377.34,377.05,377.17,29355.0,365.5532,365.6501,365.3691,365.4854,29355.0
2023-04-20 15:20:00,377.14,377.36,377.0,377.23,74431.0,365.4563,365.6695,365.3207,365.5435,74431.0
2023-04-20 15:25:00,377.2,377.34,376.94,377.02,27021.0,365.5145,365.6501,365.2625,365.3401,27021.0
2023-04-20 15:30:00,377.05,377.55,377.05,377.52,29571.0,365.3691,365.8536,365.3691,365.8246,29571.0
2023-04-20 15:35:00,377.46,377.58,377.15,377.55,11809.0,365.7664,365.8827,365.466,365.8536,11809.0
2023-04-20 15:40:00,377.6,377.6,377.23,377.28,70575.0,365.9021,365.9021,365.5435,365.592,70575.0
2023-04-20 15:45:00,377.23,377.49,377.21,377.47,13271.0,365.5435,365.7955,365.5242,365.7761,13271.0
2023-04-20 15:50:00,377.45,377.97,377.16,377.97,61890.0,365.7567,366.2606,365.4757,366.2606,61890.0
2023-04-20 15:55:00,377.98,378.47,377.98,378.4,260232.0,366.2703,366.7451,366.2703,366.6773,260232.0
2023-04-21 09:30:00,378.68,378.73,378.27,378.31,111721.0,366.9486,366.9971,366.5513,366.5901,111721.0
2023-04-21 09:35:00,378.3,378.53,378.25,378.36,34998.0,366.5804,366.8033,366.5319,366.6385,34998.0
2023-04-21 09:40:00,378.3,378.6,378.3,378.48,10756.0,366.5804,366.8711,366.5804,366.7548,10756.0
2023-04-21 09:45:00,378.49,378.71,378.27,378.59,24169.0,366.7645,366.9777,366.5513,366.8614,24169.0
2023-04-21 09:50:00,378.47,378.47,377.81,378.02,25733.0,366.7451,366.7451,366.1056,366.3091,25733.0
2023-04-21 09:55:00,377.94,377.95,377.51,377.6,18134.0,366.2315,366.2412,365.8149,365.9021,18134.0
2023-04-21 10:00:00,377.56,377.56,377.06,377.25,21838.0,365.8633,365.8633,365.3788,365.5629,21838.0
2023-04-21 10:05:00,377.3,377.72,377.27,377.63,30841.0,365.6114,366.0184,365.5823,365.9312,30841.0
2023-04-21 10:10:00,377.69,378.07,377.63,378.02,12026.0,365.9893,366.3575,365.9312,366.3091,12026.0
2023-04-21 10:15:00,378.04,378.62,377.88,378.48,15925.0,366.3285,366.8905,366.1734,366.7548,15925.0
2023-04-21 10:20:00,378.5,378.7,378.44,378.55,33984.0,366.7742,366.968,366.7161,366.8227,33984.0
2023-04-21 10:25:00,378.58,378.9,378.53,378.56,30364.0,366.8517,367.1618,366.8033,366.8323,30364.0
2023-04-21 10:30:00,378.6,378.74,378.45,378.45,9698.0,366.8711,367.0068,366.7257,366.7257,9698.0
2023-04-21 10:35:00,378.44,378.55,378.12,378.13,23438.0,366.7161,366.8227,366.406,366.4157,23438.0
2023-04-21 10:40:00,378.08,378.1,377.1,377.16,34797.0,366.3672,366.3866,365.4176,365.4757,34797.0
2023-04-21 10:45:00,377.12,377.29,376.82,377.28,32703.0,365.437,365.6017,365.1462,365.592,32703.0
2023-04-21 10:50:00,377.27,377.5,377.12,377.3,38054.0,365.5823,365.8052,365.437,365.6114,38054.0
2023-04-21 10:55:00,377.34,377.41,377.16,377.41,17248.0,365.6501,365.718,365.4757,365.718,17248.0
2023-04-21 11:00:00,377.46,378.16,377.36,378.13,25715.0,365.7664,366.4447,365.6695,366.4157,25715.0
2023-04-21 11:05:00,378.07,378.1,377.85,377.94,8959.0,366.3575,366.3866,366.1443,366.2315,8959.0
2023-04-21 11:10:00,377.91,377.98,377.71,377.79,15538.0,366.2025,366.2703,366.0087,366.0862,15538.0
2023-04-21 11:15:00,377.84,377.99,377.65,377.78,22925.0,366.1346,366.28,365.9505,366.0765,22925.0
2023-04-21 11:20:00,377.68,377.98,377.64,377.92,11275.0,365.9796,366.2703,365.9408,366.2122,11275.0
2023-04-21 11:25:00,377.93,378.01,377.64,377.88,17940.0,366.2219,366.2994,365.9408,366.1734,17940.0
2023-04-21 11:30:00,377.87,378.21,377.79,378.21,20932.0,366.1637,366.4932,366.0862,366.4932,20932.0
2023-04-21 11:35:00,378.2,378.2,377.74,377.92,32873.0,366.4835,366.4835,366.0377,366.2122,32873.0
2023-04-21 11:40:00,377.94,378.44,377.93,378.16,10384.0,366.2315,366.7161,366.2219,366.4447,10384.0
2023-04-21 11:45:00,378.14,378.26,377.47,377.47,10029.0,366.4254,366.5416,365.7761,365.7761,10029.0
2023-04-21 11:50:00,377.49,377.79,377.42,377.75,11933.0,365.7955,366.0862,365.7277,366.0474,11933.0
2023-04-21 11:55:00,377.83,378.26,377.75,378.26,29837.0,366.125,366.5416,366.0474,366.5416,29837.0
2023-04-21 12:00:00,378.29,378.32,378.15,378.29,6928.0,366.5707,366.5998,366.435,366.5707,6928.0
2023-04-21 12:05:00,378.3,378.52,378.08,378.11,12201.0,366.5804,366.7936,366.3672,366.3963,12201.0
2023-04-21 12:10:00,378.08,378.27,377.97,378.19,11143.0,366.3672,366.5513,366.2606,366.4738,11143.0
2023-04-21 12:15:00,378.28,378.44,378.21,378.44,11499.0,366.561,366.7161,366.4932,366.7161,11499.0
2023-04-21 12:20:00,378.38,378.38,378.03,378.35,44452.0,366.6579,366.6579,366.3188,366.6288,44452.0
2023-04-21 12:25:00,378.28,378.29,377.95,378.02,12324.0,366.561,366.5707,366.2412,366.3091,12324.0
2023-04-21 12:30:00,378.07,378.14,377.81,378.02,7410.0,366.3575,366.4254,366.1056,366.3091,7410.0
2023-04-21 12:35:00,378.06,378.16,377.91,377.96,9192.0,366.3478,366.4447,366.2025,366.2509,9192.0
2023-04-21 12:40:00,377.88,378.01,377.85,377.99,9077.0,366.1734,366.2994,366.1443,366.28,9077.0
2023-04-21 12:45:00,377.98,378.15,377.97,378.09,11142.0,366.2703,366.435,366.2606,366.3769,11142.0
2023-04-21 12:50:00,378.06,378.23,377.92,378.15,13399.0,366.3478,366.5126,366.2122,366.435,13399.0
2023-04-21 12:55:00,378.14,378.28,378.1,378.13,31429.0,366.4254,366.561,366.3866,366.4157,31429.0
2023-04-21 13:00:00,378.15,378.35,378.1,378.16,4209.0,366.435,366.6288,366.3866,366.4447,4209.0
2023-04-21 13:05:00,378.2,378.48,378.2,378.48,61268.0,366.4835,366.7548,366.4835,366.7548,61268.0
2023-04-21 13:10:00,378.49,378.51,378.2,378.29,64130.0,366.7645,366.7839,366.4835,366.5707,64130.0
2023-04-21 13:15:00,378.29,378.33,377.95,377.99,14405.0,366.5707,366.6095,366.2412,366.28,14405.0
2023-04-21 13:20:00,377.95,378.08,377.89,378.03,16337.0,366.2412,366.3672,366.1831,366.3188,16337.0
2023-04-21 13:25:00,378.04,378.14,377.98,378.02,6779.0,366.3285,366.4254,366.2703,366.3091,6779.0
2023-04-21 13:30:00,378.1,378.42,378.08,378.26,17244.0,366.3866,366.6967,366.3672,366.5416,17244.0
2023-04-21 13:35:00,378.26,378.44,378.25,378.42,18462.0,366.5416,366.7161,366.5319,366.6967,18462.0
2023-04-21 13:40:00,378.44,378.73,378.42,378.61,29918.0,366.7161,366.9971,366.6967,366.8808,29918.0
2023-04-21 13:45:00,378.62,378.76,378.6,378.71,11459.0,366.8905,367.0261,366.8711,366.9777,11459.0
2023-04-21 13:50:00,378.77,378.8,378.61,378.66,6340.0,367.0358,367.0649,366.8808,366.9292,6340.0
2023-04-21 13:55:00,378.65,378.85,378.56,378.71,33036.0,366.9196,367.1134,366.8323,366.9777,33036.0
2023-04-21 14:00:00,378.72,379.07,378.72,378.97,26665.0,366.9874,367.3265,366.9874,367.2296,26665.0
2023-04-21 14:05:00,378.96,379.04,378.87,378.91,6932.0,367.2199,367.2975,367.1327,367.1715,6932.0
2023-04-21 14:10:00,378.92,379.1,378.92,379.06,51118.0,367.1812,367.3556,367.1812,367.3169,51118.0
2023-04-21 14:15:00,379.03,379.09,378.78,378.79,9069.0,367.2878,367.3459,367.0455,367.0552,9069.0
2023-04-21 14:20:00,378.86,378.93,378.8,378.86,20291.0,367.123,367.1909,367.0649,367.123,20291.0
2023-04-21 14:25:00,378.84,378.91,378.75,378.8,14602.0,367.1037,367.1715,367.0165,367.0649,14602.0
2023-04-21 14:30:00,378.8,378.92,378.51,378.61,38278.0,367.0649,367.1812,366.7839,366.8808,38278.0
2023-04-21 14:35:00,378.62,378.62,378.35,378.52,33847.0,366.8905,366.8905,366.6288,366.7936,33847.0
2023-04-21 14:40:00,378.52,378.63,378.44,378.44,23613.0,366.7936,366.9002,366.7161,366.7161,23613.0
2023-04-21 14:45:00,378.41,378.51,378.23,378.49,34866.0,366.687,366.7839,366.5126,366.7645,34866.0
2023-04-21 14:50:00,378.52,378.52,378.37,378.42,10748.0,366.7936,366.7936,366.6482,366.6967,10748.0
2023-04-21 14:55:00,378.42,378.55,378.36,378.52,14652.0,366.6967,366.8227,366.6385,366.7936,14652.0
2023-04-21 15:00:00,378.5,378.69,378.27,378.31,28470.0,366.7742,366.9583,366.5513,366.5901,28470.0
2023-04-21 15:05:00,378.29,378.35,377.93,378.23,34675.0,366.5707,366.6288,366.2219,366.5126,34675.0
2023-04-21 15:10:00,378.22,378.29,378.04,378.06,16737.0,366.5029,366.5707,366.3285,366.3478,16737.0
2023-04-21 15:15:00,378.03,378.24,378.01,378.14,22502.0,366.3188,366.5223,366.2994,366.4254,22502.0
2023-04-21 15:20:00,378.15,378.33,378.14,378.24,17421.0,366.435,366.6095,366.4254,366.5223,17421.0
2023-04-21 15:25:00,378.28,378.36,378.14,378.33,14909.0,366.561,366.6385,366.4254,366.6095,14909.0
2023-04-21 15:30:00,378.3,378.5,378.27,378.41,23639.0,366.5804,366.7742,366.5513,366.687,23639.0
2023-04-21 15:35:00,378.42,378.52,378.29,378.3,18192.0,366.6967,366.7936,366.5707,366.5804,18192.0
2023-04-21 15:40:00,378.31,378.47,378.14,378.23,26344.0,366.5901,366.7451,366.4254,366.5126,26344.0
2023-04-21 15:45:00,378.2,378.39,378.07,378.27,44065.0,366.4835,366.6676,366.3575,366.5513,44065.0
2023-04-21 15:50:00,378.29,378.58,378.24,378.56,84365.0,366.5707,366.8517,366.5223,366.8323,84365.0
2023-04-21 15:55:00,378.56,378.85,378.54,378.66,198641.0,366.8323,367.1134,366.813,366.9292,198641.0
2023-04-24 09:30:00,378.48,379.08,378.45,378.9,122046.0,366.7548,367.3362,366.7257,367.1618,122046.0
2023-04-24 09:35:00,378.89,379.1,378.75,379.03,28742.0,367.1521,367.3556,367.0165,367.2878,28742.0
2023-04-24 09:40:00,378.94,379.37,378.93,379.23,26379.0,367.2006,367.6172,367.1909,367.4816,26379.0
2023-04-24 09:45:00,379.3,379.36,379.17,379.26,23150.0,367.5494,367.6076,367.4234,367.5107,23150.0
2023-04-24 09:50:00,379.26,379.34,379.13,379.26,10830.0,367.5107,367.5882,367.3847,367.5107,10830.0
2023-04-24 09:55:00,379.32,379.34,379.1,379.13,8152.0,367.5688,367.5882,367.3556,367.3847,8152.0
2023-04-24 10:00:00,379.23,379.29,378.91,379.08,14569.0,367.4816,367.5397,367.1715,367.3362,14569.0
2023-04-24 10:05:00,379.06,379.08,378.91,379.0,10696.0,367.3169,367.3362,367.1715,367.2587,10696.0
2023-04-24 10:10:00,379.04,379.43,378.92,379.17,22784.0,367.2975,367.6754,367.1812,367.4234,22784.0
2023-04-24 10:15:00,379.22,379.29,379.11,379.24,11243.0,367.4719,367.5397,367.3653,367.4913,11243.0
2023-04-24 10:20:00,379.24,379.36,379.16,379.35,66298.0,367.4913,367.6076,367.4138,367.5979,66298.0
2023-04-24 10:25:00,379.3,379.36,379.15,379.36,25113.0,367.5494,367.6076,367.4041,367.6076,25113.0
2023-04-24 10:30:00,379.47,379.47,379.06,379.06,13107.0,367.7142,367.7142,367.3169,367.3169,13107.0
2023-04-24 10:35:00,379.0,379.03,378.3,378.38,29326.0,367.2587,367.2878,366.5804,366.6579,29326.0
2023-04-24 10:40:00,378.38,378.5,377.96,378.08,51290.0,366.6579,366.7742,366.2509,366.3672,51290.0
2023-04-24 10:45:00,378.01,378.32,377.94,378.25,22012.0,366.2994,366.5998,366.2315,366.5319,22012.0
2023-04-24 10:50:00,378.25,378.4,378.14,378.29,34444.0,366.5319,366.6773,366.4254,366.5707,34444.0
2023-04-24 10:55:00,378.31,378.31,378.11,378.13,17582.0,366.5901,366.5901,366.3963,366.4157,17582.0
2023-04-24 11:00:00,378.12,378.22,377.9,378.07,11573.0,366.406,366.5029,366.1928,366.3575,11573.0
2023-04-24 11:05:00,378.06,378.17,377.86,377.89,17775.0,366.3478,366.4544,366.154,366.1831,17775.0
2023-04-24 11:10:00,377.9,378.08,377.86,377.86,8220.0,366.1928,366.3672,366.154,366.154,8220.0
2023-04-24 11:15:00,377.84,378.09,377.73,378.05,17546.0,366.1346,366.3769,366.0281,366.3381,17546.0
2023-04-24 11:20:00,378.08,378.09,377.88,377.9,13305.0,366.3672,366.3769,366.1734,366.1928,13305.0
2023-04-24 11:25:00,377.9,378.02,377.74,377.79,25953.0,366.1928,366.3091,366.0377,366.0862,25953.0
2023-04-24 11:30:00,377.74,378.04,377.74,377.91,21180.0,366.0377,366.3285,366.0377,366.2025,21180.0
2023-04-24 11:35:00,377.89,377.98,377.72,377.77,22594.0,366.1831,366.2703,366.0184,366.0668,22594.0
2023-04-24 11:40:00,377.76,377.78,377.42,377.5,13870.0,366.0571,366.0765,365.7277,365.8052,13870.0
2023-04-24 11:45:00,377.46,377.67,377.44,377.63,14509.0,365.7664,365.9699,365.747,365.9312,14509.0
2023-04-24 11:50:00,377.59,377.67,377.45,377.52,8560.0,365.8924,365.9699,365.7567,365.8246,8560.0
2023-04-24 11:55:00,377.48,377.57,377.4,377.49,16770.0,365.7858,365.873,365.7083,365.7955,16770.0
2023-04-24 12:00:00,377.47,377.78,377.45,377.78,9023.0,365.7761,366.0765,365.7567,366.0765,9023.0
2023-04-24 12:05:00,377.78,377.8,377.5,377.54,10989.0,366.0765,366.0959,365.8052,365.8439,10989.0
2023-04-24 12:10:00,377.55,377.6,377.43,377.43,13383.0,365.8536,365.9021,365.7373,365.7373,13383.0
2023-04-24 12:15:00,377.39,377.63,377.23,377.63,13753.0,365.6986,365.9312,365.5435,365.9312,13753.0
2023-04-24 12:20:00,377.63,377.88,377.61,377.88,11842.0,365.9312,366.1734,365.9118,366.1734,11842.0
2023-04-24 12:25:00,377.9,378.0,377.86,377.96,8691.0,366.1928,366.2897,366.154,366.2509,8691.0
2023-04-24 12:30:00,377.94,378.05,377.88,377.93,11882.0,366.2315,366.3381,366.1734,366.2219,11882.0
2023-04-24 12:35:00,377.92,378.16,377.92,378.16,8898.0,366.2122,366.4447,366.2122,366.4447,8898.0
2023-04-24 12:40:00,378.16,378.17,378.06,378.07,5570.0,366.4447,366.4544,366.3478,366.3575,5570.0
2023-04-24 12:45:00,378.06,378.15,377.97,378.15,32549.0,366.3478,366.435,366.2606,366.435,32549.0
2023-04-24 12:50:00,378.16,378.25,378.06,378.12,41781.0,366.4447,366.5319,366.3478,366.406,41781.0
2023-04-24 12:55:00,378.12,378.23,378.08,378.21,15400.0,366.406,366.5126,366.3672,366.4932,15400.0
2023-04-24 13:00:00,378.2,378.21,378.02,378.16,8161.0,366.4835,366.4932,366.3091,366.4447,8161.0
2023-04-24 13:05:00,378.14,378.14,377.97,377.99,14665.0,366.4254,366.4254,366.2606,366.28,14665.0
2023-04-24 13:10:00,378.0,378.21,377.95,378.21,7182.0,366.2897,366.4932,366.2412,366.4932,7182.0
2023-04-24 13:15:00,378.18,378.21,377.98,378.05,17772.0,366.4641,366.4932,366.2703,366.3381,17772.0
2023-04-24 13:20:00,378.05,378.14,378.02,378.12,11473.0,366.3381,366.4254,366.3091,366.406,11473.0
2023-04-24 13:25:00,378.12,378.34,378.12,378.27,6723.0,366.406,366.6192,366.406,366.5513,6723.0
2023-04-24 13:30:00,378.28,378.45,378.25,378.28,11719.0,366.561,366.7257,366.5319,366.561,11719.0
2023-04-24 13:35:00,378.27,378.45,378.25,378.41,7280.0,366.5513,366.7257,366.5319,366.687,7280.0
2023-04-24 13:40:00,378.4,378.49,378.37,378.44,10062.0,366.6773,366.7645,366.6482,366.7161,10062.0
2023-04-24 13:45:00,378.47,378.5,378.37,378.43,10287.0,366.7451,366.7742,366.6482,366.7064,10287.0
2023-04-24 13:50:00,378.48,378.66,378.48,378.66,7857.0,366.7548,366.9292,366.7548,366.9292,7857.0
2023-04-24 13:55:00,378.69,378.77,378.66,378.68,9900.0,366.9583,367.0358,366.9292,366.9486,9900.0
2023-04-24 14:00:00,378.72,378.89,378.71,378.82,7650.0,366.9874,367.1521,366.9777,367.0843,7650.0
2023-04-24 14:05:00,378.79,378.84,378.55,378.59,15167.0,367.0552,367.1037,366.8227,366.8614,15167.0
2023-04-24 14:10:00,378.58,378.72,378.55,378.69,9411.0,366.8517,366.9874,366.8227,366.9583,9411.0
2023-04-24 14:15:00,378.68,378.81,378.57,378.6,25051.0,366.9486,367.0746,366.842,366.8711,25051.0
2023-04-24 14:20:00,378.56,378.72,378.45,378.45,9697.0,366.8323,366.9874,366.7257,366.7257,9697.0
2023-04-24 14:25:00,378.43,378.55,378.39,378.5,8261.0,366.7064,366.8227,366.6676,366.7742,8261.0
2023-04-24 14:30:00,378.55,378.6,378.29,378.36,19361.0,366.8227,366.8711,366.5707,366.6385,19361.0
2023-04-24 14:35:00,378.42,378.5,378.3,378.32,13729.0,366.6967,366.7742,366.5804,366.5998,13729.0
2023-04-24 14:40:00,378.29,378.37,378.27,378.34,6979.0,366.5707,366.6482,366.5513,366.6192,6979.0
2023-04-24 14:45:00,378.33,378.44,378.23,378.43,25172.0,366.6095,366.7161,366.5126,366.7064,25172.0
2023-04-24 14:50:00,378.45,378.58,378.44,378.53,6111.0,366.7257,366.8517,366.7161,366.8033,6111.0
2023-04-24 14:55:00,378.55,378.61,378.51,378.57,6513.0,366.8227,366.8808,366.7839,366.842,6513.0
2023-04-24 15:00:00,378.63,378.77,378.62,378.68,15967.0,366.9002,367.0358,366.8905,366.9486,15967.0
2023-04-24 15:05:00,378.7,378.82,378.61,378.8,11505.0,366.968,367.0843,366.8808,367.0649,11505.0
2023-04-24 15:10:00,378.79,379.0,378.79,378.95,13878.0,367.0552,367.2587,367.0552,367.2103,13878.0
2023-04-24 15:15:00,378.94,378.95,378.7,378.84,31145.0,367.2006,367.2103,366.968,367.1037,31145.0
2023-04-24 15:20:00,378.86,378.88,378.67,378.73,20199.0,367.123,367.1424,366.9389,366.9971,20199.0
2023-04-24 15:25:00,378.74,378.89,378.68,378.78,19454.0,367.0068,367.1521,366.9486,367.0455,19454.0
2023-04-24 15:30:00,378.77,378.99,378.74,378.88,33257.0,367.0358,367.249,367.0068,367.1424,33257.0
2023-04-24 15:35:00,378.86,378.98,378.65,378.74,19369.0,367.123,367.2393,366.9196,367.0068,19369.0
2023-04-24 15:40:00,378.74,378.92,378.71,378.77,19220.0,367.0068,367.1812,366.9777,367.0358,19220.0
2023-04-24 15:45:00,378.78,379.06,378.77,379.06,33610.0,367.0455,367.3169,367.0358,367.3169,33610.0
2023-04-24 15:50:00,379.02,379.03,378.73,378.8,65945.0,367.2781,367.2878,366.9971,367.0649,65945.0
2023-04-24 15:55:00,378.8,379.09,378.68,379.08,173454.0,367.0649,367.3459,366.9486,367.3362,173454.0
2023-04-25 09:30:00,377.22,377.58,377.17,377.54,113052.0,365.5339,365.8827,365.4854,365.8439,113052.0
2023-04-25 09:35:00,377.44,377.59,377.34,377.54,23349.0,365.747,365.8924,365.6501,365.8439,23349.0
2023-04-25 09:40:00,377.51,377.7,377.48,377.68,14648.0,365.8149,365.999,365.7858,365.9796,14648.0
2023-04-25 09:45:00,377.46,377.49,376.7,376.89,58517.0,365.7664,365.7955,365.03,365.2141,58517.0
2023-04-25 09:50:00,376.91,376.96,376.77,376.89,17452.0,365.2335,365.2819,365.0978,365.2141,17452.0
2023-04-25 09:55:00,376.81,376.96,376.76,376.94,12242.0,365.1366,365.2819,365.0881,365.2625,12242.0
2023-04-25 10:00:00,376.81,377.38,376.8,376.99,27479.0,365.1366,365.6889,365.1269,365.311,27479.0
2023-04-25 10:05:00,377.0,377.23,376.78,376.93,16438.0,365.3207,365.5435,365.1075,365.2528,16438.0
2023-04-25 10:10:00,376.88,376.88,376.21,376.42,30843.0,365.2044,365.2044,364.5551,364.7586,30843.0
2023-04-25 10:15:00,376.36,376.57,376.27,376.49,17143.0,364.7005,364.904,364.6133,364.8265,17143.0
2023-04-25 10:20:00,376.41,376.47,376.2,376.32,21023.0,364.7489,364.8071,364.5455,364.6617,21023.0
2023-04-25 10:25:00,376.33,376.5,376.14,376.3,26736.0,364.6714,364.8362,364.4873,364.6424,26736.0
2023-04-25 10:30:00,376.21,376.35,376.0,376.02,43047.0,364.5551,364.6908,364.3516,364.371,43047.0
2023-04-25 10:35:00,375.96,376.16,375.86,376.09,82018.0,364.3129,364.5067,364.216,364.4389,82018.0
2023-04-25 10:40:00,376.07,376.27,376.06,376.12,15781.0,364.4195,364.6133,364.4098,364.4679,15781.0
2023-04-25 10:45:00,376.1,376.55,376.05,376.53,12371.0,364.4486,364.8846,364.4001,364.8652,12371.0
2023-04-25 10:50:00,376.51,376.61,376.37,376.37,19574.0,364.8458,364.9428,364.7102,364.7102,19574.0
2023-04-25 10:55:00,376.33,376.58,376.33,376.5,18439.0,364.6714,364.9137,364.6714,364.8362,18439.0
2023-04-25 11:00:00,376.55,376.66,376.33,376.4,36109.0,364.8846,364.9912,364.6714,364.7393,36109.0
2023-04-25 11:05:00,376.44,376.67,376.3,376.67,15174.0,364.778,365.0009,364.6424,365.0009,15174.0
2023-04-25 11:10:00,376.68,376.82,376.65,376.79,19501.0,365.0106,365.1462,364.9815,365.1172,19501.0
2023-04-25 11:15:00,376.77,376.95,376.72,376.93,10380.0,365.0978,365.2722,365.0493,365.2528,10380.0
2023-04-25 11:20:00,376.96,377.03,376.42,376.43,46050.0,365.2819,365.3497,364.7586,364.7683,46050.0
2023-04-25 11:25:00,376.4,376.49,376.24,376.27,8440.0,364.7393,364.8265,364.5842,364.6133,8440.0
2023-04-25 11:30:00,376.27,376.27,375.91,376.0,24695.0,364.6133,364.6133,364.2644,364.3516,24695.0
2023-04-25 11:35:00,375.97,376.05,375.86,375.92,21025.0,364.3226,364.4001,364.216,364.2741,21025.0
2023-04-25 11:40:00,375.91,376.06,375.8,375.98,27486.0,364.2644,364.4098,364.1578,364.3323,27486.0
2023-04-25 11:45:00,375.98,376.15,375.97,376.09,13113.0,364.3323,364.497,364.3226,364.4389,13113.0
2023-04-25 11:50:00,376.07,376.08,375.74,375.81,43610.0,364.4195,364.4292,364.0997,364.1675,43610.0
2023-04-25 11:55:00,375.82,375.87,375.7,375.77,13093.0,364.1772,364.2257,364.0609,364.1288,13093.0
2023-04-25 12:00:00,375.8,375.92,375.62,375.69,41956.0,364.1578,364.2741,363.9834,364.0513,41956.0
2023-04-25 12:05:00,375.72,375.78,375.62,375.75,17973.0,364.0803,364.1385,363.9834,364.1094,17973.0
2023-04-25 12:10:00,375.75,375.76,375.61,375.67,33668.0,364.1094,364.1191,363.9737,364.0319,33668.0
2023-04-25 12:15:00,375.65,375.86,375.61,375.8,38383.0,364.0125,364.216,363.9737,364.1578,38383.0
2023-04-25 12:20:00,375.81,375.98,375.81,375.84,15234.0,364.1675,364.3323,364.1675,364.1966,15234.0
2023-04-25 12:25:00,375.83,375.83,375.63,375.67,29156.0,364.1869,364.1869,363.9931,364.0319,29156.0
2023-04-25 12:30:00,375.67,375.67,375.38,375.4,27393.0,364.0319,364.0319,363.7509,363.7702,27393.0
2023-04-25 12:35:00,375.41,375.52,375.37,375.44,47146.0,363.7799,363.8865,363.7412,363.809,47146.0
2023-04-25 12:40:00,375.47,375.74,375.47,375.69,12981.0,363.8381,364.0997,363.8381,364.0513,12981.0
2023-04-25 12:45:00,375.69,375.73,375.46,375.49,52839.0,364.0513,364.09,363.8284,363.8574,52839.0
2023-04-25 12:50:00,375.47,375.55,375.28,375.29,21611.0,363.8381,363.9156,363.654,363.6636,21611.0
2023-04-25 12:55:00,375.3,375.44,375.23,375.43,73763.0,363.6733,363.809,363.6055,363.7993,73763.0
2023-04-25 13:00:00,375.42,375.66,375.4,375.56,21974.0,363.7896,364.0222,363.7702,363.9253,21974.0
2023-04-25 13:05:00,375.54,375.64,375.27,375.28,18648.0,363.9059,364.0028,363.6443,363.654,18648.0
2023-04-25 13:10:00,375.28,375.37,374.71,374.72,60018.0,363.654,363.7412,363.1016,363.1113,60018.0
2023-04-25 13:15:00,374.72,374.79,373.89,374.35,55065.0,363.1113,363.1791,362.307,362.7528,55065.0
2023-04-25 13:20:00,374.3,374.53,374.02,374.16,34249.0,362.7043,362.9272,362.433,362.5687,34249.0
2023-04-25 13:25:00,374.19,374.41,373.97,374.41,101726.0,362.5977,362.8109,362.3845,362.8109,101726.0
2023-04-25 13:30:00,374.35,374.37,374.07,374.14,31669.0,362.7528,362.7721,362.4814,362.5493,31669.0
2023-04-25 13:35:00,374.17,374.4,374.16,374.24,15075.0,362.5783,362.8012,362.5687,362.6462,15075.0
2023-04-25 13:40:00,374.19,374.33,374.1,374.28,17860.0,362.5977,362.7334,362.5105,362.6849,17860.0
2023-04-25 13:45:00,374.3,374.31,373.86,373.99,24497.0,362.7043,362.714,362.2779,362.4039,24497.0
2023-04-25 13:50:00,374.04,374.05,373.75,373.82,24599.0,362.4524,362.4621,362.1714,362.2392,24599.0
2023-04-25 13:55:00,373.84,374.09,373.82,373.88,21886.0,362.2586,362.5008,362.2392,362.2973,21886.0
2023-04-25 14:00:00,373.87,374.13,373.7,373.73,16378.0,362.2876,362.5396,362.1229,362.152,16378.0
2023-04-25 14:05:00,373.73,374.1,373.66,373.7,28555.0,362.152,362.5105,362.0841,362.1229,28555.0
2023-04-25 14:10:00,373.7,373.85,373.64,373.82,43765.0,362.1229,362.2683,362.0648,362.2392,43765.0
2023-04-25 14:15:00,373.74,373.96,373.55,373.64,19088.0,362.1617,362.3748,361.9775,362.0648,19088.0
2023-04-25 14:20:00,373.62,373.87,373.53,373.7,27585.0,362.0454,362.2876,361.9582,362.1229,27585.0
2023-04-25 14:25:00,373.68,374.07,373.68,374.03,33042.0,362.1035,362.4814,362.1035,362.4427,33042.0
2023-04-25 14:30:00,374.01,374.13,373.96,373.99,20396.0,362.4233,362.5396,362.3748,362.4039,20396.0
2023-04-25 14:35:00,373.97,374.24,373.96,374.23,17951.0,362.3845,362.6462,362.3748,362.6365,17951.0
2023-04-25 14:40:00,374.16,374.17,373.55,373.62,53286.0,362.5687,362.5783,361.9775,362.0454,53286.0
2023-04-25 14:45:00,373.63,373.92,373.55,373.89,18884.0,362.0551,362.3361,361.9775,362.307,18884.0
2023-04-25 14:50:00,373.93,374.05,373.65,373.65,12387.0,362.3458,362.4621,362.0745,362.0745,12387.0
2023-04-25 14:55:00,373.65,373.7,373.54,373.57,10154.0,362.0745,362.1229,361.9679,361.9969,10154.0
2023-04-25 15:00:00,373.54,373.84,373.46,373.55,24898.0,361.9679,362.2586,361.8903,361.9775,24898.0
2023-04-25 15:05:00,373.56,373.96,373.54,373.78,37444.0,361.9872,362.3748,361.9679,362.2004,37444.0
2023-04-25 15:10:00,373.77,374.0,373.72,373.95,21556.0,362.1907,362.4136,362.1423,362.3652,21556.0
2023-04-25 15:15:00,373.95,374.08,373.92,374.05,12293.0,362.3652,362.4911,362.3361,362.4621,12293.0
2023-04-25 15:20:00,374.0,374.29,374.0,374.15,30751.0,362.4136,362.6946,362.4136,362.559,30751.0
2023-04-25 15:25:00,374.17,374.19,373.72,373.83,25364.0,362.5783,362.5977,362.1423,362.2489,25364.0
2023-04-25 15:30:00,373.82,374.05,373.79,373.87,56365.0,362.2392,362.4621,362.2101,362.2876,56365.0
2023-04-25 15:35:00,373.82,373.85,373.51,373.58,22648.0,362.2392,362.2683,361.9388,362.0066,22648.0
2023-04-25 15:40:00,373.54,373.65,373.23,373.37,93851.0,361.9679,362.0745,361.6675,361.8031,93851.0
2023-04-25 15:45:00,373.36,373.61,373.23,373.25,63150.0,361.7934,362.0357,361.6675,361.6868,63150.0
2023-04-25 15:50:00,373.22,373.63,373.04,373.36,101766.0,361.6578,362.0551,361.4833,361.7934,101766.0
2023-04-25 15:55:00,373.39,373.39,373.02,373.09,321172.0,361.8225,361.8225,361.464,361.5318,321172.0
2023-04-26 09:30:00,373.66,374.14,373.65,373.74,139908.0,362.0841,362.5493,362.0745,362.1617,139908.0
2023-04-26 09:35:00,373.72,373.99,373.59,373.99,23128.0,362.1423,362.4039,362.0163,362.4039,23128.0
2023-04-26 09:40:00,373.97,373.97,373.36,373.5,22673.0,362.3845,362.3845,361.7934,361.9291,22673.0
2023-04-26 09:45:00,373.5,373.9,373.4,373.72,33483.0,361.9291,362.3167,361.8322,362.1423,33483.0
2023-04-26 09:50:00,373.66,373.97,373.63,373.67,53463.0,362.0841,362.3845,362.0551,362.0938,53463.0
2023-04-26 09:55:00,373.72,373.8,373.3,373.8,22844.0,362.1423,362.2198,361.7353,362.2198,22844.0
2023-04-26 10:00:00,373.78,373.82,373.49,373.58,53622.0,362.2004,362.2392,361.9194,362.0066,53622.0
2023-04-26 10:05:00,373.53,373.86,373.33,373.49,43282.0,361.9582,362.2779,361.7644,361.9194,43282.0
2023-04-26 10:10:00,373.48,373.6,373.08,373.09,47014.0,361.9097,362.026,361.5221,361.5318,47014.0
2023-04-26 10:15:00,373.11,373.11,372.42,372.47,41553.0,361.5512,361.5512,360.8826,360.931,41553.0
2023-04-26 10:20:00,372.45,372.66,372.29,372.31,64151.0,360.9116,361.1151,360.7566,360.776,64151.0
2023-04-26 10:25:00,372.35,372.45,372.11,372.43,61136.0,360.8147,360.9116,360.5822,360.8922,61136.0
2023-04-26 10:30:00,372.41,372.94,372.41,372.82,24921.0,360.8729,361.3864,360.8729,361.2702,24921.0
2023-04-26 10:35:00,372.86,373.08,372.78,372.93,22264.0,361.3089,361.5221,361.2314,361.3768,22264.0
2023-04-26 10:40:00,372.94,372.94,372.7,372.87,41567.0,361.3864,361.3864,361.1539,361.3186,41567.0
2023-04-26 10:45:00,372.87,373.02,372.75,372.98,38265.0,361.3186,361.464,361.2023,361.4252,38265.0
2023-04-26 10:50:00,372.98,373.26,372.86,373.06,20602.0,361.4252,361.6965,361.3089,361.5027,20602.0
2023-04-26 10:55:00,373.04,373.29,373.0,373.22,17675.0,361.4833,361.7256,361.4446,361.6578,17675.0
2023-04-26 11:00:00,373.23,373.63,373.21,373.61,52460.0,361.6675,362.0551,361.6481,362.0357,52460.0
2023-04-26 11:05:00,373.59,374.05,373.56,373.97,39679.0,362.0163,362.4621,361.9872,362.3845,39679.0
2023-04-26 11:10:00,373.99,374.14,373.92,374.02,34524.0,362.4039,362.5493,362.3361,362.433,34524.0
2023-04-26 11:15:00,374.05,374.18,373.98,374.08,35083.0,362.4621,362.588,362.3942,362.4911,35083.0
2023-04-26 11:20:00,374.1,374.4,374.07,374.18,45217.0,362.5105,362.8012,362.4814,362.588,45217.0
2023-04-26 11:25:00,374.18,374.18,373.94,374.07,69846.0,362.588,362.588,362.3555,362.4814,69846.0
2023-04-26 11:30:00,374.09,374.31,374.0,374.25,21402.0,362.5008,362.714,362.4136,362.6559,21402.0
2023-04-26 11:35:00,374.22,374.25,373.75,373.98,39006.0,362.6268,362.6559,362.1714,362.3942,39006.0
2023-04-26 11:40:00,373.97,374.2,373.93,374.17,17949.0,362.3845,362.6074,362.3458,362.5783,17949.0
2023-04-26 11:45:00,374.12,374.38,374.09,374.26,39221.0,362.5299,362.7818,362.5008,362.6656,39221.0
2023-04-26 11:50:00,374.26,374.28,374.11,374.12,17449.0,362.6656,362.6849,362.5202,362.5299,17449.0
2023-04-26 11:55:00,374.14,374.37,374.12,374.22,18129.0,362.5493,362.7721,362.5299,362.6268,18129.0
2023-04-26 12:00:00,374.24,374.59,374.22,374.51,28949.0,362.6462,362.9853,362.6268,362.9078,28949.0
2023-04-26 12:05:00,374.47,374.68,374.46,374.61,20766.0,362.869,363.0725,362.8594,363.0047,20766.0
2023-04-26 12:10:00,374.59,374.67,374.44,374.58,138833.0,362.9853,363.0629,362.84,362.9756,138833.0
2023-04-26 12:15:00,374.58,374.64,374.09,374.16,48032.0,362.9756,363.0338,362.5008,362.5687,48032.0
2023-04-26 12:20:00,374.13,374.19,374.01,374.1,12950.0,362.5396,362.5977,362.4233,362.5105,12950.0
2023-04-26 12:25:00,374.1,374.17,374.04,374.05,9677.0,362.5105,362.5783,362.4524,362.4621,9677.0
2023-04-26 12:30:00,374.04,374.06,373.67,373.7,15304.0,362.4524,362.4717,362.0938,362.1229,15304.0
2023-04-26 12:35:00,373.6,373.84,373.47,373.72,12749.0,362.026,362.2586,361.9,362.1423,12749.0
2023-04-26 12:40:00,373.71,373.85,373.64,373.81,12789.0,362.1326,362.2683,362.0648,362.2295,12789.0
2023-04-26 12:45:00,373.83,373.83,373.67,373.79,8561.0,362.2489,362.2489,362.0938,362.2101,8561.0
2023-04-26 12:50:00,373.71,373.73,373.49,373.65,10069.0,362.1326,362.152,361.9194,362.0745,10069.0
2023-04-26 12:55:00,373.64,373.69,373.47,373.62,9156.0,362.0648,362.1132,361.9,362.0454,9156.0
2023-04-26 13:00:00,373.58,373.89,373.58,373.83,15831.0,362.0066,362.307,362.0066,362.2489,15831.0
2023-04-26 13:05:00,373.81,373.81,373.39,373.51,22371.0,362.2295,362.2295,361.8225,361.9388,22371.0
2023-04-26 13:10:00,373.5,373.58,373.36,373.57,11918.0,361.9291,362.0066,361.7934,361.9969,11918.0
2023-04-26 13:15:00,373.59,373.6,373.28,373.4,26592.0,362.0163,362.026,361.7159,361.8322,26592.0
2023-04-26 13:20:00,373.37,373.38,373.12,373.17,15862.0,361.8031,361.8128,361.5609,361.6093,15862.0
2023-04-26 13:25:00,373.14,373.21,373.08,373.21,9227.0,361.5803,361.6481,361.5221,361.6481,9227.0
2023-04-26 13:30:00,373.22,373.36,373.07,373.36,12977.0,361.6578,361.7934,361.5124,361.7934,12977.0
2023-04-26 13:35:00,373.34,373.36,373.13,373.2,13927.0,361.7741,361.7934,361.5706,361.6384,13927.0
2023-04-26 13:40:00,373.17,373.23,373.06,373.09,9294.0,361.6093,361.6675,361.5027,361.5318,9294.0
2023-04-26 13:45:00,373.06,373.1,372.54,372.54,29072.0,361.5027,361.5415,360.9988,360.9988,29072.0
2023-04-26 13:50:00,372.54,372.54,372.19,372.4,22245.0,360.9988,360.9988,360.6597,360.8632,22245.0
2023-04-26 13:55:00,372.28,372.46,372.1,372.31,22119.0,360.7469,360.9213,360.5725,360.776,22119.0
2023-04-26 14:00:00,372.33,372.36,372.02,372.2,21755.0,360.7953,360.8244,360.4949,360.6694,21755.0
2023-04-26 14:05:00,372.2,372.22,371.97,372.05,66509.0,360.6694,360.6888,360.4465,360.524,66509.0
2023-04-26 14:10:00,372.04,372.12,371.85,372.1,47786.0,360.5143,360.5919,360.3302,360.5725,47786.0
2023-04-26 14:15:00,372.13,372.13,371.81,371.84,20354.0,360.6015,360.6015,360.2915,360.3205,20354.0
2023-04-26 14:20:00,371.83,372.14,371.71,372.11,23695.0,360.3108,360.6112,360.1946,360.5822,23695.0
2023-04-26 14:25:00,372.15,372.39,372.12,372.37,21936.0,360.6209,360.8535,360.5919,360.8341,21936.0
2023-04-26 14:30:00,372.35,372.37,372.02,372.02,17604.0,360.8147,360.8341,360.4949,360.4949,17604.0
2023-04-26 14:35:00,372.0,372.0,371.58,371.71,46179.0,360.4756,360.4756,360.0686,360.1946,46179.0
2023-04-26 14:40:00,371.7,371.8,371.43,371.55,35788.0,360.1849,360.2818,359.9232,360.0395,35788.0
2023-04-26 14:45:00,371.55,371.7,371.4,371.51,20122.0,360.0395,360.1849,359.8942,360.0007,20122.0
2023-04-26 14:50:00,371.47,371.57,371.31,371.36,23921.0,359.962,360.0589,359.8069,359.8554,23921.0
2023-04-26 14:55:00,371.3,371.51,371.25,371.48,32559.0,359.7973,360.0007,359.7488,359.9717,32559.0
2023-04-26 15:00:00,371.46,371.47,371.21,371.22,43438.0,359.9523,359.962,359.71,359.7197,43438.0
2023-04-26 15:05:00,371.18,371.44,371.18,371.36,42490.0,359.681,359.9329,359.681,359.8554,42490.0
2023-04-26 15:10:00,371.36,371.8,371.33,371.64,35505.0,359.8554,360.2818,359.8263,360.1267,35505.0
2023-04-26 15:15:00,371.63,371.64,371.23,371.24,26016.0,360.117,360.1267,359.7294,359.7391,26016.0
2023-04-26 15:20:00,371.22,371.4,371.16,371.2,29091.0,359.7197,359.8942,359.6616,359.7004,29091.0
2023-04-26 15:25:00,371.16,371.47,371.15,371.43,40156.0,359.6616,359.962,359.6519,359.9232,40156.0
2023-04-26 15:30:00,371.46,371.55,371.12,371.13,29929.0,359.9523,360.0395,359.6228,359.6325,29929.0
2023-04-26 15:35:00,371.12,371.21,371.04,371.14,62369.0,359.6228,359.71,359.5453,359.6422,62369.0
2023-04-26 15:40:00,371.18,371.25,371.04,371.13,37546.0,359.681,359.7488,359.5453,359.6325,37546.0
2023-04-26 15:45:00,371.11,371.33,371.06,371.27,28175.0,359.6131,359.8263,359.5647,359.7682,28175.0
2023-04-26 15:50:00,371.25,371.57,370.98,371.45,69512.0,359.7488,360.0589,359.4872,359.9426,69512.0
2023-04-26 15:55:00,371.45,372.05,371.44,371.5,170199.0,359.9426,360.524,359.9329,359.9911,170199.0
2023-04-27 09:30:00,373.89,374.05,373.67,373.96,87431.0,362.307,362.4621,362.0938,362.3748,87431.0
2023-04-27 09:35:00,373.97,374.27,373.9,374.19,68698.0,362.3845,362.6752,362.3167,362.5977,68698.0
2023-04-27 09:40:00,374.18,374.4,373.77,373.83,44573.0,362.588,362.8012,362.1907,362.2489,44573.0
2023-04-27 09:45:00,373.86,374.07,373.76,374.07,22950.0,362.2779,362.4814,362.181,362.4814,22950.0
2023-04-27 09:50:00,374.1,374.56,374.05,374.55,24831.0,362.5105,362.9563,362.4621,362.9466,24831.0
2023-04-27 09:55:00,374.57,374.66,374.25,374.4,41423.0,362.966,363.0532,362.6559,362.8012,41423.0
2023-04-27 10:00:00,374.5,374.68,374.31,374.54,38745.0,362.8981,363.0725,362.714,362.9369,38745.0
2023-04-27 10:05:00,374.55,374.63,374.32,374.55,24518.0,362.9466,363.0241,362.7237,362.9466,24518.0
2023-04-27 10:10:00,374.54,375.19,374.48,375.19,32117.0,362.9369,363.5667,362.8787,363.5667,32117.0
2023-04-27 10:15:00,375.21,375.29,375.01,375.07,52306.0,363.5861,363.6636,363.3923,363.4505,52306.0
2023-04-27 10:20:00,375.07,375.07,374.83,374.91,31458.0,363.4505,363.4505,363.2179,363.2954,31458.0
2023-04-27 10:25:00,374.93,375.01,374.79,374.97,17068.0,363.3148,363.3923,363.1791,363.3536,17068.0
2023-04-27 10:30:00,375.01,375.21,374.98,375.19,33638.0,363.3923,363.5861,363.3632,363.5667,33638.0
2023-04-27 10:35:00,375.17,375.33,375.13,375.21,15617.0,363.5474,363.7024,363.5086,363.5861,15617.0
2023-04-27 10:40:00,375.28,375.32,374.95,375.18,48023.0,363.654,363.6927,363.3342,363.5571,48023.0
2023-04-27 10:45:00,375.14,375.22,375.02,375.17,18476.0,363.5183,363.5958,363.402,363.5474,18476.0
2023-04-27 10:50:00,375.17,375.17,374.77,374.9,16598.0,363.5474,363.5474,363.1598,363.2857,16598.0
2023-04-27 10:55:00,374.83,374.83,374.44,374.52,39449.0,363.2179,363.2179,362.84,362.9175,39449.0
2023-04-27 11:00:00,374.62,374.68,374.52,374.63,13188.0,363.0144,363.0725,362.9175,363.0241,13188.0
2023-04-27 11:05:00,374.56,374.68,374.39,374.47,27115.0,362.9563,363.0725,362.7915,362.869,27115.0
2023-04-27 11:10:00,374.57,374.6,374.33,374.58,16180.0,362.966,362.995,362.7334,362.9756,16180.0
2023-04-27 11:15:00,374.58,374.61,374.45,374.54,19445.0,362.9756,363.0047,362.8497,362.9369,19445.0
2023-04-27 11:20:00,374.56,375.18,374.5,375.18,19154.0,362.9563,363.5571,362.8981,363.5571,19154.0
2023-04-27 11:25:00,375.23,375.69,375.22,375.54,34173.0,363.6055,364.0513,363.5958,363.9059,34173.0
2023-04-27 11:30:00,375.57,375.86,375.53,375.62,32207.0,363.935,364.216,363.8962,363.9834,32207.0
2023-04-27 11:35:00,375.58,375.59,375.33,375.35,26892.0,363.9447,363.9544,363.7024,363.7218,26892.0
2023-04-27 11:40:00,375.35,375.6,375.3,375.43,14757.0,363.7218,363.964,363.6733,363.7993,14757.0
2023-04-27 11:45:00,375.44,375.63,375.38,375.63,18354.0,363.809,363.9931,363.7509,363.9931,18354.0
2023-04-27 11:50:00,375.65,375.81,375.62,375.74,25436.0,364.0125,364.1675,363.9834,364.0997,25436.0
2023-04-27 11:55:00,375.78,375.93,375.67,375.91,21036.0,364.1385,364.2838,364.0319,364.2644,21036.0
2023-04-27 12:00:00,375.89,376.32,375.89,376.21,23638.0,364.2451,364.6617,364.2451,364.5551,23638.0
2023-04-27 12:05:00,376.18,376.22,376.1,376.2,42792.0,364.5261,364.5648,364.4486,364.5455,42792.0
2023-04-27 12:10:00,376.21,376.26,376.07,376.19,22581.0,364.5551,364.6036,364.4195,364.5358,22581.0
2023-04-27 12:15:00,376.21,376.36,376.2,376.29,19282.0,364.5551,364.7005,364.5455,364.6327,19282.0
2023-04-27 12:20:00,376.26,376.3,376.15,376.3,13413.0,364.6036,364.6424,364.497,364.6424,13413.0
2023-04-27 12:25:00,376.32,376.35,376.21,376.21,11024.0,364.6617,364.6908,364.5551,364.5551,11024.0
2023-04-27 12:30:00,376.25,376.31,376.16,376.26,13080.0,364.5939,364.652,364.5067,364.6036,13080.0
2023-04-27 12:35:00,376.24,376.34,376.15,376.17,13128.0,364.5842,364.6811,364.497,364.5164,13128.0
2023-04-27 12:40:00,376.15,376.33,376.11,376.3,16082.0,364.497,364.6714,364.4582,364.6424,16082.0
2023-04-27 12:45:00,376.32,376.37,376.25,376.32,11877.0,364.6617,364.7102,364.5939,364.6617,11877.0
2023-04-27 12:50:00,376.37,376.52,376.32,376.33,18559.0,364.7102,364.8555,364.6617,364.6714,18559.0
2023-04-27 12:55:00,376.32,376.46,376.3,376.44,13426.0,364.6617,364.7974,364.6424,364.778,13426.0
2023-04-27 13:00:00,376.48,376.58,376.39,376.52,19033.0,364.8168,364.9137,364.7296,364.8555,19033.0
2023-04-27 13:05:00,376.55,376.55,376.34,376.42,15899.0,364.8846,364.8846,364.6811,364.7586,15899.0
2023-04-27 13:10:00,376.43,376.6,376.42,376.55,17548.0,364.7683,364.9331,364.7586,364.8846,17548.0
2023-04-27 13:15:00,376.54,376.67,376.49,376.5,15823.0,364.8749,365.0009,364.8265,364.8362,15823.0
2023-04-27 13:20:00,376.54,376.68,376.53,376.68,17439.0,364.8749,365.0106,364.8652,365.0106,17439.0
2023-04-27 13:25:00,376.63,376.78,376.62,376.75,17405.0,364.9621,365.1075,364.9524,365.0784,17405.0
2023-04-27 13:30:00,376.78,377.07,376.77,376.99,24746.0,365.1075,365.3885,365.0978,365.311,24746.0
2023-04-27 13:35:00,376.99,377.22,376.99,377.16,20966.0,365.311,365.5339,365.311,365.4757,20966.0
2023-04-27 13:40:00,377.16,377.3,377.15,377.29,12268.0,365.4757,365.6114,365.466,365.6017,12268.0
2023-04-27 13:45:00,377.31,377.72,377.29,377.45,27139.0,365.6211,366.0184,365.6017,365.7567,27139.0
2023-04-27 13:50:00,377.47,377.66,377.47,377.6,17726.0,365.7761,365.9602,365.7761,365.9021,17726.0
2023-04-27 13:55:00,377.61,377.62,377.39,377.39,17153.0,365.9118,365.9215,365.6986,365.6986,17153.0
2023-04-27 14:00:00,377.4,377.62,377.37,377.58,22077.0,365.7083,365.9215,365.6792,365.8827,22077.0
2023-04-27 14:05:00,377.57,377.6,377.46,377.49,10920.0,365.873,365.9021,365.7664,365.7955,10920.0
2023-04-27 14:10:00,377.48,377.58,377.43,377.49,15808.0,365.7858,365.8827,365.7373,365.7955,15808.0
2023-04-27 14:15:00,377.51,378.05,377.51,378.05,28401.0,365.8149,366.3381,365.8149,366.3381,28401.0
2023-04-27 14:20:00,378.05,378.06,377.87,377.98,59236.0,366.3381,366.3478,366.1637,366.2703,59236.0
2023-04-27 14:25:00,377.95,378.32,377.92,378.22,33177.0,366.2412,366.5998,366.2122,366.5029,33177.0
2023-04-27 14:30:00,378.25,378.55,378.19,378.48,32291.0,366.5319,366.8227,366.4738,366.7548,32291.0
2023-04-27 14:35:00,378.47,378.61,378.1,378.38,47850.0,366.7451,366.8808,366.3866,366.6579,47850.0
2023-04-27 14:40:00,378.36,378.51,378.25,378.49,19694.0,366.6385,366.7839,366.5319,366.7645,19694.0
2023-04-27 14:45:00,378.48,378.5,378.31,378.44,18064.0,366.7548,366.7742,366.5901,366.7161,18064.0
2023-04-27 14:50:00,378.46,378.72,378.45,378.61,28712.0,366.7354,366.9874,366.7257,366.8808,28712.0
2023-04-27 14:55:00,378.62,378.95,378.61,378.95,33970.0,366.8905,367.2103,366.8808,367.2103,33970.0
2023-04-27 15:00:00,378.91,379.09,378.88,379.09,39609.0,367.1715,367.3459,367.1424,367.3459,39609.0
2023-04-27 15:05:00,379.08,379.09,378.92,378.95,26848.0,367.3362,367.3459,367.1812,367.2103,26848.0
2023-04-27 15:10:00,378.98,378.98,378.58,378.73,42190.0,367.2393,367.2393,366.8517,366.9971,42190.0
2023-04-27 15:15:00,378.75,379.03,378.75,379.01,35127.0,367.0165,367.2878,367.0165,367.2684,35127.0
2023-04-27 15:20:00,379.01,379.13,378.93,378.96,23879.0,367.2684,367.3847,367.1909,367.2199,23879.0
2023-04-27 15:25:00,378.92,378.98,378.75,378.81,39379.0,367.1812,367.2393,367.0165,367.0746,39379.0
2023-04-27 15:30:00,378.8,378.88,378.71,378.71,115279.0,367.0649,367.1424,366.9777,366.9777,115279.0
2023-04-27 15:35:00,378.7,378.84,378.62,378.68,91743.0,366.968,367.1037,366.8905,366.9486,91743.0
2023-04-27 15:40:00,378.67,378.9,378.63,378.79,114095.0,366.9389,367.1618,366.9002,367.0552,114095.0
2023-04-27 15:45:00,378.78,379.11,378.69,378.95,164713.0,367.0455,367.3653,366.9583,367.2103,164713.0
2023-04-27 15:50:00,378.9,379.08,378.73,378.85,263757.0,367.1618,367.3362,366.9971,367.1134,263757.0
2023-04-27 15:55:00,378.84,378.98,378.61,378.87,599560.0,367.1037,367.2393,366.8808,367.1327,599560.0
2023-04-28 09:30:00,378.04,378.65,378.0,378.51,95922.0,366.3285,366.9196,366.2897,366.7839,95922.0
2023-04-28 09:35:00,378.51,378.82,378.51,378.82,28410.0,366.7839,367.0843,366.7839,367.0843,28410.0
2023-04-28 09:40:00,378.84,378.87,378.44,378.68,29643.0,367.1037,367.1327,366.7161,366.9486,29643.0
2023-04-28 09:45:00,378.64,379.19,378.61,379.0,28947.0,366.9099,367.4428,366.8808,367.2587,28947.0
2023-04-28 09:50:00,378.96,379.15,378.94,379.12,16381.0,367.2199,367.4041,367.2006,367.375,16381.0
2023-04-28 09:55:00,379.11,379.23,378.95,378.95,23972.0,367.3653,367.4816,367.2103,367.2103,23972.0
2023-04-28 10:00:00,379.0,379.46,378.84,379.45,19857.0,367.2587,367.7045,367.1037,367.6948,19857.0
2023-04-28 10:05:00,379.46,380.38,379.46,380.24,56794.0,367.7045,368.596,367.7045,368.4603,56794.0
2023-04-28 10:10:00,380.24,380.59,380.2,380.44,43692.0,368.4603,368.7995,368.4215,368.6541,43692.0
2023-04-28 10:15:00,380.42,380.72,380.42,380.72,53141.0,368.6347,368.9254,368.6347,368.9254,53141.0
2023-04-28 10:20:00,380.75,380.88,380.46,380.87,42681.0,368.9545,369.0805,368.6735,369.0708,42681.0
2023-04-28 10:25:00,380.88,381.07,380.81,380.96,54691.0,369.0805,369.2646,369.0126,369.158,54691.0
2023-04-28 10:30:00,380.99,381.06,380.54,380.83,22688.0,369.1871,369.2549,368.751,369.032,22688.0
2023-04-28 10:35:00,380.82,380.82,379.76,380.29,62254.0,369.0223,369.0223,367.9952,368.5087,62254.0
2023-04-28 10:40:00,380.27,380.42,379.89,380.36,24461.0,368.4894,368.6347,368.1211,368.5766,24461.0
2023-04-28 10:45:00,380.33,380.93,380.21,380.88,18189.0,368.5475,369.1289,368.4312,369.0805,18189.0
2023-04-28 10:50:00,380.92,381.03,380.72,380.9,18835.0,369.1192,369.2258,368.9254,369.0998,18835.0
2023-04-28 10:55:00,380.94,380.95,379.32,379.63,74541.0,369.1386,369.1483,367.5688,367.8692,74541.0
2023-04-28 11:00:00,379.63,379.63,378.81,379.1,34980.0,367.8692,367.8692,367.0746,367.3556,34980.0
2023-04-28 11:05:00,379.13,379.94,379.13,379.85,29668.0,367.3847,368.1696,367.3847,368.0824,29668.0
2023-04-28 11:10:00,379.84,380.05,379.66,379.83,16371.0,368.0727,368.2762,367.8983,368.063,16371.0
2023-04-28 11:15:00,379.76,380.17,379.75,380.13,27555.0,367.9952,368.3925,367.9855,368.3537,27555.0
2023-04-28 11:20:00,380.18,380.18,379.98,380.05,15455.0,368.4022,368.4022,368.2084,368.2762,15455.0
2023-04-28 11:25:00,380.05,380.21,380.01,380.09,19822.0,368.2762,368.4312,368.2374,368.3149,19822.0
2023-04-28 11:30:00,380.22,380.62,380.21,380.46,12691.0,368.4409,368.8285,368.4312,368.6735,12691.0
2023-04-28 11:35:00,380.47,380.55,380.27,380.38,8761.0,368.6832,368.7607,368.4894,368.596,8761.0
2023-04-28 11:40:00,380.23,380.55,380.17,380.51,17541.0,368.4506,368.7607,368.3925,368.7219,17541.0
2023-04-28 11:45:00,380.47,380.9,380.47,380.86,35082.0,368.6832,369.0998,368.6832,369.0611,35082.0
2023-04-28 11:50:00,380.87,380.94,380.81,380.88,21208.0,369.0708,369.1386,369.0126,369.0805,21208.0
2023-04-28 11:55:00,380.75,381.11,380.74,380.99,12921.0,368.9545,369.3033,368.9448,369.1871,12921.0
2023-04-28 12:00:00,381.09,381.15,380.88,380.94,6925.0,369.284,369.3421,369.0805,369.1386,6925.0
2023-04-28 12:05:00,380.94,381.35,380.94,381.16,18625.0,369.1386,369.5359,369.1386,369.3518,18625.0
2023-04-28 12:10:00,381.16,381.33,381.15,381.29,11416.0,369.3518,369.5165,369.3421,369.4778,11416.0
2023-04-28 12:15:00,381.27,381.27,380.86,380.94,17739.0,369.4584,369.4584,369.0611,369.1386,17739.0
2023-04-28 12:20:00,380.91,381.12,380.71,381.1,19934.0,369.1095,369.313,368.9157,369.2937,19934.0
2023-04-28 12:25:00,381.01,381.21,380.82,381.19,10843.0,369.2064,369.4002,369.0223,369.3809,10843.0
2023-04-28 12:30:00,381.25,381.47,381.15,381.15,14828.0,369.439,369.6522,369.3421,369.3421,14828.0
2023-04-28 12:35:00,381.15,381.16,380.95,380.95,22921.0,369.3421,369.3518,369.1483,369.1483,22921.0
2023-04-28 12:40:00,380.92,381.29,380.88,381.29,11189.0,369.1192,369.4778,369.0805,369.4778,11189.0
2023-04-28 12:45:00,381.33,381.33,381.09,381.31,8070.0,369.5165,369.5165,369.284,369.4971,8070.0
2023-04-28 12:50:00,381.33,381.48,381.27,381.48,12588.0,369.5165,369.6619,369.4584,369.6619,12588.0
2023-04-28 12:55:00,381.46,381.76,381.45,381.7,19011.0,369.6425,369.9332,369.6328,369.8751,19011.0
2023-04-28 13:00:00,381.68,381.69,381.21,381.49,14896.0,369.8557,369.8654,369.4002,369.6716,14896.0
2023-04-28 13:05:00,381.52,381.73,381.47,381.56,13598.0,369.7006,369.9041,369.6522,369.7394,13598.0
2023-04-28 13:10:00,381.51,381.73,381.44,381.7,11331.0,369.691,369.9041,369.6231,369.8751,11331.0
2023-04-28 13:15:00,381.69,381.72,381.49,381.49,13528.0,369.8654,369.8944,369.6716,369.6716,13528.0
2023-04-28 13:20:00,381.54,381.58,381.49,381.57,12709.0,369.72,369.7588,369.6716,369.7491,12709.0
2023-04-28 13:25:00,381.65,381.7,381.52,381.68,10329.0,369.8266,369.8751,369.7006,369.8557,10329.0
2023-04-28 13:30:00,381.69,381.76,381.54,381.59,24617.0,369.8654,369.9332,369.72,369.7685,24617.0
2023-04-28 13:35:00,381.61,381.61,381.05,381.42,21829.0,369.7879,369.7879,369.2452,369.6037,21829.0
2023-04-28 13:40:00,381.44,381.55,381.34,381.34,26541.0,369.6231,369.7297,369.5262,369.5262,26541.0
2023-04-28 13:45:00,381.38,381.45,381.2,381.25,15684.0,369.565,369.6328,369.3906,369.439,15684.0
2023-04-28 13:50:00,381.22,381.34,380.99,381.09,35593.0,369.4099,369.5262,369.1871,369.284,35593.0
2023-04-28 13:55:00,381.11,381.22,380.86,381.22,10960.0,369.3033,369.4099,369.0611,369.4099,10960.0
2023-04-28 14:00:00,381.21,381.67,381.2,381.66,33397.0,369.4002,369.846,369.3906,369.8363,33397.0
2023-04-28 14:05:00,381.69,381.69,381.49,381.54,16020.0,369.8654,369.8654,369.6716,369.72,16020.0
2023-04-28 14:10:00,381.5,381.51,380.96,381.12,22922.0,369.6813,369.691,369.158,369.313,22922.0
2023-04-28 14:15:00,381.09,381.45,381.02,381.39,24942.0,369.284,369.6328,369.2161,369.5747,24942.0
2023-04-28 14:20:00,381.4,381.44,380.98,381.16,25284.0,369.5844,369.6231,369.1774,369.3518,25284.0
2023-04-28 14:25:00,381.13,381.16,380.92,381.04,17759.0,369.3227,369.3518,369.1192,369.2355,17759.0
2023-04-28 14:30:00,381.09,381.17,380.86,381.01,40141.0,369.284,369.3615,369.0611,369.2064,40141.0
2023-04-28 14:35:00,380.95,380.95,380.69,380.76,15912.0,369.1483,369.1483,368.8964,368.9642,15912.0
2023-04-28 14:40:00,380.75,381.0,380.53,380.67,33218.0,368.9545,369.1968,368.7413,368.877,33218.0
2023-04-28 14:45:00,380.65,380.84,380.47,380.61,27670.0,368.8576,369.0417,368.6832,368.8188,27670.0
2023-04-28 14:50:00,380.63,380.91,380.54,380.74,16057.0,368.8382,369.1095,368.751,368.9448,16057.0
2023-04-28 14:55:00,380.72,381.13,380.68,381.1,22890.0,368.9254,369.3227,368.8867,369.2937,22890.0
2023-04-28 15:00:00,381.07,381.34,381.0,381.25,36916.0,369.2646,369.5262,369.1968,369.439,36916.0
2023-04-28 15:05:00,381.27,381.37,381.19,381.31,22542.0,369.4584,369.5553,369.3809,369.4971,22542.0
2023-04-28 15:10:00,381.33,381.51,381.26,381.41,25801.0,369.5165,369.691,369.4487,369.594,25801.0
2023-04-28 15:15:00,381.36,381.8,381.35,381.75,38919.0,369.5456,369.972,369.5359,369.9235,38919.0
2023-04-28 15:20:00,381.74,381.77,381.19,381.33,35221.0,369.9138,369.9429,369.3809,369.5165,35221.0
2023-04-28 15:25:00,381.31,381.39,381.1,381.2,25174.0,369.4971,369.5747,369.2937,369.3906,25174.0
2023-04-28 15:30:00,381.2,381.36,381.0,381.05,38360.0,369.3906,369.5456,369.1968,369.2452,38360.0
2023-04-28 15:35:00,381.0,381.32,380.95,381.21,50115.0,369.1968,369.5068,369.1483,369.4002,50115.0
2023-04-28 15:40:00,381.25,381.51,381.15,381.49,120067.0,369.439,369.691,369.3421,369.6716,120067.0
2023-04-28 15:45:00,381.49,381.56,381.14,381.28,100595.0,369.6716,369.7394,369.3324,369.4681,100595.0
2023-04-28 15:50:00,381.28,381.57,381.14,381.54,63398.0,369.4681,369.7491,369.3324,369.72,63398.0
2023-04-28 15:55:00,381.56,382.12,381.51,382.11,184706.0,369.7394,370.2821,369.691,370.2724,184706.0
2023-05-01 09:30:00,381.73,382.06,381.7,382.0,143158.0,369.9041,370.2239,369.8751,370.1658,143158.0
2023-05-01 09:35:00,381.99,382.39,381.89,382.33,26029.0,370.1561,370.5437,370.0592,370.4855,26029.0
2023-05-01 09:40:00,382.37,382.41,382.24,382.31,45297.0,370.5243,370.5631,370.3983,370.4662,45297.0
2023-05-01 09:45:00,382.35,382.79,382.31,382.76,33323.0,370.5049,370.9313,370.4662,370.9022,33323.0
2023-05-01 09:50:00,382.77,382.84,382.59,382.62,32469.0,370.9119,370.9797,370.7375,370.7666,32469.0
2023-05-01 09:55:00,382.59,382.65,382.48,382.55,16584.0,370.7375,370.7956,370.6309,370.6987,16584.0
2023-05-01 10:00:00,382.5,382.51,382.0,382.22,39144.0,370.6503,370.66,370.1658,370.379,39144.0
2023-05-01 10:05:00,382.25,382.5,382.01,382.5,32970.0,370.408,370.6503,370.1755,370.6503,32970.0
2023-05-01 10:10:00,382.56,382.68,382.29,382.39,34246.0,370.7084,370.8247,370.4468,370.5437,34246.0
2023-05-01 10:15:00,382.48,382.9,382.46,382.6,25389.0,370.6309,371.0379,370.6115,370.7472,25389.0
2023-05-01 10:20:00,382.57,382.67,382.09,382.26,22188.0,370.7181,370.815,370.253,370.4177,22188.0
2023-05-01 10:25:00,382.28,382.3,382.12,382.15,14826.0,370.4371,370.4565,370.2821,370.3111,14826.0
2023-05-01 10:30:00,382.18,382.52,382.03,382.45,44909.0,370.3402,370.6697,370.1948,370.6018,44909.0
2023-05-01 10:35:00,382.41,382.66,382.38,382.55,27856.0,370.5631,370.8053,370.534,370.6987,27856.0
2023-05-01 10:40:00,382.56,382.69,382.33,382.6,18964.0,370.7084,370.8344,370.4855,370.7472,18964.0
2023-05-01 10:45:00,382.68,383.02,382.65,383.02,40288.0,370.8247,371.1542,370.7956,371.1542,40288.0
2023-05-01 10:50:00,383.0,383.02,382.77,382.92,19163.0,371.1348,371.1542,370.9119,371.0573,19163.0
2023-05-01 10:55:00,382.88,383.14,382.87,383.06,14989.0,371.0185,371.2705,371.0088,371.1929,14989.0
2023-05-01 11:00:00,383.13,383.23,382.75,382.83,20232.0,371.2608,371.3577,370.8925,370.9701,20232.0
2023-05-01 11:05:00,382.84,383.01,382.79,382.8,26468.0,370.9797,371.1445,370.9313,370.941,26468.0
2023-05-01 11:10:00,382.78,382.88,382.5,382.59,18904.0,370.9216,371.0185,370.6503,370.7375,18904.0
2023-05-01 11:15:00,382.58,382.58,381.94,382.24,23964.0,370.7278,370.7278,370.1076,370.3983,23964.0
2023-05-01 11:20:00,382.2,382.46,381.97,382.02,21968.0,370.3596,370.6115,370.1367,370.1852,21968.0
2023-05-01 11:25:00,381.9,382.16,381.81,382.05,39737.0,370.0689,370.3208,369.9817,370.2142,39737.0
2023-05-01 11:30:00,381.98,382.16,381.91,382.11,19666.0,370.1464,370.3208,370.0786,370.2724,19666.0
2023-05-01 11:35:00,382.09,382.34,382.09,382.18,27479.0,370.253,370.4952,370.253,370.3402,27479.0
2023-05-01 11:40:00,382.13,382.32,382.0,382.29,34453.0,370.2917,370.4759,370.1658,370.4468,34453.0
2023-05-01 11:45:00,382.31,382.39,382.26,382.35,23908.0,370.4662,370.5437,370.4177,370.5049,23908.0
2023-05-01 11:50:00,382.35,382.39,382.22,382.32,12660.0,370.5049,370.5437,370.379,370.4759,12660.0
2023-05-01 11:55:00,382.28,382.51,382.19,382.51,20878.0,370.4371,370.66,370.3499,370.66,20878.0
2023-05-01 12:00:00,382.5,382.75,382.49,382.74,9540.0,370.6503,370.8925,370.6406,370.8828,9540.0
2023-05-01 12:05:00,382.75,382.76,382.57,382.76,6183.0,370.8925,370.9022,370.7181,370.9022,6183.0
2023-05-01 12:10:00,382.78,382.82,382.6,382.7,16664.0,370.9216,370.9604,370.7472,370.8441,16664.0
2023-05-01 12:15:00,382.75,382.85,382.74,382.8,16384.0,370.8925,370.9894,370.8828,370.941,16384.0
2023-05-01 12:20:00,382.81,382.89,382.78,382.87,9790.0,370.9507,371.0282,370.9216,371.0088,9790.0
2023-05-01 12:25:00,382.85,383.01,382.8,382.94,12766.0,370.9894,371.1445,370.941,371.0767,12766.0
2023-05-01 12:30:00,382.93,383.43,382.93,383.3,13213.0,371.067,371.5515,371.067,371.4255,13213.0
2023-05-01 12:35:00,383.31,383.64,383.26,383.49,13512.0,371.4352,371.755,371.3867,371.6096,13512.0
2023-05-01 12:40:00,383.47,383.52,383.29,383.31,14383.0,371.5902,371.6387,371.4158,371.4352,14383.0
2023-05-01 12:45:00,383.3,383.32,383.08,383.11,12598.0,371.4255,371.4449,371.2123,371.2414,12598.0
2023-05-01 12:50:00,383.13,383.27,383.12,383.24,14204.0,371.2608,371.3964,371.2511,371.3674,14204.0
2023-05-01 12:55:00,383.3,383.34,383.19,383.27,7945.0,371.4255,371.4643,371.3189,371.3964,7945.0
2023-05-01 13:00:00,383.26,383.39,383.11,383.17,7545.0,371.3867,371.5127,371.2414,371.2995,7545.0
2023-05-01 13:05:00,383.21,383.35,383.2,383.23,11270.0,371.3383,371.4739,371.3286,371.3577,11270.0
2023-05-01 13:10:00,383.23,383.38,383.22,383.25,20322.0,371.3577,371.503,371.348,371.377,20322.0
2023-05-01 13:15:00,383.27,383.38,383.08,383.11,12586.0,371.3964,371.503,371.2123,371.2414,12586.0
2023-05-01 13:20:00,383.11,383.3,383.11,383.25,20051.0,371.2414,371.4255,371.2414,371.377,20051.0
2023-05-01 13:25:00,383.27,383.29,382.92,382.96,25304.0,371.3964,371.4158,371.0573,371.096,25304.0
2023-05-01 13:30:00,382.95,383.03,382.81,383.02,19895.0,371.0863,371.1639,370.9507,371.1542,19895.0
2023-05-01 13:35:00,383.06,383.09,382.77,382.93,16196.0,371.1929,371.222,370.9119,371.067,16196.0
2023-05-01 13:40:00,382.98,383.27,382.96,383.06,22954.0,371.1154,371.3964,371.096,371.1929,22954.0
2023-05-01 13:45:00,383.01,383.25,382.97,383.11,28411.0,371.1445,371.377,371.1057,371.2414,28411.0
2023-05-01 13:50:00,383.11,383.15,382.97,383.01,18908.0,371.2414,371.2801,371.1057,371.1445,18908.0
2023-05-01 13:55:00,383.02,383.15,382.95,383.13,11121.0,371.1542,371.2801,371.0863,371.2608,11121.0
2023-05-01 14:00:00,383.2,383.23,382.99,383.0,14233.0,371.3286,371.3577,371.1251,371.1348,14233.0
2023-05-01 14:05:00,383.0,383.06,382.85,383.06,28665.0,371.1348,371.1929,370.9894,371.1929,28665.0
2023-05-01 14:10:00,383.09,383.1,382.85,382.87,21860.0,371.222,371.2317,370.9894,371.0088,21860.0
2023-05-01 14:15:00,382.82,382.86,382.72,382.74,44144.0,370.9604,370.9991,370.8635,370.8828,44144.0
2023-05-01 14:20:00,382.74,382.89,382.68,382.68,20811.0,370.8828,371.0282,370.8247,370.8247,20811.0
2023-05-01 14:25:00,382.72,382.77,382.56,382.73,28602.0,370.8635,370.9119,370.7084,370.8732,28602.0
2023-05-01 14:30:00,382.68,382.68,381.84,381.91,35232.0,370.8247,370.8247,370.0107,370.0786,35232.0
2023-05-01 14:35:00,381.87,382.01,381.68,381.95,30892.0,370.0398,370.1755,369.8557,370.1173,30892.0
2023-05-01 14:40:00,381.94,382.18,381.74,382.13,35850.0,370.1076,370.3402,369.9138,370.2917,35850.0
2023-05-01 14:45:00,382.11,382.14,381.92,382.09,24237.0,370.2724,370.3014,370.0882,370.253,24237.0
2023-05-01 14:50:00,382.09,382.15,381.92,382.14,16889.0,370.253,370.3111,370.0882,370.3014,16889.0
2023-05-01 14:55:00,382.1,382.35,382.04,382.28,17048.0,370.2627,370.5049,370.2045,370.4371,17048.0
2023-05-01 15:00:00,382.28,382.38,382.0,382.07,17704.0,370.4371,370.534,370.1658,370.2336,17704.0
2023-05-01 15:05:00,382.1,382.26,382.09,382.15,15905.0,370.2627,370.4177,370.253,370.3111,15905.0
2023-05-01 15:10:00,382.17,382.27,382.08,382.16,27125.0,370.3305,370.4274,370.2433,370.3208,27125.0
2023-05-01 15:15:00,382.08,382.1,381.86,381.98,43298.0,370.2433,370.2627,370.0301,370.1464,43298.0
2023-05-01 15:20:00,381.95,382.2,381.95,382.09,21068.0,370.1173,370.3596,370.1173,370.253,21068.0
2023-05-01 15:25:00,382.03,382.09,381.96,382.01,13532.0,370.1948,370.253,370.127,370.1755,13532.0
2023-05-01 15:30:00,382.03,382.14,381.9,381.98,19105.0,370.1948,370.3014,370.0689,370.1464,19105.0
2023-05-01 15:35:00,381.91,381.94,381.55,381.65,20557.0,370.0786,370.1076,369.7297,369.8266,20557.0
2023-05-01 15:40:00,381.6,381.87,381.52,381.81,56887.0,369.7782,370.0398,369.7006,369.9817,56887.0
2023-05-01 15:45:00,381.85,382.17,381.85,382.1,26911.0,370.0204,370.3305,370.0204,370.2627,26911.0
2023-05-01 15:50:00,382.11,382.26,381.84,382.0,30785.0,370.2724,370.4177,370.0107,370.1658,30785.0
2023-05-01 15:55:00,382.01,382.2,381.75,381.76,133792.0,370.1755,370.3596,369.9235,369.9332,133792.0
2023-05-02 09:30:00,381.06,381.11,380.41,380.57,109480.0,369.2549,369.3033,368.625,368.7801,109480.0
2023-05-02 09:35:00,380.59,380.63,380.16,380.44,42490.0,368.7995,368.8382,368.3828,368.6541,42490.0
2023-05-02 09:40:00,380.44,380.56,380.25,380.44,14783.0,368.6541,368.7704,368.47,368.6541,14783.0
2023-05-02 09:45:00,380.36,380.58,380.3,380.34,19720.0,368.5766,368.7898,368.5184,368.5572,19720.0
2023-05-02 09:50:00,380.3,380.42,380.11,380.24,24945.0,368.5184,368.6347,368.3343,368.4603,24945.0
2023-05-02 09:55:00,380.25,380.28,380.03,380.13,29766.0,368.47,368.4991,368.2568,368.3537,29766.0
2023-05-02 10:00:00,380.29,380.43,379.67,379.72,63973.0,368.5087,368.6444,367.908,367.9564,63973.0
2023-05-02 10:05:00,379.67,379.67,379.14,379.21,35384.0,367.908,367.908,367.3944,367.4622,35384.0
2023-05-02 10:10:00,379.27,379.27,378.29,378.54,48406.0,367.5203,367.5203,366.5707,366.813,48406.0
2023-05-02 10:15:00,378.52,378.79,378.41,378.45,29779.0,366.7936,367.0552,366.687,366.7257,29779.0
2023-05-02 10:20:00,378.5,378.5,377.59,377.61,52413.0,366.7742,366.7742,365.8924,365.9118,52413.0
2023-05-02 10:25:00,377.61,377.95,377.22,377.54,39884.0,365.9118,366.2412,365.5339,365.8439,39884.0
2023-05-02 10:30:00,377.56,377.56,376.82,376.82,75592.0,365.8633,365.8633,365.1462,365.1462,75592.0
2023-05-02 10:35:00,376.82,377.05,376.35,376.57,57287.0,365.1462,365.3691,364.6908,364.904,57287.0
2023-05-02 10:40:00,376.59,376.88,376.5,376.55,40736.0,364.9234,365.2044,364.8362,364.8846,40736.0
2023-05-02 10:45:00,376.51,376.7,376.04,376.37,51076.0,364.8458,365.03,364.3904,364.7102,51076.0
2023-05-02 10:50:00,376.33,376.58,375.74,376.08,63902.0,364.6714,364.9137,364.0997,364.4292,63902.0
2023-05-02 10:55:00,376.06,376.18,375.74,375.84,50977.0,364.4098,364.5261,364.0997,364.1966,50977.0
2023-05-02 11:00:00,375.83,375.95,374.94,375.6,292461.0,364.1869,364.3032,363.3245,363.964,292461.0
2023-05-02 11:05:00,375.5,375.65,375.24,375.5,152244.0,363.8671,364.0125,363.6152,363.8671,152244.0
2023-05-02 11:10:00,375.54,375.71,375.35,375.44,58005.0,363.9059,364.0706,363.7218,363.809,58005.0
2023-05-02 11:15:00,375.44,375.71,375.3,375.33,34261.0,363.809,364.0706,363.6733,363.7024,34261.0
2023-05-02 11:20:00,375.37,375.51,375.0,375.28,43411.0,363.7412,363.8768,363.3826,363.654,43411.0
2023-05-02 11:25:00,375.31,375.33,375.01,375.26,37110.0,363.683,363.7024,363.3923,363.6346,37110.0
2023-05-02 11:30:00,375.27,375.34,374.67,375.1,96266.0,363.6443,363.7121,363.0629,363.4795,96266.0
2023-05-02 11:35:00,375.14,375.56,375.05,375.44,40406.0,363.5183,363.9253,363.4311,363.809,40406.0
2023-05-02 11:40:00,375.49,375.93,375.44,375.85,60918.0,363.8574,364.2838,363.809,364.2063,60918.0
2023-05-02 11:45:00,375.88,376.13,375.82,376.01,47943.0,364.2354,364.4776,364.1772,364.3613,47943.0
2023-05-02 11:50:00,375.99,376.03,375.1,375.54,39024.0,364.342,364.3807,363.4795,363.9059,39024.0
2023-05-02 11:55:00,375.66,375.66,375.35,375.49,25072.0,364.0222,364.0222,363.7218,363.8574,25072.0
2023-05-02 12:00:00,375.65,375.66,375.27,375.47,25314.0,364.0125,364.0222,363.6443,363.8381,25314.0
2023-05-02 12:05:00,375.49,375.75,375.33,375.56,14409.0,363.8574,364.1094,363.7024,363.9253,14409.0
2023-05-02 12:10:00,375.63,375.79,375.31,375.79,19618.0,363.9931,364.1482,363.683,364.1482,19618.0
2023-05-02 12:15:00,375.78,375.83,375.4,375.74,35455.0,364.1385,364.1869,363.7702,364.0997,35455.0
2023-05-02 12:20:00,375.73,375.83,375.44,375.81,18401.0,364.09,364.1869,363.809,364.1675,18401.0
2023-05-02 12:25:00,375.78,376.11,375.74,376.03,30281.0,364.1385,364.4582,364.0997,364.3807,30281.0
2023-05-02 12:30:00,376.01,376.08,375.87,375.88,35441.0,364.3613,364.4292,364.2257,364.2354,35441.0
2023-05-02 12:35:00,375.91,376.36,375.9,376.1,39782.0,364.2644,364.7005,364.2547,364.4486,39782.0
2023-05-02 12:40:00,376.08,376.23,376.03,376.17,11044.0,364.4292,364.5745,364.3807,364.5164,11044.0
2023-05-02 12:45:00,376.19,376.26,376.05,376.1,20010.0,364.5358,364.6036,364.4001,364.4486,20010.0
2023-05-02 12:50:00,376.08,376.54,376.08,376.37,15232.0,364.4292,364.8749,364.4292,364.7102,15232.0
2023-05-02 12:55:00,376.35,376.43,376.09,376.38,18105.0,364.6908,364.7683,364.4389,364.7199,18105.0
2023-05-02 13:00:00,376.38,376.57,376.2,376.5,18034.0,364.7199,364.904,364.5455,364.8362,18034.0
2023-05-02 13:05:00,376.55,376.69,376.5,376.52,11911.0,364.8846,365.0203,364.8362,364.8555,11911.0
2023-05-02 13:10:00,376.55,376.7,376.45,376.49,12606.0,364.8846,365.03,364.7877,364.8265,12606.0
2023-05-02 13:15:00,376.52,376.76,376.52,376.67,34703.0,364.8555,365.0881,364.8555,365.0009,34703.0
2023-05-02 13:20:00,376.67,376.85,376.59,376.85,24274.0,365.0009,365.1753,364.9234,365.1753,24274.0
2023-05-02 13:25:00,376.91,377.02,376.86,376.91,10994.0,365.2335,365.3401,365.185,365.2335,10994.0
2023-05-02 13:30:00,376.94,377.1,376.77,376.87,41197.0,365.2625,365.4176,365.0978,365.1947,41197.0
2023-05-02 13:35:00,376.97,377.16,376.97,377.11,16269.0,365.2916,365.4757,365.2916,365.4273,16269.0
2023-05-02 13:40:00,377.13,377.2,377.07,377.13,16541.0,365.4466,365.5145,365.3885,365.4466,16541.0
2023-05-02 13:45:00,377.16,377.47,377.16,377.42,23070.0,365.4757,365.7761,365.4757,365.7277,23070.0
2023-05-02 13:50:00,377.44,377.85,377.41,377.68,30275.0,365.747,366.1443,365.718,365.9796,30275.0
2023-05-02 13:55:00,377.73,377.75,377.37,377.46,26288.0,366.0281,366.0474,365.6792,365.7664,26288.0
2023-05-02 14:00:00,377.46,377.47,376.88,377.11,20029.0,365.7664,365.7761,365.2044,365.4273,20029.0
2023-05-02 14:05:00,377.13,377.26,377.05,377.13,7824.0,365.4466,365.5726,365.3691,365.4466,7824.0
2023-05-02 14:10:00,377.14,377.22,376.49,376.57,22137.0,365.4563,365.5339,364.8265,364.904,22137.0
2023-05-02 14:15:00,376.59,377.0,376.52,376.95,11582.0,364.9234,365.3207,364.8555,365.2722,11582.0
2023-05-02 14:20:00,376.99,377.04,376.66,376.66,77946.0,365.311,365.3594,364.9912,364.9912,77946.0
2023-05-02 14:25:00,376.74,376.93,376.63,376.87,11806.0,365.0687,365.2528,364.9621,365.1947,11806.0
2023-05-02 14:30:00,376.87,377.0,376.71,376.8,22396.0,365.1947,365.3207,365.0397,365.1269,22396.0
2023-05-02 14:35:00,376.83,377.23,376.83,377.15,18626.0,365.1559,365.5435,365.1559,365.466,18626.0
2023-05-02 14:40:00,377.15,377.21,376.82,377.1,19132.0,365.466,365.5242,365.1462,365.4176,19132.0
2023-05-02 14:45:00,377.14,377.54,377.14,377.46,20283.0,365.4563,365.8439,365.4563,365.7664,20283.0
2023-05-02 14:50:00,377.51,377.76,377.43,377.6,16528.0,365.8149,366.0571,365.7373,365.9021,16528.0
2023-05-02 14:55:00,377.55,377.73,377.54,377.65,17408.0,365.8536,366.0281,365.8439,365.9505,17408.0
2023-05-02 15:00:00,377.66,377.8,377.27,377.43,29034.0,365.9602,366.0959,365.5823,365.7373,29034.0
2023-05-02 15:05:00,377.41,377.68,377.36,377.67,32074.0,365.718,365.9796,365.6695,365.9699,32074.0
2023-05-02 15:10:00,377.67,378.13,377.67,378.02,98269.0,365.9699,366.4157,365.9699,366.3091,98269.0
2023-05-02 15:15:00,378.02,378.12,377.46,377.74,44207.0,366.3091,366.406,365.7664,366.0377,44207.0
2023-05-02 15:20:00,377.81,377.97,377.62,377.76,17433.0,366.1056,366.2606,365.9215,366.0571,17433.0
2023-05-02 15:25:00,377.8,377.99,377.7,377.95,21083.0,366.0959,366.28,365.999,366.2412,21083.0
2023-05-02 15:30:00,377.91,377.93,377.4,377.48,19255.0,366.2025,366.2219,365.7083,365.7858,19255.0
2023-05-02 15:35:00,377.44,377.67,377.34,377.62,25623.0,365.747,365.9699,365.6501,365.9215,25623.0
2023-05-02 15:40:00,377.57,377.7,377.41,377.56,38098.0,365.873,365.999,365.718,365.8633,38098.0
2023-05-02 15:45:00,377.58,377.58,377.12,377.25,38250.0,365.8827,365.8827,365.437,365.5629,38250.0
2023-05-02 15:50:00,377.24,377.91,377.11,377.75,78636.0,365.5532,366.2025,365.4273,366.0474,78636.0
2023-05-02 15:55:00,377.75,377.83,377.34,377.49,120989.0,366.0474,366.125,365.6501,365.7955,120989.0
2023-05-03 09:30:00,377.91,378.25,377.88,377.98,93754.0,366.2025,366.5319,366.1734,366.2703,93754.0
2023-05-03 09:35:00,378.0,378.2,377.83,378.1,26537.0,366.2897,366.4835,366.125,366.3866,26537.0
2023-05-03 09:40:00,378.12,378.31,378.0,378.17,35169.0,366.406,366.5901,366.2897,366.4544,35169.0
2023-05-03 09:45:00,378.27,378.46,378.13,378.39,18652.0,366.5513,366.7354,366.4157,366.6676,18652.0
2023-05-03 09:50:00,378.49,379.08,378.49,378.83,29505.0,366.7645,367.3362,366.7645,367.094,29505.0
2023-05-03 09:55:00,378.83,378.97,378.64,378.69,20665.0,367.094,367.2296,366.9099,366.9583,20665.0
2023-05-03 10:00:00,378.71,378.92,378.46,378.59,36450.0,366.9777,367.1812,366.7354,366.8614,36450.0
2023-05-03 10:05:00,378.65,378.67,378.39,378.51,24267.0,366.9196,366.9389,366.6676,366.7839,24267.0
2023-05-03 10:10:00,378.54,378.71,377.96,378.13,14459.0,366.813,366.9777,366.2509,366.4157,14459.0
2023-05-03 10:15:00,378.1,378.38,378.05,378.27,17613.0,366.3866,366.6579,366.3381,366.5513,17613.0
2023-05-03 10:20:00,378.33,378.58,378.3,378.46,40271.0,366.6095,366.8517,366.5804,366.7354,40271.0
2023-05-03 10:25:00,378.44,378.46,377.94,378.0,24968.0,366.7161,366.7354,366.2315,366.2897,24968.0
2023-05-03 10:30:00,377.96,378.15,377.92,378.04,25779.0,366.2509,366.435,366.2122,366.3285,25779.0
2023-05-03 10:35:00,377.99,378.15,377.76,377.76,21399.0,366.28,366.435,366.0571,366.0571,21399.0
2023-05-03 10:40:00,377.73,377.91,377.6,377.64,24889.0,366.0281,366.2025,365.9021,365.9408,24889.0
2023-05-03 10:45:00,377.69,377.81,377.17,377.59,44184.0,365.9893,366.1056,365.4854,365.8924,44184.0
2023-05-03 10:50:00,377.65,377.78,377.28,377.3,21199.0,365.9505,366.0765,365.592,365.6114,21199.0
2023-05-03 10:55:00,377.33,377.58,377.26,377.47,20898.0,365.6404,365.8827,365.5726,365.7761,20898.0
2023-05-03 11:00:00,377.44,377.56,377.05,377.34,29140.0,365.747,365.8633,365.3691,365.6501,29140.0
2023-05-03 11:05:00,377.38,377.41,377.02,377.11,36871.0,365.6889,365.718,365.3401,365.4273,36871.0
2023-05-03 11:10:00,377.04,377.26,376.96,377.24,23370.0,365.3594,365.5726,365.2819,365.5532,23370.0
2023-05-03 11:15:00,377.22,377.4,377.15,377.3,21362.0,365.5339,365.7083,365.466,365.6114,21362.0
2023-05-03 11:20:00,377.35,377.52,377.2,377.49,16054.0,365.6598,365.8246,365.5145,365.7955,16054.0
2023-05-03 11:25:00,377.46,377.49,377.1,377.26,12568.0,365.7664,365.7955,365.4176,365.5726,12568.0
2023-05-03 11:30:00,377.26,377.42,377.09,377.41,14161.0,365.5726,365.7277,365.4079,365.718,14161.0
2023-05-03 11:35:00,377.5,377.63,377.45,377.59,39367.0,365.8052,365.9312,365.7567,365.8924,39367.0
2023-05-03 11:40:00,377.54,377.6,377.33,377.4,16902.0,365.8439,365.9021,365.6404,365.7083,16902.0
2023-05-03 11:45:00,377.42,377.77,377.42,377.58,22906.0,365.7277,366.0668,365.7277,365.8827,22906.0
2023-05-03 11:50:00,377.61,377.7,377.54,377.67,16837.0,365.9118,365.999,365.8439,365.9699,16837.0
2023-05-03 11:55:00,377.67,378.08,377.66,378.04,46359.0,365.9699,366.3672,365.9602,366.3285,46359.0
2023-05-03 12:00:00,378.03,378.14,377.96,378.11,37387.0,366.3188,366.4254,366.2509,366.3963,37387.0
2023-05-03 12:05:00,378.09,378.23,378.04,378.07,16151.0,366.3769,366.5126,366.3285,366.3575,16151.0
2023-05-03 12:10:00,378.12,378.12,377.92,378.01,19146.0,366.406,366.406,366.2122,366.2994,19146.0
2023-05-03 12:15:00,378.01,378.07,377.75,377.77,42604.0,366.2994,366.3575,366.0474,366.0668,42604.0
2023-05-03 12:20:00,377.75,378.07,377.66,378.05,11067.0,366.0474,366.3575,365.9602,366.3381,11067.0
2023-05-03 12:25:00,378.04,378.3,378.02,378.3,9136.0,366.3285,366.5804,366.3091,366.5804,9136.0
2023-05-03 12:30:00,378.26,378.34,378.16,378.16,16100.0,366.5416,366.6192,366.4447,366.4447,16100.0
2023-05-03 12:35:00,378.17,378.17,378.01,378.07,15598.0,366.4544,366.4544,366.2994,366.3575,15598.0
2023-05-03 12:40:00,378.1,378.3,378.07,378.17,13802.0,366.3866,366.5804,366.3575,366.4544,13802.0
2023-05-03 12:45:00,378.16,378.33,378.14,378.27,12690.0,366.4447,366.6095,366.4254,366.5513,12690.0
2023-05-03 12:50:00,378.3,378.55,378.27,378.45,20999.0,366.5804,366.8227,366.5513,366.7257,20999.0
2023-05-03 12:55:00,378.41,378.64,378.38,378.64,8908.0,366.687,366.9099,366.6579,366.9099,8908.0
2023-05-03 13:00:00,378.65,378.74,378.59,378.69,9764.0,366.9196,367.0068,366.8614,366.9583,9764.0
2023-05-03 13:05:00,378.66,378.67,378.48,378.5,11575.0,366.9292,366.9389,366.7548,366.7742,11575.0
2023-05-03 13:10:00,378.52,378.69,378.48,378.58,15505.0,366.7936,366.9583,366.7548,366.8517,15505.0
2023-05-03 13:15:00,378.58,378.73,378.55,378.67,32745.0,366.8517,366.9971,366.8227,366.9389,32745.0
2023-05-03 13:20:00,378.7,378.76,378.53,378.73,13943.0,366.968,367.0261,366.8033,366.9971,13943.0
2023-05-03 13:25:00,378.77,378.96,378.71,378.9,12654.0,367.0358,367.2199,366.9777,367.1618,12654.0
2023-05-03 13:30:00,378.92,379.04,378.77,378.78,18653.0,367.1812,367.2975,367.0358,367.0455,18653.0
2023-05-03 13:35:00,378.77,378.8,378.6,378.68,14015.0,367.0358,367.0649,366.8711,366.9486,14015.0
2023-05-03 13:40:00,378.65,378.85,378.64,378.77,10680.0,366.9196,367.1134,366.9099,367.0358,10680.0
2023-05-03 13:45:00,378.79,378.8,378.43,378.59,25754.0,367.0552,367.0649,366.7064,366.8614,25754.0
2023-05-03 13:50:00,378.61,378.66,378.48,378.54,13299.0,366.8808,366.9292,366.7548,366.813,13299.0
2023-05-03 13:55:00,378.53,378.79,378.51,378.68,26252.0,366.8033,367.0552,366.7839,366.9486,26252.0
2023-05-03 14:00:00,378.67,379.86,377.97,378.48,170263.0,366.9389,368.0921,366.2606,366.7548,170263.0
2023-05-03 14:05:00,378.59,379.0,377.78,378.34,71058.0,366.8614,367.2587,366.0765,366.6192,71058.0
2023-05-03 14:10:00,378.36,378.58,377.75,378.58,65040.0,366.6385,366.8517,366.0474,366.8517,65040.0
2023-05-03 14:15:00,378.61,379.19,378.52,378.99,40873.0,366.8808,367.4428,366.7936,367.249,40873.0
2023-05-03 14:20:00,379.04,379.6,378.8,379.26,55852.0,367.2975,367.8401,367.0649,367.5107,55852.0
2023-05-03 14:25:00,379.28,379.72,379.0,379.02,40154.0,367.53,367.9564,367.2587,367.2781,40154.0
2023-05-03 14:30:00,379.05,379.14,378.21,378.31,90538.0,367.3072,367.3944,366.4932,366.5901,90538.0
2023-05-03 14:35:00,378.3,379.15,376.96,379.0,116473.0,366.5804,367.4041,365.2819,367.2587,116473.0
2023-05-03 14:40:00,379.12,380.2,378.09,378.6,76886.0,367.375,368.4215,366.3769,366.8711,76886.0
2023-05-03 14:45:00,378.64,379.23,378.3,378.4,65378.0,366.9099,367.4816,366.5804,366.6773,65378.0
2023-05-03 14:50:00,378.27,378.63,377.03,378.3,82715.0,366.5513,366.9002,365.3497,366.5804,82715.0
2023-05-03 14:55:00,378.19,379.31,377.86,378.69,68619.0,366.4738,367.5591,366.154,366.9583,68619.0
2023-05-03 15:00:00,378.7,379.05,377.72,378.51,86136.0,366.968,367.3072,366.0184,366.7839,86136.0
2023-05-03 15:05:00,378.46,379.46,376.98,377.41,107858.0,366.7354,367.7045,365.3013,365.718,107858.0
2023-05-03 15:10:00,377.27,377.27,376.3,376.54,86633.0,365.5823,365.5823,364.6424,364.8749,86633.0
2023-05-03 15:15:00,376.52,377.27,376.04,376.66,83377.0,364.8555,365.5823,364.3904,364.9912,83377.0
2023-05-03 15:20:00,376.6,376.97,375.51,376.62,176091.0,364.9331,365.2916,363.8768,364.9524,176091.0
2023-05-03 15:25:00,376.65,377.22,375.51,375.58,154817.0,364.9815,365.5339,363.8768,363.9447,154817.0
2023-05-03 15:30:00,375.55,375.76,374.9,375.54,146267.0,363.9156,364.1191,363.2857,363.9059,146267.0
2023-05-03 15:35:00,375.5,375.73,375.27,375.29,101917.0,363.8671,364.09,363.6443,363.6636,101917.0
2023-05-03 15:40:00,375.25,375.47,374.83,375.2,156719.0,363.6249,363.8381,363.2179,363.5764,156719.0
2023-05-03 15:45:00,375.15,375.55,374.77,374.87,158313.0,363.528,363.9156,363.1598,363.2567,158313.0
2023-05-03 15:50:00,374.89,375.29,374.79,375.04,182775.0,363.276,363.6636,363.1791,363.4214,182775.0
2023-05-03 15:55:00,375.0,375.19,374.6,374.77,482659.0,363.3826,363.5667,362.995,363.1598,482659.0
2023-05-04 09:30:00,373.84,374.05,373.66,373.99,114010.0,362.2586,362.4621,362.0841,362.4039,114010.0
2023-05-04 09:35:00,373.91,374.11,373.28,373.29,90492.0,362.3264,362.5202,361.7159,361.7256,90492.0
2023-05-04 09:40:00,373.34,373.36,372.16,372.2,92826.0,361.7741,361.7934,360.6306,360.6694,92826.0
2023-05-04 09:45:00,372.3,372.33,371.97,372.29,47838.0,360.7663,360.7953,360.4465,360.7566,47838.0
2023-05-04 09:50:00,372.34,373.01,372.11,372.86,61191.0,360.805,361.4543,360.5822,361.3089,61191.0
2023-05-04 09:55:00,372.97,373.14,372.61,372.61,41230.0,361.4155,361.5803,361.0667,361.0667,41230.0
2023-05-04 10:00:00,372.63,372.89,372.47,372.72,37330.0,361.0861,361.338,360.931,361.1733,37330.0
2023-05-04 10:05:00,372.72,372.95,372.5,372.56,24326.0,361.1733,361.3961,360.9601,361.0182,24326.0
2023-05-04 10:10:00,372.56,372.88,372.36,372.56,31923.0,361.0182,361.3283,360.8244,361.0182,31923.0
2023-05-04 10:15:00,372.47,372.88,371.44,372.26,113523.0,360.931,361.3283,359.9329,360.7275,113523.0
2023-05-04 10:20:00,372.18,372.26,371.32,371.76,27716.0,360.65,360.7275,359.8166,360.243,27716.0
2023-05-04 10:25:00,371.8,371.88,371.16,371.16,29679.0,360.2818,360.3593,359.6616,359.6616,29679.0
2023-05-04 10:30:00,371.22,371.43,371.04,371.43,50617.0,359.7197,359.9232,359.5453,359.9232,50617.0
2023-05-04 10:35:00,371.52,371.89,371.19,371.25,38908.0,360.0104,360.369,359.6907,359.7488,38908.0
2023-05-04 10:40:00,371.24,371.84,371.24,371.44,25885.0,359.7391,360.3205,359.7391,359.9329,25885.0
2023-05-04 10:45:00,371.44,372.68,371.3,372.02,74171.0,359.9329,361.1345,359.7973,360.4949,74171.0
2023-05-04 10:50:00,371.94,372.44,371.75,372.42,48879.0,360.4174,360.9019,360.2333,360.8826,48879.0
2023-05-04 10:55:00,372.38,372.56,371.75,371.93,27121.0,360.8438,361.0182,360.2333,360.4077,27121.0
2023-05-04 11:00:00,371.9,372.24,371.71,371.92,31570.0,360.3787,360.7081,360.1946,360.398,31570.0
2023-05-04 11:05:00,371.95,373.43,371.94,373.05,53897.0,360.4271,361.8613,360.4174,361.493,53897.0
2023-05-04 11:10:00,373.09,373.37,372.88,373.22,38677.0,361.5318,361.8031,361.3283,361.6578,38677.0
2023-05-04 11:15:00,373.16,373.3,372.38,372.54,32855.0,361.5996,361.7353,360.8438,360.9988,32855.0
2023-05-04 11:20:00,372.53,372.67,372.35,372.41,13512.0,360.9891,361.1248,360.8147,360.8729,13512.0
2023-05-04 11:25:00,372.4,372.65,372.18,372.3,18874.0,360.8632,361.1054,360.65,360.7663,18874.0
2023-05-04 11:30:00,372.35,372.44,371.97,372.16,25084.0,360.8147,360.9019,360.4465,360.6306,25084.0
2023-05-04 11:35:00,372.08,372.25,371.9,372.14,19624.0,360.5531,360.7178,360.3787,360.6112,19624.0
2023-05-04 11:40:00,372.25,372.29,371.95,371.95,14196.0,360.7178,360.7566,360.4271,360.4271,14196.0
2023-05-04 11:45:00,371.95,372.12,371.59,371.65,34749.0,360.4271,360.5919,360.0783,360.1364,34749.0
2023-05-04 11:50:00,371.67,371.67,371.41,371.52,14597.0,360.1558,360.1558,359.9038,360.0104,14597.0
2023-05-04 11:55:00,371.48,371.69,371.35,371.58,17398.0,359.9717,360.1752,359.8457,360.0686,17398.0
2023-05-04 12:00:00,371.45,371.57,371.25,371.37,9908.0,359.9426,360.0589,359.7488,359.8651,9908.0
2023-05-04 12:05:00,371.27,371.41,370.92,371.23,96039.0,359.7682,359.9038,359.429,359.7294,96039.0
2023-05-04 12:10:00,371.2,371.35,371.03,371.27,9692.0,359.7004,359.8457,359.5356,359.7682,9692.0
2023-05-04 12:15:00,371.25,371.97,371.25,371.76,27951.0,359.7488,360.4465,359.7488,360.243,27951.0
2023-05-04 12:20:00,371.76,372.4,371.76,372.31,18012.0,360.243,360.8632,360.243,360.776,18012.0
2023-05-04 12:25:00,372.31,372.47,372.19,372.47,19698.0,360.776,360.931,360.6597,360.931,19698.0
2023-05-04 12:30:00,372.5,372.61,371.94,372.09,51270.0,360.9601,361.0667,360.4174,360.5628,51270.0
2023-05-04 12:35:00,372.1,372.29,371.97,372.27,16673.0,360.5725,360.7566,360.4465,360.7372,16673.0
2023-05-04 12:40:00,372.29,372.38,371.98,371.98,17512.0,360.7566,360.8438,360.4562,360.4562,17512.0
2023-05-04 12:45:00,371.95,372.22,371.79,372.22,15902.0,360.4271,360.6888,360.2721,360.6888,15902.0
2023-05-04 12:50:00,372.21,372.3,371.94,372.06,29864.0,360.6791,360.7663,360.4174,360.5337,29864.0
2023-05-04 12:55:00,372.08,372.85,372.08,372.8,24759.0,360.5531,361.2992,360.5531,361.2508,24759.0
2023-05-04 13:00:00,372.88,372.91,372.59,372.73,13824.0,361.3283,361.3574,361.0473,361.183,13824.0
2023-05-04 13:05:00,372.75,373.19,372.71,373.13,22002.0,361.2023,361.6287,361.1636,361.5706,22002.0
2023-05-04 13:10:00,373.08,373.22,372.97,373.05,9543.0,361.5221,361.6578,361.4155,361.493,9543.0
2023-05-04 13:15:00,373.03,373.6,373.03,373.39,17534.0,361.4737,362.026,361.4737,361.8225,17534.0
2023-05-04 13:20:00,373.45,374.0,373.41,373.9,85808.0,361.8806,362.4136,361.8419,362.3167,85808.0
2023-05-04 13:25:00,373.92,373.94,373.25,373.46,30682.0,362.3361,362.3555,361.6868,361.8903,30682.0
2023-05-04 13:30:00,373.47,373.82,373.47,373.77,23626.0,361.9,362.2392,361.9,362.1907,23626.0
2023-05-04 13:35:00,373.8,373.8,373.51,373.55,20296.0,362.2198,362.2198,361.9388,361.9775,20296.0
2023-05-04 13:40:00,373.52,373.52,373.19,373.22,17499.0,361.9485,361.9485,361.6287,361.6578,17499.0
2023-05-04 13:45:00,373.19,373.25,372.86,373.0,28558.0,361.6287,361.6868,361.3089,361.4446,28558.0
2023-05-04 13:50:00,372.96,373.1,372.62,372.97,26278.0,361.4058,361.5415,361.0764,361.4155,26278.0
2023-05-04 13:55:00,373.0,373.15,372.89,373.11,25960.0,361.4446,361.5899,361.338,361.5512,25960.0
2023-05-04 14:00:00,373.14,373.18,372.71,372.8,26705.0,361.5803,361.619,361.1636,361.2508,26705.0
2023-05-04 14:05:00,372.78,372.99,372.59,372.98,17863.0,361.2314,361.4349,361.0473,361.4252,17863.0
2023-05-04 14:10:00,373.0,373.12,372.75,373.0,27805.0,361.4446,361.5609,361.2023,361.4446,27805.0
2023-05-04 14:15:00,372.98,373.16,372.84,372.99,44632.0,361.4252,361.5996,361.2895,361.4349,44632.0
2023-05-04 14:20:00,372.95,373.1,372.51,372.6,18310.0,361.3961,361.5415,360.9698,361.057,18310.0
2023-05-04 14:25:00,372.61,372.67,372.22,372.23,22115.0,361.0667,361.1248,360.6888,360.6984,22115.0
2023-05-04 14:30:00,372.2,372.22,371.77,372.18,35195.0,360.6694,360.6888,360.2527,360.65,35195.0
2023-05-04 14:35:00,372.19,372.6,371.97,372.09,117064.0,360.6597,361.057,360.4465,360.5628,117064.0
2023-05-04 14:40:00,372.02,372.14,371.93,372.03,12730.0,360.4949,360.6112,360.4077,360.5046,12730.0
2023-05-04 14:45:00,371.98,372.21,371.78,371.86,20177.0,360.4562,360.6791,360.2624,360.3399,20177.0
2023-05-04 14:50:00,371.82,372.16,371.71,372.06,25714.0,360.3011,360.6306,360.1946,360.5337,25714.0
2023-05-04 14:55:00,372.09,372.34,371.93,372.3,17826.0,360.5628,360.805,360.4077,360.7663,17826.0
2023-05-04 15:00:00,372.3,372.7,372.3,372.7,34673.0,360.7663,361.1539,360.7663,361.1539,34673.0
2023-05-04 15:05:00,372.66,373.19,372.63,372.82,59625.0,361.1151,361.6287,361.0861,361.2702,59625.0
2023-05-04 15:10:00,372.83,372.85,372.16,372.16,56687.0,361.2799,361.2992,360.6306,360.6306,56687.0
2023-05-04 15:15:00,372.12,372.13,371.7,371.85,36714.0,360.5919,360.6015,360.1849,360.3302,36714.0
2023-05-04 15:20:00,371.89,372.16,371.7,372.16,23921.0,360.369,360.6306,360.1849,360.6306,23921.0
2023-05-04 15:25:00,372.1,372.38,372.08,372.33,25228.0,360.5725,360.8438,360.5531,360.7953,25228.0
2023-05-04 15:30:00,372.29,372.82,372.25,372.79,28319.0,360.7566,361.2702,360.7178,361.2411,28319.0
2023-05-04 15:35:00,372.8,373.23,372.76,372.91,31131.0,361.2508,361.6675,361.212,361.3574,31131.0
2023-05-04 15:40:00,372.84,372.97,372.24,372.24,52528.0,361.2895,361.4155,360.7081,360.7081,52528.0
2023-05-04 15:45:00,372.22,372.63,371.84,372.58,40593.0,360.6888,361.0861,360.3205,361.0376,40593.0
2023-05-04 15:50:00,372.54,372.54,371.99,372.15,36111.0,360.9988,360.9988,360.4659,360.6209,36111.0
2023-05-04 15:55:00,372.17,372.4,371.9,372.21,153850.0,360.6403,360.8632,360.3787,360.6791,153850.0
2023-05-05 09:30:00,375.74,376.31,375.43,376.1,122338.0,364.0997,364.652,363.7993,364.4486,122338.0
2023-05-05 09:35:00,376.2,376.3,375.99,376.27,62574.0,364.5455,364.6424,364.342,364.6133,62574.0
2023-05-05 09:40:00,376.39,376.94,376.39,376.88,117827.0,364.7296,365.2625,364.7296,365.2044,117827.0
2023-05-05 09:45:00,376.89,376.99,376.63,376.89,33366.0,365.2141,365.311,364.9621,365.2141,33366.0
2023-05-05 09:50:00,376.93,376.94,376.4,376.51,27124.0,365.2528,365.2625,364.7393,364.8458,27124.0
2023-05-05 09:55:00,376.61,376.81,376.44,376.76,39104.0,364.9428,365.1366,364.778,365.0881,39104.0
2023-05-05 10:00:00,376.83,377.1,376.74,377.04,57910.0,365.1559,365.4176,365.0687,365.3594,57910.0
2023-05-05 10:05:00,377.05,377.58,377.05,377.5,35253.0,365.3691,365.8827,365.3691,365.8052,35253.0
2023-05-05 10:10:00,377.53,377.58,377.33,377.47,35327.0,365.8343,365.8827,365.6404,365.7761,35327.0
2023-05-05 10:15:00,377.4,377.62,377.38,377.51,29124.0,365.7083,365.9215,365.6889,365.8149,29124.0
2023-05-05 10:20:00,377.54,377.7,377.15,377.27,33486.0,365.8439,365.999,365.466,365.5823,33486.0
2023-05-05 10:25:00,377.32,377.45,377.12,377.39,17904.0,365.6308,365.7567,365.437,365.6986,17904.0
2023-05-05 10:30:00,377.47,377.68,377.45,377.6,28680.0,365.7761,365.9796,365.7567,365.9021,28680.0
2023-05-05 10:35:00,377.64,377.99,377.58,377.99,24216.0,365.9408,366.28,365.8827,366.28,24216.0
2023-05-05 10:40:00,377.99,378.17,377.69,377.91,24450.0,366.28,366.4544,365.9893,366.2025,24450.0
2023-05-05 10:45:00,377.83,377.85,377.72,377.74,20276.0,366.125,366.1443,366.0184,366.0377,20276.0
2023-05-05 10:50:00,377.76,377.97,377.74,377.83,22843.0,366.0571,366.2606,366.0377,366.125,22843.0
2023-05-05 10:55:00,377.81,377.85,377.58,377.65,19367.0,366.1056,366.1443,365.8827,365.9505,19367.0
2023-05-05 11:00:00,377.66,377.96,377.66,377.91,24388.0,365.9602,366.2509,365.9602,366.2025,24388.0
2023-05-05 11:05:00,377.93,378.02,377.4,377.49,59994.0,366.2219,366.3091,365.7083,365.7955,59994.0
2023-05-05 11:10:00,377.47,377.78,377.3,377.76,36967.0,365.7761,366.0765,365.6114,366.0571,36967.0
2023-05-05 11:15:00,377.77,377.8,377.31,377.39,29245.0,366.0668,366.0959,365.6211,365.6986,29245.0
2023-05-05 11:20:00,377.51,377.63,377.4,377.62,19442.0,365.8149,365.9312,365.7083,365.9215,19442.0
2023-05-05 11:25:00,377.63,377.89,377.46,377.89,14086.0,365.9312,366.1831,365.7664,366.1831,14086.0
2023-05-05 11:30:00,377.89,377.9,377.67,377.8,15616.0,366.1831,366.1928,365.9699,366.0959,15616.0
2023-05-05 11:35:00,377.8,377.8,377.6,377.7,11967.0,366.0959,366.0959,365.9021,365.999,11967.0
2023-05-05 11:40:00,377.62,377.63,377.44,377.47,14045.0,365.9215,365.9312,365.747,365.7761,14045.0
2023-05-05 11:45:00,377.45,377.73,377.41,377.63,21048.0,365.7567,366.0281,365.718,365.9312,21048.0
2023-05-05 11:50:00,377.64,377.75,377.51,377.57,17341.0,365.9408,366.0474,365.8149,365.873,17341.0
2023-05-05 11:55:00,377.5,377.62,377.36,377.61,26961.0,365.8052,365.9215,365.6695,365.9118,26961.0
2023-05-05 12:00:00,377.61,377.69,377.37,377.38,19141.0,365.9118,365.9893,365.6792,365.6889,19141.0
2023-05-05 12:05:00,377.34,377.47,377.21,377.34,27409.0,365.6501,365.7761,365.5242,365.6501,27409.0
2023-05-05 12:10:00,377.35,377.47,377.28,377.29,9039.0,365.6598,365.7761,365.592,365.6017,9039.0
2023-05-05 12:15:00,377.24,377.43,377.2,377.28,10077.0,365.5532,365.7373,365.5145,365.592,10077.0
2023-05-05 12:20:00,377.27,377.68,377.26,377.68,12421.0,365.5823,365.9796,365.5726,365.9796,12421.0
2023-05-05 12:25:00,377.65,377.68,377.33,377.41,18400.0,365.9505,365.9796,365.6404,365.718,18400.0
2023-05-05 12:30:00,377.41,377.5,377.26,377.49,9062.0,365.718,365.8052,365.5726,365.7955,9062.0
2023-05-05 12:35:00,377.41,377.51,377.31,377.37,11764.0,365.718,365.8149,365.6211,365.6792,11764.0
2023-05-05 12:40:00,377.34,377.47,377.24,377.24,12409.0,365.6501,365.7761,365.5532,365.5532,12409.0
2023-05-05 12:45:00,377.29,377.33,376.86,377.02,16223.0,365.6017,365.6404,365.185,365.3401,16223.0
2023-05-05 12:50:00,377.07,377.4,377.03,377.36,11121.0,365.3885,365.7083,365.3497,365.6695,11121.0
2023-05-05 12:55:00,377.38,377.7,377.27,377.67,17759.0,365.6889,365.999,365.5823,365.9699,17759.0
2023-05-05 13:00:00,377.7,377.82,377.67,377.75,21423.0,365.999,366.1153,365.9699,366.0474,21423.0
2023-05-05 13:05:00,377.75,377.85,377.67,377.8,14855.0,366.0474,366.1443,365.9699,366.0959,14855.0
2023-05-05 13:10:00,377.76,377.9,377.74,377.81,13747.0,366.0571,366.1928,366.0377,366.1056,13747.0
2023-05-05 13:15:00,377.8,377.9,377.7,377.8,15594.0,366.0959,366.1928,365.999,366.0959,15594.0
2023-05-05 13:20:00,377.83,377.92,377.81,377.89,12397.0,366.125,366.2122,366.1056,366.1831,12397.0
2023-05-05 13:25:00,377.92,378.08,377.84,378.04,15348.0,366.2122,366.3672,366.1346,366.3285,15348.0
2023-05-05 13:30:00,378.05,378.2,378.05,378.18,10783.0,366.3381,366.4835,366.3381,366.4641,10783.0
2023-05-05 13:35:00,378.22,378.32,378.15,378.22,10521.0,366.5029,366.5998,366.435,366.5029,10521.0
2023-05-05 13:40:00,378.26,378.39,378.19,378.39,15094.0,366.5416,366.6676,366.4738,366.6676,15094.0
2023-05-05 13:45:00,378.4,378.41,378.29,378.35,13834.0,366.6773,366.687,366.5707,366.6288,13834.0
2023-05-05 13:50:00,378.39,378.44,378.27,378.35,8770.0,366.6676,366.7161,366.5513,366.6288,8770.0
2023-05-05 13:55:00,378.35,378.36,378.19,378.35,12020.0,366.6288,366.6385,366.4738,366.6288,12020.0
2023-05-05 14:00:00,378.4,378.6,378.37,378.57,9606.0,366.6773,366.8711,366.6482,366.842,9606.0
2023-05-05 14:05:00,378.58,378.67,378.53,378.6,16174.0,366.8517,366.9389,366.8033,366.8711,16174.0
2023-05-05 14:10:00,378.64,378.66,378.41,378.43,11740.0,366.9099,366.9292,366.687,366.7064,11740.0
2023-05-05 14:15:00,378.47,378.51,378.34,378.34,14228.0,366.7451,366.7839,366.6192,366.6192,14228.0
2023-05-05 14:20:00,378.38,378.57,378.36,378.56,10346.0,366.6579,366.842,366.6385,366.8323,10346.0
2023-05-05 14:25:00,378.6,379.1,378.58,378.99,39147.0,366.8711,367.3556,366.8517,367.249,39147.0
2023-05-05 14:30:00,379.02,379.19,378.98,379.07,13026.0,367.2781,367.4428,367.2393,367.3265,13026.0
2023-05-05 14:35:00,379.06,379.21,379.05,379.1,32585.0,367.3169,367.4622,367.3072,367.3556,32585.0
2023-05-05 14:40:00,379.15,379.4,379.15,379.35,31141.0,367.4041,367.6463,367.4041,367.5979,31141.0
2023-05-05 14:45:00,379.35,379.58,379.33,379.58,7182.0,367.5979,367.8207,367.5785,367.8207,7182.0
2023-05-05 14:50:00,379.6,379.85,379.59,379.8,22104.0,367.8401,368.0824,367.8304,368.0339,22104.0
2023-05-05 14:55:00,379.82,380.09,379.64,379.68,44691.0,368.0533,368.3149,367.8789,367.9176,44691.0
2023-05-05 15:00:00,379.69,379.82,379.51,379.76,34505.0,367.9273,368.0533,367.7529,367.9952,34505.0
2023-05-05 15:05:00,379.78,379.89,379.74,379.88,19445.0,368.0145,368.1211,367.9758,368.1114,19445.0
2023-05-05 15:10:00,379.85,379.89,379.57,379.59,10957.0,368.0824,368.1211,367.8111,367.8304,10957.0
2023-05-05 15:15:00,379.59,379.74,379.36,379.43,33310.0,367.8304,367.9758,367.6076,367.6754,33310.0
2023-05-05 15:20:00,379.41,379.62,379.17,379.49,47692.0,367.656,367.8595,367.4234,367.7335,47692.0
2023-05-05 15:25:00,379.51,379.53,379.36,379.52,39805.0,367.7529,367.7723,367.6076,367.7626,39805.0
2023-05-05 15:30:00,379.5,379.62,379.35,379.48,45635.0,367.7432,367.8595,367.5979,367.7238,45635.0
2023-05-05 15:35:00,379.44,379.52,379.23,379.3,21873.0,367.6851,367.7626,367.4816,367.5494,21873.0
2023-05-05 15:40:00,379.28,379.45,379.22,379.33,24801.0,367.53,367.6948,367.4719,367.5785,24801.0
2023-05-05 15:45:00,379.3,379.3,379.07,379.21,43816.0,367.5494,367.5494,367.3265,367.4622,43816.0
2023-05-05 15:50:00,379.2,379.2,378.88,378.98,57355.0,367.4525,367.4525,367.1424,367.2393,57355.0
2023-05-05 15:55:00,379.0,379.12,378.68,379.07,215898.0,367.2587,367.375,366.9486,367.3265,215898.0
2023-05-08 09:30:00,379.41,379.52,378.94,379.01,97964.0,367.656,367.7626,367.2006,367.2684,97964.0
2023-05-08 09:35:00,378.96,379.35,378.96,379.28,106897.0,367.2199,367.5979,367.2199,367.53,106897.0
2023-05-08 09:40:00,379.3,379.35,379.01,379.03,60212.0,367.5494,367.5979,367.2684,367.2878,60212.0
2023-05-08 09:45:00,378.97,379.1,378.58,378.65,18807.0,367.2296,367.3556,366.8517,366.9196,18807.0
2023-05-08 09:50:00,378.66,378.8,378.42,378.5,18324.0,366.9292,367.0649,366.6967,366.7742,18324.0
2023-05-08 09:55:00,378.47,378.72,378.47,378.65,6769.0,366.7451,366.9874,366.7451,366.9196,6769.0
2023-05-08 10:00:00,378.71,378.97,378.62,378.97,16068.0,366.9777,367.2296,366.8905,367.2296,16068.0
2023-05-08 10:05:00,378.95,378.96,378.49,378.52,15497.0,367.2103,367.2199,366.7645,366.7936,15497.0
2023-05-08 10:10:00,378.57,378.67,378.34,378.46,16994.0,366.842,366.9389,366.6192,366.7354,16994.0
2023-05-08 10:15:00,378.49,378.71,378.3,378.61,8056.0,366.7645,366.9777,366.5804,366.8808,8056.0
2023-05-08 10:20:00,378.65,378.69,378.45,378.48,36999.0,366.9196,366.9583,366.7257,366.7548,36999.0
2023-05-08 10:25:00,378.48,378.5,378.3,378.38,7817.0,366.7548,366.7742,366.5804,366.6579,7817.0
2023-05-08 10:30:00,378.49,378.69,378.32,378.36,13908.0,366.7645,366.9583,366.5998,366.6385,13908.0
2023-05-08 10:35:00,378.3,378.5,378.21,378.5,15932.0,366.5804,366.7742,366.4932,366.7742,15932.0
2023-05-08 10:40:00,378.44,378.78,378.44,378.7,12847.0,366.7161,367.0455,366.7161,366.968,12847.0
2023-05-08 10:45:00,378.72,378.93,378.6,378.93,10626.0,366.9874,367.1909,366.8711,367.1909,10626.0
2023-05-08 10:50:00,378.95,378.95,378.86,378.93,5838.0,367.2103,367.2103,367.123,367.1909,5838.0
2023-05-08 10:55:00,378.99,379.03,378.87,378.9,35214.0,367.249,367.2878,367.1327,367.1618,35214.0
2023-05-08 11:00:00,378.87,379.08,378.85,379.06,8364.0,367.1327,367.3362,367.1134,367.3169,8364.0
2023-05-08 11:05:00,379.06,379.21,378.97,379.21,10512.0,367.3169,367.4622,367.2296,367.4622,10512.0
2023-05-08 11:10:00,379.2,379.29,378.96,378.97,21316.0,367.4525,367.5397,367.2199,367.2296,21316.0
2023-05-08 11:15:00,378.98,379.04,378.88,379.01,10483.0,367.2393,367.2975,367.1424,367.2684,10483.0
2023-05-08 11:20:00,379.0,379.01,378.78,378.85,8273.0,367.2587,367.2684,367.0455,367.1134,8273.0
2023-05-08 11:25:00,378.81,378.82,378.57,378.57,31315.0,367.0746,367.0843,366.842,366.842,31315.0
2023-05-08 11:30:00,378.55,378.72,378.36,378.71,8016.0,366.8227,366.9874,366.6385,366.9777,8016.0
2023-05-08 11:35:00,378.62,378.73,378.6,378.62,8564.0,366.8905,366.9971,366.8711,366.8905,8564.0
2023-05-08 11:40:00,378.64,378.81,378.6,378.81,15131.0,366.9099,367.0746,366.8711,367.0746,15131.0
2023-05-08 11:45:00,378.85,379.03,378.79,378.95,6729.0,367.1134,367.2878,367.0552,367.2103,6729.0
2023-05-08 11:50:00,378.92,379.18,378.92,379.18,161582.0,367.1812,367.4331,367.1812,367.4331,161582.0
2023-05-08 11:55:00,379.14,379.14,378.98,379.06,232325.0,367.3944,367.3944,367.2393,367.3169,232325.0
2023-05-08 12:00:00,379.09,379.21,378.92,378.96,171819.0,367.3459,367.4622,367.1812,367.2199,171819.0
2023-05-08 12:05:00,378.93,379.02,378.88,379.0,8706.0,367.1909,367.2781,367.1424,367.2587,8706.0
2023-05-08 12:10:00,378.89,378.9,378.67,378.72,8976.0,367.1521,367.1618,366.9389,366.9874,8976.0
2023-05-08 12:15:00,378.71,378.94,378.59,378.92,15191.0,366.9777,367.2006,366.8614,367.1812,15191.0
2023-05-08 12:20:00,378.85,378.94,378.82,378.83,18344.0,367.1134,367.2006,367.0843,367.094,18344.0
2023-05-08 12:25:00,378.87,378.87,378.74,378.85,6369.0,367.1327,367.1327,367.0068,367.1134,6369.0
2023-05-08 12:30:00,378.86,378.95,378.69,378.72,9558.0,367.123,367.2103,366.9583,366.9874,9558.0
2023-05-08 12:35:00,378.74,378.91,378.71,378.87,4702.0,367.0068,367.1715,366.9777,367.1327,4702.0
2023-05-08 12:40:00,378.84,378.84,378.59,378.73,4928.0,367.1037,367.1037,366.8614,366.9971,4928.0
2023-05-08 12:45:00,378.73,378.73,378.52,378.59,17264.0,366.9971,366.9971,366.7936,366.8614,17264.0
2023-05-08 12:50:00,378.6,378.75,378.57,378.74,11109.0,366.8711,367.0165,366.842,367.0068,11109.0
2023-05-08 12:55:00,378.7,378.82,378.63,378.76,8305.0,366.968,367.0843,366.9002,367.0261,8305.0
2023-05-08 13:00:00,378.82,378.82,378.67,378.7,6028.0,367.0843,367.0843,366.9389,366.968,6028.0
2023-05-08 13:05:00,378.68,378.85,378.63,378.8,8168.0,366.9486,367.1134,366.9002,367.0649,8168.0
2023-05-08 13:10:00,378.77,378.98,378.77,378.91,6290.0,367.0358,367.2393,367.0358,367.1715,6290.0
2023-05-08 13:15:00,378.96,378.99,378.9,378.96,6237.0,367.2199,367.249,367.1618,367.2199,6237.0
2023-05-08 13:20:00,378.95,379.07,378.85,378.88,15801.0,367.2103,367.3265,367.1134,367.1424,15801.0
2023-05-08 13:25:00,378.91,379.01,378.87,378.91,15477.0,367.1715,367.2684,367.1327,367.1715,15477.0
2023-05-08 13:30:00,378.99,379.2,378.99,379.13,269851.0,367.249,367.4525,367.249,367.3847,269851.0
2023-05-08 13:35:00,379.14,379.19,379.04,379.17,12722.0,367.3944,367.4428,367.2975,367.4234,12722.0
2023-05-08 13:40:00,379.25,379.25,379.05,379.16,9957.0,367.501,367.501,367.3072,367.4138,9957.0
2023-05-08 13:45:00,379.14,379.36,379.14,379.28,10953.0,367.3944,367.6076,367.3944,367.53,10953.0
2023-05-08 13:50:00,379.26,379.27,379.17,379.21,27970.0,367.5107,367.5203,367.4234,367.4622,27970.0
2023-05-08 13:55:00,379.19,379.28,379.15,379.23,7577.0,367.4428,367.53,367.4041,367.4816,7577.0
2023-05-08 14:00:00,379.23,379.4,379.0,379.05,25808.0,367.4816,367.6463,367.2587,367.3072,25808.0
2023-05-08 14:05:00,379.03,379.04,377.88,378.26,61981.0,367.2878,367.2975,366.1734,366.5416,61981.0
2023-05-08 14:10:00,378.27,378.65,378.15,378.55,33115.0,366.5513,366.9196,366.435,366.8227,33115.0
2023-05-08 14:15:00,378.61,378.86,378.54,378.86,11552.0,366.8808,367.123,366.813,367.123,11552.0
2023-05-08 14:20:00,378.93,379.31,378.93,379.28,27705.0,367.1909,367.5591,367.1909,367.53,27705.0
2023-05-08 14:25:00,379.28,379.28,379.13,379.24,11948.0,367.53,367.53,367.3847,367.4913,11948.0
2023-05-08 14:30:00,379.25,379.37,379.23,379.34,9288.0,367.501,367.6172,367.4816,367.5882,9288.0
2023-05-08 14:35:00,379.36,379.43,379.25,379.32,14434.0,367.6076,367.6754,367.501,367.5688,14434.0
2023-05-08 14:40:00,379.25,379.48,379.22,379.4,11887.0,367.501,367.7238,367.4719,367.6463,11887.0
2023-05-08 14:45:00,379.4,379.53,379.29,379.53,16745.0,367.6463,367.7723,367.5397,367.7723,16745.0
2023-05-08 14:50:00,379.56,379.62,379.44,379.51,5339.0,367.8014,367.8595,367.6851,367.7529,5339.0
2023-05-08 14:55:00,379.45,379.55,379.42,379.52,10743.0,367.6948,367.7917,367.6657,367.7626,10743.0
2023-05-08 15:00:00,379.57,379.6,379.36,379.43,18814.0,367.8111,367.8401,367.6076,367.6754,18814.0
2023-05-08 15:05:00,379.41,379.5,379.36,379.38,28773.0,367.656,367.7432,367.6076,367.6269,28773.0
2023-05-08 15:10:00,379.38,379.41,379.15,379.17,10096.0,367.6269,367.656,367.4041,367.4234,10096.0
2023-05-08 15:15:00,379.19,379.28,378.89,379.24,35701.0,367.4428,367.53,367.1521,367.4913,35701.0
2023-05-08 15:20:00,379.27,379.31,379.14,379.15,10609.0,367.5203,367.5591,367.3944,367.4041,10609.0
2023-05-08 15:25:00,379.15,379.15,378.93,379.05,12792.0,367.4041,367.4041,367.1909,367.3072,12792.0
2023-05-08 15:30:00,378.99,379.17,378.94,379.14,16102.0,367.249,367.4234,367.2006,367.3944,16102.0
2023-05-08 15:35:00,379.13,379.23,379.11,379.22,28722.0,367.3847,367.4816,367.3653,367.4719,28722.0
2023-05-08 15:40:00,379.25,379.44,379.22,379.4,14413.0,367.501,367.6851,367.4719,367.6463,14413.0
2023-05-08 15:45:00,379.39,379.51,379.29,379.41,17648.0,367.6366,367.7529,367.5397,367.656,17648.0
2023-05-08 15:50:00,379.44,379.47,379.16,379.27,28316.0,367.6851,367.7142,367.4138,367.5203,28316.0
2023-05-08 15:55:00,379.3,379.3,379.08,379.24,81700.0,367.5494,367.5494,367.3362,367.4913,81700.0
2023-05-09 09:30:00,377.71,377.73,377.33,377.6,76593.0,366.0087,366.0281,365.6404,365.9021,76593.0
2023-05-09 09:35:00,377.53,377.62,377.33,377.4,34400.0,365.8343,365.9215,365.6404,365.7083,34400.0
2023-05-09 09:40:00,377.44,377.97,377.39,377.81,21959.0,365.747,366.2606,365.6986,366.1056,21959.0
2023-05-09 09:45:00,377.79,377.95,377.68,377.78,39755.0,366.0862,366.2412,365.9796,366.0765,39755.0
2023-05-09 09:50:00,377.79,377.79,377.63,377.65,10300.0,366.0862,366.0862,365.9312,365.9505,10300.0
2023-05-09 09:55:00,377.69,378.18,377.67,378.15,14229.0,365.9893,366.4641,365.9699,366.435,14229.0
2023-05-09 10:00:00,378.15,378.33,377.78,377.97,23694.0,366.435,366.6095,366.0765,366.2606,23694.0
2023-05-09 10:05:00,378.0,378.11,377.6,377.68,14460.0,366.2897,366.3963,365.9021,365.9796,14460.0
2023-05-09 10:10:00,377.63,377.71,377.45,377.52,16073.0,365.9312,366.0087,365.7567,365.8246,16073.0
2023-05-09 10:15:00,377.51,377.82,377.49,377.75,11107.0,365.8149,366.1153,365.7955,366.0474,11107.0
2023-05-09 10:20:00,377.75,377.79,377.63,377.69,8443.0,366.0474,366.0862,365.9312,365.9893,8443.0
2023-05-09 10:25:00,377.75,377.99,377.72,377.81,10600.0,366.0474,366.28,366.0184,366.1056,10600.0
2023-05-09 10:30:00,377.84,377.96,377.54,377.67,19623.0,366.1346,366.2509,365.8439,365.9699,19623.0
2023-05-09 10:35:00,377.66,377.92,377.55,377.88,14101.0,365.9602,366.2122,365.8536,366.1734,14101.0
2023-05-09 10:40:00,377.87,378.12,377.85,378.08,12475.0,366.1637,366.406,366.1443,366.3672,12475.0
2023-05-09 10:45:00,378.14,378.18,377.8,377.88,12084.0,366.4254,366.4641,366.0959,366.1734,12084.0
2023-05-09 10:50:00,377.82,378.06,377.82,378.01,7634.0,366.1153,366.3478,366.1153,366.2994,7634.0
2023-05-09 10:55:00,378.06,378.11,377.93,377.94,9414.0,366.3478,366.3963,366.2219,366.2315,9414.0
2023-05-09 11:00:00,377.97,378.12,377.96,378.04,14021.0,366.2606,366.406,366.2509,366.3285,14021.0
2023-05-09 11:05:00,378.01,378.14,377.93,378.12,24028.0,366.2994,366.4254,366.2219,366.406,24028.0
2023-05-09 11:10:00,378.11,378.12,377.58,377.82,10963.0,366.3963,366.406,365.8827,366.1153,10963.0
2023-05-09 11:15:00,377.86,378.21,377.86,378.21,8864.0,366.154,366.4932,366.154,366.4932,8864.0
2023-05-09 11:20:00,378.19,378.23,378.05,378.05,16736.0,366.4738,366.5126,366.3381,366.3381,16736.0
2023-05-09 11:25:00,378.06,378.07,377.8,377.81,39629.0,366.3478,366.3575,366.0959,366.1056,39629.0
2023-05-09 11:30:00,377.85,378.13,377.85,378.13,10023.0,366.1443,366.4157,366.1443,366.4157,10023.0
2023-05-09 11:35:00,378.17,378.21,377.9,377.98,6410.0,366.4544,366.4932,366.1928,366.2703,6410.0
2023-05-09 11:40:00,377.92,377.99,377.83,377.83,7849.0,366.2122,366.28,366.125,366.125,7849.0
2023-05-09 11:45:00,377.89,377.95,377.84,377.94,9679.0,366.1831,366.2412,366.1346,366.2315,9679.0
2023-05-09 11:50:00,377.94,377.96,377.74,377.78,10389.0,366.2315,366.2509,366.0377,366.0765,10389.0
2023-05-09 11:55:00,377.76,377.76,377.57,377.59,7330.0,366.0571,366.0571,365.873,365.8924,7330.0
2023-05-09 12:00:00,377.59,377.65,377.5,377.55,28604.0,365.8924,365.9505,365.8052,365.8536,28604.0
2023-05-09 12:05:00,377.56,377.76,377.56,377.65,28656.0,365.8633,366.0571,365.8633,365.9505,28656.0
2023-05-09 12:10:00,377.62,377.65,377.47,377.53,11244.0,365.9215,365.9505,365.7761,365.8343,11244.0
2023-05-09 12:15:00,377.46,377.61,377.44,377.5,22030.0,365.7664,365.9118,365.747,365.8052,22030.0
2023-05-09 12:20:00,377.48,377.66,377.46,377.59,17683.0,365.7858,365.9602,365.7664,365.8924,17683.0
2023-05-09 12:25:00,377.56,377.64,377.43,377.47,30666.0,365.8633,365.9408,365.7373,365.7761,30666.0
2023-05-09 12:30:00,377.44,377.75,377.44,377.74,16917.0,365.747,366.0474,365.747,366.0377,16917.0
2023-05-09 12:35:00,377.71,377.72,377.44,377.48,12706.0,366.0087,366.0184,365.747,365.7858,12706.0
2023-05-09 12:40:00,377.5,377.61,377.45,377.58,9256.0,365.8052,365.9118,365.7567,365.8827,9256.0
2023-05-09 12:45:00,377.57,377.66,377.52,377.58,8583.0,365.873,365.9602,365.8246,365.8827,8583.0
2023-05-09 12:50:00,377.64,377.74,377.62,377.71,12102.0,365.9408,366.0377,365.9215,366.0087,12102.0
2023-05-09 12:55:00,377.77,377.94,377.76,377.91,17070.0,366.0668,366.2315,366.0571,366.2025,17070.0
2023-05-09 13:00:00,377.93,378.01,377.86,377.88,11588.0,366.2219,366.2994,366.154,366.1734,11588.0
2023-05-09 13:05:00,377.9,377.99,377.84,377.93,17400.0,366.1928,366.28,366.1346,366.2219,17400.0
2023-05-09 13:10:00,377.94,377.95,377.77,377.85,6099.0,366.2315,366.2412,366.0668,366.1443,6099.0
2023-05-09 13:15:00,377.85,377.98,377.85,377.98,7491.0,366.1443,366.2703,366.1443,366.2703,7491.0
2023-05-09 13:20:00,377.95,378.0,377.87,377.9,3988.0,366.2412,366.2897,366.1637,366.1928,3988.0
2023-05-09 13:25:00,377.91,377.99,377.84,377.94,4797.0,366.2025,366.28,366.1346,366.2315,4797.0
2023-05-09 13:30:00,377.95,378.09,377.95,378.06,12360.0,366.2412,366.3769,366.2412,366.3478,12360.0
2023-05-09 13:35:00,378.06,378.1,377.82,377.87,6086.0,366.3478,366.3866,366.1153,366.1637,6086.0
2023-05-09 13:40:00,377.93,377.97,377.88,377.88,3994.0,366.2219,366.2606,366.1734,366.1734,3994.0
2023-05-09 13:45:00,377.84,378.04,377.83,378.02,4172.0,366.1346,366.3285,366.125,366.3091,4172.0
2023-05-09 13:50:00,377.99,378.25,377.95,378.25,14110.0,366.28,366.5319,366.2412,366.5319,14110.0
2023-05-09 13:55:00,378.22,378.42,378.22,378.39,17173.0,366.5029,366.6967,366.5029,366.6676,17173.0
2023-05-09 14:00:00,378.39,378.56,378.39,378.46,12861.0,366.6676,366.8323,366.6676,366.7354,12861.0
2023-05-09 14:05:00,378.44,378.44,378.25,378.38,7643.0,366.7161,366.7161,366.5319,366.6579,7643.0
2023-05-09 14:10:00,378.35,378.42,378.28,378.34,16914.0,366.6288,366.6967,366.561,366.6192,16914.0
2023-05-09 14:15:00,378.36,378.58,378.35,378.44,15998.0,366.6385,366.8517,366.6288,366.7161,15998.0
2023-05-09 14:20:00,378.48,378.54,378.31,378.31,41780.0,366.7548,366.813,366.5901,366.5901,41780.0
2023-05-09 14:25:00,378.3,378.37,378.24,378.32,19943.0,366.5804,366.6482,366.5223,366.5998,19943.0
2023-05-09 14:30:00,378.34,378.41,378.23,378.25,11396.0,366.6192,366.687,366.5126,366.5319,11396.0
2023-05-09 14:35:00,378.26,378.38,378.25,378.26,17181.0,366.5416,366.6579,366.5319,366.5416,17181.0
2023-05-09 14:40:00,378.26,378.35,378.24,378.34,8552.0,366.5416,366.6288,366.5223,366.6192,8552.0
2023-05-09 14:45:00,378.31,378.39,378.28,378.39,4777.0,366.5901,366.6676,366.561,366.6676,4777.0
2023-05-09 14:50:00,378.41,378.41,377.69,377.75,16487.0,366.687,366.687,365.9893,366.0474,16487.0
2023-05-09 14:55:00,377.78,378.1,377.77,378.01,19924.0,366.0765,366.3866,366.0668,366.2994,19924.0
2023-05-09 15:00:00,378.01,378.17,378.0,378.16,15030.0,366.2994,366.4544,366.2897,366.4447,15030.0
2023-05-09 15:05:00,378.14,378.32,378.11,378.23,17424.0,366.4254,366.5998,366.3963,366.5126,17424.0
2023-05-09 15:10:00,378.21,378.25,378.07,378.1,15226.0,366.4932,366.5319,366.3575,366.3866,15226.0
2023-05-09 15:15:00,378.08,378.08,377.92,377.93,17876.0,366.3672,366.3672,366.2122,366.2219,17876.0
2023-05-09 15:20:00,377.93,378.02,377.88,378.01,12225.0,366.2219,366.3091,366.1734,366.2994,12225.0
2023-05-09 15:25:00,378.05,378.1,377.98,378.03,20793.0,366.3381,366.3866,366.2703,366.3188,20793.0
2023-05-09 15:30:00,377.99,378.19,377.98,378.16,10867.0,366.28,366.4738,366.2703,366.4447,10867.0
2023-05-09 15:35:00,378.16,378.22,377.99,378.0,42192.0,366.4447,366.5029,366.28,366.2897,42192.0
2023-05-09 15:40:00,378.01,378.02,377.75,377.76,88881.0,366.2994,366.3091,366.0474,366.0571,88881.0
2023-05-09 15:45:00,377.8,377.97,377.71,377.89,108734.0,366.0959,366.2606,366.0087,366.1831,108734.0
2023-05-09 15:50:00,377.91,377.93,377.73,377.77,39159.0,366.2025,366.2219,366.0281,366.0668,39159.0
2023-05-09 15:55:00,377.76,377.82,377.42,377.56,226038.0,366.0571,366.1153,365.7277,365.8633,226038.0
2023-05-10 09:30:00,380.26,380.83,380.13,380.66,120388.0,368.4797,369.032,368.3537,368.8673,120388.0
2023-05-10 09:35:00,380.68,380.74,379.54,379.59,68009.0,368.8867,368.9448,367.782,367.8304,68009.0
2023-05-10 09:40:00,379.6,379.6,378.37,378.81,100519.0,367.8401,367.8401,366.6482,367.0746,100519.0
2023-05-10 09:45:00,378.81,378.89,378.05,378.17,57966.0,367.0746,367.1521,366.3381,366.4544,57966.0
2023-05-10 09:50:00,378.26,378.34,378.1,378.1,21261.0,366.5416,366.6192,366.3866,366.3866,21261.0
2023-05-10 09:55:00,378.12,379.01,378.1,378.92,22031.0,366.406,367.2684,366.3866,367.1812,22031.0
2023-05-10 10:00:00,378.98,379.87,378.98,379.76,40057.0,367.2393,368.1018,367.2393,367.9952,40057.0
2023-05-10 10:05:00,379.77,380.08,379.53,379.6,80418.0,368.0049,368.3053,367.7723,367.8401,80418.0
2023-05-10 10:10:00,379.58,379.88,379.47,379.58,42481.0,367.8207,368.1114,367.7142,367.8207,42481.0
2023-05-10 10:15:00,379.53,379.73,378.26,378.47,89601.0,367.7723,367.9661,366.5416,366.7451,89601.0
2023-05-10 10:20:00,378.45,378.97,378.45,378.91,65285.0,366.7257,367.2296,366.7257,367.1715,65285.0
2023-05-10 10:25:00,378.85,379.05,378.56,378.61,22773.0,367.1134,367.3072,366.8323,366.8808,22773.0
2023-05-10 10:30:00,378.7,378.98,378.64,378.84,24023.0,366.968,367.2393,366.9099,367.1037,24023.0
2023-05-10 10:35:00,378.89,378.89,378.25,378.35,28022.0,367.1521,367.1521,366.5319,366.6288,28022.0
2023-05-10 10:40:00,378.35,378.54,377.37,377.45,57211.0,366.6288,366.813,365.6792,365.7567,57211.0
2023-05-10 10:45:00,377.39,377.8,376.85,377.52,53439.0,365.6986,366.0959,365.1753,365.8246,53439.0
2023-05-10 10:50:00,377.51,377.67,377.01,377.5,29214.0,365.8149,365.9699,365.3304,365.8052,29214.0
2023-05-10 10:55:00,377.46,377.49,377.2,377.42,22096.0,365.7664,365.7955,365.5145,365.7277,22096.0
2023-05-10 11:00:00,377.46,377.87,377.45,377.73,22621.0,365.7664,366.1637,365.7567,366.0281,22621.0
2023-05-10 11:05:00,377.69,378.03,377.65,378.03,16237.0,365.9893,366.3188,365.9505,366.3188,16237.0
2023-05-10 11:10:00,378.0,378.15,377.73,377.73,24063.0,366.2897,366.435,366.0281,366.0281,24063.0
2023-05-10 11:15:00,377.79,378.22,377.78,378.21,16347.0,366.0862,366.5029,366.0765,366.4932,16347.0
2023-05-10 11:20:00,378.2,378.55,378.15,378.45,16632.0,366.4835,366.8227,366.435,366.7257,16632.0
2023-05-10 11:25:00,378.44,378.47,378.32,378.42,12782.0,366.7161,366.7451,366.5998,366.6967,12782.0
2023-05-10 11:30:00,378.47,378.85,378.36,378.72,39439.0,366.7451,367.1134,366.6385,366.9874,39439.0
2023-05-10 11:35:00,378.79,378.8,378.6,378.64,40128.0,367.0552,367.0649,366.8711,366.9099,40128.0
2023-05-10 11:40:00,378.65,378.9,378.6,378.78,6032.0,366.9196,367.1618,366.8711,367.0455,6032.0
2023-05-10 11:45:00,378.63,378.65,378.46,378.57,9500.0,366.9002,366.9196,366.7354,366.842,9500.0
2023-05-10 11:50:00,378.55,378.65,378.34,378.35,12489.0,366.8227,366.9196,366.6192,366.6288,12489.0
2023-05-10 11:55:00,378.35,378.42,378.09,378.16,35832.0,366.6288,366.6967,366.3769,366.4447,35832.0
2023-05-10 12:00:00,378.19,378.2,377.73,377.9,31529.0,366.4738,366.4835,366.0281,366.1928,31529.0
2023-05-10 12:05:00,377.87,377.87,377.6,377.73,45070.0,366.1637,366.1637,365.9021,366.0281,45070.0
2023-05-10 12:10:00,377.73,378.0,377.55,377.81,12627.0,366.0281,366.2897,365.8536,366.1056,12627.0
2023-05-10 12:15:00,377.65,377.92,377.63,377.92,8692.0,365.9505,366.2122,365.9312,366.2122,8692.0
2023-05-10 12:20:00,377.92,378.09,377.78,378.02,38342.0,366.2122,366.3769,366.0765,366.3091,38342.0
2023-05-10 12:25:00,378.09,378.12,377.85,377.92,11434.0,366.3769,366.406,366.1443,366.2122,11434.0
2023-05-10 12:30:00,377.93,378.04,377.75,377.83,21751.0,366.2219,366.3285,366.0474,366.125,21751.0
2023-05-10 12:35:00,377.82,377.9,377.49,377.87,58746.0,366.1153,366.1928,365.7955,366.1637,58746.0
2023-05-10 12:40:00,377.88,378.02,377.7,377.77,48090.0,366.1734,366.3091,365.999,366.0668,48090.0
2023-05-10 12:45:00,377.71,377.8,377.56,377.6,10425.0,366.0087,366.0959,365.8633,365.9021,10425.0
2023-05-10 12:50:00,377.56,377.76,377.36,377.48,28319.0,365.8633,366.0571,365.6695,365.7858,28319.0
2023-05-10 12:55:00,377.46,377.5,377.06,377.28,16702.0,365.7664,365.8052,365.3788,365.592,16702.0
2023-05-10 13:00:00,377.19,377.3,377.06,377.15,15811.0,365.5048,365.6114,365.3788,365.466,15811.0
2023-05-10 13:05:00,377.18,377.3,377.06,377.12,25590.0,365.4951,365.6114,365.3788,365.437,25590.0
2023-05-10 13:10:00,377.1,377.18,376.76,377.08,17856.0,365.4176,365.4951,365.0881,365.3982,17856.0
2023-05-10 13:15:00,377.02,377.02,376.73,376.81,9740.0,365.3401,365.3401,365.059,365.1366,9740.0
2023-05-10 13:20:00,376.81,376.87,376.26,376.28,49764.0,365.1366,365.1947,364.6036,364.623,49764.0
2023-05-10 13:25:00,376.24,376.24,375.74,375.98,69762.0,364.5842,364.5842,364.0997,364.3323,69762.0
2023-05-10 13:30:00,375.97,376.29,375.86,376.14,34031.0,364.3226,364.6327,364.216,364.4873,34031.0
2023-05-10 13:35:00,376.14,376.25,375.64,375.67,29238.0,364.4873,364.5939,364.0028,364.0319,29238.0
2023-05-10 13:40:00,375.74,375.95,375.65,375.95,39457.0,364.0997,364.3032,364.0125,364.3032,39457.0
2023-05-10 13:45:00,375.94,376.49,375.91,376.45,19294.0,364.2935,364.8265,364.2644,364.7877,19294.0
2023-05-10 13:50:00,376.47,376.79,376.3,376.6,19694.0,364.8071,365.1172,364.6424,364.9331,19694.0
2023-05-10 13:55:00,376.62,376.91,376.61,376.74,14889.0,364.9524,365.2335,364.9428,365.0687,14889.0
2023-05-10 14:00:00,376.86,377.15,376.83,377.11,25829.0,365.185,365.466,365.1559,365.4273,25829.0
2023-05-10 14:05:00,377.15,377.43,377.14,377.37,19889.0,365.466,365.7373,365.4563,365.6792,19889.0
2023-05-10 14:10:00,377.49,377.75,377.47,377.61,16823.0,365.7955,366.0474,365.7761,365.9118,16823.0
2023-05-10 14:15:00,377.59,377.75,377.54,377.61,10355.0,365.8924,366.0474,365.8439,365.9118,10355.0
2023-05-10 14:20:00,377.62,377.66,377.31,377.41,11849.0,365.9215,365.9602,365.6211,365.718,11849.0
2023-05-10 14:25:00,377.41,377.81,377.35,377.58,8920.0,365.718,366.1056,365.6598,365.8827,8920.0
2023-05-10 14:30:00,377.63,377.93,377.63,377.92,19117.0,365.9312,366.2219,365.9312,366.2122,19117.0
2023-05-10 14:35:00,377.92,378.2,377.92,378.11,12509.0,366.2122,366.4835,366.2122,366.3963,12509.0
2023-05-10 14:40:00,378.11,378.65,378.1,378.56,17714.0,366.3963,366.9196,366.3866,366.8323,17714.0
2023-05-10 14:45:00,378.59,378.7,378.17,378.21,27798.0,366.8614,366.968,366.4544,366.4932,27798.0
2023-05-10 14:50:00,378.25,378.45,378.17,378.29,20253.0,366.5319,366.7257,366.4544,366.5707,20253.0
2023-05-10 14:55:00,378.26,378.55,378.25,378.52,21418.0,366.5416,366.8227,366.5319,366.7936,21418.0
2023-05-10 15:00:00,378.52,378.6,378.35,378.52,16087.0,366.7936,366.8711,366.6288,366.7936,16087.0
2023-05-10 15:05:00,378.6,378.83,378.5,378.71,35292.0,366.8711,367.094,366.7742,366.9777,35292.0
2023-05-10 15:10:00,378.73,378.93,378.67,378.71,35678.0,366.9971,367.1909,366.9389,366.9777,35678.0
2023-05-10 15:15:00,378.62,379.11,378.55,379.06,20573.0,366.8905,367.3653,366.8227,367.3169,20573.0
2023-05-10 15:20:00,379.11,379.65,379.11,379.65,74696.0,367.3653,367.8886,367.3653,367.8886,74696.0
2023-05-10 15:25:00,379.66,379.99,379.61,379.61,66032.0,367.8983,368.218,367.8498,367.8498,66032.0
2023-05-10 15:30:00,379.6,380.16,379.54,379.94,52138.0,367.8401,368.3828,367.782,368.1696,52138.0
2023-05-10 15:35:00,379.9,379.98,379.75,379.83,19748.0,368.1308,368.2084,367.9855,368.063,19748.0
2023-05-10 15:40:00,379.88,379.97,379.78,379.78,24516.0,368.1114,368.1987,368.0145,368.0145,24516.0
2023-05-10 15:45:00,379.76,379.98,379.67,379.76,34330.0,367.9952,368.2084,367.908,367.9952,34330.0
2023-05-10 15:50:00,379.71,379.71,379.1,379.33,56070.0,367.9467,367.9467,367.3556,367.5785,56070.0
2023-05-10 15:55:00,379.33,379.4,379.03,379.2,107684.0,367.5785,367.6463,367.2878,367.4525,107684.0
2023-05-11 09:30:00,378.47,378.59,377.37,377.37,89882.0,366.7451,366.8614,365.6792,365.6792,89882.0
2023-05-11 09:35:00,377.36,377.79,377.28,377.65,54466.0,365.6695,366.0862,365.592,365.9505,54466.0
2023-05-11 09:40:00,377.62,378.11,377.52,377.99,23027.0,365.9215,366.3963,365.8246,366.28,23027.0
2023-05-11 09:45:00,377.96,378.11,377.08,377.14,38362.0,366.2509,366.3963,365.3982,365.4563,38362.0
2023-05-11 09:50:00,377.05,377.4,376.84,377.06,21040.0,365.3691,365.7083,365.1656,365.3788,21040.0
2023-05-11 09:55:00,377.07,377.36,376.91,376.95,39226.0,365.3885,365.6695,365.2335,365.2722,39226.0
2023-05-11 10:00:00,376.95,377.21,376.81,376.84,21417.0,365.2722,365.5242,365.1366,365.1656,21417.0
2023-05-11 10:05:00,376.79,377.16,376.73,376.88,19323.0,365.1172,365.4757,365.059,365.2044,19323.0
2023-05-11 10:10:00,376.93,377.28,376.82,377.22,18670.0,365.2528,365.592,365.1462,365.5339,18670.0
2023-05-11 10:15:00,377.16,377.49,376.83,376.83,32625.0,365.4757,365.7955,365.1559,365.1559,32625.0
2023-05-11 10:20:00,376.88,377.27,376.67,377.27,24230.0,365.2044,365.5823,365.0009,365.5823,24230.0
2023-05-11 10:25:00,377.25,377.65,377.25,377.48,18635.0,365.5629,365.9505,365.5629,365.7858,18635.0
2023-05-11 10:30:00,377.51,377.51,376.84,377.04,23564.0,365.8149,365.8149,365.1656,365.3594,23564.0
2023-05-11 10:35:00,377.04,377.22,376.94,376.95,17268.0,365.3594,365.5339,365.2625,365.2722,17268.0
2023-05-11 10:40:00,376.96,377.08,376.81,377.08,15332.0,365.2819,365.3982,365.1366,365.3982,15332.0
2023-05-11 10:45:00,377.04,377.96,376.95,377.7,41918.0,365.3594,366.2509,365.2722,365.999,41918.0
2023-05-11 10:50:00,377.72,377.84,377.45,377.72,28166.0,366.0184,366.1346,365.7567,366.0184,28166.0
2023-05-11 10:55:00,377.71,377.91,377.68,377.88,41118.0,366.0087,366.2025,365.9796,366.1734,41118.0
2023-05-11 11:00:00,377.9,378.19,377.9,378.03,18796.0,366.1928,366.4738,366.1928,366.3188,18796.0
2023-05-11 11:05:00,378.03,378.21,377.84,377.89,37322.0,366.3188,366.4932,366.1346,366.1831,37322.0
2023-05-11 11:10:00,377.84,377.98,377.78,377.94,17120.0,366.1346,366.2703,366.0765,366.2315,17120.0
2023-05-11 11:15:00,377.97,378.08,377.67,377.75,16052.0,366.2606,366.3672,365.9699,366.0474,16052.0
2023-05-11 11:20:00,377.74,378.01,377.58,377.85,26250.0,366.0377,366.2994,365.8827,366.1443,26250.0
2023-05-11 11:25:00,377.85,378.05,377.65,378.03,17623.0,366.1443,366.3381,365.9505,366.3188,17623.0
2023-05-11 11:30:00,378.02,378.46,378.01,378.25,14768.0,366.3091,366.7354,366.2994,366.5319,14768.0
2023-05-11 11:35:00,378.27,378.3,377.88,377.93,10580.0,366.5513,366.5804,366.1734,366.2219,10580.0
2023-05-11 11:40:00,378.0,378.52,377.98,378.39,15843.0,366.2897,366.7936,366.2703,366.6676,15843.0
2023-05-11 11:45:00,378.44,378.46,378.06,378.15,26556.0,366.7161,366.7354,366.3478,366.435,26556.0
2023-05-11 11:50:00,378.12,378.43,378.04,378.43,10885.0,366.406,366.7064,366.3285,366.7064,10885.0
2023-05-11 11:55:00,378.41,378.43,378.19,378.39,24546.0,366.687,366.7064,366.4738,366.6676,24546.0
2023-05-11 12:00:00,378.43,378.5,377.92,378.02,19988.0,366.7064,366.7742,366.2122,366.3091,19988.0
2023-05-11 12:05:00,377.97,378.43,377.95,378.27,85852.0,366.2606,366.7064,366.2412,366.5513,85852.0
2023-05-11 12:10:00,378.27,378.27,377.94,378.18,15110.0,366.5513,366.5513,366.2315,366.4641,15110.0
2023-05-11 12:15:00,378.05,378.2,377.87,378.2,28961.0,366.3381,366.4835,366.1637,366.4835,28961.0
2023-05-11 12:20:00,378.26,378.74,378.24,378.65,41022.0,366.5416,367.0068,366.5223,366.9196,41022.0
2023-05-11 12:25:00,378.66,378.66,378.13,378.31,24042.0,366.9292,366.9292,366.4157,366.5901,24042.0
2023-05-11 12:30:00,378.33,378.5,378.32,378.32,6647.0,366.6095,366.7742,366.5998,366.5998,6647.0
2023-05-11 12:35:00,378.29,378.57,378.28,378.44,25434.0,366.5707,366.842,366.561,366.7161,25434.0
2023-05-11 12:40:00,378.45,378.67,378.39,378.56,19357.0,366.7257,366.9389,366.6676,366.8323,19357.0
2023-05-11 12:45:00,378.55,378.61,378.49,378.57,7215.0,366.8227,366.8808,366.7645,366.842,7215.0
2023-05-11 12:50:00,378.56,378.65,378.38,378.4,19439.0,366.8323,366.9196,366.6579,366.6773,19439.0
2023-05-11 12:55:00,378.41,378.59,378.31,378.52,3958.0,366.687,366.8614,366.5901,366.7936,3958.0
2023-05-11 13:00:00,378.56,378.56,378.28,378.38,7838.0,366.8323,366.8323,366.561,366.6579,7838.0
2023-05-11 13:05:00,378.37,378.6,378.26,378.35,8832.0,366.6482,366.8711,366.5416,366.6288,8832.0
2023-05-11 13:10:00,378.34,378.41,378.07,378.17,8451.0,366.6192,366.687,366.3575,366.4544,8451.0
2023-05-11 13:15:00,378.15,378.4,378.15,378.33,14538.0,366.435,366.6773,366.435,366.6095,14538.0
2023-05-11 13:20:00,378.34,378.35,377.89,377.92,7601.0,366.6192,366.6288,366.1831,366.2122,7601.0
2023-05-11 13:25:00,377.9,378.17,377.86,377.97,9779.0,366.1928,366.4544,366.154,366.2606,9779.0
2023-05-11 13:30:00,377.92,378.17,377.84,378.17,26990.0,366.2122,366.4544,366.1346,366.4544,26990.0
2023-05-11 13:35:00,378.1,378.4,378.04,378.35,9843.0,366.3866,366.6773,366.3285,366.6288,9843.0
2023-05-11 13:40:00,378.36,378.37,377.9,377.9,26680.0,366.6385,366.6482,366.1928,366.1928,26680.0
2023-05-11 13:45:00,377.81,377.83,377.05,377.14,24220.0,366.1056,366.125,365.3691,365.4563,24220.0
2023-05-11 13:50:00,377.01,377.56,376.95,377.55,24879.0,365.3304,365.8633,365.2722,365.8536,24879.0
2023-05-11 13:55:00,377.49,377.9,377.41,377.9,13089.0,365.7955,366.1928,365.718,366.1928,13089.0
2023-05-11 14:00:00,377.9,377.95,377.62,377.91,15462.0,366.1928,366.2412,365.9215,366.2025,15462.0
2023-05-11 14:05:00,377.77,377.92,377.75,377.92,6396.0,366.0668,366.2122,366.0474,366.2122,6396.0
2023-05-11 14:10:00,377.94,377.95,377.79,377.94,11560.0,366.2315,366.2412,366.0862,366.2315,11560.0
2023-05-11 14:15:00,377.94,377.96,377.64,377.7,8275.0,366.2315,366.2509,365.9408,365.999,8275.0
2023-05-11 14:20:00,377.6,378.02,377.57,377.93,9685.0,365.9021,366.3091,365.873,366.2219,9685.0
2023-05-11 14:25:00,377.97,378.15,377.91,378.04,9059.0,366.2606,366.435,366.2025,366.3285,9059.0
2023-05-11 14:30:00,378.09,378.19,377.99,378.16,18006.0,366.3769,366.4738,366.28,366.4447,18006.0
2023-05-11 14:35:00,378.21,378.39,378.12,378.39,80827.0,366.4932,366.6676,366.406,366.6676,80827.0
2023-05-11 14:40:00,378.41,378.88,378.41,378.78,50980.0,366.687,367.1424,366.687,367.0455,50980.0
2023-05-11 14:45:00,378.8,378.8,378.57,378.76,35431.0,367.0649,367.0649,366.842,367.0261,35431.0
2023-05-11 14:50:00,378.71,378.78,378.52,378.55,9058.0,366.9777,367.0455,366.7936,366.8227,9058.0
2023-05-11 14:55:00,378.59,378.76,378.47,378.7,8051.0,366.8614,367.0261,366.7451,366.968,8051.0
2023-05-11 15:00:00,378.76,378.81,378.62,378.64,7583.0,367.0261,367.0746,366.8905,366.9099,7583.0
2023-05-11 15:05:00,378.63,378.8,378.48,378.76,23447.0,366.9002,367.0649,366.7548,367.0261,23447.0
2023-05-11 15:10:00,378.8,378.82,378.68,378.69,12830.0,367.0649,367.0843,366.9486,366.9583,12830.0
2023-05-11 15:15:00,378.61,378.65,378.25,378.39,20089.0,366.8808,366.9196,366.5319,366.6676,20089.0
2023-05-11 15:20:00,378.29,378.55,378.26,378.51,26263.0,366.5707,366.8227,366.5416,366.7839,26263.0
2023-05-11 15:25:00,378.5,378.58,378.37,378.55,17393.0,366.7742,366.8517,366.6482,366.8227,17393.0
2023-05-11 15:30:00,378.49,378.54,378.39,378.42,17530.0,366.7645,366.813,366.6676,366.6967,17530.0
2023-05-11 15:35:00,378.35,378.35,378.17,378.19,48641.0,366.6288,366.6288,366.4544,366.4738,48641.0
2023-05-11 15:40:00,378.17,378.35,378.03,378.35,19819.0,366.4544,366.6288,366.3188,366.6288,19819.0
2023-05-11 15:45:00,378.31,378.51,378.29,378.44,27770.0,366.5901,366.7839,366.5707,366.7161,27770.0
2023-05-11 15:50:00,378.45,378.54,378.19,378.52,51975.0,366.7257,366.813,366.4738,366.7936,51975.0
2023-05-11 15:55:00,378.54,378.81,378.54,378.69,100915.0,366.813,367.0746,366.813,366.9583,100915.0
2023-05-12 09:30:00,379.85,379.96,379.7,379.77,77095.0,368.0824,368.189,367.937,368.0049,77095.0
2023-05-12 09:35:00,379.77,379.87,379.6,379.67,31568.0,368.0049,368.1018,367.8401,367.908,31568.0
2023-05-12 09:40:00,379.7,380.01,379.65,379.84,28903.0,367.937,368.2374,367.8886,368.0727,28903.0
2023-05-12 09:45:00,379.86,379.92,379.0,379.13,32699.0,368.0921,368.1502,367.2587,367.3847,32699.0
2023-05-12 09:50:00,379.1,379.7,379.05,379.67,22972.0,367.3556,367.937,367.3072,367.908,22972.0
2023-05-12 09:55:00,379.65,379.72,379.25,379.25,14625.0,367.8886,367.9564,367.501,367.501,14625.0
2023-05-12 10:00:00,379.13,379.36,378.54,378.61,47130.0,367.3847,367.6076,366.813,366.8808,47130.0
2023-05-12 10:05:00,378.61,378.79,378.35,378.78,16364.0,366.8808,367.0552,366.6288,367.0455,16364.0
2023-05-12 10:10:00,378.77,378.97,378.66,378.83,14844.0,367.0358,367.2296,366.9292,367.094,14844.0
2023-05-12 10:15:00,378.76,378.82,378.61,378.81,10387.0,367.0261,367.0843,366.8808,367.0746,10387.0
2023-05-12 10:20:00,378.82,378.82,378.66,378.82,11967.0,367.0843,367.0843,366.9292,367.0843,11967.0
2023-05-12 10:25:00,378.74,378.8,378.46,378.46,30753.0,367.0068,367.0649,366.7354,366.7354,30753.0
2023-05-12 10:30:00,378.4,378.43,378.2,378.23,16981.0,366.6773,366.7064,366.4835,366.5126,16981.0
2023-05-12 10:35:00,378.21,378.27,377.8,378.17,15306.0,366.4932,366.5513,366.0959,366.4544,15306.0
2023-05-12 10:40:00,378.16,378.27,378.11,378.18,15005.0,366.4447,366.5513,366.3963,366.4641,15005.0
2023-05-12 10:45:00,378.31,378.31,378.0,378.13,7549.0,366.5901,366.5901,366.2897,366.4157,7549.0
2023-05-12 10:50:00,378.13,378.13,377.83,377.86,11931.0,366.4157,366.4157,366.125,366.154,11931.0
2023-05-12 10:55:00,377.91,378.06,377.89,378.06,9716.0,366.2025,366.3478,366.1831,366.3478,9716.0
2023-05-12 11:00:00,378.02,378.29,377.98,378.28,13936.0,366.3091,366.5707,366.2703,366.561,13936.0
2023-05-12 11:05:00,378.23,378.53,378.19,378.28,12812.0,366.5126,366.8033,366.4738,366.561,12812.0
2023-05-12 11:10:00,378.3,378.36,377.83,377.92,14925.0,366.5804,366.6385,366.125,366.2122,14925.0
2023-05-12 11:15:00,377.92,377.92,377.38,377.59,17376.0,366.2122,366.2122,365.6889,365.8924,17376.0
2023-05-12 11:20:00,377.66,377.82,377.56,377.59,6376.0,365.9602,366.1153,365.8633,365.8924,6376.0
2023-05-12 11:25:00,377.55,377.66,377.38,377.46,10353.0,365.8536,365.9602,365.6889,365.7664,10353.0
2023-05-12 11:30:00,377.45,377.58,377.38,377.56,10794.0,365.7567,365.8827,365.6889,365.8633,10794.0
2023-05-12 11:35:00,377.55,377.61,377.3,377.36,25350.0,365.8536,365.9118,365.6114,365.6695,25350.0
2023-05-12 11:40:00,377.35,377.54,377.32,377.42,13565.0,365.6598,365.8439,365.6308,365.7277,13565.0
2023-05-12 11:45:00,377.32,377.72,377.32,377.59,13050.0,365.6308,366.0184,365.6308,365.8924,13050.0
2023-05-12 11:50:00,377.67,377.69,377.48,377.66,16534.0,365.9699,365.9893,365.7858,365.9602,16534.0
2023-05-12 11:55:00,377.62,378.07,377.6,378.02,14968.0,365.9215,366.3575,365.9021,366.3091,14968.0
2023-05-12 12:00:00,378.05,378.09,377.43,377.47,58700.0,366.3381,366.3769,365.7373,365.7761,58700.0
2023-05-12 12:05:00,377.42,377.49,377.3,377.41,9397.0,365.7277,365.7955,365.6114,365.718,9397.0
2023-05-12 12:10:00,377.36,377.37,377.0,377.06,21189.0,365.6695,365.6792,365.3207,365.3788,21189.0
2023-05-12 12:15:00,377.05,377.21,377.02,377.17,7284.0,365.3691,365.5242,365.3401,365.4854,7284.0
2023-05-12 12:20:00,377.2,377.2,376.69,376.79,26301.0,365.5145,365.5145,365.0203,365.1172,26301.0
2023-05-12 12:25:00,376.8,376.88,376.72,376.75,10354.0,365.1269,365.2044,365.0493,365.0784,10354.0
2023-05-12 12:30:00,376.72,377.03,376.68,376.99,13116.0,365.0493,365.3497,365.0106,365.311,13116.0
2023-05-12 12:35:00,377.06,377.08,376.55,376.76,11622.0,365.3788,365.3982,364.8846,365.0881,11622.0
2023-05-12 12:40:00,376.85,376.85,376.45,376.45,10907.0,365.1753,365.1753,364.7877,364.7877,10907.0
2023-05-12 12:45:00,376.47,376.47,376.2,376.24,10103.0,364.8071,364.8071,364.5455,364.5842,10103.0
2023-05-12 12:50:00,376.24,376.36,376.18,376.22,16769.0,364.5842,364.7005,364.5261,364.5648,16769.0
2023-05-12 12:55:00,376.19,376.37,376.18,376.28,18998.0,364.5358,364.7102,364.5261,364.623,18998.0
2023-05-12 13:00:00,376.26,376.34,376.05,376.34,32448.0,364.6036,364.6811,364.4001,364.6811,32448.0
2023-05-12 13:05:00,376.35,376.56,376.34,376.4,30912.0,364.6908,364.8943,364.6811,364.7393,30912.0
2023-05-12 13:10:00,376.5,376.73,376.46,376.52,12381.0,364.8362,365.059,364.7974,364.8555,12381.0
2023-05-12 13:15:00,376.53,376.53,376.37,376.44,8545.0,364.8652,364.8652,364.7102,364.778,8545.0
2023-05-12 13:20:00,376.39,377.21,376.38,377.21,12654.0,364.7296,365.5242,364.7199,365.5242,12654.0
2023-05-12 13:25:00,377.25,377.33,376.87,376.98,16001.0,365.5629,365.6404,365.1947,365.3013,16001.0
2023-05-12 13:30:00,376.91,377.22,376.8,376.8,50362.0,365.2335,365.5339,365.1269,365.1269,50362.0
2023-05-12 13:35:00,376.78,376.81,376.5,376.6,143879.0,365.1075,365.1366,364.8362,364.9331,143879.0
2023-05-12 13:40:00,376.62,376.82,376.55,376.82,9034.0,364.9524,365.1462,364.8846,365.1462,9034.0
2023-05-12 13:45:00,376.73,376.73,376.42,376.5,15582.0,365.059,365.059,364.7586,364.8362,15582.0
2023-05-12 13:50:00,376.53,376.53,376.2,376.25,17269.0,364.8652,364.8652,364.5455,364.5939,17269.0
2023-05-12 13:55:00,376.19,376.19,375.94,376.04,21750.0,364.5358,364.5358,364.2935,364.3904,21750.0
2023-05-12 14:00:00,376.0,376.32,375.83,376.24,21982.0,364.3516,364.6617,364.1869,364.5842,21982.0
2023-05-12 14:05:00,376.17,376.31,376.09,376.2,22394.0,364.5164,364.652,364.4389,364.5455,22394.0
2023-05-12 14:10:00,376.24,376.4,375.9,375.95,39464.0,364.5842,364.7393,364.2547,364.3032,39464.0
2023-05-12 14:15:00,375.94,376.0,375.84,375.97,33395.0,364.2935,364.3516,364.1966,364.3226,33395.0
2023-05-12 14:20:00,376.01,376.13,375.87,376.04,10291.0,364.3613,364.4776,364.2257,364.3904,10291.0
2023-05-12 14:25:00,376.1,376.52,376.08,376.25,29410.0,364.4486,364.8555,364.4292,364.5939,29410.0
2023-05-12 14:30:00,376.25,376.36,376.05,376.3,20021.0,364.5939,364.7005,364.4001,364.6424,20021.0
2023-05-12 14:35:00,376.39,376.39,376.03,376.1,32840.0,364.7296,364.7296,364.3807,364.4486,32840.0
2023-05-12 14:40:00,376.1,376.17,375.88,376.09,12039.0,364.4486,364.5164,364.2354,364.4389,12039.0
2023-05-12 14:45:00,376.09,376.33,376.09,376.24,14802.0,364.4389,364.6714,364.4389,364.5842,14802.0
2023-05-12 14:50:00,376.26,376.54,376.26,376.52,13536.0,364.6036,364.8749,364.6036,364.8555,13536.0
2023-05-12 14:55:00,376.6,376.67,376.45,376.51,22097.0,364.9331,365.0009,364.7877,364.8458,22097.0
2023-05-12 15:00:00,376.6,376.78,376.36,376.67,28810.0,364.9331,365.1075,364.7005,365.0009,28810.0
2023-05-12 15:05:00,376.66,376.9,376.62,376.83,11247.0,364.9912,365.2238,364.9524,365.1559,11247.0
2023-05-12 15:10:00,376.8,376.91,376.57,376.6,39988.0,365.1269,365.2335,364.904,364.9331,39988.0
2023-05-12 15:15:00,376.6,376.87,376.57,376.86,9982.0,364.9331,365.1947,364.904,365.185,9982.0
2023-05-12 15:20:00,376.92,377.03,376.92,376.98,8855.0,365.2431,365.3497,365.2431,365.3013,8855.0
2023-05-12 15:25:00,376.99,377.1,376.87,377.03,11414.0,365.311,365.4176,365.1947,365.3497,11414.0
2023-05-12 15:30:00,377.07,377.39,377.07,377.39,22342.0,365.3885,365.6986,365.3885,365.6986,22342.0
2023-05-12 15:35:00,377.49,377.67,377.3,377.44,35500.0,365.7955,365.9699,365.6114,365.747,35500.0
2023-05-12 15:40:00,377.45,377.6,377.41,377.58,10384.0,365.7567,365.9021,365.718,365.8827,10384.0
2023-05-12 15:45:00,377.57,377.73,377.46,377.59,20292.0,365.873,366.0281,365.7664,365.8924,20292.0
2023-05-12 15:50:00,377.58,378.05,377.44,378.04,49141.0,365.8827,366.3381,365.747,366.3285,49141.0
2023-05-12 15:55:00,378.04,378.21,378.04,378.2,179778.0,366.3285,366.4932,366.3285,366.4835,179778.0
2023-05-15 09:30:00,378.74,378.78,377.92,377.92,118886.0,367.0068,367.0455,366.2122,366.2122,118886.0
2023-05-15 09:35:00,377.96,378.19,377.8,377.98,30636.0,366.2509,366.4738,366.0959,366.2703,30636.0
2023-05-15 09:40:00,377.98,378.25,377.92,377.99,20046.0,366.2703,366.5319,366.2122,366.28,20046.0
2023-05-15 09:45:00,378.08,378.21,377.71,377.78,14752.0,366.3672,366.4932,366.0087,366.0765,14752.0
2023-05-15 09:50:00,377.84,377.84,377.56,377.64,17612.0,366.1346,366.1346,365.8633,365.9408,17612.0
2023-05-15 09:55:00,377.65,377.68,377.39,377.42,32644.0,365.9505,365.9796,365.6986,365.7277,32644.0
2023-05-15 10:00:00,377.49,377.75,377.48,377.62,16982.0,365.7955,366.0474,365.7858,365.9215,16982.0
2023-05-15 10:05:00,377.68,377.71,376.98,377.07,17377.0,365.9796,366.0087,365.3013,365.3885,17377.0
2023-05-15 10:10:00,377.04,377.16,376.95,377.0,26749.0,365.3594,365.4757,365.2722,365.3207,26749.0
2023-05-15 10:15:00,376.97,377.19,376.91,377.18,28396.0,365.2916,365.5048,365.2335,365.4951,28396.0
2023-05-15 10:20:00,377.19,377.57,377.04,377.53,21314.0,365.5048,365.873,365.3594,365.8343,21314.0
2023-05-15 10:25:00,377.52,377.78,377.47,377.64,40635.0,365.8246,366.0765,365.7761,365.9408,40635.0
2023-05-15 10:30:00,377.6,377.91,377.6,377.9,18093.0,365.9021,366.2025,365.9021,366.1928,18093.0
2023-05-15 10:35:00,377.92,378.11,377.9,377.96,15883.0,366.2122,366.3963,366.1928,366.2509,15883.0
2023-05-15 10:40:00,377.97,378.23,377.97,378.12,16483.0,366.2606,366.5126,366.2606,366.406,16483.0
2023-05-15 10:45:00,378.15,378.25,378.05,378.19,14299.0,366.435,366.5319,366.3381,366.4738,14299.0
2023-05-15 10:50:00,378.21,378.49,378.19,378.43,24776.0,366.4932,366.7645,366.4738,366.7064,24776.0
2023-05-15 10:55:00,378.44,378.46,377.96,377.99,39916.0,366.7161,366.7354,366.2509,366.28,39916.0
2023-05-15 11:00:00,378.0,378.26,377.93,378.11,62103.0,366.2897,366.5416,366.2219,366.3963,62103.0
2023-05-15 11:05:00,378.1,378.39,378.08,378.26,12840.0,366.3866,366.6676,366.3672,366.5416,12840.0
2023-05-15 11:10:00,378.26,378.45,378.24,378.43,53626.0,366.5416,366.7257,366.5223,366.7064,53626.0
2023-05-15 11:15:00,378.38,378.62,378.38,378.58,35958.0,366.6579,366.8905,366.6579,366.8517,35958.0
2023-05-15 11:20:00,378.56,378.64,378.46,378.6,16307.0,366.8323,366.9099,366.7354,366.8711,16307.0
2023-05-15 11:25:00,378.58,378.69,378.51,378.51,14164.0,366.8517,366.9583,366.7839,366.7839,14164.0
2023-05-15 11:30:00,378.5,378.58,378.34,378.46,44755.0,366.7742,366.8517,366.6192,366.7354,44755.0
2023-05-15 11:35:00,378.49,378.63,378.46,378.47,6648.0,366.7645,366.9002,366.7354,366.7451,6648.0
2023-05-15 11:40:00,378.39,378.4,378.21,378.23,29356.0,366.6676,366.6773,366.4932,366.5126,29356.0
2023-05-15 11:45:00,378.19,378.48,378.16,378.46,9550.0,366.4738,366.7548,366.4447,366.7354,9550.0
2023-05-15 11:50:00,378.5,378.7,378.25,378.33,38254.0,366.7742,366.968,366.5319,366.6095,38254.0
2023-05-15 11:55:00,378.35,378.58,378.32,378.54,7408.0,366.6288,366.8517,366.5998,366.813,7408.0
2023-05-15 12:00:00,378.53,378.57,378.25,378.3,43259.0,366.8033,366.842,366.5319,366.5804,43259.0
2023-05-15 12:05:00,378.28,378.43,378.27,378.35,6233.0,366.561,366.7064,366.5513,366.6288,6233.0
2023-05-15 12:10:00,378.32,378.39,378.29,378.33,5863.0,366.5998,366.6676,366.5707,366.6095,5863.0
2023-05-15 12:15:00,378.33,378.6,378.25,378.6,12557.0,366.6095,366.8711,366.5319,366.8711,12557.0
2023-05-15 12:20:00,378.56,378.56,378.33,378.37,11875.0,366.8323,366.8323,366.6095,366.6482,11875.0
2023-05-15 12:25:00,378.38,378.6,378.27,378.48,8641.0,366.6579,366.8711,366.5513,366.7548,8641.0
2023-05-15 12:30:00,378.48,378.55,378.35,378.42,18120.0,366.7548,366.8227,366.6288,366.6967,18120.0
2023-05-15 12:35:00,378.45,378.62,378.44,378.51,5176.0,366.7257,366.8905,366.7161,366.7839,5176.0
2023-05-15 12:40:00,378.54,378.67,378.49,378.67,7236.0,366.813,366.9389,366.7645,366.9389,7236.0
2023-05-15 12:45:00,378.69,378.92,378.67,378.86,16424.0,366.9583,367.1812,366.9389,367.123,16424.0
2023-05-15 12:50:00,378.87,379.04,378.85,378.92,40569.0,367.1327,367.2975,367.1134,367.1812,40569.0
2023-05-15 12:55:00,378.88,379.23,378.84,379.22,26422.0,367.1424,367.4816,367.1037,367.4719,26422.0
2023-05-15 13:00:00,379.23,379.27,379.1,379.21,46594.0,367.4816,367.5203,367.3556,367.4622,46594.0
2023-05-15 13:05:00,379.22,379.49,379.22,379.49,12865.0,367.4719,367.7335,367.4719,367.7335,12865.0
2023-05-15 13:10:00,379.52,379.84,379.52,379.62,22366.0,367.7626,368.0727,367.7626,367.8595,22366.0
2023-05-15 13:15:00,379.65,379.74,379.57,379.59,6570.0,367.8886,367.9758,367.8111,367.8304,6570.0
2023-05-15 13:20:00,379.58,379.58,379.29,379.39,15604.0,367.8207,367.8207,367.5397,367.6366,15604.0
2023-05-15 13:25:00,379.4,379.4,378.73,378.8,28048.0,367.6463,367.6463,366.9971,367.0649,28048.0
2023-05-15 13:30:00,378.78,378.88,378.61,378.82,30862.0,367.0455,367.1424,366.8808,367.0843,30862.0
2023-05-15 13:35:00,378.77,378.78,378.58,378.6,8687.0,367.0358,367.0455,366.8517,366.8711,8687.0
2023-05-15 13:40:00,378.6,378.66,378.13,378.37,18276.0,366.8711,366.9292,366.4157,366.6482,18276.0
2023-05-15 13:45:00,378.33,378.34,378.19,378.34,114603.0,366.6095,366.6192,366.4738,366.6192,114603.0
2023-05-15 13:50:00,378.34,378.66,378.25,378.66,51500.0,366.6192,366.9292,366.5319,366.9292,51500.0
2023-05-15 13:55:00,378.63,378.86,378.6,378.8,314188.0,366.9002,367.123,366.8711,367.0649,314188.0
2023-05-15 14:00:00,378.82,379.05,378.82,378.9,27116.0,367.0843,367.3072,367.0843,367.1618,27116.0
2023-05-15 14:05:00,378.92,379.08,378.84,379.02,28577.0,367.1812,367.3362,367.1037,367.2781,28577.0
2023-05-15 14:10:00,379.05,379.12,378.98,379.08,45111.0,367.3072,367.375,367.2393,367.3362,45111.0
2023-05-15 14:15:00,379.09,379.1,378.61,378.9,84937.0,367.3459,367.3556,366.8808,367.1618,84937.0
2023-05-15 14:20:00,378.91,378.95,378.76,378.77,65161.0,367.1715,367.2103,367.0261,367.0358,65161.0
2023-05-15 14:25:00,378.75,378.9,378.7,378.75,13711.0,367.0165,367.1618,366.968,367.0165,13711.0
2023-05-15 14:30:00,378.75,378.85,378.67,378.85,37768.0,367.0165,367.1134,366.9389,367.1134,37768.0
2023-05-15 14:35:00,378.84,378.97,378.8,378.91,10163.0,367.1037,367.2296,367.0649,367.1715,10163.0
2023-05-15 14:40:00,378.91,379.09,378.88,379.08,26197.0,367.1715,367.3459,367.1424,367.3362,26197.0
2023-05-15 14:45:00,379.07,379.27,379.03,379.13,15086.0,367.3265,367.5203,367.2878,367.3847,15086.0
2023-05-15 14:50:00,379.13,379.14,378.88,378.95,44956.0,367.3847,367.3944,367.1424,367.2103,44956.0
2023-05-15 14:55:00,379.0,379.02,378.77,378.92,78085.0,367.2587,367.2781,367.0358,367.1812,78085.0
2023-05-15 15:00:00,378.93,379.1,378.88,378.93,28440.0,367.1909,367.3556,367.1424,367.1909,28440.0
2023-05-15 15:05:00,378.93,379.13,378.92,379.12,18793.0,367.1909,367.3847,367.1812,367.375,18793.0
2023-05-15 15:10:00,379.12,379.24,379.08,379.11,32830.0,367.375,367.4913,367.3362,367.3653,32830.0
2023-05-15 15:15:00,379.09,379.18,379.03,379.18,76822.0,367.3459,367.4331,367.2878,367.4331,76822.0
2023-05-15 15:20:00,379.18,379.28,379.02,379.25,119408.0,367.4331,367.53,367.2781,367.501,119408.0
2023-05-15 15:25:00,379.24,379.25,379.17,379.22,27726.0,367.4913,367.501,367.4234,367.4719,27726.0
2023-05-15 15:30:00,379.21,379.38,379.13,379.27,20661.0,367.4622,367.6269,367.3847,367.5203,20661.0
2023-05-15 15:35:00,379.24,379.32,379.17,379.32,40400.0,367.4913,367.5688,367.4234,367.5688,40400.0
2023-05-15 15:40:00,379.31,379.34,378.99,379.03,153315.0,367.5591,367.5882,367.249,367.2878,153315.0
2023-05-15 15:45:00,379.0,379.19,379.0,379.1,78791.0,367.2587,367.4428,367.2587,367.3556,78791.0
2023-05-15 15:50:00,379.08,379.22,379.01,379.08,39722.0,367.3362,367.4719,367.2684,367.3362,39722.0
2023-05-15 15:55:00,379.05,379.48,378.97,379.46,319185.0,367.3072,367.7238,367.2296,367.7045,319185.0
2023-05-16 09:30:00,378.39,378.73,378.19,378.54,119461.0,366.6676,366.9971,366.4738,366.813,119461.0
2023-05-16 09:35:00,378.56,378.66,378.18,378.2,37891.0,366.8323,366.9292,366.4641,366.4835,37891.0
2023-05-16 09:40:00,378.33,379.23,378.25,379.08,25985.0,366.6095,367.4816,366.5319,367.3362,25985.0
2023-05-16 09:45:00,379.12,379.28,378.71,378.8,21769.0,367.375,367.53,366.9777,367.0649,21769.0
2023-05-16 09:50:00,378.83,378.87,377.9,378.16,73154.0,367.094,367.1327,366.1928,366.4447,73154.0
2023-05-16 09:55:00,378.09,378.23,377.95,378.14,9443.0,366.3769,366.5126,366.2412,366.4254,9443.0
2023-05-16 10:00:00,378.16,378.27,377.99,378.17,15827.0,366.4447,366.5513,366.28,366.4544,15827.0
2023-05-16 10:05:00,378.18,378.62,377.95,377.96,16595.0,366.4641,366.8905,366.2412,366.2509,16595.0
2023-05-16 10:10:00,377.9,377.9,377.34,377.49,45591.0,366.1928,366.1928,365.6501,365.7955,45591.0
2023-05-16 10:15:00,377.41,377.91,377.38,377.86,36938.0,365.718,366.2025,365.6889,366.154,36938.0
2023-05-16 10:20:00,377.9,377.97,377.63,377.71,19615.0,366.1928,366.2606,365.9312,366.0087,19615.0
2023-05-16 10:25:00,377.73,378.37,377.73,378.37,14057.0,366.0281,366.6482,366.0281,366.6482,14057.0
2023-05-16 10:30:00,378.4,378.6,377.93,378.03,22717.0,366.6773,366.8711,366.2219,366.3188,22717.0
2023-05-16 10:35:00,377.98,378.01,377.69,377.75,8874.0,366.2703,366.2994,365.9893,366.0474,8874.0
2023-05-16 10:40:00,377.74,378.04,377.58,378.03,31730.0,366.0377,366.3285,365.8827,366.3188,31730.0
2023-05-16 10:45:00,378.0,378.2,377.91,378.11,10174.0,366.2897,366.4835,366.2025,366.3963,10174.0
2023-05-16 10:50:00,378.11,378.13,377.86,378.0,19548.0,366.3963,366.4157,366.154,366.2897,19548.0
2023-05-16 10:55:00,377.99,378.42,377.98,378.04,53889.0,366.28,366.6967,366.2703,366.3285,53889.0
2023-05-16 11:00:00,378.07,378.11,377.93,378.07,17902.0,366.3575,366.3963,366.2219,366.3575,17902.0
2023-05-16 11:05:00,378.11,378.28,377.98,378.07,19984.0,366.3963,366.561,366.2703,366.3575,19984.0
2023-05-16 11:10:00,378.08,378.28,377.96,378.01,15367.0,366.3672,366.561,366.2509,366.2994,15367.0
2023-05-16 11:15:00,378.04,378.08,377.84,378.07,8922.0,366.3285,366.3672,366.1346,366.3575,8922.0
2023-05-16 11:20:00,378.09,378.14,377.96,378.12,20206.0,366.3769,366.4254,366.2509,366.406,20206.0
2023-05-16 11:25:00,378.16,378.44,378.1,378.42,18993.0,366.4447,366.7161,366.3866,366.6967,18993.0
2023-05-16 11:30:00,378.46,378.48,378.06,378.1,33047.0,366.7354,366.7548,366.3478,366.3866,33047.0
2023-05-16 11:35:00,378.12,378.14,377.63,377.73,32836.0,366.406,366.4254,365.9312,366.0281,32836.0
2023-05-16 11:40:00,377.75,377.96,377.66,377.94,15760.0,366.0474,366.2509,365.9602,366.2315,15760.0
2023-05-16 11:45:00,377.94,378.26,377.89,378.26,11160.0,366.2315,366.5416,366.1831,366.5416,11160.0
2023-05-16 11:50:00,378.27,378.56,378.25,378.42,10988.0,366.5513,366.8323,366.5319,366.6967,10988.0
2023-05-16 11:55:00,378.45,378.45,378.28,378.4,8493.0,366.7257,366.7257,366.561,366.6773,8493.0
2023-05-16 12:00:00,378.4,378.43,378.28,378.39,43205.0,366.6773,366.7064,366.561,366.6676,43205.0
2023-05-16 12:05:00,378.39,378.55,378.35,378.54,13240.0,366.6676,366.8227,366.6288,366.813,13240.0
2023-05-16 12:10:00,378.46,378.52,378.35,378.37,4687.0,366.7354,366.7936,366.6288,366.6482,4687.0
2023-05-16 12:15:00,378.54,378.54,378.33,378.33,11793.0,366.813,366.813,366.6095,366.6095,11793.0
2023-05-16 12:20:00,378.3,378.36,378.14,378.28,7726.0,366.5804,366.6385,366.4254,366.561,7726.0
2023-05-16 12:25:00,378.25,378.37,378.25,378.31,19785.0,366.5319,366.6482,366.5319,366.5901,19785.0
2023-05-16 12:30:00,378.47,378.49,378.2,378.36,18584.0,366.7451,366.7645,366.4835,366.6385,18584.0
2023-05-16 12:35:00,378.39,378.5,378.36,378.5,2326.0,366.6676,366.7742,366.6385,366.7742,2326.0
2023-05-16 12:40:00,378.64,378.8,378.5,378.61,34406.0,366.9099,367.0649,366.7742,366.8808,34406.0
2023-05-16 12:45:00,378.61,378.68,378.13,378.34,15888.0,366.8808,366.9486,366.4157,366.6192,15888.0
2023-05-16 12:50:00,378.36,378.5,378.31,378.5,6061.0,366.6385,366.7742,366.5901,366.7742,6061.0
2023-05-16 12:55:00,378.53,378.64,378.47,378.56,13798.0,366.8033,366.9099,366.7451,366.8323,13798.0
2023-05-16 13:00:00,378.6,378.65,378.47,378.5,9506.0,366.8711,366.9196,366.7451,366.7742,9506.0
2023-05-16 13:05:00,378.48,378.66,378.4,378.58,11277.0,366.7548,366.9292,366.6773,366.8517,11277.0
2023-05-16 13:10:00,378.56,378.62,378.49,378.56,5780.0,366.8323,366.8905,366.7645,366.8323,5780.0
2023-05-16 13:15:00,378.49,378.55,378.32,378.38,18743.0,366.7645,366.8227,366.5998,366.6579,18743.0
2023-05-16 13:20:00,378.38,378.42,378.25,378.3,6641.0,366.6579,366.6967,366.5319,366.5804,6641.0
2023-05-16 13:25:00,378.27,378.35,378.03,378.12,5953.0,366.5513,366.6288,366.3188,366.406,5953.0
2023-05-16 13:30:00,378.17,378.25,378.05,378.25,8943.0,366.4544,366.5319,366.3381,366.5319,8943.0
2023-05-16 13:35:00,378.22,378.26,378.02,378.1,12767.0,366.5029,366.5416,366.3091,366.3866,12767.0
2023-05-16 13:40:00,378.02,378.14,377.98,377.99,23398.0,366.3091,366.4254,366.2703,366.28,23398.0
2023-05-16 13:45:00,378.0,378.29,377.96,378.29,20725.0,366.2897,366.5707,366.2509,366.5707,20725.0
2023-05-16 13:50:00,378.31,378.35,378.23,378.31,5834.0,366.5901,366.6288,366.5126,366.5901,5834.0
2023-05-16 13:55:00,378.28,378.48,378.27,378.48,6996.0,366.561,366.7548,366.5513,366.7548,6996.0
2023-05-16 14:00:00,378.39,378.4,377.98,377.98,10198.0,366.6676,366.6773,366.2703,366.2703,10198.0
2023-05-16 14:05:00,378.02,378.08,377.79,377.97,10498.0,366.3091,366.3672,366.0862,366.2606,10498.0
2023-05-16 14:10:00,377.94,378.04,377.83,377.98,7985.0,366.2315,366.3285,366.125,366.2703,7985.0
2023-05-16 14:15:00,377.9,378.03,377.86,378.03,12181.0,366.1928,366.3188,366.154,366.3188,12181.0
2023-05-16 14:20:00,378.08,378.08,377.81,377.84,35008.0,366.3672,366.3672,366.1056,366.1346,35008.0
2023-05-16 14:25:00,377.81,377.9,377.79,377.87,4893.0,366.1056,366.1928,366.0862,366.1637,4893.0
2023-05-16 14:30:00,377.84,377.92,377.63,377.82,8387.0,366.1346,366.2122,365.9312,366.1153,8387.0
2023-05-16 14:35:00,377.81,377.94,377.72,377.94,7880.0,366.1056,366.2315,366.0184,366.2315,7880.0
2023-05-16 14:40:00,377.97,378.12,377.96,378.07,24270.0,366.2606,366.406,366.2509,366.3575,24270.0
2023-05-16 14:45:00,378.09,378.15,378.04,378.14,33457.0,366.3769,366.435,366.3285,366.4254,33457.0
2023-05-16 14:50:00,378.16,378.35,378.15,378.31,21903.0,366.4447,366.6288,366.435,366.5901,21903.0
2023-05-16 14:55:00,378.33,378.36,378.16,378.22,14127.0,366.6095,366.6385,366.4447,366.5029,14127.0
2023-05-16 15:00:00,378.27,378.38,378.17,378.29,10310.0,366.5513,366.6579,366.4544,366.5707,10310.0
2023-05-16 15:05:00,378.31,378.32,378.13,378.13,16118.0,366.5901,366.5998,366.4157,366.4157,16118.0
2023-05-16 15:10:00,378.13,378.39,378.11,378.2,15829.0,366.4157,366.6676,366.3963,366.4835,15829.0
2023-05-16 15:15:00,378.17,378.22,378.1,378.1,33650.0,366.4544,366.5029,366.3866,366.3866,33650.0
2023-05-16 15:20:00,378.04,378.24,377.96,378.24,31297.0,366.3285,366.5223,366.2509,366.5223,31297.0
2023-05-16 15:25:00,378.25,378.39,378.18,378.27,30826.0,366.5319,366.6676,366.4641,366.5513,30826.0
2023-05-16 15:30:00,378.24,378.31,378.12,378.15,32540.0,366.5223,366.5901,366.406,366.435,32540.0
2023-05-16 15:35:00,378.15,378.15,377.99,378.04,22278.0,366.435,366.435,366.28,366.3285,22278.0
2023-05-16 15:40:00,378.01,378.04,377.91,377.99,11276.0,366.2994,366.3285,366.2025,366.28,11276.0
2023-05-16 15:45:00,377.91,377.92,377.65,377.68,18054.0,366.2025,366.2122,365.9505,365.9796,18054.0
2023-05-16 15:50:00,377.63,377.64,376.99,377.09,109417.0,365.9312,365.9408,365.311,365.4079,109417.0
2023-05-16 15:55:00,377.08,377.2,376.91,376.91,73195.0,365.3982,365.5145,365.2335,365.2335,73195.0
2023-05-17 09:30:00,378.85,378.9,378.58,378.71,87036.0,367.1134,367.1618,366.8517,366.9777,87036.0
2023-05-17 09:35:00,378.68,378.77,378.57,378.57,33442.0,366.9486,367.0358,366.842,366.842,33442.0
2023-05-17 09:40:00,378.59,378.59,378.27,378.48,30677.0,366.8614,366.8614,366.5513,366.7548,30677.0
2023-05-17 09:45:00,378.52,378.56,377.95,377.96,26913.0,366.7936,366.8323,366.2412,366.2509,26913.0
2023-05-17 09:50:00,377.97,378.01,377.5,377.62,134592.0,366.2606,366.2994,365.8052,365.9215,134592.0
2023-05-17 09:55:00,377.59,377.77,377.28,377.39,21061.0,365.8924,366.0668,365.592,365.6986,21061.0
2023-05-17 10:00:00,377.43,377.65,377.29,377.52,16078.0,365.7373,365.9505,365.6017,365.8246,16078.0
2023-05-17 10:05:00,377.56,378.05,377.56,377.79,45621.0,365.8633,366.3381,365.8633,366.0862,45621.0
2023-05-17 10:10:00,377.81,377.94,377.63,377.88,20636.0,366.1056,366.2315,365.9312,366.1734,20636.0
2023-05-17 10:15:00,377.87,378.0,377.78,377.81,32311.0,366.1637,366.2897,366.0765,366.1056,32311.0
2023-05-17 10:20:00,377.84,378.05,377.82,378.0,18491.0,366.1346,366.3381,366.1153,366.2897,18491.0
2023-05-17 10:25:00,378.05,378.32,378.03,378.29,22363.0,366.3381,366.5998,366.3188,366.5707,22363.0
2023-05-17 10:30:00,378.32,378.42,378.21,378.35,22063.0,366.5998,366.6967,366.4932,366.6288,22063.0
2023-05-17 10:35:00,378.41,378.41,378.21,378.29,12540.0,366.687,366.687,366.4932,366.5707,12540.0
2023-05-17 10:40:00,378.23,378.36,378.17,378.36,21267.0,366.5126,366.6385,366.4544,366.6385,21267.0
2023-05-17 10:45:00,378.37,378.37,378.13,378.16,10012.0,366.6482,366.6482,366.4157,366.4447,10012.0
2023-05-17 10:50:00,378.14,378.25,378.13,378.17,13093.0,366.4254,366.5319,366.4157,366.4544,13093.0
2023-05-17 10:55:00,378.15,378.46,378.13,378.4,13636.0,366.435,366.7354,366.4157,366.6773,13636.0
2023-05-17 11:00:00,378.47,378.59,378.43,378.55,9000.0,366.7451,366.8614,366.7064,366.8227,9000.0
2023-05-17 11:05:00,378.54,378.54,378.3,378.39,14272.0,366.813,366.813,366.5804,366.6676,14272.0
2023-05-17 11:10:00,378.35,378.48,378.33,378.46,35686.0,366.6288,366.7548,366.6095,366.7354,35686.0
2023-05-17 11:15:00,378.47,379.27,378.36,378.62,51389.0,366.7451,367.5203,366.6385,366.8905,51389.0
2023-05-17 11:20:00,378.68,378.71,377.82,378.19,33658.0,366.9486,366.9777,366.1153,366.4738,33658.0
2023-05-17 11:25:00,378.16,378.62,378.04,378.61,14827.0,366.4447,366.8905,366.3285,366.8808,14827.0
2023-05-17 11:30:00,378.66,378.75,378.49,378.52,17645.0,366.9292,367.0165,366.7645,366.7936,17645.0
2023-05-17 11:35:00,378.58,378.71,378.53,378.7,11098.0,366.8517,366.9777,366.8033,366.968,11098.0
2023-05-17 11:40:00,378.73,379.04,378.73,379.01,11606.0,366.9971,367.2975,366.9971,367.2684,11606.0
2023-05-17 11:45:00,379.05,379.23,378.95,378.98,33620.0,367.3072,367.4816,367.2103,367.2393,33620.0
2023-05-17 11:50:00,378.94,379.1,378.89,378.93,6578.0,367.2006,367.3556,367.1521,367.1909,6578.0
2023-05-17 11:55:00,378.94,379.07,378.94,379.07,9557.0,367.2006,367.3265,367.2006,367.3265,9557.0
2023-05-17 12:00:00,379.09,379.14,378.96,379.0,15455.0,367.3459,367.3944,367.2199,367.2587,15455.0
2023-05-17 12:05:00,379.04,379.16,379.01,379.02,9210.0,367.2975,367.4138,367.2684,367.2781,9210.0
2023-05-17 12:10:00,379.05,379.18,379.0,379.02,7223.0,367.3072,367.4331,367.2587,367.2781,7223.0
2023-05-17 12:15:00,379.02,379.08,378.92,378.96,8838.0,367.2781,367.3362,367.1812,367.2199,8838.0
2023-05-17 12:20:00,378.98,379.17,378.95,379.08,17890.0,367.2393,367.4234,367.2103,367.3362,17890.0
2023-05-17 12:25:00,379.08,379.35,379.02,379.34,43629.0,367.3362,367.5979,367.2781,367.5882,43629.0
2023-05-17 12:30:00,379.4,379.66,379.34,379.53,33670.0,367.6463,367.8983,367.5882,367.7723,33670.0
2023-05-17 12:35:00,379.55,380.01,379.55,380.01,25629.0,367.7917,368.2374,367.7917,368.2374,25629.0
2023-05-17 12:40:00,380.02,380.24,379.98,380.23,18014.0,368.2471,368.4603,368.2084,368.4506,18014.0
2023-05-17 12:45:00,380.21,380.61,380.16,380.52,32818.0,368.4312,368.8188,368.3828,368.7316,32818.0
2023-05-17 12:50:00,380.55,380.8,380.38,380.8,41345.0,368.7607,369.0029,368.596,369.0029,41345.0
2023-05-17 12:55:00,380.83,380.95,380.57,380.78,9483.0,369.032,369.1483,368.7801,368.9836,9483.0
2023-05-17 13:00:00,380.81,381.16,380.8,381.16,17637.0,369.0126,369.3518,369.0029,369.3518,17637.0
2023-05-17 13:05:00,381.16,381.49,381.16,381.27,33318.0,369.3518,369.6716,369.3518,369.4584,33318.0
2023-05-17 13:10:00,381.27,381.3,381.1,381.13,19899.0,369.4584,369.4875,369.2937,369.3227,19899.0
2023-05-17 13:15:00,381.14,381.14,380.91,381.02,20153.0,369.3324,369.3324,369.1095,369.2161,20153.0
2023-05-17 13:20:00,381.04,381.45,381.03,381.39,13726.0,369.2355,369.6328,369.2258,369.5747,13726.0
2023-05-17 13:25:00,381.43,381.51,381.34,381.47,8830.0,369.6134,369.691,369.5262,369.6522,8830.0
2023-05-17 13:30:00,381.5,381.78,381.48,381.77,54423.0,369.6813,369.9526,369.6619,369.9429,54423.0
2023-05-17 13:35:00,381.77,381.77,381.45,381.55,10738.0,369.9429,369.9429,369.6328,369.7297,10738.0
2023-05-17 13:40:00,381.58,381.82,381.53,381.72,47752.0,369.7588,369.9913,369.7103,369.8944,47752.0
2023-05-17 13:45:00,381.73,382.05,381.7,381.96,44872.0,369.9041,370.2142,369.8751,370.127,44872.0
2023-05-17 13:50:00,381.96,382.09,381.8,381.85,40529.0,370.127,370.253,369.972,370.0204,40529.0
2023-05-17 13:55:00,381.84,382.03,381.74,381.99,25327.0,370.0107,370.1948,369.9138,370.1561,25327.0
2023-05-17 14:00:00,381.98,382.05,381.66,381.67,14920.0,370.1464,370.2142,369.8363,369.846,14920.0
2023-05-17 14:05:00,381.67,381.68,381.33,381.45,21562.0,369.846,369.8557,369.5165,369.6328,21562.0
2023-05-17 14:10:00,381.47,381.79,381.45,381.69,17990.0,369.6522,369.9623,369.6328,369.8654,17990.0
2023-05-17 14:15:00,381.71,381.78,381.49,381.71,25525.0,369.8848,369.9526,369.6716,369.8848,25525.0
2023-05-17 14:20:00,381.71,381.75,381.62,381.75,5736.0,369.8848,369.9235,369.7975,369.9235,5736.0
2023-05-17 14:25:00,381.72,381.72,381.45,381.47,39545.0,369.8944,369.8944,369.6328,369.6522,39545.0
2023-05-17 14:30:00,381.49,381.59,381.1,381.13,21035.0,369.6716,369.7685,369.2937,369.3227,21035.0
2023-05-17 14:35:00,381.18,381.49,381.18,381.3,27356.0,369.3712,369.6716,369.3712,369.4875,27356.0
2023-05-17 14:40:00,381.34,381.36,381.12,381.16,59708.0,369.5262,369.5456,369.313,369.3518,59708.0
2023-05-17 14:45:00,381.15,381.4,380.99,381.4,43297.0,369.3421,369.5844,369.1871,369.5844,43297.0
2023-05-17 14:50:00,381.39,381.41,380.97,381.1,49250.0,369.5747,369.594,369.1677,369.2937,49250.0
2023-05-17 14:55:00,381.11,381.11,380.86,380.88,30771.0,369.3033,369.3033,369.0611,369.0805,30771.0
2023-05-17 15:00:00,380.89,381.25,380.8,381.21,21945.0,369.0902,369.439,369.0029,369.4002,21945.0
2023-05-17 15:05:00,381.22,381.5,381.22,381.46,36168.0,369.4099,369.6813,369.4099,369.6425,36168.0
2023-05-17 15:10:00,381.44,381.59,381.41,381.44,29759.0,369.6231,369.7685,369.594,369.6231,29759.0
2023-05-17 15:15:00,381.45,381.67,381.38,381.48,44171.0,369.6328,369.846,369.565,369.6619,44171.0
2023-05-17 15:20:00,381.43,381.48,380.94,380.96,31410.0,369.6134,369.6619,369.1386,369.158,31410.0
2023-05-17 15:25:00,380.98,381.08,380.86,380.97,27448.0,369.1774,369.2743,369.0611,369.1677,27448.0
2023-05-17 15:30:00,381.0,381.22,380.88,380.97,25848.0,369.1968,369.4099,369.0805,369.1677,25848.0
2023-05-17 15:35:00,380.98,381.09,380.83,381.0,62588.0,369.1774,369.284,369.032,369.1968,62588.0
2023-05-17 15:40:00,380.97,381.33,380.9,381.27,66092.0,369.1677,369.5165,369.0998,369.4584,66092.0
2023-05-17 15:45:00,381.25,381.67,381.19,381.6,51450.0,369.439,369.846,369.3809,369.7782,51450.0
2023-05-17 15:50:00,381.61,381.74,381.36,381.55,76381.0,369.7879,369.9138,369.5456,369.7297,76381.0
2023-05-17 15:55:00,381.54,381.76,381.22,381.48,157145.0,369.72,369.9332,369.4099,369.6619,157145.0
2023-05-18 09:30:00,381.26,381.33,381.0,381.15,96063.0,369.4487,369.5165,369.1968,369.3421,96063.0
2023-05-18 09:35:00,381.16,381.65,381.08,381.58,35228.0,369.3518,369.8266,369.2743,369.7588,35228.0
2023-05-18 09:40:00,381.5,381.7,381.22,381.37,18650.0,369.6813,369.8751,369.4099,369.5553,18650.0
2023-05-18 09:45:00,381.41,381.49,381.32,381.42,22280.0,369.594,369.6716,369.5068,369.6037,22280.0
2023-05-18 09:50:00,381.28,381.48,381.14,381.31,19927.0,369.4681,369.6619,369.3324,369.4971,19927.0
2023-05-18 09:55:00,381.25,381.45,381.09,381.38,14394.0,369.439,369.6328,369.284,369.565,14394.0
2023-05-18 10:00:00,381.44,381.45,381.26,381.3,17557.0,369.6231,369.6328,369.4487,369.4875,17557.0
2023-05-18 10:05:00,381.33,381.97,381.28,381.87,34848.0,369.5165,370.1367,369.4681,370.0398,34848.0
2023-05-18 10:10:00,381.86,382.18,381.86,381.93,30735.0,370.0301,370.3402,370.0301,370.0979,30735.0
2023-05-18 10:15:00,381.88,382.39,381.82,382.31,30894.0,370.0495,370.5437,369.9913,370.4662,30894.0
2023-05-18 10:20:00,382.37,383.0,382.34,382.96,42756.0,370.5243,371.1348,370.4952,371.096,42756.0
2023-05-18 10:25:00,382.94,383.0,382.65,383.0,23301.0,371.0767,371.1348,370.7956,371.1348,23301.0
2023-05-18 10:30:00,383.03,383.59,383.03,383.56,27650.0,371.1639,371.7065,371.1639,371.6774,27650.0
2023-05-18 10:35:00,383.6,383.61,383.34,383.52,37192.0,371.7162,371.7259,371.4643,371.6387,37192.0
2023-05-18 10:40:00,383.5,383.5,382.83,382.92,24497.0,371.6193,371.6193,370.9701,371.0573,24497.0
2023-05-18 10:45:00,382.89,383.28,382.74,383.28,17070.0,371.0282,371.4061,370.8828,371.4061,17070.0
2023-05-18 10:50:00,383.22,383.27,383.0,383.23,15228.0,371.348,371.3964,371.1348,371.3577,15228.0
2023-05-18 10:55:00,383.28,383.4,383.17,383.39,26082.0,371.4061,371.5224,371.2995,371.5127,26082.0
2023-05-18 11:00:00,383.39,383.97,383.38,383.95,34218.0,371.5127,372.0747,371.503,372.0554,34218.0
2023-05-18 11:05:00,383.94,383.96,383.76,383.87,27826.0,372.0457,372.0651,371.8712,371.9778,27826.0
2023-05-18 11:10:00,383.86,383.86,383.43,383.49,35280.0,371.9681,371.9681,371.5515,371.6096,35280.0
2023-05-18 11:15:00,383.47,383.63,383.46,383.53,12442.0,371.5902,371.7453,371.5805,371.6484,12442.0
2023-05-18 11:20:00,383.53,383.61,383.11,383.38,18470.0,371.6484,371.7259,371.2414,371.503,18470.0
2023-05-18 11:25:00,383.36,383.48,383.14,383.36,21963.0,371.4836,371.5999,371.2705,371.4836,21963.0
2023-05-18 11:30:00,383.4,383.48,383.26,383.4,35550.0,371.5224,371.5999,371.3867,371.5224,35550.0
2023-05-18 11:35:00,383.41,383.56,383.27,383.35,15114.0,371.5321,371.6774,371.3964,371.4739,15114.0
2023-05-18 11:40:00,383.35,383.57,383.25,383.5,15904.0,371.4739,371.6871,371.377,371.6193,15904.0
2023-05-18 11:45:00,383.55,384.07,383.53,383.9,49694.0,371.6678,372.1716,371.6484,372.0069,49694.0
2023-05-18 11:50:00,383.91,384.06,383.85,383.97,34306.0,372.0166,372.162,371.9585,372.0747,34306.0
2023-05-18 11:55:00,384.0,384.09,382.92,383.23,66661.0,372.1038,372.191,371.0573,371.3577,66661.0
2023-05-18 12:00:00,383.19,383.22,382.99,383.1,18170.0,371.3189,371.348,371.1251,371.2317,18170.0
2023-05-18 12:05:00,383.07,383.15,382.55,382.77,62580.0,371.2026,371.2801,370.6987,370.9119,62580.0
2023-05-18 12:10:00,382.73,383.03,382.27,382.27,52223.0,370.8732,371.1639,370.4274,370.4274,52223.0
2023-05-18 12:15:00,382.26,382.68,381.96,382.47,44856.0,370.4177,370.8247,370.127,370.6212,44856.0
2023-05-18 12:20:00,382.51,382.63,382.26,382.62,23402.0,370.66,370.7763,370.4177,370.7666,23402.0
2023-05-18 12:25:00,382.56,382.63,382.19,382.36,22237.0,370.7084,370.7763,370.3499,370.5146,22237.0
2023-05-18 12:30:00,382.33,382.55,382.26,382.44,14132.0,370.4855,370.6987,370.4177,370.5921,14132.0
2023-05-18 12:35:00,382.46,382.6,382.25,382.27,13636.0,370.6115,370.7472,370.408,370.4274,13636.0
2023-05-18 12:40:00,382.28,382.49,382.1,382.48,13969.0,370.4371,370.6406,370.2627,370.6309,13969.0
2023-05-18 12:45:00,382.53,382.57,382.32,382.39,5757.0,370.6794,370.7181,370.4759,370.5437,5757.0
2023-05-18 12:50:00,382.26,382.44,382.23,382.37,6891.0,370.4177,370.5921,370.3886,370.5243,6891.0
2023-05-18 12:55:00,382.42,382.42,381.98,382.37,18022.0,370.5728,370.5728,370.1464,370.5243,18022.0
2023-05-18 13:00:00,382.39,382.61,382.37,382.49,6595.0,370.5437,370.7569,370.5243,370.6406,6595.0
2023-05-18 13:05:00,382.52,382.69,382.46,382.69,10055.0,370.6697,370.8344,370.6115,370.8344,10055.0
2023-05-18 13:10:00,382.64,382.71,382.43,382.5,12665.0,370.7859,370.8538,370.5825,370.6503,12665.0
2023-05-18 13:15:00,382.55,382.93,382.53,382.9,20017.0,370.6987,371.067,370.6794,371.0379,20017.0
2023-05-18 13:20:00,382.87,383.09,382.86,383.08,23823.0,371.0088,371.222,370.9991,371.2123,23823.0
2023-05-18 13:25:00,383.1,383.3,382.34,382.34,71512.0,371.2317,371.4255,370.4952,370.4952,71512.0
2023-05-18 13:30:00,382.34,382.73,382.21,382.69,28308.0,370.4952,370.8732,370.3693,370.8344,28308.0
2023-05-18 13:35:00,382.64,382.8,382.39,382.44,15447.0,370.7859,370.941,370.5437,370.5921,15447.0
2023-05-18 13:40:00,382.34,382.49,382.13,382.13,9393.0,370.4952,370.6406,370.2917,370.2917,9393.0
2023-05-18 13:45:00,382.09,382.3,381.8,382.27,22206.0,370.253,370.4565,369.972,370.4274,22206.0
2023-05-18 13:50:00,382.24,382.24,382.0,382.03,27328.0,370.3983,370.3983,370.1658,370.1948,27328.0
2023-05-18 13:55:00,382.02,382.02,381.67,381.84,50740.0,370.1852,370.1852,369.846,370.0107,50740.0
2023-05-18 14:00:00,381.84,382.06,381.73,381.9,20408.0,370.0107,370.2239,369.9041,370.0689,20408.0
2023-05-18 14:05:00,381.93,382.04,381.77,381.91,12803.0,370.0979,370.2045,369.9429,370.0786,12803.0
2023-05-18 14:10:00,381.97,382.0,381.81,381.97,15818.0,370.1367,370.1658,369.9817,370.1367,15818.0
2023-05-18 14:15:00,382.04,382.43,382.04,382.43,15721.0,370.2045,370.5825,370.2045,370.5825,15721.0
2023-05-18 14:20:00,382.49,382.71,382.46,382.66,33696.0,370.6406,370.8538,370.6115,370.8053,33696.0
2023-05-18 14:25:00,382.69,382.89,382.68,382.69,16013.0,370.8344,371.0282,370.8247,370.8344,16013.0
2023-05-18 14:30:00,382.72,382.95,382.71,382.88,19995.0,370.8635,371.0863,370.8538,371.0185,19995.0
2023-05-18 14:35:00,382.89,383.05,382.83,383.03,27933.0,371.0282,371.1832,370.9701,371.1639,27933.0
2023-05-18 14:40:00,383.01,383.02,382.79,382.85,30026.0,371.1445,371.1542,370.9313,370.9894,30026.0
2023-05-18 14:45:00,382.9,383.2,382.83,383.15,20578.0,371.0379,371.3286,370.9701,371.2801,20578.0
2023-05-18 14:50:00,383.17,383.25,383.02,383.02,18703.0,371.2995,371.377,371.1542,371.1542,18703.0
2023-05-18 14:55:00,383.03,383.22,383.02,383.16,31215.0,371.1639,371.348,371.1542,371.2898,31215.0
2023-05-18 15:00:00,383.18,383.42,383.1,383.12,118692.0,371.3092,371.5418,371.2317,371.2511,118692.0
2023-05-18 15:05:00,383.08,383.27,382.96,383.27,32068.0,371.2123,371.3964,371.096,371.3964,32068.0
2023-05-18 15:10:00,383.34,383.51,383.34,383.49,20455.0,371.4643,371.629,371.4643,371.6096,20455.0
2023-05-18 15:15:00,383.48,384.04,383.48,384.0,22878.0,371.5999,372.1426,371.5999,372.1038,22878.0
2023-05-18 15:20:00,383.99,384.02,383.59,383.62,32773.0,372.0941,372.1232,371.7065,371.7356,32773.0
2023-05-18 15:25:00,383.6,383.85,383.53,383.83,19805.0,371.7162,371.9585,371.6484,371.9391,19805.0
2023-05-18 15:30:00,383.86,384.04,383.82,384.03,53538.0,371.9681,372.1426,371.9294,372.1329,53538.0
2023-05-18 15:35:00,384.0,384.06,383.86,384.06,31329.0,372.1038,372.162,371.9681,372.162,31329.0
2023-05-18 15:40:00,384.02,384.85,384.02,384.77,55774.0,372.1232,372.9275,372.1232,372.85,55774.0
2023-05-18 15:45:00,384.77,385.09,384.76,385.0,120581.0,372.85,373.16,372.8403,373.0728,120581.0
2023-05-18 15:50:00,385.09,385.57,385.06,385.15,121478.0,373.16,373.6252,373.131,373.2182,121478.0
2023-05-18 15:55:00,385.14,385.4,385.04,385.17,153218.0,373.2085,373.4604,373.1116,373.2376,153218.0
2023-05-19 09:30:00,386.02,386.16,385.7,386.11,140826.0,374.0612,374.1969,373.7511,374.1484,140826.0
2023-05-19 09:35:00,386.09,386.34,385.96,386.21,35317.0,374.1291,374.3713,374.0031,374.2453,35317.0
2023-05-19 09:40:00,386.25,386.53,386.13,386.35,53997.0,374.2841,374.5554,374.1678,374.381,53997.0
2023-05-19 09:45:00,386.37,386.37,386.05,386.14,26883.0,374.4004,374.4004,374.0903,374.1775,26883.0
2023-05-19 09:50:00,386.14,386.54,386.1,386.29,20870.0,374.1775,374.5651,374.1388,374.3229,20870.0
2023-05-19 09:55:00,386.33,386.43,386.27,386.37,27437.0,374.3616,374.4585,374.3035,374.4004,27437.0
2023-05-19 10:00:00,386.39,386.41,385.78,385.95,52475.0,374.4198,374.4392,373.8287,373.9934,52475.0
2023-05-19 10:05:00,385.94,386.24,385.85,386.19,25905.0,373.9837,374.2744,373.8965,374.226,25905.0
2023-05-19 10:10:00,386.21,386.31,385.87,386.2,34315.0,374.2453,374.3422,373.9159,374.2357,34315.0
2023-05-19 10:15:00,386.19,386.36,386.18,386.24,20193.0,374.226,374.3907,374.2163,374.2744,20193.0
2023-05-19 10:20:00,386.3,386.47,386.3,386.43,37508.0,374.3326,374.4973,374.3326,374.4585,37508.0
2023-05-19 10:25:00,386.42,386.5,386.3,386.41,18286.0,374.4488,374.5264,374.3326,374.4392,18286.0
2023-05-19 10:30:00,386.44,386.54,386.37,386.51,21066.0,374.4682,374.5651,374.4004,374.5361,21066.0
2023-05-19 10:35:00,386.52,386.52,385.97,386.25,22452.0,374.5457,374.5457,374.0128,374.2841,22452.0
2023-05-19 10:40:00,386.22,386.27,385.95,386.06,17702.0,374.255,374.3035,373.9934,374.1,17702.0
2023-05-19 10:45:00,386.03,386.03,385.78,385.83,23939.0,374.0709,374.0709,373.8287,373.8771,23939.0
2023-05-19 10:50:00,385.81,386.18,385.81,386.1,30846.0,373.8577,374.2163,373.8577,374.1388,30846.0
2023-05-19 10:55:00,386.09,386.2,385.95,386.19,21185.0,374.1291,374.2357,373.9934,374.226,21185.0
2023-05-19 11:00:00,386.19,386.39,386.16,386.38,13910.0,374.226,374.4198,374.1969,374.4101,13910.0
2023-05-19 11:05:00,386.37,386.37,385.63,385.63,25523.0,374.4004,374.4004,373.6833,373.6833,25523.0
2023-05-19 11:10:00,385.6,385.89,385.25,385.51,51038.0,373.6542,373.9353,373.3151,373.567,51038.0
2023-05-19 11:15:00,385.5,385.65,384.84,385.16,74479.0,373.5573,373.7027,372.9178,373.2279,74479.0
2023-05-19 11:20:00,385.19,385.69,385.12,385.25,47695.0,373.2569,373.7415,373.1891,373.3151,47695.0
2023-05-19 11:25:00,385.2,385.58,384.52,384.55,76837.0,373.2666,373.6349,372.6077,372.6368,76837.0
2023-05-19 11:30:00,384.5,384.65,384.06,384.37,104333.0,372.5883,372.7337,372.162,372.4623,104333.0
2023-05-19 11:35:00,384.4,384.41,383.44,383.77,48322.0,372.4914,372.5011,371.5612,371.8809,48322.0
2023-05-19 11:40:00,383.76,384.17,383.5,384.16,62872.0,371.8712,372.2685,371.6193,372.2589,62872.0
2023-05-19 11:45:00,384.13,384.89,384.08,384.72,45452.0,372.2298,372.9662,372.1813,372.8015,45452.0
2023-05-19 11:50:00,384.73,384.8,384.54,384.69,13351.0,372.8112,372.879,372.6271,372.7724,13351.0
2023-05-19 11:55:00,384.71,385.15,384.39,384.52,74001.0,372.7918,373.2182,372.4817,372.6077,74001.0
2023-05-19 12:00:00,384.48,384.75,384.23,384.52,24679.0,372.5689,372.8306,372.3267,372.6077,24679.0
2023-05-19 12:05:00,384.53,384.58,384.19,384.36,25131.0,372.6174,372.6658,372.2879,372.4527,25131.0
2023-05-19 12:10:00,384.38,384.53,384.21,384.3,22028.0,372.472,372.6174,372.3073,372.3945,22028.0
2023-05-19 12:15:00,384.29,384.68,384.0,384.55,41558.0,372.3848,372.7627,372.1038,372.6368,41558.0
2023-05-19 12:20:00,384.59,384.83,384.5,384.6,24149.0,372.6755,372.9081,372.5883,372.6852,24149.0
2023-05-19 12:25:00,384.58,384.61,384.24,384.32,15207.0,372.6658,372.6949,372.3364,372.4139,15207.0
2023-05-19 12:30:00,384.13,384.13,383.61,383.63,34899.0,372.2298,372.2298,371.7259,371.7453,34899.0
2023-05-19 12:35:00,383.6,384.32,383.6,384.29,44710.0,371.7162,372.4139,371.7162,372.3848,44710.0
2023-05-19 12:40:00,384.29,384.43,384.18,384.43,11991.0,372.3848,372.5205,372.2782,372.5205,11991.0
2023-05-19 12:45:00,384.42,384.67,384.39,384.62,28033.0,372.5108,372.7531,372.4817,372.7046,28033.0
2023-05-19 12:50:00,384.62,384.89,384.53,384.89,22690.0,372.7046,372.9662,372.6174,372.9662,22690.0
2023-05-19 12:55:00,384.82,384.89,384.58,384.66,17608.0,372.8984,372.9662,372.6658,372.7434,17608.0
2023-05-19 13:00:00,384.72,384.94,384.58,384.92,23370.0,372.8015,373.0147,372.6658,372.9953,23370.0
2023-05-19 13:05:00,384.88,385.0,384.73,384.75,14984.0,372.9566,373.0728,372.8112,372.8306,14984.0
2023-05-19 13:10:00,384.73,384.77,384.56,384.73,14770.0,372.8112,372.85,372.6465,372.8112,14770.0
2023-05-19 13:15:00,384.73,384.93,384.69,384.87,9037.0,372.8112,373.005,372.7724,372.9469,9037.0
2023-05-19 13:20:00,384.85,384.92,384.71,384.92,13648.0,372.9275,372.9953,372.7918,372.9953,13648.0
2023-05-19 13:25:00,384.9,384.9,384.56,384.72,14565.0,372.9759,372.9759,372.6465,372.8015,14565.0
2023-05-19 13:30:00,384.75,384.82,384.61,384.74,11964.0,372.8306,372.8984,372.6949,372.8209,11964.0
2023-05-19 13:35:00,384.76,384.79,384.5,384.67,14580.0,372.8403,372.8693,372.5883,372.7531,14580.0
2023-05-19 13:40:00,384.68,384.73,384.34,384.49,14751.0,372.7627,372.8112,372.4333,372.5786,14751.0
2023-05-19 13:45:00,384.4,384.6,384.27,384.33,27026.0,372.4914,372.6852,372.3654,372.4236,27026.0
2023-05-19 13:50:00,384.28,384.43,384.19,384.42,23411.0,372.3751,372.5205,372.2879,372.5108,23411.0
2023-05-19 13:55:00,384.4,384.4,384.02,384.04,13106.0,372.4914,372.4914,372.1232,372.1426,13106.0
2023-05-19 14:00:00,384.06,384.12,383.85,383.93,19158.0,372.162,372.2201,371.9585,372.036,19158.0
2023-05-19 14:05:00,383.96,384.21,383.92,384.04,19941.0,372.0651,372.3073,372.0263,372.1426,19941.0
2023-05-19 14:10:00,383.92,384.07,383.85,383.91,26156.0,372.0263,372.1716,371.9585,372.0166,26156.0
2023-05-19 14:15:00,383.9,384.23,383.57,384.23,53299.0,372.0069,372.3267,371.6871,372.3267,53299.0
2023-05-19 14:20:00,384.19,384.45,384.18,384.35,38752.0,372.2879,372.5399,372.2782,372.443,38752.0
2023-05-19 14:25:00,384.38,384.38,383.88,383.9,18073.0,372.472,372.472,371.9875,372.0069,18073.0
2023-05-19 14:30:00,383.89,384.03,383.78,383.94,13098.0,371.9972,372.1329,371.8906,372.0457,13098.0
2023-05-19 14:35:00,383.92,384.23,383.87,384.21,11528.0,372.0263,372.3267,371.9778,372.3073,11528.0
2023-05-19 14:40:00,384.17,384.28,384.05,384.21,17010.0,372.2685,372.3751,372.1523,372.3073,17010.0
2023-05-19 14:45:00,384.21,384.23,383.89,384.01,13161.0,372.3073,372.3267,371.9972,372.1135,13161.0
2023-05-19 14:50:00,384.07,384.52,384.06,384.42,24182.0,372.1716,372.6077,372.162,372.5108,24182.0
2023-05-19 14:55:00,384.55,384.69,384.5,384.67,26025.0,372.6368,372.7724,372.5883,372.7531,26025.0
2023-05-19 15:00:00,384.66,384.69,384.45,384.51,60068.0,372.7434,372.7724,372.5399,372.598,60068.0
2023-05-19 15:05:00,384.49,384.55,384.24,384.37,13087.0,372.5786,372.6368,372.3364,372.4623,13087.0
2023-05-19 15:10:00,384.4,384.7,384.37,384.7,33807.0,372.4914,372.7821,372.4623,372.7821,33807.0
2023-05-19 15:15:00,384.69,384.7,384.47,384.53,14063.0,372.7724,372.7821,372.5593,372.6174,14063.0
2023-05-19 15:20:00,384.53,384.53,384.28,384.5,23391.0,372.6174,372.6174,372.3751,372.5883,23391.0
2023-05-19 15:25:00,384.52,384.53,384.18,384.21,22434.0,372.6077,372.6174,372.2782,372.3073,22434.0
2023-05-19 15:30:00,384.24,384.31,384.04,384.2,26553.0,372.3364,372.4042,372.1426,372.2976,26553.0
2023-05-19 15:35:00,384.21,384.6,384.19,384.49,26333.0,372.3073,372.6852,372.2879,372.5786,26333.0
2023-05-19 15:40:00,384.48,384.71,384.46,384.67,36313.0,372.5689,372.7918,372.5496,372.7531,36313.0
2023-05-19 15:45:00,384.7,384.7,384.44,384.56,40818.0,372.7821,372.7821,372.5302,372.6465,40818.0
2023-05-19 15:50:00,384.54,384.88,384.36,384.87,59169.0,372.6271,372.9566,372.4527,372.9469,59169.0
2023-05-19 15:55:00,384.87,384.94,384.56,384.6,154064.0,372.9469,373.0147,372.6465,372.6852,154064.0
2023-05-22 09:30:00,384.66,385.58,384.63,385.5,124404.0,372.7434,373.6349,372.7143,373.5573,124404.0
2023-05-22 09:35:00,385.5,386.12,385.44,385.93,58590.0,373.5573,374.1581,373.4992,373.974,58590.0
2023-05-22 09:40:00,385.96,386.23,385.61,385.63,37948.0,374.0031,374.2647,373.6639,373.6833,37948.0
2023-05-22 09:45:00,385.5,385.67,385.29,385.51,43196.0,373.5573,373.7221,373.3538,373.567,43196.0
2023-05-22 09:50:00,385.56,385.7,385.39,385.4,35851.0,373.6155,373.7511,373.4508,373.4604,35851.0
2023-05-22 09:55:00,385.41,385.48,384.88,385.03,25226.0,373.4701,373.538,372.9566,373.1019,25226.0
2023-05-22 10:00:00,385.0,385.08,384.6,384.72,36841.0,373.0728,373.1504,372.6852,372.8015,36841.0
2023-05-22 10:05:00,384.7,384.84,383.47,383.69,63668.0,372.7821,372.9178,371.5902,371.8034,63668.0
2023-05-22 10:10:00,383.67,384.9,383.67,384.85,70711.0,371.784,372.9759,371.784,372.9275,70711.0
2023-05-22 10:15:00,384.85,385.16,384.67,385.13,29474.0,372.9275,373.2279,372.7531,373.1988,29474.0
2023-05-22 10:20:00,385.09,385.3,384.78,385.19,47220.0,373.16,373.3635,372.8596,373.2569,47220.0
2023-05-22 10:25:00,385.17,385.28,384.88,385.09,45850.0,373.2376,373.3442,372.9566,373.16,45850.0
2023-05-22 10:30:00,385.19,385.28,385.01,385.09,22674.0,373.2569,373.3442,373.0825,373.16,22674.0
2023-05-22 10:35:00,385.12,385.2,384.95,385.05,13272.0,373.1891,373.2666,373.0244,373.1213,13272.0
2023-05-22 10:40:00,385.0,385.03,384.62,384.67,17550.0,373.0728,373.1019,372.7046,372.7531,17550.0
2023-05-22 10:45:00,384.61,384.75,384.4,384.49,13182.0,372.6949,372.8306,372.4914,372.5786,13182.0
2023-05-22 10:50:00,384.45,384.62,384.26,384.4,11635.0,372.5399,372.7046,372.3558,372.4914,11635.0
2023-05-22 10:55:00,384.4,384.75,384.1,384.7,37451.0,372.4914,372.8306,372.2007,372.7821,37451.0
2023-05-22 11:00:00,384.81,385.03,384.75,385.03,21012.0,372.8887,373.1019,372.8306,373.1019,21012.0
2023-05-22 11:05:00,385.04,385.32,385.03,385.12,37334.0,373.1116,373.3829,373.1019,373.1891,37334.0
2023-05-22 11:10:00,385.15,385.17,385.02,385.07,11471.0,373.2182,373.2376,373.0922,373.1407,11471.0
2023-05-22 11:15:00,385.03,385.28,385.03,385.19,18284.0,373.1019,373.3442,373.1019,373.2569,18284.0
2023-05-22 11:20:00,385.19,385.33,385.07,385.29,12503.0,373.2569,373.3926,373.1407,373.3538,12503.0
2023-05-22 11:25:00,385.32,385.32,385.15,385.24,18290.0,373.3829,373.3829,373.2182,373.3054,18290.0
2023-05-22 11:30:00,385.25,385.43,385.17,385.28,24248.0,373.3151,373.4895,373.2376,373.3442,24248.0
2023-05-22 11:35:00,385.29,385.29,384.97,385.06,28607.0,373.3538,373.3538,373.0438,373.131,28607.0
2023-05-22 11:40:00,385.0,385.06,384.93,384.93,12581.0,373.0728,373.131,373.005,373.005,12581.0
2023-05-22 11:45:00,384.89,384.89,384.67,384.84,10577.0,372.9662,372.9662,372.7531,372.9178,10577.0
2023-05-22 11:50:00,384.84,385.14,384.82,385.13,31317.0,372.9178,373.2085,372.8984,373.1988,31317.0
2023-05-22 11:55:00,385.13,385.38,385.1,385.22,32392.0,373.1988,373.4411,373.1697,373.286,32392.0
2023-05-22 12:00:00,385.2,385.37,385.2,385.3,15354.0,373.2666,373.4314,373.2666,373.3635,15354.0
2023-05-22 12:05:00,385.33,385.33,385.14,385.22,14279.0,373.3926,373.3926,373.2085,373.286,14279.0
2023-05-22 12:10:00,385.21,385.33,385.18,385.27,11512.0,373.2763,373.3926,373.2473,373.3345,11512.0
2023-05-22 12:15:00,385.28,385.28,385.06,385.22,6243.0,373.3442,373.3442,373.131,373.286,6243.0
2023-05-22 12:20:00,385.19,385.23,384.75,384.87,18550.0,373.2569,373.2957,372.8306,372.9469,18550.0
2023-05-22 12:25:00,384.84,385.1,384.79,384.88,10406.0,372.9178,373.1697,372.8693,372.9566,10406.0
2023-05-22 12:30:00,384.87,385.03,384.81,384.86,7592.0,372.9469,373.1019,372.8887,372.9372,7592.0
2023-05-22 12:35:00,384.87,384.99,384.78,384.82,8690.0,372.9469,373.0631,372.8596,372.8984,8690.0
2023-05-22 12:40:00,384.82,384.92,384.78,384.88,12843.0,372.8984,372.9953,372.8596,372.9566,12843.0
2023-05-22 12:45:00,384.83,384.93,384.76,384.78,8721.0,372.9081,373.005,372.8403,372.8596,8721.0
2023-05-22 12:50:00,384.77,384.93,384.77,384.88,9526.0,372.85,373.005,372.85,372.9566,9526.0
2023-05-22 12:55:00,384.86,385.06,384.85,385.03,8776.0,372.9372,373.131,372.9275,373.1019,8776.0
2023-05-22 13:00:00,385.02,385.28,385.02,385.17,16587.0,373.0922,373.3442,373.0922,373.2376,16587.0
2023-05-22 13:05:00,385.13,385.34,385.01,385.15,6680.0,373.1988,373.4023,373.0825,373.2182,6680.0
2023-05-22 13:10:00,385.21,385.33,384.52,384.63,77348.0,373.2763,373.3926,372.6077,372.7143,77348.0
2023-05-22 13:15:00,384.62,384.92,384.32,384.92,55367.0,372.7046,372.9953,372.4139,372.9953,55367.0
2023-05-22 13:20:00,384.89,385.12,384.89,385.12,13434.0,372.9662,373.1891,372.9662,373.1891,13434.0
2023-05-22 13:25:00,385.11,385.18,385.0,385.09,20355.0,373.1794,373.2473,373.0728,373.16,20355.0
2023-05-22 13:30:00,385.04,385.22,385.03,385.16,31740.0,373.1116,373.286,373.1019,373.2279,31740.0
2023-05-22 13:35:00,385.18,385.29,385.16,385.25,14307.0,373.2473,373.3538,373.2279,373.3151,14307.0
2023-05-22 13:40:00,385.3,385.4,385.23,385.3,12224.0,373.3635,373.4604,373.2957,373.3635,12224.0
2023-05-22 13:45:00,385.35,385.35,385.22,385.32,12040.0,373.412,373.412,373.286,373.3829,12040.0
2023-05-22 13:50:00,385.25,385.31,385.12,385.18,7411.0,373.3151,373.3732,373.1891,373.2473,7411.0
2023-05-22 13:55:00,385.12,385.32,385.09,385.12,14416.0,373.1891,373.3829,373.16,373.1891,14416.0
2023-05-22 14:00:00,385.12,385.22,385.06,385.2,13988.0,373.1891,373.286,373.131,373.2666,13988.0
2023-05-22 14:05:00,385.13,385.28,385.13,385.28,13341.0,373.1988,373.3442,373.1988,373.3442,13341.0
2023-05-22 14:10:00,385.28,385.28,385.09,385.14,6854.0,373.3442,373.3442,373.16,373.2085,6854.0
2023-05-22 14:15:00,385.1,385.45,385.1,385.39,7858.0,373.1697,373.5089,373.1697,373.4508,7858.0
2023-05-22 14:20:00,385.39,385.45,385.24,385.24,33062.0,373.4508,373.5089,373.3054,373.3054,33062.0
2023-05-22 14:25:00,385.28,385.6,385.26,385.55,14142.0,373.3442,373.6542,373.3248,373.6058,14142.0
2023-05-22 14:30:00,385.57,385.67,385.55,385.6,7480.0,373.6252,373.7221,373.6058,373.6542,7480.0
2023-05-22 14:35:00,385.56,385.56,385.45,385.48,14814.0,373.6155,373.6155,373.5089,373.538,14814.0
2023-05-22 14:40:00,385.49,385.69,385.47,385.65,15192.0,373.5477,373.7415,373.5283,373.7027,15192.0
2023-05-22 14:45:00,385.66,385.73,385.57,385.73,11957.0,373.7124,373.7802,373.6252,373.7802,11957.0
2023-05-22 14:50:00,385.74,386.09,385.74,385.8,31339.0,373.7899,374.1291,373.7899,373.848,31339.0
2023-05-22 14:55:00,385.79,385.79,385.37,385.67,21448.0,373.8384,373.8384,373.4314,373.7221,21448.0
2023-05-22 15:00:00,385.64,385.81,385.53,385.59,29592.0,373.693,373.8577,373.5864,373.6446,29592.0
2023-05-22 15:05:00,385.61,385.69,385.46,385.51,77414.0,373.6639,373.7415,373.5186,373.567,77414.0
2023-05-22 15:10:00,385.46,385.55,385.38,385.44,12555.0,373.5186,373.6058,373.4411,373.4992,12555.0
2023-05-22 15:15:00,385.44,385.54,385.3,385.48,35623.0,373.4992,373.5961,373.3635,373.538,35623.0
2023-05-22 15:20:00,385.44,385.44,385.11,385.13,28452.0,373.4992,373.4992,373.1794,373.1988,28452.0
2023-05-22 15:25:00,385.16,385.16,384.75,385.01,31824.0,373.2279,373.2279,372.8306,373.0825,31824.0
2023-05-22 15:30:00,384.93,385.03,384.88,384.91,16746.0,373.005,373.1019,372.9566,372.9856,16746.0
2023-05-22 15:35:00,384.87,384.88,384.62,384.75,20297.0,372.9469,372.9566,372.7046,372.8306,20297.0
2023-05-22 15:40:00,384.75,384.84,384.63,384.75,23312.0,372.8306,372.9178,372.7143,372.8306,23312.0
2023-05-22 15:45:00,384.78,384.94,384.6,384.61,17880.0,372.8596,373.0147,372.6852,372.6949,17880.0
2023-05-22 15:50:00,384.6,384.78,384.41,384.67,40193.0,372.6852,372.8596,372.5011,372.7531,40193.0
2023-05-22 15:55:00,384.69,384.77,384.56,384.75,82876.0,372.7724,372.85,372.6465,372.8306,82876.0
2023-05-23 09:30:00,383.19,383.57,382.97,383.36,123434.0,371.3189,371.6871,371.1057,371.4836,123434.0
2023-05-23 09:35:00,383.38,383.38,383.14,383.27,19062.0,371.503,371.503,371.2705,371.3964,19062.0
2023-05-23 09:40:00,383.29,383.55,383.29,383.44,31766.0,371.4158,371.6678,371.4158,371.5612,31766.0
2023-05-23 09:45:00,383.36,383.84,383.3,383.84,44573.0,371.4836,371.9488,371.4255,371.9488,44573.0
2023-05-23 09:50:00,383.77,384.1,383.67,383.97,29731.0,371.8809,372.2007,371.784,372.0747,29731.0
2023-05-23 09:55:00,383.9,383.94,383.6,383.74,25333.0,372.0069,372.0457,371.7162,371.8519,25333.0
2023-05-23 10:00:00,383.8,384.11,383.7,383.75,39884.0,371.91,372.2104,371.8131,371.8616,39884.0
2023-05-23 10:05:00,383.71,383.85,383.59,383.85,17150.0,371.8228,371.9585,371.7065,371.9585,17150.0
2023-05-23 10:10:00,383.85,383.98,383.63,383.66,14633.0,371.9585,372.0844,371.7453,371.7743,14633.0
2023-05-23 10:15:00,383.71,383.76,383.1,383.72,31392.0,371.8228,371.8712,371.2317,371.8325,31392.0
2023-05-23 10:20:00,383.72,383.72,383.47,383.59,19938.0,371.8325,371.8325,371.5902,371.7065,19938.0
2023-05-23 10:25:00,383.6,383.92,383.6,383.79,16315.0,371.7162,372.0263,371.7162,371.9003,16315.0
2023-05-23 10:30:00,383.79,383.89,383.64,383.83,22562.0,371.9003,371.9972,371.755,371.9391,22562.0
2023-05-23 10:35:00,383.83,384.06,383.78,384.05,16221.0,371.9391,372.162,371.8906,372.1523,16221.0
2023-05-23 10:40:00,384.01,384.01,383.74,383.78,9059.0,372.1135,372.1135,371.8519,371.8906,9059.0
2023-05-23 10:45:00,383.77,383.88,383.64,383.75,11711.0,371.8809,371.9875,371.755,371.8616,11711.0
2023-05-23 10:50:00,383.74,383.74,383.27,383.53,17192.0,371.8519,371.8519,371.3964,371.6484,17192.0
2023-05-23 10:55:00,383.49,383.58,383.39,383.46,15207.0,371.6096,371.6968,371.5127,371.5805,15207.0
2023-05-23 11:00:00,383.47,383.86,383.42,383.73,23151.0,371.5902,371.9681,371.5418,371.8422,23151.0
2023-05-23 11:05:00,383.78,383.87,383.74,383.77,21439.0,371.8906,371.9778,371.8519,371.8809,21439.0
2023-05-23 11:10:00,383.84,383.84,383.64,383.69,16205.0,371.9488,371.9488,371.755,371.8034,16205.0
2023-05-23 11:15:00,383.66,383.73,383.48,383.5,14562.0,371.7743,371.8422,371.5999,371.6193,14562.0
2023-05-23 11:20:00,383.52,383.85,383.45,383.79,8987.0,371.6387,371.9585,371.5709,371.9003,8987.0
2023-05-23 11:25:00,383.78,383.99,383.77,383.93,11353.0,371.8906,372.0941,371.8809,372.036,11353.0
2023-05-23 11:30:00,383.93,384.0,383.83,383.83,17558.0,372.036,372.1038,371.9391,371.9391,17558.0
2023-05-23 11:35:00,383.81,383.87,383.72,383.87,9105.0,371.9197,371.9778,371.8325,371.9778,9105.0
2023-05-23 11:40:00,383.89,384.07,383.87,384.01,13016.0,371.9972,372.1716,371.9778,372.1135,13016.0
2023-05-23 11:45:00,384.01,384.07,383.83,383.91,4542.0,372.1135,372.1716,371.9391,372.0166,4542.0
2023-05-23 11:50:00,383.9,384.02,383.86,383.98,26213.0,372.0069,372.1232,371.9681,372.0844,26213.0
2023-05-23 11:55:00,384.0,384.04,383.68,383.69,11625.0,372.1038,372.1426,371.7937,371.8034,11625.0
2023-05-23 12:00:00,383.76,383.95,383.69,383.77,8929.0,371.8712,372.0554,371.8034,371.8809,8929.0
2023-05-23 12:05:00,383.71,383.71,383.5,383.58,6183.0,371.8228,371.8228,371.6193,371.6968,6183.0
2023-05-23 12:10:00,383.51,383.65,383.35,383.6,11673.0,371.629,371.7647,371.4739,371.7162,11673.0
2023-05-23 12:15:00,383.59,383.61,383.38,383.47,13693.0,371.7065,371.7259,371.503,371.5902,13693.0
2023-05-23 12:20:00,383.47,383.6,383.44,383.55,6631.0,371.5902,371.7162,371.5612,371.6678,6631.0
2023-05-23 12:25:00,383.56,383.57,383.27,383.33,12337.0,371.6774,371.6871,371.3964,371.4546,12337.0
2023-05-23 12:30:00,383.32,383.41,383.21,383.25,12467.0,371.4449,371.5321,371.3383,371.377,12467.0
2023-05-23 12:35:00,383.23,383.24,382.44,382.67,45362.0,371.3577,371.3674,370.5921,370.815,45362.0
2023-05-23 12:40:00,382.61,382.73,382.33,382.41,23334.0,370.7569,370.8732,370.4855,370.5631,23334.0
2023-05-23 12:45:00,382.38,382.57,382.13,382.25,39617.0,370.534,370.7181,370.2917,370.408,39617.0
2023-05-23 12:50:00,382.24,382.56,382.21,382.4,20455.0,370.3983,370.7084,370.3693,370.5534,20455.0
2023-05-23 12:55:00,382.47,382.71,382.44,382.47,36054.0,370.6212,370.8538,370.5921,370.6212,36054.0
2023-05-23 13:00:00,382.51,382.6,382.44,382.49,15489.0,370.66,370.7472,370.5921,370.6406,15489.0
2023-05-23 13:05:00,382.4,382.98,382.34,382.9,18918.0,370.5534,371.1154,370.4952,371.0379,18918.0
2023-05-23 13:10:00,382.93,383.01,382.76,382.86,10476.0,371.067,371.1445,370.9022,370.9991,10476.0
2023-05-23 13:15:00,382.93,383.07,382.88,383.0,4217.0,371.067,371.2026,371.0185,371.1348,4217.0
2023-05-23 13:20:00,383.0,383.01,382.7,382.89,6901.0,371.1348,371.1445,370.8441,371.0282,6901.0
2023-05-23 13:25:00,382.87,382.91,381.95,382.03,38119.0,371.0088,371.0476,370.1173,370.1948,38119.0
2023-05-23 13:30:00,381.96,381.96,381.49,381.57,59045.0,370.127,370.127,369.6716,369.7491,59045.0
2023-05-23 13:35:00,381.59,381.98,381.58,381.95,15088.0,369.7685,370.1464,369.7588,370.1173,15088.0
2023-05-23 13:40:00,382.0,382.31,381.97,382.25,21842.0,370.1658,370.4662,370.1367,370.408,21842.0
2023-05-23 13:45:00,382.22,382.34,381.87,381.92,28810.0,370.379,370.4952,370.0398,370.0882,28810.0
2023-05-23 13:50:00,381.94,382.06,381.81,382.03,11365.0,370.1076,370.2239,369.9817,370.1948,11365.0
2023-05-23 13:55:00,382.01,382.03,381.83,381.92,6282.0,370.1755,370.1948,370.001,370.0882,6282.0
2023-05-23 14:00:00,381.86,382.18,381.85,382.17,25826.0,370.0301,370.3402,370.0204,370.3305,25826.0
2023-05-23 14:05:00,382.13,382.44,381.99,382.03,16176.0,370.2917,370.5921,370.1561,370.1948,16176.0
2023-05-23 14:10:00,381.97,382.08,381.5,381.65,54506.0,370.1367,370.2433,369.6813,369.8266,54506.0
2023-05-23 14:15:00,381.53,381.85,381.21,381.35,19620.0,369.7103,370.0204,369.4002,369.5359,19620.0
2023-05-23 14:20:00,381.27,381.33,380.26,380.3,83365.0,369.4584,369.5165,368.4797,368.5184,83365.0
2023-05-23 14:25:00,380.32,380.93,380.08,380.68,52332.0,368.5378,369.1289,368.3053,368.8867,52332.0
2023-05-23 14:30:00,380.67,381.15,380.54,380.95,34201.0,368.877,369.3421,368.751,369.1483,34201.0
2023-05-23 14:35:00,380.94,380.94,380.47,380.57,30964.0,369.1386,369.1386,368.6832,368.7801,30964.0
2023-05-23 14:40:00,380.67,380.71,380.36,380.65,19295.0,368.877,368.9157,368.5766,368.8576,19295.0
2023-05-23 14:45:00,380.64,380.89,380.48,380.72,32700.0,368.8479,369.0902,368.6929,368.9254,32700.0
2023-05-23 14:50:00,380.69,381.06,380.69,380.99,97027.0,368.8964,369.2549,368.8964,369.1871,97027.0
2023-05-23 14:55:00,381.02,381.1,380.92,381.05,15362.0,369.2161,369.2937,369.1192,369.2452,15362.0
2023-05-23 15:00:00,381.06,381.09,380.68,380.8,31950.0,369.2549,369.284,368.8867,369.0029,31950.0
2023-05-23 15:05:00,380.85,380.99,380.5,380.77,18492.0,369.0514,369.1871,368.7122,368.9739,18492.0
2023-05-23 15:10:00,380.92,381.13,380.85,381.13,19494.0,369.1192,369.3227,369.0514,369.3227,19494.0
2023-05-23 15:15:00,381.15,381.15,380.32,380.33,18960.0,369.3421,369.3421,368.5378,368.5475,18960.0
2023-05-23 15:20:00,380.3,381.01,380.25,381.01,65298.0,368.5184,369.2064,368.47,369.2064,65298.0
2023-05-23 15:25:00,380.97,381.06,380.85,381.06,25738.0,369.1677,369.2549,369.0514,369.2549,25738.0
2023-05-23 15:30:00,381.07,381.23,380.99,381.17,12844.0,369.2646,369.4196,369.1871,369.3615,12844.0
2023-05-23 15:35:00,381.2,381.3,381.0,381.14,32523.0,369.3906,369.4875,369.1968,369.3324,32523.0
2023-05-23 15:40:00,381.1,381.21,380.97,381.18,19305.0,369.2937,369.4002,369.1677,369.3712,19305.0
2023-05-23 15:45:00,381.19,381.35,381.02,381.11,18913.0,369.3809,369.5359,369.2161,369.3033,18913.0
2023-05-23 15:50:00,381.09,381.14,380.66,380.72,26696.0,369.284,369.3324,368.8673,368.9254,26696.0
2023-05-23 15:55:00,380.73,380.81,380.42,380.45,230931.0,368.9351,369.0126,368.6347,368.6638,230931.0
2023-05-24 09:30:00,378.91,378.94,378.32,378.73,117745.0,367.1715,367.2006,366.5998,366.9971,117745.0
2023-05-24 09:35:00,378.72,378.77,378.35,378.39,37018.0,366.9874,367.0358,366.6288,366.6676,37018.0
2023-05-24 09:40:00,378.37,378.5,378.2,378.29,44920.0,366.6482,366.7742,366.4835,366.5707,44920.0
2023-05-24 09:45:00,378.26,378.39,377.95,378.01,41572.0,366.5416,366.6676,366.2412,366.2994,41572.0
2023-05-24 09:50:00,377.97,378.12,377.61,377.62,27662.0,366.2606,366.406,365.9118,365.9215,27662.0
2023-05-24 09:55:00,377.66,377.95,377.56,377.72,22737.0,365.9602,366.2412,365.8633,366.0184,22737.0
2023-05-24 10:00:00,377.68,377.92,377.42,377.47,90307.0,365.9796,366.2122,365.7277,365.7761,90307.0
2023-05-24 10:05:00,377.43,377.43,377.18,377.21,25770.0,365.7373,365.7373,365.4951,365.5242,25770.0
2023-05-24 10:10:00,377.27,377.62,377.25,377.61,33343.0,365.5823,365.9215,365.5629,365.9118,33343.0
2023-05-24 10:15:00,377.6,377.79,377.3,377.6,22392.0,365.9021,366.0862,365.6114,365.9021,22392.0
2023-05-24 10:20:00,377.61,377.7,376.96,377.0,31470.0,365.9118,365.999,365.2819,365.3207,31470.0
2023-05-24 10:25:00,377.0,377.4,376.99,377.27,31642.0,365.3207,365.7083,365.311,365.5823,31642.0
2023-05-24 10:30:00,377.27,377.61,377.27,377.5,52074.0,365.5823,365.9118,365.5823,365.8052,52074.0
2023-05-24 10:35:00,377.53,377.66,377.39,377.61,14853.0,365.8343,365.9602,365.6986,365.9118,14853.0
2023-05-24 10:40:00,377.54,377.71,377.24,377.5,16831.0,365.8439,366.0087,365.5532,365.8052,16831.0
2023-05-24 10:45:00,377.47,377.71,377.16,377.29,21931.0,365.7761,366.0087,365.4757,365.6017,21931.0
2023-05-24 10:50:00,377.28,377.28,376.95,377.05,28630.0,365.592,365.592,365.2722,365.3691,28630.0
2023-05-24 10:55:00,377.15,377.16,376.99,377.09,9846.0,365.466,365.4757,365.311,365.4079,9846.0
2023-05-24 11:00:00,377.14,377.14,376.84,377.11,25198.0,365.4563,365.4563,365.1656,365.4273,25198.0
2023-05-24 11:05:00,377.08,377.31,376.91,377.14,30301.0,365.3982,365.6211,365.2335,365.4563,30301.0
2023-05-24 11:10:00,377.18,377.37,376.99,377.08,30858.0,365.4951,365.6792,365.311,365.3982,30858.0
2023-05-24 11:15:00,377.1,377.4,377.03,377.26,28555.0,365.4176,365.7083,365.3497,365.5726,28555.0
2023-05-24 11:20:00,377.38,378.0,377.26,377.98,23900.0,365.6889,366.2897,365.5726,366.2703,23900.0
2023-05-24 11:25:00,377.92,378.4,377.66,377.78,55593.0,366.2122,366.6773,365.9602,366.0765,55593.0
2023-05-24 11:30:00,377.79,377.91,377.47,377.6,35622.0,366.0862,366.2025,365.7761,365.9021,35622.0
2023-05-24 11:35:00,377.59,377.65,377.43,377.59,18485.0,365.8924,365.9505,365.7373,365.8924,18485.0
2023-05-24 11:40:00,377.6,377.65,376.88,377.02,78468.0,365.9021,365.9505,365.2044,365.3401,78468.0
2023-05-24 11:45:00,377.05,377.43,376.98,377.32,74192.0,365.3691,365.7373,365.3013,365.6308,74192.0
2023-05-24 11:50:00,377.38,377.48,377.09,377.18,29290.0,365.6889,365.7858,365.4079,365.4951,29290.0
2023-05-24 11:55:00,377.18,377.24,377.04,377.08,163692.0,365.4951,365.5532,365.3594,365.3982,163692.0
2023-05-24 12:00:00,377.06,377.49,377.06,377.39,13362.0,365.3788,365.7955,365.3788,365.6986,13362.0
2023-05-24 12:05:00,377.43,377.54,377.3,377.36,15488.0,365.7373,365.8439,365.6114,365.6695,15488.0
2023-05-24 12:10:00,377.4,377.41,376.92,377.22,35103.0,365.7083,365.718,365.2431,365.5339,35103.0
2023-05-24 12:15:00,377.17,377.17,376.72,376.84,17624.0,365.4854,365.4854,365.0493,365.1656,17624.0
2023-05-24 12:20:00,376.87,376.95,376.57,376.67,59377.0,365.1947,365.2722,364.904,365.0009,59377.0
2023-05-24 12:25:00,376.77,376.83,376.69,376.7,9771.0,365.0978,365.1559,365.0203,365.03,9771.0
2023-05-24 12:30:00,376.7,376.87,376.58,376.84,21173.0,365.03,365.1947,364.9137,365.1656,21173.0
2023-05-24 12:35:00,376.86,377.0,376.75,377.0,23064.0,365.185,365.3207,365.0784,365.3207,23064.0
2023-05-24 12:40:00,377.04,377.29,376.97,377.04,24033.0,365.3594,365.6017,365.2916,365.3594,24033.0
2023-05-24 12:45:00,377.04,377.19,376.93,376.98,8302.0,365.3594,365.5048,365.2528,365.3013,8302.0
2023-05-24 12:50:00,377.04,377.19,377.03,377.16,10565.0,365.3594,365.5048,365.3497,365.4757,10565.0
2023-05-24 12:55:00,377.28,377.28,377.13,377.22,7534.0,365.592,365.592,365.4466,365.5339,7534.0
2023-05-24 13:00:00,377.22,377.23,376.96,377.04,26874.0,365.5339,365.5435,365.2819,365.3594,26874.0
2023-05-24 13:05:00,376.98,377.21,376.85,376.96,12703.0,365.3013,365.5242,365.1753,365.2819,12703.0
2023-05-24 13:10:00,377.0,377.0,376.71,376.71,31739.0,365.3207,365.3207,365.0397,365.0397,31739.0
2023-05-24 13:15:00,376.73,377.14,376.7,377.11,19381.0,365.059,365.4563,365.03,365.4273,19381.0
2023-05-24 13:20:00,377.11,377.55,377.11,377.26,28481.0,365.4273,365.8536,365.4273,365.5726,28481.0
2023-05-24 13:25:00,377.21,377.22,376.99,377.13,58408.0,365.5242,365.5339,365.311,365.4466,58408.0
2023-05-24 13:30:00,377.13,377.44,377.13,377.44,6669.0,365.4466,365.747,365.4466,365.747,6669.0
2023-05-24 13:35:00,377.49,377.7,377.45,377.66,6899.0,365.7955,365.999,365.7567,365.9602,6899.0
2023-05-24 13:40:00,377.69,377.87,377.67,377.86,6580.0,365.9893,366.1637,365.9699,366.154,6580.0
2023-05-24 13:45:00,378.0,378.07,377.56,377.65,47602.0,366.2897,366.3575,365.8633,365.9505,47602.0
2023-05-24 13:50:00,377.7,377.85,377.63,377.81,6023.0,365.999,366.1443,365.9312,366.1056,6023.0
2023-05-24 13:55:00,377.78,377.82,377.59,377.72,5975.0,366.0765,366.1153,365.8924,366.0184,5975.0
2023-05-24 14:00:00,377.84,378.06,377.28,377.33,27979.0,366.1346,366.3478,365.592,365.6404,27979.0
2023-05-24 14:05:00,377.47,377.67,377.32,377.33,14063.0,365.7761,365.9699,365.6308,365.6404,14063.0
2023-05-24 14:10:00,377.32,377.53,377.14,377.44,22521.0,365.6308,365.8343,365.4563,365.747,22521.0
2023-05-24 14:15:00,377.44,377.59,377.26,377.4,14438.0,365.747,365.8924,365.5726,365.7083,14438.0
2023-05-24 14:20:00,377.37,377.37,377.12,377.33,10208.0,365.6792,365.6792,365.437,365.6404,10208.0
2023-05-24 14:25:00,377.25,377.25,376.86,376.97,27543.0,365.5629,365.5629,365.185,365.2916,27543.0
2023-05-24 14:30:00,376.94,377.11,376.8,377.1,13447.0,365.2625,365.4273,365.1269,365.4176,13447.0
2023-05-24 14:35:00,377.15,377.5,377.06,377.36,20858.0,365.466,365.8052,365.3788,365.6695,20858.0
2023-05-24 14:40:00,377.43,377.57,377.28,377.39,12345.0,365.7373,365.873,365.592,365.6986,12345.0
2023-05-24 14:45:00,377.38,377.62,377.31,377.32,14438.0,365.6889,365.9215,365.6211,365.6308,14438.0
2023-05-24 14:50:00,377.29,377.49,377.0,377.11,18154.0,365.6017,365.7955,365.3207,365.4273,18154.0
2023-05-24 14:55:00,377.11,377.13,376.91,377.04,30645.0,365.4273,365.4466,365.2335,365.3594,30645.0
2023-05-24 15:00:00,377.09,377.11,376.85,376.88,21325.0,365.4079,365.4273,365.1753,365.2044,21325.0
2023-05-24 15:05:00,376.91,377.31,376.91,377.23,40660.0,365.2335,365.6211,365.2335,365.5435,40660.0
2023-05-24 15:10:00,377.21,377.49,377.17,377.46,14952.0,365.5242,365.7955,365.4854,365.7664,14952.0
2023-05-24 15:15:00,377.49,378.3,377.47,378.24,30620.0,365.7955,366.5804,365.7761,366.5223,30620.0
2023-05-24 15:20:00,378.32,378.77,378.2,378.51,151754.0,366.5998,367.0358,366.4835,366.7839,151754.0
2023-05-24 15:25:00,378.59,378.75,378.44,378.52,41226.0,366.8614,367.0165,366.7161,366.7936,41226.0
2023-05-24 15:30:00,378.54,379.25,378.5,378.81,60192.0,366.813,367.501,366.7742,367.0746,60192.0
2023-05-24 15:35:00,378.86,378.86,378.16,378.36,29259.0,367.123,367.123,366.4447,366.6385,29259.0
2023-05-24 15:40:00,378.5,378.54,378.02,378.09,23388.0,366.7742,366.813,366.3091,366.3769,23388.0
2023-05-24 15:45:00,378.04,378.25,377.79,378.14,39406.0,366.3285,366.5319,366.0862,366.4254,39406.0
2023-05-24 15:50:00,378.12,378.12,377.39,377.72,49094.0,366.406,366.406,365.6986,366.0184,49094.0
2023-05-24 15:55:00,377.73,377.85,377.39,377.68,184469.0,366.0281,366.1443,365.6986,365.9796,184469.0
2023-05-25 09:30:00,380.99,381.1,379.61,379.76,129837.0,369.1871,369.2937,367.8498,367.9952,129837.0
2023-05-25 09:35:00,379.74,379.95,379.08,379.12,53187.0,367.9758,368.1793,367.3362,367.375,53187.0
2023-05-25 09:40:00,379.17,379.78,379.16,379.77,46987.0,367.4234,368.0145,367.4138,368.0049,46987.0
2023-05-25 09:45:00,379.85,380.14,379.12,379.27,101439.0,368.0824,368.3634,367.375,367.5203,101439.0
2023-05-25 09:50:00,379.25,379.48,379.06,379.41,12163.0,367.501,367.7238,367.3169,367.656,12163.0
2023-05-25 09:55:00,379.42,379.8,379.4,379.62,12707.0,367.6657,368.0339,367.6463,367.8595,12707.0
2023-05-25 10:00:00,379.59,380.16,379.59,379.96,17653.0,367.8304,368.3828,367.8304,368.189,17653.0
2023-05-25 10:05:00,380.09,380.16,379.29,379.32,50780.0,368.3149,368.3828,367.5397,367.5688,50780.0
2023-05-25 10:10:00,379.32,379.32,379.05,379.16,32030.0,367.5688,367.5688,367.3072,367.4138,32030.0
2023-05-25 10:15:00,379.21,379.6,379.08,379.25,18127.0,367.4622,367.8401,367.3362,367.501,18127.0
2023-05-25 10:20:00,379.11,379.19,378.92,379.01,26559.0,367.3653,367.4428,367.1812,367.2684,26559.0
2023-05-25 10:25:00,379.0,379.7,379.0,379.55,17939.0,367.2587,367.937,367.2587,367.7917,17939.0
2023-05-25 10:30:00,379.54,379.65,379.19,379.46,39004.0,367.782,367.8886,367.4428,367.7045,39004.0
2023-05-25 10:35:00,379.46,379.83,379.31,379.83,16282.0,367.7045,368.063,367.5591,368.063,16282.0
2023-05-25 10:40:00,379.83,380.13,379.73,380.01,24118.0,368.063,368.3537,367.9661,368.2374,24118.0
2023-05-25 10:45:00,380.09,380.34,379.92,380.02,15810.0,368.3149,368.5572,368.1502,368.2471,15810.0
2023-05-25 10:50:00,380.05,380.18,379.86,379.99,20782.0,368.2762,368.4022,368.0921,368.218,20782.0
2023-05-25 10:55:00,380.14,380.18,379.92,380.12,7310.0,368.3634,368.4022,368.1502,368.344,7310.0
2023-05-25 11:00:00,380.14,380.34,380.05,380.28,21892.0,368.3634,368.5572,368.2762,368.4991,21892.0
2023-05-25 11:05:00,380.32,380.6,380.31,380.51,37267.0,368.5378,368.8091,368.5281,368.7219,37267.0
2023-05-25 11:10:00,380.51,380.89,380.49,380.74,66424.0,368.7219,369.0902,368.7026,368.9448,66424.0
2023-05-25 11:15:00,380.85,380.93,380.0,380.18,69042.0,369.0514,369.1289,368.2277,368.4022,69042.0
2023-05-25 11:20:00,380.09,380.27,379.96,380.13,51678.0,368.3149,368.4894,368.189,368.3537,51678.0
2023-05-25 11:25:00,380.14,380.23,379.94,380.0,48632.0,368.3634,368.4506,368.1696,368.2277,48632.0
2023-05-25 11:30:00,380.04,380.07,379.6,379.63,37461.0,368.2665,368.2956,367.8401,367.8692,37461.0
2023-05-25 11:35:00,379.61,379.63,379.39,379.4,14965.0,367.8498,367.8692,367.6366,367.6463,14965.0
2023-05-25 11:40:00,379.39,379.39,379.07,379.17,15115.0,367.6366,367.6366,367.3265,367.4234,15115.0
2023-05-25 11:45:00,379.16,379.38,379.14,379.35,21998.0,367.4138,367.6269,367.3944,367.5979,21998.0
2023-05-25 11:50:00,379.27,379.64,379.18,379.2,40536.0,367.5203,367.8789,367.4331,367.4525,40536.0
2023-05-25 11:55:00,379.18,379.51,379.15,379.48,38734.0,367.4331,367.7529,367.4041,367.7238,38734.0
2023-05-25 12:00:00,379.64,379.88,379.62,379.88,18170.0,367.8789,368.1114,367.8595,368.1114,18170.0
2023-05-25 12:05:00,379.91,379.97,379.74,379.83,11851.0,368.1405,368.1987,367.9758,368.063,11851.0
2023-05-25 12:10:00,379.92,380.28,379.92,380.23,14987.0,368.1502,368.4991,368.1502,368.4506,14987.0
2023-05-25 12:15:00,380.27,380.5,380.2,380.48,15701.0,368.4894,368.7122,368.4215,368.6929,15701.0
2023-05-25 12:20:00,380.5,380.87,380.42,380.48,27248.0,368.7122,369.0708,368.6347,368.6929,27248.0
2023-05-25 12:25:00,380.51,380.56,380.25,380.5,46430.0,368.7219,368.7704,368.47,368.7122,46430.0
2023-05-25 12:30:00,380.54,380.64,379.96,380.03,61998.0,368.751,368.8479,368.189,368.2568,61998.0
2023-05-25 12:35:00,380.0,380.28,380.0,380.16,21285.0,368.2277,368.4991,368.2277,368.3828,21285.0
2023-05-25 12:40:00,380.37,380.62,380.35,380.49,22109.0,368.5863,368.8285,368.5669,368.7026,22109.0
2023-05-25 12:45:00,380.43,380.45,380.29,380.4,11219.0,368.6444,368.6638,368.5087,368.6153,11219.0
2023-05-25 12:50:00,380.39,380.54,380.26,380.26,9747.0,368.6056,368.751,368.4797,368.4797,9747.0
2023-05-25 12:55:00,380.25,380.59,379.98,380.03,22986.0,368.47,368.7995,368.2084,368.2568,22986.0
2023-05-25 13:00:00,380.07,380.22,379.83,380.05,11984.0,368.2956,368.4409,368.063,368.2762,11984.0
2023-05-25 13:05:00,379.99,380.27,379.93,380.1,8670.0,368.218,368.4894,368.1599,368.3246,8670.0
2023-05-25 13:10:00,380.17,380.39,380.15,380.35,9893.0,368.3925,368.6056,368.3731,368.5669,9893.0
2023-05-25 13:15:00,380.43,380.72,380.42,380.64,22743.0,368.6444,368.9254,368.6347,368.8479,22743.0
2023-05-25 13:20:00,380.71,380.77,380.59,380.72,11683.0,368.9157,368.9739,368.7995,368.9254,11683.0
2023-05-25 13:25:00,380.75,381.19,380.71,381.01,39819.0,368.9545,369.3809,368.9157,369.2064,39819.0
2023-05-25 13:30:00,381.03,381.36,380.97,381.11,35517.0,369.2258,369.5456,369.1677,369.3033,35517.0
2023-05-25 13:35:00,381.16,381.16,380.88,381.06,12698.0,369.3518,369.3518,369.0805,369.2549,12698.0
2023-05-25 13:40:00,381.12,381.16,380.97,381.02,6736.0,369.313,369.3518,369.1677,369.2161,6736.0
2023-05-25 13:45:00,381.06,381.21,380.96,381.15,10474.0,369.2549,369.4002,369.158,369.3421,10474.0
2023-05-25 13:50:00,381.2,381.2,380.86,380.91,21189.0,369.3906,369.3906,369.0611,369.1095,21189.0
2023-05-25 13:55:00,380.9,381.25,380.87,381.25,18643.0,369.0998,369.439,369.0708,369.439,18643.0
2023-05-25 14:00:00,381.26,382.28,381.26,381.71,79507.0,369.4487,370.4371,369.4487,369.8848,79507.0
2023-05-25 14:05:00,381.67,381.67,381.07,381.17,26037.0,369.846,369.846,369.2646,369.3615,26037.0
2023-05-25 14:10:00,381.18,381.42,381.17,381.42,9720.0,369.3712,369.6037,369.3615,369.6037,9720.0
2023-05-25 14:15:00,381.43,381.78,381.43,381.67,19464.0,369.6134,369.9526,369.6134,369.846,19464.0
2023-05-25 14:20:00,381.66,381.66,381.38,381.45,24231.0,369.8363,369.8363,369.565,369.6328,24231.0
2023-05-25 14:25:00,381.46,381.68,381.34,381.44,41603.0,369.6425,369.8557,369.5262,369.6231,41603.0
2023-05-25 14:30:00,381.36,381.41,380.61,380.8,28995.0,369.5456,369.594,368.8188,369.0029,28995.0
2023-05-25 14:35:00,380.86,380.86,380.42,380.67,40895.0,369.0611,369.0611,368.6347,368.877,40895.0
2023-05-25 14:40:00,380.67,380.79,380.38,380.58,96933.0,368.877,368.9933,368.596,368.7898,96933.0
2023-05-25 14:45:00,380.48,380.69,380.21,380.33,39568.0,368.6929,368.8964,368.4312,368.5475,39568.0
2023-05-25 14:50:00,380.31,380.64,380.31,380.55,10134.0,368.5281,368.8479,368.5281,368.7607,10134.0
2023-05-25 14:55:00,380.52,380.59,380.36,380.46,10639.0,368.7316,368.7995,368.5766,368.6735,10639.0
2023-05-25 15:00:00,380.51,380.74,380.46,380.74,11185.0,368.7219,368.9448,368.6735,368.9448,11185.0
2023-05-25 15:05:00,380.78,381.19,380.76,381.17,19287.0,368.9836,369.3809,368.9642,369.3615,19287.0
2023-05-25 15:10:00,381.26,381.42,381.12,381.15,36024.0,369.4487,369.6037,369.313,369.3421,36024.0
2023-05-25 15:15:00,381.16,381.18,380.88,381.06,24658.0,369.3518,369.3712,369.0805,369.2549,24658.0
2023-05-25 15:20:00,381.05,381.29,381.01,381.26,11952.0,369.2452,369.4778,369.2064,369.4487,11952.0
2023-05-25 15:25:00,381.21,381.76,381.06,381.54,31356.0,369.4002,369.9332,369.2549,369.72,31356.0
2023-05-25 15:30:00,381.57,381.9,381.38,381.48,33771.0,369.7491,370.0689,369.565,369.6619,33771.0
2023-05-25 15:35:00,381.51,381.72,381.3,381.58,21195.0,369.691,369.8944,369.4875,369.7588,21195.0
2023-05-25 15:40:00,381.63,381.86,381.48,381.75,10798.0,369.8072,370.0301,369.6619,369.9235,10798.0
2023-05-25 15:45:00,381.74,381.89,381.31,381.43,38110.0,369.9138,370.0592,369.4971,369.6134,38110.0
2023-05-25 15:50:00,381.36,381.42,380.97,381.02,51564.0,369.5456,369.6037,369.1677,369.2161,51564.0
2023-05-25 15:55:00,381.0,381.11,380.86,380.93,80689.0,369.1968,369.3033,369.0611,369.1289,80689.0
2023-05-26 09:30:00,381.64,382.48,381.53,382.13,91241.0,369.8169,370.6309,369.7103,370.2917,91241.0
2023-05-26 09:35:00,382.14,382.59,381.85,382.58,100287.0,370.3014,370.7375,370.0204,370.7278,100287.0
2023-05-26 09:40:00,382.6,383.38,382.6,383.25,55255.0,370.7472,371.503,370.7472,371.377,55255.0
2023-05-26 09:45:00,383.39,383.48,383.08,383.13,47708.0,371.5127,371.5999,371.2123,371.2608,47708.0
2023-05-26 09:50:00,383.18,383.24,382.97,383.19,55394.0,371.3092,371.3674,371.1057,371.3189,55394.0
2023-05-26 09:55:00,383.25,383.35,382.86,383.06,42316.0,371.377,371.4739,370.9991,371.1929,42316.0
2023-05-26 10:00:00,383.17,383.78,383.03,383.4,78583.0,371.2995,371.8906,371.1639,371.5224,78583.0
2023-05-26 10:05:00,383.45,384.0,383.34,383.99,31759.0,371.5709,372.1038,371.4643,372.0941,31759.0
2023-05-26 10:10:00,384.03,384.04,383.6,383.81,31534.0,372.1329,372.1426,371.7162,371.9197,31534.0
2023-05-26 10:15:00,383.96,384.3,383.9,384.28,17283.0,372.0651,372.3945,372.0069,372.3751,17283.0
2023-05-26 10:20:00,384.31,384.58,384.25,384.57,35732.0,372.4042,372.6658,372.3461,372.6562,35732.0
2023-05-26 10:25:00,384.66,385.14,384.66,385.14,70081.0,372.7434,373.2085,372.7434,373.2085,70081.0
2023-05-26 10:30:00,385.14,385.33,384.87,385.05,34336.0,373.2085,373.3926,372.9469,373.1213,34336.0
2023-05-26 10:35:00,385.03,385.35,384.99,385.2,28097.0,373.1019,373.412,373.0631,373.2666,28097.0
2023-05-26 10:40:00,385.23,385.71,385.11,385.18,66374.0,373.2957,373.7608,373.1794,373.2473,66374.0
2023-05-26 10:45:00,385.19,385.53,385.0,385.47,28435.0,373.2569,373.5864,373.0728,373.5283,28435.0
2023-05-26 10:50:00,385.5,385.55,385.05,385.38,22645.0,373.5573,373.6058,373.1213,373.4411,22645.0
2023-05-26 10:55:00,385.39,385.57,385.33,385.33,16537.0,373.4508,373.6252,373.3926,373.3926,16537.0
2023-05-26 11:00:00,385.3,385.61,385.04,385.18,24855.0,373.3635,373.6639,373.1116,373.2473,24855.0
2023-05-26 11:05:00,385.16,385.24,384.81,384.92,20854.0,373.2279,373.3054,372.8887,372.9953,20854.0
2023-05-26 11:10:00,384.92,384.97,384.45,384.82,33580.0,372.9953,373.0438,372.5399,372.8984,33580.0
2023-05-26 11:15:00,384.89,384.94,384.66,384.66,15939.0,372.9662,373.0147,372.7434,372.7434,15939.0
2023-05-26 11:20:00,384.77,384.91,384.31,384.45,43553.0,372.85,372.9856,372.4042,372.5399,43553.0
2023-05-26 11:25:00,384.5,384.81,384.36,384.55,17876.0,372.5883,372.8887,372.4527,372.6368,17876.0
2023-05-26 11:30:00,384.57,384.81,384.55,384.72,18435.0,372.6562,372.8887,372.6368,372.8015,18435.0
2023-05-26 11:35:00,384.74,384.84,384.59,384.75,12824.0,372.8209,372.9178,372.6755,372.8306,12824.0
2023-05-26 11:40:00,384.75,385.27,384.72,385.15,35571.0,372.8306,373.3345,372.8015,373.2182,35571.0
2023-05-26 11:45:00,385.19,385.29,384.94,385.21,20704.0,373.2569,373.3538,373.0147,373.2763,20704.0
2023-05-26 11:50:00,385.25,385.39,385.1,385.13,16443.0,373.3151,373.4508,373.1697,373.1988,16443.0
2023-05-26 11:55:00,385.1,385.21,384.96,385.02,7091.0,373.1697,373.2763,373.0341,373.0922,7091.0
2023-05-26 12:00:00,384.99,385.26,384.95,385.26,19417.0,373.0631,373.3248,373.0244,373.3248,19417.0
2023-05-26 12:05:00,385.29,385.42,385.22,385.34,7644.0,373.3538,373.4798,373.286,373.4023,7644.0
2023-05-26 12:10:00,385.39,385.4,385.14,385.28,13075.0,373.4508,373.4604,373.2085,373.3442,13075.0
2023-05-26 12:15:00,385.3,385.35,385.06,385.18,16619.0,373.3635,373.412,373.131,373.2473,16619.0
2023-05-26 12:20:00,385.22,385.56,385.22,385.49,14279.0,373.286,373.6155,373.286,373.5477,14279.0
2023-05-26 12:25:00,385.49,385.74,385.37,385.73,27046.0,373.5477,373.7899,373.4314,373.7802,27046.0
2023-05-26 12:30:00,385.65,385.8,385.58,385.58,17323.0,373.7027,373.848,373.6349,373.6349,17323.0
2023-05-26 12:35:00,385.64,385.77,385.61,385.7,22581.0,373.693,373.819,373.6639,373.7511,22581.0
2023-05-26 12:40:00,385.69,385.82,385.66,385.79,12325.0,373.7415,373.8674,373.7124,373.8384,12325.0
2023-05-26 12:45:00,385.79,385.83,385.59,385.7,13517.0,373.8384,373.8771,373.6446,373.7511,13517.0
2023-05-26 12:50:00,385.69,385.79,385.55,385.63,26522.0,373.7415,373.8384,373.6058,373.6833,26522.0
2023-05-26 12:55:00,385.65,385.73,385.51,385.63,20553.0,373.7027,373.7802,373.567,373.6833,20553.0
2023-05-26 13:00:00,385.65,385.89,385.64,385.81,36695.0,373.7027,373.9353,373.693,373.8577,36695.0
2023-05-26 13:05:00,385.8,385.9,385.77,385.84,8466.0,373.848,373.945,373.819,373.8868,8466.0
2023-05-26 13:10:00,385.81,385.89,385.76,385.76,26476.0,373.8577,373.9353,373.8093,373.8093,26476.0
2023-05-26 13:15:00,385.78,385.82,385.25,385.43,99892.0,373.8287,373.8674,373.3151,373.4895,99892.0
2023-05-26 13:20:00,385.5,385.69,385.49,385.58,9474.0,373.5573,373.7415,373.5477,373.6349,9474.0
2023-05-26 13:25:00,385.53,385.58,385.41,385.54,21472.0,373.5864,373.6349,373.4701,373.5961,21472.0
2023-05-26 13:30:00,385.48,385.75,385.46,385.75,20206.0,373.538,373.7996,373.5186,373.7996,20206.0
2023-05-26 13:35:00,385.73,385.73,385.4,385.56,11040.0,373.7802,373.7802,373.4604,373.6155,11040.0
2023-05-26 13:40:00,385.58,385.58,385.15,385.19,45387.0,373.6349,373.6349,373.2182,373.2569,45387.0
2023-05-26 13:45:00,385.18,385.37,385.14,385.37,9349.0,373.2473,373.4314,373.2085,373.4314,9349.0
2023-05-26 13:50:00,385.44,385.47,385.24,385.24,6193.0,373.4992,373.5283,373.3054,373.3054,6193.0
2023-05-26 13:55:00,385.28,385.54,385.28,385.5,9674.0,373.3442,373.5961,373.3442,373.5573,9674.0
2023-05-26 14:00:00,385.59,385.62,385.26,385.3,15924.0,373.6446,373.6736,373.3248,373.3635,15924.0
2023-05-26 14:05:00,385.32,385.35,385.04,385.07,10357.0,373.3829,373.412,373.1116,373.1407,10357.0
2023-05-26 14:10:00,385.15,385.38,385.14,385.33,12585.0,373.2182,373.4411,373.2085,373.3926,12585.0
2023-05-26 14:15:00,385.31,385.49,385.23,385.47,8159.0,373.3732,373.5477,373.2957,373.5283,8159.0
2023-05-26 14:20:00,385.44,385.64,385.42,385.62,17224.0,373.4992,373.693,373.4798,373.6736,17224.0
2023-05-26 14:25:00,385.63,385.8,385.55,385.71,12730.0,373.6833,373.848,373.6058,373.7608,12730.0
2023-05-26 14:30:00,385.75,385.87,385.68,385.82,11828.0,373.7996,373.9159,373.7318,373.8674,11828.0
2023-05-26 14:35:00,385.88,386.13,385.84,386.02,20924.0,373.9256,374.1678,373.8868,374.0612,20924.0
2023-05-26 14:40:00,386.03,386.12,385.94,386.04,13512.0,374.0709,374.1581,373.9837,374.0806,13512.0
2023-05-26 14:45:00,386.07,386.27,386.06,386.16,15011.0,374.1097,374.3035,374.1,374.1969,15011.0
2023-05-26 14:50:00,386.2,386.31,386.16,386.3,8628.0,374.2357,374.3422,374.1969,374.3326,8628.0
2023-05-26 14:55:00,386.29,386.32,385.92,386.01,30513.0,374.3229,374.3519,373.9643,374.0515,30513.0
2023-05-26 15:00:00,386.09,386.5,386.04,386.38,28242.0,374.1291,374.5264,374.0806,374.4101,28242.0
2023-05-26 15:05:00,386.38,386.43,386.28,386.42,18671.0,374.4101,374.4585,374.3132,374.4488,18671.0
2023-05-26 15:10:00,386.47,386.57,386.23,386.37,30995.0,374.4973,374.5942,374.2647,374.4004,30995.0
2023-05-26 15:15:00,386.42,386.48,386.34,386.36,18338.0,374.4488,374.507,374.3713,374.3907,18338.0
2023-05-26 15:20:00,386.33,386.42,386.13,386.14,12978.0,374.3616,374.4488,374.1678,374.1775,12978.0
2023-05-26 15:25:00,386.19,386.27,385.93,386.02,36182.0,374.226,374.3035,373.974,374.0612,36182.0
2023-05-26 15:30:00,386.06,386.23,385.99,386.11,18922.0,374.1,374.2647,374.0322,374.1484,18922.0
2023-05-26 15:35:00,386.12,386.14,385.79,385.91,13175.0,374.1581,374.1775,373.8384,373.9546,13175.0
2023-05-26 15:40:00,385.91,386.28,385.81,386.23,19113.0,373.9546,374.3132,373.8577,374.2647,19113.0
2023-05-26 15:45:00,386.22,386.33,386.07,386.23,18991.0,374.255,374.3616,374.1097,374.2647,18991.0
2023-05-26 15:50:00,386.06,386.11,385.71,386.1,50557.0,374.1,374.1484,373.7608,374.1388,50557.0
2023-05-26 15:55:00,386.16,386.31,385.8,385.89,168681.0,374.1969,374.3422,373.848,373.9353,168681.0
2023-05-30 09:30:00,387.76,388.26,387.64,388.1,259054.0,375.7473,376.2318,375.631,376.0768,259054.0
2023-05-30 09:35:00,388.12,388.13,387.6,387.79,73886.0,376.0962,376.1059,375.5923,375.7764,73886.0
2023-05-30 09:40:00,387.8,388.03,387.36,387.51,76946.0,375.7861,376.009,375.3597,375.5051,76946.0
2023-05-30 09:45:00,387.52,387.65,387.22,387.5,72689.0,375.5148,375.6407,375.2241,375.4954,72689.0
2023-05-30 09:50:00,387.59,387.75,386.93,386.96,45080.0,375.5826,375.7376,374.943,374.9721,45080.0
2023-05-30 09:55:00,386.99,387.14,386.88,387.14,32234.0,375.0012,375.1465,374.8946,375.1465,32234.0
2023-05-30 10:00:00,387.14,387.18,386.24,386.5,65513.0,375.1465,375.1853,374.2744,374.5264,65513.0
2023-05-30 10:05:00,386.45,386.92,386.31,386.82,200748.0,374.4779,374.9334,374.3422,374.8364,200748.0
2023-05-30 10:10:00,386.93,387.01,386.47,386.83,19342.0,374.943,375.0206,374.4973,374.8461,19342.0
2023-05-30 10:15:00,386.95,387.44,386.87,387.4,20357.0,374.9624,375.4372,374.8849,375.3985,20357.0
2023-05-30 10:20:00,387.5,387.68,386.82,386.82,75035.0,375.4954,375.6698,374.8364,374.8364,75035.0
2023-05-30 10:25:00,386.9,386.91,386.07,386.52,28544.0,374.914,374.9237,374.1097,374.5457,28544.0
2023-05-30 10:30:00,386.51,387.05,386.32,386.52,33124.0,374.5361,375.0593,374.3519,374.5457,33124.0
2023-05-30 10:35:00,386.57,386.69,386.4,386.55,18854.0,374.5942,374.7105,374.4295,374.5748,18854.0
2023-05-30 10:40:00,386.49,386.73,386.45,386.52,33392.0,374.5167,374.7492,374.4779,374.5457,33392.0
2023-05-30 10:45:00,386.47,386.58,386.15,386.52,14505.0,374.4973,374.6039,374.1872,374.5457,14505.0
2023-05-30 10:50:00,386.53,386.83,386.45,386.54,26811.0,374.5554,374.8461,374.4779,374.5651,26811.0
2023-05-30 10:55:00,386.58,386.8,386.48,386.51,36916.0,374.6039,374.8171,374.507,374.5361,36916.0
2023-05-30 11:00:00,386.45,386.84,386.42,386.79,11656.0,374.4779,374.8558,374.4488,374.8074,11656.0
2023-05-30 11:05:00,386.77,386.87,386.59,386.67,15177.0,374.788,374.8849,374.6136,374.6911,15177.0
2023-05-30 11:10:00,386.64,386.7,386.4,386.56,93977.0,374.662,374.7202,374.4295,374.5845,93977.0
2023-05-30 11:15:00,386.55,386.56,385.96,386.1,34875.0,374.5748,374.5845,374.0031,374.1388,34875.0
2023-05-30 11:20:00,386.06,386.09,385.63,385.71,41335.0,374.1,374.1291,373.6833,373.7608,41335.0
2023-05-30 11:25:00,385.71,386.33,385.64,386.33,16669.0,373.7608,374.3616,373.693,374.3616,16669.0
2023-05-30 11:30:00,386.31,386.43,386.21,386.3,12067.0,374.3422,374.4585,374.2453,374.3326,12067.0
2023-05-30 11:35:00,386.36,386.73,386.26,386.69,14754.0,374.3907,374.7492,374.2938,374.7105,14754.0
2023-05-30 11:40:00,386.74,386.83,386.43,386.44,10120.0,374.7589,374.8461,374.4585,374.4682,10120.0
2023-05-30 11:45:00,386.33,386.62,386.33,386.54,10516.0,374.3616,374.6426,374.3616,374.5651,10516.0
2023-05-30 11:50:00,386.56,386.57,386.24,386.4,14295.0,374.5845,374.5942,374.2744,374.4295,14295.0
2023-05-30 11:55:00,386.44,386.58,386.33,386.57,14099.0,374.4682,374.6039,374.3616,374.5942,14099.0
2023-05-30 12:00:00,386.48,386.6,386.27,386.32,15749.0,374.507,374.6233,374.3035,374.3519,15749.0
2023-05-30 12:05:00,386.25,386.33,386.0,386.18,9976.0,374.2841,374.3616,374.0419,374.2163,9976.0
2023-05-30 12:10:00,386.18,386.32,386.02,386.19,8990.0,374.2163,374.3519,374.0612,374.226,8990.0
2023-05-30 12:15:00,386.15,386.35,386.03,386.27,32439.0,374.1872,374.381,374.0709,374.3035,32439.0
2023-05-30 12:20:00,386.25,386.3,386.12,386.27,8868.0,374.2841,374.3326,374.1581,374.3035,8868.0
2023-05-30 12:25:00,386.34,386.42,385.89,386.03,21169.0,374.3713,374.4488,373.9353,374.0709,21169.0
2023-05-30 12:30:00,385.95,386.19,385.88,386.01,6909.0,373.9934,374.226,373.9256,374.0515,6909.0
2023-05-30 12:35:00,386.03,386.24,385.71,385.73,25084.0,374.0709,374.2744,373.7608,373.7802,25084.0
2023-05-30 12:40:00,385.74,385.74,385.43,385.63,27089.0,373.7899,373.7899,373.4895,373.6833,27089.0
2023-05-30 12:45:00,385.63,385.89,385.62,385.88,7625.0,373.6833,373.9353,373.6736,373.9256,7625.0
2023-05-30 12:50:00,385.94,386.31,385.91,386.29,12400.0,373.9837,374.3422,373.9546,374.3229,12400.0
2023-05-30 12:55:00,386.28,386.4,386.15,386.34,7404.0,374.3132,374.4295,374.1872,374.3713,7404.0
2023-05-30 13:00:00,386.37,386.37,386.06,386.14,16030.0,374.4004,374.4004,374.1,374.1775,16030.0
2023-05-30 13:05:00,386.1,386.14,385.8,385.91,33521.0,374.1388,374.1775,373.848,373.9546,33521.0
2023-05-30 13:10:00,385.88,386.11,385.85,385.9,10256.0,373.9256,374.1484,373.8965,373.945,10256.0
2023-05-30 13:15:00,385.87,386.11,385.8,386.0,7420.0,373.9159,374.1484,373.848,374.0419,7420.0
2023-05-30 13:20:00,386.09,386.11,385.89,385.95,10465.0,374.1291,374.1484,373.9353,373.9934,10465.0
2023-05-30 13:25:00,385.93,385.94,385.25,385.41,15433.0,373.974,373.9837,373.3151,373.4701,15433.0
2023-05-30 13:30:00,385.21,385.67,385.02,385.54,23371.0,373.2763,373.7221,373.0922,373.5961,23371.0
2023-05-30 13:35:00,385.55,385.58,385.34,385.36,10643.0,373.6058,373.6349,373.4023,373.4217,10643.0
2023-05-30 13:40:00,385.4,385.57,385.3,385.42,13498.0,373.4604,373.6252,373.3635,373.4798,13498.0
2023-05-30 13:45:00,385.39,385.55,385.27,385.53,11241.0,373.4508,373.6058,373.3345,373.5864,11241.0
2023-05-30 13:50:00,385.54,385.7,385.1,385.18,23028.0,373.5961,373.7511,373.1697,373.2473,23028.0
2023-05-30 13:55:00,385.16,385.17,384.92,384.93,40692.0,373.2279,373.2376,372.9953,373.005,40692.0
2023-05-30 14:00:00,384.98,385.11,384.79,384.79,15735.0,373.0535,373.1794,372.8693,372.8693,15735.0
2023-05-30 14:05:00,384.77,384.98,384.76,384.85,99224.0,372.85,373.0535,372.8403,372.9275,99224.0
2023-05-30 14:10:00,384.83,385.13,384.82,385.1,17533.0,372.9081,373.1988,372.8984,373.1697,17533.0
2023-05-30 14:15:00,384.98,385.43,384.96,385.41,19268.0,373.0535,373.4895,373.0341,373.4701,19268.0
2023-05-30 14:20:00,385.43,385.83,385.35,385.77,15896.0,373.4895,373.8771,373.412,373.819,15896.0
2023-05-30 14:25:00,385.78,386.03,385.78,385.94,13698.0,373.8287,374.0709,373.8287,373.9837,13698.0
2023-05-30 14:30:00,385.95,386.26,385.95,386.2,13932.0,373.9934,374.2938,373.9934,374.2357,13932.0
2023-05-30 14:35:00,386.22,386.39,386.2,386.36,13436.0,374.255,374.4198,374.2357,374.3907,13436.0
2023-05-30 14:40:00,386.37,386.72,386.37,386.71,25681.0,374.4004,374.7395,374.4004,374.7299,25681.0
2023-05-30 14:45:00,386.74,386.77,386.31,386.35,55486.0,374.7589,374.788,374.3422,374.381,55486.0
2023-05-30 14:50:00,386.37,386.44,386.01,386.44,33382.0,374.4004,374.4682,374.0515,374.4682,33382.0
2023-05-30 14:55:00,386.49,386.57,386.08,386.1,22016.0,374.5167,374.5942,374.1194,374.1388,22016.0
2023-05-30 15:00:00,386.09,386.17,385.81,386.02,55803.0,374.1291,374.2066,373.8577,374.0612,55803.0
2023-05-30 15:05:00,386.04,386.1,385.8,386.1,16074.0,374.0806,374.1388,373.848,374.1388,16074.0
2023-05-30 15:10:00,386.09,386.16,385.76,385.88,22316.0,374.1291,374.1969,373.8093,373.9256,22316.0
2023-05-30 15:15:00,385.88,386.05,385.72,385.98,64994.0,373.9256,374.0903,373.7705,374.0225,64994.0
2023-05-30 15:20:00,386.02,386.13,385.93,386.04,21749.0,374.0612,374.1678,373.974,374.0806,21749.0
2023-05-30 15:25:00,386.03,386.29,386.03,386.14,26734.0,374.0709,374.3229,374.0709,374.1775,26734.0
2023-05-30 15:30:00,386.17,386.43,386.17,386.34,13733.0,374.2066,374.4585,374.2066,374.3713,13733.0
2023-05-30 15:35:00,386.34,386.37,386.12,386.19,21084.0,374.3713,374.4004,374.1581,374.226,21084.0
2023-05-30 15:40:00,386.18,386.25,386.03,386.12,16989.0,374.2163,374.2841,374.0709,374.1581,16989.0
2023-05-30 15:45:00,386.11,386.43,386.07,386.23,54538.0,374.1484,374.4585,374.1097,374.2647,54538.0
2023-05-30 15:50:00,386.19,386.2,385.56,385.58,53835.0,374.226,374.2357,373.6155,373.6349,53835.0
2023-05-30 15:55:00,385.55,386.22,385.54,386.01,347543.0,373.6058,374.255,373.5961,374.0515,347543.0
2023-05-31 09:30:00,384.31,384.78,384.19,384.28,156862.0,372.4042,372.8596,372.2879,372.3751,156862.0
2023-05-31 09:35:00,384.28,384.6,384.12,384.57,54304.0,372.3751,372.6852,372.2201,372.6562,54304.0
2023-05-31 09:40:00,384.61,384.84,384.43,384.78,32256.0,372.6949,372.9178,372.5205,372.8596,32256.0
2023-05-31 09:45:00,384.89,385.16,384.26,384.42,66202.0,372.9662,373.2279,372.3558,372.5108,66202.0
2023-05-31 09:50:00,384.43,384.73,384.16,384.29,23299.0,372.5205,372.8112,372.2589,372.3848,23299.0
2023-05-31 09:55:00,384.32,384.38,384.16,384.16,34602.0,372.4139,372.472,372.2589,372.2589,34602.0
2023-05-31 10:00:00,384.19,384.34,383.86,384.15,48851.0,372.2879,372.4333,371.9681,372.2492,48851.0
2023-05-31 10:05:00,384.13,384.15,383.77,383.77,22033.0,372.2298,372.2492,371.8809,371.8809,22033.0
2023-05-31 10:10:00,383.8,383.81,383.47,383.5,29712.0,371.91,371.9197,371.5902,371.6193,29712.0
2023-05-31 10:15:00,383.53,383.57,383.15,383.31,29367.0,371.6484,371.6871,371.2801,371.4352,29367.0
2023-05-31 10:20:00,383.22,383.33,383.08,383.1,20927.0,371.348,371.4546,371.2123,371.2317,20927.0
2023-05-31 10:25:00,383.09,383.11,382.66,382.99,43516.0,371.222,371.2414,370.8053,371.1251,43516.0
2023-05-31 10:30:00,382.96,383.09,382.69,382.69,24262.0,371.096,371.222,370.8344,370.8344,24262.0
2023-05-31 10:35:00,382.72,382.9,382.5,382.74,23704.0,370.8635,371.0379,370.6503,370.8828,23704.0
2023-05-31 10:40:00,382.77,382.9,382.64,382.81,15300.0,370.9119,371.0379,370.7859,370.9507,15300.0
2023-05-31 10:45:00,382.82,383.08,382.82,382.95,12908.0,370.9604,371.2123,370.9604,371.0863,12908.0
2023-05-31 10:50:00,382.93,383.1,382.93,383.0,24229.0,371.067,371.2317,371.067,371.1348,24229.0
2023-05-31 10:55:00,382.97,383.31,382.86,383.02,43591.0,371.1057,371.4352,370.9991,371.1542,43591.0
2023-05-31 11:00:00,382.92,383.15,382.8,382.92,21537.0,371.0573,371.2801,370.941,371.0573,21537.0
2023-05-31 11:05:00,382.91,382.93,382.63,382.77,18000.0,371.0476,371.067,370.7763,370.9119,18000.0
2023-05-31 11:10:00,382.73,382.87,382.65,382.68,11147.0,370.8732,371.0088,370.7956,370.8247,11147.0
2023-05-31 11:15:00,382.8,382.8,382.59,382.68,24776.0,370.941,370.941,370.7375,370.8247,24776.0
2023-05-31 11:20:00,382.7,382.9,382.69,382.81,12202.0,370.8441,371.0379,370.8344,370.9507,12202.0
2023-05-31 11:25:00,382.77,382.89,382.45,382.45,19258.0,370.9119,371.0282,370.6018,370.6018,19258.0
2023-05-31 11:30:00,382.44,382.65,382.42,382.58,14228.0,370.5921,370.7956,370.5728,370.7278,14228.0
2023-05-31 11:35:00,382.56,382.85,382.5,382.54,18528.0,370.7084,370.9894,370.6503,370.689,18528.0
2023-05-31 11:40:00,382.57,382.91,382.53,382.83,15178.0,370.7181,371.0476,370.6794,370.9701,15178.0
2023-05-31 11:45:00,382.84,382.91,382.71,382.91,29714.0,370.9797,371.0476,370.8538,371.0476,29714.0
2023-05-31 11:50:00,382.9,383.2,382.7,383.2,9067.0,371.0379,371.3286,370.8441,371.3286,9067.0
2023-05-31 11:55:00,383.16,383.2,382.85,382.9,10335.0,371.2898,371.3286,370.9894,371.0379,10335.0
2023-05-31 12:00:00,382.89,383.31,382.89,383.28,31719.0,371.0282,371.4352,371.0282,371.4061,31719.0
2023-05-31 12:05:00,383.31,383.31,382.72,383.01,21533.0,371.4352,371.4352,370.8635,371.1445,21533.0
2023-05-31 12:10:00,383.02,383.13,382.96,383.02,7227.0,371.1542,371.2608,371.096,371.1542,7227.0
2023-05-31 12:15:00,383.09,383.17,382.9,382.96,9366.0,371.222,371.2995,371.0379,371.096,9366.0
2023-05-31 12:20:00,382.91,383.12,382.87,383.12,9478.0,371.0476,371.2511,371.0088,371.2511,9478.0
2023-05-31 12:25:00,383.06,383.13,382.89,382.98,11325.0,371.1929,371.2608,371.0282,371.1154,11325.0
2023-05-31 12:30:00,382.92,383.09,382.82,383.09,41283.0,371.0573,371.222,370.9604,371.222,41283.0
2023-05-31 12:35:00,383.09,383.11,382.84,382.86,12845.0,371.222,371.2414,370.9797,370.9991,12845.0
2023-05-31 12:40:00,382.9,383.2,382.88,383.11,7445.0,371.0379,371.3286,371.0185,371.2414,7445.0
2023-05-31 12:45:00,383.11,383.5,383.0,383.33,252176.0,371.2414,371.6193,371.1348,371.4546,252176.0
2023-05-31 12:50:00,383.3,383.3,382.63,382.99,22282.0,371.4255,371.4255,370.7763,371.1251,22282.0
2023-05-31 12:55:00,383.0,383.22,382.94,383.17,14012.0,371.1348,371.348,371.0767,371.2995,14012.0
2023-05-31 13:00:00,383.17,383.24,383.05,383.22,7423.0,371.2995,371.3674,371.1832,371.348,7423.0
2023-05-31 13:05:00,383.24,383.43,383.17,383.43,8524.0,371.3674,371.5515,371.2995,371.5515,8524.0
2023-05-31 13:10:00,383.44,383.51,383.3,383.34,10401.0,371.5612,371.629,371.4255,371.4643,10401.0
2023-05-31 13:15:00,383.34,383.5,383.26,383.31,8921.0,371.4643,371.6193,371.3867,371.4352,8921.0
2023-05-31 13:20:00,383.25,383.48,383.2,383.35,14499.0,371.377,371.5999,371.3286,371.4739,14499.0
2023-05-31 13:25:00,383.41,383.69,383.35,383.69,20289.0,371.5321,371.8034,371.4739,371.8034,20289.0
2023-05-31 13:30:00,383.68,383.93,383.67,383.87,27401.0,371.7937,372.036,371.784,371.9778,27401.0
2023-05-31 13:35:00,383.98,384.16,383.55,384.11,41488.0,372.0844,372.2589,371.6678,372.2104,41488.0
2023-05-31 13:40:00,384.13,384.49,384.13,384.22,39614.0,372.2298,372.5786,372.2298,372.317,39614.0
2023-05-31 13:45:00,384.24,384.35,383.83,383.83,33967.0,372.3364,372.443,371.9391,371.9391,33967.0
2023-05-31 13:50:00,383.92,384.26,383.92,384.09,41109.0,372.0263,372.3558,372.0263,372.191,41109.0
2023-05-31 13:55:00,384.22,384.37,384.17,384.34,8419.0,372.317,372.4623,372.2685,372.4333,8419.0
2023-05-31 14:00:00,384.33,384.38,384.1,384.24,18175.0,372.4236,372.472,372.2007,372.3364,18175.0
2023-05-31 14:05:00,384.32,384.49,384.29,384.45,11112.0,372.4139,372.5786,372.3848,372.5399,11112.0
2023-05-31 14:10:00,384.45,384.62,384.35,384.6,75379.0,372.5399,372.7046,372.443,372.6852,75379.0
2023-05-31 14:15:00,384.6,384.69,384.27,384.5,32058.0,372.6852,372.7724,372.3654,372.5883,32058.0
2023-05-31 14:20:00,384.5,384.53,384.32,384.43,22682.0,372.5883,372.6174,372.4139,372.5205,22682.0
2023-05-31 14:25:00,384.46,384.64,384.33,384.61,19403.0,372.5496,372.724,372.4236,372.6949,19403.0
2023-05-31 14:30:00,384.61,384.62,384.3,384.3,26155.0,372.6949,372.7046,372.3945,372.3945,26155.0
2023-05-31 14:35:00,384.3,384.66,384.3,384.53,11254.0,372.3945,372.7434,372.3945,372.6174,11254.0
2023-05-31 14:40:00,384.56,384.56,384.39,384.5,10359.0,372.6465,372.6465,372.4817,372.5883,10359.0
2023-05-31 14:45:00,384.52,384.58,384.24,384.34,14653.0,372.6077,372.6658,372.3364,372.4333,14653.0
2023-05-31 14:50:00,384.35,384.35,383.65,384.02,33089.0,372.443,372.443,371.7647,372.1232,33089.0
2023-05-31 14:55:00,384.03,384.26,383.98,384.16,17475.0,372.1329,372.3558,372.0844,372.2589,17475.0
2023-05-31 15:00:00,384.19,384.23,383.88,384.05,50287.0,372.2879,372.3267,371.9875,372.1523,50287.0
2023-05-31 15:05:00,384.04,384.07,383.83,383.98,18956.0,372.1426,372.1716,371.9391,372.0844,18956.0
2023-05-31 15:10:00,383.93,384.17,383.85,384.07,22270.0,372.036,372.2685,371.9585,372.1716,22270.0
2023-05-31 15:15:00,384.11,384.16,383.95,383.98,30998.0,372.2104,372.2589,372.0554,372.0844,30998.0
2023-05-31 15:20:00,383.99,384.24,383.9,384.22,36991.0,372.0941,372.3364,372.0069,372.317,36991.0
2023-05-31 15:25:00,384.19,384.29,384.0,384.26,58400.0,372.2879,372.3848,372.1038,372.3558,58400.0
2023-05-31 15:30:00,384.27,384.43,384.1,384.39,26511.0,372.3654,372.5205,372.2007,372.4817,26511.0
2023-05-31 15:35:00,384.43,384.52,384.31,384.44,31424.0,372.5205,372.6077,372.4042,372.5302,31424.0
2023-05-31 15:40:00,384.42,384.96,384.36,384.92,49788.0,372.5108,373.0341,372.4527,372.9953,49788.0
2023-05-31 15:45:00,384.94,385.09,384.7,384.82,72781.0,373.0147,373.16,372.7821,372.8984,72781.0
2023-05-31 15:50:00,384.79,384.89,384.0,384.04,150649.0,372.8693,372.9662,372.1038,372.1426,150649.0
2023-05-31 15:55:00,384.04,384.2,383.67,383.88,526494.0,372.1426,372.2976,371.784,371.9875,526494.0
2023-06-01 09:30:00,384.16,384.3,383.31,383.37,138248.0,372.2589,372.3945,371.4352,371.4933,138248.0
2023-06-01 09:35:00,383.38,383.74,383.15,383.73,47516.0,371.503,371.8519,371.2801,371.8422,47516.0
2023-06-01 09:40:00,383.71,383.71,383.25,383.39,26237.0,371.8228,371.8228,371.377,371.5127,26237.0
2023-06-01 09:45:00,383.39,383.4,383.11,383.27,14568.0,371.5127,371.5224,371.2414,371.3964,14568.0
2023-06-01 09:50:00,383.33,383.39,382.97,383.2,20196.0,371.4546,371.5127,371.1057,371.3286,20196.0
2023-06-01 09:55:00,383.12,383.47,383.02,383.39,25811.0,371.2511,371.5902,371.1542,371.5127,25811.0
2023-06-01 10:00:00,383.35,384.03,383.33,383.91,32517.0,371.4739,372.1329,371.4546,372.0166,32517.0
2023-06-01 10:05:00,383.92,384.29,383.92,384.11,32361.0,372.0263,372.3848,372.0263,372.2104,32361.0
2023-06-01 10:10:00,384.15,384.56,384.11,384.55,26102.0,372.2492,372.6465,372.2104,372.6368,26102.0
2023-06-01 10:15:00,384.49,384.73,383.96,384.07,45309.0,372.5786,372.8112,372.0651,372.1716,45309.0
2023-06-01 10:20:00,384.06,384.09,383.62,383.68,16482.0,372.162,372.191,371.7356,371.7937,16482.0
2023-06-01 10:25:00,383.68,384.11,383.51,384.07,29037.0,371.7937,372.2104,371.629,372.1716,29037.0
2023-06-01 10:30:00,384.09,384.17,383.94,384.06,33409.0,372.191,372.2685,372.0457,372.162,33409.0
2023-06-01 10:35:00,384.09,384.47,384.09,384.41,19038.0,372.191,372.5593,372.191,372.5011,19038.0
2023-06-01 10:40:00,384.42,385.21,384.39,385.1,68093.0,372.5108,373.2763,372.4817,373.1697,68093.0
2023-06-01 10:45:00,385.15,385.64,384.98,385.21,63739.0,373.2182,373.693,373.0535,373.2763,63739.0
2023-06-01 10:50:00,385.2,385.45,385.19,385.39,14551.0,373.2666,373.5089,373.2569,373.4508,14551.0
2023-06-01 10:55:00,385.42,385.48,385.22,385.29,24483.0,373.4798,373.538,373.286,373.3538,24483.0
2023-06-01 11:00:00,385.36,385.45,385.14,385.37,15160.0,373.4217,373.5089,373.2085,373.4314,15160.0
2023-06-01 11:05:00,385.36,385.49,385.24,385.36,45401.0,373.4217,373.5477,373.3054,373.4217,45401.0
2023-06-01 11:10:00,385.24,385.77,385.21,385.71,23485.0,373.3054,373.819,373.2763,373.7608,23485.0
2023-06-01 11:15:00,385.76,386.16,385.76,385.86,30945.0,373.8093,374.1969,373.8093,373.9062,30945.0
2023-06-01 11:20:00,385.83,385.98,385.61,385.97,28443.0,373.8771,374.0225,373.6639,374.0128,28443.0
2023-06-01 11:25:00,386.01,386.17,385.87,386.01,16411.0,374.0515,374.2066,373.9159,374.0515,16411.0
2023-06-01 11:30:00,386.1,386.34,385.99,386.25,10267.0,374.1388,374.3713,374.0322,374.2841,10267.0
2023-06-01 11:35:00,386.27,386.4,386.07,386.09,85812.0,374.3035,374.4295,374.1097,374.1291,85812.0
2023-06-01 11:40:00,386.13,386.54,386.12,386.42,28234.0,374.1678,374.5651,374.1581,374.4488,28234.0
2023-06-01 11:45:00,386.4,386.64,386.37,386.6,33886.0,374.4295,374.662,374.4004,374.6233,33886.0
2023-06-01 11:50:00,386.63,386.84,386.55,386.69,33106.0,374.6523,374.8558,374.5748,374.7105,33106.0
2023-06-01 11:55:00,386.72,386.88,386.63,386.86,42174.0,374.7395,374.8946,374.6523,374.8752,42174.0
2023-06-01 12:00:00,386.88,387.26,386.88,387.02,31443.0,374.8946,375.2628,374.8946,375.0303,31443.0
2023-06-01 12:05:00,387.01,387.12,386.92,387.06,15508.0,375.0206,375.1272,374.9334,375.069,15508.0
2023-06-01 12:10:00,387.07,387.16,386.97,387.09,31934.0,375.0787,375.1659,374.9818,375.0981,31934.0
2023-06-01 12:15:00,387.11,387.32,386.97,387.29,29114.0,375.1175,375.321,374.9818,375.2919,29114.0
2023-06-01 12:20:00,387.27,387.57,387.23,387.4,21776.0,375.2725,375.5632,375.2337,375.3985,21776.0
2023-06-01 12:25:00,387.43,387.48,387.39,387.46,8314.0,375.4276,375.476,375.3888,375.4566,8314.0
2023-06-01 12:30:00,387.53,387.56,387.33,387.37,100808.0,375.5245,375.5535,375.3306,375.3694,100808.0
2023-06-01 12:35:00,387.36,387.47,387.3,387.4,16972.0,375.3597,375.4663,375.3016,375.3985,16972.0
2023-06-01 12:40:00,387.42,387.43,387.27,387.29,12812.0,375.4179,375.4276,375.2725,375.2919,12812.0
2023-06-01 12:45:00,387.28,387.39,387.08,387.35,12188.0,375.2822,375.3888,375.0884,375.35,12188.0
2023-06-01 12:50:00,387.38,387.43,387.3,387.4,11146.0,375.3791,375.4276,375.3016,375.3985,11146.0
2023-06-01 12:55:00,387.42,387.51,387.33,387.42,8116.0,375.4179,375.5051,375.3306,375.4179,8116.0
2023-06-01 13:00:00,387.51,387.51,387.29,387.34,13254.0,375.5051,375.5051,375.2919,375.3403,13254.0
2023-06-01 13:05:00,387.33,387.51,387.26,387.26,11104.0,375.3306,375.5051,375.2628,375.2628,11104.0
2023-06-01 13:10:00,387.22,387.51,387.22,387.5,12998.0,375.2241,375.5051,375.2241,375.4954,12998.0
2023-06-01 13:15:00,387.5,387.5,387.34,387.38,18438.0,375.4954,375.4954,375.3403,375.3791,18438.0
2023-06-01 13:20:00,387.38,387.64,387.14,387.28,50534.0,375.3791,375.631,375.1465,375.2822,50534.0
2023-06-01 13:25:00,387.28,387.34,387.09,387.27,28905.0,375.2822,375.3403,375.0981,375.2725,28905.0
2023-06-01 13:30:00,387.31,387.31,387.11,387.24,24895.0,375.3113,375.3113,375.1175,375.2434,24895.0
2023-06-01 13:35:00,387.25,387.33,387.18,387.25,21035.0,375.2531,375.3306,375.1853,375.2531,21035.0
2023-06-01 13:40:00,387.19,387.35,387.14,387.33,29132.0,375.195,375.35,375.1465,375.3306,29132.0
2023-06-01 13:45:00,387.34,387.58,387.33,387.57,12830.0,375.3403,375.5729,375.3306,375.5632,12830.0
2023-06-01 13:50:00,387.6,387.74,387.53,387.7,27504.0,375.5923,375.7279,375.5245,375.6892,27504.0
2023-06-01 13:55:00,387.7,387.81,387.55,387.81,13661.0,375.6892,375.7958,375.5438,375.7958,13661.0
2023-06-01 14:00:00,387.8,387.81,387.5,387.69,12301.0,375.7861,375.7958,375.4954,375.6795,12301.0
2023-06-01 14:05:00,387.68,387.93,387.67,387.88,23656.0,375.6698,375.9121,375.6601,375.8636,23656.0
2023-06-01 14:10:00,387.88,387.89,387.72,387.75,19770.0,375.8636,375.8733,375.7086,375.7376,19770.0
2023-06-01 14:15:00,387.78,387.89,387.6,387.64,15382.0,375.7667,375.8733,375.5923,375.631,15382.0
2023-06-01 14:20:00,387.66,387.85,387.66,387.73,10983.0,375.6504,375.8345,375.6504,375.7183,10983.0
2023-06-01 14:25:00,387.75,387.87,387.7,387.76,11883.0,375.7376,375.8539,375.6892,375.7473,11883.0
2023-06-01 14:30:00,387.79,387.81,387.67,387.69,6861.0,375.7764,375.7958,375.6601,375.6795,6861.0
2023-06-01 14:35:00,387.63,387.8,387.58,387.63,40904.0,375.6214,375.7861,375.5729,375.6214,40904.0
2023-06-01 14:40:00,387.6,387.79,387.59,387.74,15787.0,375.5923,375.7764,375.5826,375.7279,15787.0
2023-06-01 14:45:00,387.71,387.87,387.67,387.83,9582.0,375.6989,375.8539,375.6601,375.8152,9582.0
2023-06-01 14:50:00,387.84,388.13,387.79,388.04,16776.0,375.8249,376.1059,375.7764,376.0187,16776.0
2023-06-01 14:55:00,388.02,388.19,387.94,388.12,29284.0,375.9993,376.164,375.9218,376.0962,29284.0
2023-06-01 15:00:00,388.15,388.45,388.09,388.44,27081.0,376.1252,376.416,376.0671,376.4063,27081.0
2023-06-01 15:05:00,388.5,388.57,388.38,388.4,20362.0,376.4644,376.5322,376.3481,376.3675,20362.0
2023-06-01 15:10:00,388.39,388.5,388.34,388.5,16861.0,376.3578,376.4644,376.3094,376.4644,16861.0
2023-06-01 15:15:00,388.49,388.57,388.3,388.3,18631.0,376.4547,376.5322,376.2706,376.2706,18631.0
2023-06-01 15:20:00,388.27,388.37,387.98,388.0,19549.0,376.2415,376.3384,375.9605,375.9799,19549.0
2023-06-01 15:25:00,387.95,388.02,387.57,387.64,20947.0,375.9314,375.9993,375.5632,375.631,20947.0
2023-06-01 15:30:00,387.66,387.71,387.06,387.18,55179.0,375.6504,375.6989,375.069,375.1853,55179.0
2023-06-01 15:35:00,387.07,387.17,386.73,386.82,51664.0,375.0787,375.1756,374.7492,374.8364,51664.0
2023-06-01 15:40:00,386.76,387.12,386.71,387.05,32497.0,374.7783,375.1272,374.7299,375.0593,32497.0
2023-06-01 15:45:00,387.03,387.47,387.0,387.47,27008.0,375.0399,375.4663,375.0109,375.4663,27008.0
2023-06-01 15:50:00,387.48,387.48,386.95,387.21,58025.0,375.476,375.476,374.9624,375.2144,58025.0
2023-06-01 15:55:00,387.19,387.58,387.13,387.58,104182.0,375.195,375.5729,375.1368,375.5729,104182.0
2023-06-02 09:30:00,390.08,391.08,390.0,391.01,288946.0,377.9955,378.9645,377.9179,378.8966,288946.0
2023-06-02 09:35:00,391.09,391.33,391.06,391.22,189821.0,378.9742,379.2067,378.9451,379.1001,189821.0
2023-06-02 09:40:00,391.28,391.75,391.27,391.48,62428.0,379.1583,379.6137,379.1486,379.3521,62428.0
2023-06-02 09:45:00,391.45,391.54,390.65,390.88,112169.0,379.323,379.4102,378.5478,378.7707,112169.0
2023-06-02 09:50:00,390.87,391.01,390.64,390.79,37857.0,378.761,378.8966,378.5381,378.6835,37857.0
2023-06-02 09:55:00,390.75,390.91,389.85,389.93,53328.0,378.6447,378.7997,377.7726,377.8501,53328.0
2023-06-02 10:00:00,389.9,390.32,389.54,390.17,40307.0,377.821,378.228,377.4722,378.0827,40307.0
2023-06-02 10:05:00,390.28,390.6,390.16,390.36,47112.0,378.1893,378.4993,378.073,378.2668,47112.0
2023-06-02 10:10:00,390.42,391.2,390.42,391.1,30160.0,378.3249,379.0808,378.3249,378.9839,30160.0
2023-06-02 10:15:00,391.0,391.26,390.58,390.79,73706.0,378.887,379.1389,378.48,378.6835,73706.0
2023-06-02 10:20:00,390.8,391.07,390.44,390.46,20072.0,378.6932,378.9548,378.3443,378.3637,20072.0
2023-06-02 10:25:00,390.42,391.05,390.3,390.97,26774.0,378.3249,378.9354,378.2086,378.8579,26774.0
2023-06-02 10:30:00,390.97,391.06,390.63,390.88,20589.0,378.8579,378.9451,378.5284,378.7707,20589.0
2023-06-02 10:35:00,390.88,391.42,390.85,391.42,35759.0,378.7707,379.2939,378.7416,379.2939,35759.0
2023-06-02 10:40:00,391.41,391.68,391.19,391.67,35609.0,379.2843,379.5459,379.0711,379.5362,35609.0
2023-06-02 10:45:00,391.68,392.11,391.62,391.88,40013.0,379.5459,379.9626,379.4877,379.7397,40013.0
2023-06-02 10:50:00,391.71,392.03,391.67,391.95,45365.0,379.575,379.885,379.5362,379.8075,45365.0
2023-06-02 10:55:00,391.96,392.21,391.91,392.19,36373.0,379.8172,380.0595,379.7688,380.0401,36373.0
2023-06-02 11:00:00,392.22,392.9,392.22,392.8,52424.0,380.0692,380.7281,380.0692,380.6312,52424.0
2023-06-02 11:05:00,392.73,392.79,392.33,392.53,38454.0,380.5634,380.6215,380.1758,380.3696,38454.0
2023-06-02 11:10:00,392.52,392.74,392.51,392.56,33581.0,380.3599,380.5731,380.3502,380.3986,33581.0
2023-06-02 11:15:00,392.54,392.7,392.54,392.63,19303.0,380.3792,380.5343,380.3792,380.4665,19303.0
2023-06-02 11:20:00,392.68,392.91,392.64,392.78,21129.0,380.5149,380.7378,380.4761,380.6118,21129.0
2023-06-02 11:25:00,392.74,392.98,392.69,392.85,19930.0,380.5731,380.8056,380.5246,380.6796,19930.0
2023-06-02 11:30:00,392.86,392.99,392.66,392.75,31952.0,380.6893,380.8153,380.4955,380.5827,31952.0
2023-06-02 11:35:00,392.69,392.69,392.33,392.41,36493.0,380.5246,380.5246,380.1758,380.2533,36493.0
2023-06-02 11:40:00,392.4,392.63,392.4,392.52,15010.0,380.2436,380.4665,380.2436,380.3599,15010.0
2023-06-02 11:45:00,392.57,392.57,392.23,392.33,15247.0,380.4083,380.4083,380.0788,380.1758,15247.0
2023-06-02 11:50:00,392.33,392.51,392.14,392.49,11957.0,380.1758,380.3502,379.9916,380.3308,11957.0
2023-06-02 11:55:00,392.53,392.84,392.53,392.74,28404.0,380.3696,380.67,380.3696,380.5731,28404.0
2023-06-02 12:00:00,392.77,392.83,392.51,392.56,14739.0,380.6021,380.6603,380.3502,380.3986,14739.0
2023-06-02 12:05:00,392.55,392.8,392.55,392.61,75286.0,380.3889,380.6312,380.3889,380.4471,75286.0
2023-06-02 12:10:00,392.62,392.72,392.4,392.47,37810.0,380.4568,380.5537,380.2436,380.3114,37810.0
2023-06-02 12:15:00,392.46,392.46,392.31,392.4,29696.0,380.3017,380.3017,380.1564,380.2436,29696.0
2023-06-02 12:20:00,392.42,392.65,392.38,392.59,26322.0,380.263,380.4858,380.2242,380.4277,26322.0
2023-06-02 12:25:00,392.63,392.78,392.57,392.77,33779.0,380.4665,380.6118,380.4083,380.6021,33779.0
2023-06-02 12:30:00,392.79,392.88,392.62,392.78,33491.0,380.6215,380.7087,380.4568,380.6118,33491.0
2023-06-02 12:35:00,392.85,393.0,392.8,392.95,47363.0,380.6796,380.825,380.6312,380.7765,47363.0
2023-06-02 12:40:00,392.96,393.03,392.78,392.97,121571.0,380.7862,380.8541,380.6118,380.7959,121571.0
2023-06-02 12:45:00,392.99,393.35,392.96,393.17,272450.0,380.8153,381.1642,380.7862,380.9897,272450.0
2023-06-02 12:50:00,393.19,393.3,393.15,393.3,116580.0,381.0091,381.1157,380.9703,381.1157,116580.0
2023-06-02 12:55:00,393.3,393.4,393.21,393.29,100154.0,381.1157,381.2126,381.0285,381.106,100154.0
2023-06-02 13:00:00,393.28,393.3,393.08,393.2,133979.0,381.0963,381.1157,380.9025,381.0188,133979.0
2023-06-02 13:05:00,393.2,393.43,393.19,393.33,19269.0,381.0188,381.2417,381.0091,381.1448,19269.0
2023-06-02 13:10:00,393.32,393.33,392.99,393.07,25389.0,381.1351,381.1448,380.8153,380.8928,25389.0
2023-06-02 13:15:00,393.16,393.33,393.08,393.26,20388.0,380.98,381.1448,380.9025,381.0769,20388.0
2023-06-02 13:20:00,393.29,393.6,393.28,393.53,38427.0,381.106,381.4064,381.0963,381.3386,38427.0
2023-06-02 13:25:00,393.53,393.61,393.46,393.53,33288.0,381.3386,381.4161,381.2707,381.3386,33288.0
2023-06-02 13:30:00,393.55,393.57,393.25,393.33,39477.0,381.358,381.3773,381.0673,381.1448,39477.0
2023-06-02 13:35:00,393.33,393.38,393.18,393.29,51480.0,381.1448,381.1932,380.9994,381.106,51480.0
2023-06-02 13:40:00,393.31,393.32,393.09,393.19,49405.0,381.1254,381.1351,380.9122,381.0091,49405.0
2023-06-02 13:45:00,393.18,393.33,393.02,393.28,48616.0,380.9994,381.1448,380.8444,381.0963,48616.0
2023-06-02 13:50:00,393.27,393.34,393.2,393.26,38119.0,381.0866,381.1545,381.0188,381.0769,38119.0
2023-06-02 13:55:00,393.3,393.43,393.22,393.38,56741.0,381.1157,381.2417,381.0382,381.1932,56741.0
2023-06-02 14:00:00,393.42,393.53,393.31,393.38,42808.0,381.232,381.3386,381.1254,381.1932,42808.0
2023-06-02 14:05:00,393.37,393.37,392.8,393.03,173608.0,381.1835,381.1835,380.6312,380.8541,173608.0
2023-06-02 14:10:00,393.04,393.07,392.86,392.86,71321.0,380.8638,380.8928,380.6893,380.6893,71321.0
2023-06-02 14:15:00,392.96,393.01,392.85,392.95,58862.0,380.7862,380.8347,380.6796,380.7765,58862.0
2023-06-02 14:20:00,392.98,393.34,392.96,393.29,93612.0,380.8056,381.1545,380.7862,381.106,93612.0
2023-06-02 14:25:00,393.29,393.34,393.12,393.21,71166.0,381.106,381.1545,380.9413,381.0285,71166.0
2023-06-02 14:30:00,393.24,393.49,393.18,393.38,73068.0,381.0576,381.2998,380.9994,381.1932,73068.0
2023-06-02 14:35:00,393.36,393.54,393.3,393.49,77627.0,381.1738,381.3483,381.1157,381.2998,77627.0
2023-06-02 14:40:00,393.52,393.57,393.38,393.54,87396.0,381.3289,381.3773,381.1932,381.3483,87396.0
2023-06-02 14:45:00,393.53,393.71,393.52,393.6,113909.0,381.3386,381.513,381.3289,381.4064,113909.0
2023-06-02 14:50:00,393.58,393.67,393.49,393.49,60312.0,381.387,381.4742,381.2998,381.2998,60312.0
2023-06-02 14:55:00,393.5,393.59,393.33,393.59,77649.0,381.3095,381.3967,381.1448,381.3967,77649.0
2023-06-02 15:00:00,393.6,393.9,393.6,393.83,105728.0,381.4064,381.6971,381.4064,381.6293,105728.0
2023-06-02 15:05:00,393.84,393.96,393.59,393.61,85220.0,381.639,381.7553,381.3967,381.4161,85220.0
2023-06-02 15:10:00,393.62,393.75,393.49,393.7,59359.0,381.4258,381.5518,381.2998,381.5033,59359.0
2023-06-02 15:15:00,393.72,393.9,393.72,393.85,70250.0,381.5227,381.6971,381.5227,381.6487,70250.0
2023-06-02 15:20:00,393.85,393.85,393.57,393.6,86681.0,381.6487,381.6487,381.3773,381.4064,86681.0
2023-06-02 15:25:00,393.59,393.59,393.35,393.38,75143.0,381.3967,381.3967,381.1642,381.1932,75143.0
2023-06-02 15:30:00,393.38,393.5,393.23,393.4,72734.0,381.1932,381.3095,381.0479,381.2126,72734.0
2023-06-02 15:35:00,393.42,393.56,393.39,393.48,131102.0,381.232,381.3676,381.2029,381.2901,131102.0
2023-06-02 15:40:00,393.47,393.68,393.32,393.37,147307.0,381.2804,381.4839,381.1351,381.1835,147307.0
2023-06-02 15:45:00,393.34,393.62,393.26,393.51,102000.0,381.1545,381.4258,381.0769,381.3192,102000.0
2023-06-02 15:50:00,393.43,393.53,393.23,393.43,143706.0,381.2417,381.3386,381.0479,381.2417,143706.0
2023-06-02 15:55:00,393.43,393.48,393.02,393.2,133368.0,381.2417,381.2901,380.8444,381.0188,133368.0
2023-06-05 09:30:00,393.54,393.85,393.42,393.85,222406.0,381.3483,381.6487,381.232,381.6487,222406.0
2023-06-05 09:35:00,393.82,394.34,393.68,394.02,72066.0,381.6196,382.1235,381.4839,381.8134,72066.0
2023-06-05 09:40:00,393.98,394.34,393.85,394.15,51354.0,381.7746,382.1235,381.6487,381.9394,51354.0
2023-06-05 09:45:00,394.2,394.32,393.94,394.05,39530.0,381.9878,382.1041,381.7359,381.8425,39530.0
2023-06-05 09:50:00,394.07,394.29,393.66,393.66,13645.0,381.8618,382.075,381.4645,381.4645,13645.0
2023-06-05 09:55:00,393.67,393.69,393.22,393.49,33016.0,381.4742,381.4936,381.0382,381.2998,33016.0
2023-06-05 10:00:00,393.56,394.6,393.53,393.9,53390.0,381.3676,382.3754,381.3386,381.6971,53390.0
2023-06-05 10:05:00,393.89,393.97,393.27,393.41,29636.0,381.6874,381.7649,381.0866,381.2223,29636.0
2023-06-05 10:10:00,393.44,393.68,393.04,393.17,48387.0,381.2514,381.4839,380.8638,380.9897,48387.0
2023-06-05 10:15:00,393.22,393.43,392.95,393.28,46653.0,381.0382,381.2417,380.7765,381.0963,46653.0
2023-06-05 10:20:00,393.24,393.37,393.0,393.23,20171.0,381.0576,381.1835,380.825,381.0479,20171.0
2023-06-05 10:25:00,393.27,393.35,393.07,393.17,21031.0,381.0866,381.1642,380.8928,380.9897,21031.0
2023-06-05 10:30:00,393.18,393.57,393.11,393.53,26482.0,380.9994,381.3773,380.9316,381.3386,26482.0
2023-06-05 10:35:00,393.48,393.71,393.32,393.34,25117.0,381.2901,381.513,381.1351,381.1545,25117.0
2023-06-05 10:40:00,393.37,393.68,393.29,393.66,25318.0,381.1835,381.4839,381.106,381.4645,25318.0
2023-06-05 10:45:00,393.71,394.0,393.68,393.82,35149.0,381.513,381.794,381.4839,381.6196,35149.0
2023-06-05 10:50:00,393.92,394.07,393.79,393.92,26768.0,381.7165,381.8618,381.5905,381.7165,26768.0
2023-06-05 10:55:00,393.94,394.03,393.63,393.8,22277.0,381.7359,381.8231,381.4355,381.6002,22277.0
2023-06-05 11:00:00,393.78,394.05,393.73,393.74,13606.0,381.5808,381.8425,381.5324,381.5421,13606.0
2023-06-05 11:05:00,393.7,394.05,393.62,394.04,36000.0,381.5033,381.8425,381.4258,381.8328,36000.0
2023-06-05 11:10:00,394.04,394.05,393.79,393.8,15979.0,381.8328,381.8425,381.5905,381.6002,15979.0
2023-06-05 11:15:00,393.8,393.97,393.79,393.9,13131.0,381.6002,381.7649,381.5905,381.6971,13131.0
2023-06-05 11:20:00,393.94,393.94,393.68,393.89,16243.0,381.7359,381.7359,381.4839,381.6874,16243.0
2023-06-05 11:25:00,393.84,394.18,393.73,394.1,25729.0,381.639,381.9684,381.5324,381.8909,25729.0
2023-06-05 11:30:00,394.1,394.31,394.08,394.19,23216.0,381.8909,382.0944,381.8715,381.9781,23216.0
2023-06-05 11:35:00,394.18,394.24,393.85,394.02,96158.0,381.9684,382.0266,381.6487,381.8134,96158.0
2023-06-05 11:40:00,394.04,394.19,393.91,394.13,16199.0,381.8328,381.9781,381.7068,381.92,16199.0
2023-06-05 11:45:00,394.18,394.22,394.05,394.14,171363.0,381.9684,382.0072,381.8425,381.9297,171363.0
2023-06-05 11:50:00,394.19,394.3,394.14,394.25,19207.0,381.9781,382.0847,381.9297,382.0363,19207.0
2023-06-05 11:55:00,394.25,394.33,394.05,394.14,51926.0,382.0363,382.1138,381.8425,381.9297,51926.0
2023-06-05 12:00:00,394.17,394.25,393.78,393.79,14699.0,381.9587,382.0363,381.5808,381.5905,14699.0
2023-06-05 12:05:00,393.81,394.24,393.75,394.22,20576.0,381.6099,382.0266,381.5518,382.0072,20576.0
2023-06-05 12:10:00,394.25,394.53,394.18,394.5,28227.0,382.0363,382.3076,381.9684,382.2785,28227.0
2023-06-05 12:15:00,394.5,394.61,394.44,394.44,14801.0,382.2785,382.3851,382.2204,382.2204,14801.0
2023-06-05 12:20:00,394.49,394.5,394.21,394.32,15562.0,382.2688,382.2785,381.9975,382.1041,15562.0
2023-06-05 12:25:00,394.24,394.49,394.24,394.43,18736.0,382.0266,382.2688,382.0266,382.2107,18736.0
2023-06-05 12:30:00,394.45,394.52,394.38,394.4,18235.0,382.2301,382.2979,382.1622,382.1816,18235.0
2023-06-05 12:35:00,394.4,394.46,394.29,394.38,16959.0,382.1816,382.2398,382.075,382.1622,16959.0
2023-06-05 12:40:00,394.35,394.52,394.35,394.46,13134.0,382.1332,382.2979,382.1332,382.2398,13134.0
2023-06-05 12:45:00,394.51,394.61,394.44,394.54,18731.0,382.2882,382.3851,382.2204,382.3173,18731.0
2023-06-05 12:50:00,394.57,394.7,394.56,394.6,11057.0,382.3464,382.4723,382.3367,382.3754,11057.0
2023-06-05 12:55:00,394.6,394.71,394.54,394.71,23997.0,382.3754,382.482,382.3173,382.482,23997.0
2023-06-05 13:00:00,394.69,394.77,394.48,394.54,24835.0,382.4626,382.5402,382.2591,382.3173,24835.0
2023-06-05 13:05:00,394.54,394.73,394.49,394.73,17605.0,382.3173,382.5014,382.2688,382.5014,17605.0
2023-06-05 13:10:00,394.73,394.74,394.42,394.42,25108.0,382.5014,382.5111,382.201,382.201,25108.0
2023-06-05 13:15:00,394.4,394.4,394.13,394.29,23004.0,382.1816,382.1816,381.92,382.075,23004.0
2023-06-05 13:20:00,394.34,394.35,394.16,394.25,17018.0,382.1235,382.1332,381.9491,382.0363,17018.0
2023-06-05 13:25:00,394.24,394.24,393.55,393.73,40799.0,382.0266,382.0266,381.358,381.5324,40799.0
2023-06-05 13:30:00,393.75,393.79,393.55,393.62,30489.0,381.5518,381.5905,381.358,381.4258,30489.0
2023-06-05 13:35:00,393.65,393.66,393.31,393.52,31634.0,381.4549,381.4645,381.1254,381.3289,31634.0
2023-06-05 13:40:00,393.53,393.6,393.46,393.48,14169.0,381.3386,381.4064,381.2707,381.2901,14169.0
2023-06-05 13:45:00,393.47,393.67,393.43,393.54,21585.0,381.2804,381.4742,381.2417,381.3483,21585.0
2023-06-05 13:50:00,393.54,393.54,393.45,393.46,21218.0,381.3483,381.3483,381.2611,381.2707,21218.0
2023-06-05 13:55:00,393.43,393.76,393.34,393.72,13094.0,381.2417,381.5615,381.1545,381.5227,13094.0
2023-06-05 14:00:00,393.73,393.78,393.55,393.66,22225.0,381.5324,381.5808,381.358,381.4645,22225.0
2023-06-05 14:05:00,393.64,393.65,393.13,393.34,47720.0,381.4452,381.4549,380.951,381.1545,47720.0
2023-06-05 14:10:00,393.35,393.42,393.05,393.22,31428.0,381.1642,381.232,380.8734,381.0382,31428.0
2023-06-05 14:15:00,393.14,393.43,393.13,393.38,15942.0,380.9607,381.2417,380.951,381.1932,15942.0
2023-06-05 14:20:00,393.42,393.54,393.26,393.43,53551.0,381.232,381.3483,381.0769,381.2417,53551.0
2023-06-05 14:25:00,393.44,393.45,393.0,393.28,36456.0,381.2514,381.2611,380.825,381.0963,36456.0
2023-06-05 14:30:00,393.29,393.29,391.81,392.02,73770.0,381.106,381.106,379.6719,379.8754,73770.0
2023-06-05 14:35:00,391.98,392.54,391.96,392.06,59371.0,379.8366,380.3792,379.8172,379.9141,59371.0
2023-06-05 14:40:00,392.11,392.5,392.04,392.39,18665.0,379.9626,380.3405,379.8947,380.2339,18665.0
2023-06-05 14:45:00,392.39,392.4,391.99,392.17,39263.0,380.2339,380.2436,379.8463,380.0207,39263.0
2023-06-05 14:50:00,392.1,392.74,391.83,392.7,35957.0,379.9529,380.5731,379.6912,380.5343,35957.0
2023-06-05 14:55:00,392.67,392.99,392.66,392.94,32120.0,380.5052,380.8153,380.4955,380.7669,32120.0
2023-06-05 15:00:00,392.93,393.08,391.88,392.01,70825.0,380.7572,380.9025,379.7397,379.8657,70825.0
2023-06-05 15:05:00,392.03,392.35,391.79,391.93,46494.0,379.885,380.1951,379.6525,379.7881,46494.0
2023-06-05 15:10:00,391.95,392.62,391.87,392.58,20819.0,379.8075,380.4568,379.73,380.418,20819.0
2023-06-05 15:15:00,392.57,392.65,392.33,392.43,46951.0,380.4083,380.4858,380.1758,380.2727,46951.0
2023-06-05 15:20:00,392.44,392.74,392.41,392.71,16794.0,380.2823,380.5731,380.2533,380.544,16794.0
2023-06-05 15:25:00,392.73,392.74,392.36,392.53,16038.0,380.5634,380.5731,380.2048,380.3696,16038.0
2023-06-05 15:30:00,392.51,392.71,392.43,392.5,28890.0,380.3502,380.544,380.2727,380.3405,28890.0
2023-06-05 15:35:00,392.49,392.73,392.34,392.66,21578.0,380.3308,380.5634,380.1854,380.4955,21578.0
2023-06-05 15:40:00,392.66,392.88,392.65,392.77,26992.0,380.4955,380.7087,380.4858,380.6021,26992.0
2023-06-05 15:45:00,392.75,392.85,392.52,392.85,76126.0,380.5827,380.6796,380.3599,380.6796,76126.0
2023-06-05 15:50:00,392.94,392.98,392.6,392.6,70941.0,380.7669,380.8056,380.4374,380.4374,70941.0
2023-06-05 15:55:00,392.59,392.69,392.42,392.45,228215.0,380.4277,380.5246,380.263,380.292,228215.0
2023-06-06 09:30:00,392.05,392.09,391.48,391.6,98447.0,379.9044,379.9432,379.3521,379.4684,98447.0
2023-06-06 09:35:00,391.59,391.73,391.41,391.62,48551.0,379.4587,379.5943,379.2843,379.4877,48551.0
2023-06-06 09:40:00,391.68,391.95,391.62,391.86,15888.0,379.5459,379.8075,379.4877,379.7203,15888.0
2023-06-06 09:45:00,391.87,392.12,391.71,392.07,28229.0,379.73,379.9723,379.575,379.9238,28229.0
2023-06-06 09:50:00,392.1,392.14,391.89,391.99,22550.0,379.9529,379.9916,379.7494,379.8463,22550.0
2023-06-06 09:55:00,391.95,392.05,391.82,391.92,8624.0,379.8075,379.9044,379.6816,379.7785,8624.0
2023-06-06 10:00:00,392.02,392.25,391.92,391.96,21703.0,379.8754,380.0982,379.7785,379.8172,21703.0
2023-06-06 10:05:00,391.98,392.63,391.97,392.63,23238.0,379.8366,380.4665,379.8269,380.4665,23238.0
2023-06-06 10:10:00,392.66,392.92,392.5,392.56,43603.0,380.4955,380.7475,380.3405,380.3986,43603.0
2023-06-06 10:15:00,392.54,392.8,392.29,392.8,35119.0,380.3792,380.6312,380.137,380.6312,35119.0
2023-06-06 10:20:00,392.81,392.86,392.64,392.86,15789.0,380.6409,380.6893,380.4761,380.6893,15789.0
2023-06-06 10:25:00,392.83,392.88,392.69,392.72,22355.0,380.6603,380.7087,380.5246,380.5537,22355.0
2023-06-06 10:30:00,392.73,392.98,392.73,392.82,14683.0,380.5634,380.8056,380.5634,380.6506,14683.0
2023-06-06 10:35:00,392.76,392.87,392.6,392.67,19108.0,380.5924,380.699,380.4374,380.5052,19108.0
2023-06-06 10:40:00,392.66,392.92,392.66,392.92,25310.0,380.4955,380.7475,380.4955,380.7475,25310.0
2023-06-06 10:45:00,393.0,393.53,393.0,393.53,34202.0,380.825,381.3386,380.825,381.3386,34202.0
2023-06-06 10:50:00,393.53,393.67,393.27,393.35,18209.0,381.3386,381.4742,381.0866,381.1642,18209.0
2023-06-06 10:55:00,393.36,393.38,393.14,393.31,16053.0,381.1738,381.1932,380.9607,381.1254,16053.0
2023-06-06 11:00:00,393.37,393.49,393.23,393.39,20583.0,381.1835,381.2998,381.0479,381.2029,20583.0
2023-06-06 11:05:00,393.43,393.45,393.2,393.24,14132.0,381.2417,381.2611,381.0188,381.0576,14132.0
2023-06-06 11:10:00,393.22,393.33,393.09,393.13,14261.0,381.0382,381.1448,380.9122,380.951,14261.0
2023-06-06 11:15:00,393.11,393.34,393.11,393.22,14339.0,380.9316,381.1545,380.9316,381.0382,14339.0
2023-06-06 11:20:00,393.23,393.28,392.68,392.7,60469.0,381.0479,381.0963,380.5149,380.5343,60469.0
2023-06-06 11:25:00,392.68,392.84,392.25,392.77,30069.0,380.5149,380.67,380.0982,380.6021,30069.0
2023-06-06 11:30:00,392.78,393.08,392.76,392.83,14746.0,380.6118,380.9025,380.5924,380.6603,14746.0
2023-06-06 11:35:00,392.84,393.18,392.8,393.18,18535.0,380.67,380.9994,380.6312,380.9994,18535.0
2023-06-06 11:40:00,393.18,393.18,392.91,393.06,18486.0,380.9994,380.9994,380.7378,380.8831,18486.0
2023-06-06 11:45:00,393.05,393.5,393.04,393.41,22491.0,380.8734,381.3095,380.8638,381.2223,22491.0
2023-06-06 11:50:00,393.41,393.48,393.31,393.36,19725.0,381.2223,381.2901,381.1254,381.1738,19725.0
2023-06-06 11:55:00,393.3,393.48,393.29,393.41,12572.0,381.1157,381.2901,381.106,381.2223,12572.0
2023-06-06 12:00:00,393.45,393.66,393.4,393.48,23275.0,381.2611,381.4645,381.2126,381.2901,23275.0
2023-06-06 12:05:00,393.46,393.46,392.99,393.08,9343.0,381.2707,381.2707,380.8153,380.9025,9343.0
2023-06-06 12:10:00,393.19,393.26,392.99,393.06,16034.0,381.0091,381.0769,380.8153,380.8831,16034.0
2023-06-06 12:15:00,392.98,393.13,392.97,393.07,7315.0,380.8056,380.951,380.7959,380.8928,7315.0
2023-06-06 12:20:00,393.09,393.1,392.89,392.94,14566.0,380.9122,380.9219,380.7184,380.7669,14566.0
2023-06-06 12:25:00,392.96,393.15,392.88,392.9,12537.0,380.7862,380.9703,380.7087,380.7281,12537.0
2023-06-06 12:30:00,392.93,393.04,392.88,393.0,7609.0,380.7572,380.8638,380.7087,380.825,7609.0
2023-06-06 12:35:00,393.02,393.02,392.53,392.67,15786.0,380.8444,380.8444,380.3696,380.5052,15786.0
2023-06-06 12:40:00,392.68,392.69,392.33,392.61,21739.0,380.5149,380.5246,380.1758,380.4471,21739.0
2023-06-06 12:45:00,392.61,392.68,392.44,392.44,12047.0,380.4471,380.5149,380.2823,380.2823,12047.0
2023-06-06 12:50:00,392.45,392.68,392.4,392.5,10998.0,380.292,380.5149,380.2436,380.3405,10998.0
2023-06-06 12:55:00,392.5,392.53,392.1,392.28,26670.0,380.3405,380.3696,379.9529,380.1273,26670.0
2023-06-06 13:00:00,392.26,392.37,392.24,392.35,12543.0,380.1079,380.2145,380.0885,380.1951,12543.0
2023-06-06 13:05:00,392.33,392.79,392.3,392.74,9679.0,380.1758,380.6215,380.1467,380.5731,9679.0
2023-06-06 13:10:00,392.74,392.99,392.74,392.99,7020.0,380.5731,380.8153,380.5731,380.8153,7020.0
2023-06-06 13:15:00,392.99,393.09,392.72,392.8,18589.0,380.8153,380.9122,380.5537,380.6312,18589.0
2023-06-06 13:20:00,392.71,392.83,392.38,392.59,34808.0,380.544,380.6603,380.2242,380.4277,34808.0
2023-06-06 13:25:00,392.57,392.59,392.16,392.55,37865.0,380.4083,380.4277,380.011,380.3889,37865.0
2023-06-06 13:30:00,392.54,392.67,392.36,392.47,24161.0,380.3792,380.5052,380.2048,380.3114,24161.0
2023-06-06 13:35:00,392.53,392.64,392.46,392.5,16125.0,380.3696,380.4761,380.3017,380.3405,16125.0
2023-06-06 13:40:00,392.54,392.57,392.35,392.39,10220.0,380.3792,380.4083,380.1951,380.2339,10220.0
2023-06-06 13:45:00,392.4,392.54,392.35,392.36,8560.0,380.2436,380.3792,380.1951,380.2048,8560.0
2023-06-06 13:50:00,392.37,392.47,392.21,392.3,37146.0,380.2145,380.3114,380.0595,380.1467,37146.0
2023-06-06 13:55:00,392.28,392.28,391.94,392.19,29079.0,380.1273,380.1273,379.7978,380.0401,29079.0
2023-06-06 14:00:00,392.22,392.22,391.95,392.1,34512.0,380.0692,380.0692,379.8075,379.9529,34512.0
2023-06-06 14:05:00,392.12,392.26,391.97,392.26,7779.0,379.9723,380.1079,379.8269,380.1079,7779.0
2023-06-06 14:10:00,392.29,392.54,392.2,392.5,15521.0,380.137,380.3792,380.0498,380.3405,15521.0
2023-06-06 14:15:00,392.52,392.53,392.37,392.44,27223.0,380.3599,380.3696,380.2145,380.2823,27223.0
2023-06-06 14:20:00,392.44,392.5,392.25,392.46,16007.0,380.2823,380.3405,380.0982,380.3017,16007.0
2023-06-06 14:25:00,392.46,392.72,392.44,392.72,21136.0,380.3017,380.5537,380.2823,380.5537,21136.0
2023-06-06 14:30:00,392.71,392.79,392.61,392.7,9276.0,380.544,380.6215,380.4471,380.5343,9276.0
2023-06-06 14:35:00,392.68,392.71,392.6,392.71,64852.0,380.5149,380.544,380.4374,380.544,64852.0
2023-06-06 14:40:00,392.67,392.88,392.66,392.88,7696.0,380.5052,380.7087,380.4955,380.7087,7696.0
2023-06-06 14:45:00,392.81,392.89,392.78,392.83,5920.0,380.6409,380.7184,380.6118,380.6603,5920.0
2023-06-06 14:50:00,392.81,392.99,392.8,392.89,6843.0,380.6409,380.8153,380.6312,380.7184,6843.0
2023-06-06 14:55:00,392.92,393.0,392.89,392.96,11064.0,380.7475,380.825,380.7184,380.7862,11064.0
2023-06-06 15:00:00,393.07,393.25,393.05,393.13,18537.0,380.8928,381.0673,380.8734,380.951,18537.0
2023-06-06 15:05:00,393.16,393.29,393.05,393.2,16201.0,380.98,381.106,380.8734,381.0188,16201.0
2023-06-06 15:10:00,393.18,393.2,393.03,393.03,25940.0,380.9994,381.0188,380.8541,380.8541,25940.0
2023-06-06 15:15:00,393.03,393.27,393.03,393.26,24625.0,380.8541,381.0866,380.8541,381.0769,24625.0
2023-06-06 15:20:00,393.26,393.37,393.23,393.37,28854.0,381.0769,381.1835,381.0479,381.1835,28854.0
2023-06-06 15:25:00,393.4,393.45,393.22,393.37,46057.0,381.2126,381.2611,381.0382,381.1835,46057.0
2023-06-06 15:30:00,393.39,393.5,393.31,393.41,39955.0,381.2029,381.3095,381.1254,381.2223,39955.0
2023-06-06 15:35:00,393.4,393.44,392.92,393.03,59948.0,381.2126,381.2514,380.7475,380.8541,59948.0
2023-06-06 15:40:00,393.01,393.35,392.77,393.3,60741.0,380.8347,381.1642,380.6021,381.1157,60741.0
2023-06-06 15:45:00,393.3,393.38,393.21,393.27,75784.0,381.1157,381.1932,381.0285,381.0866,75784.0
2023-06-06 15:50:00,393.26,393.53,393.26,393.51,118370.0,381.0769,381.3386,381.0769,381.3192,118370.0
2023-06-06 15:55:00,393.52,393.79,393.29,393.29,140873.0,381.3289,381.5905,381.106,381.106,140873.0
2023-06-07 09:30:00,393.67,394.24,393.6,394.24,111311.0,381.4742,382.0266,381.4064,382.0266,111311.0
2023-06-07 09:35:00,394.26,394.61,393.93,394.47,47425.0,382.046,382.3851,381.7262,382.2495,47425.0
2023-06-07 09:40:00,394.47,394.69,394.39,394.67,49316.0,382.2495,382.4626,382.1719,382.4433,49316.0
2023-06-07 09:45:00,394.67,394.67,394.4,394.51,16874.0,382.4433,382.4433,382.1816,382.2882,16874.0
2023-06-07 09:50:00,394.5,394.76,394.25,394.25,40131.0,382.2785,382.5305,382.0363,382.0363,40131.0
2023-06-07 09:55:00,394.22,394.45,394.08,394.42,16857.0,382.0072,382.2301,381.8715,382.201,16857.0
2023-06-07 10:00:00,394.42,394.56,393.65,394.01,44195.0,382.201,382.3367,381.4549,381.8037,44195.0
2023-06-07 10:05:00,394.07,394.23,393.9,394.0,44291.0,381.8618,382.0169,381.6971,381.794,44291.0
2023-06-07 10:10:00,393.97,394.23,393.86,393.88,17035.0,381.7649,382.0169,381.6584,381.6777,17035.0
2023-06-07 10:15:00,393.85,394.03,393.58,393.82,29291.0,381.6487,381.8231,381.387,381.6196,29291.0
2023-06-07 10:20:00,393.77,393.91,393.36,393.42,43760.0,381.5711,381.7068,381.1738,381.232,43760.0
2023-06-07 10:25:00,393.42,393.67,393.23,393.67,37261.0,381.232,381.4742,381.0479,381.4742,37261.0
2023-06-07 10:30:00,393.63,393.87,393.33,393.36,19021.0,381.4355,381.668,381.1448,381.1738,19021.0
2023-06-07 10:35:00,393.3,393.3,392.9,393.19,42375.0,381.1157,381.1157,380.7281,381.0091,42375.0
2023-06-07 10:40:00,393.15,393.2,392.7,392.76,36197.0,380.9703,381.0188,380.5343,380.5924,36197.0
2023-06-07 10:45:00,392.69,393.06,392.69,392.79,18059.0,380.5246,380.8831,380.5246,380.6215,18059.0
2023-06-07 10:50:00,392.76,392.88,392.42,392.61,28989.0,380.5924,380.7087,380.263,380.4471,28989.0
2023-06-07 10:55:00,392.63,393.01,392.57,392.94,23874.0,380.4665,380.8347,380.4083,380.7669,23874.0
2023-06-07 11:00:00,392.95,393.18,392.81,393.13,16363.0,380.7765,380.9994,380.6409,380.951,16363.0
2023-06-07 11:05:00,393.17,393.21,392.92,393.04,13932.0,380.9897,381.0285,380.7475,380.8638,13932.0
2023-06-07 11:10:00,393.03,393.07,392.75,393.02,48951.0,380.8541,380.8928,380.5827,380.8444,48951.0
2023-06-07 11:15:00,393.02,393.02,392.59,392.82,25768.0,380.8444,380.8444,380.4277,380.6506,25768.0
2023-06-07 11:20:00,392.79,392.97,392.65,392.75,13445.0,380.6215,380.7959,380.4858,380.5827,13445.0
2023-06-07 11:25:00,392.78,393.13,392.68,393.08,14556.0,380.6118,380.951,380.5149,380.9025,14556.0
2023-06-07 11:30:00,393.06,393.44,393.03,393.39,17744.0,380.8831,381.2514,380.8541,381.2029,17744.0
2023-06-07 11:35:00,393.3,393.39,392.91,393.04,16582.0,381.1157,381.2029,380.7378,380.8638,16582.0
2023-06-07 11:40:00,393.05,393.05,392.69,392.74,45604.0,380.8734,380.8734,380.5246,380.5731,45604.0
2023-06-07 11:45:00,392.66,393.0,392.66,393.0,7706.0,380.4955,380.825,380.4955,380.825,7706.0
2023-06-07 11:50:00,392.97,392.98,392.25,392.56,47918.0,380.7959,380.8056,380.0982,380.3986,47918.0
2023-06-07 11:55:00,392.52,392.54,392.18,392.24,36939.0,380.3599,380.3792,380.0304,380.0885,36939.0
2023-06-07 12:00:00,392.25,392.69,392.24,392.63,18363.0,380.0982,380.5246,380.0885,380.4665,18363.0
2023-06-07 12:05:00,392.67,392.74,392.51,392.73,45645.0,380.5052,380.5731,380.3502,380.5634,45645.0
2023-06-07 12:10:00,392.61,392.7,392.39,392.49,34679.0,380.4471,380.5343,380.2339,380.3308,34679.0
2023-06-07 12:15:00,392.51,392.58,392.4,392.47,30647.0,380.3502,380.418,380.2436,380.3114,30647.0
2023-06-07 12:20:00,392.42,392.49,392.14,392.29,57031.0,380.263,380.3308,379.9916,380.137,57031.0
2023-06-07 12:25:00,392.24,392.28,392.02,392.19,35330.0,380.0885,380.1273,379.8754,380.0401,35330.0
2023-06-07 12:30:00,392.26,392.65,392.26,392.6,22956.0,380.1079,380.4858,380.1079,380.4374,22956.0
2023-06-07 12:35:00,392.6,392.7,392.48,392.62,28714.0,380.4374,380.5343,380.3211,380.4568,28714.0
2023-06-07 12:40:00,392.59,392.8,392.57,392.79,20718.0,380.4277,380.6312,380.4083,380.6215,20718.0
2023-06-07 12:45:00,392.78,392.82,392.53,392.58,22424.0,380.6118,380.6506,380.3696,380.418,22424.0
2023-06-07 12:50:00,392.5,392.61,392.1,392.12,35231.0,380.3405,380.4471,379.9529,379.9723,35231.0
2023-06-07 12:55:00,392.14,392.26,392.03,392.22,25998.0,379.9916,380.1079,379.885,380.0692,25998.0
2023-06-07 13:00:00,392.22,392.28,392.02,392.05,17004.0,380.0692,380.1273,379.8754,379.9044,17004.0
2023-06-07 13:05:00,392.05,392.36,391.86,392.36,65251.0,379.9044,380.2048,379.7203,380.2048,65251.0
2023-06-07 13:10:00,392.37,392.51,391.94,391.98,70095.0,380.2145,380.3502,379.7978,379.8366,70095.0
2023-06-07 13:15:00,391.98,392.2,391.74,391.79,34919.0,379.8366,380.0498,379.604,379.6525,34919.0
2023-06-07 13:20:00,391.79,391.91,391.56,391.81,31005.0,379.6525,379.7688,379.4296,379.6719,31005.0
2023-06-07 13:25:00,391.8,392.17,391.72,391.94,33670.0,379.6622,380.0207,379.5846,379.7978,33670.0
2023-06-07 13:30:00,391.87,392.02,391.59,391.67,42934.0,379.73,379.8754,379.4587,379.5362,42934.0
2023-06-07 13:35:00,391.68,391.8,391.54,391.56,44606.0,379.5459,379.6622,379.4102,379.4296,44606.0
2023-06-07 13:40:00,391.6,391.89,391.55,391.85,23808.0,379.4684,379.7494,379.4199,379.7106,23808.0
2023-06-07 13:45:00,391.94,392.05,391.7,391.74,41292.0,379.7978,379.9044,379.5653,379.604,41292.0
2023-06-07 13:50:00,391.7,391.89,391.62,391.84,27690.0,379.5653,379.7494,379.4877,379.7009,27690.0
2023-06-07 13:55:00,391.86,392.19,391.86,392.09,21420.0,379.7203,380.0401,379.7203,379.9432,21420.0
2023-06-07 14:00:00,392.09,392.34,392.08,392.3,20944.0,379.9432,380.1854,379.9335,380.1467,20944.0
2023-06-07 14:05:00,392.33,392.45,392.3,392.41,22403.0,380.1758,380.292,380.1467,380.2533,22403.0
2023-06-07 14:10:00,392.43,392.43,391.97,392.29,37417.0,380.2727,380.2727,379.8269,380.137,37417.0
2023-06-07 14:15:00,392.29,392.49,392.26,392.49,32293.0,380.137,380.3308,380.1079,380.3308,32293.0
2023-06-07 14:20:00,392.5,392.69,392.31,392.48,36333.0,380.3405,380.5246,380.1564,380.3211,36333.0
2023-06-07 14:25:00,392.5,392.5,392.18,392.32,21783.0,380.3405,380.3405,380.0304,380.1661,21783.0
2023-06-07 14:30:00,392.34,392.36,391.96,391.98,37483.0,380.1854,380.2048,379.8172,379.8366,37483.0
2023-06-07 14:35:00,391.99,392.18,391.68,392.13,32685.0,379.8463,380.0304,379.5459,379.9819,32685.0
2023-06-07 14:40:00,392.1,392.19,391.94,392.06,47614.0,379.9529,380.0401,379.7978,379.9141,47614.0
2023-06-07 14:45:00,392.01,392.12,391.9,391.97,22237.0,379.8657,379.9723,379.7591,379.8269,22237.0
2023-06-07 14:50:00,391.93,392.16,391.85,392.13,24865.0,379.7881,380.011,379.7106,379.9819,24865.0
2023-06-07 14:55:00,392.16,392.33,392.01,392.31,32170.0,380.011,380.1758,379.8657,380.1564,32170.0
2023-06-07 15:00:00,392.29,392.41,392.13,392.26,153920.0,380.137,380.2533,379.9819,380.1079,153920.0
2023-06-07 15:05:00,392.31,392.44,392.11,392.13,19717.0,380.1564,380.2823,379.9626,379.9819,19717.0
2023-06-07 15:10:00,392.09,392.09,391.8,392.03,29427.0,379.9432,379.9432,379.6622,379.885,29427.0
2023-06-07 15:15:00,392.08,392.35,392.08,392.23,36702.0,379.9335,380.1951,379.9335,380.0788,36702.0
2023-06-07 15:20:00,392.26,392.55,392.24,392.29,45695.0,380.1079,380.3889,380.0885,380.137,45695.0
2023-06-07 15:25:00,392.28,392.29,391.91,392.24,23073.0,380.1273,380.137,379.7688,380.0885,23073.0
2023-06-07 15:30:00,392.24,392.47,392.03,392.05,41850.0,380.0885,380.3114,379.885,379.9044,41850.0
2023-06-07 15:35:00,392.07,392.25,391.78,391.8,44208.0,379.9238,380.0982,379.6428,379.6622,44208.0
2023-06-07 15:40:00,391.82,391.99,391.61,391.9,45578.0,379.6816,379.8463,379.4781,379.7591,45578.0
2023-06-07 15:45:00,391.96,391.98,391.66,391.91,63116.0,379.8172,379.8366,379.5265,379.7688,63116.0
2023-06-07 15:50:00,391.95,392.25,391.75,391.79,91453.0,379.8075,380.0982,379.6137,379.6525,91453.0
2023-06-07 15:55:00,391.74,392.05,391.54,391.96,173761.0,379.604,379.9044,379.4102,379.8172,173761.0
2023-06-08 09:30:00,391.96,392.39,391.9,392.15,107930.0,379.8172,380.2339,379.7591,380.0013,107930.0
2023-06-08 09:35:00,392.22,392.4,392.0,392.01,43209.0,380.0692,380.2436,379.856,379.8657,43209.0
2023-06-08 09:40:00,392.01,392.27,391.9,392.03,23428.0,379.8657,380.1176,379.7591,379.885,23428.0
2023-06-08 09:45:00,391.96,391.96,391.38,391.61,24128.0,379.8172,379.8172,379.2552,379.4781,24128.0
2023-06-08 09:50:00,391.61,391.86,391.36,391.47,12335.0,379.4781,379.7203,379.2358,379.3424,12335.0
2023-06-08 09:55:00,391.41,391.92,391.29,391.83,12422.0,379.2843,379.7785,379.168,379.6912,12422.0
2023-06-08 10:00:00,391.8,392.06,391.75,392.01,13918.0,379.6622,379.9141,379.6137,379.8657,13918.0
2023-06-08 10:05:00,392.1,392.59,392.08,392.24,30602.0,379.9529,380.4277,379.9335,380.0885,30602.0
2023-06-08 10:10:00,392.28,392.45,392.17,392.45,9648.0,380.1273,380.292,380.0207,380.292,9648.0
2023-06-08 10:15:00,392.48,392.64,392.32,392.42,14439.0,380.3211,380.4761,380.1661,380.263,14439.0
2023-06-08 10:20:00,392.46,392.7,392.34,392.61,21848.0,380.3017,380.5343,380.1854,380.4471,21848.0
2023-06-08 10:25:00,392.59,392.76,392.27,392.71,9540.0,380.4277,380.5924,380.1176,380.544,9540.0
2023-06-08 10:30:00,392.75,392.91,392.53,392.59,25638.0,380.5827,380.7378,380.3696,380.4277,25638.0
2023-06-08 10:35:00,392.63,392.72,392.31,392.5,11539.0,380.4665,380.5537,380.1564,380.3405,11539.0
2023-06-08 10:40:00,392.53,392.89,392.53,392.81,13497.0,380.3696,380.7184,380.3696,380.6409,13497.0
2023-06-08 10:45:00,392.86,393.05,392.86,392.95,26797.0,380.6893,380.8734,380.6893,380.7765,26797.0
2023-06-08 10:50:00,393.0,393.13,392.91,393.13,15629.0,380.825,380.951,380.7378,380.951,15629.0
2023-06-08 10:55:00,393.1,393.28,393.1,393.23,23294.0,380.9219,381.0963,380.9219,381.0479,23294.0
2023-06-08 11:00:00,393.28,393.37,393.11,393.24,17237.0,381.0963,381.1835,380.9316,381.0576,17237.0
2023-06-08 11:05:00,393.23,393.3,393.16,393.3,18349.0,381.0479,381.1157,380.98,381.1157,18349.0
2023-06-08 11:10:00,393.35,393.42,393.12,393.22,11815.0,381.1642,381.232,380.9413,381.0382,11815.0
2023-06-08 11:15:00,393.22,393.3,393.08,393.18,20597.0,381.0382,381.1157,380.9025,380.9994,20597.0
2023-06-08 11:20:00,393.2,393.44,393.2,393.41,18522.0,381.0188,381.2514,381.0188,381.2223,18522.0
2023-06-08 11:25:00,393.39,393.5,393.24,393.5,13119.0,381.2029,381.3095,381.0576,381.3095,13119.0
2023-06-08 11:30:00,393.52,393.57,393.39,393.44,18240.0,381.3289,381.3773,381.2029,381.2514,18240.0
2023-06-08 11:35:00,393.41,393.45,393.32,393.41,6960.0,381.2223,381.2611,381.1351,381.2223,6960.0
2023-06-08 11:40:00,393.41,393.49,393.36,393.42,12669.0,381.2223,381.2998,381.1738,381.232,12669.0
2023-06-08 11:45:00,393.43,393.49,393.21,393.29,9268.0,381.2417,381.2998,381.0285,381.106,9268.0
2023-06-08 11:50:00,393.27,393.41,393.22,393.41,15030.0,381.0866,381.2223,381.0382,381.2223,15030.0
2023-06-08 11:55:00,393.41,393.58,393.22,393.28,6064.0,381.2223,381.387,381.0382,381.0963,6064.0
2023-06-08 12:00:00,393.27,393.36,393.0,393.36,8083.0,381.0866,381.1738,380.825,381.1738,8083.0
2023-06-08 12:05:00,393.38,393.47,393.28,393.31,7910.0,381.1932,381.2804,381.0963,381.1254,7910.0
2023-06-08 12:10:00,393.32,393.5,393.32,393.43,19389.0,381.1351,381.3095,381.1351,381.2417,19389.0
2023-06-08 12:15:00,393.37,393.69,393.32,393.67,14017.0,381.1835,381.4936,381.1351,381.4742,14017.0
2023-06-08 12:20:00,393.64,393.93,393.64,393.89,13929.0,381.4452,381.7262,381.4452,381.6874,13929.0
2023-06-08 12:25:00,393.87,394.35,393.81,394.26,16282.0,381.668,382.1332,381.6099,382.046,16282.0
2023-06-08 12:30:00,394.22,394.28,394.09,394.13,13156.0,382.0072,382.0653,381.8812,381.92,13156.0
2023-06-08 12:35:00,394.13,394.14,393.84,393.86,10203.0,381.92,381.9297,381.639,381.6584,10203.0
2023-06-08 12:40:00,393.86,393.96,393.78,393.91,7957.0,381.6584,381.7553,381.5808,381.7068,7957.0
2023-06-08 12:45:00,393.9,393.92,393.58,393.61,53720.0,381.6971,381.7165,381.387,381.4161,53720.0
2023-06-08 12:50:00,393.64,393.81,393.6,393.81,13754.0,381.4452,381.6099,381.4064,381.6099,13754.0
2023-06-08 12:55:00,393.84,393.93,393.77,393.82,11467.0,381.639,381.7262,381.5711,381.6196,11467.0
2023-06-08 13:00:00,393.78,393.92,393.78,393.82,13420.0,381.5808,381.7165,381.5808,381.6196,13420.0
2023-06-08 13:05:00,393.85,393.99,393.79,393.99,6131.0,381.6487,381.7843,381.5905,381.7843,6131.0
2023-06-08 13:10:00,393.99,394.0,393.85,393.89,6560.0,381.7843,381.794,381.6487,381.6874,6560.0
2023-06-08 13:15:00,393.86,393.95,393.84,393.94,31487.0,381.6584,381.7456,381.639,381.7359,31487.0
2023-06-08 13:20:00,393.99,394.03,393.57,393.68,21471.0,381.7843,381.8231,381.3773,381.4839,21471.0
2023-06-08 13:25:00,393.76,393.82,393.66,393.67,7506.0,381.5615,381.6196,381.4645,381.4742,7506.0
2023-06-08 13:30:00,393.66,393.71,393.44,393.48,12549.0,381.4645,381.513,381.2514,381.2901,12549.0
2023-06-08 13:35:00,393.49,393.59,393.34,393.34,16165.0,381.2998,381.3967,381.1545,381.1545,16165.0
2023-06-08 13:40:00,393.37,393.37,393.16,393.22,10366.0,381.1835,381.1835,380.98,381.0382,10366.0
2023-06-08 13:45:00,393.27,393.27,393.01,393.13,9880.0,381.0866,381.0866,380.8347,380.951,9880.0
2023-06-08 13:50:00,393.15,393.46,393.13,393.31,15426.0,380.9703,381.2707,380.951,381.1254,15426.0
2023-06-08 13:55:00,393.28,393.42,393.25,393.42,9336.0,381.0963,381.232,381.0673,381.232,9336.0
2023-06-08 14:00:00,393.49,393.61,393.41,393.57,11658.0,381.2998,381.4161,381.2223,381.3773,11658.0
2023-06-08 14:05:00,393.59,393.61,393.33,393.41,19436.0,381.3967,381.4161,381.1448,381.2223,19436.0
2023-06-08 14:10:00,393.42,393.57,393.26,393.56,8443.0,381.232,381.3773,381.0769,381.3676,8443.0
2023-06-08 14:15:00,393.56,393.8,393.56,393.8,10286.0,381.3676,381.6002,381.3676,381.6002,10286.0
2023-06-08 14:20:00,393.79,393.87,393.77,393.77,6924.0,381.5905,381.668,381.5711,381.5711,6924.0
2023-06-08 14:25:00,393.78,393.92,393.76,393.89,24018.0,381.5808,381.7165,381.5615,381.6874,24018.0
2023-06-08 14:30:00,393.96,394.15,393.95,394.1,24858.0,381.7553,381.9394,381.7456,381.8909,24858.0
2023-06-08 14:35:00,394.09,394.17,394.06,394.09,21829.0,381.8812,381.9587,381.8522,381.8812,21829.0
2023-06-08 14:40:00,394.14,394.26,394.1,394.25,11839.0,381.9297,382.046,381.8909,382.0363,11839.0
2023-06-08 14:45:00,394.25,394.25,394.03,394.06,13529.0,382.0363,382.0363,381.8231,381.8522,13529.0
2023-06-08 14:50:00,394.1,394.23,394.05,394.15,13674.0,381.8909,382.0169,381.8425,381.9394,13674.0
2023-06-08 14:55:00,394.15,394.23,394.13,394.15,6581.0,381.9394,382.0169,381.92,381.9394,6581.0
2023-06-08 15:00:00,394.16,394.23,394.1,394.15,30220.0,381.9491,382.0169,381.8909,381.9394,30220.0
2023-06-08 15:05:00,394.15,394.26,394.1,394.26,9610.0,381.9394,382.046,381.8909,382.046,9610.0
2023-06-08 15:10:00,394.28,394.37,394.15,394.15,14172.0,382.0653,382.1526,381.9394,381.9394,14172.0
2023-06-08 15:15:00,394.15,394.24,394.01,394.03,26055.0,381.9394,382.0266,381.8037,381.8231,26055.0
2023-06-08 15:20:00,394.1,394.3,394.04,394.3,22880.0,381.8909,382.0847,381.8328,382.0847,22880.0
2023-06-08 15:25:00,394.25,394.26,394.09,394.15,28004.0,382.0363,382.046,381.8812,381.9394,28004.0
2023-06-08 15:30:00,394.12,394.2,394.02,394.11,15394.0,381.9103,381.9878,381.8134,381.9006,15394.0
2023-06-08 15:35:00,394.09,394.21,394.04,394.16,24985.0,381.8812,381.9975,381.8328,381.9491,24985.0
2023-06-08 15:40:00,394.18,394.45,394.17,394.44,37723.0,381.9684,382.2301,381.9587,382.2204,37723.0
2023-06-08 15:45:00,394.43,394.57,394.28,394.55,21290.0,382.2107,382.3464,382.0653,382.327,21290.0
2023-06-08 15:50:00,394.56,394.73,394.32,394.33,41328.0,382.3367,382.5014,382.1041,382.1138,41328.0
2023-06-08 15:55:00,394.3,394.46,394.22,394.3,100834.0,382.0847,382.2398,382.0072,382.0847,100834.0
2023-06-09 09:30:00,395.05,395.5,395.05,395.24,116628.0,382.8115,383.2475,382.8115,382.9956,116628.0
2023-06-09 09:35:00,395.27,395.6,395.12,395.59,40203.0,383.0247,383.3444,382.8793,383.3348,40203.0
2023-06-09 09:40:00,395.67,396.0,395.55,395.74,24023.0,383.4123,383.7321,383.296,383.4801,24023.0
2023-06-09 09:45:00,395.72,395.95,395.68,395.79,33069.0,383.4607,383.6836,383.422,383.5286,33069.0
2023-06-09 09:50:00,395.85,396.31,395.84,396.23,33096.0,383.5867,384.0325,383.577,383.9549,33096.0
2023-06-09 09:55:00,396.29,396.29,395.88,395.94,28937.0,384.0131,384.0131,383.6158,383.6739,28937.0
2023-06-09 10:00:00,396.04,396.36,396.02,396.28,18158.0,383.7708,384.0809,383.7514,384.0034,18158.0
2023-06-09 10:05:00,396.35,396.64,396.18,396.26,26851.0,384.0712,384.3522,383.9065,383.984,26851.0
2023-06-09 10:10:00,396.26,396.6,396.18,396.54,31415.0,383.984,384.3135,383.9065,384.2553,31415.0
2023-06-09 10:15:00,396.6,396.79,396.57,396.78,13667.0,384.3135,384.4976,384.2844,384.4879,13667.0
2023-06-09 10:20:00,396.79,396.82,396.6,396.61,38786.0,384.4976,384.5267,384.3135,384.3232,38786.0
2023-06-09 10:25:00,396.55,396.82,396.49,396.74,27846.0,384.265,384.5267,384.2069,384.4491,27846.0
2023-06-09 10:30:00,396.85,396.93,396.51,396.52,85234.0,384.5557,384.6332,384.2263,384.2359,85234.0
2023-06-09 10:35:00,396.56,396.69,396.4,396.49,26815.0,384.2747,384.4007,384.1197,384.2069,26815.0
2023-06-09 10:40:00,396.5,396.5,395.95,396.17,23385.0,384.2166,384.2166,383.6836,383.8968,23385.0
2023-06-09 10:45:00,396.2,396.61,396.01,396.04,20740.0,383.9259,384.3232,383.7417,383.7708,20740.0
2023-06-09 10:50:00,396.0,396.02,395.64,395.97,28336.0,383.7321,383.7514,383.3832,383.703,28336.0
2023-06-09 10:55:00,395.95,396.32,395.91,396.14,25362.0,383.6836,384.0421,383.6448,383.8677,25362.0
2023-06-09 11:00:00,396.14,396.28,396.1,396.2,18062.0,383.8677,384.0034,383.829,383.9259,18062.0
2023-06-09 11:05:00,396.21,396.6,396.08,396.44,23433.0,383.9356,384.3135,383.8096,384.1584,23433.0
2023-06-09 11:10:00,396.47,396.58,396.44,396.58,9181.0,384.1875,384.2941,384.1584,384.2941,9181.0
2023-06-09 11:15:00,396.58,396.6,396.07,396.23,33975.0,384.2941,384.3135,383.7999,383.9549,33975.0
2023-06-09 11:20:00,396.17,396.19,395.69,395.72,16284.0,383.8968,383.9162,383.4317,383.4607,16284.0
2023-06-09 11:25:00,395.69,395.7,394.85,395.0,61316.0,383.4317,383.4414,382.6177,382.763,61316.0
2023-06-09 11:30:00,394.9,394.94,394.48,394.79,76757.0,382.6661,382.7049,382.2591,382.5595,76757.0
2023-06-09 11:35:00,394.83,395.2,394.78,394.96,35519.0,382.5983,382.9568,382.5499,382.7243,35519.0
2023-06-09 11:40:00,395.03,395.29,394.98,395.23,22246.0,382.7921,383.0441,382.7437,382.9859,22246.0
2023-06-09 11:45:00,395.27,395.34,395.07,395.18,25278.0,383.0247,383.0925,382.8309,382.9375,25278.0
2023-06-09 11:50:00,395.12,395.17,394.86,395.11,16233.0,382.8793,382.9278,382.6274,382.8696,16233.0
2023-06-09 11:55:00,395.1,395.11,394.59,394.68,19538.0,382.8599,382.8696,382.3657,382.4529,19538.0
2023-06-09 12:00:00,394.6,394.67,394.08,394.61,21434.0,382.3754,382.4433,381.8715,382.3851,21434.0
2023-06-09 12:05:00,394.71,394.84,394.54,394.56,23854.0,382.482,382.608,382.3173,382.3367,23854.0
2023-06-09 12:10:00,394.55,394.92,394.55,394.89,15572.0,382.327,382.6855,382.327,382.6564,15572.0
2023-06-09 12:15:00,394.89,395.03,394.8,394.95,16204.0,382.6564,382.7921,382.5692,382.7146,16204.0
2023-06-09 12:20:00,394.96,394.96,394.58,394.65,8213.0,382.7243,382.7243,382.356,382.4239,8213.0
2023-06-09 12:25:00,394.68,394.68,394.1,394.4,29839.0,382.4529,382.4529,381.8909,382.1816,29839.0
2023-06-09 12:30:00,394.4,394.65,394.37,394.59,18750.0,382.1816,382.4239,382.1526,382.3657,18750.0
2023-06-09 12:35:00,394.57,394.59,394.16,394.27,16395.0,382.3464,382.3657,381.9491,382.0557,16395.0
2023-06-09 12:40:00,394.2,394.51,394.09,394.49,15100.0,381.9878,382.2882,381.8812,382.2688,15100.0
2023-06-09 12:45:00,394.5,394.68,394.37,394.61,29837.0,382.2785,382.4529,382.1526,382.3851,29837.0
2023-06-09 12:50:00,394.72,394.81,394.67,394.74,13004.0,382.4917,382.5789,382.4433,382.5111,13004.0
2023-06-09 12:55:00,394.71,394.95,394.58,394.95,11080.0,382.482,382.7146,382.356,382.7146,11080.0
2023-06-09 13:00:00,394.92,395.02,394.82,394.98,15459.0,382.6855,382.7824,382.5886,382.7437,15459.0
2023-06-09 13:05:00,395.01,395.17,394.98,395.12,16070.0,382.7727,382.9278,382.7437,382.8793,16070.0
2023-06-09 13:10:00,395.18,395.18,395.01,395.07,9260.0,382.9375,382.9375,382.7727,382.8309,9260.0
2023-06-09 13:15:00,395.08,395.14,394.86,394.86,19759.0,382.8406,382.8987,382.6274,382.6274,19759.0
2023-06-09 13:20:00,394.83,395.01,394.77,394.99,5928.0,382.5983,382.7727,382.5402,382.7533,5928.0
2023-06-09 13:25:00,395.0,395.26,394.95,395.26,23222.0,382.763,383.015,382.7146,383.015,23222.0
2023-06-09 13:30:00,395.25,395.42,395.22,395.37,20960.0,383.0053,383.17,382.9762,383.1216,20960.0
2023-06-09 13:35:00,395.42,395.42,395.29,395.34,13483.0,383.17,383.17,383.0441,383.0925,13483.0
2023-06-09 13:40:00,395.37,395.56,395.34,395.5,15707.0,383.1216,383.3057,383.0925,383.2475,15707.0
2023-06-09 13:45:00,395.52,395.68,395.33,395.37,33841.0,383.2669,383.422,383.0828,383.1216,33841.0
2023-06-09 13:50:00,395.39,395.51,395.25,395.51,27010.0,383.141,383.2572,383.0053,383.2572,27010.0
2023-06-09 13:55:00,395.5,395.64,395.33,395.64,14750.0,383.2475,383.3832,383.0828,383.3832,14750.0
2023-06-09 14:00:00,395.66,395.66,395.45,395.48,21469.0,383.4026,383.4026,383.1991,383.2282,21469.0
2023-06-09 14:05:00,395.52,395.59,395.46,395.56,12559.0,383.2669,383.3348,383.2088,383.3057,12559.0
2023-06-09 14:10:00,395.59,395.7,395.52,395.56,7927.0,383.3348,383.4414,383.2669,383.3057,7927.0
2023-06-09 14:15:00,395.56,395.57,395.3,395.45,13586.0,383.3057,383.3154,383.0537,383.1991,13586.0
2023-06-09 14:20:00,395.46,395.83,395.46,395.77,7725.0,383.2088,383.5673,383.2088,383.5092,7725.0
2023-06-09 14:25:00,395.79,395.8,395.36,395.5,26980.0,383.5286,383.5383,383.1119,383.2475,26980.0
2023-06-09 14:30:00,395.49,395.52,395.25,395.36,16124.0,383.2379,383.2669,383.0053,383.1119,16124.0
2023-06-09 14:35:00,395.36,395.42,395.03,395.06,21478.0,383.1119,383.17,382.7921,382.8212,21478.0
2023-06-09 14:40:00,395.06,395.24,395.0,395.21,13888.0,382.8212,382.9956,382.763,382.9665,13888.0
2023-06-09 14:45:00,395.23,395.29,395.04,395.07,7224.0,382.9859,383.0441,382.8018,382.8309,7224.0
2023-06-09 14:50:00,395.09,395.28,395.06,395.1,9140.0,382.8502,383.0344,382.8212,382.8599,9140.0
2023-06-09 14:55:00,395.11,395.39,395.11,395.32,55472.0,382.8696,383.141,382.8696,383.0731,55472.0
2023-06-09 15:00:00,395.37,395.57,395.24,395.51,16598.0,383.1216,383.3154,382.9956,383.2572,16598.0
2023-06-09 15:05:00,395.47,395.48,394.95,395.04,30217.0,383.2185,383.2282,382.7146,382.8018,30217.0
2023-06-09 15:10:00,394.98,395.21,394.95,395.12,16155.0,382.7437,382.9665,382.7146,382.8793,16155.0
2023-06-09 15:15:00,395.15,395.3,394.89,395.27,21277.0,382.9084,383.0537,382.6564,383.0247,21277.0
2023-06-09 15:20:00,395.3,395.37,395.2,395.2,17391.0,383.0537,383.1216,382.9568,382.9568,17391.0
2023-06-09 15:25:00,395.22,395.31,395.06,395.26,40467.0,382.9762,383.0634,382.8212,383.015,40467.0
2023-06-09 15:30:00,395.27,395.38,395.14,395.24,18262.0,383.0247,383.1313,382.8987,382.9956,18262.0
2023-06-09 15:35:00,395.24,395.35,394.84,395.11,91155.0,382.9956,383.1022,382.608,382.8696,91155.0
2023-06-09 15:40:00,395.12,395.3,395.07,395.14,24664.0,382.8793,383.0537,382.8309,382.8987,24664.0
2023-06-09 15:45:00,395.12,395.27,395.03,395.03,16531.0,382.8793,383.0247,382.7921,382.7921,16531.0
2023-06-09 15:50:00,394.97,395.06,394.83,394.91,39626.0,382.734,382.8212,382.5983,382.6758,39626.0
2023-06-09 15:55:00,394.9,395.08,394.75,395.04,212337.0,382.6661,382.8406,382.5208,382.8018,212337.0
2023-06-12 09:30:00,395.98,396.1,395.71,395.86,215186.0,383.7127,383.829,383.451,383.5964,215186.0
2023-06-12 09:35:00,395.9,396.0,395.41,396.0,67035.0,383.6352,383.7321,383.1603,383.7321,67035.0
2023-06-12 09:40:00,396.01,396.3,395.63,395.63,56634.0,383.7417,384.0228,383.3735,383.3735,56634.0
2023-06-12 09:45:00,395.71,395.91,395.59,395.87,39151.0,383.451,383.6448,383.3348,383.6061,39151.0
2023-06-12 09:50:00,395.8,396.06,395.76,395.98,18485.0,383.5383,383.7902,383.4995,383.7127,18485.0
2023-06-12 09:55:00,396.0,396.08,395.89,395.97,27373.0,383.7321,383.8096,383.6255,383.703,27373.0
2023-06-12 10:00:00,396.06,396.06,395.74,395.8,39935.0,383.7902,383.7902,383.4801,383.5383,39935.0
2023-06-12 10:05:00,395.78,395.82,395.4,395.6,112588.0,383.5189,383.5576,383.1506,383.3444,112588.0
2023-06-12 10:10:00,395.63,395.93,395.4,395.92,40204.0,383.3735,383.6642,383.1506,383.6545,40204.0
2023-06-12 10:15:00,395.92,395.94,395.51,395.62,49682.0,383.6545,383.6739,383.2572,383.3638,49682.0
2023-06-12 10:20:00,395.61,395.83,395.5,395.75,32116.0,383.3541,383.5673,383.2475,383.4898,32116.0
2023-06-12 10:25:00,395.77,395.88,395.54,395.8,18694.0,383.5092,383.6158,383.2863,383.5383,18694.0
2023-06-12 10:30:00,395.76,395.84,395.54,395.61,23472.0,383.4995,383.577,383.2863,383.3541,23472.0
2023-06-12 10:35:00,395.58,395.6,395.3,395.43,30937.0,383.3251,383.3444,383.0537,383.1797,30937.0
2023-06-12 10:40:00,395.39,395.6,395.34,395.55,33999.0,383.141,383.3444,383.0925,383.296,33999.0
2023-06-12 10:45:00,395.59,395.84,395.48,395.72,29346.0,383.3348,383.577,383.2282,383.4607,29346.0
2023-06-12 10:50:00,395.75,395.84,395.5,395.5,22764.0,383.4898,383.577,383.2475,383.2475,22764.0
2023-06-12 10:55:00,395.5,395.67,395.47,395.6,17434.0,383.2475,383.4123,383.2185,383.3444,17434.0
2023-06-12 11:00:00,395.7,395.8,395.57,395.57,26512.0,383.4414,383.5383,383.3154,383.3154,26512.0
2023-06-12 11:05:00,395.62,395.81,395.44,395.52,23388.0,383.3638,383.5479,383.1894,383.2669,23388.0
2023-06-12 11:10:00,395.56,395.69,395.52,395.67,21100.0,383.3057,383.4317,383.2669,383.4123,21100.0
2023-06-12 11:15:00,395.68,395.83,395.59,395.79,32674.0,383.422,383.5673,383.3348,383.5286,32674.0
2023-06-12 11:20:00,395.78,395.8,395.6,395.61,27367.0,383.5189,383.5383,383.3444,383.3541,27367.0
2023-06-12 11:25:00,395.7,395.82,395.59,395.76,9761.0,383.4414,383.5576,383.3348,383.4995,9761.0
2023-06-12 11:30:00,395.76,396.03,395.76,396.03,20393.0,383.4995,383.7611,383.4995,383.7611,20393.0
2023-06-12 11:35:00,396.04,396.14,395.94,396.03,41812.0,383.7708,383.8677,383.6739,383.7611,41812.0
2023-06-12 11:40:00,396.08,396.22,396.02,396.19,23102.0,383.8096,383.9452,383.7514,383.9162,23102.0
2023-06-12 11:45:00,396.2,396.26,395.97,396.03,25970.0,383.9259,383.984,383.703,383.7611,25970.0
2023-06-12 11:50:00,396.04,396.13,395.94,395.95,16452.0,383.7708,383.858,383.6739,383.6836,16452.0
2023-06-12 11:55:00,395.89,396.16,395.89,396.15,25426.0,383.6255,383.8871,383.6255,383.8774,25426.0
2023-06-12 12:00:00,396.17,396.2,396.06,396.06,16193.0,383.8968,383.9259,383.7902,383.7902,16193.0
2023-06-12 12:05:00,396.07,396.23,396.06,396.19,11798.0,383.7999,383.9549,383.7902,383.9162,11798.0
2023-06-12 12:10:00,396.23,396.26,396.11,396.17,13727.0,383.9549,383.984,383.8386,383.8968,13727.0
2023-06-12 12:15:00,396.1,396.19,396.09,396.16,7529.0,383.829,383.9162,383.8193,383.8871,7529.0
2023-06-12 12:20:00,396.12,396.19,396.08,396.18,9716.0,383.8483,383.9162,383.8096,383.9065,9716.0
2023-06-12 12:25:00,396.15,396.3,396.12,396.23,14696.0,383.8774,384.0228,383.8483,383.9549,14696.0
2023-06-12 12:30:00,396.23,396.35,396.23,396.33,11552.0,383.9549,384.0712,383.9549,384.0518,11552.0
2023-06-12 12:35:00,396.36,396.5,396.35,396.43,18406.0,384.0809,384.2166,384.0712,384.1487,18406.0
2023-06-12 12:40:00,396.47,396.55,396.39,396.44,21272.0,384.1875,384.265,384.11,384.1584,21272.0
2023-06-12 12:45:00,396.47,396.5,396.36,396.42,11044.0,384.1875,384.2166,384.0809,384.139,11044.0
2023-06-12 12:50:00,396.43,396.51,396.43,396.44,14975.0,384.1487,384.2263,384.1487,384.1584,14975.0
2023-06-12 12:55:00,396.44,396.51,396.39,396.5,13997.0,384.1584,384.2263,384.11,384.2166,13997.0
2023-06-12 13:00:00,396.49,396.62,396.45,396.52,19263.0,384.2069,384.3328,384.1681,384.2359,19263.0
2023-06-12 13:05:00,396.53,396.53,396.33,396.4,22663.0,384.2456,384.2456,384.0518,384.1197,22663.0
2023-06-12 13:10:00,396.37,396.5,396.32,396.47,16366.0,384.0906,384.2166,384.0421,384.1875,16366.0
2023-06-12 13:15:00,396.47,396.49,396.33,396.45,12823.0,384.1875,384.2069,384.0518,384.1681,12823.0
2023-06-12 13:20:00,396.46,396.51,396.38,396.4,30687.0,384.1778,384.2263,384.1003,384.1197,30687.0
2023-06-12 13:25:00,396.4,396.47,396.3,396.35,12085.0,384.1197,384.1875,384.0228,384.0712,12085.0
2023-06-12 13:30:00,396.36,396.48,396.2,396.3,35831.0,384.0809,384.1972,383.9259,384.0228,35831.0
2023-06-12 13:35:00,396.3,396.33,396.23,396.33,13791.0,384.0228,384.0518,383.9549,384.0518,13791.0
2023-06-12 13:40:00,396.35,396.53,396.33,396.51,20601.0,384.0712,384.2456,384.0518,384.2263,20601.0
2023-06-12 13:45:00,396.5,396.73,396.5,396.64,23469.0,384.2166,384.4394,384.2166,384.3522,23469.0
2023-06-12 13:50:00,396.63,396.66,396.56,396.62,19167.0,384.3425,384.3716,384.2747,384.3328,19167.0
2023-06-12 13:55:00,396.62,396.82,396.6,396.78,25671.0,384.3328,384.5267,384.3135,384.4879,25671.0
2023-06-12 14:00:00,396.83,396.83,396.66,396.71,17961.0,384.5363,384.5363,384.3716,384.4201,17961.0
2023-06-12 14:05:00,396.71,396.72,396.63,396.68,14182.0,384.4201,384.4298,384.3425,384.391,14182.0
2023-06-12 14:10:00,396.7,396.77,396.67,396.68,18436.0,384.4104,384.4782,384.3813,384.391,18436.0
2023-06-12 14:15:00,396.66,396.78,396.64,396.67,17527.0,384.3716,384.4879,384.3522,384.3813,17527.0
2023-06-12 14:20:00,396.67,396.74,396.62,396.72,23321.0,384.3813,384.4491,384.3328,384.4298,23321.0
2023-06-12 14:25:00,396.72,396.79,396.66,396.68,32954.0,384.4298,384.4976,384.3716,384.391,32954.0
2023-06-12 14:30:00,396.68,396.86,396.67,396.84,25871.0,384.391,384.5654,384.3813,384.546,25871.0
2023-06-12 14:35:00,396.84,396.95,396.7,396.7,32970.0,384.546,384.6526,384.4104,384.4104,32970.0
2023-06-12 14:40:00,396.73,396.88,396.72,396.88,18110.0,384.4394,384.5848,384.4298,384.5848,18110.0
2023-06-12 14:45:00,396.85,397.07,396.81,397.03,47039.0,384.5557,384.7689,384.517,384.7301,47039.0
2023-06-12 14:50:00,397.04,397.3,397.03,397.23,34084.0,384.7398,384.9918,384.7301,384.924,34084.0
2023-06-12 14:55:00,397.24,397.49,397.22,397.45,17452.0,384.9336,385.1759,384.9143,385.1371,17452.0
2023-06-12 15:00:00,397.47,397.68,397.38,397.61,35954.0,385.1565,385.36,385.0693,385.2922,35954.0
2023-06-12 15:05:00,397.63,397.8,397.44,397.77,27682.0,385.3116,385.4763,385.1274,385.4472,27682.0
2023-06-12 15:10:00,397.77,398.31,397.74,398.18,54831.0,385.4472,385.9705,385.4182,385.8445,54831.0
2023-06-12 15:15:00,398.2,398.53,398.03,398.04,56313.0,385.8639,386.1837,385.6992,385.7089,56313.0
2023-06-12 15:20:00,398.06,398.11,397.84,398.09,76968.0,385.7282,385.7767,385.5151,385.7573,76968.0
2023-06-12 15:25:00,398.08,398.17,397.94,398.1,19321.0,385.7476,385.8348,385.612,385.767,19321.0
2023-06-12 15:30:00,398.12,398.19,397.94,398.1,18706.0,385.7864,385.8542,385.612,385.767,18706.0
2023-06-12 15:35:00,398.11,398.31,398.02,398.31,17400.0,385.7767,385.9705,385.6895,385.9705,17400.0
2023-06-12 15:40:00,398.33,398.61,398.21,398.32,25731.0,385.9899,386.2612,385.8736,385.9802,25731.0
2023-06-12 15:45:00,398.24,398.34,398.11,398.25,34441.0,385.9027,385.9996,385.7767,385.9124,34441.0
2023-06-12 15:50:00,398.34,398.44,398.12,398.19,58798.0,385.9996,386.0965,385.7864,385.8542,58798.0
2023-06-12 15:55:00,398.16,398.69,398.06,398.63,383724.0,385.8251,386.3387,385.7282,386.2806,383724.0
2023-06-13 09:30:00,400.02,400.47,399.81,400.44,195912.0,387.6275,388.0636,387.424,388.0345,195912.0
2023-06-13 09:35:00,400.5,401.12,400.23,401.09,130461.0,388.0926,388.6934,387.831,388.6644,130461.0
2023-06-13 09:40:00,401.07,401.7,400.9,401.13,43387.0,388.645,389.2555,388.4803,388.7031,43387.0
2023-06-13 09:45:00,401.21,401.21,400.25,400.77,55588.0,388.7807,388.7807,387.8504,388.3543,55588.0
2023-06-13 09:50:00,400.73,400.78,400.32,400.65,50884.0,388.3155,388.364,387.9182,388.238,50884.0
2023-06-13 09:55:00,400.64,400.99,400.12,400.38,33131.0,388.2283,388.5675,387.7244,387.9764,33131.0
2023-06-13 10:00:00,400.45,400.56,400.18,400.43,26131.0,388.0442,388.1508,387.7826,388.0248,26131.0
2023-06-13 10:05:00,400.39,400.81,400.08,400.18,61657.0,387.9861,388.393,387.6857,387.7826,61657.0
2023-06-13 10:10:00,400.18,400.29,399.57,399.99,48704.0,387.7826,387.8892,387.1915,387.5984,48704.0
2023-06-13 10:15:00,399.95,400.14,399.4,399.97,33962.0,387.5597,387.7438,387.0267,387.5791,33962.0
2023-06-13 10:20:00,400.0,400.28,399.9,400.08,22282.0,387.6081,387.8795,387.5112,387.6857,22282.0
2023-06-13 10:25:00,400.13,400.41,400.06,400.37,35153.0,387.7341,388.0054,387.6663,387.9667,35153.0
2023-06-13 10:30:00,400.35,400.5,399.82,400.5,28291.0,387.9473,388.0926,387.4337,388.0926,28291.0
2023-06-13 10:35:00,400.46,400.78,400.4,400.72,18521.0,388.0539,388.364,387.9957,388.3058,18521.0
2023-06-13 10:40:00,400.74,400.76,400.39,400.53,22405.0,388.3252,388.3446,387.9861,388.1217,22405.0
2023-06-13 10:45:00,400.49,400.9,400.47,400.88,16790.0,388.083,388.4803,388.0636,388.4609,16790.0
2023-06-13 10:50:00,400.85,400.98,400.69,400.71,22623.0,388.4318,388.5578,388.2768,388.2961,22623.0
2023-06-13 10:55:00,400.75,400.84,400.58,400.63,19124.0,388.3349,388.4221,388.1702,388.2186,19124.0
2023-06-13 11:00:00,400.65,400.7,400.47,400.56,22947.0,388.238,388.2865,388.0636,388.1508,22947.0
2023-06-13 11:05:00,400.53,400.82,400.36,400.76,22042.0,388.1217,388.4027,387.957,388.3446,22042.0
2023-06-13 11:10:00,400.78,401.5,400.78,401.33,15558.0,388.364,389.0617,388.364,388.8969,15558.0
2023-06-13 11:15:00,401.39,401.56,401.21,401.43,41229.0,388.9551,389.1198,388.7807,388.9938,41229.0
2023-06-13 11:20:00,401.38,401.8,401.29,401.41,42881.0,388.9454,389.3524,388.8582,388.9745,42881.0
2023-06-13 11:25:00,401.38,401.52,401.26,401.3,30489.0,388.9454,389.081,388.8291,388.8679,30489.0
2023-06-13 11:30:00,401.34,401.4,400.96,401.04,21704.0,388.9066,388.9648,388.5384,388.6159,21704.0
2023-06-13 11:35:00,401.0,401.15,400.75,400.76,42197.0,388.5772,388.7225,388.3349,388.3446,42197.0
2023-06-13 11:40:00,400.84,401.05,400.71,400.99,16999.0,388.4221,388.6256,388.2961,388.5675,16999.0
2023-06-13 11:45:00,401.0,401.06,400.82,401.02,27127.0,388.5772,388.6353,388.4027,388.5965,27127.0
2023-06-13 11:50:00,401.0,401.26,400.97,401.14,8924.0,388.5772,388.8291,388.5481,388.7128,8924.0
2023-06-13 11:55:00,401.2,401.36,400.67,400.7,15425.0,388.771,388.926,388.2574,388.2865,15425.0
2023-06-13 12:00:00,400.59,400.62,400.39,400.61,70707.0,388.1799,388.2089,387.9861,388.1992,70707.0
2023-06-13 12:05:00,400.63,400.9,400.54,400.88,12140.0,388.2186,388.4803,388.1314,388.4609,12140.0
2023-06-13 12:10:00,400.88,401.16,400.87,401.05,12328.0,388.4609,388.7322,388.4512,388.6256,12328.0
2023-06-13 12:15:00,401.09,401.2,401.03,401.13,11049.0,388.6644,388.771,388.6062,388.7031,11049.0
2023-06-13 12:20:00,401.14,401.23,401.0,401.18,12251.0,388.7128,388.8,388.5772,388.7516,12251.0
2023-06-13 12:25:00,401.17,401.28,400.88,401.2,19160.0,388.7419,388.8485,388.4609,388.771,19160.0
2023-06-13 12:30:00,401.21,401.32,401.14,401.14,18510.0,388.7807,388.8872,388.7128,388.7128,18510.0
2023-06-13 12:35:00,401.17,401.31,401.08,401.29,18052.0,388.7419,388.8776,388.6547,388.8582,18052.0
2023-06-13 12:40:00,401.31,401.5,401.31,401.43,14931.0,388.8776,389.0617,388.8776,388.9938,14931.0
2023-06-13 12:45:00,401.41,401.45,401.13,401.23,23117.0,388.9745,389.0132,388.7031,388.8,23117.0
2023-06-13 12:50:00,401.23,401.45,401.2,401.36,18830.0,388.8,389.0132,388.771,388.926,18830.0
2023-06-13 12:55:00,401.35,401.55,401.29,401.51,14850.0,388.9163,389.1101,388.8582,389.0714,14850.0
2023-06-13 13:00:00,401.51,401.7,401.47,401.64,22246.0,389.0714,389.2555,389.0326,389.1973,22246.0
2023-06-13 13:05:00,401.68,401.85,401.21,401.32,23765.0,389.2361,389.4008,388.7807,388.8872,23765.0
2023-06-13 13:10:00,401.33,401.34,401.08,401.19,19156.0,388.8969,388.9066,388.6547,388.7613,19156.0
2023-06-13 13:15:00,401.21,401.49,401.16,401.49,11442.0,388.7807,389.052,388.7322,389.052,11442.0
2023-06-13 13:20:00,401.53,401.58,401.42,401.53,21822.0,389.0907,389.1392,388.9841,389.0907,21822.0
2023-06-13 13:25:00,401.51,401.68,401.33,401.54,14189.0,389.0714,389.2361,388.8969,389.1004,14189.0
2023-06-13 13:30:00,401.6,401.66,401.47,401.54,14509.0,389.1586,389.2167,389.0326,389.1004,14509.0
2023-06-13 13:35:00,401.57,401.57,401.34,401.42,18251.0,389.1295,389.1295,388.9066,388.9841,18251.0
2023-06-13 13:40:00,401.41,401.7,401.4,401.67,22155.0,388.9745,389.2555,388.9648,389.2264,22155.0
2023-06-13 13:45:00,401.68,401.74,401.58,401.69,11163.0,389.2361,389.2942,389.1392,389.2458,11163.0
2023-06-13 13:50:00,401.7,401.7,401.49,401.52,24445.0,389.2555,389.2555,389.052,389.081,24445.0
2023-06-13 13:55:00,401.51,401.59,401.2,401.41,21073.0,389.0714,389.1489,388.771,388.9745,21073.0
2023-06-13 14:00:00,401.4,401.5,401.31,401.37,22931.0,388.9648,389.0617,388.8776,388.9357,22931.0
2023-06-13 14:05:00,401.33,401.41,401.09,401.1,22020.0,388.8969,388.9745,388.6644,388.6741,22020.0
2023-06-13 14:10:00,401.08,401.09,400.69,401.01,28728.0,388.6547,388.6644,388.2768,388.5868,28728.0
2023-06-13 14:15:00,401.03,401.14,400.85,401.09,12647.0,388.6062,388.7128,388.4318,388.6644,12647.0
2023-06-13 14:20:00,401.17,401.19,401.01,401.07,12111.0,388.7419,388.7613,388.5868,388.645,12111.0
2023-06-13 14:25:00,401.14,401.14,400.3,400.55,33614.0,388.7128,388.7128,387.8988,388.1411,33614.0
2023-06-13 14:30:00,400.49,400.57,400.13,400.27,29116.0,388.083,388.1605,387.7341,387.8698,29116.0
2023-06-13 14:35:00,400.31,400.47,400.05,400.42,30402.0,387.9085,388.0636,387.6566,388.0151,30402.0
2023-06-13 14:40:00,400.44,400.47,400.07,400.3,88468.0,388.0345,388.0636,387.676,387.8988,88468.0
2023-06-13 14:45:00,400.25,400.51,400.1,400.32,29305.0,387.8504,388.1023,387.705,387.9182,29305.0
2023-06-13 14:50:00,400.34,400.65,400.34,400.63,14965.0,387.9376,388.238,387.9376,388.2186,14965.0
2023-06-13 14:55:00,400.61,400.83,400.61,400.71,37733.0,388.1992,388.4124,388.1992,388.2961,37733.0
2023-06-13 15:00:00,400.75,400.94,400.72,400.94,22344.0,388.3349,388.519,388.3058,388.519,22344.0
2023-06-13 15:05:00,400.93,401.12,400.9,401.01,19881.0,388.5093,388.6934,388.4803,388.5868,19881.0
2023-06-13 15:10:00,400.96,401.07,400.79,401.04,19482.0,388.5384,388.645,388.3737,388.6159,19482.0
2023-06-13 15:15:00,401.04,401.21,400.91,401.03,46962.0,388.6159,388.7807,388.4899,388.6062,46962.0
2023-06-13 15:20:00,401.08,401.3,400.9,400.93,32013.0,388.6547,388.8679,388.4803,388.5093,32013.0
2023-06-13 15:25:00,400.95,401.09,400.86,400.93,45429.0,388.5287,388.6644,388.4415,388.5093,45429.0
2023-06-13 15:30:00,400.94,401.05,400.81,400.81,33077.0,388.519,388.6256,388.393,388.393,33077.0
2023-06-13 15:35:00,400.81,401.01,400.74,400.87,56167.0,388.393,388.5868,388.3252,388.4512,56167.0
2023-06-13 15:40:00,400.89,401.2,400.77,400.83,40094.0,388.4706,388.771,388.3543,388.4124,40094.0
2023-06-13 15:45:00,400.82,401.06,400.78,400.88,34544.0,388.4027,388.6353,388.364,388.4609,34544.0
2023-06-13 15:50:00,400.9,401.16,400.75,401.13,74965.0,388.4803,388.7322,388.3349,388.7031,74965.0
2023-06-13 15:55:00,401.13,401.37,400.94,401.25,197876.0,388.7031,388.9357,388.519,388.8194,197876.0
2023-06-14 09:30:00,401.57,401.71,401.15,401.47,189125.0,389.1295,389.2652,388.7225,389.0326,189125.0
2023-06-14 09:35:00,401.47,401.55,401.2,401.44,42146.0,389.0326,389.1101,388.771,389.0035,42146.0
2023-06-14 09:40:00,401.52,401.8,401.49,401.75,26972.0,389.081,389.3524,389.052,389.3039,26972.0
2023-06-14 09:45:00,401.79,402.0,401.77,401.93,88307.0,389.3427,389.5462,389.3233,389.4783,88307.0
2023-06-14 09:50:00,401.95,402.2,401.95,402.0,79988.0,389.4977,389.74,389.4977,389.5462,79988.0
2023-06-14 09:55:00,401.96,402.08,401.75,402.04,63496.0,389.5074,389.6237,389.3039,389.5849,63496.0
2023-06-14 10:00:00,402.09,402.22,401.92,402.17,29688.0,389.6334,389.7594,389.4687,389.7109,29688.0
2023-06-14 10:05:00,402.27,402.55,402.21,402.44,101589.0,389.8078,390.0791,389.7497,389.9725,101589.0
2023-06-14 10:10:00,402.51,402.53,402.31,402.38,39866.0,390.0404,390.0598,389.8466,389.9144,39866.0
2023-06-14 10:15:00,402.42,402.57,402.38,402.39,41571.0,389.9532,390.0985,389.9144,389.9241,41571.0
2023-06-14 10:20:00,402.42,402.7,402.19,402.25,49335.0,389.9532,390.2245,389.7303,389.7884,49335.0
2023-06-14 10:25:00,402.22,402.37,402.02,402.23,18261.0,389.7594,389.9047,389.5656,389.7691,18261.0
2023-06-14 10:30:00,402.19,402.49,402.19,402.45,18764.0,389.7303,390.021,389.7303,389.9822,18764.0
2023-06-14 10:35:00,402.44,402.58,402.34,402.53,18098.0,389.9725,390.1082,389.8756,390.0598,18098.0
2023-06-14 10:40:00,402.58,402.81,402.46,402.46,20471.0,390.1082,390.3311,389.9919,389.9919,20471.0
2023-06-14 10:45:00,402.45,402.6,402.36,402.6,10609.0,389.9822,390.1276,389.895,390.1276,10609.0
2023-06-14 10:50:00,402.56,402.59,402.41,402.41,34292.0,390.0888,390.1179,389.9435,389.9435,34292.0
2023-06-14 10:55:00,402.37,402.46,402.27,402.44,16883.0,389.9047,389.9919,389.8078,389.9725,16883.0
2023-06-14 11:00:00,402.41,402.57,402.28,402.4,38074.0,389.9435,390.0985,389.8175,389.9338,38074.0
2023-06-14 11:05:00,402.37,402.48,402.29,402.48,17552.0,389.9047,390.0113,389.8272,390.0113,17552.0
2023-06-14 11:10:00,402.48,402.9,402.47,402.86,19798.0,390.0113,390.4183,390.0016,390.3795,19798.0
2023-06-14 11:15:00,402.92,403.11,402.89,403.08,15413.0,390.4377,390.6218,390.4086,390.5927,15413.0
2023-06-14 11:20:00,403.09,403.44,403.03,403.36,33726.0,390.6024,390.9416,390.5443,390.864,33726.0
2023-06-14 11:25:00,403.37,403.44,403.04,403.08,29403.0,390.8737,390.9416,390.554,390.5927,29403.0
2023-06-14 11:30:00,403.1,403.14,402.95,402.95,15666.0,390.6121,390.6509,390.4667,390.4667,15666.0
2023-06-14 11:35:00,403.0,403.12,402.99,403.0,17129.0,390.5152,390.6315,390.5055,390.5152,17129.0
2023-06-14 11:40:00,402.99,403.11,402.86,402.89,15889.0,390.5055,390.6218,390.3795,390.4086,15889.0
2023-06-14 11:45:00,402.86,403.0,402.86,402.97,15757.0,390.3795,390.5152,390.3795,390.4861,15757.0
2023-06-14 11:50:00,402.97,402.99,402.81,402.81,9574.0,390.4861,390.5055,390.3311,390.3311,9574.0
2023-06-14 11:55:00,402.8,402.8,402.58,402.62,16625.0,390.3214,390.3214,390.1082,390.147,16625.0
2023-06-14 12:00:00,402.64,402.64,402.29,402.33,9646.0,390.1664,390.1664,389.8272,389.866,9646.0
2023-06-14 12:05:00,402.31,402.45,402.13,402.39,14800.0,389.8466,389.9822,389.6722,389.9241,14800.0
2023-06-14 12:10:00,402.42,402.62,402.38,402.59,10529.0,389.9532,390.147,389.9144,390.1179,10529.0
2023-06-14 12:15:00,402.58,402.85,402.55,402.82,10753.0,390.1082,390.3698,390.0791,390.3408,10753.0
2023-06-14 12:20:00,402.8,402.86,402.7,402.7,17042.0,390.3214,390.3795,390.2245,390.2245,17042.0
2023-06-14 12:25:00,402.72,402.72,402.58,402.65,12888.0,390.2439,390.2439,390.1082,390.176,12888.0
2023-06-14 12:30:00,402.63,402.65,402.47,402.5,9066.0,390.1567,390.176,390.0016,390.0307,9066.0
2023-06-14 12:35:00,402.49,402.56,402.36,402.48,15986.0,390.021,390.0888,389.895,390.0113,15986.0
2023-06-14 12:40:00,402.5,402.51,402.37,402.41,23667.0,390.0307,390.0404,389.9047,389.9435,23667.0
2023-06-14 12:45:00,402.37,402.49,402.35,402.4,14701.0,389.9047,390.021,389.8853,389.9338,14701.0
2023-06-14 12:50:00,402.41,402.54,402.37,402.51,6368.0,389.9435,390.0694,389.9047,390.0404,6368.0
2023-06-14 12:55:00,402.54,402.58,402.46,402.56,8911.0,390.0694,390.1082,389.9919,390.0888,8911.0
2023-06-14 13:00:00,402.56,402.56,402.24,402.26,20995.0,390.0888,390.0888,389.7787,389.7981,20995.0
2023-06-14 13:05:00,402.27,402.27,402.14,402.17,28758.0,389.8078,389.8078,389.6818,389.7109,28758.0
2023-06-14 13:10:00,402.19,402.21,401.83,402.01,63629.0,389.7303,389.7497,389.3814,389.5559,63629.0
2023-06-14 13:15:00,401.92,401.92,401.7,401.76,11546.0,389.4687,389.4687,389.2555,389.3136,11546.0
2023-06-14 13:20:00,401.73,401.88,401.61,401.86,10600.0,389.2845,389.4299,389.1683,389.4105,10600.0
2023-06-14 13:25:00,401.85,401.93,401.75,401.83,13402.0,389.4008,389.4783,389.3039,389.3814,13402.0
2023-06-14 13:30:00,401.83,401.99,401.53,401.97,17998.0,389.3814,389.5365,389.0907,389.5171,17998.0
2023-06-14 13:35:00,401.96,401.97,401.74,401.92,23768.0,389.5074,389.5171,389.2942,389.4687,23768.0
2023-06-14 13:40:00,401.92,401.96,401.75,401.75,29180.0,389.4687,389.5074,389.3039,389.3039,29180.0
2023-06-14 13:45:00,401.75,401.93,401.63,401.91,29695.0,389.3039,389.4783,389.1876,389.459,29695.0
2023-06-14 13:50:00,401.89,401.98,401.71,401.94,44867.0,389.4396,389.5268,389.2652,389.488,44867.0
2023-06-14 13:55:00,401.96,402.0,401.71,401.8,40350.0,389.5074,389.5462,389.2652,389.3524,40350.0
2023-06-14 14:00:00,401.74,401.75,399.66,400.16,230571.0,389.2942,389.3039,387.2787,387.7632,230571.0
2023-06-14 14:05:00,400.05,400.14,398.46,399.45,126703.0,387.6566,387.7438,386.1158,387.0752,126703.0
2023-06-14 14:10:00,399.68,400.02,399.1,399.58,68693.0,387.2981,387.6275,386.736,387.2011,68693.0
2023-06-14 14:15:00,399.57,399.65,398.71,399.09,62480.0,387.1915,387.269,386.3581,386.7263,62480.0
2023-06-14 14:20:00,399.03,399.38,398.63,398.79,60014.0,386.6682,387.0073,386.2806,386.4356,60014.0
2023-06-14 14:25:00,398.68,399.29,398.47,399.21,64996.0,386.329,386.9201,386.1255,386.8426,64996.0
2023-06-14 14:30:00,399.2,399.86,398.77,399.17,95171.0,386.8329,387.4725,386.4162,386.8039,95171.0
2023-06-14 14:35:00,399.32,400.44,399.22,399.9,95517.0,386.9492,388.0345,386.8523,387.5112,95517.0
2023-06-14 14:40:00,399.92,401.25,399.85,401.11,97256.0,387.5306,388.8194,387.4628,388.6838,97256.0
2023-06-14 14:45:00,401.2,401.46,400.58,401.46,50717.0,388.771,389.0229,388.1702,389.0229,50717.0
2023-06-14 14:50:00,401.5,401.6,400.64,401.28,74623.0,389.0617,389.1586,388.2283,388.8485,74623.0
2023-06-14 14:55:00,401.24,401.51,400.84,400.88,55500.0,388.8097,389.0714,388.4221,388.4609,55500.0
2023-06-14 15:00:00,400.92,401.55,400.9,401.45,43493.0,388.4996,389.1101,388.4803,389.0132,43493.0
2023-06-14 15:05:00,401.39,402.6,401.37,402.51,99825.0,388.9551,390.1276,388.9357,390.0404,99825.0
2023-06-14 15:10:00,402.55,402.55,401.1,401.1,95934.0,390.0791,390.0791,388.6741,388.6741,95934.0
2023-06-14 15:15:00,401.13,401.14,400.39,400.89,65303.0,388.7031,388.7128,387.9861,388.4706,65303.0
2023-06-14 15:20:00,400.88,401.83,400.78,401.55,51034.0,388.4609,389.3814,388.364,389.1101,51034.0
2023-06-14 15:25:00,401.63,402.07,401.17,401.22,54138.0,389.1876,389.614,388.7419,388.7903,54138.0
2023-06-14 15:30:00,401.24,401.53,400.85,401.36,50961.0,388.8097,389.0907,388.4318,388.926,50961.0
2023-06-14 15:35:00,401.37,401.61,401.23,401.3,36284.0,388.9357,389.1683,388.8,388.8679,36284.0
2023-06-14 15:40:00,401.39,401.43,400.81,400.97,60889.0,388.9551,388.9938,388.393,388.5481,60889.0
2023-06-14 15:45:00,400.97,401.15,400.47,400.51,98991.0,388.5481,388.7225,388.0636,388.1023,98991.0
2023-06-14 15:50:00,400.59,400.89,399.86,400.64,111451.0,388.1799,388.4706,387.4725,388.2283,111451.0
2023-06-14 15:55:00,400.65,401.75,400.65,401.73,183949.0,388.238,389.3039,388.238,389.2845,183949.0
2023-06-15 09:30:00,400.94,401.32,400.89,401.05,124194.0,388.519,388.8872,388.4706,388.6256,124194.0
2023-06-15 09:35:00,401.06,401.68,400.94,401.64,57227.0,388.6353,389.2361,388.519,389.1973,57227.0
2023-06-15 09:40:00,401.72,402.22,401.64,402.18,33590.0,389.2749,389.7594,389.1973,389.7206,33590.0
2023-06-15 09:45:00,402.16,402.73,402.07,402.59,65516.0,389.7012,390.2536,389.614,390.1179,65516.0
2023-06-15 09:50:00,402.63,403.25,402.57,403.09,71050.0,390.1567,390.7575,390.0985,390.6024,71050.0
2023-06-15 09:55:00,403.09,403.19,402.83,403.14,51560.0,390.6024,390.6993,390.3505,390.6509,51560.0
2023-06-15 10:00:00,403.2,403.54,402.93,403.43,58421.0,390.709,391.0385,390.4474,390.9319,58421.0
2023-06-15 10:05:00,403.44,403.89,403.17,403.62,98644.0,390.9416,391.3776,390.6799,391.116,98644.0
2023-06-15 10:10:00,403.68,403.79,403.38,403.49,28302.0,391.1741,391.2807,390.8834,390.99,28302.0
2023-06-15 10:15:00,403.45,403.56,403.12,403.38,24859.0,390.9513,391.0579,390.6315,390.8834,24859.0
2023-06-15 10:20:00,403.41,403.75,403.22,403.35,33329.0,390.9125,391.242,390.7284,390.8544,33329.0
2023-06-15 10:25:00,403.4,404.0,403.4,403.86,40610.0,390.9028,391.4842,390.9028,391.3486,40610.0
2023-06-15 10:30:00,403.9,403.9,403.22,403.47,60235.0,391.3873,391.3873,390.7284,390.9706,60235.0
2023-06-15 10:35:00,403.44,403.48,402.84,402.99,31940.0,390.9416,390.9803,390.3602,390.5055,31940.0
2023-06-15 10:40:00,402.99,403.6,402.92,403.5,29832.0,390.5055,391.0966,390.4377,390.9997,29832.0
2023-06-15 10:45:00,403.55,404.18,403.52,403.93,33982.0,391.0482,391.6586,391.0191,391.4164,33982.0
2023-06-15 10:50:00,403.88,403.88,403.38,403.69,23928.0,391.3679,391.3679,390.8834,391.1838,23928.0
2023-06-15 10:55:00,403.65,403.89,403.53,403.79,17129.0,391.1451,391.3776,391.0288,391.2807,17129.0
2023-06-15 11:00:00,403.79,404.11,403.74,404.07,25139.0,391.2807,391.5908,391.2323,391.5521,25139.0
2023-06-15 11:05:00,404.08,404.22,403.65,404.05,44408.0,391.5617,391.6974,391.1451,391.5327,44408.0
2023-06-15 11:10:00,404.04,404.32,403.88,404.19,43977.0,391.523,391.7943,391.3679,391.6683,43977.0
2023-06-15 11:15:00,404.19,404.65,404.19,404.32,27704.0,391.6683,392.1141,391.6683,391.7943,27704.0
2023-06-15 11:20:00,404.34,404.66,404.34,404.61,18105.0,391.8137,392.1238,391.8137,392.0753,18105.0
2023-06-15 11:25:00,404.61,405.0,404.54,405.0,111539.0,392.0753,392.4532,392.0075,392.4532,111539.0
2023-06-15 11:30:00,405.0,405.0,404.63,404.87,28479.0,392.4532,392.4532,392.0947,392.3273,28479.0
2023-06-15 11:35:00,404.88,405.31,404.84,405.22,113629.0,392.337,392.7536,392.2982,392.6664,113629.0
2023-06-15 11:40:00,405.25,405.37,404.96,405.04,32032.0,392.6955,392.8118,392.4145,392.492,32032.0
2023-06-15 11:45:00,405.05,405.17,404.41,404.53,55516.0,392.5017,392.618,391.8815,391.9978,55516.0
2023-06-15 11:50:00,404.57,404.92,404.5,404.91,26307.0,392.0366,392.3757,391.9687,392.366,26307.0
2023-06-15 11:55:00,404.89,405.03,404.85,405.01,15410.0,392.3466,392.4823,392.3079,392.4629,15410.0
2023-06-15 12:00:00,405.0,405.17,404.94,405.02,19415.0,392.4532,392.618,392.3951,392.4726,19415.0
2023-06-15 12:05:00,405.01,405.07,404.85,405.07,19879.0,392.4629,392.5211,392.3079,392.5211,19879.0
2023-06-15 12:10:00,405.06,405.08,404.69,404.73,19379.0,392.5114,392.5308,392.1528,392.1916,19379.0
2023-06-15 12:15:00,404.71,404.97,404.69,404.93,19005.0,392.1722,392.4242,392.1528,392.3854,19005.0
2023-06-15 12:20:00,404.93,405.27,404.89,405.18,43480.0,392.3854,392.7149,392.3466,392.6277,43480.0
2023-06-15 12:25:00,405.18,405.25,405.1,405.19,18259.0,392.6277,392.6955,392.5501,392.6374,18259.0
2023-06-15 12:30:00,405.21,405.33,404.96,405.0,19891.0,392.6567,392.773,392.4145,392.4532,19891.0
2023-06-15 12:35:00,405.04,405.2,404.89,405.15,14471.0,392.492,392.647,392.3466,392.5986,14471.0
2023-06-15 12:40:00,405.19,405.42,405.11,405.19,21444.0,392.6374,392.8602,392.5598,392.6374,21444.0
2023-06-15 12:45:00,405.17,405.18,404.89,405.14,49864.0,392.618,392.6277,392.3466,392.5889,49864.0
2023-06-15 12:50:00,405.1,405.17,405.02,405.07,13611.0,392.5501,392.618,392.4726,392.5211,13611.0
2023-06-15 12:55:00,405.03,405.16,404.92,405.12,23158.0,392.4823,392.6083,392.3757,392.5695,23158.0
2023-06-15 13:00:00,405.14,405.18,404.84,404.91,20625.0,392.5889,392.6277,392.2982,392.366,20625.0
2023-06-15 13:05:00,404.85,404.98,404.58,404.64,21973.0,392.3079,392.4339,392.0463,392.1044,21973.0
2023-06-15 13:10:00,404.68,404.84,404.5,404.53,14873.0,392.1432,392.2982,391.9687,391.9978,14873.0
2023-06-15 13:15:00,404.5,404.67,404.47,404.67,22746.0,391.9687,392.1335,391.9397,392.1335,22746.0
2023-06-15 13:20:00,404.66,404.94,404.64,404.94,12196.0,392.1238,392.3951,392.1044,392.3951,12196.0
2023-06-15 13:25:00,404.92,405.16,404.84,405.16,13123.0,392.3757,392.6083,392.2982,392.6083,13123.0
2023-06-15 13:30:00,405.15,405.28,405.14,405.26,16094.0,392.5986,392.7246,392.5889,392.7052,16094.0
2023-06-15 13:35:00,405.24,405.35,405.07,405.17,15653.0,392.6858,392.7924,392.5211,392.618,15653.0
2023-06-15 13:40:00,405.2,405.55,405.13,405.46,34637.0,392.647,392.9862,392.5792,392.899,34637.0
2023-06-15 13:45:00,405.5,405.74,405.5,405.69,19377.0,392.9377,393.1703,392.9377,393.1219,19377.0
2023-06-15 13:50:00,405.71,405.88,405.64,405.88,67308.0,393.1412,393.306,393.0734,393.306,67308.0
2023-06-15 13:55:00,405.89,406.1,405.89,405.93,45690.0,393.3157,393.5192,393.3157,393.3544,45690.0
2023-06-15 14:00:00,405.95,406.19,405.91,405.91,18486.0,393.3738,393.6064,393.335,393.335,18486.0
2023-06-15 14:05:00,405.97,405.99,405.5,405.67,27821.0,393.3932,393.4126,392.9377,393.1025,27821.0
2023-06-15 14:10:00,405.65,405.85,405.59,405.61,22929.0,393.0831,393.2769,393.025,393.0443,22929.0
2023-06-15 14:15:00,405.67,405.76,405.55,405.63,228411.0,393.1025,393.1897,392.9862,393.0637,228411.0
2023-06-15 14:20:00,405.61,406.6,405.52,405.85,174310.0,393.0443,394.0037,392.9571,393.2769,174310.0
2023-06-15 14:25:00,405.87,406.15,405.77,406.05,67220.0,393.2963,393.5676,393.1994,393.4707,67220.0
2023-06-15 14:30:00,406.06,406.35,406.06,406.28,61836.0,393.4804,393.7614,393.4804,393.6936,61836.0
2023-06-15 14:35:00,406.34,406.66,406.32,406.54,25055.0,393.7517,394.0618,393.7323,393.9455,25055.0
2023-06-15 14:40:00,406.61,406.98,406.56,406.94,39222.0,394.0134,394.3719,393.9649,394.3331,39222.0
2023-06-15 14:45:00,406.98,407.0,406.7,406.91,32601.0,394.3719,394.3913,394.1006,394.3041,32601.0
2023-06-15 14:50:00,406.94,407.51,406.94,407.5,50251.0,394.3331,394.8855,394.3331,394.8758,50251.0
2023-06-15 14:55:00,407.54,407.93,407.38,407.67,68310.0,394.9146,395.2925,394.7595,395.0405,68310.0
2023-06-15 15:00:00,407.73,407.89,407.17,407.24,257817.0,395.0987,395.2537,394.556,394.6238,257817.0
2023-06-15 15:05:00,407.29,407.39,406.89,407.33,36711.0,394.6723,394.7692,394.2847,394.7111,36711.0
2023-06-15 15:10:00,407.29,407.6,407.17,407.55,42494.0,394.6723,394.9727,394.556,394.9242,42494.0
2023-06-15 15:15:00,407.63,407.79,407.11,407.18,72352.0,395.0018,395.1568,394.4979,394.5657,72352.0
2023-06-15 15:20:00,407.18,407.3,406.93,407.02,64852.0,394.5657,394.682,394.3234,394.4107,64852.0
2023-06-15 15:25:00,407.03,407.25,406.86,407.25,114711.0,394.4204,394.6335,394.2556,394.6335,114711.0
2023-06-15 15:30:00,407.23,407.42,407.16,407.16,36049.0,394.6142,394.7983,394.5463,394.5463,36049.0
2023-06-15 15:35:00,407.16,407.2,406.78,406.84,47599.0,394.5463,394.5851,394.1781,394.2362,47599.0
2023-06-15 15:40:00,406.85,407.17,406.83,406.91,48740.0,394.2459,394.556,394.2265,394.3041,48740.0
2023-06-15 15:45:00,406.89,407.22,406.75,407.18,40012.0,394.2847,394.6045,394.149,394.5657,40012.0
2023-06-15 15:50:00,407.33,407.52,406.9,406.93,117565.0,394.7111,394.8952,394.2944,394.3234,117565.0
2023-06-15 15:55:00,406.91,406.91,406.26,406.73,331894.0,394.3041,394.3041,393.6742,394.1296,331894.0
2023-06-16 09:30:00,408.63,408.76,407.95,408.28,219870.0,395.9708,396.0968,395.3118,395.6316,219870.0
2023-06-16 09:35:00,408.3,408.3,407.27,407.62,115667.0,395.651,395.651,394.6529,394.9921,115667.0
2023-06-16 09:40:00,407.59,407.67,406.98,407.15,42043.0,394.963,395.0405,394.3719,394.5366,42043.0
2023-06-16 09:45:00,407.17,407.24,406.59,406.95,34833.0,394.556,394.6238,393.994,394.3428,34833.0
2023-06-16 09:50:00,407.02,407.18,406.72,406.73,22196.0,394.4107,394.5657,394.12,394.1296,22196.0
2023-06-16 09:55:00,406.76,407.12,406.76,407.0,21972.0,394.1587,394.5076,394.1587,394.3913,21972.0
2023-06-16 10:00:00,407.03,407.68,407.03,407.45,53453.0,394.4204,395.0502,394.4204,394.8273,53453.0
2023-06-16 10:05:00,407.5,407.56,407.11,407.54,44348.0,394.8758,394.9339,394.4979,394.9146,44348.0
2023-06-16 10:10:00,407.54,407.85,407.13,407.23,51186.0,394.9146,395.2149,394.5173,394.6142,51186.0
2023-06-16 10:15:00,407.22,407.51,407.02,407.24,61696.0,394.6045,394.8855,394.4107,394.6238,61696.0
2023-06-16 10:20:00,407.23,407.73,407.13,407.64,47328.0,394.6142,395.0987,394.5173,395.0115,47328.0
2023-06-16 10:25:00,407.67,408.07,407.38,408.07,44037.0,395.0405,395.4281,394.7595,395.4281,44037.0
2023-06-16 10:30:00,408.05,408.05,407.7,407.95,40589.0,395.4088,395.4088,395.0696,395.3118,40589.0
2023-06-16 10:35:00,407.95,407.95,407.44,407.62,36768.0,395.3118,395.3118,394.8176,394.9921,36768.0
2023-06-16 10:40:00,407.59,407.59,406.92,406.94,45943.0,394.963,394.963,394.3138,394.3331,45943.0
2023-06-16 10:45:00,406.96,407.06,406.69,406.97,23169.0,394.3525,394.4494,394.0909,394.3622,23169.0
2023-06-16 10:50:00,406.93,407.25,406.91,407.24,19325.0,394.3234,394.6335,394.3041,394.6238,19325.0
2023-06-16 10:55:00,407.24,407.5,407.19,407.25,16309.0,394.6238,394.8758,394.5754,394.6335,16309.0
2023-06-16 11:00:00,407.24,407.24,406.88,407.08,21032.0,394.6238,394.6238,394.275,394.4688,21032.0
2023-06-16 11:05:00,407.06,407.4,406.78,407.34,36626.0,394.4494,394.7789,394.1781,394.7207,36626.0
2023-06-16 11:10:00,407.37,407.7,407.31,407.65,25136.0,394.7498,395.0696,394.6917,395.0211,25136.0
2023-06-16 11:15:00,407.63,407.63,407.15,407.15,27097.0,395.0018,395.0018,394.5366,394.5366,27097.0
2023-06-16 11:20:00,407.1,407.25,406.61,406.7,48335.0,394.4882,394.6335,394.0134,394.1006,48335.0
2023-06-16 11:25:00,406.68,406.93,406.16,406.55,75972.0,394.0812,394.3234,393.5773,393.9552,75972.0
2023-06-16 11:30:00,406.57,406.82,406.48,406.64,28005.0,393.9746,394.2169,393.8874,394.0424,28005.0
2023-06-16 11:35:00,406.59,406.66,406.34,406.4,39218.0,393.994,394.0618,393.7517,393.8099,39218.0
2023-06-16 11:40:00,406.45,406.81,406.34,406.76,20494.0,393.8583,394.2072,393.7517,394.1587,20494.0
2023-06-16 11:45:00,406.68,406.87,406.33,406.41,20624.0,394.0812,394.2653,393.742,393.8196,20624.0
2023-06-16 11:50:00,406.39,406.72,406.22,406.72,68016.0,393.8002,394.12,393.6354,394.12,68016.0
2023-06-16 11:55:00,406.67,406.99,406.66,406.99,27570.0,394.0715,394.3816,394.0618,394.3816,27570.0
2023-06-16 12:00:00,407.02,407.05,406.85,407.01,30560.0,394.4107,394.4397,394.2459,394.401,30560.0
2023-06-16 12:05:00,407.05,407.13,406.79,406.88,11040.0,394.4397,394.5173,394.1878,394.275,11040.0
2023-06-16 12:10:00,406.9,407.0,406.76,406.76,21322.0,394.2944,394.3913,394.1587,394.1587,21322.0
2023-06-16 12:15:00,406.78,407.17,406.77,407.15,39744.0,394.1781,394.556,394.1684,394.5366,39744.0
2023-06-16 12:20:00,407.15,407.4,407.1,407.35,22348.0,394.5366,394.7789,394.4882,394.7304,22348.0
2023-06-16 12:25:00,407.33,407.48,407.28,407.44,29828.0,394.7111,394.8564,394.6626,394.8176,29828.0
2023-06-16 12:30:00,407.44,407.68,407.43,407.68,13728.0,394.8176,395.0502,394.808,395.0502,13728.0
2023-06-16 12:35:00,407.68,407.68,407.37,407.53,17313.0,395.0502,395.0502,394.7498,394.9049,17313.0
2023-06-16 12:40:00,407.5,407.61,407.4,407.48,17870.0,394.8758,394.9824,394.7789,394.8564,17870.0
2023-06-16 12:45:00,407.44,407.76,407.41,407.74,29347.0,394.8176,395.1277,394.7886,395.1084,29347.0
2023-06-16 12:50:00,407.71,408.02,407.69,407.92,25143.0,395.0793,395.3797,395.0599,395.2828,25143.0
2023-06-16 12:55:00,407.97,408.0,407.8,407.82,28722.0,395.3312,395.3603,395.1665,395.1859,28722.0
2023-06-16 13:00:00,407.83,407.9,407.65,407.78,34951.0,395.1956,395.2634,395.0211,395.1471,34951.0
2023-06-16 13:05:00,407.8,407.9,407.4,407.45,33688.0,395.1665,395.2634,394.7789,394.8273,33688.0
2023-06-16 13:10:00,407.41,407.41,407.15,407.35,32624.0,394.7886,394.7886,394.5366,394.7304,32624.0
2023-06-16 13:15:00,407.35,407.46,407.29,407.39,28976.0,394.7304,394.837,394.6723,394.7692,28976.0
2023-06-16 13:20:00,407.38,407.46,407.13,407.45,29559.0,394.7595,394.837,394.5173,394.8273,29559.0
2023-06-16 13:25:00,407.4,407.52,407.1,407.14,25025.0,394.7789,394.8952,394.4882,394.5269,25025.0
2023-06-16 13:30:00,407.17,407.25,406.97,407.01,30666.0,394.556,394.6335,394.3622,394.401,30666.0
2023-06-16 13:35:00,407.02,407.07,406.8,407.02,30959.0,394.4107,394.4591,394.1975,394.4107,30959.0
2023-06-16 13:40:00,407.03,407.05,406.84,407.01,25896.0,394.4204,394.4397,394.2362,394.401,25896.0
2023-06-16 13:45:00,407.02,407.1,406.7,406.74,31871.0,394.4107,394.4882,394.1006,394.1393,31871.0
2023-06-16 13:50:00,406.77,407.11,406.75,407.11,30510.0,394.1684,394.4979,394.149,394.4979,30510.0
2023-06-16 13:55:00,407.05,407.11,406.9,407.07,30171.0,394.4397,394.4979,394.2944,394.4591,30171.0
2023-06-16 14:00:00,407.0,407.15,406.62,406.7,31327.0,394.3913,394.5366,394.0231,394.1006,31327.0
2023-06-16 14:05:00,406.65,406.87,406.65,406.87,33065.0,394.0521,394.2653,394.0521,394.2653,33065.0
2023-06-16 14:10:00,406.84,406.99,406.63,406.7,21074.0,394.2362,394.3816,394.0327,394.1006,21074.0
2023-06-16 14:15:00,406.67,406.83,406.62,406.72,30882.0,394.0715,394.2265,394.0231,394.12,30882.0
2023-06-16 14:20:00,406.74,406.75,406.55,406.73,20625.0,394.1393,394.149,393.9552,394.1296,20625.0
2023-06-16 14:25:00,406.69,406.83,406.64,406.77,23581.0,394.0909,394.2265,394.0424,394.1684,23581.0
2023-06-16 14:30:00,406.76,406.78,406.2,406.33,43221.0,394.1587,394.1781,393.6161,393.742,43221.0
2023-06-16 14:35:00,406.34,406.64,406.32,406.55,33077.0,393.7517,394.0424,393.7323,393.9552,33077.0
2023-06-16 14:40:00,406.57,406.57,406.31,406.34,26360.0,393.9746,393.9746,393.7227,393.7517,26360.0
2023-06-16 14:45:00,406.36,406.42,406.16,406.23,26122.0,393.7711,393.8292,393.5773,393.6451,26122.0
2023-06-16 14:50:00,406.25,406.4,406.12,406.18,29260.0,393.6645,393.8099,393.5385,393.5967,29260.0
2023-06-16 14:55:00,406.2,406.25,405.9,405.91,37439.0,393.6161,393.6645,393.3254,393.335,37439.0
2023-06-16 15:00:00,405.92,406.01,405.52,405.93,46997.0,393.3447,393.4319,392.9571,393.3544,46997.0
2023-06-16 15:05:00,405.91,406.02,405.55,405.7,40289.0,393.335,393.4416,392.9862,393.1316,40289.0
2023-06-16 15:10:00,405.71,405.71,405.27,405.29,37005.0,393.1412,393.1412,392.7149,392.7343,37005.0
2023-06-16 15:15:00,405.28,405.58,405.25,405.54,42611.0,392.7246,393.0153,392.6955,392.9765,42611.0
2023-06-16 15:20:00,405.57,405.95,405.57,405.79,47064.0,393.0056,393.3738,393.0056,393.2188,47064.0
2023-06-16 15:25:00,405.74,405.77,405.35,405.46,44312.0,393.1703,393.1994,392.7924,392.899,44312.0
2023-06-16 15:30:00,405.44,406.03,405.42,405.95,50069.0,392.8796,393.4513,392.8602,393.3738,50069.0
2023-06-16 15:35:00,405.94,406.15,405.83,406.07,60431.0,393.3641,393.5676,393.2575,393.4901,60431.0
2023-06-16 15:40:00,406.06,406.09,405.67,405.73,50192.0,393.4804,393.5095,393.1025,393.1606,50192.0
2023-06-16 15:45:00,405.77,406.11,405.7,405.87,62378.0,393.1994,393.5289,393.1316,393.2963,62378.0
2023-06-16 15:50:00,405.85,405.98,405.29,405.31,81488.0,393.2769,393.4029,392.7343,392.7536,81488.0
2023-06-16 15:55:00,405.29,405.38,404.89,405.33,347783.0,392.7343,392.8215,392.3466,392.773,347783.0
2023-06-20 09:30:00,403.5,404.06,403.2,404.06,230291.0,390.9997,391.5424,390.709,391.5424,230291.0
2023-06-20 09:35:00,404.03,404.15,403.83,404.03,58927.0,391.5133,391.6296,391.3195,391.5133,58927.0
2023-06-20 09:40:00,404.04,404.05,403.46,403.81,47253.0,391.523,391.5327,390.9609,391.3001,47253.0
2023-06-20 09:45:00,403.78,404.06,403.72,404.01,25925.0,391.271,391.5424,391.2129,391.4939,25925.0
2023-06-20 09:50:00,404.02,404.02,403.58,403.62,32914.0,391.5036,391.5036,391.0772,391.116,32914.0
2023-06-20 09:55:00,403.63,403.67,403.21,403.33,36329.0,391.1257,391.1644,390.7187,390.835,36329.0
2023-06-20 10:00:00,403.29,403.29,402.91,403.17,57495.0,390.7962,390.7962,390.428,390.6799,57495.0
2023-06-20 10:05:00,403.19,403.26,402.97,403.14,23783.0,390.6993,390.7671,390.4861,390.6509,23783.0
2023-06-20 10:10:00,403.11,403.45,402.8,402.84,44443.0,390.6218,390.9513,390.3214,390.3602,44443.0
2023-06-20 10:15:00,402.84,402.86,402.23,402.27,55232.0,390.3602,390.3795,389.7691,389.8078,55232.0
2023-06-20 10:20:00,402.29,402.3,401.62,401.68,68083.0,389.8272,389.8369,389.178,389.2361,68083.0
2023-06-20 10:25:00,401.72,401.84,401.3,401.49,45479.0,389.2749,389.3911,388.8679,389.052,45479.0
2023-06-20 10:30:00,401.39,401.81,401.26,401.67,38872.0,388.9551,389.3621,388.8291,389.2264,38872.0
2023-06-20 10:35:00,401.6,401.73,401.45,401.63,34569.0,389.1586,389.2845,389.0132,389.1876,34569.0
2023-06-20 10:40:00,401.59,402.05,401.57,402.0,63729.0,389.1489,389.5946,389.1295,389.5462,63729.0
2023-06-20 10:45:00,402.0,402.14,401.95,402.11,19953.0,389.5462,389.6818,389.4977,389.6528,19953.0
2023-06-20 10:50:00,402.03,402.14,401.68,401.79,35095.0,389.5752,389.6818,389.2361,389.3427,35095.0
2023-06-20 10:55:00,401.66,402.04,401.63,401.94,19981.0,389.2167,389.5849,389.1876,389.488,19981.0
2023-06-20 11:00:00,401.97,402.44,401.97,402.16,29397.0,389.5171,389.9725,389.5171,389.7012,29397.0
2023-06-20 11:05:00,402.25,402.48,402.12,402.13,20604.0,389.7884,390.0113,389.6625,389.6722,20604.0
2023-06-20 11:10:00,402.17,402.23,401.95,402.06,16196.0,389.7109,389.7691,389.4977,389.6043,16196.0
2023-06-20 11:15:00,402.02,402.13,401.94,402.04,13378.0,389.5656,389.6722,389.488,389.5849,13378.0
2023-06-20 11:20:00,402.02,402.13,401.86,401.96,16188.0,389.5656,389.6722,389.4105,389.5074,16188.0
2023-06-20 11:25:00,401.94,402.11,401.89,402.08,11800.0,389.488,389.6528,389.4396,389.6237,11800.0
2023-06-20 11:30:00,402.07,402.37,402.06,402.08,16343.0,389.614,389.9047,389.6043,389.6237,16343.0
2023-06-20 11:35:00,402.3,402.45,402.24,402.42,12445.0,389.8369,389.9822,389.7787,389.9532,12445.0
2023-06-20 11:40:00,402.46,402.5,402.17,402.18,15453.0,389.9919,390.0307,389.7109,389.7206,15453.0
2023-06-20 11:45:00,402.13,402.51,402.11,402.5,28745.0,389.6722,390.0404,389.6528,390.0307,28745.0
2023-06-20 11:50:00,402.48,402.52,402.3,402.38,12256.0,390.0113,390.0501,389.8369,389.9144,12256.0
2023-06-20 11:55:00,402.36,402.52,402.21,402.21,13570.0,389.895,390.0501,389.7497,389.7497,13570.0
2023-06-20 12:00:00,402.28,402.34,402.11,402.15,10045.0,389.8175,389.8756,389.6528,389.6915,10045.0
2023-06-20 12:05:00,402.13,402.35,402.03,402.15,4933.0,389.6722,389.8853,389.5752,389.6915,4933.0
2023-06-20 12:10:00,402.25,402.67,402.24,402.48,28774.0,389.7884,390.1954,389.7787,390.0113,28774.0
2023-06-20 12:15:00,402.46,402.65,402.46,402.58,7482.0,389.9919,390.176,389.9919,390.1082,7482.0
2023-06-20 12:20:00,402.6,403.07,402.59,403.02,16769.0,390.1276,390.583,390.1179,390.5346,16769.0
2023-06-20 12:25:00,403.01,403.39,403.01,403.25,17549.0,390.5249,390.8931,390.5249,390.7575,17549.0
2023-06-20 12:30:00,403.27,403.35,403.13,403.3,8467.0,390.7768,390.8544,390.6412,390.8059,8467.0
2023-06-20 12:35:00,403.38,403.7,403.35,403.48,48718.0,390.8834,391.1935,390.8544,390.9803,48718.0
2023-06-20 12:40:00,403.56,403.82,403.55,403.71,132329.0,391.0579,391.3098,391.0482,391.2032,132329.0
2023-06-20 12:45:00,403.73,403.95,403.64,403.88,14994.0,391.2226,391.4358,391.1354,391.3679,14994.0
2023-06-20 12:50:00,403.9,403.96,403.73,403.76,27234.0,391.3873,391.4455,391.2226,391.2517,27234.0
2023-06-20 12:55:00,403.71,403.9,403.63,403.84,8571.0,391.2032,391.3873,391.1257,391.3292,8571.0
2023-06-20 13:00:00,403.82,403.89,403.7,403.79,10331.0,391.3098,391.3776,391.1935,391.2807,10331.0
2023-06-20 13:05:00,403.76,403.8,403.48,403.69,14667.0,391.2517,391.2904,390.9803,391.1838,14667.0
2023-06-20 13:10:00,403.63,403.86,403.54,403.81,9469.0,391.1257,391.3486,391.0385,391.3001,9469.0
2023-06-20 13:15:00,403.83,403.97,403.81,403.97,35249.0,391.3195,391.4551,391.3001,391.4551,35249.0
2023-06-20 13:20:00,403.99,404.32,403.92,404.19,92133.0,391.4745,391.7943,391.4067,391.6683,92133.0
2023-06-20 13:25:00,404.19,404.19,403.95,404.05,27155.0,391.6683,391.6683,391.4358,391.5327,27155.0
2023-06-20 13:30:00,404.04,404.2,404.01,404.04,56188.0,391.523,391.678,391.4939,391.523,56188.0
2023-06-20 13:35:00,404.1,404.1,403.79,403.81,32744.0,391.5811,391.5811,391.2807,391.3001,32744.0
2023-06-20 13:40:00,403.85,404.04,403.85,403.93,9208.0,391.3389,391.523,391.3389,391.4164,9208.0
2023-06-20 13:45:00,403.95,404.13,403.89,404.04,16537.0,391.4358,391.6102,391.3776,391.523,16537.0
2023-06-20 13:50:00,404.02,404.05,403.7,403.7,13005.0,391.5036,391.5327,391.1935,391.1935,13005.0
2023-06-20 13:55:00,403.73,403.74,403.37,403.48,173671.0,391.2226,391.2323,390.8737,390.9803,173671.0
2023-06-20 14:00:00,403.48,403.65,403.42,403.63,14362.0,390.9803,391.1451,390.9222,391.1257,14362.0
2023-06-20 14:05:00,403.64,403.66,403.43,403.44,34089.0,391.1354,391.1548,390.9319,390.9416,34089.0
2023-06-20 14:10:00,403.42,403.57,403.39,403.53,22607.0,390.9222,391.0675,390.8931,391.0288,22607.0
2023-06-20 14:15:00,403.55,403.75,403.53,403.72,27133.0,391.0482,391.242,391.0288,391.2129,27133.0
2023-06-20 14:20:00,403.78,403.96,403.75,403.87,18368.0,391.271,391.4455,391.242,391.3582,18368.0
2023-06-20 14:25:00,403.89,404.01,403.83,403.99,11896.0,391.3776,391.4939,391.3195,391.4745,11896.0
2023-06-20 14:30:00,404.0,404.01,403.75,403.78,34611.0,391.4842,391.4939,391.242,391.271,34611.0
2023-06-20 14:35:00,403.79,403.81,403.57,403.72,13118.0,391.2807,391.3001,391.0675,391.2129,13118.0
2023-06-20 14:40:00,403.66,403.68,403.37,403.51,75864.0,391.1548,391.1741,390.8737,391.0094,75864.0
2023-06-20 14:45:00,403.4,403.62,403.29,403.58,18847.0,390.9028,391.116,390.7962,391.0772,18847.0
2023-06-20 14:50:00,403.56,403.66,403.45,403.53,8739.0,391.0579,391.1548,390.9513,391.0288,8739.0
2023-06-20 14:55:00,403.52,403.69,403.51,403.61,13914.0,391.0191,391.1838,391.0094,391.1063,13914.0
2023-06-20 15:00:00,403.68,403.74,403.43,403.46,24672.0,391.1741,391.2323,390.9319,390.9609,24672.0
2023-06-20 15:05:00,403.45,403.57,403.31,403.55,35529.0,390.9513,391.0675,390.8156,391.0482,35529.0
2023-06-20 15:10:00,403.55,403.62,403.36,403.5,43279.0,391.0482,391.116,390.864,390.9997,43279.0
2023-06-20 15:15:00,403.49,403.52,403.27,403.32,43563.0,390.99,391.0191,390.7768,390.8253,43563.0
2023-06-20 15:20:00,403.35,403.49,403.25,403.43,52911.0,390.8544,390.99,390.7575,390.9319,52911.0
2023-06-20 15:25:00,403.44,403.56,403.29,403.5,35102.0,390.9416,391.0579,390.7962,390.9997,35102.0
2023-06-20 15:30:00,403.51,403.59,403.21,403.23,32140.0,391.0094,391.0869,390.7187,390.7381,32140.0
2023-06-20 15:35:00,403.25,403.43,403.18,403.42,23602.0,390.7575,390.9319,390.6896,390.9222,23602.0
2023-06-20 15:40:00,403.36,403.64,403.28,403.63,38580.0,390.864,391.1354,390.7865,391.1257,38580.0
2023-06-20 15:45:00,403.63,403.71,403.51,403.71,73676.0,391.1257,391.2032,391.0094,391.2032,73676.0
2023-06-20 15:50:00,403.66,403.99,403.42,403.5,49686.0,391.1548,391.4745,390.9222,390.9997,49686.0
2023-06-20 15:55:00,403.42,403.56,403.27,403.29,362679.0,390.9222,391.0579,390.7768,390.7962,362679.0
2023-06-21 09:30:00,402.26,402.32,401.68,401.76,122037.0,389.7981,389.8563,389.2361,389.3136,122037.0
2023-06-21 09:35:00,401.74,402.01,401.61,401.65,25759.0,389.2942,389.5559,389.1683,389.207,25759.0
2023-06-21 09:40:00,401.59,401.82,401.44,401.58,30115.0,389.1489,389.3718,389.0035,389.1392,30115.0
2023-06-21 09:45:00,401.59,402.05,401.55,401.7,28134.0,389.1489,389.5946,389.1101,389.2555,28134.0
2023-06-21 09:50:00,401.73,401.74,401.42,401.48,12049.0,389.2845,389.2942,388.9841,389.0423,12049.0
2023-06-21 09:55:00,401.5,401.55,401.12,401.45,19810.0,389.0617,389.1101,388.6934,389.0132,19810.0
2023-06-21 10:00:00,401.43,401.56,400.75,401.0,77215.0,388.9938,389.1198,388.3349,388.5772,77215.0
2023-06-21 10:05:00,400.97,401.26,400.67,400.94,20416.0,388.5481,388.8291,388.2574,388.519,20416.0
2023-06-21 10:10:00,401.0,401.47,400.93,401.47,31000.0,388.5772,389.0326,388.5093,389.0326,31000.0
2023-06-21 10:15:00,401.47,401.97,401.38,401.47,42713.0,389.0326,389.5171,388.9454,389.0326,42713.0
2023-06-21 10:20:00,401.47,401.69,401.36,401.49,26318.0,389.0326,389.2458,388.926,389.052,26318.0
2023-06-21 10:25:00,401.45,401.63,401.3,401.46,25641.0,389.0132,389.1876,388.8679,389.0229,25641.0
2023-06-21 10:30:00,401.61,401.76,401.42,401.66,16689.0,389.1683,389.3136,388.9841,389.2167,16689.0
2023-06-21 10:35:00,401.62,401.82,401.41,401.73,25113.0,389.178,389.3718,388.9745,389.2845,25113.0
2023-06-21 10:40:00,401.73,401.85,401.17,401.17,43989.0,389.2845,389.4008,388.7419,388.7419,43989.0
2023-06-21 10:45:00,401.22,401.27,400.87,400.92,23560.0,388.7903,388.8388,388.4512,388.4996,23560.0
2023-06-21 10:50:00,400.95,401.18,400.68,401.1,32440.0,388.5287,388.7516,388.2671,388.6741,32440.0
2023-06-21 10:55:00,401.07,401.5,401.06,401.47,34205.0,388.645,389.0617,388.6353,389.0326,34205.0
2023-06-21 11:00:00,401.48,401.68,401.24,401.24,20553.0,389.0423,389.2361,388.8097,388.8097,20553.0
2023-06-21 11:05:00,401.28,401.37,400.74,400.85,51730.0,388.8485,388.9357,388.3252,388.4318,51730.0
2023-06-21 11:10:00,400.91,401.08,400.8,400.91,39849.0,388.4899,388.6547,388.3834,388.4899,39849.0
2023-06-21 11:15:00,400.96,401.01,400.73,400.74,48825.0,388.5384,388.5868,388.3155,388.3252,48825.0
2023-06-21 11:20:00,400.74,401.29,400.69,401.06,39235.0,388.3252,388.8582,388.2768,388.6353,39235.0
2023-06-21 11:25:00,401.1,401.55,401.09,401.5,18612.0,388.6741,389.1101,388.6644,389.0617,18612.0
2023-06-21 11:30:00,401.52,401.57,401.36,401.54,14585.0,389.081,389.1295,388.926,389.1004,14585.0
2023-06-21 11:35:00,401.48,402.03,401.48,401.93,18725.0,389.0423,389.5752,389.0423,389.4783,18725.0
2023-06-21 11:40:00,401.93,402.15,401.77,401.81,16101.0,389.4783,389.6915,389.3233,389.3621,16101.0
2023-06-21 11:45:00,401.72,401.92,401.72,401.84,12917.0,389.2749,389.4687,389.2749,389.3911,12917.0
2023-06-21 11:50:00,401.83,401.84,401.52,401.56,18250.0,389.3814,389.3911,389.081,389.1198,18250.0
2023-06-21 11:55:00,401.4,401.59,401.31,401.33,10297.0,388.9648,389.1489,388.8776,388.8969,10297.0
2023-06-21 12:00:00,401.35,401.66,401.3,401.65,35219.0,388.9163,389.2167,388.8679,389.207,35219.0
2023-06-21 12:05:00,401.7,401.94,401.53,401.81,21159.0,389.2555,389.488,389.0907,389.3621,21159.0
2023-06-21 12:10:00,401.83,401.86,401.65,401.85,8264.0,389.3814,389.4105,389.207,389.4008,8264.0
2023-06-21 12:15:00,401.85,402.31,401.84,402.09,52082.0,389.4008,389.8466,389.3911,389.6334,52082.0
2023-06-21 12:20:00,402.1,402.15,401.89,402.01,14817.0,389.6431,389.6915,389.4396,389.5559,14817.0
2023-06-21 12:25:00,401.99,402.04,401.79,402.04,6810.0,389.5365,389.5849,389.3427,389.5849,6810.0
2023-06-21 12:30:00,402.05,402.29,402.03,402.12,13232.0,389.5946,389.8272,389.5752,389.6625,13232.0
2023-06-21 12:35:00,401.99,402.06,401.85,402.02,19025.0,389.5365,389.6043,389.4008,389.5656,19025.0
2023-06-21 12:40:00,402.08,402.16,401.9,401.9,15447.0,389.6237,389.7012,389.4493,389.4493,15447.0
2023-06-21 12:45:00,401.89,401.9,401.53,401.55,23009.0,389.4396,389.4493,389.0907,389.1101,23009.0
2023-06-21 12:50:00,401.55,401.86,401.54,401.59,13848.0,389.1101,389.4105,389.1004,389.1489,13848.0
2023-06-21 12:55:00,401.6,401.68,401.38,401.53,28461.0,389.1586,389.2361,388.9454,389.0907,28461.0
2023-06-21 13:00:00,401.54,401.54,401.13,401.5,22616.0,389.1004,389.1004,388.7031,389.0617,22616.0
2023-06-21 13:05:00,401.49,401.69,401.37,401.69,15267.0,389.052,389.2458,388.9357,389.2458,15267.0
2023-06-21 13:10:00,401.79,401.8,401.43,401.47,20123.0,389.3427,389.3524,388.9938,389.0326,20123.0
2023-06-21 13:15:00,401.42,401.61,401.38,401.47,21591.0,388.9841,389.1683,388.9454,389.0326,21591.0
2023-06-21 13:20:00,401.44,401.46,401.24,401.24,10232.0,389.0035,389.0229,388.8097,388.8097,10232.0
2023-06-21 13:25:00,401.23,401.48,401.14,401.32,34340.0,388.8,389.0423,388.7128,388.8872,34340.0
2023-06-21 13:30:00,401.32,401.5,401.25,401.43,16501.0,388.8872,389.0617,388.8194,388.9938,16501.0
2023-06-21 13:35:00,401.43,401.66,401.37,401.66,19522.0,388.9938,389.2167,388.9357,389.2167,19522.0
2023-06-21 13:40:00,401.66,401.72,401.42,401.45,8792.0,389.2167,389.2749,388.9841,389.0132,8792.0
2023-06-21 13:45:00,401.54,401.81,401.51,401.72,5315.0,389.1004,389.3621,389.0714,389.2749,5315.0
2023-06-21 13:50:00,401.67,401.95,401.67,401.86,22832.0,389.2264,389.4977,389.2264,389.4105,22832.0
2023-06-21 13:55:00,401.86,402.07,401.76,402.04,11276.0,389.4105,389.614,389.3136,389.5849,11276.0
2023-06-21 14:00:00,402.06,402.07,401.96,402.0,13673.0,389.6043,389.614,389.5074,389.5462,13673.0
2023-06-21 14:05:00,402.0,402.17,401.95,401.96,29791.0,389.5462,389.7109,389.4977,389.5074,29791.0
2023-06-21 14:10:00,401.97,402.24,401.96,402.22,14841.0,389.5171,389.7787,389.5074,389.7594,14841.0
2023-06-21 14:15:00,402.29,402.57,402.24,402.54,47922.0,389.8272,390.0985,389.7787,390.0694,47922.0
2023-06-21 14:20:00,402.57,402.75,402.52,402.73,36860.0,390.0985,390.2729,390.0501,390.2536,36860.0
2023-06-21 14:25:00,402.74,402.79,402.54,402.79,13579.0,390.2633,390.3117,390.0694,390.3117,13579.0
2023-06-21 14:30:00,402.77,403.06,402.74,402.94,28032.0,390.2923,390.5733,390.2633,390.4571,28032.0
2023-06-21 14:35:00,402.97,402.97,402.64,402.76,21602.0,390.4861,390.4861,390.1664,390.2826,21602.0
2023-06-21 14:40:00,402.76,402.79,402.55,402.7,14936.0,390.2826,390.3117,390.0791,390.2245,14936.0
2023-06-21 14:45:00,402.69,402.73,402.47,402.51,26790.0,390.2148,390.2536,390.0016,390.0404,26790.0
2023-06-21 14:50:00,402.47,402.83,402.47,402.75,17864.0,390.0016,390.3505,390.0016,390.2729,17864.0
2023-06-21 14:55:00,402.69,402.75,402.51,402.62,15922.0,390.2148,390.2729,390.0404,390.147,15922.0
2023-06-21 15:00:00,402.61,402.63,402.13,402.15,26894.0,390.1373,390.1567,389.6722,389.6915,26894.0
2023-06-21 15:05:00,402.13,402.3,401.98,402.18,32185.0,389.6722,389.8369,389.5268,389.7206,32185.0
2023-06-21 15:10:00,402.25,402.42,402.12,402.4,18237.0,389.7884,389.9532,389.6625,389.9338,18237.0
2023-06-21 15:15:00,402.37,402.46,402.28,402.41,15916.0,389.9047,389.9919,389.8175,389.9435,15916.0
2023-06-21 15:20:00,402.39,402.4,402.04,402.07,23109.0,389.9241,389.9338,389.5849,389.614,23109.0
2023-06-21 15:25:00,402.08,402.08,401.89,401.91,14094.0,389.6237,389.6237,389.4396,389.459,14094.0
2023-06-21 15:30:00,401.88,401.99,401.34,401.42,63910.0,389.4299,389.5365,388.9066,388.9841,63910.0
2023-06-21 15:35:00,401.35,401.48,400.94,401.22,66498.0,388.9163,389.0423,388.519,388.7903,66498.0
2023-06-21 15:40:00,401.24,401.57,401.14,401.5,24451.0,388.8097,389.1295,388.7128,389.0617,24451.0
2023-06-21 15:45:00,401.49,401.7,401.4,401.68,17647.0,389.052,389.2555,388.9648,389.2361,17647.0
2023-06-21 15:50:00,401.66,401.85,401.5,401.55,34498.0,389.2167,389.4008,389.0617,389.1101,34498.0
2023-06-21 15:55:00,401.57,401.58,400.88,401.18,149161.0,389.1295,389.1392,388.4609,388.7516,149161.0
2023-06-22 09:30:00,400.28,400.36,400.0,400.07,190662.0,387.8795,387.957,387.6081,387.676,190662.0
2023-06-22 09:35:00,400.05,400.55,399.96,400.19,112619.0,387.6566,388.1411,387.5694,387.7923,112619.0
2023-06-22 09:40:00,400.18,400.57,399.95,400.55,47111.0,387.7826,388.1605,387.5597,388.1411,47111.0
2023-06-22 09:45:00,400.53,400.61,400.38,400.54,22175.0,388.1217,388.1992,387.9764,388.1314,22175.0
2023-06-22 09:50:00,400.56,400.95,400.53,400.87,20313.0,388.1508,388.5287,388.1217,388.4512,20313.0
2023-06-22 09:55:00,400.88,401.31,400.88,400.97,37966.0,388.4609,388.8776,388.4609,388.5481,37966.0
2023-06-22 10:00:00,401.02,401.2,400.86,401.17,19722.0,388.5965,388.771,388.4415,388.7419,19722.0
2023-06-22 10:05:00,401.24,401.25,400.8,401.01,34971.0,388.8097,388.8194,388.3834,388.5868,34971.0
2023-06-22 10:10:00,401.0,401.91,401.0,401.89,40066.0,388.5772,389.459,388.5772,389.4396,40066.0
2023-06-22 10:15:00,401.91,402.15,401.79,401.82,32504.0,389.459,389.6915,389.3427,389.3718,32504.0
2023-06-22 10:20:00,401.82,401.89,401.54,401.6,33891.0,389.3718,389.4396,389.1004,389.1586,33891.0
2023-06-22 10:25:00,401.62,401.84,401.47,401.77,16586.0,389.178,389.3911,389.0326,389.3233,16586.0
2023-06-22 10:30:00,401.79,402.01,401.61,401.84,24687.0,389.3427,389.5559,389.1683,389.3911,24687.0
2023-06-22 10:35:00,401.81,401.87,401.24,401.27,28562.0,389.3621,389.4202,388.8097,388.8388,28562.0
2023-06-22 10:40:00,401.25,401.33,400.39,400.7,35728.0,388.8194,388.8969,387.9861,388.2865,35728.0
2023-06-22 10:45:00,400.66,400.91,400.42,400.91,16171.0,388.2477,388.4899,388.0151,388.4899,16171.0
2023-06-22 10:50:00,400.89,401.06,400.6,400.6,17317.0,388.4706,388.6353,388.1895,388.1895,17317.0
2023-06-22 10:55:00,400.48,400.82,400.48,400.8,7506.0,388.0733,388.4027,388.0733,388.3834,7506.0
2023-06-22 11:00:00,400.79,401.25,400.77,401.18,21170.0,388.3737,388.8194,388.3543,388.7516,21170.0
2023-06-22 11:05:00,401.24,401.57,401.23,401.27,19957.0,388.8097,389.1295,388.8,388.8388,19957.0
2023-06-22 11:10:00,401.32,401.32,401.01,401.15,17852.0,388.8872,388.8872,388.5868,388.7225,17852.0
2023-06-22 11:15:00,401.1,401.46,401.02,401.31,17091.0,388.6741,389.0229,388.5965,388.8776,17091.0
2023-06-22 11:20:00,401.29,401.52,400.99,401.17,21997.0,388.8582,389.081,388.5675,388.7419,21997.0
2023-06-22 11:25:00,401.2,401.32,400.98,401.11,25770.0,388.771,388.8872,388.5578,388.6838,25770.0
2023-06-22 11:30:00,401.11,401.38,401.0,401.28,19275.0,388.6838,388.9454,388.5772,388.8485,19275.0
2023-06-22 11:35:00,401.26,401.64,401.23,401.48,20892.0,388.8291,389.1973,388.8,389.0423,20892.0
2023-06-22 11:40:00,401.54,401.98,401.54,401.9,15956.0,389.1004,389.5268,389.1004,389.4493,15956.0
2023-06-22 11:45:00,401.93,402.0,401.79,401.87,10947.0,389.4783,389.5462,389.3427,389.4202,10947.0
2023-06-22 11:50:00,401.88,401.99,401.62,401.62,18241.0,389.4299,389.5365,389.178,389.178,18241.0
2023-06-22 11:55:00,401.64,401.77,401.56,401.75,9751.0,389.1973,389.3233,389.1198,389.3039,9751.0
2023-06-22 12:00:00,401.72,401.72,401.24,401.39,20470.0,389.2749,389.2749,388.8097,388.9551,20470.0
2023-06-22 12:05:00,401.33,401.41,401.2,401.36,27684.0,388.8969,388.9745,388.771,388.926,27684.0
2023-06-22 12:10:00,401.35,401.41,401.17,401.27,20711.0,388.9163,388.9745,388.7419,388.8388,20711.0
2023-06-22 12:15:00,401.3,401.52,401.22,401.26,35940.0,388.8679,389.081,388.7903,388.8291,35940.0
2023-06-22 12:20:00,401.22,401.63,401.13,401.63,12951.0,388.7903,389.1876,388.7031,389.1876,12951.0
2023-06-22 12:25:00,401.64,401.64,401.24,401.47,8345.0,389.1973,389.1973,388.8097,389.0326,8345.0
2023-06-22 12:30:00,401.47,401.63,401.39,401.63,8433.0,389.0326,389.1876,388.9551,389.1876,8433.0
2023-06-22 12:35:00,401.63,401.85,401.53,401.54,14738.0,389.1876,389.4008,389.0907,389.1004,14738.0
2023-06-22 12:40:00,401.57,401.71,401.46,401.49,17048.0,389.1295,389.2652,389.0229,389.052,17048.0
2023-06-22 12:45:00,401.5,401.65,401.36,401.41,9852.0,389.0617,389.207,388.926,388.9745,9852.0
2023-06-22 12:50:00,401.45,401.45,401.26,401.26,17091.0,389.0132,389.0132,388.8291,388.8291,17091.0
2023-06-22 12:55:00,401.32,401.49,401.27,401.47,11154.0,388.8872,389.052,388.8388,389.0326,11154.0
2023-06-22 13:00:00,401.43,401.43,400.72,400.78,49413.0,388.9938,388.9938,388.3058,388.364,49413.0
2023-06-22 13:05:00,400.75,401.15,400.72,400.96,20822.0,388.3349,388.7225,388.3058,388.5384,20822.0
2023-06-22 13:10:00,400.87,401.07,400.87,400.98,6593.0,388.4512,388.645,388.4512,388.5578,6593.0
2023-06-22 13:15:00,400.99,401.11,400.84,401.11,5947.0,388.5675,388.6838,388.4221,388.6838,5947.0
2023-06-22 13:20:00,401.12,401.22,401.01,401.2,9211.0,388.6934,388.7903,388.5868,388.771,9211.0
2023-06-22 13:25:00,401.21,401.3,401.14,401.19,8302.0,388.7807,388.8679,388.7128,388.7613,8302.0
2023-06-22 13:30:00,401.27,401.38,401.15,401.2,25822.0,388.8388,388.9454,388.7225,388.771,25822.0
2023-06-22 13:35:00,401.18,401.34,401.07,401.3,14533.0,388.7516,388.9066,388.645,388.8679,14533.0
2023-06-22 13:40:00,401.34,401.66,401.33,401.64,13692.0,388.9066,389.2167,388.8969,389.1973,13692.0
2023-06-22 13:45:00,401.67,401.72,401.53,401.65,4322.0,389.2264,389.2749,389.0907,389.207,4322.0
2023-06-22 13:50:00,401.62,401.78,401.59,401.68,12899.0,389.178,389.333,389.1489,389.2361,12899.0
2023-06-22 13:55:00,401.72,401.86,401.72,401.82,14542.0,389.2749,389.4105,389.2749,389.3718,14542.0
2023-06-22 14:00:00,401.82,402.0,401.8,401.95,18796.0,389.3718,389.5462,389.3524,389.4977,18796.0
2023-06-22 14:05:00,401.94,401.99,401.8,401.8,10560.0,389.488,389.5365,389.3524,389.3524,10560.0
2023-06-22 14:10:00,401.85,401.92,401.81,401.85,3079.0,389.4008,389.4687,389.3621,389.4008,3079.0
2023-06-22 14:15:00,401.94,401.94,401.68,401.71,14542.0,389.488,389.488,389.2361,389.2652,14542.0
2023-06-22 14:20:00,401.75,401.92,401.7,401.91,6911.0,389.3039,389.4687,389.2555,389.459,6911.0
2023-06-22 14:25:00,401.91,402.14,401.86,402.11,14997.0,389.459,389.6818,389.4105,389.6528,14997.0
2023-06-22 14:30:00,402.13,402.37,401.89,401.92,27815.0,389.6722,389.9047,389.4396,389.4687,27815.0
2023-06-22 14:35:00,402.03,402.28,401.92,402.25,22776.0,389.5752,389.8175,389.4687,389.7884,22776.0
2023-06-22 14:40:00,402.28,402.3,402.12,402.23,7901.0,389.8175,389.8369,389.6625,389.7691,7901.0
2023-06-22 14:45:00,402.26,402.26,401.99,402.11,10373.0,389.7981,389.7981,389.5365,389.6528,10373.0
2023-06-22 14:50:00,402.1,402.26,402.07,402.26,23582.0,389.6431,389.7981,389.614,389.7981,23582.0
2023-06-22 14:55:00,402.33,402.54,402.3,402.49,17561.0,389.866,390.0694,389.8369,390.021,17561.0
2023-06-22 15:00:00,402.54,402.57,402.27,402.29,24645.0,390.0694,390.0985,389.8078,389.8272,24645.0
2023-06-22 15:05:00,402.26,402.43,402.2,402.24,18747.0,389.7981,389.9629,389.74,389.7787,18747.0
2023-06-22 15:10:00,402.29,402.38,402.17,402.36,22634.0,389.8272,389.9144,389.7109,389.895,22634.0
2023-06-22 15:15:00,402.32,402.39,402.08,402.22,32756.0,389.8563,389.9241,389.6237,389.7594,32756.0
2023-06-22 15:20:00,402.21,402.24,401.9,402.03,23562.0,389.7497,389.7787,389.4493,389.5752,23562.0
2023-06-22 15:25:00,402.04,402.09,401.75,401.78,16206.0,389.5849,389.6334,389.3039,389.333,16206.0
2023-06-22 15:30:00,401.77,401.77,401.55,401.67,25818.0,389.3233,389.3233,389.1101,389.2264,25818.0
2023-06-22 15:35:00,401.68,402.15,401.67,402.15,19594.0,389.2361,389.6915,389.2264,389.6915,19594.0
2023-06-22 15:40:00,402.18,402.27,402.06,402.23,17926.0,389.7206,389.8078,389.6043,389.7691,17926.0
2023-06-22 15:45:00,402.22,402.36,402.16,402.24,24003.0,389.7594,389.895,389.7012,389.7787,24003.0
2023-06-22 15:50:00,402.37,402.55,402.11,402.52,35765.0,389.9047,390.0791,389.6528,390.0501,35765.0
2023-06-22 15:55:00,402.58,402.72,402.19,402.67,128639.0,390.1082,390.2439,389.7303,390.1954,128639.0
2023-06-23 09:30:00,399.3,399.7,399.15,399.67,158033.0,386.9298,387.3174,386.7845,387.2884,158033.0
2023-06-23 09:35:00,399.71,399.89,399.42,399.52,43191.0,387.3271,387.5015,387.0461,387.143,43191.0
2023-06-23 09:40:00,399.62,399.83,399.41,399.6,37597.0,387.2399,387.4434,387.0364,387.2205,37597.0
2023-06-23 09:45:00,399.62,399.78,399.19,399.26,50224.0,387.2399,387.395,386.8232,386.8911,50224.0
2023-06-23 09:50:00,399.24,399.75,399.24,399.63,29055.0,386.8717,387.3659,386.8717,387.2496,29055.0
2023-06-23 09:55:00,399.62,399.91,399.51,399.75,43058.0,387.2399,387.5209,387.1333,387.3659,43058.0
2023-06-23 10:00:00,399.74,400.03,399.55,399.95,31086.0,387.3562,387.6372,387.1721,387.5597,31086.0
2023-06-23 10:05:00,400.02,400.2,399.77,400.14,35813.0,387.6275,387.8019,387.3853,387.7438,35813.0
2023-06-23 10:10:00,400.1,400.28,399.86,399.86,39718.0,387.705,387.8795,387.4725,387.4725,39718.0
2023-06-23 10:15:00,399.97,400.28,399.91,400.28,24004.0,387.5791,387.8795,387.5209,387.8795,24004.0
2023-06-23 10:20:00,400.27,400.31,399.82,400.25,40770.0,387.8698,387.9085,387.4337,387.8504,40770.0
2023-06-23 10:25:00,400.28,400.3,399.83,400.02,51935.0,387.8795,387.8988,387.4434,387.6275,51935.0
2023-06-23 10:30:00,400.02,400.25,399.93,400.16,30033.0,387.6275,387.8504,387.5403,387.7632,30033.0
2023-06-23 10:35:00,400.08,400.5,399.9,400.48,17368.0,387.6857,388.0926,387.5112,388.0733,17368.0
2023-06-23 10:40:00,400.44,400.52,400.21,400.43,24539.0,388.0345,388.112,387.8116,388.0248,24539.0
2023-06-23 10:45:00,400.41,400.46,400.05,400.15,15476.0,388.0054,388.0539,387.6566,387.7535,15476.0
2023-06-23 10:50:00,400.14,400.24,399.68,399.74,39768.0,387.7438,387.8407,387.2981,387.3562,39768.0
2023-06-23 10:55:00,399.75,399.91,399.5,399.91,23902.0,387.3659,387.5209,387.1236,387.5209,23902.0
2023-06-23 11:00:00,399.99,400.11,399.77,399.98,18978.0,387.5984,387.7147,387.3853,387.5888,18978.0
2023-06-23 11:05:00,399.96,400.09,399.78,399.84,24053.0,387.5694,387.6953,387.395,387.4531,24053.0
2023-06-23 11:10:00,399.85,399.9,399.61,399.67,44894.0,387.4628,387.5112,387.2302,387.2884,44894.0
2023-06-23 11:15:00,399.67,399.8,399.57,399.63,51158.0,387.2884,387.4143,387.1915,387.2496,51158.0
2023-06-23 11:20:00,399.61,399.7,399.47,399.51,87268.0,387.2302,387.3174,387.0946,387.1333,87268.0
2023-06-23 11:25:00,399.51,399.56,399.26,399.5,44510.0,387.1333,387.1818,386.8911,387.1236,44510.0
2023-06-23 11:30:00,399.53,399.63,399.42,399.52,10853.0,387.1527,387.2496,387.0461,387.143,10853.0
2023-06-23 11:35:00,399.53,399.94,399.52,399.88,13503.0,387.1527,387.55,387.143,387.4919,13503.0
2023-06-23 11:40:00,399.9,400.28,399.84,400.16,16235.0,387.5112,387.8795,387.4531,387.7632,16235.0
2023-06-23 11:45:00,400.17,400.24,400.05,400.16,8141.0,387.7729,387.8407,387.6566,387.7632,8141.0
2023-06-23 11:50:00,400.12,400.12,399.96,400.05,9231.0,387.7244,387.7244,387.5694,387.6566,9231.0
2023-06-23 11:55:00,400.06,400.2,400.01,400.2,11003.0,387.6663,387.8019,387.6178,387.8019,11003.0
2023-06-23 12:00:00,400.2,400.42,400.13,400.16,41359.0,387.8019,388.0151,387.7341,387.7632,41359.0
2023-06-23 12:05:00,400.12,400.28,400.12,400.28,11593.0,387.7244,387.8795,387.7244,387.8795,11593.0
2023-06-23 12:10:00,400.28,400.35,400.09,400.28,10862.0,387.8795,387.9473,387.6953,387.8795,10862.0
2023-06-23 12:15:00,400.31,400.72,400.31,400.66,29357.0,387.9085,388.3058,387.9085,388.2477,29357.0
2023-06-23 12:20:00,400.66,400.75,400.53,400.71,13197.0,388.2477,388.3349,388.1217,388.2961,13197.0
2023-06-23 12:25:00,400.73,400.85,400.65,400.81,11635.0,388.3155,388.4318,388.238,388.393,11635.0
2023-06-23 12:30:00,400.82,401.07,400.73,400.76,29028.0,388.4027,388.645,388.3155,388.3446,29028.0
2023-06-23 12:35:00,400.74,400.8,400.61,400.73,13229.0,388.3252,388.3834,388.1992,388.3155,13229.0
2023-06-23 12:40:00,400.73,400.89,400.67,400.8,16963.0,388.3155,388.4706,388.2574,388.3834,16963.0
2023-06-23 12:45:00,400.81,400.92,400.74,400.89,10069.0,388.393,388.4996,388.3252,388.4706,10069.0
2023-06-23 12:50:00,400.87,400.92,400.59,400.6,13531.0,388.4512,388.4996,388.1799,388.1895,13531.0
2023-06-23 12:55:00,400.6,400.85,400.58,400.79,13649.0,388.1895,388.4318,388.1702,388.3737,13649.0
2023-06-23 13:00:00,400.84,400.92,400.62,400.72,9307.0,388.4221,388.4996,388.2089,388.3058,9307.0
2023-06-23 13:05:00,400.73,400.83,400.49,400.83,12237.0,388.3155,388.4124,388.083,388.4124,12237.0
2023-06-23 13:10:00,400.84,401.05,400.77,401.0,11576.0,388.4221,388.6256,388.3543,388.5772,11576.0
2023-06-23 13:15:00,401.04,401.06,400.94,400.94,28933.0,388.6159,388.6353,388.519,388.519,28933.0
2023-06-23 13:20:00,400.95,401.16,400.91,401.05,10733.0,388.5287,388.7322,388.4899,388.6256,10733.0
2023-06-23 13:25:00,401.05,401.12,400.96,401.06,8719.0,388.6256,388.6934,388.5384,388.6353,8719.0
2023-06-23 13:30:00,401.08,401.18,400.98,401.07,38456.0,388.6547,388.7516,388.5578,388.645,38456.0
2023-06-23 13:35:00,401.07,401.23,401.07,401.21,16339.0,388.645,388.8,388.645,388.7807,16339.0
2023-06-23 13:40:00,401.23,401.28,400.96,401.03,9994.0,388.8,388.8485,388.5384,388.6062,9994.0
2023-06-23 13:45:00,401.03,401.07,400.89,400.98,21917.0,388.6062,388.645,388.4706,388.5578,21917.0
2023-06-23 13:50:00,400.93,401.12,400.91,401.0,16575.0,388.5093,388.6934,388.4899,388.5772,16575.0
2023-06-23 13:55:00,401.0,401.09,400.87,400.88,9390.0,388.5772,388.6644,388.4512,388.4609,9390.0
2023-06-23 14:00:00,400.92,400.92,400.68,400.68,13814.0,388.4996,388.4996,388.2671,388.2671,13814.0
2023-06-23 14:05:00,400.71,400.75,400.49,400.54,24546.0,388.2961,388.3349,388.083,388.1314,24546.0
2023-06-23 14:10:00,400.52,400.54,400.31,400.39,18351.0,388.112,388.1314,387.9085,387.9861,18351.0
2023-06-23 14:15:00,400.36,400.53,400.36,400.41,12330.0,387.957,388.1217,387.957,388.0054,12330.0
2023-06-23 14:20:00,400.41,400.62,400.41,400.57,19092.0,388.0054,388.2089,388.0054,388.1605,19092.0
2023-06-23 14:25:00,400.54,400.57,400.22,400.31,25560.0,388.1314,388.1605,387.8213,387.9085,25560.0
2023-06-23 14:30:00,400.3,400.34,400.17,400.31,19704.0,387.8988,387.9376,387.7729,387.9085,19704.0
2023-06-23 14:35:00,400.29,400.33,399.89,399.91,36811.0,387.8892,387.9279,387.5015,387.5209,36811.0
2023-06-23 14:40:00,399.92,399.97,399.64,399.68,171286.0,387.5306,387.5791,387.2593,387.2981,171286.0
2023-06-23 14:45:00,399.71,399.71,399.31,399.5,117606.0,387.3271,387.3271,386.9395,387.1236,117606.0
2023-06-23 14:50:00,399.52,399.6,399.32,399.36,65983.0,387.143,387.2205,386.9492,386.988,65983.0
2023-06-23 14:55:00,399.36,399.54,399.31,399.4,33663.0,386.988,387.1624,386.9395,387.0267,33663.0
2023-06-23 15:00:00,399.38,399.38,398.93,399.25,150882.0,387.0073,387.0073,386.5713,386.8814,150882.0
2023-06-23 15:05:00,399.16,399.59,399.16,399.57,39089.0,386.7942,387.2108,386.7942,387.1915,39089.0
2023-06-23 15:10:00,399.58,399.82,399.58,399.65,71266.0,387.2011,387.4337,387.2011,387.269,71266.0
2023-06-23 15:15:00,399.67,399.9,399.63,399.89,27024.0,387.2884,387.5112,387.2496,387.5015,27024.0
2023-06-23 15:20:00,399.88,399.93,399.46,399.55,53295.0,387.4919,387.5403,387.0849,387.1721,53295.0
2023-06-23 15:25:00,399.57,399.62,399.43,399.54,54962.0,387.1915,387.2399,387.0558,387.1624,54962.0
2023-06-23 15:30:00,399.53,399.79,399.45,399.68,33025.0,387.1527,387.4046,387.0752,387.2981,33025.0
2023-06-23 15:35:00,399.7,400.01,399.7,399.9,20184.0,387.3174,387.6178,387.3174,387.5112,20184.0
2023-06-23 15:40:00,399.92,400.08,399.73,400.05,33692.0,387.5306,387.6857,387.3465,387.6566,33692.0
2023-06-23 15:45:00,400.05,400.1,399.86,399.94,19248.0,387.6566,387.705,387.4725,387.55,19248.0
2023-06-23 15:50:00,399.96,400.28,399.46,399.83,97101.0,387.5694,387.8795,387.0849,387.4434,97101.0
2023-06-23 15:55:00,399.84,400.17,399.39,399.6,111667.0,387.4531,387.7729,387.017,387.2205,111667.0
2023-06-26 09:30:00,399.04,399.72,399.02,399.72,153961.0,386.6779,387.3368,386.6585,387.3368,153961.0
2023-06-26 09:35:00,399.77,400.06,399.72,399.98,22613.0,387.3853,387.6663,387.3368,387.5888,22613.0
2023-06-26 09:40:00,400.0,400.44,400.0,400.37,39318.0,387.6081,388.0345,387.6081,387.9667,39318.0
2023-06-26 09:45:00,400.47,400.67,400.35,400.35,23165.0,388.0636,388.2574,387.9473,387.9473,23165.0
2023-06-26 09:50:00,400.35,400.71,400.19,400.56,15081.0,387.9473,388.2961,387.7923,388.1508,15081.0
2023-06-26 09:55:00,400.54,400.66,400.37,400.56,44975.0,388.1314,388.2477,387.9667,388.1508,44975.0
2023-06-26 10:00:00,400.55,400.73,400.37,400.46,17383.0,388.1411,388.3155,387.9667,388.0539,17383.0
2023-06-26 10:05:00,400.51,400.86,400.49,400.5,25015.0,388.1023,388.4415,388.083,388.0926,25015.0
2023-06-26 10:10:00,400.39,400.55,400.1,400.52,19137.0,387.9861,388.1411,387.705,388.112,19137.0
2023-06-26 10:15:00,400.54,400.78,400.39,400.39,35198.0,388.1314,388.364,387.9861,387.9861,35198.0
2023-06-26 10:20:00,400.38,400.42,400.13,400.31,29588.0,387.9764,388.0151,387.7341,387.9085,29588.0
2023-06-26 10:25:00,400.27,400.42,400.1,400.3,13267.0,387.8698,388.0151,387.705,387.8988,13267.0
2023-06-26 10:30:00,400.3,400.3,399.59,399.79,33602.0,387.8988,387.8988,387.2108,387.4046,33602.0
2023-06-26 10:35:00,399.77,399.84,399.27,399.32,17515.0,387.3853,387.4531,386.9008,386.9492,17515.0
2023-06-26 10:40:00,399.3,399.42,398.82,399.4,39347.0,386.9298,387.0461,386.4647,387.0267,39347.0
2023-06-26 10:45:00,399.33,399.84,399.33,399.84,11253.0,386.9589,387.4531,386.9589,387.4531,11253.0
2023-06-26 10:50:00,399.8,400.03,399.69,399.8,13747.0,387.4143,387.6372,387.3077,387.4143,13747.0
2023-06-26 10:55:00,399.79,399.85,399.62,399.84,8576.0,387.4046,387.4628,387.2399,387.4531,8576.0
2023-06-26 11:00:00,399.84,399.87,399.38,399.45,21657.0,387.4531,387.4822,387.0073,387.0752,21657.0
2023-06-26 11:05:00,399.34,399.39,399.02,399.25,18874.0,386.9686,387.017,386.6585,386.8814,18874.0
2023-06-26 11:10:00,399.2,399.31,399.08,399.31,8114.0,386.8329,386.9395,386.7166,386.9395,8114.0
2023-06-26 11:15:00,399.27,399.4,398.93,399.03,18053.0,386.9008,387.0267,386.5713,386.6682,18053.0
2023-06-26 11:20:00,399.03,399.03,398.72,398.81,59071.0,386.6682,386.6682,386.3678,386.455,59071.0
2023-06-26 11:25:00,398.79,399.09,398.79,398.9,13570.0,386.4356,386.7263,386.4356,386.5422,13570.0
2023-06-26 11:30:00,398.91,399.33,398.85,399.22,13087.0,386.5519,386.9589,386.4938,386.8523,13087.0
2023-06-26 11:35:00,399.18,399.38,399.16,399.21,15635.0,386.8135,387.0073,386.7942,386.8426,15635.0
2023-06-26 11:40:00,399.21,399.37,398.82,398.99,17706.0,386.8426,386.9977,386.4647,386.6294,17706.0
2023-06-26 11:45:00,398.96,399.39,398.96,399.32,35215.0,386.6004,387.017,386.6004,386.9492,35215.0
2023-06-26 11:50:00,399.34,399.47,399.31,399.47,11430.0,386.9686,387.0946,386.9395,387.0946,11430.0
2023-06-26 11:55:00,399.37,399.58,399.28,399.54,15276.0,386.9977,387.2011,386.9104,387.1624,15276.0
2023-06-26 12:00:00,399.58,399.6,399.24,399.33,8906.0,387.2011,387.2205,386.8717,386.9589,8906.0
2023-06-26 12:05:00,399.23,399.23,398.53,398.64,234279.0,386.862,386.862,386.1837,386.2903,234279.0
2023-06-26 12:10:00,398.55,398.71,398.34,398.69,26641.0,386.2031,386.3581,385.9996,386.3387,26641.0
2023-06-26 12:15:00,398.65,399.03,398.56,398.8,29113.0,386.3,386.6682,386.2127,386.4453,29113.0
2023-06-26 12:20:00,398.82,399.14,398.59,399.04,10295.0,386.4647,386.7748,386.2418,386.6779,10295.0
2023-06-26 12:25:00,398.96,399.02,398.77,398.79,26614.0,386.6004,386.6585,386.4162,386.4356,26614.0
2023-06-26 12:30:00,398.8,398.86,398.56,398.61,9942.0,386.4453,386.5035,386.2127,386.2612,9942.0
2023-06-26 12:35:00,398.63,398.83,398.47,398.55,17738.0,386.2806,386.4744,386.1255,386.2031,17738.0
2023-06-26 12:40:00,398.53,398.61,398.18,398.31,27308.0,386.1837,386.2612,385.8445,385.9705,27308.0
2023-06-26 12:45:00,398.33,398.63,398.25,398.38,17049.0,385.9899,386.2806,385.9124,386.0383,17049.0
2023-06-26 12:50:00,398.41,398.62,398.41,398.62,14283.0,386.0674,386.2709,386.0674,386.2709,14283.0
2023-06-26 12:55:00,398.63,398.83,398.55,398.82,10675.0,386.2806,386.4744,386.2031,386.4647,10675.0
2023-06-26 13:00:00,398.85,398.92,398.69,398.69,11966.0,386.4938,386.5616,386.3387,386.3387,11966.0
2023-06-26 13:05:00,398.71,398.79,398.58,398.67,13629.0,386.3581,386.4356,386.2321,386.3193,13629.0
2023-06-26 13:10:00,398.69,398.81,398.48,398.61,20295.0,386.3387,386.455,386.1352,386.2612,20295.0
2023-06-26 13:15:00,398.65,398.87,398.64,398.83,11525.0,386.3,386.5131,386.2903,386.4744,11525.0
2023-06-26 13:20:00,398.76,398.94,398.69,398.83,8729.0,386.4066,386.581,386.3387,386.4744,8729.0
2023-06-26 13:25:00,398.7,399.1,398.46,399.04,15115.0,386.3484,386.736,386.1158,386.6779,15115.0
2023-06-26 13:30:00,399.05,399.1,398.84,398.93,13025.0,386.6876,386.736,386.4841,386.5713,13025.0
2023-06-26 13:35:00,398.95,398.95,398.74,398.91,6767.0,386.5907,386.5907,386.3872,386.5519,6767.0
2023-06-26 13:40:00,398.92,399.12,398.75,398.83,18772.0,386.5616,386.7554,386.3969,386.4744,18772.0
2023-06-26 13:45:00,398.8,399.01,398.78,398.96,7153.0,386.4453,386.6488,386.4259,386.6004,7153.0
2023-06-26 13:50:00,398.92,398.92,398.63,398.75,19314.0,386.5616,386.5616,386.2806,386.3969,19314.0
2023-06-26 13:55:00,398.71,398.81,398.57,398.63,10620.0,386.3581,386.455,386.2224,386.2806,10620.0
2023-06-26 14:00:00,398.63,398.75,398.51,398.72,8787.0,386.2806,386.3969,386.1643,386.3678,8787.0
2023-06-26 14:05:00,398.62,398.62,398.4,398.51,9825.0,386.2709,386.2709,386.0577,386.1643,9825.0
2023-06-26 14:10:00,398.46,398.66,398.43,398.52,30374.0,386.1158,386.3097,386.0868,386.174,30374.0
2023-06-26 14:15:00,398.52,398.56,398.34,398.42,30124.0,386.174,386.2127,385.9996,386.0771,30124.0
2023-06-26 14:20:00,398.38,398.49,398.25,398.3,27104.0,386.0383,386.1449,385.9124,385.9608,27104.0
2023-06-26 14:25:00,398.29,398.6,398.28,398.56,18510.0,385.9511,386.2515,385.9414,386.2127,18510.0
2023-06-26 14:30:00,398.54,399.0,398.54,398.97,13834.0,386.1934,386.6391,386.1934,386.61,13834.0
2023-06-26 14:35:00,398.99,399.26,398.9,399.23,47655.0,386.6294,386.8911,386.5422,386.862,47655.0
2023-06-26 14:40:00,399.22,399.3,399.14,399.23,13813.0,386.8523,386.9298,386.7748,386.862,13813.0
2023-06-26 14:45:00,399.21,399.28,399.1,399.21,12909.0,386.8426,386.9104,386.736,386.8426,12909.0
2023-06-26 14:50:00,399.25,399.3,399.06,399.13,24071.0,386.8814,386.9298,386.6973,386.7651,24071.0
2023-06-26 14:55:00,399.16,399.24,398.96,399.13,15112.0,386.7942,386.8717,386.6004,386.7651,15112.0
2023-06-26 15:00:00,399.1,399.27,399.07,399.24,11140.0,386.736,386.9008,386.7069,386.8717,11140.0
2023-06-26 15:05:00,399.23,399.3,399.11,399.29,16134.0,386.862,386.9298,386.7457,386.9201,16134.0
2023-06-26 15:10:00,399.3,399.3,399.11,399.23,8877.0,386.9298,386.9298,386.7457,386.862,8877.0
2023-06-26 15:15:00,399.24,399.3,399.09,399.18,24584.0,386.8717,386.9298,386.7263,386.8135,24584.0
2023-06-26 15:20:00,399.15,399.29,398.88,399.05,51240.0,386.7845,386.9201,386.5228,386.6876,51240.0
2023-06-26 15:25:00,399.06,399.12,398.99,399.05,14769.0,386.6973,386.7554,386.6294,386.6876,14769.0
2023-06-26 15:30:00,399.04,399.24,398.92,399.19,25946.0,386.6779,386.8717,386.5616,386.8232,25946.0
2023-06-26 15:35:00,399.15,399.2,399.06,399.08,15810.0,386.7845,386.8329,386.6973,386.7166,15810.0
2023-06-26 15:40:00,399.09,399.09,398.68,398.68,16125.0,386.7263,386.7263,386.329,386.329,16125.0
2023-06-26 15:45:00,398.54,398.57,398.05,398.39,51464.0,386.1934,386.2224,385.7185,386.048,51464.0
2023-06-26 15:50:00,398.25,398.41,398.15,398.25,49003.0,385.9124,386.0674,385.8155,385.9124,49003.0
2023-06-26 15:55:00,398.29,398.29,397.73,397.92,313285.0,385.9511,385.9511,385.4085,385.5926,313285.0
2023-06-27 09:30:00,398.82,399.21,398.7,399.13,120364.0,386.4647,386.8426,386.3484,386.7651,120364.0
2023-06-27 09:35:00,399.2,399.63,399.19,399.39,40329.0,386.8329,387.2496,386.8232,387.017,40329.0
2023-06-27 09:40:00,399.44,399.57,399.28,399.36,48998.0,387.0655,387.1915,386.9104,386.988,48998.0
2023-06-27 09:45:00,399.34,399.39,398.72,398.99,81618.0,386.9686,387.017,386.3678,386.6294,81618.0
2023-06-27 09:50:00,398.97,399.29,398.89,399.05,27158.0,386.61,386.9201,386.5325,386.6876,27158.0
2023-06-27 09:55:00,399.0,399.22,398.87,399.22,20303.0,386.6391,386.8523,386.5131,386.8523,20303.0
2023-06-27 10:00:00,399.08,399.37,398.79,399.19,46800.0,386.7166,386.9977,386.4356,386.8232,46800.0
2023-06-27 10:05:00,399.18,399.19,398.67,398.82,34688.0,386.8135,386.8232,386.3193,386.4647,34688.0
2023-06-27 10:10:00,398.73,398.88,398.39,398.82,26489.0,386.3775,386.5228,386.048,386.4647,26489.0
2023-06-27 10:15:00,398.82,399.2,398.75,399.16,20029.0,386.4647,386.8329,386.3969,386.7942,20029.0
2023-06-27 10:20:00,399.15,399.42,399.03,399.2,27306.0,386.7845,387.0461,386.6682,386.8329,27306.0
2023-06-27 10:25:00,399.25,399.5,399.15,399.2,33605.0,386.8814,387.1236,386.7845,386.8329,33605.0
2023-06-27 10:30:00,399.17,399.61,399.07,399.37,35325.0,386.8039,387.2302,386.7069,386.9977,35325.0
2023-06-27 10:35:00,399.38,399.54,399.26,399.47,22280.0,387.0073,387.1624,386.8911,387.0946,22280.0
2023-06-27 10:40:00,399.44,399.57,399.22,399.36,24764.0,387.0655,387.1915,386.8523,386.988,24764.0
2023-06-27 10:45:00,399.36,399.55,399.25,399.52,19030.0,386.988,387.1721,386.8814,387.143,19030.0
2023-06-27 10:50:00,399.49,399.8,399.48,399.66,22312.0,387.1139,387.4143,387.1042,387.2787,22312.0
2023-06-27 10:55:00,399.62,399.73,399.43,399.69,33845.0,387.2399,387.3465,387.0558,387.3077,33845.0
2023-06-27 11:00:00,399.75,399.82,399.29,399.3,46783.0,387.3659,387.4337,386.9201,386.9298,46783.0
2023-06-27 11:05:00,399.29,399.45,399.19,399.36,24457.0,386.9201,387.0752,386.8232,386.988,24457.0
2023-06-27 11:10:00,399.34,399.43,398.98,399.43,28174.0,386.9686,387.0558,386.6197,387.0558,28174.0
2023-06-27 11:15:00,399.42,399.67,399.34,399.65,17810.0,387.0461,387.2884,386.9686,387.269,17810.0
2023-06-27 11:20:00,399.67,399.89,399.59,399.81,23550.0,387.2884,387.5015,387.2108,387.424,23550.0
2023-06-27 11:25:00,399.81,400.24,399.66,400.16,42930.0,387.424,387.8407,387.2787,387.7632,42930.0
2023-06-27 11:30:00,400.18,400.25,400.12,400.18,21991.0,387.7826,387.8504,387.7244,387.7826,21991.0
2023-06-27 11:35:00,400.18,400.49,400.11,400.42,30734.0,387.7826,388.083,387.7147,388.0151,30734.0
2023-06-27 11:40:00,400.44,400.44,400.26,400.39,24540.0,388.0345,388.0345,387.8601,387.9861,24540.0
2023-06-27 11:45:00,400.43,400.46,400.17,400.24,24801.0,388.0248,388.0539,387.7729,387.8407,24801.0
2023-06-27 11:50:00,400.27,400.52,400.26,400.52,21463.0,387.8698,388.112,387.8601,388.112,21463.0
2023-06-27 11:55:00,400.53,400.61,400.44,400.5,16976.0,388.1217,388.1992,388.0345,388.0926,16976.0
2023-06-27 12:00:00,400.49,400.62,400.44,400.58,18032.0,388.083,388.2089,388.0345,388.1702,18032.0
2023-06-27 12:05:00,400.6,400.71,400.5,400.53,30145.0,388.1895,388.2961,388.0926,388.1217,30145.0
2023-06-27 12:10:00,400.5,400.65,400.46,400.62,15982.0,388.0926,388.238,388.0539,388.2089,15982.0
2023-06-27 12:15:00,400.59,400.69,400.41,400.48,22286.0,388.1799,388.2768,388.0054,388.0733,22286.0
2023-06-27 12:20:00,400.49,400.72,400.44,400.71,16328.0,388.083,388.3058,388.0345,388.2961,16328.0
2023-06-27 12:25:00,400.72,400.96,400.71,400.88,21839.0,388.3058,388.5384,388.2961,388.4609,21839.0
2023-06-27 12:30:00,400.93,400.96,400.79,400.96,14230.0,388.5093,388.5384,388.3737,388.5384,14230.0
2023-06-27 12:35:00,400.96,401.29,400.91,401.29,23590.0,388.5384,388.8582,388.4899,388.8582,23590.0
2023-06-27 12:40:00,401.28,401.4,401.18,401.4,10917.0,388.8485,388.9648,388.7516,388.9648,10917.0
2023-06-27 12:45:00,401.38,401.52,401.38,401.52,26466.0,388.9454,389.081,388.9454,389.081,26466.0
2023-06-27 12:50:00,401.5,401.56,401.39,401.41,11215.0,389.0617,389.1198,388.9551,388.9745,11215.0
2023-06-27 12:55:00,401.42,401.47,401.19,401.27,23579.0,388.9841,389.0326,388.7613,388.8388,23579.0
2023-06-27 13:00:00,401.29,401.38,401.24,401.3,14469.0,388.8582,388.9454,388.8097,388.8679,14469.0
2023-06-27 13:05:00,401.31,401.33,401.05,401.2,18113.0,388.8776,388.8969,388.6256,388.771,18113.0
2023-06-27 13:10:00,401.19,401.39,401.17,401.32,14884.0,388.7613,388.9551,388.7419,388.8872,14884.0
2023-06-27 13:15:00,401.33,401.62,401.3,401.58,13040.0,388.8969,389.178,388.8679,389.1392,13040.0
2023-06-27 13:20:00,401.57,401.87,401.53,401.83,21612.0,389.1295,389.4202,389.0907,389.3814,21612.0
2023-06-27 13:25:00,401.84,401.88,401.65,401.74,18330.0,389.3911,389.4299,389.207,389.2942,18330.0
2023-06-27 13:30:00,401.76,402.07,401.76,401.97,20597.0,389.3136,389.614,389.3136,389.5171,20597.0
2023-06-27 13:35:00,401.97,402.0,401.87,401.95,13894.0,389.5171,389.5462,389.4202,389.4977,13894.0
2023-06-27 13:40:00,402.0,402.17,402.0,402.08,45391.0,389.5462,389.7109,389.5462,389.6237,45391.0
2023-06-27 13:45:00,402.06,402.32,402.06,402.28,22343.0,389.6043,389.8563,389.6043,389.8175,22343.0
2023-06-27 13:50:00,402.28,402.39,402.23,402.36,14007.0,389.8175,389.9241,389.7691,389.895,14007.0
2023-06-27 13:55:00,402.33,402.39,402.17,402.39,21886.0,389.866,389.9241,389.7109,389.9241,21886.0
2023-06-27 14:00:00,402.37,402.44,402.29,402.43,11239.0,389.9047,389.9725,389.8272,389.9629,11239.0
2023-06-27 14:05:00,402.39,402.52,402.27,402.33,28022.0,389.9241,390.0501,389.8078,389.866,28022.0
2023-06-27 14:10:00,402.37,402.6,402.37,402.6,35340.0,389.9047,390.1276,389.9047,390.1276,35340.0
2023-06-27 14:15:00,402.59,402.69,402.51,402.61,18581.0,390.1179,390.2148,390.0404,390.1373,18581.0
2023-06-27 14:20:00,402.63,402.7,402.56,402.63,14214.0,390.1567,390.2245,390.0888,390.1567,14214.0
2023-06-27 14:25:00,402.63,402.65,402.51,402.62,27245.0,390.1567,390.176,390.0404,390.147,27245.0
2023-06-27 14:30:00,402.62,402.75,402.59,402.65,19188.0,390.147,390.2729,390.1179,390.176,19188.0
2023-06-27 14:35:00,402.66,402.74,402.51,402.51,19102.0,390.1857,390.2633,390.0404,390.0404,19102.0
2023-06-27 14:40:00,402.51,402.52,402.26,402.38,22814.0,390.0404,390.0501,389.7981,389.9144,22814.0
2023-06-27 14:45:00,402.38,402.55,402.25,402.54,26256.0,389.9144,390.0791,389.7884,390.0694,26256.0
2023-06-27 14:50:00,402.53,402.68,402.49,402.59,16882.0,390.0598,390.2051,390.021,390.1179,16882.0
2023-06-27 14:55:00,402.63,402.64,402.27,402.3,21495.0,390.1567,390.1664,389.8078,389.8369,21495.0
2023-06-27 15:00:00,402.31,402.61,402.31,402.5,29475.0,389.8466,390.1373,389.8466,390.0307,29475.0
2023-06-27 15:05:00,402.51,402.66,402.51,402.59,19867.0,390.0404,390.1857,390.0404,390.1179,19867.0
2023-06-27 15:10:00,402.52,402.64,402.38,402.64,17503.0,390.0501,390.1664,389.9144,390.1664,17503.0
2023-06-27 15:15:00,402.64,402.64,402.41,402.48,50750.0,390.1664,390.1664,389.9435,390.0113,50750.0
2023-06-27 15:20:00,402.5,402.58,402.39,402.58,75824.0,390.0307,390.1082,389.9241,390.1082,75824.0
2023-06-27 15:25:00,402.58,402.88,402.54,402.86,87988.0,390.1082,390.3989,390.0694,390.3795,87988.0
2023-06-27 15:30:00,402.86,402.93,402.52,402.58,92825.0,390.3795,390.4474,390.0501,390.1082,92825.0
2023-06-27 15:35:00,402.58,402.6,402.42,402.52,150553.0,390.1082,390.1276,389.9532,390.0501,150553.0
2023-06-27 15:40:00,402.52,402.72,402.5,402.68,104196.0,390.0501,390.2439,390.0307,390.2051,104196.0
2023-06-27 15:45:00,402.66,402.85,402.63,402.78,131584.0,390.1857,390.3698,390.1567,390.302,131584.0
2023-06-27 15:50:00,402.76,402.76,402.35,402.51,257102.0,390.2826,390.2826,389.8853,390.0404,257102.0
2023-06-27 15:55:00,402.48,402.55,402.26,402.32,515757.0,390.0113,390.0791,389.7981,389.8563,515757.0
2023-06-28 09:30:00,401.35,401.36,400.92,401.13,124356.0,388.9163,388.926,388.4996,388.7031,124356.0
2023-06-28 09:35:00,401.18,401.31,401.04,401.21,40683.0,388.7516,388.8776,388.6159,388.7807,40683.0
2023-06-28 09:40:00,401.24,401.5,401.15,401.16,36050.0,388.8097,389.0617,388.7225,388.7322,36050.0
2023-06-28 09:45:00,401.14,401.16,400.71,400.99,33972.0,388.7128,388.7322,388.2961,388.5675,33972.0
2023-06-28 09:50:00,400.94,401.2,400.74,400.97,53035.0,388.519,388.771,388.3252,388.5481,53035.0
2023-06-28 09:55:00,401.02,401.52,400.96,401.42,17049.0,388.5965,389.081,388.5384,388.9841,17049.0
2023-06-28 10:00:00,401.4,401.42,400.98,401.14,25747.0,388.9648,388.9841,388.5578,388.7128,25747.0
2023-06-28 10:05:00,401.06,401.29,400.95,401.13,23756.0,388.6353,388.8582,388.5287,388.7031,23756.0
2023-06-28 10:10:00,401.1,401.14,400.73,401.02,112680.0,388.6741,388.7128,388.3155,388.5965,112680.0
2023-06-28 10:15:00,401.03,401.67,400.98,401.66,41003.0,388.6062,389.2264,388.5578,389.2167,41003.0
2023-06-28 10:20:00,401.7,401.84,401.36,401.42,22999.0,389.2555,389.3911,388.926,388.9841,22999.0
2023-06-28 10:25:00,401.44,401.74,401.36,401.7,32799.0,389.0035,389.2942,388.926,389.2555,32799.0
2023-06-28 10:30:00,401.76,402.07,401.7,402.04,29801.0,389.3136,389.614,389.2555,389.5849,29801.0
2023-06-28 10:35:00,402.06,402.51,402.06,402.44,26940.0,389.6043,390.0404,389.6043,389.9725,26940.0
2023-06-28 10:40:00,402.33,402.51,402.24,402.25,22560.0,389.866,390.0404,389.7787,389.7884,22560.0
2023-06-28 10:45:00,402.2,402.52,402.11,402.52,18695.0,389.74,390.0501,389.6528,390.0501,18695.0
2023-06-28 10:50:00,402.48,402.6,402.25,402.37,31471.0,390.0113,390.1276,389.7884,389.9047,31471.0
2023-06-28 10:55:00,402.35,402.4,402.0,402.07,15094.0,389.8853,389.9338,389.5462,389.614,15094.0
2023-06-28 11:00:00,402.07,402.23,402.06,402.2,71720.0,389.614,389.7691,389.6043,389.74,71720.0
2023-06-28 11:05:00,402.22,402.38,402.12,402.28,10471.0,389.7594,389.9144,389.6625,389.8175,10471.0
2023-06-28 11:10:00,402.31,402.4,401.8,401.97,32546.0,389.8466,389.9338,389.3524,389.5171,32546.0
2023-06-28 11:15:00,401.95,402.42,401.77,402.38,21007.0,389.4977,389.9532,389.3233,389.9144,21007.0
2023-06-28 11:20:00,402.29,402.33,401.83,401.83,24874.0,389.8272,389.866,389.3814,389.3814,24874.0
2023-06-28 11:25:00,401.82,402.21,401.62,402.2,30658.0,389.3718,389.7497,389.178,389.74,30658.0
2023-06-28 11:30:00,402.18,402.52,402.15,402.48,21972.0,389.7206,390.0501,389.6915,390.0113,21972.0
2023-06-28 11:35:00,402.49,402.79,402.44,402.69,32150.0,390.021,390.3117,389.9725,390.2148,32150.0
2023-06-28 11:40:00,402.7,402.83,402.6,402.81,19132.0,390.2245,390.3505,390.1276,390.3311,19132.0
2023-06-28 11:45:00,402.81,402.82,402.54,402.57,13258.0,390.3311,390.3408,390.0694,390.0985,13258.0
2023-06-28 11:50:00,402.54,402.64,402.48,402.52,13712.0,390.0694,390.1664,390.0113,390.0501,13712.0
2023-06-28 11:55:00,402.54,402.73,402.51,402.73,16496.0,390.0694,390.2536,390.0404,390.2536,16496.0
2023-06-28 12:00:00,402.7,402.75,402.53,402.69,14662.0,390.2245,390.2729,390.0598,390.2148,14662.0
2023-06-28 12:05:00,402.66,403.05,402.65,403.0,21350.0,390.1857,390.5636,390.176,390.5152,21350.0
2023-06-28 12:10:00,403.05,403.32,402.99,403.27,20649.0,390.5636,390.8253,390.5055,390.7768,20649.0
2023-06-28 12:15:00,403.3,403.49,403.29,403.41,27923.0,390.8059,390.99,390.7962,390.9125,27923.0
2023-06-28 12:20:00,403.4,403.4,403.04,403.2,30936.0,390.9028,390.9028,390.554,390.709,30936.0
2023-06-28 12:25:00,403.15,403.19,402.44,402.68,22663.0,390.6606,390.6993,389.9725,390.2051,22663.0
2023-06-28 12:30:00,402.59,402.64,402.34,402.48,40654.0,390.1179,390.1664,389.8756,390.0113,40654.0
2023-06-28 12:35:00,402.49,402.57,402.28,402.4,49450.0,390.021,390.0985,389.8175,389.9338,49450.0
2023-06-28 12:40:00,402.41,402.48,401.53,401.63,82796.0,389.9435,390.0113,389.0907,389.1876,82796.0
2023-06-28 12:45:00,401.64,401.94,401.47,401.64,55737.0,389.1973,389.488,389.0326,389.1973,55737.0
2023-06-28 12:50:00,401.65,401.72,400.91,401.17,49684.0,389.207,389.2749,388.4899,388.7419,49684.0
2023-06-28 12:55:00,401.08,401.47,400.89,401.39,27589.0,388.6547,389.0326,388.4706,388.9551,27589.0
2023-06-28 13:00:00,401.37,401.46,400.97,401.31,32886.0,388.9357,389.0229,388.5481,388.8776,32886.0
2023-06-28 13:05:00,401.3,401.57,401.3,401.31,19441.0,388.8679,389.1295,388.8679,388.8776,19441.0
2023-06-28 13:10:00,401.33,401.42,401.1,401.41,26226.0,388.8969,388.9841,388.6741,388.9745,26226.0
2023-06-28 13:15:00,401.4,401.53,401.29,401.46,22259.0,388.9648,389.0907,388.8582,389.0229,22259.0
2023-06-28 13:20:00,401.51,401.83,401.44,401.74,16930.0,389.0714,389.3814,389.0035,389.2942,16930.0
2023-06-28 13:25:00,401.75,401.95,401.71,401.95,10553.0,389.3039,389.4977,389.2652,389.4977,10553.0
2023-06-28 13:30:00,401.99,402.1,401.54,401.54,48294.0,389.5365,389.6431,389.1004,389.1004,48294.0
2023-06-28 13:35:00,401.51,401.78,401.51,401.69,11754.0,389.0714,389.333,389.0714,389.2458,11754.0
2023-06-28 13:40:00,401.68,401.75,401.46,401.61,23827.0,389.2361,389.3039,389.0229,389.1683,23827.0
2023-06-28 13:45:00,401.61,401.67,401.4,401.46,15848.0,389.1683,389.2264,388.9648,389.0229,15848.0
2023-06-28 13:50:00,401.43,401.57,401.29,401.56,12198.0,388.9938,389.1295,388.8582,389.1198,12198.0
2023-06-28 13:55:00,401.55,401.77,401.36,401.59,7439.0,389.1101,389.3233,388.926,389.1489,7439.0
2023-06-28 14:00:00,401.62,401.96,401.51,401.9,27635.0,389.178,389.5074,389.0714,389.4493,27635.0
2023-06-28 14:05:00,401.93,402.01,401.86,401.87,13922.0,389.4783,389.5559,389.4105,389.4202,13922.0
2023-06-28 14:10:00,401.87,402.05,401.86,401.93,40387.0,389.4202,389.5946,389.4105,389.4783,40387.0
2023-06-28 14:15:00,401.94,402.08,401.84,402.01,14335.0,389.488,389.6237,389.3911,389.5559,14335.0
2023-06-28 14:20:00,402.03,402.12,401.97,402.11,16149.0,389.5752,389.6625,389.5171,389.6528,16149.0
2023-06-28 14:25:00,402.11,402.22,401.96,402.02,12725.0,389.6528,389.7594,389.5074,389.5656,12725.0
2023-06-28 14:30:00,401.98,402.11,401.94,402.08,9241.0,389.5268,389.6528,389.488,389.6237,9241.0
2023-06-28 14:35:00,402.09,402.1,401.74,401.78,19445.0,389.6334,389.6431,389.2942,389.333,19445.0
2023-06-28 14:40:00,401.73,402.04,401.62,401.96,18471.0,389.2845,389.5849,389.178,389.5074,18471.0
2023-06-28 14:45:00,401.93,401.94,401.73,401.75,24145.0,389.4783,389.488,389.2845,389.3039,24145.0
2023-06-28 14:50:00,401.75,401.85,401.64,401.77,10301.0,389.3039,389.4008,389.1973,389.3233,10301.0
2023-06-28 14:55:00,401.75,401.75,401.6,401.74,13962.0,389.3039,389.3039,389.1586,389.2942,13962.0
2023-06-28 15:00:00,401.76,401.85,401.32,401.39,35438.0,389.3136,389.4008,388.8872,388.9551,35438.0
2023-06-28 15:05:00,401.34,401.39,400.88,401.34,41150.0,388.9066,388.9551,388.4609,388.9066,41150.0
2023-06-28 15:10:00,401.37,401.72,401.3,401.69,23816.0,388.9357,389.2749,388.8679,389.2458,23816.0
2023-06-28 15:15:00,401.68,401.86,401.6,401.85,27569.0,389.2361,389.4105,389.1586,389.4008,27569.0
2023-06-28 15:20:00,401.88,401.99,401.81,401.92,45390.0,389.4299,389.5365,389.3621,389.4687,45390.0
2023-06-28 15:25:00,401.93,401.99,401.5,401.58,32633.0,389.4783,389.5365,389.0617,389.1392,32633.0
2023-06-28 15:30:00,401.54,401.7,401.48,401.57,32072.0,389.1004,389.2555,389.0423,389.1295,32072.0
2023-06-28 15:35:00,401.58,401.59,401.41,401.52,27130.0,389.1392,389.1489,388.9745,389.081,27130.0
2023-06-28 15:40:00,401.54,401.82,401.53,401.58,25868.0,389.1004,389.3718,389.0907,389.1392,25868.0
2023-06-28 15:45:00,401.54,401.77,401.51,401.66,45790.0,389.1004,389.3233,389.0714,389.2167,45790.0
2023-06-28 15:50:00,401.62,402.09,401.49,401.72,69926.0,389.178,389.6334,389.052,389.2749,69926.0
2023-06-28 15:55:00,401.73,402.57,401.61,402.54,875181.0,389.2845,390.0985,389.1683,390.0694,875181.0
2023-06-29 09:30:00,400.6,400.94,400.19,400.92,121510.0,389.7097,390.0404,389.3108,390.021,121510.0
2023-06-29 09:35:00,400.96,401.47,400.75,401.4,87601.0,390.0599,390.556,389.8556,390.4879,87601.0
2023-06-29 09:40:00,401.41,401.48,400.91,400.96,81818.0,390.4977,390.5657,390.0112,390.0599,81818.0
2023-06-29 09:45:00,400.95,401.36,400.8,401.29,50346.0,390.0502,390.449,389.9042,390.3809,50346.0
2023-06-29 09:50:00,401.26,401.46,401.16,401.34,22957.0,390.3517,390.5463,390.2544,390.4296,22957.0
2023-06-29 09:55:00,401.34,401.38,401.06,401.2,22988.0,390.4296,390.4685,390.1572,390.2934,22988.0
2023-06-29 10:00:00,401.26,401.62,401.2,401.62,33770.0,390.3517,390.7019,390.2934,390.7019,33770.0
2023-06-29 10:05:00,401.67,401.85,400.68,400.93,91705.0,390.7506,390.9257,389.7875,390.0307,91705.0
2023-06-29 10:10:00,400.91,401.22,400.65,401.22,18374.0,390.0112,390.3128,389.7583,390.3128,18374.0
2023-06-29 10:15:00,401.21,401.41,401.18,401.25,26472.0,390.3031,390.4977,390.2739,390.342,26472.0
2023-06-29 10:20:00,401.33,401.77,401.21,401.21,46367.0,390.4198,390.8479,390.3031,390.3031,46367.0
2023-06-29 10:25:00,401.23,401.44,401.18,401.21,21097.0,390.3225,390.5268,390.2739,390.3031,21097.0
2023-06-29 10:30:00,401.2,401.43,400.87,401.36,24666.0,390.2934,390.5171,389.9723,390.449,24666.0
2023-06-29 10:35:00,401.42,401.44,401.03,401.24,16026.0,390.5074,390.5268,390.128,390.3323,16026.0
2023-06-29 10:40:00,401.22,401.37,400.83,400.99,61287.0,390.3128,390.4587,389.9334,390.0891,61287.0
2023-06-29 10:45:00,400.99,401.03,400.51,400.84,22613.0,390.0891,390.128,389.6221,389.9431,22613.0
2023-06-29 10:50:00,400.91,401.05,400.79,400.81,16004.0,390.0112,390.1474,389.8945,389.914,16004.0
2023-06-29 10:55:00,400.88,401.19,400.79,400.98,9515.0,389.9821,390.2836,389.8945,390.0793,9515.0
2023-06-29 11:00:00,400.96,401.31,400.93,401.3,7944.0,390.0599,390.4004,390.0307,390.3906,7944.0
2023-06-29 11:05:00,401.3,401.62,401.24,401.59,25423.0,390.3906,390.7019,390.3323,390.6728,25423.0
2023-06-29 11:10:00,401.53,401.75,401.45,401.62,31073.0,390.6144,390.8284,390.5366,390.7019,31073.0
2023-06-29 11:15:00,401.64,401.91,401.58,401.72,27212.0,390.7214,390.9841,390.663,390.7992,27212.0
2023-06-29 11:20:00,401.78,401.97,401.74,401.95,17132.0,390.8576,391.0424,390.8187,391.023,17132.0
2023-06-29 11:25:00,401.98,402.13,401.77,402.1,72351.0,391.0522,391.1981,390.8479,391.1689,72351.0
2023-06-29 11:30:00,402.09,402.2,401.86,401.86,13255.0,391.1592,391.2662,390.9354,390.9354,13255.0
2023-06-29 11:35:00,401.92,402.0,401.75,401.98,22783.0,390.9938,391.0716,390.8284,391.0522,22783.0
2023-06-29 11:40:00,402.0,402.3,401.88,401.88,149650.0,391.0716,391.3635,390.9549,390.9549,149650.0
2023-06-29 11:45:00,401.92,402.05,401.85,402.0,123563.0,390.9938,391.1203,390.9257,391.0716,123563.0
2023-06-29 11:50:00,401.99,402.27,401.99,402.27,33834.0,391.0619,391.3343,391.0619,391.3343,33834.0
2023-06-29 11:55:00,402.27,402.33,402.0,402.17,20508.0,391.3343,391.3926,391.0716,391.237,20508.0
2023-06-29 12:00:00,402.2,402.35,401.98,402.03,35611.0,391.2662,391.4121,391.0522,391.1008,35611.0
2023-06-29 12:05:00,402.04,402.17,401.92,402.16,27437.0,391.1105,391.237,390.9938,391.2273,27437.0
2023-06-29 12:10:00,402.16,402.22,401.82,401.9,28142.0,391.2273,391.2856,390.8965,390.9743,28142.0
2023-06-29 12:15:00,401.86,402.22,401.77,402.2,22238.0,390.9354,391.2856,390.8479,391.2662,22238.0
2023-06-29 12:20:00,402.18,402.41,402.17,402.36,16445.0,391.2467,391.4705,391.237,391.4218,16445.0
2023-06-29 12:25:00,402.31,402.61,402.26,402.48,73003.0,391.3732,391.665,391.3245,391.5386,73003.0
2023-06-29 12:30:00,402.52,402.62,402.37,402.55,18012.0,391.5775,391.6748,391.4316,391.6067,18012.0
2023-06-29 12:35:00,402.56,402.58,402.4,402.49,29563.0,391.6164,391.6358,391.4607,391.5483,29563.0
2023-06-29 12:40:00,402.46,402.58,402.41,402.53,20798.0,391.5191,391.6358,391.4705,391.5872,20798.0
2023-06-29 12:45:00,402.54,402.67,402.5,402.52,49658.0,391.5969,391.7234,391.558,391.5775,49658.0
2023-06-29 12:50:00,402.54,402.56,402.4,402.4,27719.0,391.5969,391.6164,391.4607,391.4607,27719.0
2023-06-29 12:55:00,402.43,402.47,401.91,402.09,31232.0,391.4899,391.5288,390.9841,391.1592,31232.0
2023-06-29 13:00:00,402.04,402.16,401.89,401.91,26141.0,391.1105,391.2273,390.9646,390.9841,26141.0
2023-06-29 13:05:00,401.82,401.96,401.45,401.96,55574.0,390.8965,391.0327,390.5366,391.0327,55574.0
2023-06-29 13:10:00,401.98,401.98,401.74,401.94,19819.0,391.0522,391.0522,390.8187,391.0132,19819.0
2023-06-29 13:15:00,401.89,402.16,401.89,402.12,8850.0,390.9646,391.2273,390.9646,391.1884,8850.0
2023-06-29 13:20:00,402.15,402.19,402.07,402.1,17343.0,391.2175,391.2564,391.1397,391.1689,17343.0
2023-06-29 13:25:00,402.11,402.2,401.97,402.19,20717.0,391.1786,391.2662,391.0424,391.2564,20717.0
2023-06-29 13:30:00,402.17,402.23,401.92,402.02,25982.0,391.237,391.2954,390.9938,391.0911,25982.0
2023-06-29 13:35:00,402.03,402.03,401.88,402.03,8843.0,391.1008,391.1008,390.9549,391.1008,8843.0
2023-06-29 13:40:00,402.03,402.11,401.84,401.94,18332.0,391.1008,391.1786,390.916,391.0132,18332.0
2023-06-29 13:45:00,401.92,401.99,401.8,401.99,15407.0,390.9938,391.0619,390.8771,391.0619,15407.0
2023-06-29 13:50:00,401.96,402.12,401.93,402.06,12750.0,391.0327,391.1884,391.0035,391.13,12750.0
2023-06-29 13:55:00,402.07,402.1,401.47,401.61,36435.0,391.1397,391.1689,390.556,390.6922,36435.0
2023-06-29 14:00:00,401.58,401.6,401.07,401.25,49638.0,390.663,390.6825,390.1669,390.342,49638.0
2023-06-29 14:05:00,401.21,401.29,400.96,401.11,44192.0,390.3031,390.3809,390.0599,390.2058,44192.0
2023-06-29 14:10:00,401.11,401.42,401.08,401.39,12770.0,390.2058,390.5074,390.1766,390.4782,12770.0
2023-06-29 14:15:00,401.44,401.58,401.42,401.57,9189.0,390.5268,390.663,390.5074,390.6533,9189.0
2023-06-29 14:20:00,401.59,401.76,401.57,401.74,14958.0,390.6728,390.8381,390.6533,390.8187,14958.0
2023-06-29 14:25:00,401.73,401.77,401.64,401.73,13232.0,390.809,390.8479,390.7214,390.809,13232.0
2023-06-29 14:30:00,401.74,401.76,401.63,401.66,16071.0,390.8187,390.8381,390.7117,390.7409,16071.0
2023-06-29 14:35:00,401.7,401.84,401.69,401.75,10439.0,390.7798,390.916,390.77,390.8284,10439.0
2023-06-29 14:40:00,401.73,401.73,401.39,401.64,36904.0,390.809,390.809,390.4782,390.7214,36904.0
2023-06-29 14:45:00,401.65,401.84,401.65,401.72,21446.0,390.7311,390.916,390.7311,390.7992,21446.0
2023-06-29 14:50:00,401.72,401.75,401.51,401.6,40332.0,390.7992,390.8284,390.5949,390.6825,40332.0
2023-06-29 14:55:00,401.65,401.91,401.6,401.91,13924.0,390.7311,390.9841,390.6825,390.9841,13924.0
2023-06-29 15:00:00,401.92,402.06,401.87,402.03,13523.0,390.9938,391.13,390.9451,391.1008,13523.0
2023-06-29 15:05:00,402.06,402.11,401.97,402.08,18743.0,391.13,391.1786,391.0424,391.1494,18743.0
2023-06-29 15:10:00,402.09,402.13,401.96,402.05,19618.0,391.1592,391.1981,391.0327,391.1203,19618.0
2023-06-29 15:15:00,402.12,402.24,401.92,402.01,27014.0,391.1884,391.3051,390.9938,391.0813,27014.0
2023-06-29 15:20:00,402.0,402.15,401.86,401.96,52629.0,391.0716,391.2175,390.9354,391.0327,52629.0
2023-06-29 15:25:00,402.0,402.17,401.99,402.13,14295.0,391.0716,391.237,391.0619,391.1981,14295.0
2023-06-29 15:30:00,402.05,402.3,402.05,402.12,42115.0,391.1203,391.3635,391.1203,391.1884,42115.0
2023-06-29 15:35:00,402.13,402.19,401.88,401.88,26735.0,391.1981,391.2564,390.9549,390.9549,26735.0
2023-06-29 15:40:00,401.85,401.9,401.69,401.7,17515.0,390.9257,390.9743,390.77,390.7798,17515.0
2023-06-29 15:45:00,401.68,402.07,401.66,402.04,21185.0,390.7603,391.1397,390.7409,391.1105,21185.0
2023-06-29 15:50:00,402.0,402.54,401.9,402.18,63358.0,391.0716,391.5969,390.9743,391.2467,63358.0
2023-06-29 15:55:00,402.16,402.59,401.98,402.57,319018.0,391.2273,391.6456,391.0522,391.6261,319018.0
2023-06-30 09:30:00,405.4,405.92,405.29,405.82,301479.0,394.3792,394.885,394.2722,394.7878,301479.0
2023-06-30 09:35:00,405.8,406.0,405.72,406.0,55405.0,394.7683,394.9629,394.6905,394.9629,55405.0
2023-06-30 09:40:00,406.0,406.41,405.95,406.32,44927.0,394.9629,395.3617,394.9142,395.2742,44927.0
2023-06-30 09:45:00,406.35,406.58,405.99,406.54,157069.0,395.3034,395.5271,394.9531,395.4882,157069.0
2023-06-30 09:50:00,406.58,406.62,406.33,406.44,41960.0,395.5271,395.566,395.2839,395.3909,41960.0
2023-06-30 09:55:00,406.46,406.71,406.39,406.42,32287.0,395.4104,395.6536,395.3423,395.3715,32287.0
2023-06-30 10:00:00,406.44,406.82,406.41,406.71,33674.0,395.3909,395.7606,395.3617,395.6536,33674.0
2023-06-30 10:05:00,406.71,406.88,406.67,406.86,44288.0,395.6536,395.819,395.6147,395.7995,44288.0
2023-06-30 10:10:00,406.88,407.09,406.84,406.89,58035.0,395.819,396.0232,395.78,395.8287,58035.0
2023-06-30 10:15:00,406.95,407.19,406.94,407.19,35910.0,395.887,396.1205,395.8773,396.1205,35910.0
2023-06-30 10:20:00,407.2,407.31,406.77,406.78,61542.0,396.1303,396.2373,395.7119,395.7217,61542.0
2023-06-30 10:25:00,406.81,407.06,406.8,407.0,81644.0,395.7509,395.9941,395.7411,395.9357,81644.0
2023-06-30 10:30:00,407.06,407.3,407.0,407.03,31085.0,395.9941,396.2275,395.9357,395.9649,31085.0
2023-06-30 10:35:00,406.96,406.97,406.47,406.69,68359.0,395.8968,395.9065,395.4201,395.6341,68359.0
2023-06-30 10:40:00,406.69,406.86,406.59,406.62,42650.0,395.6341,395.7995,395.5368,395.566,42650.0
2023-06-30 10:45:00,406.6,406.73,406.21,406.25,30049.0,395.5466,395.673,395.1672,395.2061,30049.0
2023-06-30 10:50:00,406.28,406.8,406.16,406.8,17206.0,395.2353,395.7411,395.1185,395.7411,17206.0
2023-06-30 10:55:00,406.8,406.88,406.57,406.72,29512.0,395.7411,395.819,395.5174,395.6633,29512.0
2023-06-30 11:00:00,406.72,406.89,406.62,406.83,18455.0,395.6633,395.8287,395.566,395.7703,18455.0
2023-06-30 11:05:00,406.8,406.97,406.75,406.97,14680.0,395.7411,395.9065,395.6925,395.9065,14680.0
2023-06-30 11:10:00,406.98,407.12,406.83,406.94,26199.0,395.9162,396.0524,395.7703,395.8773,26199.0
2023-06-30 11:15:00,406.95,407.09,406.93,407.01,7967.0,395.887,396.0232,395.8676,395.9454,7967.0
2023-06-30 11:20:00,406.95,407.02,406.84,406.85,16866.0,395.887,395.9551,395.78,395.7898,16866.0
2023-06-30 11:25:00,406.79,406.84,406.59,406.74,31055.0,395.7314,395.78,395.5368,395.6828,31055.0
2023-06-30 11:30:00,406.68,406.7,406.37,406.39,24993.0,395.6244,395.6438,395.3228,395.3423,24993.0
2023-06-30 11:35:00,406.36,406.57,406.36,406.36,20088.0,395.3131,395.5174,395.3131,395.3131,20088.0
2023-06-30 11:40:00,406.34,406.36,406.16,406.17,23098.0,395.2936,395.3131,395.1185,395.1283,23098.0
2023-06-30 11:45:00,406.16,406.31,406.11,406.3,20299.0,395.1185,395.2644,395.0699,395.2547,20299.0
2023-06-30 11:50:00,406.31,406.31,406.13,406.17,23615.0,395.2644,395.2644,395.0893,395.1283,23615.0
2023-06-30 11:55:00,406.14,406.5,406.13,406.48,27950.0,395.0991,395.4493,395.0893,395.4298,27950.0
2023-06-30 12:00:00,406.51,406.65,406.48,406.63,37070.0,395.459,395.5952,395.4298,395.5757,37070.0
2023-06-30 12:05:00,406.63,406.66,406.35,406.39,32005.0,395.5757,395.6049,395.3034,395.3423,32005.0
2023-06-30 12:10:00,406.39,406.6,406.37,406.59,14207.0,395.3423,395.5466,395.3228,395.5368,14207.0
2023-06-30 12:15:00,406.55,406.76,406.55,406.76,21943.0,395.4979,395.7022,395.4979,395.7022,21943.0
2023-06-30 12:20:00,406.75,407.02,406.74,407.01,24318.0,395.6925,395.9551,395.6828,395.9454,24318.0
2023-06-30 12:25:00,406.99,407.07,406.92,407.07,12950.0,395.926,396.0038,395.8579,396.0038,12950.0
2023-06-30 12:30:00,407.08,407.19,407.03,407.06,41947.0,396.0135,396.1205,395.9649,395.9941,41947.0
2023-06-30 12:35:00,407.08,407.17,407.03,407.09,25140.0,396.0135,396.1011,395.9649,396.0232,25140.0
2023-06-30 12:40:00,407.09,407.13,407.07,407.09,19947.0,396.0232,396.0622,396.0038,396.0232,19947.0
2023-06-30 12:45:00,407.1,407.35,407.09,407.28,18527.0,396.033,396.2762,396.0232,396.2081,18527.0
2023-06-30 12:50:00,407.28,407.43,407.25,407.42,10997.0,396.2081,396.354,396.1789,396.3443,10997.0
2023-06-30 12:55:00,407.42,407.57,407.41,407.47,26988.0,396.3443,396.4902,396.3345,396.3929,26988.0
2023-06-30 13:00:00,407.49,407.54,407.27,407.36,17967.0,396.4124,396.461,396.1983,396.2859,17967.0
2023-06-30 13:05:00,407.34,407.55,407.34,407.45,9960.0,396.2664,396.4707,396.2664,396.3735,9960.0
2023-06-30 13:10:00,407.44,407.52,407.29,407.41,17136.0,396.3637,396.4416,396.2178,396.3345,17136.0
2023-06-30 13:15:00,407.41,407.52,407.37,407.44,19220.0,396.3345,396.4416,396.2956,396.3637,19220.0
2023-06-30 13:20:00,407.5,407.52,407.35,407.46,17283.0,396.4221,396.4416,396.2762,396.3832,17283.0
2023-06-30 13:25:00,407.44,407.53,407.41,407.5,19342.0,396.3637,396.4513,396.3345,396.4221,19342.0
2023-06-30 13:30:00,407.5,407.89,407.5,407.82,24517.0,396.4221,396.8015,396.4221,396.7334,24517.0
2023-06-30 13:35:00,407.81,407.84,407.54,407.54,23181.0,396.7237,396.7529,396.461,396.461,23181.0
2023-06-30 13:40:00,407.62,407.64,407.44,407.53,26074.0,396.5388,396.5583,396.3637,396.4513,26074.0
2023-06-30 13:45:00,407.55,407.8,407.51,407.77,25007.0,396.4707,396.7139,396.4318,396.6848,25007.0
2023-06-30 13:50:00,407.78,407.79,407.66,407.66,28056.0,396.6945,396.7042,396.5777,396.5777,28056.0
2023-06-30 13:55:00,407.67,407.76,407.61,407.75,40946.0,396.5875,396.675,396.5291,396.6653,40946.0
2023-06-30 14:00:00,407.77,407.85,407.7,407.74,24447.0,396.6848,396.7626,396.6167,396.6556,24447.0
2023-06-30 14:05:00,407.76,407.88,407.76,407.84,27477.0,396.675,396.7918,396.675,396.7529,27477.0
2023-06-30 14:10:00,407.81,407.81,407.6,407.69,48614.0,396.7237,396.7237,396.5194,396.6069,48614.0
2023-06-30 14:15:00,407.73,407.86,407.7,407.74,21021.0,396.6458,396.7723,396.6167,396.6556,21021.0
2023-06-30 14:20:00,407.72,407.77,407.65,407.71,22254.0,396.6361,396.6848,396.568,396.6264,22254.0
2023-06-30 14:25:00,407.7,408.03,407.67,408.0,52156.0,396.6167,396.9377,396.5875,396.9085,52156.0
2023-06-30 14:30:00,408.0,408.03,407.77,407.9,19234.0,396.9085,396.9377,396.6848,396.8112,19234.0
2023-06-30 14:35:00,407.89,408.0,407.82,408.0,29506.0,396.8015,396.9085,396.7334,396.9085,29506.0
2023-06-30 14:40:00,407.99,408.01,407.84,407.97,30884.0,396.8988,396.9182,396.7529,396.8793,30884.0
2023-06-30 14:45:00,407.98,407.98,407.72,407.89,22232.0,396.889,396.889,396.6361,396.8015,22232.0
2023-06-30 14:50:00,407.89,408.0,407.85,407.88,32628.0,396.8015,396.9085,396.7626,396.7918,32628.0
2023-06-30 14:55:00,407.88,407.88,407.6,407.82,33467.0,396.7918,396.7918,396.5194,396.7334,33467.0
2023-06-30 15:00:00,407.86,407.9,407.64,407.71,52840.0,396.7723,396.8112,396.5583,396.6264,52840.0
2023-06-30 15:05:00,407.71,407.81,407.59,407.72,24223.0,396.6264,396.7237,396.5096,396.6361,24223.0
2023-06-30 15:10:00,407.7,407.95,407.69,407.92,12994.0,396.6167,396.8599,396.6069,396.8307,12994.0
2023-06-30 15:15:00,407.94,408.06,407.86,407.88,23071.0,396.8501,396.9669,396.7723,396.7918,23071.0
2023-06-30 15:20:00,407.89,407.89,407.64,407.78,35841.0,396.8015,396.8015,396.5583,396.6945,35841.0
2023-06-30 15:25:00,407.75,407.99,407.71,407.96,23289.0,396.6653,396.8988,396.6264,396.8696,23289.0
2023-06-30 15:30:00,407.95,407.97,407.78,407.9,46506.0,396.8599,396.8793,396.6945,396.8112,46506.0
2023-06-30 15:35:00,407.92,408.14,407.87,408.08,78182.0,396.8307,397.0447,396.782,396.9863,78182.0
2023-06-30 15:40:00,408.08,408.1,407.78,407.84,64450.0,396.9863,397.0058,396.6945,396.7529,64450.0
2023-06-30 15:45:00,407.83,407.85,407.62,407.8,107576.0,396.7431,396.7626,396.5388,396.7139,107576.0
2023-06-30 15:50:00,407.81,408.22,407.67,408.22,133174.0,396.7237,397.1225,396.5875,397.1225,133174.0
2023-06-30 15:55:00,408.19,408.19,407.18,407.2,628741.0,397.0933,397.0933,396.1108,396.1303,628741.0
2023-07-03 09:30:00,406.92,407.18,406.68,407.15,254532.0,395.8579,396.1108,395.6244,396.0816,254532.0
2023-07-03 09:35:00,407.18,407.25,407.11,407.12,46661.0,396.1108,396.1789,396.0427,396.0524,46661.0
2023-07-03 09:40:00,407.2,407.4,406.99,407.36,34018.0,396.1303,396.3248,395.926,396.2859,34018.0
2023-07-03 09:45:00,407.42,407.52,407.19,407.35,50456.0,396.3443,396.4416,396.1205,396.2762,50456.0
2023-07-03 09:50:00,407.34,407.39,407.16,407.23,48997.0,396.2664,396.3151,396.0913,396.1594,48997.0
2023-07-03 09:55:00,407.21,407.48,407.15,407.43,29235.0,396.14,396.4026,396.0816,396.354,29235.0
2023-07-03 10:00:00,407.5,407.62,407.31,407.45,44721.0,396.4221,396.5388,396.2373,396.3735,44721.0
2023-07-03 10:05:00,407.48,407.61,407.38,407.61,19630.0,396.4026,396.5291,396.3054,396.5291,19630.0
2023-07-03 10:10:00,407.62,407.62,407.33,407.44,18660.0,396.5388,396.5388,396.2567,396.3637,18660.0
2023-07-03 10:15:00,407.44,407.5,407.29,407.31,32172.0,396.3637,396.4221,396.2178,396.2373,32172.0
2023-07-03 10:20:00,407.32,407.43,407.11,407.42,26064.0,396.247,396.354,396.0427,396.3443,26064.0
2023-07-03 10:25:00,407.45,407.54,407.37,407.47,20243.0,396.3735,396.461,396.2956,396.3929,20243.0
2023-07-03 10:30:00,407.5,407.56,407.27,407.47,22928.0,396.4221,396.4805,396.1983,396.3929,22928.0
2023-07-03 10:35:00,407.47,407.5,407.21,407.27,42298.0,396.3929,396.4221,396.14,396.1983,42298.0
2023-07-03 10:40:00,407.25,407.34,407.05,407.18,24479.0,396.1789,396.2664,395.9843,396.1108,24479.0
2023-07-03 10:45:00,407.22,407.25,407.15,407.25,18060.0,396.1497,396.1789,396.0816,396.1789,18060.0
2023-07-03 10:50:00,407.28,407.41,407.1,407.4,20850.0,396.2081,396.3345,396.033,396.3248,20850.0
2023-07-03 10:55:00,407.42,407.44,407.14,407.23,15298.0,396.3443,396.3637,396.0719,396.1594,15298.0
2023-07-03 11:00:00,407.28,407.38,407.2,407.31,55642.0,396.2081,396.3054,396.1303,396.2373,55642.0
2023-07-03 11:05:00,407.36,407.56,407.35,407.51,15893.0,396.2859,396.4805,396.2762,396.4318,15893.0
2023-07-03 11:10:00,407.52,407.58,407.46,407.54,14001.0,396.4416,396.4999,396.3832,396.461,14001.0
2023-07-03 11:15:00,407.56,407.56,407.37,407.44,20778.0,396.4805,396.4805,396.2956,396.3637,20778.0
2023-07-03 11:20:00,407.41,407.53,407.38,407.52,14287.0,396.3345,396.4513,396.3054,396.4416,14287.0
2023-07-03 11:25:00,407.53,407.54,407.38,407.53,23422.0,396.4513,396.461,396.3054,396.4513,23422.0
2023-07-03 11:30:00,407.55,407.58,407.43,407.52,12951.0,396.4707,396.4999,396.354,396.4416,12951.0
2023-07-03 11:35:00,407.54,407.63,407.47,407.6,11154.0,396.461,396.5486,396.3929,396.5194,11154.0
2023-07-03 11:40:00,407.57,407.66,407.51,407.56,12487.0,396.4902,396.5777,396.4318,396.4805,12487.0
2023-07-03 11:45:00,407.56,407.65,407.51,407.59,28389.0,396.4805,396.568,396.4318,396.5096,28389.0
2023-07-03 11:50:00,407.6,407.68,407.53,407.64,12098.0,396.5194,396.5972,396.4513,396.5583,12098.0
2023-07-03 11:55:00,407.66,407.66,407.54,407.6,17502.0,396.5777,396.5777,396.461,396.5194,17502.0
2023-07-03 12:00:00,407.61,407.66,407.58,407.65,14863.0,396.5291,396.5777,396.4999,396.568,14863.0
2023-07-03 12:05:00,407.6,407.64,407.55,407.6,7668.0,396.5194,396.5583,396.4707,396.5194,7668.0
2023-07-03 12:10:00,407.6,407.75,407.57,407.71,17252.0,396.5194,396.6653,396.4902,396.6264,17252.0
2023-07-03 12:15:00,407.71,407.74,407.6,407.74,55571.0,396.6264,396.6556,396.5194,396.6556,55571.0
2023-07-03 12:20:00,407.74,407.82,407.69,407.81,21144.0,396.6556,396.7334,396.6069,396.7237,21144.0
2023-07-03 12:25:00,407.81,407.9,407.75,407.84,35705.0,396.7237,396.8112,396.6653,396.7529,35705.0
2023-07-03 12:30:00,407.84,407.87,407.71,407.81,38290.0,396.7529,396.782,396.6264,396.7237,38290.0
2023-07-03 12:35:00,407.84,407.87,407.77,407.83,14843.0,396.7529,396.782,396.6848,396.7431,14843.0
2023-07-03 12:40:00,407.81,407.87,407.76,407.84,31016.0,396.7237,396.782,396.675,396.7529,31016.0
2023-07-03 12:45:00,407.84,407.89,407.74,407.88,13865.0,396.7529,396.8015,396.6556,396.7918,13865.0
2023-07-03 12:50:00,407.9,408.0,407.7,407.9,65693.0,396.8112,396.9085,396.6167,396.8112,65693.0
2023-07-03 12:55:00,407.88,408.04,407.79,407.87,163581.0,396.7918,396.9474,396.7042,396.782,163581.0
2023-07-05 09:30:00,406.05,406.61,406.01,406.5,286369.0,395.0115,395.5563,394.9726,395.4493,286369.0
2023-07-05 09:35:00,406.5,406.71,406.39,406.71,71624.0,395.4493,395.6536,395.3423,395.6536,71624.0
2023-07-05 09:40:00,406.69,407.2,406.64,407.15,65323.0,395.6341,396.1303,395.5855,396.0816,65323.0
2023-07-05 09:45:00,407.16,407.27,406.88,407.16,39770.0,396.0913,396.1983,395.819,396.0913,39770.0
2023-07-05 09:50:00,407.15,407.33,407.14,407.23,273407.0,396.0816,396.2567,396.0719,396.1594,273407.0
2023-07-05 09:55:00,407.3,407.31,407.14,407.23,18195.0,396.2275,396.2373,396.0719,396.1594,18195.0
2023-07-05 10:00:00,407.25,407.45,407.07,407.23,30183.0,396.1789,396.3735,396.0038,396.1594,30183.0
2023-07-05 10:05:00,407.22,407.43,407.17,407.23,24060.0,396.1497,396.354,396.1011,396.1594,24060.0
2023-07-05 10:10:00,407.22,407.29,407.0,407.29,17549.0,396.1497,396.2178,395.9357,396.2178,17549.0
2023-07-05 10:15:00,407.28,407.54,407.28,407.49,65940.0,396.2081,396.461,396.2081,396.4124,65940.0
2023-07-05 10:20:00,407.49,407.59,407.4,407.44,12518.0,396.4124,396.5096,396.3248,396.3637,12518.0
2023-07-05 10:25:00,407.47,407.58,407.37,407.44,17574.0,396.3929,396.4999,396.2956,396.3637,17574.0
2023-07-05 10:30:00,407.52,407.67,407.52,407.59,14225.0,396.4416,396.5875,396.4416,396.5096,14225.0
2023-07-05 10:35:00,407.63,407.75,407.63,407.7,7900.0,396.5486,396.6653,396.5486,396.6167,7900.0
2023-07-05 10:40:00,407.68,407.73,407.49,407.56,17270.0,396.5972,396.6458,396.4124,396.4805,17270.0
2023-07-05 10:45:00,407.56,407.59,407.17,407.38,20254.0,396.4805,396.5096,396.1011,396.3054,20254.0
2023-07-05 10:50:00,407.39,407.5,407.38,407.47,17964.0,396.3151,396.4221,396.3054,396.3929,17964.0
2023-07-05 10:55:00,407.49,407.77,407.49,407.77,18193.0,396.4124,396.6848,396.4124,396.6848,18193.0
2023-07-05 11:00:00,407.78,407.8,407.62,407.67,22156.0,396.6945,396.7139,396.5388,396.5875,22156.0
2023-07-05 11:05:00,407.66,407.84,407.66,407.7,35484.0,396.5777,396.7529,396.5777,396.6167,35484.0
2023-07-05 11:10:00,407.67,407.8,407.59,407.72,29361.0,396.5875,396.7139,396.5096,396.6361,29361.0
2023-07-05 11:15:00,407.74,407.74,407.41,407.53,30489.0,396.6556,396.6556,396.3345,396.4513,30489.0
2023-07-05 11:20:00,407.5,407.63,407.37,407.54,11240.0,396.4221,396.5486,396.2956,396.461,11240.0
2023-07-05 11:25:00,407.53,407.65,407.48,407.59,12747.0,396.4513,396.568,396.4026,396.5096,12747.0
2023-07-05 11:30:00,407.55,407.75,407.54,407.72,19475.0,396.4707,396.6653,396.461,396.6361,19475.0
2023-07-05 11:35:00,407.72,407.74,407.5,407.59,17431.0,396.6361,396.6556,396.4221,396.5096,17431.0
2023-07-05 11:40:00,407.55,407.7,407.51,407.67,37372.0,396.4707,396.6167,396.4318,396.5875,37372.0
2023-07-05 11:45:00,407.69,407.75,407.59,407.6,12569.0,396.6069,396.6653,396.5096,396.5194,12569.0
2023-07-05 11:50:00,407.57,407.57,407.45,407.49,17115.0,396.4902,396.4902,396.3735,396.4124,17115.0
2023-07-05 11:55:00,407.51,407.53,407.19,407.3,25868.0,396.4318,396.4513,396.1205,396.2275,25868.0
2023-07-05 12:00:00,407.26,407.31,407.12,407.31,23370.0,396.1886,396.2373,396.0524,396.2373,23370.0
2023-07-05 12:05:00,407.31,407.36,407.26,407.32,15892.0,396.2373,396.2859,396.1886,396.247,15892.0
2023-07-05 12:10:00,407.32,407.32,407.13,407.22,13248.0,396.247,396.247,396.0622,396.1497,13248.0
2023-07-05 12:15:00,407.22,407.35,407.21,407.25,21698.0,396.1497,396.2762,396.14,396.1789,21698.0
2023-07-05 12:20:00,407.25,407.25,407.07,407.23,45412.0,396.1789,396.1789,396.0038,396.1594,45412.0
2023-07-05 12:25:00,407.22,407.29,407.22,407.25,16113.0,396.1497,396.2178,396.1497,396.1789,16113.0
2023-07-05 12:30:00,407.25,407.36,407.0,407.06,30190.0,396.1789,396.2859,395.9357,395.9941,30190.0
2023-07-05 12:35:00,407.07,407.11,406.79,406.99,54565.0,396.0038,396.0427,395.7314,395.926,54565.0
2023-07-05 12:40:00,406.95,407.03,406.92,406.94,10166.0,395.887,395.9649,395.8579,395.8773,10166.0
2023-07-05 12:45:00,406.9,407.06,406.85,407.06,8411.0,395.8384,395.9941,395.7898,395.9941,8411.0
2023-07-05 12:50:00,407.05,407.12,406.92,406.99,21383.0,395.9843,396.0524,395.8579,395.926,21383.0
2023-07-05 12:55:00,407.02,407.24,407.02,407.19,13496.0,395.9551,396.1692,395.9551,396.1205,13496.0
2023-07-05 13:00:00,407.18,407.28,407.17,407.27,5435.0,396.1108,396.2081,396.1011,396.1983,5435.0
2023-07-05 13:05:00,407.27,407.29,407.19,407.23,7511.0,396.1983,396.2178,396.1205,396.1594,7511.0
2023-07-05 13:10:00,407.24,407.24,407.06,407.14,14070.0,396.1692,396.1692,395.9941,396.0719,14070.0
2023-07-05 13:15:00,407.13,407.18,407.07,407.17,11826.0,396.0622,396.1108,396.0038,396.1011,11826.0
2023-07-05 13:20:00,407.18,407.38,407.17,407.34,16078.0,396.1108,396.3054,396.1011,396.2664,16078.0
2023-07-05 13:25:00,407.34,407.34,407.1,407.18,22750.0,396.2664,396.2664,396.033,396.1108,22750.0
2023-07-05 13:30:00,407.16,407.2,407.07,407.09,12500.0,396.0913,396.1303,396.0038,396.0232,12500.0
2023-07-05 13:35:00,407.11,407.18,407.02,407.18,14651.0,396.0427,396.1108,395.9551,396.1108,14651.0
2023-07-05 13:40:00,407.17,407.23,407.12,407.17,13695.0,396.1011,396.1594,396.0524,396.1011,13695.0
2023-07-05 13:45:00,407.16,407.34,407.16,407.34,13870.0,396.0913,396.2664,396.0913,396.2664,13870.0
2023-07-05 13:50:00,407.32,407.35,407.26,407.29,9474.0,396.247,396.2762,396.1886,396.2178,9474.0
2023-07-05 13:55:00,407.29,407.36,407.22,407.28,18613.0,396.2178,396.2859,396.1497,396.2081,18613.0
2023-07-05 14:00:00,407.32,407.54,407.2,407.3,20793.0,396.247,396.461,396.1303,396.2275,20793.0
2023-07-05 14:05:00,407.26,407.48,407.1,407.35,29949.0,396.1886,396.4026,396.033,396.2762,29949.0
2023-07-05 14:10:00,407.32,407.33,407.22,407.22,16821.0,396.247,396.2567,396.1497,396.1497,16821.0
2023-07-05 14:15:00,407.21,407.21,406.61,406.73,64520.0,396.14,396.14,395.5563,395.673,64520.0
2023-07-05 14:20:00,406.7,406.74,406.4,406.52,32139.0,395.6438,395.6828,395.352,395.4687,32139.0
2023-07-05 14:25:00,406.51,406.86,406.51,406.8,17990.0,395.459,395.7995,395.459,395.7411,17990.0
2023-07-05 14:30:00,406.81,406.94,406.8,406.9,42886.0,395.7509,395.8773,395.7411,395.8384,42886.0
2023-07-05 14:35:00,406.91,407.21,406.81,407.19,16540.0,395.8481,396.14,395.7509,396.1205,16540.0
2023-07-05 14:40:00,407.16,407.34,407.16,407.32,13062.0,396.0913,396.2664,396.0913,396.247,13062.0
2023-07-05 14:45:00,407.3,407.44,407.3,407.4,12910.0,396.2275,396.3637,396.2275,396.3248,12910.0
2023-07-05 14:50:00,407.4,407.51,407.37,407.42,9332.0,396.3248,396.4318,396.2956,396.3443,9332.0
2023-07-05 14:55:00,407.47,407.54,407.27,407.54,14677.0,396.3929,396.461,396.1983,396.461,14677.0
2023-07-05 15:00:00,407.52,407.56,407.46,407.53,25129.0,396.4416,396.4805,396.3832,396.4513,25129.0
2023-07-05 15:05:00,407.53,407.7,407.52,407.55,34946.0,396.4513,396.6167,396.4416,396.4707,34946.0
2023-07-05 15:10:00,407.53,407.66,407.48,407.66,15401.0,396.4513,396.5777,396.4026,396.5777,15401.0
2023-07-05 15:15:00,407.65,407.67,407.57,407.61,18820.0,396.568,396.5875,396.4902,396.5291,18820.0
2023-07-05 15:20:00,407.62,407.66,407.52,407.6,29255.0,396.5388,396.5777,396.4416,396.5194,29255.0
2023-07-05 15:25:00,407.61,407.75,407.6,407.71,34480.0,396.5291,396.6653,396.5194,396.6264,34480.0
2023-07-05 15:30:00,407.7,407.74,407.58,407.58,44116.0,396.6167,396.6556,396.4999,396.4999,44116.0
2023-07-05 15:35:00,407.62,407.65,407.43,407.51,57681.0,396.5388,396.568,396.354,396.4318,57681.0
2023-07-05 15:40:00,407.51,407.67,407.45,407.45,55360.0,396.4318,396.5875,396.3735,396.3735,55360.0
2023-07-05 15:45:00,407.43,407.59,407.31,407.59,55851.0,396.354,396.5096,396.2373,396.5096,55851.0
2023-07-05 15:50:00,407.56,407.58,407.27,407.31,75918.0,396.4805,396.4999,396.1983,396.2373,75918.0
2023-07-05 15:55:00,407.26,407.38,407.12,407.19,323418.0,396.1886,396.3054,396.0524,396.1205,323418.0
2023-07-06 09:30:00,403.78,403.91,402.93,403.17,234299.0,392.8032,392.9297,391.9763,392.2098,234299.0
2023-07-06 09:35:00,403.17,403.4,402.98,403.31,52021.0,392.2098,392.4336,392.025,392.346,52021.0
2023-07-06 09:40:00,403.31,403.38,402.94,402.99,106221.0,392.346,392.4141,391.9861,392.0347,106221.0
2023-07-06 09:45:00,402.93,403.39,402.75,403.17,124212.0,391.9763,392.4238,391.8012,392.2098,124212.0
2023-07-06 09:50:00,403.16,403.25,402.63,402.65,62851.0,392.2001,392.2876,391.6845,391.7039,62851.0
2023-07-06 09:55:00,402.66,402.8,402.48,402.77,55833.0,391.7137,391.8499,391.5386,391.8207,55833.0
2023-07-06 10:00:00,402.83,402.85,402.31,402.34,88065.0,391.879,391.8985,391.3732,391.4024,88065.0
2023-07-06 10:05:00,402.25,402.39,401.98,402.11,72942.0,391.3148,391.451,391.0522,391.1786,72942.0
2023-07-06 10:10:00,402.11,402.47,401.95,402.47,71681.0,391.1786,391.5288,391.023,391.5288,71681.0
2023-07-06 10:15:00,402.46,402.56,402.05,402.18,85180.0,391.5191,391.6164,391.1203,391.2467,85180.0
2023-07-06 10:20:00,402.15,402.2,401.93,402.02,53664.0,391.2175,391.2662,391.0035,391.0911,53664.0
2023-07-06 10:25:00,402.04,402.19,401.96,402.19,59972.0,391.1105,391.2564,391.0327,391.2564,59972.0
2023-07-06 10:30:00,402.16,402.28,401.95,402.09,73588.0,391.2273,391.344,391.023,391.1592,73588.0
2023-07-06 10:35:00,402.06,402.23,401.75,401.98,39310.0,391.13,391.2954,390.8284,391.0522,39310.0
2023-07-06 10:40:00,401.97,402.08,401.8,402.08,23884.0,391.0424,391.1494,390.8771,391.1494,23884.0
2023-07-06 10:45:00,402.05,402.13,401.87,402.05,45754.0,391.1203,391.1981,390.9451,391.1203,45754.0
2023-07-06 10:50:00,402.02,402.1,401.73,401.91,30590.0,391.0911,391.1689,390.809,390.9841,30590.0
2023-07-06 10:55:00,401.92,401.92,401.65,401.69,32987.0,390.9938,390.9938,390.7311,390.77,32987.0
2023-07-06 11:00:00,401.74,402.02,401.74,402.01,28960.0,390.8187,391.0911,390.8187,391.0813,28960.0
2023-07-06 11:05:00,402.02,402.1,401.77,401.8,85746.0,391.0911,391.1689,390.8479,390.8771,85746.0
2023-07-06 11:10:00,401.81,401.84,401.63,401.65,42122.0,390.8868,390.916,390.7117,390.7311,42122.0
2023-07-06 11:15:00,401.66,401.77,401.6,401.62,24039.0,390.7409,390.8479,390.6825,390.7019,24039.0
2023-07-06 11:20:00,401.6,401.78,401.56,401.7,24261.0,390.6825,390.8576,390.6436,390.7798,24261.0
2023-07-06 11:25:00,401.67,401.96,401.56,401.83,24851.0,390.7506,391.0327,390.6436,390.9062,24851.0
2023-07-06 11:30:00,401.84,402.23,401.83,402.12,31721.0,390.916,391.2954,390.9062,391.1884,31721.0
2023-07-06 11:35:00,402.18,402.32,402.11,402.19,17324.0,391.2467,391.3829,391.1786,391.2564,17324.0
2023-07-06 11:40:00,402.19,402.34,402.18,402.27,12023.0,391.2564,391.4024,391.2467,391.3343,12023.0
2023-07-06 11:45:00,402.4,402.58,402.12,402.51,77873.0,391.4607,391.6358,391.1884,391.5677,77873.0
2023-07-06 11:50:00,402.5,402.54,402.3,402.42,41053.0,391.558,391.5969,391.3635,391.4802,41053.0
2023-07-06 11:55:00,402.41,402.62,402.31,402.53,41858.0,391.4705,391.6748,391.3732,391.5872,41858.0
2023-07-06 12:00:00,402.57,402.78,402.55,402.69,21011.0,391.6261,391.8304,391.6067,391.7429,21011.0
2023-07-06 12:05:00,402.71,403.02,402.71,402.97,26930.0,391.7623,392.0639,391.7623,392.0152,26930.0
2023-07-06 12:10:00,402.94,402.97,402.67,402.69,33393.0,391.9861,392.0152,391.7234,391.7429,33393.0
2023-07-06 12:15:00,402.73,402.96,402.73,402.93,15206.0,391.7818,392.0055,391.7818,391.9763,15206.0
2023-07-06 12:20:00,402.92,402.98,402.79,402.93,12689.0,391.9666,392.025,391.8401,391.9763,12689.0
2023-07-06 12:25:00,402.9,403.18,402.9,403.17,15683.0,391.9471,392.2195,391.9471,392.2098,15683.0
2023-07-06 12:30:00,403.2,403.32,403.18,403.27,10739.0,392.239,392.3557,392.2195,392.3071,10739.0
2023-07-06 12:35:00,403.25,403.37,403.07,403.17,26098.0,392.2876,392.4044,392.1125,392.2098,26098.0
2023-07-06 12:40:00,403.16,403.3,403.16,403.2,9531.0,392.2001,392.3363,392.2001,392.239,9531.0
2023-07-06 12:45:00,403.2,403.34,403.14,403.33,22880.0,392.239,392.3752,392.1806,392.3655,22880.0
2023-07-06 12:50:00,403.33,403.39,403.31,403.35,11542.0,392.3655,392.4238,392.346,392.3849,11542.0
2023-07-06 12:55:00,403.38,403.57,403.36,403.53,16981.0,392.4141,392.5989,392.3946,392.56,16981.0
2023-07-06 13:00:00,403.54,403.59,403.45,403.52,12442.0,392.5697,392.6184,392.4822,392.5503,12442.0
2023-07-06 13:05:00,403.57,403.73,403.56,403.57,8833.0,392.5989,392.7546,392.5892,392.5989,8833.0
2023-07-06 13:10:00,403.59,403.77,403.59,403.69,12359.0,392.6184,392.7935,392.6184,392.7157,12359.0
2023-07-06 13:15:00,403.71,403.75,403.65,403.73,19434.0,392.7351,392.774,392.6768,392.7546,19434.0
2023-07-06 13:20:00,403.74,403.85,403.74,403.84,21295.0,392.7643,392.8713,392.7643,392.8616,21295.0
2023-07-06 13:25:00,403.85,403.85,403.52,403.6,131970.0,392.8713,392.8713,392.5503,392.6281,131970.0
2023-07-06 13:30:00,403.6,403.61,403.36,403.48,20560.0,392.6281,392.6378,392.3946,392.5114,20560.0
2023-07-06 13:35:00,403.47,403.77,403.47,403.77,9920.0,392.5017,392.7935,392.5017,392.7935,9920.0
2023-07-06 13:40:00,403.77,403.91,403.7,403.86,24643.0,392.7935,392.9297,392.7254,392.881,24643.0
2023-07-06 13:45:00,403.87,403.87,403.68,403.86,20389.0,392.8908,392.8908,392.7059,392.881,20389.0
2023-07-06 13:50:00,403.88,403.9,403.67,403.67,8633.0,392.9005,392.92,392.6962,392.6962,8633.0
2023-07-06 13:55:00,403.67,404.0,403.65,404.0,18219.0,392.6962,393.0172,392.6768,393.0172,18219.0
2023-07-06 14:00:00,404.02,404.04,403.79,403.82,28086.0,393.0367,393.0562,392.813,392.8421,28086.0
2023-07-06 14:05:00,403.82,404.05,403.81,403.95,72274.0,392.8421,393.0659,392.8324,392.9686,72274.0
2023-07-06 14:10:00,403.96,403.96,403.7,403.7,85022.0,392.9783,392.9783,392.7254,392.7254,85022.0
2023-07-06 14:15:00,403.68,403.83,403.64,403.77,9027.0,392.7059,392.8519,392.667,392.7935,9027.0
2023-07-06 14:20:00,403.77,403.79,403.61,403.78,13733.0,392.7935,392.813,392.6378,392.8032,13733.0
2023-07-06 14:25:00,403.77,403.78,403.61,403.62,13679.0,392.7935,392.8032,392.6378,392.6476,13679.0
2023-07-06 14:30:00,403.61,403.91,403.61,403.89,10785.0,392.6378,392.9297,392.6378,392.9102,10785.0
2023-07-06 14:35:00,403.92,404.02,403.82,404.0,12381.0,392.9394,393.0367,392.8421,393.0172,12381.0
2023-07-06 14:40:00,404.01,404.14,403.86,404.14,24610.0,393.027,393.1534,392.881,393.1534,24610.0
2023-07-06 14:45:00,404.16,404.29,404.07,404.27,21228.0,393.1729,393.2994,393.0853,393.2799,21228.0
2023-07-06 14:50:00,404.29,404.29,404.13,404.27,15094.0,393.2994,393.2994,393.1437,393.2799,15094.0
2023-07-06 14:55:00,404.27,404.35,404.25,404.33,10477.0,393.2799,393.3577,393.2604,393.3383,10477.0
2023-07-06 15:00:00,404.32,404.33,404.18,404.27,12351.0,393.3285,393.3383,393.1923,393.2799,12351.0
2023-07-06 15:05:00,404.26,404.29,404.14,404.15,19508.0,393.2702,393.2994,393.1534,393.1632,19508.0
2023-07-06 15:10:00,404.16,404.17,403.93,403.93,13655.0,393.1729,393.1826,392.9491,392.9491,13655.0
2023-07-06 15:15:00,403.93,404.06,403.89,404.04,29377.0,392.9491,393.0756,392.9102,393.0562,29377.0
2023-07-06 15:20:00,404.03,404.22,404.0,404.15,52433.0,393.0464,393.2313,393.0172,393.1632,52433.0
2023-07-06 15:25:00,404.16,404.21,404.0,404.03,12881.0,393.1729,393.2215,393.0172,393.0464,12881.0
2023-07-06 15:30:00,404.04,404.04,403.86,403.98,24217.0,393.0562,393.0562,392.881,392.9978,24217.0
2023-07-06 15:35:00,403.98,404.1,403.81,403.9,29515.0,392.9978,393.1145,392.8324,392.92,29515.0
2023-07-06 15:40:00,403.89,403.97,403.8,403.92,31267.0,392.9102,392.9881,392.8227,392.9394,31267.0
2023-07-06 15:45:00,403.91,404.03,403.79,404.03,41207.0,392.9297,393.0464,392.813,393.0464,41207.0
2023-07-06 15:50:00,404.07,404.23,403.81,403.82,102336.0,393.0853,393.241,392.8324,392.8421,102336.0
2023-07-06 15:55:00,403.85,404.25,403.85,404.03,256044.0,392.8713,393.2604,392.8713,393.0464,256044.0
2023-07-07 09:30:00,403.03,403.94,402.91,403.71,130308.0,392.0736,392.9589,391.9569,392.7351,130308.0
2023-07-07 09:35:00,403.71,403.76,403.14,403.45,31122.0,392.7351,392.7838,392.1806,392.4822,31122.0
2023-07-07 09:40:00,403.46,403.68,403.35,403.5,8777.0,392.4919,392.7059,392.3849,392.5308,8777.0
2023-07-07 09:45:00,403.5,404.09,403.49,404.09,23566.0,392.5308,393.1048,392.5211,393.1048,23566.0
2023-07-07 09:50:00,404.13,404.45,404.04,404.19,22852.0,393.1437,393.455,393.0562,393.2021,22852.0
2023-07-07 09:55:00,404.21,404.43,404.19,404.43,21205.0,393.2215,393.4356,393.2021,393.4356,21205.0
2023-07-07 10:00:00,404.41,404.47,404.19,404.42,21444.0,393.4161,393.4745,393.2021,393.4258,21444.0
2023-07-07 10:05:00,404.32,404.36,404.05,404.18,26128.0,393.3285,393.3675,393.0659,393.1923,26128.0
2023-07-07 10:10:00,404.17,404.4,404.08,404.3,30168.0,393.1826,393.4064,393.0951,393.3091,30168.0
2023-07-07 10:15:00,404.24,404.24,403.62,404.02,42880.0,393.2507,393.2507,392.6476,393.0367,42880.0
2023-07-07 10:20:00,404.02,404.08,403.84,404.04,10414.0,393.0367,393.0951,392.8616,393.0562,10414.0
2023-07-07 10:25:00,403.97,404.04,403.77,403.78,13107.0,392.9881,393.0562,392.7935,392.8032,13107.0
2023-07-07 10:30:00,403.78,403.84,403.19,403.35,16370.0,392.8032,392.8616,392.2293,392.3849,16370.0
2023-07-07 10:35:00,403.3,403.87,403.26,403.69,15571.0,392.3363,392.8908,392.2974,392.7157,15571.0
2023-07-07 10:40:00,403.67,403.97,403.64,403.83,26375.0,392.6962,392.9881,392.667,392.8519,26375.0
2023-07-07 10:45:00,403.79,404.06,403.78,403.9,17220.0,392.813,393.0756,392.8032,392.92,17220.0
2023-07-07 10:50:00,403.92,404.13,403.88,404.12,15043.0,392.9394,393.1437,392.9005,393.134,15043.0
2023-07-07 10:55:00,404.12,404.2,403.88,404.15,48784.0,393.134,393.2118,392.9005,393.1632,48784.0
2023-07-07 11:00:00,404.13,404.35,404.12,404.33,19197.0,393.1437,393.3577,393.134,393.3383,19197.0
2023-07-07 11:05:00,404.35,404.39,404.14,404.21,18187.0,393.3577,393.3966,393.1534,393.2215,18187.0
2023-07-07 11:10:00,404.21,404.28,404.11,404.12,8124.0,393.2215,393.2896,393.1243,393.134,8124.0
2023-07-07 11:15:00,404.12,404.21,404.0,404.14,14877.0,393.134,393.2215,393.0172,393.1534,14877.0
2023-07-07 11:20:00,404.14,404.32,404.08,404.21,11188.0,393.1534,393.3285,393.0951,393.2215,11188.0
2023-07-07 11:25:00,404.32,404.32,404.22,404.24,6174.0,393.3285,393.3285,393.2313,393.2507,6174.0
2023-07-07 11:30:00,404.22,404.39,404.22,404.37,11999.0,393.2313,393.3966,393.2313,393.3772,11999.0
2023-07-07 11:35:00,404.39,404.55,404.34,404.44,26169.0,393.3966,393.5523,393.348,393.4453,26169.0
2023-07-07 11:40:00,404.41,404.51,404.32,404.38,7544.0,393.4161,393.5134,393.3285,393.3869,7544.0
2023-07-07 11:45:00,404.37,404.48,404.36,404.44,3075.0,393.3772,393.4842,393.3675,393.4453,3075.0
2023-07-07 11:50:00,404.44,404.49,404.19,404.31,13806.0,393.4453,393.4939,393.2021,393.3188,13806.0
2023-07-07 11:55:00,404.3,404.61,404.3,404.61,12270.0,393.3091,393.6107,393.3091,393.6107,12270.0
2023-07-07 12:00:00,404.62,404.87,404.6,404.83,34015.0,393.6204,393.8636,393.6009,393.8247,34015.0
2023-07-07 12:05:00,404.81,404.98,404.81,404.98,13683.0,393.8052,393.9706,393.8052,393.9706,13683.0
2023-07-07 12:10:00,404.94,405.07,404.86,405.03,13557.0,393.9317,394.0582,393.8539,394.0192,13557.0
2023-07-07 12:15:00,405.02,405.17,405.01,405.14,8618.0,394.0095,394.1554,393.9998,394.1263,8618.0
2023-07-07 12:20:00,405.15,405.22,405.0,405.21,12715.0,394.136,394.2041,393.9901,394.1943,12715.0
2023-07-07 12:25:00,405.24,405.26,405.15,405.24,12766.0,394.2235,394.243,394.136,394.2235,12766.0
2023-07-07 12:30:00,405.28,405.63,405.26,405.63,112210.0,394.2624,394.6029,394.243,394.6029,112210.0
2023-07-07 12:35:00,405.7,406.11,405.7,405.99,59788.0,394.671,395.0699,394.671,394.9531,59788.0
2023-07-07 12:40:00,406.01,406.27,405.98,406.23,29271.0,394.9726,395.2255,394.9434,395.1866,29271.0
2023-07-07 12:45:00,406.24,406.24,405.93,406.03,29200.0,395.1963,395.1963,394.8948,394.9921,29200.0
2023-07-07 12:50:00,406.05,406.22,406.01,406.14,35667.0,395.0115,395.1769,394.9726,395.0991,35667.0
2023-07-07 12:55:00,406.15,406.37,406.09,406.35,24793.0,395.1088,395.3228,395.0504,395.3034,24793.0
2023-07-07 13:00:00,406.38,406.61,406.33,406.5,22347.0,395.3325,395.5563,395.2839,395.4493,22347.0
2023-07-07 13:05:00,406.52,406.62,406.5,406.55,16820.0,395.4687,395.566,395.4493,395.4979,16820.0
2023-07-07 13:10:00,406.56,406.63,406.51,406.54,14975.0,395.5076,395.5757,395.459,395.4882,14975.0
2023-07-07 13:15:00,406.53,406.61,406.5,406.59,27196.0,395.4785,395.5563,395.4493,395.5368,27196.0
2023-07-07 13:20:00,406.6,406.68,406.53,406.63,11296.0,395.5466,395.6244,395.4785,395.5757,11296.0
2023-07-07 13:25:00,406.64,406.67,406.57,406.67,16599.0,395.5855,395.6147,395.5174,395.6147,16599.0
2023-07-07 13:30:00,406.67,406.67,406.53,406.54,29065.0,395.6147,395.6147,395.4785,395.4882,29065.0
2023-07-07 13:35:00,406.5,406.52,406.09,406.27,40994.0,395.4493,395.4687,395.0504,395.2255,40994.0
2023-07-07 13:40:00,406.27,406.54,406.26,406.51,11263.0,395.2255,395.4882,395.2158,395.459,11263.0
2023-07-07 13:45:00,406.5,406.5,406.24,406.25,16390.0,395.4493,395.4493,395.1963,395.2061,16390.0
2023-07-07 13:50:00,406.25,406.25,406.08,406.08,11016.0,395.2061,395.2061,395.0407,395.0407,11016.0
2023-07-07 13:55:00,406.09,406.19,405.66,405.91,55894.0,395.0504,395.1477,394.6321,394.8753,55894.0
2023-07-07 14:00:00,405.91,405.94,405.75,405.86,23941.0,394.8753,394.9045,394.7197,394.8267,23941.0
2023-07-07 14:05:00,405.85,405.98,405.77,405.91,35672.0,394.817,394.9434,394.7391,394.8753,35672.0
2023-07-07 14:10:00,405.92,405.93,405.77,405.87,20974.0,394.885,394.8948,394.7391,394.8364,20974.0
2023-07-07 14:15:00,405.88,405.91,405.7,405.84,13263.0,394.8461,394.8753,394.671,394.8072,13263.0
2023-07-07 14:20:00,405.85,405.85,405.75,405.81,13210.0,394.817,394.817,394.7197,394.778,13210.0
2023-07-07 14:25:00,405.82,405.93,405.77,405.91,17219.0,394.7878,394.8948,394.7391,394.8753,17219.0
2023-07-07 14:30:00,405.91,405.96,405.54,405.6,22519.0,394.8753,394.924,394.5154,394.5737,22519.0
2023-07-07 14:35:00,405.58,405.71,405.47,405.48,23127.0,394.5543,394.6808,394.4473,394.457,23127.0
2023-07-07 14:40:00,405.49,405.58,405.35,405.37,16650.0,394.4667,394.5543,394.3305,394.35,16650.0
2023-07-07 14:45:00,405.35,405.46,405.28,405.32,31810.0,394.3305,394.4376,394.2624,394.3014,31810.0
2023-07-07 14:50:00,405.32,405.47,405.26,405.39,13736.0,394.3014,394.4473,394.243,394.3695,13736.0
2023-07-07 14:55:00,405.38,405.39,405.28,405.38,19298.0,394.3597,394.3695,394.2624,394.3597,19298.0
2023-07-07 15:00:00,405.33,405.42,405.25,405.35,31994.0,394.3111,394.3986,394.2333,394.3305,31994.0
2023-07-07 15:05:00,405.37,405.39,405.12,405.19,44374.0,394.35,394.3695,394.1068,394.1749,44374.0
2023-07-07 15:10:00,405.19,405.32,405.19,405.23,43202.0,394.1749,394.3014,394.1749,394.2138,43202.0
2023-07-07 15:15:00,405.21,405.28,404.75,404.94,40134.0,394.1943,394.2624,393.7469,393.9317,40134.0
2023-07-07 15:20:00,404.92,404.96,404.68,404.78,43938.0,393.9122,393.9511,393.6788,393.776,43938.0
2023-07-07 15:25:00,404.84,404.88,404.48,404.53,58860.0,393.8344,393.8733,393.4842,393.5328,58860.0
2023-07-07 15:30:00,404.52,404.77,404.46,404.77,35641.0,393.5231,393.7663,393.4647,393.7663,35641.0
2023-07-07 15:35:00,404.77,404.77,404.28,404.37,78172.0,393.7663,393.7663,393.2896,393.3772,78172.0
2023-07-07 15:40:00,404.34,404.34,403.8,403.84,70006.0,393.348,393.348,392.8227,392.8616,70006.0
2023-07-07 15:45:00,403.84,403.98,403.21,403.26,111585.0,392.8616,392.9978,392.2487,392.2974,111585.0
2023-07-07 15:50:00,403.38,403.59,402.71,403.18,135966.0,392.4141,392.6184,391.7623,392.2195,135966.0
2023-07-07 15:55:00,403.15,403.17,402.72,402.94,158295.0,392.1904,392.2098,391.772,391.9861,158295.0
2023-07-10 09:30:00,402.58,403.62,402.49,403.43,176368.0,391.6358,392.6476,391.5483,392.4627,176368.0
2023-07-10 09:35:00,403.51,403.64,403.36,403.42,40943.0,392.5406,392.667,392.3946,392.453,40943.0
2023-07-10 09:40:00,403.46,403.65,403.03,403.36,29052.0,392.4919,392.6768,392.0736,392.3946,29052.0
2023-07-10 09:45:00,403.37,403.61,403.07,403.5,13615.0,392.4044,392.6378,392.1125,392.5308,13615.0
2023-07-10 09:50:00,403.47,403.53,402.97,403.33,31391.0,392.5017,392.56,392.0152,392.3655,31391.0
2023-07-10 09:55:00,403.37,403.5,403.0,403.45,13763.0,392.4044,392.5308,392.0444,392.4822,13763.0
2023-07-10 10:00:00,403.42,403.79,403.42,403.78,22763.0,392.453,392.813,392.453,392.8032,22763.0
2023-07-10 10:05:00,403.79,404.1,403.67,403.99,43167.0,392.813,393.1145,392.6962,393.0075,43167.0
2023-07-10 10:10:00,404.05,404.1,403.76,403.9,15324.0,393.0659,393.1145,392.7838,392.92,15324.0
2023-07-10 10:15:00,403.94,403.94,403.6,403.83,33711.0,392.9589,392.9589,392.6281,392.8519,33711.0
2023-07-10 10:20:00,403.9,404.01,403.83,403.99,21656.0,392.92,393.027,392.8519,393.0075,21656.0
2023-07-10 10:25:00,404.02,404.11,403.53,403.63,10640.0,393.0367,393.1243,392.56,392.6573,10640.0
2023-07-10 10:30:00,403.58,403.67,403.22,403.25,72634.0,392.6087,392.6962,392.2584,392.2876,72634.0
2023-07-10 10:35:00,403.26,403.33,402.77,403.31,108402.0,392.2974,392.3655,391.8207,392.346,108402.0
2023-07-10 10:40:00,403.36,403.36,402.9,403.03,56658.0,392.3946,392.3946,391.9471,392.0736,56658.0
2023-07-10 10:45:00,403.12,403.35,403.08,403.2,23404.0,392.1612,392.3849,392.1223,392.239,23404.0
2023-07-10 10:50:00,403.18,403.33,402.95,403.01,27988.0,392.2195,392.3655,391.9958,392.0542,27988.0
2023-07-10 10:55:00,403.0,403.06,402.89,403.0,20019.0,392.0444,392.1028,391.9374,392.0444,20019.0
2023-07-10 11:00:00,403.02,403.06,402.45,402.74,27163.0,392.0639,392.1028,391.5094,391.7915,27163.0
2023-07-10 11:05:00,402.71,402.98,402.57,402.75,35536.0,391.7623,392.025,391.6261,391.8012,35536.0
2023-07-10 11:10:00,402.74,402.8,402.55,402.79,31978.0,391.7915,391.8499,391.6067,391.8401,31978.0
2023-07-10 11:15:00,402.79,402.92,402.56,402.64,35161.0,391.8401,391.9666,391.6164,391.6942,35161.0
2023-07-10 11:20:00,402.61,402.8,402.58,402.77,40819.0,391.665,391.8499,391.6358,391.8207,40819.0
2023-07-10 11:25:00,402.77,403.11,402.77,403.09,95680.0,391.8207,392.1514,391.8207,392.132,95680.0
2023-07-10 11:30:00,403.08,403.4,403.07,403.28,36987.0,392.1223,392.4336,392.1125,392.3168,36987.0
2023-07-10 11:35:00,403.3,403.43,403.26,403.35,31826.0,392.3363,392.4627,392.2974,392.3849,31826.0
2023-07-10 11:40:00,403.36,403.38,402.81,402.81,14412.0,392.3946,392.4141,391.8596,391.8596,14412.0
2023-07-10 11:45:00,402.85,402.85,402.51,402.76,50873.0,391.8985,391.8985,391.5677,391.811,50873.0
2023-07-10 11:50:00,402.79,403.03,402.76,403.03,29999.0,391.8401,392.0736,391.811,392.0736,29999.0
2023-07-10 11:55:00,403.06,403.13,402.81,402.84,22221.0,392.1028,392.1709,391.8596,391.8888,22221.0
2023-07-10 12:00:00,402.83,402.89,402.09,402.46,53690.0,391.879,391.9374,391.1592,391.5191,53690.0
2023-07-10 12:05:00,402.45,402.52,402.09,402.14,23271.0,391.5094,391.5775,391.1592,391.2078,23271.0
2023-07-10 12:10:00,402.14,402.24,402.06,402.16,32112.0,391.2078,391.3051,391.13,391.2273,32112.0
2023-07-10 12:15:00,402.11,402.51,402.1,402.45,16984.0,391.1786,391.5677,391.1689,391.5094,16984.0
2023-07-10 12:20:00,402.5,402.83,402.5,402.74,22583.0,391.558,391.879,391.558,391.7915,22583.0
2023-07-10 12:25:00,402.78,402.83,402.68,402.79,8281.0,391.8304,391.879,391.7331,391.8401,8281.0
2023-07-10 12:30:00,402.79,402.97,402.73,402.93,28326.0,391.8401,392.0152,391.7818,391.9763,28326.0
2023-07-10 12:35:00,402.91,403.01,402.7,402.85,22263.0,391.9569,392.0542,391.7526,391.8985,22263.0
2023-07-10 12:40:00,402.8,403.01,402.8,403.01,5878.0,391.8499,392.0542,391.8499,392.0542,5878.0
2023-07-10 12:45:00,403.01,403.22,403.01,403.22,11409.0,392.0542,392.2584,392.0542,392.2584,11409.0
2023-07-10 12:50:00,403.22,403.3,403.08,403.12,10937.0,392.2584,392.3363,392.1223,392.1612,10937.0
2023-07-10 12:55:00,403.12,403.33,403.02,403.25,24844.0,392.1612,392.3655,392.0639,392.2876,24844.0
2023-07-10 13:00:00,403.27,403.39,403.21,403.3,12281.0,392.3071,392.4238,392.2487,392.3363,12281.0
2023-07-10 13:05:00,403.34,403.45,403.21,403.29,25025.0,392.3752,392.4822,392.2487,392.3265,25025.0
2023-07-10 13:10:00,403.29,403.34,403.2,403.31,8540.0,392.3265,392.3752,392.239,392.346,8540.0
2023-07-10 13:15:00,403.31,403.43,403.15,403.27,9206.0,392.346,392.4627,392.1904,392.3071,9206.0
2023-07-10 13:20:00,403.3,403.37,403.25,403.29,9411.0,392.3363,392.4044,392.2876,392.3265,9411.0
2023-07-10 13:25:00,403.29,403.43,403.17,403.42,16875.0,392.3265,392.4627,392.2098,392.453,16875.0
2023-07-10 13:30:00,403.47,403.67,403.39,403.41,28820.0,392.5017,392.6962,392.4238,392.4433,28820.0
2023-07-10 13:35:00,403.39,403.43,403.18,403.33,7736.0,392.4238,392.4627,392.2195,392.3655,7736.0
2023-07-10 13:40:00,403.31,403.5,403.29,403.47,10776.0,392.346,392.5308,392.3265,392.5017,10776.0
2023-07-10 13:45:00,403.48,403.54,403.23,403.24,6081.0,392.5114,392.5697,392.2682,392.2779,6081.0
2023-07-10 13:50:00,403.22,403.42,403.2,403.33,27796.0,392.2584,392.453,392.239,392.3655,27796.0
2023-07-10 13:55:00,403.32,403.42,403.2,403.33,9419.0,392.3557,392.453,392.239,392.3655,9419.0
2023-07-10 14:00:00,403.34,403.35,402.94,402.94,15352.0,392.3752,392.3849,391.9861,391.9861,15352.0
2023-07-10 14:05:00,402.96,403.17,402.95,403.0,16936.0,392.0055,392.2098,391.9958,392.0444,16936.0
2023-07-10 14:10:00,403.0,403.31,403.0,403.31,17103.0,392.0444,392.346,392.0444,392.346,17103.0
2023-07-10 14:15:00,403.29,403.48,403.29,403.42,10386.0,392.3265,392.5114,392.3265,392.453,10386.0
2023-07-10 14:20:00,403.45,403.65,403.37,403.55,57840.0,392.4822,392.6768,392.4044,392.5795,57840.0
2023-07-10 14:25:00,403.55,403.72,403.55,403.7,50970.0,392.5795,392.7449,392.5795,392.7254,50970.0
2023-07-10 14:30:00,403.71,403.74,403.41,403.44,18178.0,392.7351,392.7643,392.4433,392.4725,18178.0
2023-07-10 14:35:00,403.51,403.51,403.27,403.29,12080.0,392.5406,392.5406,392.3071,392.3265,12080.0
2023-07-10 14:40:00,403.3,403.4,403.25,403.26,12983.0,392.3363,392.4336,392.2876,392.2974,12983.0
2023-07-10 14:45:00,403.28,403.29,403.12,403.27,17638.0,392.3168,392.3265,392.1612,392.3071,17638.0
2023-07-10 14:50:00,403.22,403.46,403.21,403.46,15851.0,392.2584,392.4919,392.2487,392.4919,15851.0
2023-07-10 14:55:00,403.53,403.63,403.49,403.57,11908.0,392.56,392.6573,392.5211,392.5989,11908.0
2023-07-10 15:00:00,403.63,403.63,403.39,403.48,17670.0,392.6573,392.6573,392.4238,392.5114,17670.0
2023-07-10 15:05:00,403.5,403.57,403.22,403.27,22387.0,392.5308,392.5989,392.2584,392.3071,22387.0
2023-07-10 15:10:00,403.25,403.37,403.16,403.34,7459.0,392.2876,392.4044,392.2001,392.3752,7459.0
2023-07-10 15:15:00,403.37,403.43,403.26,403.3,14663.0,392.4044,392.4627,392.2974,392.3363,14663.0
2023-07-10 15:20:00,403.33,403.4,403.2,403.25,36843.0,392.3655,392.4336,392.239,392.2876,36843.0
2023-07-10 15:25:00,403.24,403.4,403.21,403.39,17291.0,392.2779,392.4336,392.2487,392.4238,17291.0
2023-07-10 15:30:00,403.32,403.38,403.16,403.2,14665.0,392.3557,392.4141,392.2001,392.239,14665.0
2023-07-10 15:35:00,403.15,403.45,403.15,403.4,16085.0,392.1904,392.4822,392.1904,392.4336,16085.0
2023-07-10 15:40:00,403.41,403.41,403.2,403.23,27190.0,392.4433,392.4433,392.239,392.2682,27190.0
2023-07-10 15:45:00,403.2,403.3,403.13,403.16,22752.0,392.239,392.3363,392.1709,392.2001,22752.0
2023-07-10 15:50:00,403.15,403.55,403.0,403.47,67270.0,392.1904,392.5795,392.0444,392.5017,67270.0
2023-07-10 15:55:00,403.45,403.96,403.4,403.95,308882.0,392.4822,392.9783,392.4336,392.9686,308882.0
2023-07-11 09:30:00,404.65,404.96,404.54,404.95,113274.0,393.6496,393.9511,393.5426,393.9414,113274.0
2023-07-11 09:35:00,405.0,405.1,404.84,405.09,48293.0,393.9901,394.0873,393.8344,394.0776,48293.0
2023-07-11 09:40:00,405.17,405.17,403.97,404.31,36212.0,394.1554,394.1554,392.9881,393.3188,36212.0
2023-07-11 09:45:00,404.23,404.51,404.17,404.46,25950.0,393.241,393.5134,393.1826,393.4647,25950.0
2023-07-11 09:50:00,404.44,404.56,404.29,404.49,25743.0,393.4453,393.562,393.2994,393.4939,25743.0
2023-07-11 09:55:00,404.42,404.65,404.18,404.58,21701.0,393.4258,393.6496,393.1923,393.5815,21701.0
2023-07-11 10:00:00,404.63,404.63,404.02,404.03,15467.0,393.6301,393.6301,393.0367,393.0464,15467.0
2023-07-11 10:05:00,404.0,404.05,403.77,404.05,34022.0,393.0172,393.0659,392.7935,393.0659,34022.0
2023-07-11 10:10:00,403.99,404.06,403.78,403.85,19796.0,393.0075,393.0756,392.8032,392.8713,19796.0
2023-07-11 10:15:00,403.82,404.36,403.81,404.34,21300.0,392.8421,393.3675,392.8324,393.348,21300.0
2023-07-11 10:20:00,404.38,404.54,404.31,404.48,20712.0,393.3869,393.5426,393.3188,393.4842,20712.0
2023-07-11 10:25:00,404.5,404.64,404.45,404.51,16115.0,393.5037,393.6398,393.455,393.5134,16115.0
2023-07-11 10:30:00,404.5,404.56,404.29,404.33,26306.0,393.5037,393.562,393.2994,393.3383,26306.0
2023-07-11 10:35:00,404.36,404.63,404.36,404.63,9680.0,393.3675,393.6301,393.3675,393.6301,9680.0
2023-07-11 10:40:00,404.65,404.87,404.57,404.86,15003.0,393.6496,393.8636,393.5717,393.8539,15003.0
2023-07-11 10:45:00,404.91,404.98,404.69,404.88,11324.0,393.9025,393.9706,393.6885,393.8733,11324.0
2023-07-11 10:50:00,404.9,404.93,404.65,404.82,12407.0,393.8928,393.922,393.6496,393.815,12407.0
2023-07-11 10:55:00,404.77,404.91,404.73,404.83,19665.0,393.7663,393.9025,393.7274,393.8247,19665.0
2023-07-11 11:00:00,404.84,405.11,404.84,405.08,41600.0,393.8344,394.0971,393.8344,394.0679,41600.0
2023-07-11 11:05:00,405.07,405.09,404.67,404.84,14650.0,394.0582,394.0776,393.669,393.8344,14650.0
2023-07-11 11:10:00,404.86,405.08,404.86,405.08,121008.0,393.8539,394.0679,393.8539,394.0679,121008.0
2023-07-11 11:15:00,405.08,405.15,404.72,404.83,13459.0,394.0679,394.136,393.7177,393.8247,13459.0
2023-07-11 11:20:00,404.82,405.0,404.82,404.86,12005.0,393.815,393.9901,393.815,393.8539,12005.0
2023-07-11 11:25:00,404.87,404.87,404.66,404.79,9762.0,393.8636,393.8636,393.6593,393.7858,9762.0
2023-07-11 11:30:00,404.78,404.8,404.63,404.68,11751.0,393.776,393.7955,393.6301,393.6788,11751.0
2023-07-11 11:35:00,404.69,404.85,404.66,404.83,9024.0,393.6885,393.8441,393.6593,393.8247,9024.0
2023-07-11 11:40:00,404.83,404.96,404.72,404.84,19340.0,393.8247,393.9511,393.7177,393.8344,19340.0
2023-07-11 11:45:00,404.83,405.14,404.73,405.13,13434.0,393.8247,394.1263,393.7274,394.1165,13434.0
2023-07-11 11:50:00,405.15,405.35,405.07,405.35,15375.0,394.136,394.3305,394.0582,394.3305,15375.0
2023-07-11 11:55:00,405.34,405.61,405.21,405.58,15746.0,394.3208,394.5835,394.1943,394.5543,15746.0
2023-07-11 12:00:00,405.62,405.8,405.62,405.75,18906.0,394.5932,394.7683,394.5932,394.7197,18906.0
2023-07-11 12:05:00,405.76,405.78,405.46,405.5,13213.0,394.7294,394.7489,394.4376,394.4765,13213.0
2023-07-11 12:10:00,405.51,405.68,405.49,405.63,12694.0,394.4862,394.6516,394.4667,394.6029,12694.0
2023-07-11 12:15:00,405.64,405.7,405.5,405.51,12987.0,394.6127,394.671,394.4765,394.4862,12987.0
2023-07-11 12:20:00,405.53,405.62,405.51,405.54,10055.0,394.5056,394.5932,394.4862,394.5154,10055.0
2023-07-11 12:25:00,405.51,405.54,404.68,405.04,38085.0,394.4862,394.5154,393.6788,394.029,38085.0
2023-07-11 12:30:00,405.06,405.18,404.93,405.07,16630.0,394.0484,394.1652,393.922,394.0582,16630.0
2023-07-11 12:35:00,405.05,405.15,405.02,405.12,15055.0,394.0387,394.136,394.0095,394.1068,15055.0
2023-07-11 12:40:00,405.14,405.14,405.05,405.07,8335.0,394.1263,394.1263,394.0387,394.0582,8335.0
2023-07-11 12:45:00,405.09,405.25,405.04,405.21,10913.0,394.0776,394.2333,394.029,394.1943,10913.0
2023-07-11 12:50:00,405.3,405.46,405.28,405.39,8178.0,394.2819,394.4376,394.2624,394.3695,8178.0
2023-07-11 12:55:00,405.4,405.4,405.2,405.3,5226.0,394.3792,394.3792,394.1846,394.2819,5226.0
2023-07-11 13:00:00,405.29,405.48,405.29,405.47,11113.0,394.2722,394.457,394.2722,394.4473,11113.0
2023-07-11 13:05:00,405.48,405.48,405.19,405.26,16426.0,394.457,394.457,394.1749,394.243,16426.0
2023-07-11 13:10:00,405.25,405.26,404.93,405.11,27488.0,394.2333,394.243,393.922,394.0971,27488.0
2023-07-11 13:15:00,405.1,405.12,404.93,404.99,16942.0,394.0873,394.1068,393.922,393.9803,16942.0
2023-07-11 13:20:00,405.01,405.06,404.85,404.94,12986.0,393.9998,394.0484,393.8441,393.9317,12986.0
2023-07-11 13:25:00,404.93,405.07,404.92,405.07,12967.0,393.922,394.0582,393.9122,394.0582,12967.0
2023-07-11 13:30:00,405.06,405.14,404.96,405.0,10872.0,394.0484,394.1263,393.9511,393.9901,10872.0
2023-07-11 13:35:00,405.02,405.12,404.97,405.1,18364.0,394.0095,394.1068,393.9609,394.0873,18364.0
2023-07-11 13:40:00,405.1,405.14,404.94,405.06,10264.0,394.0873,394.1263,393.9317,394.0484,10264.0
2023-07-11 13:45:00,405.04,405.05,404.76,405.05,92203.0,394.029,394.0387,393.7566,394.0387,92203.0
2023-07-11 13:50:00,405.04,405.08,405.0,405.06,11239.0,394.029,394.0679,393.9901,394.0484,11239.0
2023-07-11 13:55:00,405.02,405.24,404.94,405.2,14736.0,394.0095,394.2235,393.9317,394.1846,14736.0
2023-07-11 14:00:00,405.19,405.3,405.17,405.26,20963.0,394.1749,394.2819,394.1554,394.243,20963.0
2023-07-11 14:05:00,405.26,405.3,405.19,405.23,8542.0,394.243,394.2819,394.1749,394.2138,8542.0
2023-07-11 14:10:00,405.2,405.2,404.86,405.0,49115.0,394.1846,394.1846,393.8539,393.9901,49115.0
2023-07-11 14:15:00,404.96,404.99,404.77,404.82,15595.0,393.9511,393.9803,393.7663,393.815,15595.0
2023-07-11 14:20:00,404.8,404.81,404.55,404.62,20611.0,393.7955,393.8052,393.5523,393.6204,20611.0
2023-07-11 14:25:00,404.62,404.94,404.54,404.92,17765.0,393.6204,393.9317,393.5426,393.9122,17765.0
2023-07-11 14:30:00,404.93,404.99,404.73,404.79,28638.0,393.922,393.9803,393.7274,393.7858,28638.0
2023-07-11 14:35:00,404.78,404.84,404.62,404.82,14895.0,393.776,393.8344,393.6204,393.815,14895.0
2023-07-11 14:40:00,404.85,405.1,404.83,405.1,12078.0,393.8441,394.0873,393.8247,394.0873,12078.0
2023-07-11 14:45:00,405.1,405.22,405.01,405.2,12892.0,394.0873,394.2041,393.9998,394.1846,12892.0
2023-07-11 14:50:00,405.2,405.38,405.16,405.3,15981.0,394.1846,394.3597,394.1457,394.2819,15981.0
2023-07-11 14:55:00,405.3,405.59,405.26,405.55,17290.0,394.2819,394.564,394.243,394.5251,17290.0
2023-07-11 15:00:00,405.55,405.59,405.48,405.57,19453.0,394.5251,394.564,394.457,394.5446,19453.0
2023-07-11 15:05:00,405.56,405.58,405.28,405.45,89829.0,394.5348,394.5543,394.2624,394.4278,89829.0
2023-07-11 15:10:00,405.44,405.47,405.34,405.34,12196.0,394.4181,394.4473,394.3208,394.3208,12196.0
2023-07-11 15:15:00,405.33,405.67,405.29,405.63,20986.0,394.3111,394.6418,394.2722,394.6029,20986.0
2023-07-11 15:20:00,405.67,405.75,405.48,405.66,33858.0,394.6418,394.7197,394.457,394.6321,33858.0
2023-07-11 15:25:00,405.68,405.72,405.59,405.68,28136.0,394.6516,394.6905,394.564,394.6516,28136.0
2023-07-11 15:30:00,405.67,405.68,405.38,405.43,19926.0,394.6418,394.6516,394.3597,394.4084,19926.0
2023-07-11 15:35:00,405.41,405.73,405.41,405.67,28125.0,394.3889,394.7002,394.3889,394.6418,28125.0
2023-07-11 15:40:00,405.67,406.1,405.66,406.07,46139.0,394.6418,395.0602,394.6321,395.031,46139.0
2023-07-11 15:45:00,406.07,406.85,406.07,406.79,57316.0,395.031,395.7898,395.031,395.7314,57316.0
2023-07-11 15:50:00,406.89,407.0,406.45,406.45,84353.0,395.8287,395.9357,395.4006,395.4006,84353.0
2023-07-11 15:55:00,406.4,406.77,406.33,406.55,212913.0,395.352,395.7119,395.2839,395.4979,212913.0
2023-07-12 09:30:00,410.19,410.49,409.94,410.22,191237.0,399.039,399.3308,398.7958,399.0682,191237.0
2023-07-12 09:35:00,410.26,410.44,409.89,409.94,51351.0,399.1071,399.2822,398.7471,398.7958,51351.0
2023-07-12 09:40:00,409.93,410.2,409.67,410.11,62560.0,398.786,399.0487,398.5331,398.9611,62560.0
2023-07-12 09:45:00,410.12,410.65,410.0,410.54,71139.0,398.9709,399.4865,398.8541,399.3795,71139.0
2023-07-12 09:50:00,410.59,410.78,410.43,410.58,96522.0,399.4281,399.6129,399.2724,399.4184,96522.0
2023-07-12 09:55:00,410.57,410.74,410.4,410.66,29522.0,399.4086,399.574,399.2433,399.4962,29522.0
2023-07-12 10:00:00,410.66,410.72,410.33,410.51,63954.0,399.4962,399.5546,399.1752,399.3503,63954.0
2023-07-12 10:05:00,410.49,410.75,410.27,410.7,32184.0,399.3308,399.5837,399.1168,399.5351,32184.0
2023-07-12 10:10:00,410.71,410.87,410.62,410.83,34227.0,399.5448,399.7005,399.4573,399.6616,34227.0
2023-07-12 10:15:00,410.82,410.99,410.76,410.92,32757.0,399.6518,399.8172,399.5935,399.7491,32757.0
2023-07-12 10:20:00,410.91,411.01,410.71,410.78,43555.0,399.7394,399.8367,399.5448,399.6129,43555.0
2023-07-12 10:25:00,410.76,410.9,410.57,410.9,27495.0,399.5935,399.7297,399.4086,399.7297,27495.0
2023-07-12 10:30:00,410.87,411.0,410.77,410.78,22425.0,399.7005,399.8269,399.6032,399.6129,22425.0
2023-07-12 10:35:00,410.78,410.93,410.69,410.93,16149.0,399.6129,399.7589,399.5254,399.7589,16149.0
2023-07-12 10:40:00,410.95,411.13,410.8,410.91,28373.0,399.7783,399.9534,399.6324,399.7394,28373.0
2023-07-12 10:45:00,411.01,411.01,410.86,410.94,10400.0,399.8367,399.8367,399.6908,399.7686,10400.0
2023-07-12 10:50:00,410.94,411.03,410.72,410.75,22485.0,399.7686,399.8561,399.5546,399.5837,22485.0
2023-07-12 10:55:00,410.74,410.79,410.5,410.65,48760.0,399.574,399.6227,399.3405,399.4865,48760.0
2023-07-12 11:00:00,410.69,410.77,410.56,410.66,28241.0,399.5254,399.6032,399.3989,399.4962,28241.0
2023-07-12 11:05:00,410.64,410.65,410.4,410.44,26528.0,399.4767,399.4865,399.2433,399.2822,26528.0
2023-07-12 11:10:00,410.44,410.63,410.34,410.59,14866.0,399.2822,399.467,399.1849,399.4281,14866.0
2023-07-12 11:15:00,410.59,410.8,410.56,410.78,13634.0,399.4281,399.6324,399.3989,399.6129,13634.0
2023-07-12 11:20:00,410.73,410.76,410.55,410.7,29736.0,399.5643,399.5935,399.3892,399.5351,29736.0
2023-07-12 11:25:00,410.65,410.67,410.3,410.34,34465.0,399.4865,399.5059,399.146,399.1849,34465.0
2023-07-12 11:30:00,410.36,410.43,410.13,410.18,32352.0,399.2043,399.2724,398.9806,399.0292,32352.0
2023-07-12 11:35:00,410.24,410.29,409.74,409.81,21718.0,399.0876,399.1362,398.6012,398.6693,21718.0
2023-07-12 11:40:00,409.79,409.79,408.88,409.36,108457.0,398.6498,398.6498,397.7646,398.2315,108457.0
2023-07-12 11:45:00,409.32,409.69,409.03,409.65,30653.0,398.1926,398.5526,397.9105,398.5136,30653.0
2023-07-12 11:50:00,409.63,409.68,409.07,409.4,35147.0,398.4942,398.5428,397.9494,398.2704,35147.0
2023-07-12 11:55:00,409.37,409.47,408.85,409.04,93233.0,398.2413,398.3385,397.7354,397.9202,93233.0
2023-07-12 12:00:00,409.02,409.3,408.79,409.0,65326.0,397.9008,398.1732,397.677,397.8813,65326.0
2023-07-12 12:05:00,409.0,409.17,408.93,409.03,23916.0,397.8813,398.0467,397.8132,397.9105,23916.0
2023-07-12 12:10:00,408.98,409.56,408.9,409.44,19227.0,397.8619,398.4261,397.784,398.3094,19227.0
2023-07-12 12:15:00,409.47,409.47,409.05,409.07,29384.0,398.3385,398.3385,397.93,397.9494,29384.0
2023-07-12 12:20:00,409.13,409.3,409.09,409.26,20553.0,398.0078,398.1732,397.9689,398.1342,20553.0
2023-07-12 12:25:00,409.25,409.34,409.04,409.15,29535.0,398.1245,398.2121,397.9202,398.0272,29535.0
2023-07-12 12:30:00,409.19,409.52,409.11,409.52,24751.0,398.0662,398.3872,397.9883,398.3872,24751.0
2023-07-12 12:35:00,409.53,409.7,409.39,409.68,30014.0,398.3969,398.5623,398.2607,398.5428,30014.0
2023-07-12 12:40:00,409.71,409.74,409.4,409.52,19705.0,398.572,398.6012,398.2704,398.3872,19705.0
2023-07-12 12:45:00,409.48,409.91,409.45,409.87,36607.0,398.3483,398.7666,398.3191,398.7277,36607.0
2023-07-12 12:50:00,409.87,409.96,409.8,409.85,11939.0,398.7277,398.8152,398.6596,398.7082,11939.0
2023-07-12 12:55:00,409.82,409.91,409.57,409.62,23806.0,398.679,398.7666,398.4358,398.4845,23806.0
2023-07-12 13:00:00,409.64,409.83,409.64,409.69,12862.0,398.5039,398.6888,398.5039,398.5526,12862.0
2023-07-12 13:05:00,409.68,409.75,409.48,409.62,19725.0,398.5428,398.6109,398.3483,398.4845,19725.0
2023-07-12 13:10:00,409.62,409.74,409.47,409.71,17169.0,398.4845,398.6012,398.3385,398.572,17169.0
2023-07-12 13:15:00,409.75,409.96,409.74,409.92,40259.0,398.6109,398.8152,398.6012,398.7763,40259.0
2023-07-12 13:20:00,409.92,409.98,409.86,409.9,15140.0,398.7763,398.8347,398.7179,398.7569,15140.0
2023-07-12 13:25:00,409.86,409.99,409.84,409.92,12822.0,398.7179,398.8444,398.6985,398.7763,12822.0
2023-07-12 13:30:00,409.92,410.11,409.86,410.06,32543.0,398.7763,398.9611,398.7179,398.9125,32543.0
2023-07-12 13:35:00,410.1,410.17,410.0,410.14,18752.0,398.9514,399.0195,398.8541,398.9903,18752.0
2023-07-12 13:40:00,410.14,410.2,410.11,410.17,15939.0,398.9903,399.0487,398.9611,399.0195,15939.0
2023-07-12 13:45:00,410.14,410.17,409.91,410.06,13836.0,398.9903,399.0195,398.7666,398.9125,13836.0
2023-07-12 13:50:00,410.05,410.17,410.03,410.11,17733.0,398.9028,399.0195,398.8833,398.9611,17733.0
2023-07-12 13:55:00,410.14,410.18,409.99,410.09,11959.0,398.9903,399.0292,398.8444,398.9417,11959.0
2023-07-12 14:00:00,410.11,410.11,409.81,410.01,104601.0,398.9611,398.9611,398.6693,398.8639,104601.0
2023-07-12 14:05:00,409.98,410.27,409.98,410.24,16175.0,398.8347,399.1168,398.8347,399.0876,16175.0
2023-07-12 14:10:00,410.22,410.44,410.15,410.4,24924.0,399.0682,399.2822,399.0001,399.2433,24924.0
2023-07-12 14:15:00,410.43,410.47,410.31,410.31,17498.0,399.2724,399.3114,399.1557,399.1557,17498.0
2023-07-12 14:20:00,410.25,410.39,410.25,410.33,13954.0,399.0973,399.2335,399.0973,399.1752,13954.0
2023-07-12 14:25:00,410.35,410.46,410.32,410.4,14321.0,399.1946,399.3016,399.1654,399.2433,14321.0
2023-07-12 14:30:00,410.4,410.41,410.3,410.38,24088.0,399.2433,399.253,399.146,399.2238,24088.0
2023-07-12 14:35:00,410.41,410.47,410.32,410.4,26081.0,399.253,399.3114,399.1654,399.2433,26081.0
2023-07-12 14:40:00,410.4,410.4,410.06,410.24,24911.0,399.2433,399.2433,398.9125,399.0876,24911.0
2023-07-12 14:45:00,410.25,410.25,409.91,410.03,65058.0,399.0973,399.0973,398.7666,398.8833,65058.0
2023-07-12 14:50:00,410.04,410.06,409.83,409.97,25623.0,398.893,398.9125,398.6888,398.8249,25623.0
2023-07-12 14:55:00,409.98,410.09,409.91,410.04,24857.0,398.8347,398.9417,398.7666,398.893,24857.0
2023-07-12 15:00:00,410.03,410.09,409.88,410.02,36762.0,398.8833,398.9417,398.7374,398.8736,36762.0
2023-07-12 15:05:00,409.95,410.09,409.87,409.98,39826.0,398.8055,398.9417,398.7277,398.8347,39826.0
2023-07-12 15:10:00,409.96,410.09,409.85,410.06,42935.0,398.8152,398.9417,398.7082,398.9125,42935.0
2023-07-12 15:15:00,410.07,410.14,409.87,409.87,82385.0,398.9222,398.9903,398.7277,398.7277,82385.0
2023-07-12 15:20:00,409.87,409.87,409.22,409.28,61757.0,398.7277,398.7277,398.0953,398.1537,61757.0
2023-07-12 15:25:00,409.26,409.45,409.01,409.41,38747.0,398.1342,398.3191,397.891,398.2802,38747.0
2023-07-12 15:30:00,409.44,409.75,409.4,409.75,36885.0,398.3094,398.6109,398.2704,398.6109,36885.0
2023-07-12 15:35:00,409.72,409.9,409.72,409.8,24369.0,398.5817,398.7569,398.5817,398.6596,24369.0
2023-07-12 15:40:00,409.81,409.96,409.7,409.91,23848.0,398.6693,398.8152,398.5623,398.7666,23848.0
2023-07-12 15:45:00,409.93,409.96,409.68,409.7,28755.0,398.786,398.8152,398.5428,398.5623,28755.0
2023-07-12 15:50:00,409.7,409.77,409.49,409.76,113834.0,398.5623,398.6304,398.358,398.6207,113834.0
2023-07-12 15:55:00,409.75,409.81,409.39,409.79,200322.0,398.6109,398.6693,398.2607,398.6498,200322.0
2023-07-13 09:30:00,411.53,411.87,411.13,411.84,123183.0,400.3425,400.6733,399.9534,400.6441,123183.0
2023-07-13 09:35:00,411.87,412.03,411.75,411.77,38953.0,400.6733,400.8289,400.5566,400.576,38953.0
2023-07-13 09:40:00,411.77,411.99,411.74,411.85,39882.0,400.576,400.79,400.5468,400.6538,39882.0
2023-07-13 09:45:00,411.89,411.92,411.71,411.81,59611.0,400.6928,400.7219,400.5176,400.6149,59611.0
2023-07-13 09:50:00,411.84,412.08,411.83,412.06,50610.0,400.6441,400.8776,400.6344,400.8581,50610.0
2023-07-13 09:55:00,412.08,412.09,411.81,411.99,29634.0,400.8776,400.8873,400.6149,400.79,29634.0
2023-07-13 10:00:00,412.01,412.03,411.83,411.86,36608.0,400.8095,400.8289,400.6344,400.6636,36608.0
2023-07-13 10:05:00,411.9,411.95,411.65,411.93,15785.0,400.7025,400.7511,400.4593,400.7317,15785.0
2023-07-13 10:10:00,411.95,412.05,411.67,411.83,19204.0,400.7511,400.8484,400.4787,400.6344,19204.0
2023-07-13 10:15:00,411.8,411.93,411.65,411.67,32202.0,400.6052,400.7317,400.4593,400.4787,32202.0
2023-07-13 10:20:00,411.69,411.83,411.47,411.83,37976.0,400.4982,400.6344,400.2842,400.6344,37976.0
2023-07-13 10:25:00,411.8,411.8,411.46,411.51,29591.0,400.6052,400.6052,400.2744,400.3231,29591.0
2023-07-13 10:30:00,411.57,411.84,411.54,411.81,27385.0,400.3815,400.6441,400.3523,400.6149,27385.0
2023-07-13 10:35:00,411.85,412.01,411.75,411.86,34025.0,400.6538,400.8095,400.5566,400.6636,34025.0
2023-07-13 10:40:00,411.87,411.94,411.74,411.86,58840.0,400.6733,400.7414,400.5468,400.6636,58840.0
2023-07-13 10:45:00,411.86,411.96,411.69,411.74,18374.0,400.6636,400.7609,400.4982,400.5468,18374.0
2023-07-13 10:50:00,411.72,411.83,411.66,411.73,31481.0,400.5274,400.6344,400.469,400.5371,31481.0
2023-07-13 10:55:00,411.73,411.98,411.7,411.98,25352.0,400.5371,400.7803,400.5079,400.7803,25352.0
2023-07-13 11:00:00,411.99,412.08,411.92,412.07,13007.0,400.79,400.8776,400.7219,400.8679,13007.0
2023-07-13 11:05:00,412.08,412.09,411.8,411.89,39521.0,400.8776,400.8873,400.6052,400.6928,39521.0
2023-07-13 11:10:00,411.88,411.89,411.58,411.58,14334.0,400.683,400.6928,400.3912,400.3912,14334.0
2023-07-13 11:15:00,411.6,411.84,411.58,411.8,25752.0,400.4106,400.6441,400.3912,400.6052,25752.0
2023-07-13 11:20:00,411.78,411.89,411.64,411.85,22397.0,400.5857,400.6928,400.4495,400.6538,22397.0
2023-07-13 11:25:00,411.85,411.86,411.65,411.69,18796.0,400.6538,400.6636,400.4593,400.4982,18796.0
2023-07-13 11:30:00,411.71,411.71,411.52,411.55,17647.0,400.5176,400.5176,400.3328,400.362,17647.0
2023-07-13 11:35:00,411.55,411.81,411.55,411.8,13851.0,400.362,400.6149,400.362,400.6052,13851.0
2023-07-13 11:40:00,411.81,411.91,411.72,411.88,15404.0,400.6149,400.7122,400.5274,400.683,15404.0
2023-07-13 11:45:00,411.89,411.91,411.81,411.88,11213.0,400.6928,400.7122,400.6149,400.683,11213.0
2023-07-13 11:50:00,411.85,411.92,411.83,411.87,11606.0,400.6538,400.7219,400.6344,400.6733,11606.0
2023-07-13 11:55:00,411.89,412.07,411.88,412.03,11734.0,400.6928,400.8679,400.683,400.8289,11734.0
2023-07-13 12:00:00,412.07,412.25,411.99,412.25,23906.0,400.8679,401.043,400.79,401.043,23906.0
2023-07-13 12:05:00,412.23,412.23,412.07,412.13,11122.0,401.0235,401.0235,400.8679,400.9262,11122.0
2023-07-13 12:10:00,412.15,412.19,412.02,412.12,8077.0,400.9457,400.9846,400.8192,400.9165,8077.0
2023-07-13 12:15:00,412.16,412.23,412.1,412.11,12022.0,400.9554,401.0235,400.897,400.9068,12022.0
2023-07-13 12:20:00,412.09,412.3,411.98,412.18,27485.0,400.8873,401.0916,400.7803,400.9749,27485.0
2023-07-13 12:25:00,412.15,412.25,412.11,412.18,12456.0,400.9457,401.043,400.9068,400.9749,12456.0
2023-07-13 12:30:00,412.16,412.47,412.13,412.29,50879.0,400.9554,401.257,400.9262,401.0819,50879.0
2023-07-13 12:35:00,412.29,412.31,412.22,412.29,31036.0,401.0819,401.1013,401.0138,401.0819,31036.0
2023-07-13 12:40:00,412.29,412.31,412.17,412.27,19626.0,401.0819,401.1013,400.9651,401.0624,19626.0
2023-07-13 12:45:00,412.28,412.29,412.12,412.18,22074.0,401.0722,401.0819,400.9165,400.9749,22074.0
2023-07-13 12:50:00,412.16,412.35,412.16,412.29,14490.0,400.9554,401.1402,400.9554,401.0819,14490.0
2023-07-13 12:55:00,412.29,412.29,412.0,412.17,9661.0,401.0819,401.0819,400.7998,400.9651,9661.0
2023-07-13 13:00:00,412.22,412.23,412.02,412.07,30645.0,401.0138,401.0235,400.8192,400.8679,30645.0
2023-07-13 13:05:00,412.09,412.14,411.83,411.87,26099.0,400.8873,400.936,400.6344,400.6733,26099.0
2023-07-13 13:10:00,411.86,412.12,411.79,412.12,13098.0,400.6636,400.9165,400.5955,400.9165,13098.0
2023-07-13 13:15:00,412.13,412.22,412.09,412.2,12711.0,400.9262,401.0138,400.8873,400.9943,12711.0
2023-07-13 13:20:00,412.22,412.26,412.13,412.22,11939.0,401.0138,401.0527,400.9262,401.0138,11939.0
2023-07-13 13:25:00,412.24,412.3,412.22,412.25,10915.0,401.0332,401.0916,401.0138,401.043,10915.0
2023-07-13 13:30:00,412.25,412.38,412.25,412.31,22276.0,401.043,401.1694,401.043,401.1013,22276.0
2023-07-13 13:35:00,412.32,412.36,412.27,412.33,20980.0,401.1111,401.15,401.0624,401.1208,20980.0
2023-07-13 13:40:00,412.34,412.39,412.31,412.33,19955.0,401.1305,401.1792,401.1013,401.1208,19955.0
2023-07-13 13:45:00,412.34,412.4,412.26,412.33,14898.0,401.1305,401.1889,401.0527,401.1208,14898.0
2023-07-13 13:50:00,412.32,412.33,412.22,412.29,14509.0,401.1111,401.1208,401.0138,401.0819,14509.0
2023-07-13 13:55:00,412.28,412.32,412.21,412.25,12612.0,401.0722,401.1111,401.0041,401.043,12612.0
2023-07-13 14:00:00,412.26,412.31,412.22,412.27,15579.0,401.0527,401.1013,401.0138,401.0624,15579.0
2023-07-13 14:05:00,412.27,412.61,412.27,412.57,22866.0,401.0624,401.3932,401.0624,401.3543,22866.0
2023-07-13 14:10:00,412.56,412.67,412.56,412.65,15927.0,401.3445,401.4515,401.3445,401.4321,15927.0
2023-07-13 14:15:00,412.65,412.79,412.61,412.67,25050.0,401.4321,401.5683,401.3932,401.4515,25050.0
2023-07-13 14:20:00,412.67,412.76,412.66,412.68,15734.0,401.4515,401.5391,401.4418,401.4613,15734.0
2023-07-13 14:25:00,412.66,412.66,412.4,412.45,37339.0,401.4418,401.4418,401.1889,401.2375,37339.0
2023-07-13 14:30:00,412.43,412.58,412.33,412.54,26348.0,401.2181,401.364,401.1208,401.3251,26348.0
2023-07-13 14:35:00,412.55,412.63,412.46,412.5,61485.0,401.3348,401.4126,401.2473,401.2862,61485.0
2023-07-13 14:40:00,412.51,412.62,412.43,412.56,16654.0,401.2959,401.4029,401.2181,401.3445,16654.0
2023-07-13 14:45:00,412.56,412.75,412.56,412.73,44695.0,401.3445,401.5294,401.3445,401.5099,44695.0
2023-07-13 14:50:00,412.72,412.79,412.61,412.61,23675.0,401.5002,401.5683,401.3932,401.3932,23675.0
2023-07-13 14:55:00,412.6,412.8,412.6,412.79,14880.0,401.3835,401.578,401.3835,401.5683,14880.0
2023-07-13 15:00:00,412.8,413.0,412.75,412.96,37273.0,401.578,401.7726,401.5294,401.7337,37273.0
2023-07-13 15:05:00,412.98,413.0,412.83,412.91,25107.0,401.7531,401.7726,401.6072,401.685,25107.0
2023-07-13 15:10:00,412.92,413.37,412.92,413.23,44965.0,401.6948,402.1325,401.6948,401.9963,44965.0
2023-07-13 15:15:00,413.2,413.28,412.91,413.07,106871.0,401.9671,402.045,401.685,401.8407,106871.0
2023-07-13 15:20:00,413.09,413.26,413.07,413.13,36976.0,401.8601,402.0255,401.8407,401.899,36976.0
2023-07-13 15:25:00,413.1,413.32,413.08,413.27,30108.0,401.8699,402.0839,401.8504,402.0352,30108.0
2023-07-13 15:30:00,413.25,413.38,413.13,413.18,28285.0,402.0158,402.1422,401.899,401.9477,28285.0
2023-07-13 15:35:00,413.17,413.46,413.14,413.44,27572.0,401.938,402.2201,401.9088,402.2006,27572.0
2023-07-13 15:40:00,413.44,413.81,413.38,413.81,41104.0,402.2006,402.5606,402.1422,402.5606,41104.0
2023-07-13 15:45:00,413.77,413.81,413.4,413.41,34991.0,402.5216,402.5606,402.1617,402.1714,34991.0
2023-07-13 15:50:00,413.42,413.6,413.21,413.35,41941.0,402.1812,402.3563,401.9769,402.1131,41941.0
2023-07-13 15:55:00,413.38,413.38,413.05,413.08,104018.0,402.1422,402.1422,401.8212,401.8504,104018.0
2023-07-14 09:30:00,413.93,414.19,413.81,414.05,154008.0,402.6773,402.9302,402.5606,402.794,154008.0
2023-07-14 09:35:00,414.05,414.33,413.91,414.32,54512.0,402.794,403.0664,402.6578,403.0567,54512.0
2023-07-14 09:40:00,414.31,414.39,413.96,414.0,65521.0,403.047,403.1248,402.7065,402.7454,65521.0
2023-07-14 09:45:00,413.97,414.3,413.84,414.24,34529.0,402.7162,403.0372,402.5897,402.9789,34529.0
2023-07-14 09:50:00,414.32,414.47,414.26,414.38,48687.0,403.0567,403.2026,402.9983,403.1151,48687.0
2023-07-14 09:55:00,414.4,414.47,414.27,414.47,29152.0,403.1345,403.2026,403.0081,403.2026,29152.0
2023-07-14 10:00:00,414.41,414.44,413.62,414.15,78842.0,403.1442,403.1734,402.3757,402.8913,78842.0
2023-07-14 10:05:00,414.1,414.3,413.97,414.28,28784.0,402.8427,403.0372,402.7162,403.0178,28784.0
2023-07-14 10:10:00,414.32,414.5,414.23,414.42,31417.0,403.0567,403.2318,402.9691,403.154,31417.0
2023-07-14 10:15:00,414.47,414.71,414.44,414.49,23763.0,403.2026,403.4361,403.1734,403.2221,23763.0
2023-07-14 10:20:00,414.48,414.57,414.35,414.4,19721.0,403.2123,403.2999,403.0859,403.1345,19721.0
2023-07-14 10:25:00,414.36,414.43,413.87,413.89,24473.0,403.0956,403.1637,402.6189,402.6384,24473.0
2023-07-14 10:30:00,413.85,414.13,413.59,413.82,30451.0,402.5995,402.8719,402.3465,402.5703,30451.0
2023-07-14 10:35:00,413.81,413.84,413.37,413.67,73950.0,402.5606,402.5897,402.1325,402.4244,73950.0
2023-07-14 10:40:00,413.67,413.72,413.42,413.47,32795.0,402.4244,402.473,402.1812,402.2298,32795.0
2023-07-14 10:45:00,413.51,413.55,413.07,413.12,25056.0,402.2687,402.3076,401.8407,401.8893,25056.0
2023-07-14 10:50:00,413.12,413.53,413.04,413.51,39979.0,401.8893,402.2882,401.8115,402.2687,39979.0
2023-07-14 10:55:00,413.54,413.74,413.49,413.65,20356.0,402.2979,402.4925,402.2493,402.4049,20356.0
2023-07-14 11:00:00,413.62,413.78,413.56,413.76,23311.0,402.3757,402.5314,402.3174,402.5119,23311.0
2023-07-14 11:05:00,413.76,413.76,413.55,413.57,14775.0,402.5119,402.5119,402.3076,402.3271,14775.0
2023-07-14 11:10:00,413.57,413.81,413.53,413.65,22314.0,402.3271,402.5606,402.2882,402.4049,22314.0
2023-07-14 11:15:00,413.65,413.89,413.57,413.84,9828.0,402.4049,402.6384,402.3271,402.5897,9828.0
2023-07-14 11:20:00,413.86,413.93,413.8,413.87,20639.0,402.6092,402.6773,402.5508,402.6189,20639.0
2023-07-14 11:25:00,413.86,413.95,413.61,413.84,35380.0,402.6092,402.6968,402.366,402.5897,35380.0
2023-07-14 11:30:00,413.85,414.1,413.85,414.0,25102.0,402.5995,402.8427,402.5995,402.7454,25102.0
2023-07-14 11:35:00,414.02,414.21,413.9,414.09,31972.0,402.7648,402.9497,402.6481,402.8329,31972.0
2023-07-14 11:40:00,414.06,414.1,413.76,413.85,17220.0,402.8038,402.8427,402.5119,402.5995,17220.0
2023-07-14 11:45:00,413.82,413.83,413.69,413.71,20206.0,402.5703,402.58,402.4438,402.4633,20206.0
2023-07-14 11:50:00,413.71,413.8,413.56,413.76,15256.0,402.4633,402.5508,402.3174,402.5119,15256.0
2023-07-14 11:55:00,413.77,413.95,413.72,413.94,10644.0,402.5216,402.6968,402.473,402.687,10644.0
2023-07-14 12:00:00,413.92,413.92,413.69,413.76,11331.0,402.6676,402.6676,402.4438,402.5119,11331.0
2023-07-14 12:05:00,413.75,413.76,413.58,413.58,17190.0,402.5022,402.5119,402.3368,402.3368,17190.0
2023-07-14 12:10:00,413.5,413.62,413.41,413.41,29620.0,402.259,402.3757,402.1714,402.1714,29620.0
2023-07-14 12:15:00,413.42,413.58,413.37,413.38,8837.0,402.1812,402.3368,402.1325,402.1422,8837.0
2023-07-14 12:20:00,413.36,413.56,413.23,413.23,17965.0,402.1228,402.3174,401.9963,401.9963,17965.0
2023-07-14 12:25:00,413.24,413.35,413.22,413.25,18374.0,402.0061,402.1131,401.9866,402.0158,18374.0
2023-07-14 12:30:00,413.25,413.49,413.12,413.43,15472.0,402.0158,402.2493,401.8893,402.1909,15472.0
2023-07-14 12:35:00,413.45,413.56,413.44,413.45,14330.0,402.2103,402.3174,402.2006,402.2103,14330.0
2023-07-14 12:40:00,413.42,413.57,413.42,413.52,25900.0,402.1812,402.3271,402.1812,402.2784,25900.0
2023-07-14 12:45:00,413.52,413.55,413.08,413.44,17196.0,402.2784,402.3076,401.8504,402.2006,17196.0
2023-07-14 12:50:00,413.46,413.47,413.25,413.29,8290.0,402.2201,402.2298,402.0158,402.0547,8290.0
2023-07-14 12:55:00,413.26,413.29,413.15,413.27,8604.0,402.0255,402.0547,401.9185,402.0352,8604.0
2023-07-14 13:00:00,413.3,413.33,412.86,413.01,37103.0,402.0644,402.0936,401.6364,401.7823,37103.0
2023-07-14 13:05:00,412.98,412.98,412.72,412.89,13067.0,401.7531,401.7531,401.5002,401.6656,13067.0
2023-07-14 13:10:00,412.87,413.16,412.79,413.13,13575.0,401.6461,401.9282,401.5683,401.899,13575.0
2023-07-14 13:15:00,413.14,413.26,413.09,413.1,9993.0,401.9088,402.0255,401.8601,401.8699,9993.0
2023-07-14 13:20:00,413.1,413.16,413.04,413.09,8512.0,401.8699,401.9282,401.8115,401.8601,8512.0
2023-07-14 13:25:00,413.08,413.26,412.97,413.23,12359.0,401.8504,402.0255,401.7434,401.9963,12359.0
2023-07-14 13:30:00,413.22,413.38,413.17,413.37,14352.0,401.9866,402.1422,401.938,402.1325,14352.0
2023-07-14 13:35:00,413.38,413.52,413.36,413.52,20204.0,402.1422,402.2784,402.1228,402.2784,20204.0
2023-07-14 13:40:00,413.52,413.52,413.34,413.35,21709.0,402.2784,402.2784,402.1033,402.1131,21709.0
2023-07-14 13:45:00,413.31,413.59,413.29,413.57,25867.0,402.0742,402.3465,402.0547,402.3271,25867.0
2023-07-14 13:50:00,413.55,413.56,413.45,413.53,9355.0,402.3076,402.3174,402.2103,402.2882,9355.0
2023-07-14 13:55:00,413.52,413.57,413.27,413.32,25458.0,402.2784,402.3271,402.0352,402.0839,25458.0
2023-07-14 14:00:00,413.32,413.63,413.32,413.56,15046.0,402.0839,402.3855,402.0839,402.3174,15046.0
2023-07-14 14:05:00,413.55,413.66,413.5,413.61,9184.0,402.3076,402.4146,402.259,402.366,9184.0
2023-07-14 14:10:00,413.6,413.65,413.54,413.63,9818.0,402.3563,402.4049,402.2979,402.3855,9818.0
2023-07-14 14:15:00,413.66,413.7,413.5,413.6,13572.0,402.4146,402.4535,402.259,402.3563,13572.0
2023-07-14 14:20:00,413.6,413.61,413.19,413.3,42353.0,402.3563,402.366,401.9574,402.0644,42353.0
2023-07-14 14:25:00,413.27,413.3,413.05,413.09,61111.0,402.0352,402.0644,401.8212,401.8601,61111.0
2023-07-14 14:30:00,413.1,413.23,412.99,413.04,77280.0,401.8699,401.9963,401.7628,401.8115,77280.0
2023-07-14 14:35:00,412.98,412.98,412.75,412.91,15907.0,401.7531,401.7531,401.5294,401.685,15907.0
2023-07-14 14:40:00,412.87,413.07,412.87,412.91,14571.0,401.6461,401.8407,401.6461,401.685,14571.0
2023-07-14 14:45:00,412.87,413.0,412.8,412.99,13624.0,401.6461,401.7726,401.578,401.7628,13624.0
2023-07-14 14:50:00,412.97,413.26,412.94,413.19,10735.0,401.7434,402.0255,401.7142,401.9574,10735.0
2023-07-14 14:55:00,413.2,413.24,412.73,412.79,18279.0,401.9671,402.0061,401.5099,401.5683,18279.0
2023-07-14 15:00:00,412.77,412.79,412.22,412.42,59670.0,401.5488,401.5683,401.0138,401.2083,59670.0
2023-07-14 15:05:00,412.43,412.64,412.21,412.62,24239.0,401.2181,401.4224,401.0041,401.4029,24239.0
2023-07-14 15:10:00,412.64,412.78,412.49,412.78,20151.0,401.4224,401.5586,401.2764,401.5586,20151.0
2023-07-14 15:15:00,412.79,413.04,412.77,412.89,19135.0,401.5683,401.8115,401.5488,401.6656,19135.0
2023-07-14 15:20:00,412.89,412.92,412.57,412.62,40667.0,401.6656,401.6948,401.3543,401.4029,40667.0
2023-07-14 15:25:00,412.59,412.7,412.47,412.61,48333.0,401.3737,401.4807,401.257,401.3932,48333.0
2023-07-14 15:30:00,412.68,412.72,412.52,412.65,34268.0,401.4613,401.5002,401.3056,401.4321,34268.0
2023-07-14 15:35:00,412.65,412.67,412.48,412.62,35525.0,401.4321,401.4515,401.2667,401.4029,35525.0
2023-07-14 15:40:00,412.59,412.68,412.45,412.47,71777.0,401.3737,401.4613,401.2375,401.257,71777.0
2023-07-14 15:45:00,412.47,412.61,412.2,412.27,74407.0,401.257,401.3932,400.9943,401.0624,74407.0
2023-07-14 15:50:00,412.25,412.76,412.08,412.56,100458.0,401.043,401.5391,400.8776,401.3445,100458.0
2023-07-14 15:55:00,412.56,412.87,412.23,412.81,134851.0,401.3445,401.6461,401.0235,401.5877,134851.0
2023-07-17 09:30:00,412.64,413.28,412.63,412.9,187367.0,401.4224,402.045,401.4126,401.6753,187367.0
2023-07-17 09:35:00,412.93,413.21,412.8,413.05,51631.0,401.7045,401.9769,401.578,401.8212,51631.0
2023-07-17 09:40:00,412.99,413.14,412.75,412.86,34506.0,401.7628,401.9088,401.5294,401.6364,34506.0
2023-07-17 09:45:00,412.86,413.0,412.68,412.79,14814.0,401.6364,401.7726,401.4613,401.5683,14814.0
2023-07-17 09:50:00,412.84,413.01,412.74,412.95,22279.0,401.6169,401.7823,401.5196,401.7239,22279.0
2023-07-17 09:55:00,412.95,413.15,412.9,413.12,28485.0,401.7239,401.9185,401.6753,401.8893,28485.0
2023-07-17 10:00:00,413.15,413.41,413.11,413.36,17887.0,401.9185,402.1714,401.8796,402.1228,17887.0
2023-07-17 10:05:00,413.37,413.52,413.19,413.47,42401.0,402.1325,402.2784,401.9574,402.2298,42401.0
2023-07-17 10:10:00,413.45,413.46,413.12,413.36,22730.0,402.2103,402.2201,401.8893,402.1228,22730.0
2023-07-17 10:15:00,413.36,413.46,413.22,413.34,23501.0,402.1228,402.2201,401.9866,402.1033,23501.0
2023-07-17 10:20:00,413.35,413.49,413.35,413.46,14715.0,402.1131,402.2493,402.1131,402.2201,14715.0
2023-07-17 10:25:00,413.48,413.49,413.23,413.34,16338.0,402.2395,402.2493,401.9963,402.1033,16338.0
2023-07-17 10:30:00,413.34,413.39,413.26,413.31,17367.0,402.1033,402.152,402.0255,402.0742,17367.0
2023-07-17 10:35:00,413.31,413.44,413.16,413.25,15884.0,402.0742,402.2006,401.9282,402.0158,15884.0
2023-07-17 10:40:00,413.25,413.41,413.17,413.38,10283.0,402.0158,402.1714,401.938,402.1422,10283.0
2023-07-17 10:45:00,413.39,413.61,413.34,413.54,20232.0,402.152,402.366,402.1033,402.2979,20232.0
2023-07-17 10:50:00,413.52,413.55,413.37,413.48,19809.0,402.2784,402.3076,402.1325,402.2395,19809.0
2023-07-17 10:55:00,413.5,413.5,413.24,413.44,38738.0,402.259,402.259,402.0061,402.2006,38738.0
2023-07-17 11:00:00,413.51,413.51,413.31,413.42,13172.0,402.2687,402.2687,402.0742,402.1812,13172.0
2023-07-17 11:05:00,413.36,413.53,413.36,413.49,11787.0,402.1228,402.2882,402.1228,402.2493,11787.0
2023-07-17 11:10:00,413.51,413.63,413.27,413.63,15609.0,402.2687,402.3855,402.0352,402.3855,15609.0
2023-07-17 11:15:00,413.56,413.62,413.48,413.6,18558.0,402.3174,402.3757,402.2395,402.3563,18558.0
2023-07-17 11:20:00,413.6,413.71,413.56,413.7,19289.0,402.3563,402.4633,402.3174,402.4535,19289.0
2023-07-17 11:25:00,413.69,413.89,413.65,413.82,31323.0,402.4438,402.6384,402.4049,402.5703,31323.0
2023-07-17 11:30:00,413.82,413.9,413.75,413.87,21011.0,402.5703,402.6481,402.5022,402.6189,21011.0
2023-07-17 11:35:00,413.88,414.04,413.86,413.92,17712.0,402.6287,402.7843,402.6092,402.6676,17712.0
2023-07-17 11:40:00,413.95,414.05,413.93,414.01,12990.0,402.6968,402.794,402.6773,402.7551,12990.0
2023-07-17 11:45:00,414.02,414.05,413.97,414.03,12585.0,402.7648,402.794,402.7162,402.7746,12585.0
2023-07-17 11:50:00,414.03,414.09,413.85,413.88,26816.0,402.7746,402.8329,402.5995,402.6287,26816.0
2023-07-17 11:55:00,413.92,414.13,413.89,414.09,12180.0,402.6676,402.8719,402.6384,402.8329,12180.0
2023-07-17 12:00:00,414.12,414.13,413.91,413.93,12431.0,402.8621,402.8719,402.6578,402.6773,12431.0
2023-07-17 12:05:00,413.94,414.03,413.9,413.97,7305.0,402.687,402.7746,402.6481,402.7162,7305.0
2023-07-17 12:10:00,414.03,414.08,413.98,414.02,9452.0,402.7746,402.8232,402.7259,402.7648,9452.0
2023-07-17 12:15:00,413.96,414.0,413.78,413.79,11745.0,402.7065,402.7454,402.5314,402.5411,11745.0
2023-07-17 12:20:00,413.78,413.9,413.7,413.82,9862.0,402.5314,402.6481,402.4535,402.5703,9862.0
2023-07-17 12:25:00,413.82,413.84,413.67,413.69,7168.0,402.5703,402.5897,402.4244,402.4438,7168.0
2023-07-17 12:30:00,413.68,413.72,413.57,413.61,15019.0,402.4341,402.473,402.3271,402.366,15019.0
2023-07-17 12:35:00,413.61,413.69,413.52,413.68,9750.0,402.366,402.4438,402.2784,402.4341,9750.0
2023-07-17 12:40:00,413.76,413.84,413.71,413.78,13225.0,402.5119,402.5897,402.4633,402.5314,13225.0
2023-07-17 12:45:00,413.79,413.85,413.75,413.84,13964.0,402.5411,402.5995,402.5022,402.5897,13964.0
2023-07-17 12:50:00,413.82,414.0,413.8,413.97,7402.0,402.5703,402.7454,402.5508,402.7162,7402.0
2023-07-17 12:55:00,413.98,414.03,413.93,414.02,6404.0,402.7259,402.7746,402.6773,402.7648,6404.0
2023-07-17 13:00:00,414.02,414.03,413.93,413.99,13612.0,402.7648,402.7746,402.6773,402.7357,13612.0
2023-07-17 13:05:00,413.99,414.09,413.77,413.83,36125.0,402.7357,402.8329,402.5216,402.58,36125.0
2023-07-17 13:10:00,413.86,414.02,413.82,413.97,22894.0,402.6092,402.7648,402.5703,402.7162,22894.0
2023-07-17 13:15:00,413.99,414.0,413.91,413.93,9087.0,402.7357,402.7454,402.6578,402.6773,9087.0
2023-07-17 13:20:00,413.91,413.92,413.76,413.76,8086.0,402.6578,402.6676,402.5119,402.5119,8086.0
2023-07-17 13:25:00,413.76,413.92,413.75,413.9,9844.0,402.5119,402.6676,402.5022,402.6481,9844.0
2023-07-17 13:30:00,413.92,413.99,413.9,413.98,21825.0,402.6676,402.7357,402.6481,402.7259,21825.0
2023-07-17 13:35:00,413.98,413.99,413.88,413.89,10427.0,402.7259,402.7357,402.6287,402.6384,10427.0
2023-07-17 13:40:00,413.9,414.07,413.9,414.06,9798.0,402.6481,402.8135,402.6481,402.8038,9798.0
2023-07-17 13:45:00,414.08,414.25,414.06,414.23,9300.0,402.8232,402.9886,402.8038,402.9691,9300.0
2023-07-17 13:50:00,414.24,414.25,414.09,414.12,15758.0,402.9789,402.9886,402.8329,402.8621,15758.0
2023-07-17 13:55:00,414.1,414.22,414.06,414.22,8012.0,402.8427,402.9594,402.8038,402.9594,8012.0
2023-07-17 14:00:00,414.2,414.24,414.11,414.16,9035.0,402.94,402.9789,402.8524,402.901,9035.0
2023-07-17 14:05:00,414.14,414.19,414.09,414.17,12290.0,402.8816,402.9302,402.8329,402.9108,12290.0
2023-07-17 14:10:00,414.14,414.27,414.14,414.24,9267.0,402.8816,403.0081,402.8816,402.9789,9267.0
2023-07-17 14:15:00,414.24,414.3,414.22,414.22,16896.0,402.9789,403.0372,402.9594,402.9594,16896.0
2023-07-17 14:20:00,414.21,414.5,414.21,414.5,14360.0,402.9497,403.2318,402.9497,403.2318,14360.0
2023-07-17 14:25:00,414.48,414.48,414.33,414.41,12667.0,403.2123,403.2123,403.0664,403.1442,12667.0
2023-07-17 14:30:00,414.39,414.46,414.26,414.3,17456.0,403.1248,403.1929,402.9983,403.0372,17456.0
2023-07-17 14:35:00,414.31,414.31,414.09,414.12,18808.0,403.047,403.047,402.8329,402.8621,18808.0
2023-07-17 14:40:00,414.16,414.23,414.13,414.22,8796.0,402.901,402.9691,402.8719,402.9594,8796.0
2023-07-17 14:45:00,414.26,414.26,414.19,414.24,7559.0,402.9983,402.9983,402.9302,402.9789,7559.0
2023-07-17 14:50:00,414.25,414.35,414.2,414.34,8906.0,402.9886,403.0859,402.94,403.0761,8906.0
2023-07-17 14:55:00,414.32,414.4,414.26,414.29,12639.0,403.0567,403.1345,402.9983,403.0275,12639.0
2023-07-17 15:00:00,414.32,414.47,414.31,414.47,11557.0,403.0567,403.2026,403.047,403.2026,11557.0
2023-07-17 15:05:00,414.45,414.48,414.39,414.45,11015.0,403.1832,403.2123,403.1248,403.1832,11015.0
2023-07-17 15:10:00,414.42,414.59,414.39,414.55,16019.0,403.154,403.3194,403.1248,403.2804,16019.0
2023-07-17 15:15:00,414.54,415.24,414.5,415.11,50972.0,403.2707,403.9517,403.2318,403.8252,50972.0
2023-07-17 15:20:00,415.12,415.25,414.72,414.93,77887.0,403.8349,403.9614,403.4458,403.6501,77887.0
2023-07-17 15:25:00,414.94,415.01,414.77,414.9,39752.0,403.6598,403.7279,403.4945,403.6209,39752.0
2023-07-17 15:30:00,414.87,414.87,414.59,414.66,66697.0,403.5917,403.5917,403.3194,403.3875,66697.0
2023-07-17 15:35:00,414.64,414.81,414.6,414.74,23356.0,403.368,403.5334,403.3291,403.4653,23356.0
2023-07-17 15:40:00,414.76,414.85,414.64,414.68,39125.0,403.4847,403.5723,403.368,403.4069,39125.0
2023-07-17 15:45:00,414.66,414.84,414.6,414.67,29174.0,403.3875,403.5626,403.3291,403.3972,29174.0
2023-07-17 15:50:00,414.6,414.78,414.28,414.65,126781.0,403.3291,403.5042,403.0178,403.3777,126781.0
2023-07-17 15:55:00,414.62,414.64,414.03,414.26,111217.0,403.3485,403.368,402.7746,402.9983,111217.0
2023-07-18 09:30:00,413.91,413.95,413.54,413.84,179731.0,402.6578,402.6968,402.2979,402.5897,179731.0
2023-07-18 09:35:00,413.85,414.13,413.73,413.94,44758.0,402.5995,402.8719,402.4827,402.687,44758.0
2023-07-18 09:40:00,413.97,414.55,413.95,414.41,26699.0,402.7162,403.2804,402.6968,403.1442,26699.0
2023-07-18 09:45:00,414.44,414.69,414.44,414.53,30573.0,403.1734,403.4166,403.1734,403.261,30573.0
2023-07-18 09:50:00,414.56,414.6,414.21,414.47,38756.0,403.2902,403.3291,402.9497,403.2026,38756.0
2023-07-18 09:55:00,414.45,414.96,414.45,414.88,25716.0,403.1832,403.6793,403.1832,403.6015,25716.0
2023-07-18 10:00:00,414.95,415.04,414.88,414.99,19087.0,403.6696,403.7571,403.6015,403.7085,19087.0
2023-07-18 10:05:00,415.01,415.16,414.98,415.05,45070.0,403.7279,403.8739,403.6988,403.7668,45070.0
2023-07-18 10:10:00,415.03,415.15,414.93,415.04,13482.0,403.7474,403.8641,403.6501,403.7571,13482.0
2023-07-18 10:15:00,415.01,415.12,414.93,415.01,22029.0,403.7279,403.8349,403.6501,403.7279,22029.0
2023-07-18 10:20:00,415.01,415.08,414.87,414.99,17467.0,403.7279,403.796,403.5917,403.7085,17467.0
2023-07-18 10:25:00,414.95,415.01,414.82,414.97,24451.0,403.6696,403.7279,403.5431,403.689,24451.0
2023-07-18 10:30:00,414.97,415.04,414.73,414.87,11304.0,403.689,403.7571,403.4555,403.5917,11304.0
2023-07-18 10:35:00,414.88,415.07,414.88,415.07,15297.0,403.6015,403.7863,403.6015,403.7863,15297.0
2023-07-18 10:40:00,415.07,415.25,415.07,415.22,23528.0,403.7863,403.9614,403.7863,403.9322,23528.0
2023-07-18 10:45:00,415.22,415.53,415.22,415.52,31272.0,403.9322,404.2338,403.9322,404.2241,31272.0
2023-07-18 10:50:00,415.57,415.57,415.4,415.44,11835.0,404.2727,404.2727,404.1073,404.1462,11835.0
2023-07-18 10:55:00,415.44,415.55,415.34,415.54,21053.0,404.1462,404.2533,404.049,404.2435,21053.0
2023-07-18 11:00:00,415.6,415.8,415.55,415.8,23369.0,404.3019,404.4965,404.2533,404.4965,23369.0
2023-07-18 11:05:00,415.79,415.86,415.68,415.83,36891.0,404.4867,404.5548,404.3797,404.5256,36891.0
2023-07-18 11:10:00,415.83,415.93,415.71,415.76,14601.0,404.5256,404.6229,404.4089,404.4575,14601.0
2023-07-18 11:15:00,415.8,415.82,415.66,415.78,13531.0,404.4965,404.5159,404.3603,404.477,13531.0
2023-07-18 11:20:00,415.79,415.81,415.71,415.77,13275.0,404.4867,404.5062,404.4089,404.4673,13275.0
2023-07-18 11:25:00,415.73,415.8,415.6,415.6,22608.0,404.4284,404.4965,404.3019,404.3019,22608.0
2023-07-18 11:30:00,415.6,415.6,415.36,415.52,54866.0,404.3019,404.3019,404.0684,404.2241,54866.0
2023-07-18 11:35:00,415.49,415.75,415.49,415.75,21955.0,404.1949,404.4478,404.1949,404.4478,21955.0
2023-07-18 11:40:00,415.75,415.96,415.7,415.82,39533.0,404.4478,404.6521,404.3992,404.5159,39533.0
2023-07-18 11:45:00,415.82,416.47,415.82,416.46,42781.0,404.5159,405.1482,404.5159,405.1385,42781.0
2023-07-18 11:50:00,416.48,416.56,416.25,416.33,45938.0,405.158,405.2358,404.9342,405.0121,45938.0
2023-07-18 11:55:00,416.36,416.42,416.29,416.41,18294.0,405.0412,405.0996,404.9731,405.0899,18294.0
2023-07-18 12:00:00,416.37,416.48,416.24,416.32,21172.0,405.051,405.158,404.9245,405.0023,21172.0
2023-07-18 12:05:00,416.31,416.33,416.08,416.28,26228.0,404.9926,405.0121,404.7688,404.9634,26228.0
2023-07-18 12:10:00,416.25,416.25,416.07,416.12,19969.0,404.9342,404.9342,404.7591,404.8078,19969.0
2023-07-18 12:15:00,416.13,416.26,416.08,416.21,15919.0,404.8175,404.944,404.7688,404.8953,15919.0
2023-07-18 12:20:00,416.24,416.26,415.71,415.72,42645.0,404.9245,404.944,404.4089,404.4186,42645.0
2023-07-18 12:25:00,415.7,416.21,415.7,416.21,22290.0,404.3992,404.8953,404.3992,404.8953,22290.0
2023-07-18 12:30:00,416.18,416.24,416.06,416.24,33777.0,404.8661,404.9245,404.7494,404.9245,33777.0
2023-07-18 12:35:00,416.23,416.34,416.17,416.28,29213.0,404.9148,405.0218,404.8564,404.9634,29213.0
2023-07-18 12:40:00,416.28,416.35,416.15,416.23,23950.0,404.9634,405.0315,404.8369,404.9148,23950.0
2023-07-18 12:45:00,416.25,416.27,416.04,416.17,13303.0,404.9342,404.9537,404.7299,404.8564,13303.0
2023-07-18 12:50:00,416.15,416.23,416.08,416.12,12988.0,404.8369,404.9148,404.7688,404.8078,12988.0
2023-07-18 12:55:00,416.13,416.16,416.02,416.08,20457.0,404.8175,404.8467,404.7105,404.7688,20457.0
2023-07-18 13:00:00,416.05,416.29,416.05,416.25,32875.0,404.7397,404.9731,404.7397,404.9342,32875.0
2023-07-18 13:05:00,416.27,416.41,416.26,416.4,21237.0,404.9537,405.0899,404.944,405.0801,21237.0
2023-07-18 13:10:00,416.37,416.51,416.37,416.48,23960.0,405.051,405.1872,405.051,405.158,23960.0
2023-07-18 13:15:00,416.49,416.59,416.37,416.39,34120.0,405.1677,405.265,405.051,405.0704,34120.0
2023-07-18 13:20:00,416.37,416.4,416.22,416.31,16471.0,405.051,405.0801,404.905,404.9926,16471.0
2023-07-18 13:25:00,416.31,416.4,416.29,416.37,13262.0,404.9926,405.0801,404.9731,405.051,13262.0
2023-07-18 13:30:00,416.41,416.51,416.34,416.5,19663.0,405.0899,405.1872,405.0218,405.1774,19663.0
2023-07-18 13:35:00,416.48,416.5,416.37,416.5,7052.0,405.158,405.1774,405.051,405.1774,7052.0
2023-07-18 13:40:00,416.51,416.62,416.48,416.49,23542.0,405.1872,405.2942,405.158,405.1677,23542.0
2023-07-18 13:45:00,416.48,416.61,416.41,416.61,27304.0,405.158,405.2844,405.0899,405.2844,27304.0
2023-07-18 13:50:00,416.6,416.64,416.5,416.63,34578.0,405.2747,405.3136,405.1774,405.3039,34578.0
2023-07-18 13:55:00,416.63,416.68,416.57,416.68,41319.0,405.3039,405.3525,405.2455,405.3525,41319.0
2023-07-18 14:00:00,416.66,416.85,416.63,416.85,21725.0,405.3331,405.5179,405.3039,405.5179,21725.0
2023-07-18 14:05:00,416.87,417.01,416.86,416.98,17448.0,405.5374,405.6736,405.5276,405.6444,17448.0
2023-07-18 14:10:00,416.99,417.07,416.97,417.06,20306.0,405.6541,405.7319,405.6347,405.7222,20306.0
2023-07-18 14:15:00,417.07,417.09,416.98,417.04,22089.0,405.7319,405.7514,405.6444,405.7027,22089.0
2023-07-18 14:20:00,417.04,417.39,417.01,417.26,53592.0,405.7027,406.0432,405.6736,405.9168,53592.0
2023-07-18 14:25:00,417.28,417.43,417.14,417.43,32676.0,405.9362,406.0821,405.8,406.0821,32676.0
2023-07-18 14:30:00,417.43,417.53,417.2,417.24,34384.0,406.0821,406.1794,405.8584,405.8973,34384.0
2023-07-18 14:35:00,417.22,417.22,417.04,417.08,45168.0,405.8779,405.8779,405.7027,405.7417,45168.0
2023-07-18 14:40:00,417.08,417.22,416.93,417.21,29258.0,405.7417,405.8779,405.5957,405.8681,29258.0
2023-07-18 14:45:00,417.21,417.48,417.2,417.44,12063.0,405.8681,406.1308,405.8584,406.0919,12063.0
2023-07-18 14:50:00,417.45,417.46,417.3,417.31,21691.0,406.1016,406.1113,405.9557,405.9654,21691.0
2023-07-18 14:55:00,417.3,417.36,417.28,417.31,17337.0,405.9557,406.0141,405.9362,405.9654,17337.0
2023-07-18 15:00:00,417.3,417.31,417.0,417.3,57608.0,405.9557,405.9654,405.6638,405.9557,57608.0
2023-07-18 15:05:00,417.29,417.42,417.28,417.37,18481.0,405.946,406.0724,405.9362,406.0238,18481.0
2023-07-18 15:10:00,417.38,417.73,417.37,417.65,31302.0,406.0335,406.374,406.0238,406.2962,31302.0
2023-07-18 15:15:00,417.71,417.88,417.64,417.68,23085.0,406.3545,406.5199,406.2864,406.3254,23085.0
2023-07-18 15:20:00,417.72,417.76,417.55,417.74,19006.0,406.3643,406.4032,406.1989,406.3837,19006.0
2023-07-18 15:25:00,417.79,417.79,417.58,417.59,15323.0,406.4324,406.4324,406.2281,406.2378,15323.0
2023-07-18 15:30:00,417.56,417.64,417.32,417.48,20685.0,406.2086,406.2864,405.9751,406.1308,20685.0
2023-07-18 15:35:00,417.47,417.58,417.38,417.54,39901.0,406.1211,406.2281,406.0335,406.1892,39901.0
2023-07-18 15:40:00,417.55,417.67,417.55,417.56,15885.0,406.1989,406.3156,406.1989,406.2086,15885.0
2023-07-18 15:45:00,417.56,417.89,417.46,417.74,32153.0,406.2086,406.5296,406.1113,406.3837,32153.0
2023-07-18 15:50:00,417.71,417.93,417.43,417.58,102034.0,406.3545,406.5686,406.0821,406.2281,102034.0
2023-07-18 15:55:00,417.55,417.55,417.23,417.34,222887.0,406.1989,406.1989,405.8876,405.9946,222887.0
2023-07-19 09:30:00,418.07,418.81,418.06,418.49,184442.0,406.7047,407.4246,406.695,407.1133,184442.0
2023-07-19 09:35:00,418.47,419.01,418.47,419.01,45737.0,407.0939,407.6192,407.0939,407.6192,45737.0
2023-07-19 09:40:00,419.04,419.09,418.87,418.87,38665.0,407.6484,407.697,407.483,407.483,38665.0
2023-07-19 09:45:00,418.87,418.93,418.67,418.82,43077.0,407.483,407.5414,407.2884,407.4344,43077.0
2023-07-19 09:50:00,418.82,418.92,418.68,418.85,38602.0,407.4344,407.5316,407.2982,407.4635,38602.0
2023-07-19 09:55:00,418.82,419.05,418.73,419.01,45489.0,407.4344,407.6581,407.3468,407.6192,45489.0
2023-07-19 10:00:00,419.01,419.09,418.88,419.08,26049.0,407.6192,407.697,407.4927,407.6873,26049.0
2023-07-19 10:05:00,419.07,419.22,418.92,419.06,24332.0,407.6776,407.8235,407.5316,407.6678,24332.0
2023-07-19 10:10:00,419.07,419.29,419.04,419.04,23924.0,407.6776,407.8916,407.6484,407.6484,23924.0
2023-07-19 10:15:00,419.03,419.15,418.8,419.14,34617.0,407.6387,407.7554,407.4149,407.7457,34617.0
2023-07-19 10:20:00,419.14,419.3,419.1,419.3,13495.0,407.7457,407.9013,407.7067,407.9013,13495.0
2023-07-19 10:25:00,419.26,419.29,418.8,418.85,46112.0,407.8624,407.8916,407.4149,407.4635,46112.0
2023-07-19 10:30:00,418.83,418.96,418.67,418.77,48200.0,407.4441,407.5706,407.2884,407.3857,48200.0
2023-07-19 10:35:00,418.75,418.79,418.57,418.78,32466.0,407.3663,407.4052,407.1912,407.3954,32466.0
2023-07-19 10:40:00,418.75,419.08,418.72,419.02,13909.0,407.3663,407.6873,407.3371,407.6289,13909.0
2023-07-19 10:45:00,419.01,419.12,418.78,418.87,22861.0,407.6192,407.7262,407.3954,407.483,22861.0
2023-07-19 10:50:00,418.89,419.11,418.19,418.29,32424.0,407.5025,407.7165,406.8215,406.9188,32424.0
2023-07-19 10:55:00,418.22,418.47,417.75,418.34,50309.0,406.8507,407.0939,406.3934,406.9674,50309.0
2023-07-19 11:00:00,418.34,418.5,418.18,418.29,27861.0,406.9674,407.1231,406.8118,406.9188,27861.0
2023-07-19 11:05:00,418.3,418.52,418.3,418.45,11078.0,406.9285,407.1425,406.9285,407.0744,11078.0
2023-07-19 11:10:00,418.47,418.8,418.42,418.8,39053.0,407.0939,407.4149,407.0452,407.4149,39053.0
2023-07-19 11:15:00,418.78,418.94,418.73,418.81,19644.0,407.3954,407.5511,407.3468,407.4246,19644.0
2023-07-19 11:20:00,418.78,418.79,418.38,418.48,24679.0,407.3954,407.4052,407.0063,407.1036,24679.0
2023-07-19 11:25:00,418.47,418.82,418.46,418.74,15883.0,407.0939,407.4344,407.0841,407.3565,15883.0
2023-07-19 11:30:00,418.8,419.04,418.79,419.02,26434.0,407.4149,407.6484,407.4052,407.6289,26434.0
2023-07-19 11:35:00,419.04,419.04,418.8,418.84,69954.0,407.6484,407.6484,407.4149,407.4538,69954.0
2023-07-19 11:40:00,418.84,418.9,418.75,418.89,18717.0,407.4538,407.5122,407.3663,407.5025,18717.0
2023-07-19 11:45:00,418.87,418.99,418.84,418.9,11353.0,407.483,407.5997,407.4538,407.5122,11353.0
2023-07-19 11:50:00,418.91,419.06,418.82,419.04,9172.0,407.5219,407.6678,407.4344,407.6484,9172.0
2023-07-19 11:55:00,419.07,419.12,418.83,418.98,25033.0,407.6776,407.7262,407.4441,407.59,25033.0
2023-07-19 12:00:00,418.99,419.37,418.95,418.95,48309.0,407.5997,407.9694,407.5608,407.5608,48309.0
2023-07-19 12:05:00,419.02,419.25,418.92,419.02,40374.0,407.6289,407.8527,407.5316,407.6289,40374.0
2023-07-19 12:10:00,419.13,419.24,418.96,418.97,16576.0,407.7359,407.8429,407.5706,407.5803,16576.0
2023-07-19 12:15:00,419.03,419.04,418.73,418.87,36275.0,407.6387,407.6484,407.3468,407.483,36275.0
2023-07-19 12:20:00,418.92,418.92,418.43,418.56,27833.0,407.5316,407.5316,407.055,407.1814,27833.0
2023-07-19 12:25:00,418.54,418.59,418.2,418.42,16294.0,407.162,407.2106,406.8312,407.0452,16294.0
2023-07-19 12:30:00,418.4,418.4,417.86,418.37,63068.0,407.0258,407.0258,406.5005,406.9966,63068.0
2023-07-19 12:35:00,418.36,418.37,417.95,418.01,21357.0,406.9869,406.9966,406.588,406.6464,21357.0
2023-07-19 12:40:00,417.92,418.19,417.9,418.19,9365.0,406.5588,406.8215,406.5394,406.8215,9365.0
2023-07-19 12:45:00,418.17,418.29,418.03,418.11,11101.0,406.802,406.9188,406.6658,406.7437,11101.0
2023-07-19 12:50:00,418.12,418.4,418.08,418.34,15367.0,406.7534,407.0258,406.7145,406.9674,15367.0
2023-07-19 12:55:00,418.33,418.38,418.22,418.38,20296.0,406.9577,407.0063,406.8507,407.0063,20296.0
2023-07-19 13:00:00,418.4,418.43,418.15,418.15,20018.0,407.0258,407.055,406.7826,406.7826,20018.0
2023-07-19 13:05:00,418.13,418.16,417.77,417.95,14982.0,406.7631,406.7923,406.4129,406.588,14982.0
2023-07-19 13:10:00,417.93,418.37,417.93,418.35,11646.0,406.5686,406.9966,406.5686,406.9771,11646.0
2023-07-19 13:15:00,418.33,418.34,418.15,418.18,13557.0,406.9577,406.9674,406.7826,406.8118,13557.0
2023-07-19 13:20:00,418.19,418.3,418.09,418.22,8628.0,406.8215,406.9285,406.7242,406.8507,8628.0
2023-07-19 13:25:00,418.25,418.27,418.04,418.22,6138.0,406.8799,406.8993,406.6756,406.8507,6138.0
2023-07-19 13:30:00,418.18,418.29,418.06,418.06,15646.0,406.8118,406.9188,406.695,406.695,15646.0
2023-07-19 13:35:00,418.0,418.06,417.89,417.95,16205.0,406.6367,406.695,406.5296,406.588,16205.0
2023-07-19 13:40:00,417.93,418.38,417.93,418.21,18516.0,406.5686,407.0063,406.5686,406.8409,18516.0
2023-07-19 13:45:00,418.22,418.36,418.19,418.23,30111.0,406.8507,406.9869,406.8215,406.8604,30111.0
2023-07-19 13:50:00,418.22,418.28,418.12,418.2,10895.0,406.8507,406.909,406.7534,406.8312,10895.0
2023-07-19 13:55:00,418.22,418.23,418.04,418.12,10289.0,406.8507,406.8604,406.6756,406.7534,10289.0
2023-07-19 14:00:00,418.13,418.25,418.03,418.14,14836.0,406.7631,406.8799,406.6658,406.7728,14836.0
2023-07-19 14:05:00,418.08,418.1,417.58,417.58,61148.0,406.7145,406.7339,406.2281,406.2281,61148.0
2023-07-19 14:10:00,417.58,417.8,417.55,417.65,15868.0,406.2281,406.4421,406.1989,406.2962,15868.0
2023-07-19 14:15:00,417.68,417.71,417.53,417.58,25745.0,406.3254,406.3545,406.1794,406.2281,25745.0
2023-07-19 14:20:00,417.56,417.7,417.49,417.55,14277.0,406.2086,406.3448,406.1405,406.1989,14277.0
2023-07-19 14:25:00,417.56,417.83,417.56,417.79,14239.0,406.2086,406.4713,406.2086,406.4324,14239.0
2023-07-19 14:30:00,417.8,418.25,417.78,418.2,12096.0,406.4421,406.8799,406.4226,406.8312,12096.0
2023-07-19 14:35:00,418.2,418.25,418.13,418.18,11383.0,406.8312,406.8799,406.7631,406.8118,11383.0
2023-07-19 14:40:00,418.23,418.48,418.16,418.39,36059.0,406.8604,407.1036,406.7923,407.0161,36059.0
2023-07-19 14:45:00,418.38,418.41,418.23,418.28,13602.0,407.0063,407.0355,406.8604,406.909,13602.0
2023-07-19 14:50:00,418.28,418.4,418.17,418.3,7310.0,406.909,407.0258,406.802,406.9285,7310.0
2023-07-19 14:55:00,418.29,418.46,418.27,418.42,24888.0,406.9188,407.0841,406.8993,407.0452,24888.0
2023-07-19 15:00:00,418.43,418.57,418.42,418.55,20297.0,407.055,407.1912,407.0452,407.1717,20297.0
2023-07-19 15:05:00,418.55,418.76,418.53,418.69,25966.0,407.1717,407.376,407.1522,407.3079,25966.0
2023-07-19 15:10:00,418.71,418.77,418.61,418.75,10228.0,407.3274,407.3857,407.2301,407.3663,10228.0
2023-07-19 15:15:00,418.74,418.9,418.73,418.9,10477.0,407.3565,407.5122,407.3468,407.5122,10477.0
2023-07-19 15:20:00,418.91,419.05,418.89,418.99,35125.0,407.5219,407.6581,407.5025,407.5997,35125.0
2023-07-19 15:25:00,418.99,419.04,418.82,418.82,31096.0,407.5997,407.6484,407.4344,407.4344,31096.0
2023-07-19 15:30:00,418.82,418.82,418.53,418.55,24012.0,407.4344,407.4344,407.1522,407.1717,24012.0
2023-07-19 15:35:00,418.57,418.59,418.25,418.47,40067.0,407.1912,407.2106,406.8799,407.0939,40067.0
2023-07-19 15:40:00,418.51,418.63,418.42,418.55,40597.0,407.1328,407.2495,407.0452,407.1717,40597.0
2023-07-19 15:45:00,418.53,418.53,418.37,418.43,23257.0,407.1522,407.1522,406.9966,407.055,23257.0
2023-07-19 15:50:00,418.44,418.69,418.35,418.35,37986.0,407.0647,407.3079,406.9771,406.9771,37986.0
2023-07-19 15:55:00,418.36,418.47,418.1,418.1,119036.0,406.9869,407.0939,406.7339,406.7339,119036.0
2023-07-20 09:30:00,417.3,418.11,417.26,417.9,213173.0,405.9557,406.7437,405.9168,406.5394,213173.0
2023-07-20 09:35:00,417.88,418.12,417.81,417.93,47809.0,406.5199,406.7534,406.4518,406.5686,47809.0
2023-07-20 09:40:00,417.9,418.05,417.7,417.92,42245.0,406.5394,406.6853,406.3448,406.5588,42245.0
2023-07-20 09:45:00,417.96,418.16,417.85,418.11,36087.0,406.5977,406.7923,406.4907,406.7437,36087.0
2023-07-20 09:50:00,418.1,418.13,417.85,418.0,43514.0,406.7339,406.7631,406.4907,406.6367,43514.0
2023-07-20 09:55:00,417.99,418.07,417.86,417.91,14631.0,406.6269,406.7047,406.5005,406.5491,14631.0
2023-07-20 10:00:00,417.97,418.01,417.5,417.53,24063.0,406.6075,406.6464,406.1502,406.1794,24063.0
2023-07-20 10:05:00,417.5,417.51,417.16,417.31,58282.0,406.1502,406.16,405.8195,405.9654,58282.0
2023-07-20 10:10:00,417.29,417.51,417.08,417.19,24198.0,405.946,406.16,405.7417,405.8487,24198.0
2023-07-20 10:15:00,417.33,417.35,416.93,416.95,44331.0,405.9849,406.0043,405.5957,405.6152,44331.0
2023-07-20 10:20:00,416.98,416.98,416.62,416.67,82183.0,405.6444,405.6444,405.2942,405.3428,82183.0
2023-07-20 10:25:00,416.67,416.72,416.45,416.67,65535.0,405.3428,405.3914,405.1288,405.3428,65535.0
2023-07-20 10:30:00,416.6,416.61,416.22,416.28,44688.0,405.2747,405.2844,404.905,404.9634,44688.0
2023-07-20 10:35:00,416.26,416.49,416.07,416.07,43112.0,404.944,405.1677,404.7591,404.7591,43112.0
2023-07-20 10:40:00,416.07,416.5,416.07,416.5,65537.0,404.7591,405.1774,404.7591,405.1774,65537.0
2023-07-20 10:45:00,416.46,416.77,416.43,416.67,28222.0,405.1385,405.4401,405.1093,405.3428,28222.0
2023-07-20 10:50:00,416.68,417.01,416.59,416.92,48741.0,405.3525,405.6736,405.265,405.586,48741.0
2023-07-20 10:55:00,416.89,416.97,416.74,416.85,20173.0,405.5568,405.6347,405.4109,405.5179,20173.0
2023-07-20 11:00:00,416.9,417.24,416.8,417.24,20079.0,405.5666,405.8973,405.4693,405.8973,20079.0
2023-07-20 11:05:00,417.22,417.29,417.05,417.09,21611.0,405.8779,405.946,405.7125,405.7514,21611.0
2023-07-20 11:10:00,417.08,417.19,416.92,416.99,14886.0,405.7417,405.8487,405.586,405.6541,14886.0
2023-07-20 11:15:00,416.96,417.01,416.84,416.85,14022.0,405.6249,405.6736,405.5082,405.5179,14022.0
2023-07-20 11:20:00,416.88,416.94,416.64,416.69,18158.0,405.5471,405.6055,405.3136,405.3623,18158.0
2023-07-20 11:25:00,416.67,417.04,416.67,416.92,15468.0,405.3428,405.7027,405.3428,405.586,15468.0
2023-07-20 11:30:00,416.89,417.16,416.88,417.12,36929.0,405.5568,405.8195,405.5471,405.7806,36929.0
2023-07-20 11:35:00,417.11,417.48,417.11,417.44,30797.0,405.7708,406.1308,405.7708,406.0919,30797.0
2023-07-20 11:40:00,417.43,417.45,417.32,417.32,17008.0,406.0821,406.1016,405.9751,405.9751,17008.0
2023-07-20 11:45:00,417.33,417.35,417.02,417.14,26077.0,405.9849,406.0043,405.6833,405.8,26077.0
2023-07-20 11:50:00,417.14,417.35,417.04,417.2,100907.0,405.8,406.0043,405.7027,405.8584,100907.0
2023-07-20 11:55:00,417.17,417.27,417.13,417.19,13485.0,405.8292,405.9265,405.7903,405.8487,13485.0
2023-07-20 12:00:00,417.22,417.46,417.19,417.44,16786.0,405.8779,406.1113,405.8487,406.0919,16786.0
2023-07-20 12:05:00,417.45,417.58,417.38,417.58,12333.0,406.1016,406.2281,406.0335,406.2281,12333.0
2023-07-20 12:10:00,417.59,417.71,417.49,417.7,18570.0,406.2378,406.3545,406.1405,406.3448,18570.0
2023-07-20 12:15:00,417.68,417.86,417.5,417.5,64507.0,406.3254,406.5005,406.1502,406.1502,64507.0
2023-07-20 12:20:00,417.5,417.54,417.14,417.21,46791.0,406.1502,406.1892,405.8,405.8681,46791.0
2023-07-20 12:25:00,417.21,417.29,417.03,417.03,71455.0,405.8681,405.946,405.693,405.693,71455.0
2023-07-20 12:30:00,417.05,417.1,416.63,416.64,38394.0,405.7125,405.7611,405.3039,405.3136,38394.0
2023-07-20 12:35:00,416.63,416.81,416.55,416.61,18877.0,405.3039,405.479,405.2261,405.2844,18877.0
2023-07-20 12:40:00,416.61,416.9,416.59,416.79,9955.0,405.2844,405.5666,405.265,405.4595,9955.0
2023-07-20 12:45:00,416.78,416.89,416.77,416.88,9456.0,405.4498,405.5568,405.4401,405.5471,9456.0
2023-07-20 12:50:00,416.9,416.99,416.78,416.86,28879.0,405.5666,405.6541,405.4498,405.5276,28879.0
2023-07-20 12:55:00,416.85,416.86,416.64,416.67,89599.0,405.5179,405.5276,405.3136,405.3428,89599.0
2023-07-20 13:00:00,416.68,416.75,416.58,416.73,45654.0,405.3525,405.4206,405.2553,405.4012,45654.0
2023-07-20 13:05:00,416.7,416.83,416.55,416.55,9272.0,405.372,405.4985,405.2261,405.2261,9272.0
2023-07-20 13:10:00,416.54,416.8,416.54,416.76,16070.0,405.2163,405.4693,405.2163,405.4304,16070.0
2023-07-20 13:15:00,416.71,416.73,416.44,416.56,13086.0,405.3817,405.4012,405.1191,405.2358,13086.0
2023-07-20 13:20:00,416.58,416.74,416.41,416.48,19262.0,405.2553,405.4109,405.0899,405.158,19262.0
2023-07-20 13:25:00,416.43,416.89,416.42,416.85,89571.0,405.1093,405.5568,405.0996,405.5179,89571.0
2023-07-20 13:30:00,416.82,416.98,416.75,416.94,17934.0,405.4887,405.6444,405.4206,405.6055,17934.0
2023-07-20 13:35:00,416.94,416.97,416.5,416.53,25808.0,405.6055,405.6347,405.1774,405.2066,25808.0
2023-07-20 13:40:00,416.5,416.68,416.47,416.68,7001.0,405.1774,405.3525,405.1482,405.3525,7001.0
2023-07-20 13:45:00,416.67,416.88,416.67,416.74,20291.0,405.3428,405.5471,405.3428,405.4109,20291.0
2023-07-20 13:50:00,416.77,416.87,416.64,416.67,38537.0,405.4401,405.5374,405.3136,405.3428,38537.0
2023-07-20 13:55:00,416.67,416.73,416.57,416.6,36727.0,405.3428,405.4012,405.2455,405.2747,36727.0
2023-07-20 14:00:00,416.56,416.57,416.38,416.49,27967.0,405.2358,405.2455,405.0607,405.1677,27967.0
2023-07-20 14:05:00,416.49,416.68,416.45,416.59,12707.0,405.1677,405.3525,405.1288,405.265,12707.0
2023-07-20 14:10:00,416.59,416.59,416.29,416.32,36056.0,405.265,405.265,404.9731,405.0023,36056.0
2023-07-20 14:15:00,416.33,416.38,415.98,416.0,46687.0,405.0121,405.0607,404.6716,404.691,46687.0
2023-07-20 14:20:00,415.97,416.09,415.79,415.95,27070.0,404.6618,404.7786,404.4867,404.6424,27070.0
2023-07-20 14:25:00,415.93,415.94,415.42,415.43,38865.0,404.6229,404.6327,404.1268,404.1365,38865.0
2023-07-20 14:30:00,415.42,415.79,415.41,415.74,41236.0,404.1268,404.4867,404.1171,404.4381,41236.0
2023-07-20 14:35:00,415.73,416.0,415.67,415.89,38041.0,404.4284,404.691,404.37,404.584,38041.0
2023-07-20 14:40:00,415.88,415.93,415.66,415.71,22710.0,404.5743,404.6229,404.3603,404.4089,22710.0
2023-07-20 14:45:00,415.72,415.98,415.7,415.85,21811.0,404.4186,404.6716,404.3992,404.5451,21811.0
2023-07-20 14:50:00,415.84,415.98,415.77,415.89,21205.0,404.5354,404.6716,404.4673,404.584,21205.0
2023-07-20 14:55:00,415.83,415.94,415.74,415.77,26016.0,404.5256,404.6327,404.4381,404.4673,26016.0
2023-07-20 15:00:00,415.76,415.96,415.56,415.59,36097.0,404.4575,404.6521,404.263,404.2922,36097.0
2023-07-20 15:05:00,415.59,415.68,415.52,415.54,21203.0,404.2922,404.3797,404.2241,404.2435,21203.0
2023-07-20 15:10:00,415.52,415.7,415.49,415.52,11934.0,404.2241,404.3992,404.1949,404.2241,11934.0
2023-07-20 15:15:00,415.5,415.54,415.06,415.08,34209.0,404.2046,404.2435,403.7766,403.796,34209.0
2023-07-20 15:20:00,415.1,415.26,414.98,415.02,24647.0,403.8155,403.9711,403.6988,403.7377,24647.0
2023-07-20 15:25:00,415.03,415.05,414.82,414.88,25957.0,403.7474,403.7668,403.5431,403.6015,25957.0
2023-07-20 15:30:00,414.91,415.43,414.91,415.22,42104.0,403.6307,404.1365,403.6307,403.9322,42104.0
2023-07-20 15:35:00,415.15,415.42,415.15,415.3,27014.0,403.8641,404.1268,403.8641,404.0101,27014.0
2023-07-20 15:40:00,415.3,415.55,415.29,415.38,28754.0,404.0101,404.2533,404.0003,404.0879,28754.0
2023-07-20 15:45:00,415.38,415.39,415.13,415.31,24119.0,404.0879,404.0976,403.8447,404.0198,24119.0
2023-07-20 15:50:00,415.31,415.65,415.29,415.47,34171.0,404.0198,404.3505,404.0003,404.1754,34171.0
2023-07-20 15:55:00,415.48,415.69,415.31,415.5,187931.0,404.1852,404.3894,404.0198,404.2046,187931.0
2023-07-21 09:30:00,417.11,417.19,416.63,417.0,100462.0,405.7708,405.8487,405.3039,405.6638,100462.0
2023-07-21 09:35:00,416.97,417.17,416.81,416.91,51533.0,405.6347,405.8292,405.479,405.5763,51533.0
2023-07-21 09:40:00,416.93,416.97,416.6,416.64,31357.0,405.5957,405.6347,405.2747,405.3136,31357.0
2023-07-21 09:45:00,416.64,416.77,416.08,416.17,61732.0,405.3136,405.4401,404.7688,404.8564,61732.0
2023-07-21 09:50:00,416.19,416.32,415.87,416.13,19917.0,404.8759,405.0023,404.5646,404.8175,19917.0
2023-07-21 09:55:00,416.16,416.27,416.03,416.08,13284.0,404.8467,404.9537,404.7202,404.7688,13284.0
2023-07-21 10:00:00,416.04,416.16,415.5,415.92,61365.0,404.7299,404.8467,404.2046,404.6132,61365.0
2023-07-21 10:05:00,415.89,416.18,415.76,416.12,24013.0,404.584,404.8661,404.4575,404.8078,24013.0
2023-07-21 10:10:00,416.13,416.52,416.12,416.5,20366.0,404.8175,405.1969,404.8078,405.1774,20366.0
2023-07-21 10:15:00,416.49,416.74,416.46,416.7,13959.0,405.1677,405.4109,405.1385,405.372,13959.0
2023-07-21 10:20:00,416.75,416.75,416.0,416.05,28719.0,405.4206,405.4206,404.691,404.7397,28719.0
2023-07-21 10:25:00,416.06,416.08,415.6,415.6,32471.0,404.7494,404.7688,404.3019,404.3019,32471.0
2023-07-21 10:30:00,415.72,416.08,415.72,415.9,13765.0,404.4186,404.7688,404.4186,404.5937,13765.0
2023-07-21 10:35:00,416.06,416.21,415.86,415.95,8272.0,404.7494,404.8953,404.5548,404.6424,8272.0
2023-07-21 10:40:00,416.0,416.35,415.97,416.21,8887.0,404.691,405.0315,404.6618,404.8953,8887.0
2023-07-21 10:45:00,416.2,416.65,416.19,416.59,11009.0,404.8856,405.3234,404.8759,405.265,11009.0
2023-07-21 10:50:00,416.59,416.6,416.29,416.3,9080.0,405.265,405.2747,404.9731,404.9829,9080.0
2023-07-21 10:55:00,416.29,416.35,416.17,416.3,10421.0,404.9731,405.0315,404.8564,404.9829,10421.0
2023-07-21 11:00:00,416.33,416.62,416.31,416.33,13499.0,405.0121,405.2942,404.9926,405.0121,13499.0
2023-07-21 11:05:00,416.36,416.9,416.35,416.86,25052.0,405.0412,405.5666,405.0315,405.5276,25052.0
2023-07-21 11:10:00,416.84,417.0,416.74,416.74,55218.0,405.5082,405.6638,405.4109,405.4109,55218.0
2023-07-21 11:15:00,416.74,416.91,416.72,416.88,12637.0,405.4109,405.5763,405.3914,405.5471,12637.0
2023-07-21 11:20:00,416.82,416.92,416.78,416.82,18938.0,405.4887,405.586,405.4498,405.4887,18938.0
2023-07-21 11:25:00,416.82,416.94,416.75,416.94,9485.0,405.4887,405.6055,405.4206,405.6055,9485.0
2023-07-21 11:30:00,416.99,417.17,416.78,416.8,10956.0,405.6541,405.8292,405.4498,405.4693,10956.0
2023-07-21 11:35:00,416.81,416.98,416.73,416.8,7139.0,405.479,405.6444,405.4012,405.4693,7139.0
2023-07-21 11:40:00,416.9,416.91,416.48,416.52,16186.0,405.5666,405.5763,405.158,405.1969,16186.0
2023-07-21 11:45:00,416.47,416.86,416.32,416.86,12667.0,405.1482,405.5276,405.0023,405.5276,12667.0
2023-07-21 11:50:00,416.94,417.05,416.57,416.59,35081.0,405.6055,405.7125,405.2455,405.265,35081.0
2023-07-21 11:55:00,416.56,416.85,416.54,416.85,6580.0,405.2358,405.5179,405.2163,405.5179,6580.0
2023-07-21 12:00:00,416.86,416.86,416.57,416.68,8822.0,405.5276,405.5276,405.2455,405.3525,8822.0
2023-07-21 12:05:00,416.56,416.64,416.48,416.48,9667.0,405.2358,405.3136,405.158,405.158,9667.0
2023-07-21 12:10:00,416.51,416.58,416.35,416.43,4113.0,405.1872,405.2553,405.0315,405.1093,4113.0
2023-07-21 12:15:00,416.46,416.63,416.42,416.58,9094.0,405.1385,405.3039,405.0996,405.2553,9094.0
2023-07-21 12:20:00,416.58,416.74,416.55,416.55,14437.0,405.2553,405.4109,405.2261,405.2261,14437.0
2023-07-21 12:25:00,416.58,416.58,416.41,416.42,7607.0,405.2553,405.2553,405.0899,405.0996,7607.0
2023-07-21 12:30:00,416.35,416.47,416.33,416.41,6336.0,405.0315,405.1482,405.0121,405.0899,6336.0
2023-07-21 12:35:00,416.43,416.43,416.3,416.37,8825.0,405.1093,405.1093,404.9829,405.051,8825.0
2023-07-21 12:40:00,416.37,416.37,415.98,416.08,38557.0,405.051,405.051,404.6716,404.7688,38557.0
2023-07-21 12:45:00,416.08,416.08,415.89,415.95,42159.0,404.7688,404.7688,404.584,404.6424,42159.0
2023-07-21 12:50:00,416.01,416.21,416.01,416.13,62274.0,404.7008,404.8953,404.7008,404.8175,62274.0
2023-07-21 12:55:00,416.14,416.18,416.09,416.17,7301.0,404.8272,404.8661,404.7786,404.8564,7301.0
2023-07-21 13:00:00,416.16,416.43,416.15,416.39,13040.0,404.8467,405.1093,404.8369,405.0704,13040.0
2023-07-21 13:05:00,416.41,416.67,416.41,416.59,7897.0,405.0899,405.3428,405.0899,405.265,7897.0
2023-07-21 13:10:00,416.6,416.82,416.6,416.71,12095.0,405.2747,405.4887,405.2747,405.3817,12095.0
2023-07-21 13:15:00,416.72,416.88,416.71,416.85,24288.0,405.3914,405.5471,405.3817,405.5179,24288.0
2023-07-21 13:20:00,416.78,416.82,416.7,416.78,17103.0,405.4498,405.4887,405.372,405.4498,17103.0
2023-07-21 13:25:00,416.68,416.94,416.68,416.9,5443.0,405.3525,405.6055,405.3525,405.5666,5443.0
2023-07-21 13:30:00,416.95,417.15,416.88,417.11,12902.0,405.6152,405.8098,405.5471,405.7708,12902.0
2023-07-21 13:35:00,417.11,417.16,416.98,417.15,9203.0,405.7708,405.8195,405.6444,405.8098,9203.0
2023-07-21 13:40:00,417.16,417.3,417.0,417.03,15635.0,405.8195,405.9557,405.6638,405.693,15635.0
2023-07-21 13:45:00,417.01,417.06,416.95,417.04,13705.0,405.6736,405.7222,405.6152,405.7027,13705.0
2023-07-21 13:50:00,417.07,417.24,417.03,417.24,14147.0,405.7319,405.8973,405.693,405.8973,14147.0
2023-07-21 13:55:00,417.24,417.26,417.04,417.17,12903.0,405.8973,405.9168,405.7027,405.8292,12903.0
2023-07-21 14:00:00,417.2,417.26,416.8,416.8,13893.0,405.8584,405.9168,405.4693,405.4693,13893.0
2023-07-21 14:05:00,416.8,416.93,416.67,416.86,13531.0,405.4693,405.5957,405.3428,405.5276,13531.0
2023-07-21 14:10:00,416.87,416.88,416.33,416.37,13094.0,405.5374,405.5471,405.0121,405.051,13094.0
2023-07-21 14:15:00,416.39,416.65,416.31,416.57,23997.0,405.0704,405.3234,404.9926,405.2455,23997.0
2023-07-21 14:20:00,416.62,416.62,416.44,416.48,10110.0,405.2942,405.2942,405.1191,405.158,10110.0
2023-07-21 14:25:00,416.5,416.55,416.39,416.54,6189.0,405.1774,405.2261,405.0704,405.2163,6189.0
2023-07-21 14:30:00,416.53,416.56,416.36,416.48,8868.0,405.2066,405.2358,405.0412,405.158,8868.0
2023-07-21 14:35:00,416.5,416.66,416.49,416.59,8967.0,405.1774,405.3331,405.1677,405.265,8967.0
2023-07-21 14:40:00,416.6,416.86,416.6,416.8,27282.0,405.2747,405.5276,405.2747,405.4693,27282.0
2023-07-21 14:45:00,416.8,416.93,416.79,416.88,27844.0,405.4693,405.5957,405.4595,405.5471,27844.0
2023-07-21 14:50:00,416.81,416.85,416.65,416.65,12836.0,405.479,405.5179,405.3234,405.3234,12836.0
2023-07-21 14:55:00,416.61,416.61,416.35,416.42,16191.0,405.2844,405.2844,405.0315,405.0996,16191.0
2023-07-21 15:00:00,416.36,416.45,416.15,416.16,28875.0,405.0412,405.1288,404.8369,404.8467,28875.0
2023-07-21 15:05:00,416.11,416.18,415.68,415.75,34187.0,404.798,404.8661,404.3797,404.4478,34187.0
2023-07-21 15:10:00,415.73,415.77,415.61,415.71,22511.0,404.4284,404.4673,404.3116,404.4089,22511.0
2023-07-21 15:15:00,415.71,415.96,415.69,415.95,14112.0,404.4089,404.6521,404.3894,404.6424,14112.0
2023-07-21 15:20:00,415.97,416.17,415.69,415.8,24002.0,404.6618,404.8564,404.3894,404.4965,24002.0
2023-07-21 15:25:00,415.8,415.99,415.7,415.93,14584.0,404.4965,404.6813,404.3992,404.6229,14584.0
2023-07-21 15:30:00,415.96,415.97,415.66,415.68,14339.0,404.6521,404.6618,404.3603,404.3797,14339.0
2023-07-21 15:35:00,415.68,415.91,415.64,415.76,9130.0,404.3797,404.6035,404.3408,404.4575,9130.0
2023-07-21 15:40:00,415.75,415.84,415.51,415.69,19315.0,404.4478,404.5354,404.2143,404.3894,19315.0
2023-07-21 15:45:00,415.66,415.92,415.55,415.7,55247.0,404.3603,404.6132,404.2533,404.3992,55247.0
2023-07-21 15:50:00,415.7,416.0,415.62,415.86,80100.0,404.3992,404.691,404.3214,404.5548,80100.0
2023-07-21 15:55:00,415.87,415.94,415.48,415.48,337421.0,404.5646,404.6327,404.1852,404.1852,337421.0
2023-07-24 09:30:00,416.58,417.42,416.58,417.4,172699.0,405.2553,406.0724,405.2553,406.053,172699.0
2023-07-24 09:35:00,417.44,417.54,416.95,417.3,62240.0,406.0919,406.1892,405.6152,405.9557,62240.0
2023-07-24 09:40:00,417.31,417.56,417.31,417.41,35675.0,405.9654,406.2086,405.9654,406.0627,35675.0
2023-07-24 09:45:00,417.39,417.48,416.74,416.93,60926.0,406.0432,406.1308,405.4109,405.5957,60926.0
2023-07-24 09:50:00,416.92,416.99,416.02,416.12,70751.0,405.586,405.6541,404.7105,404.8078,70751.0
2023-07-24 09:55:00,416.03,416.47,416.01,416.4,56391.0,404.7202,405.1482,404.7008,405.0801,56391.0
2023-07-24 10:00:00,416.42,416.61,416.38,416.45,45509.0,405.0996,405.2844,405.0607,405.1288,45509.0
2023-07-24 10:05:00,416.43,416.57,416.16,416.38,27480.0,405.1093,405.2455,404.8467,405.0607,27480.0
2023-07-24 10:10:00,416.44,417.0,416.37,416.96,30141.0,405.1191,405.6638,405.051,405.6249,30141.0
2023-07-24 10:15:00,416.95,417.27,416.89,417.16,41690.0,405.6152,405.9265,405.5568,405.8195,41690.0
2023-07-24 10:20:00,417.15,417.26,416.99,417.18,17682.0,405.8098,405.9168,405.6541,405.8389,17682.0
2023-07-24 10:25:00,417.18,417.4,416.97,417.27,19787.0,405.8389,406.053,405.6347,405.9265,19787.0
2023-07-24 10:30:00,417.31,417.4,416.98,417.09,30324.0,405.9654,406.053,405.6444,405.7514,30324.0
2023-07-24 10:35:00,417.07,417.3,416.92,417.0,20386.0,405.7319,405.9557,405.586,405.6638,20386.0
2023-07-24 10:40:00,417.02,417.2,416.99,417.16,15879.0,405.6833,405.8584,405.6541,405.8195,15879.0
2023-07-24 10:45:00,417.14,417.22,417.03,417.11,10125.0,405.8,405.8779,405.693,405.7708,10125.0
2023-07-24 10:50:00,417.15,417.3,416.96,417.3,11933.0,405.8098,405.9557,405.6249,405.9557,11933.0
2023-07-24 10:55:00,417.3,417.45,417.2,417.39,12674.0,405.9557,406.1016,405.8584,406.0432,12674.0
2023-07-24 11:00:00,417.4,417.43,417.12,417.2,24331.0,406.053,406.0821,405.7806,405.8584,24331.0
2023-07-24 11:05:00,417.17,417.21,416.94,417.06,40031.0,405.8292,405.8681,405.6055,405.7222,40031.0
2023-07-24 11:10:00,417.05,417.5,417.02,417.5,15397.0,405.7125,406.1502,405.6833,406.1502,15397.0
2023-07-24 11:15:00,417.48,417.69,417.48,417.58,21248.0,406.1308,406.3351,406.1308,406.2281,21248.0
2023-07-24 11:20:00,417.58,417.68,417.57,417.65,19914.0,406.2281,406.3254,406.2183,406.2962,19914.0
2023-07-24 11:25:00,417.59,417.61,417.41,417.43,32044.0,406.2378,406.2573,406.0627,406.0821,32044.0
2023-07-24 11:30:00,417.42,417.46,417.21,417.27,23372.0,406.0724,406.1113,405.8681,405.9265,23372.0
2023-07-24 11:35:00,417.26,417.36,416.97,417.13,25990.0,405.9168,406.0141,405.6347,405.7903,25990.0
2023-07-24 11:40:00,417.12,417.28,417.06,417.19,17132.0,405.7806,405.9362,405.7222,405.8487,17132.0
2023-07-24 11:45:00,417.2,417.41,417.18,417.34,23189.0,405.8584,406.0627,405.8389,405.9946,23189.0
2023-07-24 11:50:00,417.35,417.6,417.35,417.6,22076.0,406.0043,406.2475,406.0043,406.2475,22076.0
2023-07-24 11:55:00,417.62,417.62,417.43,417.6,32531.0,406.267,406.267,406.0821,406.2475,32531.0
2023-07-24 12:00:00,417.62,417.76,417.54,417.67,32974.0,406.267,406.4032,406.1892,406.3156,32974.0
2023-07-24 12:05:00,417.66,417.66,417.47,417.56,11981.0,406.3059,406.3059,406.1211,406.2086,11981.0
2023-07-24 12:10:00,417.56,417.67,417.5,417.64,45097.0,406.2086,406.3156,406.1502,406.2864,45097.0
2023-07-24 12:15:00,417.69,417.8,417.43,417.46,31522.0,406.3351,406.4421,406.0821,406.1113,31522.0
2023-07-24 12:20:00,417.42,417.45,417.3,417.37,19697.0,406.0724,406.1016,405.9557,406.0238,19697.0
2023-07-24 12:25:00,417.35,417.61,417.32,417.6,19942.0,406.0043,406.2573,405.9751,406.2475,19942.0
2023-07-24 12:30:00,417.65,417.74,417.5,417.53,24958.0,406.2962,406.3837,406.1502,406.1794,24958.0
2023-07-24 12:35:00,417.55,417.58,417.42,417.45,15099.0,406.1989,406.2281,406.0724,406.1016,15099.0
2023-07-24 12:40:00,417.45,417.48,417.34,417.46,20846.0,406.1016,406.1308,405.9946,406.1113,20846.0
2023-07-24 12:45:00,417.47,417.49,417.29,417.3,25455.0,406.1211,406.1405,405.946,405.9557,25455.0
2023-07-24 12:50:00,417.29,417.4,417.16,417.35,18265.0,405.946,406.053,405.8195,406.0043,18265.0
2023-07-24 12:55:00,417.38,417.52,417.3,417.43,24757.0,406.0335,406.1697,405.9557,406.0821,24757.0
2023-07-24 13:00:00,417.42,417.42,417.21,417.29,18653.0,406.0724,406.0724,405.8681,405.946,18653.0
2023-07-24 13:05:00,417.3,417.39,417.18,417.28,15665.0,405.9557,406.0432,405.8389,405.9362,15665.0
2023-07-24 13:10:00,417.31,417.52,417.31,417.45,9979.0,405.9654,406.1697,405.9654,406.1016,9979.0
2023-07-24 13:15:00,417.45,417.5,417.3,417.36,12826.0,406.1016,406.1502,405.9557,406.0141,12826.0
2023-07-24 13:20:00,417.36,417.46,417.3,417.46,7242.0,406.0141,406.1113,405.9557,406.1113,7242.0
2023-07-24 13:25:00,417.46,417.59,417.44,417.58,18239.0,406.1113,406.2378,406.0919,406.2281,18239.0
2023-07-24 13:30:00,417.6,417.61,417.37,417.43,21719.0,406.2475,406.2573,406.0238,406.0821,21719.0
2023-07-24 13:35:00,417.42,417.71,417.4,417.69,14466.0,406.0724,406.3545,406.053,406.3351,14466.0
2023-07-24 13:40:00,417.69,417.75,417.61,417.61,16743.0,406.3351,406.3934,406.2573,406.2573,16743.0
2023-07-24 13:45:00,417.64,417.76,417.64,417.75,44176.0,406.2864,406.4032,406.2864,406.3934,44176.0
2023-07-24 13:50:00,417.74,417.9,417.69,417.84,20482.0,406.3837,406.5394,406.3351,406.481,20482.0
2023-07-24 13:55:00,417.85,417.91,417.7,417.87,31881.0,406.4907,406.5491,406.3448,406.5102,31881.0
2023-07-24 14:00:00,417.87,418.1,417.85,418.01,19881.0,406.5102,406.7339,406.4907,406.6464,19881.0
2023-07-24 14:05:00,418.02,418.03,417.88,417.91,27069.0,406.6561,406.6658,406.5199,406.5491,27069.0
2023-07-24 14:10:00,417.9,417.96,417.82,417.84,21198.0,406.5394,406.5977,406.4615,406.481,21198.0
2023-07-24 14:15:00,417.85,417.9,417.74,417.77,9653.0,406.4907,406.5394,406.3837,406.4129,9653.0
2023-07-24 14:20:00,417.8,417.84,417.71,417.83,17833.0,406.4421,406.481,406.3545,406.4713,17833.0
2023-07-24 14:25:00,417.83,417.89,417.7,417.74,19663.0,406.4713,406.5296,406.3448,406.3837,19663.0
2023-07-24 14:30:00,417.69,417.69,417.46,417.5,15973.0,406.3351,406.3351,406.1113,406.1502,15973.0
2023-07-24 14:35:00,417.48,417.52,417.37,417.44,39695.0,406.1308,406.1697,406.0238,406.0919,39695.0
2023-07-24 14:40:00,417.39,417.42,417.01,417.12,49933.0,406.0432,406.0724,405.6736,405.7806,49933.0
2023-07-24 14:45:00,417.11,417.28,417.03,417.28,20353.0,405.7708,405.9362,405.693,405.9362,20353.0
2023-07-24 14:50:00,417.29,417.44,417.19,417.43,11325.0,405.946,406.0919,405.8487,406.0821,11325.0
2023-07-24 14:55:00,417.4,417.44,417.35,417.42,16830.0,406.053,406.0919,406.0043,406.0724,16830.0
2023-07-24 15:00:00,417.44,417.55,417.29,417.4,27634.0,406.0919,406.1989,405.946,406.053,27634.0
2023-07-24 15:05:00,417.41,417.47,417.25,417.25,19854.0,406.0627,406.1211,405.907,405.907,19854.0
2023-07-24 15:10:00,417.26,417.34,417.14,417.15,22302.0,405.9168,405.9946,405.8,405.8098,22302.0
2023-07-24 15:15:00,417.16,417.34,417.15,417.3,18752.0,405.8195,405.9946,405.8098,405.9557,18752.0
2023-07-24 15:20:00,417.3,417.32,417.11,417.14,28969.0,405.9557,405.9751,405.7708,405.8,28969.0
2023-07-24 15:25:00,417.11,417.11,416.64,416.68,55450.0,405.7708,405.7708,405.3136,405.3525,55450.0
2023-07-24 15:30:00,416.68,417.02,416.65,416.83,34736.0,405.3525,405.6833,405.3234,405.4985,34736.0
2023-07-24 15:35:00,416.82,416.99,416.75,416.75,43576.0,405.4887,405.6541,405.4206,405.4206,43576.0
2023-07-24 15:40:00,416.75,417.15,416.74,417.13,33872.0,405.4206,405.8098,405.4109,405.7903,33872.0
2023-07-24 15:45:00,417.14,417.37,417.1,417.11,61824.0,405.8,406.0238,405.7611,405.7708,61824.0
2023-07-24 15:50:00,417.13,417.21,416.91,416.96,77168.0,405.7903,405.8681,405.5763,405.6249,77168.0
2023-07-24 15:55:00,416.97,417.37,416.96,417.35,138473.0,405.6347,406.0238,405.6249,406.0043,138473.0
2023-07-25 09:30:00,417.05,417.43,417.05,417.42,115663.0,405.7125,406.0821,405.7125,406.0724,115663.0
2023-07-25 09:35:00,417.41,417.62,417.39,417.47,33275.0,406.0627,406.267,406.0432,406.1211,33275.0
2023-07-25 09:40:00,417.5,417.66,417.47,417.66,31636.0,406.1502,406.3059,406.1211,406.3059,31636.0
2023-07-25 09:45:00,417.63,417.81,417.57,417.81,24786.0,406.2767,406.4518,406.2183,406.4518,24786.0
2023-07-25 09:50:00,417.81,417.84,417.6,417.77,26649.0,406.4518,406.481,406.2475,406.4129,26649.0
2023-07-25 09:55:00,417.77,418.15,417.77,417.84,27880.0,406.4129,406.7826,406.4129,406.481,27880.0
2023-07-25 10:00:00,417.89,417.98,417.75,417.82,37249.0,406.5296,406.6172,406.3934,406.4615,37249.0
2023-07-25 10:05:00,417.83,417.88,417.61,417.88,17289.0,406.4713,406.5199,406.2573,406.5199,17289.0
2023-07-25 10:10:00,417.88,418.01,417.84,418.0,23552.0,406.5199,406.6464,406.481,406.6367,23552.0
2023-07-25 10:15:00,418.02,418.07,417.75,417.92,25304.0,406.6561,406.7047,406.3934,406.5588,25304.0
2023-07-25 10:20:00,417.98,418.08,417.97,418.04,12378.0,406.6172,406.7145,406.6075,406.6756,12378.0
2023-07-25 10:25:00,418.08,418.1,417.86,417.88,21011.0,406.7145,406.7339,406.5005,406.5199,21011.0
2023-07-25 10:30:00,417.83,417.87,417.53,417.64,45016.0,406.4713,406.5102,406.1794,406.2864,45016.0
2023-07-25 10:35:00,417.63,417.8,417.61,417.78,15255.0,406.2767,406.4421,406.2573,406.4226,15255.0
2023-07-25 10:40:00,417.75,417.85,417.69,417.85,47109.0,406.3934,406.4907,406.3351,406.4907,47109.0
2023-07-25 10:45:00,417.84,417.91,417.77,417.87,36707.0,406.481,406.5491,406.4129,406.5102,36707.0
2023-07-25 10:50:00,417.89,417.89,417.62,417.65,20112.0,406.5296,406.5296,406.267,406.2962,20112.0
2023-07-25 10:55:00,417.68,417.77,417.6,417.7,10741.0,406.3254,406.4129,406.2475,406.3448,10741.0
2023-07-25 11:00:00,417.71,417.82,417.69,417.77,164504.0,406.3545,406.4615,406.3351,406.4129,164504.0
2023-07-25 11:05:00,417.73,417.84,417.65,417.8,12230.0,406.374,406.481,406.2962,406.4421,12230.0
2023-07-25 11:10:00,417.81,417.94,417.77,417.94,11509.0,406.4518,406.5783,406.4129,406.5783,11509.0
2023-07-25 11:15:00,417.93,417.94,417.76,417.89,25401.0,406.5686,406.5783,406.4032,406.5296,25401.0
2023-07-25 11:20:00,417.9,418.09,417.88,418.09,171369.0,406.5394,406.7242,406.5199,406.7242,171369.0
2023-07-25 11:25:00,418.07,418.15,418.01,418.05,38243.0,406.7047,406.7826,406.6464,406.6853,38243.0
2023-07-25 11:30:00,418.11,418.27,418.04,418.19,18477.0,406.7437,406.8993,406.6756,406.8215,18477.0
2023-07-25 11:35:00,418.19,418.51,418.19,418.41,19287.0,406.8215,407.1328,406.8215,407.0355,19287.0
2023-07-25 11:40:00,418.43,418.62,418.35,418.52,19952.0,407.055,407.2398,406.9771,407.1425,19952.0
2023-07-25 11:45:00,418.56,418.56,418.42,418.51,19811.0,407.1814,407.1814,407.0452,407.1328,19811.0
2023-07-25 11:50:00,418.51,418.53,418.42,418.48,10744.0,407.1328,407.1522,407.0452,407.1036,10744.0
2023-07-25 11:55:00,418.5,418.5,418.34,418.42,17413.0,407.1231,407.1231,406.9674,407.0452,17413.0
2023-07-25 12:00:00,418.4,418.42,418.27,418.3,14864.0,407.0258,407.0452,406.8993,406.9285,14864.0
2023-07-25 12:05:00,418.34,418.54,418.33,418.54,9784.0,406.9674,407.162,406.9577,407.162,9784.0
2023-07-25 12:10:00,418.56,418.56,418.45,418.48,10525.0,407.1814,407.1814,407.0744,407.1036,10525.0
2023-07-25 12:15:00,418.47,418.61,418.37,418.57,21262.0,407.0939,407.2301,406.9966,407.1912,21262.0
2023-07-25 12:20:00,418.57,418.61,418.41,418.43,23331.0,407.1912,407.2301,407.0355,407.055,23331.0
2023-07-25 12:25:00,418.41,418.42,418.31,418.39,18917.0,407.0355,407.0452,406.9382,407.0161,18917.0
2023-07-25 12:30:00,418.42,418.44,418.32,418.42,457836.0,407.0452,407.0647,406.948,407.0452,457836.0
2023-07-25 12:35:00,418.42,418.54,418.38,418.54,17287.0,407.0452,407.162,407.0063,407.162,17287.0
2023-07-25 12:40:00,418.56,418.57,418.43,418.49,14545.0,407.1814,407.1912,407.055,407.1133,14545.0
2023-07-25 12:45:00,418.5,418.53,418.45,418.48,11230.0,407.1231,407.1522,407.0744,407.1036,11230.0
2023-07-25 12:50:00,418.48,418.78,418.48,418.74,12612.0,407.1036,407.3954,407.1036,407.3565,12612.0
2023-07-25 12:55:00,418.73,418.9,418.7,418.88,15748.0,407.3468,407.5122,407.3176,407.4927,15748.0
2023-07-25 13:00:00,418.9,419.04,418.83,418.93,19033.0,407.5122,407.6484,407.4441,407.5414,19033.0
2023-07-25 13:05:00,418.85,418.93,418.57,418.73,502806.0,407.4635,407.5414,407.1912,407.3468,502806.0
2023-07-25 13:10:00,418.7,418.85,418.67,418.84,7421.0,407.3176,407.4635,407.2884,407.4538,7421.0
2023-07-25 13:15:00,418.84,418.96,418.8,418.94,9659.0,407.4538,407.5706,407.4149,407.5511,9659.0
2023-07-25 13:20:00,419.0,419.1,418.97,419.04,19823.0,407.6095,407.7067,407.5803,407.6484,19823.0
2023-07-25 13:25:00,419.03,419.09,418.95,418.98,10516.0,407.6387,407.697,407.5608,407.59,10516.0
2023-07-25 13:30:00,419.02,419.1,419.0,419.05,14968.0,407.6289,407.7067,407.6095,407.6581,14968.0
2023-07-25 13:35:00,419.02,419.07,418.9,419.0,12449.0,407.6289,407.6776,407.5122,407.6095,12449.0
2023-07-25 13:40:00,418.99,419.07,418.89,419.07,7717.0,407.5997,407.6776,407.5025,407.6776,7717.0
2023-07-25 13:45:00,419.06,419.06,418.89,418.91,9113.0,407.6678,407.6678,407.5025,407.5219,9113.0
2023-07-25 13:50:00,418.91,418.91,418.79,418.85,9442.0,407.5219,407.5219,407.4052,407.4635,9442.0
2023-07-25 13:55:00,418.85,418.9,418.79,418.82,4129.0,407.4635,407.5122,407.4052,407.4344,4129.0
2023-07-25 14:00:00,418.8,418.93,418.72,418.88,15892.0,407.4149,407.5414,407.3371,407.4927,15892.0
2023-07-25 14:05:00,418.86,418.95,418.8,418.89,13210.0,407.4733,407.5608,407.4149,407.5025,13210.0
2023-07-25 14:10:00,418.87,419.06,418.84,419.06,27953.0,407.483,407.6678,407.4538,407.6678,27953.0
2023-07-25 14:15:00,419.08,419.18,418.98,419.13,16475.0,407.6873,407.7846,407.59,407.7359,16475.0
2023-07-25 14:20:00,419.15,419.36,419.12,419.32,12745.0,407.7554,407.9597,407.7262,407.9208,12745.0
2023-07-25 14:25:00,419.33,419.41,419.23,419.33,20953.0,407.9305,408.0083,407.8332,407.9305,20953.0
2023-07-25 14:30:00,419.37,419.58,419.37,419.55,23595.0,407.9694,408.1737,407.9694,408.1445,23595.0
2023-07-25 14:35:00,419.55,419.65,419.45,419.46,22985.0,408.1445,408.2418,408.0472,408.057,22985.0
2023-07-25 14:40:00,419.47,419.6,419.31,419.57,14060.0,408.0667,408.1932,407.911,408.164,14060.0
2023-07-25 14:45:00,419.57,419.61,419.18,419.19,19664.0,408.164,408.2029,407.7846,407.7943,19664.0
2023-07-25 14:50:00,419.18,419.33,419.12,419.31,14006.0,407.7846,407.9305,407.7262,407.911,14006.0
2023-07-25 14:55:00,419.3,419.3,418.78,418.82,28750.0,407.9013,407.9013,407.3954,407.4344,28750.0
2023-07-25 15:00:00,418.83,419.03,418.77,418.88,44834.0,407.4441,407.6387,407.3857,407.4927,44834.0
2023-07-25 15:05:00,418.87,419.08,418.86,419.08,13565.0,407.483,407.6873,407.4733,407.6873,13565.0
2023-07-25 15:10:00,419.05,419.2,418.91,419.17,11258.0,407.6581,407.804,407.5219,407.7748,11258.0
2023-07-25 15:15:00,419.16,419.22,419.02,419.04,13885.0,407.7651,407.8235,407.6289,407.6484,13885.0
2023-07-25 15:20:00,419.05,419.18,418.96,419.02,25095.0,407.6581,407.7846,407.5706,407.6289,25095.0
2023-07-25 15:25:00,419.05,419.07,418.91,418.97,14496.0,407.6581,407.6776,407.5219,407.5803,14496.0
2023-07-25 15:30:00,418.96,418.99,418.75,418.87,32568.0,407.5706,407.5997,407.3663,407.483,32568.0
2023-07-25 15:35:00,418.88,419.08,418.83,419.01,50458.0,407.4927,407.6873,407.4441,407.6192,50458.0
2023-07-25 15:40:00,418.99,419.04,418.81,418.83,28029.0,407.5997,407.6484,407.4246,407.4441,28029.0
2023-07-25 15:45:00,418.81,418.95,418.66,418.84,91819.0,407.4246,407.5608,407.2787,407.4538,91819.0
2023-07-25 15:50:00,418.8,418.99,418.6,418.8,72285.0,407.4149,407.5997,407.2203,407.4149,72285.0
2023-07-25 15:55:00,418.8,418.8,418.4,418.43,138326.0,407.4149,407.4149,407.0258,407.055,138326.0
2023-07-26 09:30:00,417.63,418.05,417.56,417.68,158393.0,406.2767,406.6853,406.2086,406.3254,158393.0
2023-07-26 09:35:00,417.67,417.92,417.65,417.85,49019.0,406.3156,406.5588,406.2962,406.4907,49019.0
2023-07-26 09:40:00,417.85,418.19,417.65,418.02,43908.0,406.4907,406.8215,406.2962,406.6561,43908.0
2023-07-26 09:45:00,418.03,418.05,417.81,417.96,54671.0,406.6658,406.6853,406.4518,406.5977,54671.0
2023-07-26 09:50:00,417.91,418.01,417.84,417.99,32517.0,406.5491,406.6464,406.481,406.6269,32517.0
2023-07-26 09:55:00,417.97,417.97,417.72,417.9,43136.0,406.6075,406.6075,406.3643,406.5394,43136.0
2023-07-26 10:00:00,417.83,417.94,417.67,417.83,43052.0,406.4713,406.5783,406.3156,406.4713,43052.0
2023-07-26 10:05:00,417.83,417.9,417.74,417.77,26627.0,406.4713,406.5394,406.3837,406.4129,26627.0
2023-07-26 10:10:00,417.76,418.04,417.67,417.95,36998.0,406.4032,406.6756,406.3156,406.588,36998.0
2023-07-26 10:15:00,417.96,418.04,417.81,417.95,25253.0,406.5977,406.6756,406.4518,406.588,25253.0
2023-07-26 10:20:00,417.91,418.03,417.56,417.92,49467.0,406.5491,406.6658,406.2086,406.5588,49467.0
2023-07-26 10:25:00,417.9,417.96,417.79,417.79,14575.0,406.5394,406.5977,406.4324,406.4324,14575.0
2023-07-26 10:30:00,417.81,417.88,417.6,417.65,15764.0,406.4518,406.5199,406.2475,406.2962,15764.0
2023-07-26 10:35:00,417.65,417.74,417.62,417.65,11744.0,406.2962,406.3837,406.267,406.2962,11744.0
2023-07-26 10:40:00,417.65,417.65,417.45,417.51,19229.0,406.2962,406.2962,406.1016,406.16,19229.0
2023-07-26 10:45:00,417.5,417.58,417.44,417.51,42344.0,406.1502,406.2281,406.0919,406.16,42344.0
2023-07-26 10:50:00,417.53,417.57,417.41,417.5,19662.0,406.1794,406.2183,406.0627,406.1502,19662.0
2023-07-26 10:55:00,417.47,417.49,417.2,417.3,46053.0,406.1211,406.1405,405.8584,405.9557,46053.0
2023-07-26 11:00:00,417.24,417.41,417.14,417.39,38467.0,405.8973,406.0627,405.8,406.0432,38467.0
2023-07-26 11:05:00,417.34,417.46,417.23,417.44,36386.0,405.9946,406.1113,405.8876,406.0919,36386.0
2023-07-26 11:10:00,417.41,417.54,417.39,417.53,33172.0,406.0627,406.1892,406.0432,406.1794,33172.0
2023-07-26 11:15:00,417.53,417.58,417.41,417.5,24373.0,406.1794,406.2281,406.0627,406.1502,24373.0
2023-07-26 11:20:00,417.5,417.5,417.28,417.29,15924.0,406.1502,406.1502,405.9362,405.946,15924.0
2023-07-26 11:25:00,417.28,417.61,417.28,417.48,15346.0,405.9362,406.2573,405.9362,406.1308,15346.0
2023-07-26 11:30:00,417.46,417.6,417.45,417.56,18516.0,406.1113,406.2475,406.1016,406.2086,18516.0
2023-07-26 11:35:00,417.58,417.7,417.57,417.68,13486.0,406.2281,406.3448,406.2183,406.3254,13486.0
2023-07-26 11:40:00,417.68,417.8,417.68,417.73,10588.0,406.3254,406.4421,406.3254,406.374,10588.0
2023-07-26 11:45:00,417.77,417.86,417.71,417.86,12710.0,406.4129,406.5005,406.3545,406.5005,12710.0
2023-07-26 11:50:00,417.83,418.01,417.79,417.94,16289.0,406.4713,406.6464,406.4324,406.5783,16289.0
2023-07-26 11:55:00,417.94,418.03,417.93,418.0,14980.0,406.5783,406.6658,406.5686,406.6367,14980.0
2023-07-26 12:00:00,418.01,418.03,417.9,418.02,10330.0,406.6464,406.6658,406.5394,406.6561,10330.0
2023-07-26 12:05:00,418.02,418.02,417.97,418.0,15305.0,406.6561,406.6561,406.6075,406.6367,15305.0
2023-07-26 12:10:00,417.99,418.18,417.98,418.07,28465.0,406.6269,406.8118,406.6172,406.7047,28465.0
2023-07-26 12:15:00,418.1,418.11,418.01,418.09,7072.0,406.7339,406.7437,406.6464,406.7242,7072.0
2023-07-26 12:20:00,418.09,418.09,417.91,417.95,11502.0,406.7242,406.7242,406.5491,406.588,11502.0
2023-07-26 12:25:00,417.9,417.9,417.71,417.75,32467.0,406.5394,406.5394,406.3545,406.3934,32467.0
2023-07-26 12:30:00,417.72,417.79,417.7,417.77,22844.0,406.3643,406.4324,406.3448,406.4129,22844.0
2023-07-26 12:35:00,417.75,417.76,417.5,417.52,21914.0,406.3934,406.4032,406.1502,406.1697,21914.0
2023-07-26 12:40:00,417.52,417.6,417.46,417.51,23304.0,406.1697,406.2475,406.1113,406.16,23304.0
2023-07-26 12:45:00,417.5,417.51,417.36,417.41,19516.0,406.1502,406.16,406.0141,406.0627,19516.0
2023-07-26 12:50:00,417.37,417.41,417.23,417.23,17175.0,406.0238,406.0627,405.8876,405.8876,17175.0
2023-07-26 12:55:00,417.23,417.38,417.18,417.37,14016.0,405.8876,406.0335,405.8389,406.0238,14016.0
2023-07-26 13:00:00,417.35,417.5,417.33,417.48,8015.0,406.0043,406.1502,405.9849,406.1308,8015.0
2023-07-26 13:05:00,417.48,417.54,417.42,417.54,9529.0,406.1308,406.1892,406.0724,406.1892,9529.0
2023-07-26 13:10:00,417.56,417.59,417.51,417.53,10274.0,406.2086,406.2378,406.16,406.1794,10274.0
2023-07-26 13:15:00,417.53,417.55,417.4,417.42,19258.0,406.1794,406.1989,406.053,406.0724,19258.0
2023-07-26 13:20:00,417.43,417.48,417.26,417.36,12330.0,406.0821,406.1308,405.9168,406.0141,12330.0
2023-07-26 13:25:00,417.37,417.44,417.3,417.42,8157.0,406.0238,406.0919,405.9557,406.0724,8157.0
2023-07-26 13:30:00,417.41,417.41,417.21,417.29,23472.0,406.0627,406.0627,405.8681,405.946,23472.0
2023-07-26 13:35:00,417.3,417.38,417.24,417.37,14601.0,405.9557,406.0335,405.8973,406.0238,14601.0
2023-07-26 13:40:00,417.37,417.4,417.28,417.29,23716.0,406.0238,406.053,405.9362,405.946,23716.0
2023-07-26 13:45:00,417.31,417.48,417.31,417.46,24979.0,405.9654,406.1308,405.9654,406.1113,24979.0
2023-07-26 13:50:00,417.43,417.44,417.32,417.43,26047.0,406.0821,406.0919,405.9751,406.0821,26047.0
2023-07-26 13:55:00,417.43,417.49,417.36,417.39,34272.0,406.0821,406.1405,406.0141,406.0432,34272.0
2023-07-26 14:00:00,417.26,417.82,416.98,417.66,55147.0,405.9168,406.4615,405.6444,406.3059,55147.0
2023-07-26 14:05:00,417.71,417.8,417.42,417.77,56885.0,406.3545,406.4421,406.0724,406.4129,56885.0
2023-07-26 14:10:00,417.79,418.06,417.66,417.69,39169.0,406.4324,406.695,406.3059,406.3351,39169.0
2023-07-26 14:15:00,417.66,417.81,417.66,417.79,14205.0,406.3059,406.4518,406.3059,406.4324,14205.0
2023-07-26 14:20:00,417.76,417.9,417.61,417.7,29277.0,406.4032,406.5394,406.2573,406.3448,29277.0
2023-07-26 14:25:00,417.61,417.62,417.15,417.45,65212.0,406.2573,406.267,405.8098,406.1016,65212.0
2023-07-26 14:30:00,417.42,417.98,417.41,417.68,50643.0,406.0724,406.6172,406.0627,406.3254,50643.0
2023-07-26 14:35:00,417.76,419.43,417.76,419.29,207857.0,406.4032,408.0278,406.4032,407.8916,207857.0
2023-07-26 14:40:00,419.31,419.89,419.13,419.61,106601.0,407.911,408.4753,407.7359,408.2029,106601.0
2023-07-26 14:45:00,419.6,419.7,418.87,419.08,38235.0,408.1932,408.2904,407.483,407.6873,38235.0
2023-07-26 14:50:00,419.11,419.51,418.88,419.45,35243.0,407.7165,408.1056,407.4927,408.0472,35243.0
2023-07-26 14:55:00,419.41,419.41,418.66,418.97,120975.0,408.0083,408.0083,407.2787,407.5803,120975.0
2023-07-26 15:00:00,419.02,419.15,418.61,418.79,102872.0,407.6289,407.7554,407.2301,407.4052,102872.0
2023-07-26 15:05:00,418.81,418.86,416.88,417.19,120808.0,407.4246,407.4733,405.5471,405.8487,120808.0
2023-07-26 15:10:00,417.01,417.61,416.87,417.34,29727.0,405.6736,406.2573,405.5374,405.9946,29727.0
2023-07-26 15:15:00,417.27,417.54,416.58,417.09,63890.0,405.9265,406.1892,405.2553,405.7514,63890.0
2023-07-26 15:20:00,417.05,417.72,417.01,417.32,60978.0,405.7125,406.3643,405.6736,405.9751,60978.0
2023-07-26 15:25:00,417.34,417.7,417.26,417.58,29361.0,405.9946,406.3448,405.9168,406.2281,29361.0
2023-07-26 15:30:00,417.6,417.74,417.2,417.74,43137.0,406.2475,406.3837,405.8584,406.3837,43137.0
2023-07-26 15:35:00,417.76,417.95,417.46,417.82,29943.0,406.4032,406.588,406.1113,406.4615,29943.0
2023-07-26 15:40:00,417.85,418.4,417.85,418.36,44325.0,406.4907,407.0258,406.4907,406.9869,44325.0
2023-07-26 15:45:00,418.38,418.46,418.01,418.01,41120.0,407.0063,407.0841,406.6464,406.6464,41120.0
2023-07-26 15:50:00,417.97,417.97,417.57,417.92,104329.0,406.6075,406.6075,406.2183,406.5588,104329.0
2023-07-26 15:55:00,417.94,418.58,417.72,418.53,426231.0,406.5783,407.2009,406.3643,407.1522,426231.0
2023-07-27 09:30:00,421.79,422.15,421.44,421.94,162751.0,410.3236,410.6738,409.9831,410.4695,162751.0
2023-07-27 09:35:00,421.98,422.09,421.69,422.0,70537.0,410.5085,410.6155,410.2263,410.5279,70537.0
2023-07-27 09:40:00,422.01,422.1,421.79,421.98,35016.0,410.5376,410.6252,410.3236,410.5085,35016.0
2023-07-27 09:45:00,422.01,422.05,421.62,421.79,60627.0,410.5376,410.5766,410.1582,410.3236,60627.0
2023-07-27 09:50:00,421.78,421.99,421.7,421.8,80060.0,410.3139,410.5182,410.2361,410.3333,80060.0
2023-07-27 09:55:00,421.78,421.81,421.46,421.71,34681.0,410.3139,410.3431,410.0026,410.2458,34681.0
2023-07-27 10:00:00,421.71,421.77,421.42,421.52,42133.0,410.2458,410.3042,409.9637,410.061,42133.0
2023-07-27 10:05:00,421.54,421.56,421.08,421.08,45620.0,410.0804,410.0999,409.6329,409.6329,45620.0
2023-07-27 10:10:00,421.19,421.24,420.97,421.08,31903.0,409.7399,409.7886,409.5259,409.6329,31903.0
2023-07-27 10:15:00,421.14,421.3,421.09,421.23,25326.0,409.6913,409.8469,409.6427,409.7788,25326.0
2023-07-27 10:20:00,421.21,421.29,421.0,421.11,28877.0,409.7594,409.8372,409.5551,409.6621,28877.0
2023-07-27 10:25:00,421.09,421.09,420.49,420.52,38226.0,409.6427,409.6427,409.059,409.0881,38226.0
2023-07-27 10:30:00,420.55,420.85,420.47,420.85,12698.0,409.1173,409.4092,409.0395,409.4092,12698.0
2023-07-27 10:35:00,420.84,421.07,420.76,421.03,37840.0,409.3994,409.6232,409.3216,409.5843,37840.0
2023-07-27 10:40:00,421.02,421.11,420.93,421.03,27731.0,409.5746,409.6621,409.487,409.5843,27731.0
2023-07-27 10:45:00,421.02,421.23,420.94,420.99,48943.0,409.5746,409.7788,409.4967,409.5454,48943.0
2023-07-27 10:50:00,421.02,421.02,420.61,420.72,40077.0,409.5746,409.5746,409.1757,409.2827,40077.0
2023-07-27 10:55:00,420.69,420.81,420.16,420.33,42787.0,409.2535,409.3703,408.7379,408.9033,42787.0
2023-07-27 11:00:00,420.37,420.63,420.36,420.42,32251.0,408.9422,409.1952,408.9325,408.9909,32251.0
2023-07-27 11:05:00,420.44,420.51,420.13,420.15,27536.0,409.0103,409.0784,408.7087,408.7282,27536.0
2023-07-27 11:10:00,420.15,420.28,419.97,420.12,22841.0,408.7282,408.8547,408.5531,408.699,22841.0
2023-07-27 11:15:00,420.13,420.37,420.05,420.32,29001.0,408.7087,408.9422,408.6309,408.8936,29001.0
2023-07-27 11:20:00,420.33,420.53,420.2,420.48,14473.0,408.9033,409.0979,408.7768,409.0492,14473.0
2023-07-27 11:25:00,420.48,420.54,420.3,420.54,17905.0,409.0492,409.1076,408.8741,409.1076,17905.0
2023-07-27 11:30:00,420.58,420.82,420.57,420.72,11774.0,409.1465,409.38,409.1368,409.2827,11774.0
2023-07-27 11:35:00,420.69,420.74,420.58,420.74,18474.0,409.2535,409.3022,409.1465,409.3022,18474.0
2023-07-27 11:40:00,420.75,420.78,420.4,420.45,20265.0,409.3119,409.3411,408.9714,409.02,20265.0
2023-07-27 11:45:00,420.44,420.47,420.12,420.24,24742.0,409.0103,409.0395,408.699,408.8158,24742.0
2023-07-27 11:50:00,420.26,420.42,420.19,420.25,23374.0,408.8352,408.9909,408.7671,408.8255,23374.0
2023-07-27 11:55:00,420.23,420.34,420.11,420.25,18382.0,408.806,408.913,408.6893,408.8255,18382.0
2023-07-27 12:00:00,420.32,420.53,420.28,420.52,25407.0,408.8936,409.0979,408.8547,409.0881,25407.0
2023-07-27 12:05:00,420.54,420.75,420.48,420.74,12437.0,409.1076,409.3119,409.0492,409.3022,12437.0
2023-07-27 12:10:00,420.77,420.84,420.75,420.76,14591.0,409.3313,409.3994,409.3119,409.3216,14591.0
2023-07-27 12:15:00,420.8,420.94,420.68,420.77,16962.0,409.3605,409.4967,409.2438,409.3313,16962.0
2023-07-27 12:20:00,420.76,420.94,420.68,420.94,36867.0,409.3216,409.4967,409.2438,409.4967,36867.0
2023-07-27 12:25:00,420.96,421.2,420.93,421.2,43085.0,409.5162,409.7497,409.487,409.7497,43085.0
2023-07-27 12:30:00,421.19,421.33,421.17,421.17,13642.0,409.7399,409.8761,409.7205,409.7205,13642.0
2023-07-27 12:35:00,421.17,421.33,421.17,421.28,13177.0,409.7205,409.8761,409.7205,409.8275,13177.0
2023-07-27 12:40:00,421.28,421.35,421.24,421.24,20347.0,409.8275,409.8956,409.7886,409.7886,20347.0
2023-07-27 12:45:00,421.25,421.39,421.24,421.31,16217.0,409.7983,409.9345,409.7886,409.8567,16217.0
2023-07-27 12:50:00,421.32,421.32,420.98,421.02,13987.0,409.8664,409.8664,409.5356,409.5746,13987.0
2023-07-27 12:55:00,421.04,421.16,420.97,421.16,18496.0,409.594,409.7107,409.5259,409.7107,18496.0
2023-07-27 13:00:00,421.19,421.37,421.06,421.06,21592.0,409.7399,409.915,409.6135,409.6135,21592.0
2023-07-27 13:05:00,421.05,421.15,420.11,420.67,75649.0,409.6037,409.701,408.6893,409.2341,75649.0
2023-07-27 13:10:00,420.63,420.78,420.55,420.72,14009.0,409.1952,409.3411,409.1173,409.2827,14009.0
2023-07-27 13:15:00,420.55,420.64,419.78,419.84,57248.0,409.1173,409.2049,408.3683,408.4266,57248.0
2023-07-27 13:20:00,419.81,419.83,419.38,419.65,53468.0,408.3974,408.4169,407.9791,408.2418,53468.0
2023-07-27 13:25:00,419.61,419.66,419.23,419.27,46102.0,408.2029,408.2515,407.8332,407.8721,46102.0
2023-07-27 13:30:00,419.24,419.35,419.06,419.11,34887.0,407.8429,407.95,407.6678,407.7165,34887.0
2023-07-27 13:35:00,419.09,419.22,418.82,418.86,48716.0,407.697,407.8235,407.4344,407.4733,48716.0
2023-07-27 13:40:00,418.84,419.31,418.84,419.31,21637.0,407.4538,407.911,407.4538,407.911,21637.0
2023-07-27 13:45:00,419.31,419.31,418.86,418.92,32511.0,407.911,407.911,407.4733,407.5316,32511.0
2023-07-27 13:50:00,418.99,419.13,418.74,418.97,19863.0,407.5997,407.7359,407.3565,407.5803,19863.0
2023-07-27 13:55:00,418.99,419.05,418.71,418.95,26316.0,407.5997,407.6581,407.3274,407.5608,26316.0
2023-07-27 14:00:00,418.89,419.17,418.71,418.91,19467.0,407.5025,407.7748,407.3274,407.5219,19467.0
2023-07-27 14:05:00,418.87,418.99,418.28,418.4,24160.0,407.483,407.5997,406.909,407.0258,24160.0
2023-07-27 14:10:00,418.31,418.36,417.5,417.67,55052.0,406.9382,406.9869,406.1502,406.3156,55052.0
2023-07-27 14:15:00,417.64,417.95,417.6,417.94,37399.0,406.2864,406.588,406.2475,406.5783,37399.0
2023-07-27 14:20:00,417.97,418.19,417.6,417.62,25626.0,406.6075,406.8215,406.2475,406.267,25626.0
2023-07-27 14:25:00,417.62,417.7,417.0,417.08,88128.0,406.267,406.3448,405.6638,405.7417,88128.0
2023-07-27 14:30:00,417.08,417.4,416.84,416.89,70615.0,405.7417,406.053,405.5082,405.5568,70615.0
2023-07-27 14:35:00,416.89,417.0,416.12,416.4,78224.0,405.5568,405.6638,404.8078,405.0801,78224.0
2023-07-27 14:40:00,416.45,416.84,416.36,416.82,50253.0,405.1288,405.5082,405.0412,405.4887,50253.0
2023-07-27 14:45:00,416.73,416.99,416.66,416.72,21802.0,405.4012,405.6541,405.3331,405.3914,21802.0
2023-07-27 14:50:00,416.71,416.78,416.46,416.64,24059.0,405.3817,405.4498,405.1385,405.3136,24059.0
2023-07-27 14:55:00,416.61,416.61,415.98,415.98,51679.0,405.2844,405.2844,404.6716,404.6716,51679.0
2023-07-27 15:00:00,415.95,416.22,415.91,416.14,39004.0,404.6424,404.905,404.6035,404.8272,39004.0
2023-07-27 15:05:00,416.1,416.24,415.7,416.24,32813.0,404.7883,404.9245,404.3992,404.9245,32813.0
2023-07-27 15:10:00,416.29,416.93,416.29,416.91,46574.0,404.9731,405.5957,404.9731,405.5763,46574.0
2023-07-27 15:15:00,416.87,417.01,416.52,416.74,43141.0,405.5374,405.6736,405.1969,405.4109,43141.0
2023-07-27 15:20:00,416.75,416.76,416.08,416.1,27739.0,405.4206,405.4304,404.7688,404.7883,27739.0
2023-07-27 15:25:00,416.09,416.25,415.93,416.02,44387.0,404.7786,404.9342,404.6229,404.7105,44387.0
2023-07-27 15:30:00,416.01,416.32,415.87,415.87,19546.0,404.7008,405.0023,404.5646,404.5646,19546.0
2023-07-27 15:35:00,415.89,416.05,415.64,415.71,49663.0,404.584,404.7397,404.3408,404.4089,49663.0
2023-07-27 15:40:00,415.73,415.85,415.36,415.4,45258.0,404.4284,404.5451,404.0684,404.1073,45258.0
2023-07-27 15:45:00,415.43,415.54,414.92,415.11,67900.0,404.1365,404.2435,403.6404,403.8252,67900.0
2023-07-27 15:50:00,415.16,415.89,415.08,415.63,78883.0,403.8739,404.584,403.796,404.3311,78883.0
2023-07-27 15:55:00,415.63,416.07,415.36,415.76,208147.0,404.3311,404.7591,404.0684,404.4575,208147.0
2023-07-28 09:30:00,418.93,419.1,418.68,418.8,121095.0,407.5414,407.7067,407.2982,407.4149,121095.0
2023-07-28 09:35:00,418.77,418.93,418.29,418.78,37014.0,407.3857,407.5414,406.9188,407.3954,37014.0
2023-07-28 09:40:00,418.89,419.21,418.78,418.78,40148.0,407.5025,407.8138,407.3954,407.3954,40148.0
2023-07-28 09:45:00,418.77,419.35,418.77,419.34,28581.0,407.3857,407.95,407.3857,407.9402,28581.0
2023-07-28 09:50:00,419.35,419.53,419.17,419.33,33851.0,407.95,408.1251,407.7748,407.9305,33851.0
2023-07-28 09:55:00,419.34,419.38,419.04,419.04,29514.0,407.9402,407.9791,407.6484,407.6484,29514.0
2023-07-28 10:00:00,419.2,419.7,419.14,419.56,33002.0,407.804,408.2904,407.7457,408.1542,33002.0
2023-07-28 10:05:00,419.63,419.64,419.36,419.56,17557.0,408.2223,408.2321,407.9597,408.1542,17557.0
2023-07-28 10:10:00,419.57,419.67,419.35,419.49,21226.0,408.164,408.2613,407.95,408.0861,21226.0
2023-07-28 10:15:00,419.51,419.73,419.49,419.71,36973.0,408.1056,408.3196,408.0861,408.3002,36973.0
2023-07-28 10:20:00,419.71,419.79,419.57,419.78,22797.0,408.3002,408.378,408.164,408.3683,22797.0
2023-07-28 10:25:00,419.76,419.76,419.02,419.36,33917.0,408.3488,408.3488,407.6289,407.9597,33917.0
2023-07-28 10:30:00,419.41,419.75,419.41,419.69,18288.0,408.0083,408.3391,408.0083,408.2807,18288.0
2023-07-28 10:35:00,419.69,419.69,419.19,419.2,20002.0,408.2807,408.2807,407.7943,407.804,20002.0
2023-07-28 10:40:00,419.19,419.45,419.17,419.19,17125.0,407.7943,408.0472,407.7748,407.7943,17125.0
2023-07-28 10:45:00,419.17,419.44,418.99,419.44,16624.0,407.7748,408.0375,407.5997,408.0375,16624.0
2023-07-28 10:50:00,419.45,419.55,419.14,419.14,15416.0,408.0472,408.1445,407.7457,407.7457,15416.0
2023-07-28 10:55:00,419.23,419.71,419.23,419.69,16972.0,407.8332,408.3002,407.8332,408.2807,16972.0
2023-07-28 11:00:00,419.75,419.79,419.54,419.74,23825.0,408.3391,408.378,408.1348,408.3294,23825.0
2023-07-28 11:05:00,419.76,419.76,419.63,419.72,14925.0,408.3488,408.3488,408.2223,408.3099,14925.0
2023-07-28 11:10:00,419.73,419.88,419.54,419.83,19921.0,408.3196,408.4655,408.1348,408.4169,19921.0
2023-07-28 11:15:00,419.83,420.09,419.78,420.04,29967.0,408.4169,408.6698,408.3683,408.6212,29967.0
2023-07-28 11:20:00,420.05,420.36,420.05,420.34,33130.0,408.6309,408.9325,408.6309,408.913,33130.0
2023-07-28 11:25:00,420.32,420.48,420.25,420.32,26595.0,408.8936,409.0492,408.8255,408.8936,26595.0
2023-07-28 11:30:00,420.32,420.41,420.12,420.19,28039.0,408.8936,408.9811,408.699,408.7671,28039.0
2023-07-28 11:35:00,420.19,420.37,420.16,420.34,30037.0,408.7671,408.9422,408.7379,408.913,30037.0
2023-07-28 11:40:00,420.32,420.62,420.32,420.61,12578.0,408.8936,409.1854,408.8936,409.1757,12578.0
2023-07-28 11:45:00,420.58,420.6,420.27,420.41,18379.0,409.1465,409.166,408.8449,408.9811,18379.0
2023-07-28 11:50:00,420.4,420.57,420.35,420.53,19342.0,408.9714,409.1368,408.9228,409.0979,19342.0
2023-07-28 11:55:00,420.54,420.54,420.32,420.5,12611.0,409.1076,409.1076,408.8936,409.0687,12611.0
2023-07-28 12:00:00,420.48,420.53,419.91,420.09,35028.0,409.0492,409.0979,408.4947,408.6698,35028.0
2023-07-28 12:05:00,420.04,420.05,419.82,419.85,16262.0,408.6212,408.6309,408.4072,408.4364,16262.0
2023-07-28 12:10:00,419.82,420.21,419.82,420.18,12669.0,408.4072,408.7866,408.4072,408.7574,12669.0
2023-07-28 12:15:00,420.18,420.26,420.06,420.1,17104.0,408.7574,408.8352,408.6407,408.6796,17104.0
2023-07-28 12:20:00,420.12,420.38,420.09,420.31,26726.0,408.699,408.952,408.6698,408.8839,26726.0
2023-07-28 12:25:00,420.33,420.48,420.32,420.48,10913.0,408.9033,409.0492,408.8936,409.0492,10913.0
2023-07-28 12:30:00,420.47,420.48,420.24,420.31,15600.0,409.0395,409.0492,408.8158,408.8839,15600.0
2023-07-28 12:35:00,420.3,420.39,420.15,420.19,8280.0,408.8741,408.9617,408.7282,408.7671,8280.0
2023-07-28 12:40:00,420.2,420.26,420.11,420.19,10059.0,408.7768,408.8352,408.6893,408.7671,10059.0
2023-07-28 12:45:00,420.18,420.27,420.07,420.15,8321.0,408.7574,408.8449,408.6504,408.7282,8321.0
2023-07-28 12:50:00,420.15,420.32,420.08,420.27,10321.0,408.7282,408.8936,408.6601,408.8449,10321.0
2023-07-28 12:55:00,420.28,420.29,419.85,419.95,14292.0,408.8547,408.8644,408.4364,408.5336,14292.0
2023-07-28 13:00:00,419.93,419.94,419.65,419.77,11952.0,408.5142,408.5239,408.2418,408.3585,11952.0
2023-07-28 13:05:00,419.74,419.75,419.46,419.51,10443.0,408.3294,408.3391,408.057,408.1056,10443.0
2023-07-28 13:10:00,419.5,419.75,419.39,419.75,11786.0,408.0959,408.3391,407.9889,408.3391,11786.0
2023-07-28 13:15:00,419.74,419.74,419.52,419.57,8297.0,408.3294,408.3294,408.1153,408.164,8297.0
2023-07-28 13:20:00,419.53,419.53,419.18,419.39,10583.0,408.1251,408.1251,407.7846,407.9889,10583.0
2023-07-28 13:25:00,419.4,419.4,419.14,419.14,9657.0,407.9986,407.9986,407.7457,407.7457,9657.0
2023-07-28 13:30:00,419.1,419.4,418.82,418.89,51668.0,407.7067,407.9986,407.4344,407.5025,51668.0
2023-07-28 13:35:00,418.88,418.91,418.61,418.81,21553.0,407.4927,407.5219,407.2301,407.4246,21553.0
2023-07-28 13:40:00,418.85,418.85,418.16,418.46,29692.0,407.4635,407.4635,406.7923,407.0841,29692.0
2023-07-28 13:45:00,418.45,418.46,418.21,418.21,23949.0,407.0744,407.0841,406.8409,406.8409,23949.0
2023-07-28 13:50:00,418.23,418.82,418.23,418.8,21838.0,406.8604,407.4344,406.8604,407.4149,21838.0
2023-07-28 13:55:00,418.87,419.26,418.86,419.21,21221.0,407.483,407.8624,407.4733,407.8138,21221.0
2023-07-28 14:00:00,419.24,419.54,419.21,419.54,17015.0,407.8429,408.1348,407.8138,408.1348,17015.0
2023-07-28 14:05:00,419.6,419.68,419.43,419.67,17807.0,408.1932,408.271,408.0278,408.2613,17807.0
2023-07-28 14:10:00,419.66,419.66,419.3,419.38,10918.0,408.2515,408.2515,407.9013,407.9791,10918.0
2023-07-28 14:15:00,419.34,419.48,419.32,419.46,8506.0,407.9402,408.0764,407.9208,408.057,8506.0
2023-07-28 14:20:00,419.46,419.82,419.42,419.66,11758.0,408.057,408.4072,408.018,408.2515,11758.0
2023-07-28 14:25:00,419.68,419.8,419.65,419.73,7079.0,408.271,408.3877,408.2418,408.3196,7079.0
2023-07-28 14:30:00,419.8,419.84,419.64,419.69,11670.0,408.3877,408.4266,408.2321,408.2807,11670.0
2023-07-28 14:35:00,419.73,419.73,419.2,419.2,16293.0,408.3196,408.3196,407.804,407.804,16293.0
2023-07-28 14:40:00,419.21,419.71,419.14,419.68,14407.0,407.8138,408.3002,407.7457,408.271,14407.0
2023-07-28 14:45:00,419.68,419.95,419.67,419.81,8044.0,408.271,408.5336,408.2613,408.3974,8044.0
2023-07-28 14:50:00,419.82,420.21,419.8,420.16,26908.0,408.4072,408.7866,408.3877,408.7379,26908.0
2023-07-28 14:55:00,420.07,420.07,419.8,419.9,10628.0,408.6504,408.6504,408.3877,408.485,10628.0
2023-07-28 15:00:00,419.96,419.97,419.72,419.96,14205.0,408.5434,408.5531,408.3099,408.5434,14205.0
2023-07-28 15:05:00,419.93,420.08,419.91,420.01,10379.0,408.5142,408.6601,408.4947,408.592,10379.0
2023-07-28 15:10:00,419.99,420.18,419.88,419.99,28407.0,408.5726,408.7574,408.4655,408.5726,28407.0
2023-07-28 15:15:00,420.04,420.14,419.99,420.12,17219.0,408.6212,408.7185,408.5726,408.699,17219.0
2023-07-28 15:20:00,420.08,420.08,419.67,419.77,16467.0,408.6601,408.6601,408.2613,408.3585,16467.0
2023-07-28 15:25:00,419.71,419.94,419.58,419.58,64668.0,408.3002,408.5239,408.1737,408.1737,64668.0
2023-07-28 15:30:00,419.6,419.88,419.53,419.85,21273.0,408.1932,408.4655,408.1251,408.4364,21273.0
2023-07-28 15:35:00,419.85,419.93,419.58,419.59,18387.0,408.4364,408.5142,408.1737,408.1834,18387.0
2023-07-28 15:40:00,419.61,419.63,419.4,419.51,19116.0,408.2029,408.2223,407.9986,408.1056,19116.0
2023-07-28 15:45:00,419.5,419.73,419.35,419.45,17998.0,408.0959,408.3196,407.95,408.0472,17998.0
2023-07-28 15:50:00,419.41,420.06,419.31,419.96,39606.0,408.0083,408.6407,407.911,408.5434,39606.0
2023-07-28 15:55:00,419.97,420.06,419.71,419.85,125596.0,408.5531,408.6407,408.3002,408.4364,125596.0
2023-07-31 09:30:00,420.32,420.66,420.16,420.22,188988.0,408.8936,409.2243,408.7379,408.7963,188988.0
2023-07-31 09:35:00,420.25,420.57,420.19,420.53,67441.0,408.8255,409.1368,408.7671,409.0979,67441.0
2023-07-31 09:40:00,420.5,420.94,420.5,420.77,53908.0,409.0687,409.4967,409.0687,409.3313,53908.0
2023-07-31 09:45:00,420.78,420.97,420.63,420.68,42775.0,409.3411,409.5259,409.1952,409.2438,42775.0
2023-07-31 09:50:00,420.7,420.9,420.45,420.52,19586.0,409.2633,409.4578,409.02,409.0881,19586.0
2023-07-31 09:55:00,420.46,420.48,419.47,419.86,90029.0,409.0298,409.0492,408.0667,408.4461,90029.0
2023-07-31 10:00:00,419.9,419.92,419.64,419.92,24127.0,408.485,408.5045,408.2321,408.5045,24127.0
2023-07-31 10:05:00,419.93,420.23,419.93,420.23,35258.0,408.5142,408.806,408.5142,408.806,35258.0
2023-07-31 10:10:00,420.22,420.3,420.1,420.22,23961.0,408.7963,408.8741,408.6796,408.7963,23961.0
2023-07-31 10:15:00,420.27,420.37,420.14,420.19,25853.0,408.8449,408.9422,408.7185,408.7671,25853.0
2023-07-31 10:20:00,420.15,420.38,420.15,420.36,23036.0,408.7282,408.952,408.7282,408.9325,23036.0
2023-07-31 10:25:00,420.34,420.54,420.3,420.51,18867.0,408.913,409.1076,408.8741,409.0784,18867.0
2023-07-31 10:30:00,420.56,420.67,420.13,420.22,24906.0,409.1271,409.2341,408.7087,408.7963,24906.0
2023-07-31 10:35:00,420.15,420.42,420.08,420.4,25820.0,408.7282,408.9909,408.6601,408.9714,25820.0
2023-07-31 10:40:00,420.41,420.52,420.34,420.5,12579.0,408.9811,409.0881,408.913,409.0687,12579.0
2023-07-31 10:45:00,420.47,420.54,420.12,420.43,22451.0,409.0395,409.1076,408.699,409.0006,22451.0
2023-07-31 10:50:00,420.48,420.48,420.33,420.35,13109.0,409.0492,409.0492,408.9033,408.9228,13109.0
2023-07-31 10:55:00,420.34,420.51,420.33,420.38,18744.0,408.913,409.0784,408.9033,408.952,18744.0
2023-07-31 11:00:00,420.4,420.51,420.29,420.49,10210.0,408.9714,409.0784,408.8644,409.059,10210.0
2023-07-31 11:05:00,420.45,420.56,420.36,420.5,9836.0,409.02,409.1271,408.9325,409.0687,9836.0
2023-07-31 11:10:00,420.49,420.68,420.46,420.47,18414.0,409.059,409.2438,409.0298,409.0395,18414.0
2023-07-31 11:15:00,420.46,420.46,420.25,420.41,15876.0,409.0298,409.0298,408.8255,408.9811,15876.0
2023-07-31 11:20:00,420.42,420.44,420.15,420.16,25230.0,408.9909,409.0103,408.7282,408.7379,25230.0
2023-07-31 11:25:00,420.17,420.22,420.03,420.2,13129.0,408.7477,408.7963,408.6115,408.7768,13129.0
2023-07-31 11:30:00,420.18,420.24,419.63,419.9,40369.0,408.7574,408.8158,408.2223,408.485,40369.0
2023-07-31 11:35:00,419.9,420.14,419.89,419.98,10321.0,408.485,408.7185,408.4753,408.5628,10321.0
2023-07-31 11:40:00,420.02,420.03,419.87,419.96,28253.0,408.6017,408.6115,408.4558,408.5434,28253.0
2023-07-31 11:45:00,419.98,420.2,419.94,420.15,20161.0,408.5628,408.7768,408.5239,408.7282,20161.0
2023-07-31 11:50:00,420.15,420.16,419.64,419.7,34629.0,408.7282,408.7379,408.2321,408.2904,34629.0
2023-07-31 11:55:00,419.71,419.95,419.71,419.87,10096.0,408.3002,408.5336,408.3002,408.4558,10096.0
2023-07-31 12:00:00,419.87,420.06,419.85,420.0,42157.0,408.4558,408.6407,408.4364,408.5823,42157.0
2023-07-31 12:05:00,419.91,419.99,419.78,419.9,47927.0,408.4947,408.5726,408.3683,408.485,47927.0
2023-07-31 12:10:00,419.9,419.99,419.8,419.87,13564.0,408.485,408.5726,408.3877,408.4558,13564.0
2023-07-31 12:15:00,419.84,420.07,419.74,420.04,25111.0,408.4266,408.6504,408.3294,408.6212,25111.0
2023-07-31 12:20:00,420.02,420.11,419.98,420.08,17033.0,408.6017,408.6893,408.5628,408.6601,17033.0
2023-07-31 12:25:00,420.1,420.11,420.02,420.1,7859.0,408.6796,408.6893,408.6017,408.6796,7859.0
2023-07-31 12:30:00,420.09,420.14,419.91,419.96,9502.0,408.6698,408.7185,408.4947,408.5434,9502.0
2023-07-31 12:35:00,419.93,419.96,419.81,419.93,5657.0,408.5142,408.5434,408.3974,408.5142,5657.0
2023-07-31 12:40:00,419.86,419.87,419.66,419.84,15510.0,408.4461,408.4558,408.2515,408.4266,15510.0
2023-07-31 12:45:00,419.85,419.85,419.65,419.81,19376.0,408.4364,408.4364,408.2418,408.3974,19376.0
2023-07-31 12:50:00,419.79,419.79,419.59,419.69,8882.0,408.378,408.378,408.1834,408.2807,8882.0
2023-07-31 12:55:00,419.68,419.68,419.46,419.57,69023.0,408.271,408.271,408.057,408.164,69023.0
2023-07-31 13:00:00,419.54,419.56,419.23,419.39,13296.0,408.1348,408.1542,407.8332,407.9889,13296.0
2023-07-31 13:05:00,419.38,419.79,419.35,419.79,21211.0,407.9791,408.378,407.95,408.378,21211.0
2023-07-31 13:10:00,419.81,419.92,419.76,419.77,18845.0,408.3974,408.5045,408.3488,408.3585,18845.0
2023-07-31 13:15:00,419.75,419.78,419.37,419.41,18091.0,408.3391,408.3683,407.9694,408.0083,18091.0
2023-07-31 13:20:00,419.42,419.62,419.4,419.54,15381.0,408.018,408.2126,407.9986,408.1348,15381.0
2023-07-31 13:25:00,419.53,419.75,419.45,419.56,14748.0,408.1251,408.3391,408.0472,408.1542,14748.0
2023-07-31 13:30:00,419.56,419.84,419.54,419.78,14706.0,408.1542,408.4266,408.1348,408.3683,14706.0
2023-07-31 13:35:00,419.81,420.06,419.81,420.04,15370.0,408.3974,408.6407,408.3974,408.6212,15370.0
2023-07-31 13:40:00,420.06,420.06,419.9,419.99,9223.0,408.6407,408.6407,408.485,408.5726,9223.0
2023-07-31 13:45:00,419.96,420.0,419.79,419.92,7253.0,408.5434,408.5823,408.378,408.5045,7253.0
2023-07-31 13:50:00,419.92,419.92,419.69,419.69,12014.0,408.5045,408.5045,408.2807,408.2807,12014.0
2023-07-31 13:55:00,419.69,419.83,419.69,419.81,37118.0,408.2807,408.4169,408.2807,408.3974,37118.0
2023-07-31 14:00:00,419.85,419.94,419.77,419.86,19552.0,408.4364,408.5239,408.3585,408.4461,19552.0
2023-07-31 14:05:00,419.89,419.93,419.64,419.67,16250.0,408.4753,408.5142,408.2321,408.2613,16250.0
2023-07-31 14:10:00,419.58,419.73,419.57,419.66,17362.0,408.1737,408.3196,408.164,408.2515,17362.0
2023-07-31 14:15:00,419.63,419.72,419.6,419.65,12835.0,408.2223,408.3099,408.1932,408.2418,12835.0
2023-07-31 14:20:00,419.61,419.68,419.48,419.55,16151.0,408.2029,408.271,408.0764,408.1445,16151.0
2023-07-31 14:25:00,419.52,419.7,419.46,419.61,8596.0,408.1153,408.2904,408.057,408.2029,8596.0
2023-07-31 14:30:00,419.67,419.73,419.54,419.71,25614.0,408.2613,408.3196,408.1348,408.3002,25614.0
2023-07-31 14:35:00,419.7,419.82,419.56,419.61,8758.0,408.2904,408.4072,408.1542,408.2029,8758.0
2023-07-31 14:40:00,419.65,419.74,419.59,419.66,10790.0,408.2418,408.3294,408.1834,408.2515,10790.0
2023-07-31 14:45:00,419.68,419.82,419.54,419.82,9578.0,408.271,408.4072,408.1348,408.4072,9578.0
2023-07-31 14:50:00,419.83,419.98,419.78,419.87,11185.0,408.4169,408.5628,408.3683,408.4558,11185.0
2023-07-31 14:55:00,419.86,420.06,419.85,419.98,18575.0,408.4461,408.6407,408.4364,408.5628,18575.0
2023-07-31 15:00:00,420.0,420.01,419.63,419.68,18750.0,408.5823,408.592,408.2223,408.271,18750.0
2023-07-31 15:05:00,419.68,419.68,419.56,419.56,12823.0,408.271,408.271,408.1542,408.1542,12823.0
2023-07-31 15:10:00,419.54,419.64,419.43,419.53,18638.0,408.1348,408.2321,408.0278,408.1251,18638.0
2023-07-31 15:15:00,419.52,419.68,419.45,419.66,18977.0,408.1153,408.271,408.0472,408.2515,18977.0
2023-07-31 15:20:00,419.64,419.76,419.5,419.51,38273.0,408.2321,408.3488,408.0959,408.1056,38273.0
2023-07-31 15:25:00,419.54,419.67,419.44,419.62,6409.0,408.1348,408.2613,408.0375,408.2126,6409.0
2023-07-31 15:30:00,419.67,419.73,419.41,419.45,37295.0,408.2613,408.3196,408.0083,408.0472,37295.0
2023-07-31 15:35:00,419.44,419.54,419.19,419.2,32243.0,408.0375,408.1348,407.7943,407.804,32243.0
2023-07-31 15:40:00,419.25,419.45,419.23,419.43,34959.0,407.8527,408.0472,407.8332,408.0278,34959.0
2023-07-31 15:45:00,419.45,419.52,419.05,419.17,45835.0,408.0472,408.1153,407.6581,407.7748,45835.0
2023-07-31 15:50:00,419.19,419.73,419.11,419.69,81057.0,407.7943,408.3196,407.7165,408.2807,81057.0
2023-07-31 15:55:00,419.7,420.68,419.62,420.65,421883.0,408.2904,409.2438,408.2126,409.2146,421883.0
2023-08-01 09:30:00,419.21,419.58,419.06,419.56,136396.0,407.8138,408.1737,407.6678,408.1542,136396.0
2023-08-01 09:35:00,419.52,419.85,419.47,419.65,36924.0,408.1153,408.4364,408.0667,408.2418,36924.0
2023-08-01 09:40:00,419.66,419.73,419.51,419.56,130042.0,408.2515,408.3196,408.1056,408.1542,130042.0
2023-08-01 09:45:00,419.53,419.63,419.33,419.5,175245.0,408.1251,408.2223,407.9305,408.0959,175245.0
2023-08-01 09:50:00,419.51,419.65,419.46,419.63,19118.0,408.1056,408.2418,408.057,408.2223,19118.0
2023-08-01 09:55:00,419.65,419.8,419.58,419.67,21586.0,408.2418,408.3877,408.1737,408.2613,21586.0
2023-08-01 10:00:00,419.69,420.06,419.52,419.97,50904.0,408.2807,408.6407,408.1153,408.5531,50904.0
2023-08-01 10:05:00,419.98,420.08,419.58,419.72,36749.0,408.5628,408.6601,408.1737,408.3099,36749.0
2023-08-01 10:10:00,419.7,419.72,418.93,419.05,73370.0,408.2904,408.3099,407.5414,407.6581,73370.0
2023-08-01 10:15:00,419.02,419.12,418.56,418.75,48486.0,407.6289,407.7262,407.1814,407.3663,48486.0
2023-08-01 10:20:00,418.71,418.88,418.62,418.82,24755.0,407.3274,407.4927,407.2398,407.4344,24755.0
2023-08-01 10:25:00,418.81,418.96,418.69,418.92,41057.0,407.4246,407.5706,407.3079,407.5316,41057.0
2023-08-01 10:30:00,418.87,419.25,418.83,419.05,24347.0,407.483,407.8527,407.4441,407.6581,24347.0
2023-08-01 10:35:00,419.0,419.32,419.0,419.22,15323.0,407.6095,407.9208,407.6095,407.8235,15323.0
2023-08-01 10:40:00,419.27,419.49,419.04,419.11,16541.0,407.8721,408.0861,407.6484,407.7165,16541.0
2023-08-01 10:45:00,419.15,419.41,419.11,419.38,31038.0,407.7554,408.0083,407.7165,407.9791,31038.0
2023-08-01 10:50:00,419.44,419.57,419.29,419.37,15523.0,408.0375,408.164,407.8916,407.9694,15523.0
2023-08-01 10:55:00,419.42,419.53,419.16,419.22,13765.0,408.018,408.1251,407.7651,407.8235,13765.0
2023-08-01 11:00:00,419.35,419.41,419.06,419.13,34224.0,407.95,408.0083,407.6678,407.7359,34224.0
2023-08-01 11:05:00,419.17,419.26,419.06,419.18,8789.0,407.7748,407.8624,407.6678,407.7846,8789.0
2023-08-01 11:10:00,419.18,419.29,418.99,419.0,7644.0,407.7846,407.8916,407.5997,407.6095,7644.0
2023-08-01 11:15:00,418.98,419.15,418.85,419.02,85918.0,407.59,407.7554,407.4635,407.6289,85918.0
2023-08-01 11:20:00,419.03,419.03,418.81,418.93,16991.0,407.6387,407.6387,407.4246,407.5414,16991.0
2023-08-01 11:25:00,418.89,419.34,418.84,419.22,18649.0,407.5025,407.9402,407.4538,407.8235,18649.0
2023-08-01 11:30:00,419.1,419.18,418.93,419.0,17742.0,407.7067,407.7846,407.5414,407.6095,17742.0
2023-08-01 11:35:00,419.06,419.18,418.96,419.13,6842.0,407.6678,407.7846,407.5706,407.7359,6842.0
2023-08-01 11:40:00,419.15,419.16,418.84,418.85,16901.0,407.7554,407.7651,407.4538,407.4635,16901.0
2023-08-01 11:45:00,418.86,418.98,418.81,418.96,29718.0,407.4733,407.59,407.4246,407.5706,29718.0
2023-08-01 11:50:00,418.98,419.13,418.94,419.13,8721.0,407.59,407.7359,407.5511,407.7359,8721.0
2023-08-01 11:55:00,419.15,419.23,419.0,419.08,31720.0,407.7554,407.8332,407.6095,407.6873,31720.0
2023-08-01 12:00:00,419.15,419.18,418.96,418.96,9160.0,407.7554,407.7846,407.5706,407.5706,9160.0
2023-08-01 12:05:00,418.98,419.08,418.91,419.07,6521.0,407.59,407.6873,407.5219,407.6776,6521.0
2023-08-01 12:10:00,419.07,419.23,419.03,419.18,18837.0,407.6776,407.8332,407.6387,407.7846,18837.0
2023-08-01 12:15:00,419.22,419.23,418.99,419.03,8693.0,407.8235,407.8332,407.5997,407.6387,8693.0
2023-08-01 12:20:00,418.98,418.98,418.77,418.84,17493.0,407.59,407.59,407.3857,407.4538,17493.0
2023-08-01 12:25:00,418.83,418.93,418.69,418.85,10377.0,407.4441,407.5414,407.3079,407.4635,10377.0
2023-08-01 12:30:00,418.79,419.02,418.55,418.95,13220.0,407.4052,407.6289,407.1717,407.5608,13220.0
2023-08-01 12:35:00,418.95,419.0,418.89,418.92,11836.0,407.5608,407.6095,407.5025,407.5316,11836.0
2023-08-01 12:40:00,418.97,419.12,418.94,419.08,12548.0,407.5803,407.7262,407.5511,407.6873,12548.0
2023-08-01 12:45:00,419.1,419.13,419.02,419.04,11815.0,407.7067,407.7359,407.6289,407.6484,11815.0
2023-08-01 12:50:00,419.03,419.15,418.93,419.14,10766.0,407.6387,407.7554,407.5414,407.7457,10766.0
2023-08-01 12:55:00,419.14,419.3,419.09,419.29,12030.0,407.7457,407.9013,407.697,407.8916,12030.0
2023-08-01 13:00:00,419.36,419.45,419.29,419.38,13754.0,407.9597,408.0472,407.8916,407.9791,13754.0
2023-08-01 13:05:00,419.38,419.41,419.27,419.27,4532.0,407.9791,408.0083,407.8721,407.8721,4532.0
2023-08-01 13:10:00,419.24,419.28,419.17,419.25,10228.0,407.8429,407.8819,407.7748,407.8527,10228.0
2023-08-01 13:15:00,419.23,419.32,419.15,419.18,9443.0,407.8332,407.9208,407.7554,407.7846,9443.0
2023-08-01 13:20:00,419.19,419.37,419.19,419.37,7595.0,407.7943,407.9694,407.7943,407.9694,7595.0
2023-08-01 13:25:00,419.35,419.37,419.27,419.29,11186.0,407.95,407.9694,407.8721,407.8916,11186.0
2023-08-01 13:30:00,419.3,419.31,419.1,419.21,13536.0,407.9013,407.911,407.7067,407.8138,13536.0
2023-08-01 13:35:00,419.2,419.24,418.99,419.01,10294.0,407.804,407.8429,407.5997,407.6192,10294.0
2023-08-01 13:40:00,419.0,419.19,418.99,419.16,9100.0,407.6095,407.7943,407.5997,407.7651,9100.0
2023-08-01 13:45:00,419.18,419.22,419.1,419.19,9803.0,407.7846,407.8235,407.7067,407.7943,9803.0
2023-08-01 13:50:00,419.2,419.36,419.2,419.33,35205.0,407.804,407.9597,407.804,407.9305,35205.0
2023-08-01 13:55:00,419.31,419.43,419.26,419.4,15971.0,407.911,408.0278,407.8624,407.9986,15971.0
2023-08-01 14:00:00,419.4,419.59,419.4,419.58,11292.0,407.9986,408.1834,407.9986,408.1737,11292.0
2023-08-01 14:05:00,419.6,419.6,419.41,419.56,16644.0,408.1932,408.1932,408.0083,408.1542,16644.0
2023-08-01 14:10:00,419.55,419.59,419.41,419.54,13247.0,408.1445,408.1834,408.0083,408.1348,13247.0
2023-08-01 14:15:00,419.53,419.88,419.53,419.82,13885.0,408.1251,408.4655,408.1251,408.4072,13885.0
2023-08-01 14:20:00,419.85,419.85,419.62,419.68,10940.0,408.4364,408.4364,408.2126,408.271,10940.0
2023-08-01 14:25:00,419.7,419.73,419.41,419.55,24126.0,408.2904,408.3196,408.0083,408.1445,24126.0
2023-08-01 14:30:00,419.55,419.61,419.48,419.61,14275.0,408.1445,408.2029,408.0764,408.2029,14275.0
2023-08-01 14:35:00,419.6,419.78,419.59,419.74,5875.0,408.1932,408.3683,408.1834,408.3294,5875.0
2023-08-01 14:40:00,419.74,419.75,419.58,419.61,11663.0,408.3294,408.3391,408.1737,408.2029,11663.0
2023-08-01 14:45:00,419.63,419.79,419.59,419.79,6349.0,408.2223,408.378,408.1834,408.378,6349.0
2023-08-01 14:50:00,419.77,419.78,419.57,419.61,35656.0,408.3585,408.3683,408.164,408.2029,35656.0
2023-08-01 14:55:00,419.6,419.66,419.45,419.66,27754.0,408.1932,408.2515,408.0472,408.2515,27754.0
2023-08-01 15:00:00,419.66,419.76,419.65,419.73,16583.0,408.2515,408.3488,408.2418,408.3196,16583.0
2023-08-01 15:05:00,419.74,419.87,419.73,419.87,10586.0,408.3294,408.4558,408.3196,408.4558,10586.0
2023-08-01 15:10:00,419.86,419.91,419.74,419.74,10894.0,408.4461,408.4947,408.3294,408.3294,10894.0
2023-08-01 15:15:00,419.78,419.84,419.68,419.68,26818.0,408.3683,408.4266,408.271,408.271,26818.0
2023-08-01 15:20:00,419.71,419.78,419.62,419.63,23654.0,408.3002,408.3683,408.2126,408.2223,23654.0
2023-08-01 15:25:00,419.62,419.64,419.47,419.61,13230.0,408.2126,408.2321,408.0667,408.2029,13230.0
2023-08-01 15:30:00,419.64,419.78,419.61,419.73,14059.0,408.2321,408.3683,408.2029,408.3196,14059.0
2023-08-01 15:35:00,419.73,419.75,419.43,419.5,18839.0,408.3196,408.3391,408.0278,408.0959,18839.0
2023-08-01 15:40:00,419.48,419.49,419.18,419.26,20025.0,408.0764,408.0861,407.7846,407.8624,20025.0
2023-08-01 15:45:00,419.23,419.6,419.21,419.6,25803.0,407.8332,408.1932,407.8138,408.1932,25803.0
2023-08-01 15:50:00,419.62,419.84,419.6,419.76,34171.0,408.2126,408.4266,408.1932,408.3488,34171.0
2023-08-01 15:55:00,419.76,419.76,419.38,419.45,198078.0,408.3488,408.3488,407.9791,408.0472,198078.0
2023-08-02 09:30:00,416.46,416.61,415.79,415.85,327097.0,405.1385,405.2844,404.4867,404.5451,327097.0
2023-08-02 09:35:00,415.84,416.22,415.63,416.22,141154.0,404.5354,404.905,404.3311,404.905,141154.0
2023-08-02 09:40:00,416.21,416.7,416.03,416.38,88327.0,404.8953,405.372,404.7202,405.0607,88327.0
2023-08-02 09:45:00,416.27,416.44,416.09,416.37,43435.0,404.9537,405.1191,404.7786,405.051,43435.0
2023-08-02 09:50:00,416.32,416.33,415.9,416.06,43819.0,405.0023,405.0121,404.5937,404.7494,43819.0
2023-08-02 09:55:00,416.05,416.34,415.99,416.21,48621.0,404.7397,405.0218,404.6813,404.8953,48621.0
2023-08-02 10:00:00,416.23,416.31,415.91,416.1,35111.0,404.9148,404.9926,404.6035,404.7883,35111.0
2023-08-02 10:05:00,416.1,416.1,415.41,415.5,56590.0,404.7883,404.7883,404.1171,404.2046,56590.0
2023-08-02 10:10:00,415.46,415.54,415.27,415.31,41095.0,404.1657,404.2435,403.9809,404.0198,41095.0
2023-08-02 10:15:00,415.3,415.3,414.94,415.26,69317.0,404.0101,404.0101,403.6598,403.9711,69317.0
2023-08-02 10:20:00,415.24,415.48,415.17,415.39,33019.0,403.9517,404.1852,403.8836,404.0976,33019.0
2023-08-02 10:25:00,415.43,415.62,415.28,415.28,23982.0,404.1365,404.3214,403.9906,403.9906,23982.0
2023-08-02 10:30:00,415.27,415.56,415.23,415.49,20893.0,403.9809,404.263,403.942,404.1949,20893.0
2023-08-02 10:35:00,415.47,415.48,415.09,415.15,21333.0,404.1754,404.1852,403.8058,403.8641,21333.0
2023-08-02 10:40:00,415.14,415.22,414.83,414.93,30878.0,403.8544,403.9322,403.5528,403.6501,30878.0
2023-08-02 10:45:00,414.86,414.9,414.4,414.45,30670.0,403.582,403.6209,403.1345,403.1832,30670.0
2023-08-02 10:50:00,414.42,414.6,414.2,414.2,22888.0,403.154,403.3291,402.94,402.94,22888.0
2023-08-02 10:55:00,414.23,414.26,413.9,414.05,46680.0,402.9691,402.9983,402.6481,402.794,46680.0
2023-08-02 11:00:00,414.06,414.41,414.01,414.37,24495.0,402.8038,403.1442,402.7551,403.1053,24495.0
2023-08-02 11:05:00,414.37,414.39,414.11,414.35,29841.0,403.1053,403.1248,402.8524,403.0859,29841.0
2023-08-02 11:10:00,414.38,414.57,414.37,414.48,22640.0,403.1151,403.2999,403.1053,403.2123,22640.0
2023-08-02 11:15:00,414.49,414.54,413.99,413.99,22236.0,403.2221,403.2707,402.7357,402.7357,22236.0
2023-08-02 11:20:00,414.0,414.52,413.96,414.46,30029.0,402.7454,403.2513,402.7065,403.1929,30029.0
2023-08-02 11:25:00,414.53,414.68,414.35,414.53,23360.0,403.261,403.4069,403.0859,403.261,23360.0
2023-08-02 11:30:00,414.55,414.69,414.42,414.69,66077.0,403.2804,403.4166,403.154,403.4166,66077.0
2023-08-02 11:35:00,414.71,415.01,414.65,414.75,19835.0,403.4361,403.7279,403.3777,403.475,19835.0
2023-08-02 11:40:00,414.73,414.73,414.36,414.52,26757.0,403.4555,403.4555,403.0956,403.2513,26757.0
2023-08-02 11:45:00,414.53,414.61,414.16,414.24,28886.0,403.261,403.3388,402.901,402.9789,28886.0
2023-08-02 11:50:00,414.25,414.29,414.05,414.09,73325.0,402.9886,403.0275,402.794,402.8329,73325.0
2023-08-02 11:55:00,414.06,414.11,413.75,413.76,41438.0,402.8038,402.8524,402.5022,402.5119,41438.0
2023-08-02 12:00:00,413.74,413.9,413.51,413.57,36035.0,402.4925,402.6481,402.2687,402.3271,36035.0
2023-08-02 12:05:00,413.57,413.75,413.49,413.59,39993.0,402.3271,402.5022,402.2493,402.3465,39993.0
2023-08-02 12:10:00,413.62,413.7,413.46,413.7,19772.0,402.3757,402.4535,402.2201,402.4535,19772.0
2023-08-02 12:15:00,413.69,414.08,413.69,414.03,45821.0,402.4438,402.8232,402.4438,402.7746,45821.0
2023-08-02 12:20:00,414.06,414.08,413.68,413.69,19492.0,402.8038,402.8232,402.4341,402.4438,19492.0
2023-08-02 12:25:00,413.64,413.87,413.48,413.71,11072.0,402.3952,402.6189,402.2395,402.4633,11072.0
2023-08-02 12:30:00,413.67,414.03,413.55,413.96,29516.0,402.4244,402.7746,402.3076,402.7065,29516.0
2023-08-02 12:35:00,413.98,414.44,413.9,414.23,53662.0,402.7259,403.1734,402.6481,402.9691,53662.0
2023-08-02 12:40:00,414.25,414.37,414.02,414.34,30282.0,402.9886,403.1053,402.7648,403.0761,30282.0
2023-08-02 12:45:00,414.39,414.45,414.31,414.41,14511.0,403.1248,403.1832,403.047,403.1442,14511.0
2023-08-02 12:50:00,414.39,414.39,413.96,414.08,15471.0,403.1248,403.1248,402.7065,402.8232,15471.0
2023-08-02 12:55:00,414.06,414.27,414.06,414.22,14459.0,402.8038,403.0081,402.8038,402.9594,14459.0
2023-08-02 13:00:00,414.24,414.55,414.21,414.45,19909.0,402.9789,403.2804,402.9497,403.1832,19909.0
2023-08-02 13:05:00,414.45,414.53,414.26,414.32,44273.0,403.1832,403.261,402.9983,403.0567,44273.0
2023-08-02 13:10:00,414.4,414.53,414.27,414.3,14508.0,403.1345,403.261,403.0081,403.0372,14508.0
2023-08-02 13:15:00,414.2,414.43,414.2,414.42,18425.0,402.94,403.1637,402.94,403.154,18425.0
2023-08-02 13:20:00,414.39,414.42,414.17,414.2,23144.0,403.1248,403.154,402.9108,402.94,23144.0
2023-08-02 13:25:00,414.22,414.5,414.13,414.49,34503.0,402.9594,403.2318,402.8719,403.2221,34503.0
2023-08-02 13:30:00,414.49,414.72,414.35,414.69,46147.0,403.2221,403.4458,403.0859,403.4166,46147.0
2023-08-02 13:35:00,414.69,414.77,414.58,414.62,13960.0,403.4166,403.4945,403.3096,403.3485,13960.0
2023-08-02 13:40:00,414.68,414.68,414.25,414.28,25906.0,403.4069,403.4069,402.9886,403.0178,25906.0
2023-08-02 13:45:00,414.28,414.43,414.15,414.19,10929.0,403.0178,403.1637,402.8913,402.9302,10929.0
2023-08-02 13:50:00,414.21,414.23,414.04,414.05,18259.0,402.9497,402.9691,402.7843,402.794,18259.0
2023-08-02 13:55:00,414.04,414.13,413.9,414.0,16787.0,402.7843,402.8719,402.6481,402.7454,16787.0
2023-08-02 14:00:00,413.96,414.3,413.96,414.29,16121.0,402.7065,403.0372,402.7065,403.0275,16121.0
2023-08-02 14:05:00,414.31,414.31,414.05,414.28,26039.0,403.047,403.047,402.794,403.0178,26039.0
2023-08-02 14:10:00,414.29,414.3,414.0,414.3,16183.0,403.0275,403.0372,402.7454,403.0372,16183.0
2023-08-02 14:15:00,414.32,414.44,414.27,414.44,13160.0,403.0567,403.1734,403.0081,403.1734,13160.0
2023-08-02 14:20:00,414.38,414.4,414.18,414.21,17275.0,403.1151,403.1345,402.9205,402.9497,17275.0
2023-08-02 14:25:00,414.27,414.3,414.06,414.2,12802.0,403.0081,403.0372,402.8038,402.94,12802.0
2023-08-02 14:30:00,414.17,414.3,414.05,414.18,21197.0,402.9108,403.0372,402.794,402.9205,21197.0
2023-08-02 14:35:00,414.15,414.15,413.94,413.98,19102.0,402.8913,402.8913,402.687,402.7259,19102.0
2023-08-02 14:40:00,414.0,414.08,413.76,413.76,30457.0,402.7454,402.8232,402.5119,402.5119,30457.0
2023-08-02 14:45:00,413.75,414.09,413.72,414.07,18720.0,402.5022,402.8329,402.473,402.8135,18720.0
2023-08-02 14:50:00,414.08,414.21,414.0,414.05,13434.0,402.8232,402.9497,402.7454,402.794,13434.0
2023-08-02 14:55:00,414.09,414.1,413.9,414.04,26281.0,402.8329,402.8427,402.6481,402.7843,26281.0
2023-08-02 15:00:00,414.05,414.28,414.03,414.27,46994.0,402.794,403.0178,402.7746,403.0081,46994.0
2023-08-02 15:05:00,414.27,414.3,413.75,413.84,18439.0,403.0081,403.0372,402.5022,402.5897,18439.0
2023-08-02 15:10:00,413.79,413.86,413.56,413.62,20075.0,402.5411,402.6092,402.3174,402.3757,20075.0
2023-08-02 15:15:00,413.59,413.7,413.34,413.6,95002.0,402.3465,402.4535,402.1033,402.3563,95002.0
2023-08-02 15:20:00,413.56,413.71,413.52,413.52,70057.0,402.3174,402.4633,402.2784,402.2784,70057.0
2023-08-02 15:25:00,413.52,413.6,412.9,412.95,69251.0,402.2784,402.3563,401.6753,401.7239,69251.0
2023-08-02 15:30:00,413.0,413.18,412.88,413.03,41341.0,401.7726,401.9477,401.6558,401.8018,41341.0
2023-08-02 15:35:00,413.05,413.45,413.05,413.36,29291.0,401.8212,402.2103,401.8212,402.1228,29291.0
2023-08-02 15:40:00,413.37,413.71,413.19,413.6,39237.0,402.1325,402.4633,401.9574,402.3563,39237.0
2023-08-02 15:45:00,413.59,413.94,413.56,413.82,74115.0,402.3465,402.687,402.3174,402.5703,74115.0
2023-08-02 15:50:00,413.84,414.07,413.62,413.77,65807.0,402.5897,402.8135,402.3757,402.5216,65807.0
2023-08-02 15:55:00,413.78,414.09,413.55,413.61,235175.0,402.5314,402.8329,402.3076,402.366,235175.0
2023-08-03 09:30:00,411.68,412.04,411.31,411.55,184013.0,400.4885,400.8387,400.1285,400.362,184013.0
2023-08-03 09:35:00,411.55,412.24,411.47,411.84,60064.0,400.362,401.0332,400.2842,400.6441,60064.0
2023-08-03 09:40:00,411.79,411.88,411.48,411.66,44502.0,400.5955,400.683,400.2939,400.469,44502.0
2023-08-03 09:45:00,411.6,412.12,411.34,412.0,30521.0,400.4106,400.9165,400.1577,400.7998,30521.0
2023-08-03 09:50:00,411.98,412.4,411.91,412.4,29100.0,400.7803,401.1889,400.7122,401.1889,29100.0
2023-08-03 09:55:00,412.37,412.55,412.14,412.22,28593.0,401.1597,401.3348,400.936,401.0138,28593.0
2023-08-03 10:00:00,412.32,412.83,412.17,412.45,57565.0,401.1111,401.6072,400.9651,401.2375,57565.0
2023-08-03 10:05:00,412.44,412.51,412.0,412.04,60086.0,401.2278,401.2959,400.7998,400.8387,60086.0
2023-08-03 10:10:00,412.03,412.33,411.88,412.14,15548.0,400.8289,401.1208,400.683,400.936,15548.0
2023-08-03 10:15:00,412.06,412.18,411.8,412.18,16114.0,400.8581,400.9749,400.6052,400.9749,16114.0
2023-08-03 10:20:00,412.16,412.17,411.59,411.6,46150.0,400.9554,400.9651,400.4009,400.4106,46150.0
2023-08-03 10:25:00,411.53,411.68,411.09,411.12,44711.0,400.3425,400.4885,399.9145,399.9437,44711.0
2023-08-03 10:30:00,411.09,411.67,411.09,411.65,21679.0,399.9145,400.4787,399.9145,400.4593,21679.0
2023-08-03 10:35:00,411.68,411.96,411.64,411.8,17228.0,400.4885,400.7609,400.4495,400.6052,17228.0
2023-08-03 10:40:00,411.84,412.01,411.73,411.99,23196.0,400.6441,400.8095,400.5371,400.79,23196.0
2023-08-03 10:45:00,411.99,412.07,411.71,412.02,15610.0,400.79,400.8679,400.5176,400.8192,15610.0
2023-08-03 10:50:00,411.98,411.98,411.59,411.64,21307.0,400.7803,400.7803,400.4009,400.4495,21307.0
2023-08-03 10:55:00,411.59,412.12,411.51,412.1,40953.0,400.4009,400.9165,400.3231,400.897,40953.0
2023-08-03 11:00:00,412.09,412.36,412.01,412.31,13088.0,400.8873,401.15,400.8095,401.1013,13088.0
2023-08-03 11:05:00,412.29,412.42,412.26,412.36,11683.0,401.0819,401.2083,401.0527,401.15,11683.0
2023-08-03 11:10:00,412.35,412.43,412.21,412.4,26917.0,401.1402,401.2181,401.0041,401.1889,26917.0
2023-08-03 11:15:00,412.43,413.03,412.42,412.91,26092.0,401.2181,401.8018,401.2083,401.685,26092.0
2023-08-03 11:20:00,412.96,413.04,412.75,412.92,19361.0,401.7337,401.8115,401.5294,401.6948,19361.0
2023-08-03 11:25:00,412.91,413.05,412.87,412.91,46241.0,401.685,401.8212,401.6461,401.685,46241.0
2023-08-03 11:30:00,413.0,413.03,412.77,412.9,14827.0,401.7726,401.8018,401.5488,401.6753,14827.0
2023-08-03 11:35:00,412.9,413.0,412.71,412.9,15568.0,401.6753,401.7726,401.4905,401.6753,15568.0
2023-08-03 11:40:00,412.9,413.02,412.81,412.84,15746.0,401.6753,401.792,401.5877,401.6169,15746.0
2023-08-03 11:45:00,412.83,412.97,412.67,412.96,16183.0,401.6072,401.7434,401.4515,401.7337,16183.0
2023-08-03 11:50:00,412.94,413.35,412.94,413.21,11301.0,401.7142,402.1131,401.7142,401.9769,11301.0
2023-08-03 11:55:00,413.17,413.2,412.79,412.81,21315.0,401.938,401.9671,401.5683,401.5877,21315.0
2023-08-03 12:00:00,412.82,412.94,412.68,412.83,12463.0,401.5975,401.7142,401.4613,401.6072,12463.0
2023-08-03 12:05:00,412.88,413.02,412.74,412.96,11675.0,401.6558,401.792,401.5196,401.7337,11675.0
2023-08-03 12:10:00,413.0,413.03,412.86,412.89,8059.0,401.7726,401.8018,401.6364,401.6656,8059.0
2023-08-03 12:15:00,412.87,413.21,412.8,413.2,13299.0,401.6461,401.9769,401.578,401.9671,13299.0
2023-08-03 12:20:00,413.19,413.27,413.04,413.15,18297.0,401.9574,402.0352,401.8115,401.9185,18297.0
2023-08-03 12:25:00,413.16,413.21,413.04,413.15,7240.0,401.9282,401.9769,401.8115,401.9185,7240.0
2023-08-03 12:30:00,413.19,413.3,413.18,413.22,6778.0,401.9574,402.0644,401.9477,401.9866,6778.0
2023-08-03 12:35:00,413.22,413.4,413.21,413.34,11751.0,401.9866,402.1617,401.9769,402.1033,11751.0
2023-08-03 12:40:00,413.39,413.86,413.38,413.85,18924.0,402.152,402.6092,402.1422,402.5995,18924.0
2023-08-03 12:45:00,413.85,414.1,413.84,414.1,25925.0,402.5995,402.8427,402.5897,402.8427,25925.0
2023-08-03 12:50:00,414.12,414.13,413.88,413.91,44812.0,402.8621,402.8719,402.6287,402.6578,44812.0
2023-08-03 12:55:00,413.88,414.03,413.81,414.0,21404.0,402.6287,402.7746,402.5606,402.7454,21404.0
2023-08-03 13:00:00,414.02,414.09,413.9,413.96,28609.0,402.7648,402.8329,402.6481,402.7065,28609.0
2023-08-03 13:05:00,413.95,413.95,413.67,413.8,53966.0,402.6968,402.6968,402.4244,402.5508,53966.0
2023-08-03 13:10:00,413.79,414.05,413.79,413.9,26688.0,402.5411,402.794,402.5411,402.6481,26688.0
2023-08-03 13:15:00,413.91,413.98,413.7,413.88,26797.0,402.6578,402.7259,402.4535,402.6287,26797.0
2023-08-03 13:20:00,413.89,414.14,413.89,414.08,7622.0,402.6384,402.8816,402.6384,402.8232,7622.0
2023-08-03 13:25:00,414.13,414.19,413.89,413.91,11998.0,402.8719,402.9302,402.6384,402.6578,11998.0
2023-08-03 13:30:00,413.91,414.01,413.66,413.68,21160.0,402.6578,402.7551,402.4146,402.4341,21160.0
2023-08-03 13:35:00,413.6,413.83,413.52,413.8,11812.0,402.3563,402.58,402.2784,402.5508,11812.0
2023-08-03 13:40:00,413.75,413.75,413.45,413.45,3466.0,402.5022,402.5022,402.2103,402.2103,3466.0
2023-08-03 13:45:00,413.42,413.54,413.25,413.43,25046.0,402.1812,402.2979,402.0158,402.1909,25046.0
2023-08-03 13:50:00,413.41,413.47,413.3,413.39,13864.0,402.1714,402.2298,402.0644,402.152,13864.0
2023-08-03 13:55:00,413.41,413.42,412.97,413.04,25865.0,402.1714,402.1812,401.7434,401.8115,25865.0
2023-08-03 14:00:00,413.08,413.16,412.79,413.04,12899.0,401.8504,401.9282,401.5683,401.8115,12899.0
2023-08-03 14:05:00,413.09,413.19,412.94,412.95,10017.0,401.8601,401.9574,401.7142,401.7239,10017.0
2023-08-03 14:10:00,412.93,413.11,412.83,413.02,15271.0,401.7045,401.8796,401.6072,401.792,15271.0
2023-08-03 14:15:00,413.03,413.36,413.01,413.34,15738.0,401.8018,402.1228,401.7823,402.1033,15738.0
2023-08-03 14:20:00,413.36,413.5,413.25,413.49,11434.0,402.1228,402.259,402.0158,402.2493,11434.0
2023-08-03 14:25:00,413.48,413.51,413.21,413.28,33159.0,402.2395,402.2687,401.9769,402.045,33159.0
2023-08-03 14:30:00,413.32,413.46,413.24,413.32,11152.0,402.0839,402.2201,402.0061,402.0839,11152.0
2023-08-03 14:35:00,413.28,413.28,412.83,413.11,30916.0,402.045,402.045,401.6072,401.8796,30916.0
2023-08-03 14:40:00,413.15,413.4,413.13,413.31,11284.0,401.9185,402.1617,401.899,402.0742,11284.0
2023-08-03 14:45:00,413.33,413.47,413.1,413.11,10588.0,402.0936,402.2298,401.8699,401.8796,10588.0
2023-08-03 14:50:00,413.19,413.54,413.1,413.54,21147.0,401.9574,402.2979,401.8699,402.2979,21147.0
2023-08-03 14:55:00,413.56,413.56,413.37,413.45,15132.0,402.3174,402.3174,402.1325,402.2103,15132.0
2023-08-03 15:00:00,413.47,413.5,413.28,413.43,17695.0,402.2298,402.259,402.045,402.1909,17695.0
2023-08-03 15:05:00,413.42,413.42,412.94,413.06,15428.0,402.1812,402.1812,401.7142,401.8309,15428.0
2023-08-03 15:10:00,413.03,413.04,412.37,412.57,28183.0,401.8018,401.8115,401.1597,401.3543,28183.0
2023-08-03 15:15:00,412.56,412.76,412.37,412.74,27217.0,401.3445,401.5391,401.1597,401.5196,27217.0
2023-08-03 15:20:00,412.74,412.91,412.6,412.9,21814.0,401.5196,401.685,401.3835,401.6753,21814.0
2023-08-03 15:25:00,412.9,412.95,412.71,412.76,14180.0,401.6753,401.7239,401.4905,401.5391,14180.0
2023-08-03 15:30:00,412.81,413.08,412.78,412.93,19934.0,401.5877,401.8504,401.5586,401.7045,19934.0
2023-08-03 15:35:00,412.99,413.03,412.63,412.75,24144.0,401.7628,401.8018,401.4126,401.5294,24144.0
2023-08-03 15:40:00,412.74,412.85,412.67,412.74,19895.0,401.5196,401.6267,401.4515,401.5196,19895.0
2023-08-03 15:45:00,412.77,412.77,412.57,412.57,14261.0,401.5488,401.5488,401.3543,401.3543,14261.0
2023-08-03 15:50:00,412.57,413.0,412.5,412.84,35809.0,401.3543,401.7726,401.2862,401.6169,35809.0
2023-08-03 15:55:00,412.81,413.14,412.37,412.43,130570.0,401.5877,401.9088,401.1597,401.2181,130570.0
2023-08-04 09:30:00,414.15,414.92,413.79,414.88,187327.0,402.8913,403.6404,402.5411,403.6015,187327.0
2023-08-04 09:35:00,414.89,415.09,414.82,415.06,52393.0,403.6112,403.8058,403.5431,403.7766,52393.0
2023-08-04 09:40:00,415.09,415.12,414.49,414.6,48941.0,403.8058,403.8349,403.2221,403.3291,48941.0
2023-08-04 09:45:00,414.61,415.19,414.6,415.01,23823.0,403.3388,403.903,403.3291,403.7279,23823.0
2023-08-04 09:50:00,415.06,415.19,414.08,414.19,32554.0,403.7766,403.903,402.8232,402.9302,32554.0
2023-08-04 09:55:00,414.14,414.2,413.62,413.83,32839.0,402.8816,402.94,402.3757,402.58,32839.0
2023-08-04 10:00:00,413.74,413.82,412.88,413.06,113309.0,402.4925,402.5703,401.6558,401.8309,113309.0
2023-08-04 10:05:00,413.02,413.02,412.39,412.76,67617.0,401.792,401.792,401.1792,401.5391,67617.0
2023-08-04 10:10:00,412.76,413.23,412.76,412.97,60446.0,401.5391,401.9963,401.5391,401.7434,60446.0
2023-08-04 10:15:00,412.97,413.53,412.7,413.48,38685.0,401.7434,402.2882,401.4807,402.2395,38685.0
2023-08-04 10:20:00,413.52,413.82,413.34,413.82,30906.0,402.2784,402.5703,402.1033,402.5703,30906.0
2023-08-04 10:25:00,413.89,413.93,413.58,413.88,23935.0,402.6384,402.6773,402.3368,402.6287,23935.0
2023-08-04 10:30:00,413.89,414.45,413.89,414.37,61846.0,402.6384,403.1832,402.6384,403.1053,61846.0
2023-08-04 10:35:00,414.44,414.62,414.33,414.37,57253.0,403.1734,403.3485,403.0664,403.1053,57253.0
2023-08-04 10:40:00,414.25,414.56,414.24,414.56,12700.0,402.9886,403.2902,402.9789,403.2902,12700.0
2023-08-04 10:45:00,414.58,414.62,414.35,414.5,10839.0,403.3096,403.3485,403.0859,403.2318,10839.0
2023-08-04 10:50:00,414.41,414.6,414.2,414.6,14165.0,403.1442,403.3291,402.94,403.3291,14165.0
2023-08-04 10:55:00,414.66,414.78,414.52,414.67,9598.0,403.3875,403.5042,403.2513,403.3972,9598.0
2023-08-04 11:00:00,414.74,414.74,414.52,414.73,17201.0,403.4653,403.4653,403.2513,403.4555,17201.0
2023-08-04 11:05:00,414.68,414.9,414.6,414.77,11785.0,403.4069,403.6209,403.3291,403.4945,11785.0
2023-08-04 11:10:00,414.82,414.85,414.54,414.63,16384.0,403.5431,403.5723,403.2707,403.3583,16384.0
2023-08-04 11:15:00,414.66,414.75,414.55,414.65,10153.0,403.3875,403.475,403.2804,403.3777,10153.0
2023-08-04 11:20:00,414.71,414.82,414.59,414.77,10232.0,403.4361,403.5431,403.3194,403.4945,10232.0
2023-08-04 11:25:00,414.77,414.93,414.74,414.89,21484.0,403.4945,403.6501,403.4653,403.6112,21484.0
2023-08-04 11:30:00,414.91,414.96,414.78,414.83,9024.0,403.6307,403.6793,403.5042,403.5528,9024.0
2023-08-04 11:35:00,414.81,414.89,414.61,414.61,31031.0,403.5334,403.6112,403.3388,403.3388,31031.0
2023-08-04 11:40:00,414.55,415.11,414.52,415.07,16961.0,403.2804,403.8252,403.2513,403.7863,16961.0
2023-08-04 11:45:00,415.11,415.24,415.08,415.23,11586.0,403.8252,403.9517,403.796,403.942,11586.0
2023-08-04 11:50:00,415.2,415.23,414.92,415.12,26770.0,403.9128,403.942,403.6404,403.8349,26770.0
2023-08-04 11:55:00,415.15,415.22,415.04,415.17,15537.0,403.8641,403.9322,403.7571,403.8836,15537.0
2023-08-04 12:00:00,415.16,415.22,415.14,415.22,9369.0,403.8739,403.9322,403.8544,403.9322,9369.0
2023-08-04 12:05:00,415.21,415.21,414.9,414.97,17957.0,403.9225,403.9225,403.6209,403.689,17957.0
2023-08-04 12:10:00,414.92,415.17,414.88,415.16,8651.0,403.6404,403.8836,403.6015,403.8739,8651.0
2023-08-04 12:15:00,415.19,415.26,415.09,415.21,20831.0,403.903,403.9711,403.8058,403.9225,20831.0
2023-08-04 12:20:00,415.26,415.38,414.98,415.38,49402.0,403.9711,404.0879,403.6988,404.0879,49402.0
2023-08-04 12:25:00,415.39,415.76,415.39,415.75,26974.0,404.0976,404.4575,404.0976,404.4478,26974.0
2023-08-04 12:30:00,415.79,415.86,415.61,415.63,46194.0,404.4867,404.5548,404.3116,404.3311,46194.0
2023-08-04 12:35:00,415.67,415.82,415.59,415.78,9836.0,404.37,404.5159,404.2922,404.477,9836.0
2023-08-04 12:40:00,415.82,416.11,415.73,416.11,27230.0,404.5159,404.798,404.4284,404.798,27230.0
2023-08-04 12:45:00,416.11,416.13,415.93,416.0,26241.0,404.798,404.8175,404.6229,404.691,26241.0
2023-08-04 12:50:00,415.99,416.13,415.9,416.1,16238.0,404.6813,404.8175,404.5937,404.7883,16238.0
2023-08-04 12:55:00,416.08,416.1,415.93,416.0,12678.0,404.7688,404.7883,404.6229,404.691,12678.0
2023-08-04 13:00:00,416.01,416.03,415.73,415.79,14599.0,404.7008,404.7202,404.4284,404.4867,14599.0
2023-08-04 13:05:00,415.79,415.79,415.46,415.6,19702.0,404.4867,404.4867,404.1657,404.3019,19702.0
2023-08-04 13:10:00,415.56,415.61,415.4,415.61,20136.0,404.263,404.3116,404.1073,404.3116,20136.0
2023-08-04 13:15:00,415.5,415.56,415.41,415.53,9438.0,404.2046,404.263,404.1171,404.2338,9438.0
2023-08-04 13:20:00,415.49,415.49,415.33,415.34,12506.0,404.1949,404.1949,404.0392,404.049,12506.0
2023-08-04 13:25:00,415.28,415.3,414.79,415.0,71815.0,403.9906,404.0101,403.5139,403.7182,71815.0
2023-08-04 13:30:00,414.98,415.15,414.91,415.07,24677.0,403.6988,403.8641,403.6307,403.7863,24677.0
2023-08-04 13:35:00,415.05,415.06,414.73,414.78,20064.0,403.7668,403.7766,403.4555,403.5042,20064.0
2023-08-04 13:40:00,414.72,414.86,414.6,414.77,27888.0,403.4458,403.582,403.3291,403.4945,27888.0
2023-08-04 13:45:00,414.81,415.09,414.8,414.95,10218.0,403.5334,403.8058,403.5236,403.6696,10218.0
2023-08-04 13:50:00,414.91,414.96,414.59,414.66,31413.0,403.6307,403.6793,403.3194,403.3875,31413.0
2023-08-04 13:55:00,414.59,414.62,414.05,414.16,40360.0,403.3194,403.3485,402.794,402.901,40360.0
2023-08-04 14:00:00,414.17,414.17,412.89,412.91,83765.0,402.9108,402.9108,401.6656,401.685,83765.0
2023-08-04 14:05:00,412.87,413.16,412.8,413.03,147360.0,401.6461,401.9282,401.578,401.8018,147360.0
2023-08-04 14:10:00,413.02,413.36,412.8,413.17,30734.0,401.792,402.1228,401.578,401.938,30734.0
2023-08-04 14:15:00,413.18,413.19,412.28,412.58,48789.0,401.9477,401.9574,401.0722,401.364,48789.0
2023-08-04 14:20:00,412.55,412.55,411.72,411.77,52855.0,401.3348,401.3348,400.5274,400.576,52855.0
2023-08-04 14:25:00,411.64,412.25,411.55,411.85,31534.0,400.4495,401.043,400.362,400.6538,31534.0
2023-08-04 14:30:00,411.79,412.05,411.45,411.76,38811.0,400.5955,400.8484,400.2647,400.5663,38811.0
2023-08-04 14:35:00,411.74,411.74,411.12,411.14,30865.0,400.5468,400.5468,399.9437,399.9631,30865.0
2023-08-04 14:40:00,411.12,411.5,410.91,411.3,28003.0,399.9437,400.3134,399.7394,400.1188,28003.0
2023-08-04 14:45:00,411.17,411.18,410.86,411.07,32823.0,399.9923,400.0021,399.6908,399.895,32823.0
2023-08-04 14:50:00,411.2,411.64,410.79,410.79,42258.0,400.0215,400.4495,399.6227,399.6227,42258.0
2023-08-04 14:55:00,410.75,411.08,410.5,410.8,29585.0,399.5837,399.9048,399.3405,399.6324,29585.0
2023-08-04 15:00:00,410.84,411.17,410.78,410.85,24936.0,399.6713,399.9923,399.6129,399.681,24936.0
2023-08-04 15:05:00,410.9,410.96,410.43,410.48,11868.0,399.7297,399.788,399.2724,399.3211,11868.0
2023-08-04 15:10:00,410.56,411.21,410.56,411.15,20141.0,399.3989,400.0312,399.3989,399.9729,20141.0
2023-08-04 15:15:00,411.21,411.36,410.87,410.88,17024.0,400.0312,400.1772,399.7005,399.7102,17024.0
2023-08-04 15:20:00,410.83,411.05,410.54,410.61,21809.0,399.6616,399.8756,399.3795,399.4475,21809.0
2023-08-04 15:25:00,410.66,410.79,410.49,410.79,10612.0,399.4962,399.6227,399.3308,399.6227,10612.0
2023-08-04 15:30:00,410.87,411.01,410.65,410.69,15822.0,399.7005,399.8367,399.4865,399.5254,15822.0
2023-08-04 15:35:00,410.69,410.83,410.19,410.25,37467.0,399.5254,399.6616,399.039,399.0973,37467.0
2023-08-04 15:40:00,410.24,410.41,410.09,410.17,132311.0,399.0876,399.253,398.9417,399.0195,132311.0
2023-08-04 15:45:00,410.17,410.45,410.11,410.25,341356.0,399.0195,399.2919,398.9611,399.0973,341356.0
2023-08-04 15:50:00,410.24,410.53,410.03,410.11,405142.0,399.0876,399.3697,398.8833,398.9611,405142.0
2023-08-04 15:55:00,410.14,410.52,410.06,410.49,250281.0,398.9903,399.36,398.9125,399.3308,250281.0
2023-08-07 09:30:00,412.29,412.96,412.23,412.81,138060.0,401.0819,401.7337,401.0235,401.5877,138060.0
2023-08-07 09:35:00,412.79,413.11,412.73,412.73,44674.0,401.5683,401.8796,401.5099,401.5099,44674.0
2023-08-07 09:40:00,412.73,412.93,411.88,411.98,39547.0,401.5099,401.7045,400.683,400.7803,39547.0
2023-08-07 09:45:00,411.94,412.26,411.87,411.9,16004.0,400.7414,401.0527,400.6733,400.7025,16004.0
2023-08-07 09:50:00,411.96,412.69,411.95,412.47,29291.0,400.7609,401.471,400.7511,401.257,29291.0
2023-08-07 09:55:00,412.4,412.53,411.97,412.09,18855.0,401.1889,401.3154,400.7706,400.8873,18855.0
2023-08-07 10:00:00,412.06,412.12,411.64,411.94,33358.0,400.8581,400.9165,400.4495,400.7414,33358.0
2023-08-07 10:05:00,411.97,412.77,411.83,412.75,21354.0,400.7706,401.5488,400.6344,401.5294,21354.0
2023-08-07 10:10:00,412.76,412.8,412.43,412.64,15581.0,401.5391,401.578,401.2181,401.4224,15581.0
2023-08-07 10:15:00,412.62,412.97,412.59,412.97,33730.0,401.4029,401.7434,401.3737,401.7434,33730.0
2023-08-07 10:20:00,413.0,413.15,412.81,413.15,14430.0,401.7726,401.9185,401.5877,401.9185,14430.0
2023-08-07 10:25:00,413.12,413.24,412.93,413.14,19295.0,401.8893,402.0061,401.7045,401.9088,19295.0
2023-08-07 10:30:00,413.14,413.14,412.76,412.89,14856.0,401.9088,401.9088,401.5391,401.6656,14856.0
2023-08-07 10:35:00,412.89,413.26,412.86,413.13,28730.0,401.6656,402.0255,401.6364,401.899,28730.0
2023-08-07 10:40:00,413.16,413.37,412.85,412.85,62821.0,401.9282,402.1325,401.6267,401.6267,62821.0
2023-08-07 10:45:00,412.86,413.04,412.8,413.04,29427.0,401.6364,401.8115,401.578,401.8115,29427.0
2023-08-07 10:50:00,413.06,413.06,412.54,412.58,27577.0,401.8309,401.8309,401.3251,401.364,27577.0
2023-08-07 10:55:00,412.6,412.78,412.45,412.6,22063.0,401.3835,401.5586,401.2375,401.3835,22063.0
2023-08-07 11:00:00,412.6,412.8,412.4,412.49,20423.0,401.3835,401.578,401.1889,401.2764,20423.0
2023-08-07 11:05:00,412.47,412.52,412.11,412.3,19355.0,401.257,401.3056,400.9068,401.0916,19355.0
2023-08-07 11:10:00,412.29,412.64,412.29,412.57,16590.0,401.0819,401.4224,401.0819,401.3543,16590.0
2023-08-07 11:15:00,412.58,412.65,411.96,412.01,17648.0,401.364,401.4321,400.7609,400.8095,17648.0
2023-08-07 11:20:00,411.99,412.44,411.99,412.23,14478.0,400.79,401.2278,400.79,401.0235,14478.0
2023-08-07 11:25:00,412.22,412.43,412.07,412.23,15343.0,401.0138,401.2181,400.8679,401.0235,15343.0
2023-08-07 11:30:00,412.22,412.34,411.87,412.09,13414.0,401.0138,401.1305,400.6733,400.8873,13414.0
2023-08-07 11:35:00,412.09,412.48,412.09,412.32,17361.0,400.8873,401.2667,400.8873,401.1111,17361.0
2023-08-07 11:40:00,412.39,412.54,412.33,412.49,16438.0,401.1792,401.3251,401.1208,401.2764,16438.0
2023-08-07 11:45:00,412.5,412.59,412.39,412.54,13490.0,401.2862,401.3737,401.1792,401.3251,13490.0
2023-08-07 11:50:00,412.57,412.74,412.51,412.74,14089.0,401.3543,401.5196,401.2959,401.5196,14089.0
2023-08-07 11:55:00,412.79,413.11,412.79,412.99,28663.0,401.5683,401.8796,401.5683,401.7628,28663.0
2023-08-07 12:00:00,413.05,413.13,412.95,413.05,13266.0,401.8212,401.899,401.7239,401.8212,13266.0
2023-08-07 12:05:00,413.02,413.07,412.93,412.97,5932.0,401.792,401.8407,401.7045,401.7434,5932.0
2023-08-07 12:10:00,412.94,413.12,412.9,412.95,20316.0,401.7142,401.8893,401.6753,401.7239,20316.0
2023-08-07 12:15:00,412.95,412.96,412.77,412.92,12054.0,401.7239,401.7337,401.5488,401.6948,12054.0
2023-08-07 12:20:00,412.9,412.92,412.63,412.84,13936.0,401.6753,401.6948,401.4126,401.6169,13936.0
2023-08-07 12:25:00,412.87,413.16,412.84,413.06,30016.0,401.6461,401.9282,401.6169,401.8309,30016.0
2023-08-07 12:30:00,413.08,413.12,412.74,412.76,9383.0,401.8504,401.8893,401.5196,401.5391,9383.0
2023-08-07 12:35:00,412.77,412.84,412.58,412.59,6798.0,401.5488,401.6169,401.364,401.3737,6798.0
2023-08-07 12:40:00,412.52,412.71,412.52,412.69,10518.0,401.3056,401.4905,401.3056,401.471,10518.0
2023-08-07 12:45:00,412.72,412.88,412.57,412.87,12140.0,401.5002,401.6558,401.3543,401.6461,12140.0
2023-08-07 12:50:00,412.91,413.24,412.83,413.21,8606.0,401.685,402.0061,401.6072,401.9769,8606.0
2023-08-07 12:55:00,413.23,413.23,412.99,413.15,24387.0,401.9963,401.9963,401.7628,401.9185,24387.0
2023-08-07 13:00:00,413.14,413.23,413.08,413.13,8805.0,401.9088,401.9963,401.8504,401.899,8805.0
2023-08-07 13:05:00,413.2,413.25,413.05,413.17,10144.0,401.9671,402.0158,401.8212,401.938,10144.0
2023-08-07 13:10:00,413.19,413.4,413.1,413.1,12815.0,401.9574,402.1617,401.8699,401.8699,12815.0
2023-08-07 13:15:00,413.09,413.3,413.04,413.3,13404.0,401.8601,402.0644,401.8115,402.0644,13404.0
2023-08-07 13:20:00,413.31,413.36,413.17,413.22,31275.0,402.0742,402.1228,401.938,401.9866,31275.0
2023-08-07 13:25:00,413.19,413.31,413.09,413.12,14570.0,401.9574,402.0742,401.8601,401.8893,14570.0
2023-08-07 13:30:00,413.14,413.19,413.03,413.11,15170.0,401.9088,401.9574,401.8018,401.8796,15170.0
2023-08-07 13:35:00,413.18,413.31,413.11,413.16,9213.0,401.9477,402.0742,401.8796,401.9282,9213.0
2023-08-07 13:40:00,413.22,413.35,413.2,413.2,9014.0,401.9866,402.1131,401.9671,401.9671,9014.0
2023-08-07 13:45:00,413.15,413.57,413.0,413.45,21331.0,401.9185,402.3271,401.7726,402.2103,21331.0
2023-08-07 13:50:00,413.4,413.46,413.34,413.41,6292.0,402.1617,402.2201,402.1033,402.1714,6292.0
2023-08-07 13:55:00,413.45,413.66,413.39,413.66,12196.0,402.2103,402.4146,402.152,402.4146,12196.0
2023-08-07 14:00:00,413.66,413.93,413.65,413.7,19726.0,402.4146,402.6773,402.4049,402.4535,19726.0
2023-08-07 14:05:00,413.69,413.73,413.44,413.58,21053.0,402.4438,402.4827,402.2006,402.3368,21053.0
2023-08-07 14:10:00,413.58,413.59,413.38,413.39,6182.0,402.3368,402.3465,402.1422,402.152,6182.0
2023-08-07 14:15:00,413.35,413.49,413.32,413.49,15599.0,402.1131,402.2493,402.0839,402.2493,15599.0
2023-08-07 14:20:00,413.5,413.55,413.37,413.41,13830.0,402.259,402.3076,402.1325,402.1714,13830.0
2023-08-07 14:25:00,413.41,413.41,413.01,413.12,28730.0,402.1714,402.1714,401.7823,401.8893,28730.0
2023-08-07 14:30:00,413.12,413.62,413.11,413.58,18299.0,401.8893,402.3757,401.8796,402.3368,18299.0
2023-08-07 14:35:00,413.57,413.73,413.49,413.54,24114.0,402.3271,402.4827,402.2493,402.2979,24114.0
2023-08-07 14:40:00,413.49,413.54,413.37,413.43,7891.0,402.2493,402.2979,402.1325,402.1909,7891.0
2023-08-07 14:45:00,413.46,413.55,413.38,413.54,8215.0,402.2201,402.3076,402.1422,402.2979,8215.0
2023-08-07 14:50:00,413.55,413.57,413.38,413.5,55241.0,402.3076,402.3271,402.1422,402.259,55241.0
2023-08-07 14:55:00,413.53,413.67,413.45,413.55,13938.0,402.2882,402.4244,402.2103,402.3076,13938.0
2023-08-07 15:00:00,413.61,413.83,413.61,413.71,17527.0,402.366,402.58,402.366,402.4633,17527.0
2023-08-07 15:05:00,413.74,413.76,413.51,413.55,13840.0,402.4925,402.5119,402.2687,402.3076,13840.0
2023-08-07 15:10:00,413.51,413.6,413.35,413.37,14341.0,402.2687,402.3563,402.1131,402.1325,14341.0
2023-08-07 15:15:00,413.35,413.46,413.27,413.37,44039.0,402.1131,402.2201,402.0352,402.1325,44039.0
2023-08-07 15:20:00,413.36,413.49,413.32,413.4,18787.0,402.1228,402.2493,402.0839,402.1617,18787.0
2023-08-07 15:25:00,413.4,413.42,413.19,413.21,23275.0,402.1617,402.1812,401.9574,401.9769,23275.0
2023-08-07 15:30:00,413.2,413.38,413.11,413.35,30175.0,401.9671,402.1422,401.8796,402.1131,30175.0
2023-08-07 15:35:00,413.37,413.54,413.37,413.46,16592.0,402.1325,402.2979,402.1325,402.2201,16592.0
2023-08-07 15:40:00,413.46,413.65,413.46,413.5,13740.0,402.2201,402.4049,402.2201,402.259,13740.0
2023-08-07 15:45:00,413.47,413.61,413.34,413.57,23505.0,402.2298,402.366,402.1033,402.3271,23505.0
2023-08-07 15:50:00,413.59,413.92,413.58,413.8,36818.0,402.3465,402.6676,402.3368,402.5508,36818.0
2023-08-07 15:55:00,413.82,414.24,413.82,414.09,116528.0,402.5703,402.9789,402.5703,402.8329,116528.0
2023-08-08 09:30:00,411.76,411.76,411.22,411.36,124141.0,400.5663,400.5663,400.041,400.1772,124141.0
2023-08-08 09:35:00,411.3,411.31,410.96,411.13,48446.0,400.1188,400.1285,399.788,399.9534,48446.0
2023-08-08 09:40:00,411.14,411.3,410.54,410.74,156291.0,399.9631,400.1188,399.3795,399.574,156291.0
2023-08-08 09:45:00,410.78,410.78,409.99,410.09,61065.0,399.6129,399.6129,398.8444,398.9417,61065.0
2023-08-08 09:50:00,410.07,410.48,409.88,410.34,42653.0,398.9222,399.3211,398.7374,399.1849,42653.0
2023-08-08 09:55:00,410.28,410.41,410.01,410.26,24660.0,399.1265,399.253,398.8639,399.1071,24660.0
2023-08-08 10:00:00,410.26,410.42,409.92,410.42,48191.0,399.1071,399.2627,398.7763,399.2627,48191.0
2023-08-08 10:05:00,410.43,410.57,410.27,410.43,24195.0,399.2724,399.4086,399.1168,399.2724,24195.0
2023-08-08 10:10:00,410.41,410.41,409.48,409.58,40481.0,399.253,399.253,398.3483,398.4456,40481.0
2023-08-08 10:15:00,409.58,409.73,409.25,409.6,73385.0,398.4456,398.5915,398.1245,398.465,73385.0
2023-08-08 10:20:00,409.57,409.69,409.27,409.52,37832.0,398.4358,398.5526,398.144,398.3872,37832.0
2023-08-08 10:25:00,409.48,410.0,409.41,410.0,41125.0,398.3483,398.8541,398.2802,398.8541,41125.0
2023-08-08 10:30:00,409.97,409.97,409.5,409.58,37022.0,398.8249,398.8249,398.3677,398.4456,37022.0
2023-08-08 10:35:00,409.54,409.76,409.42,409.71,31090.0,398.4066,398.6207,398.2899,398.572,31090.0
2023-08-08 10:40:00,409.75,410.15,409.59,410.11,53735.0,398.6109,399.0001,398.4553,398.9611,53735.0
2023-08-08 10:45:00,410.1,410.11,409.55,409.73,22183.0,398.9514,398.9611,398.4164,398.5915,22183.0
2023-08-08 10:50:00,409.72,409.95,409.48,409.73,26129.0,398.5817,398.8055,398.3483,398.5915,26129.0
2023-08-08 10:55:00,409.72,409.73,409.34,409.38,21191.0,398.5817,398.5915,398.2121,398.251,21191.0
2023-08-08 11:00:00,409.36,409.47,409.17,409.23,29837.0,398.2315,398.3385,398.0467,398.1051,29837.0
2023-08-08 11:05:00,409.19,409.43,409.12,409.43,17225.0,398.0662,398.2996,397.9981,398.2996,17225.0
2023-08-08 11:10:00,409.43,409.64,409.22,409.64,12820.0,398.2996,398.5039,398.0953,398.5039,12820.0
2023-08-08 11:15:00,409.6,409.79,409.48,409.75,24407.0,398.465,398.6498,398.3483,398.6109,24407.0
2023-08-08 11:20:00,409.79,409.84,409.66,409.82,44399.0,398.6498,398.6985,398.5234,398.679,44399.0
2023-08-08 11:25:00,409.81,410.04,409.6,410.02,19940.0,398.6693,398.893,398.465,398.8736,19940.0
2023-08-08 11:30:00,409.95,410.02,409.71,409.75,17031.0,398.8055,398.8736,398.572,398.6109,17031.0
2023-08-08 11:35:00,409.71,410.0,409.71,409.95,19231.0,398.572,398.8541,398.572,398.8055,19231.0
2023-08-08 11:40:00,409.97,409.97,409.45,409.68,43615.0,398.8249,398.8249,398.3191,398.5428,43615.0
2023-08-08 11:45:00,409.65,409.71,409.42,409.5,25034.0,398.5136,398.572,398.2899,398.3677,25034.0
2023-08-08 11:50:00,409.52,409.7,409.46,409.47,16930.0,398.3872,398.5623,398.3288,398.3385,16930.0
2023-08-08 11:55:00,409.47,409.61,409.36,409.51,18248.0,398.3385,398.4747,398.2315,398.3775,18248.0
2023-08-08 12:00:00,409.48,409.87,409.47,409.8,12975.0,398.3483,398.7277,398.3385,398.6596,12975.0
2023-08-08 12:05:00,409.8,410.1,409.79,410.05,24915.0,398.6596,398.9514,398.6498,398.9028,24915.0
2023-08-08 12:10:00,410.04,410.16,410.03,410.12,18251.0,398.893,399.0098,398.8833,398.9709,18251.0
2023-08-08 12:15:00,410.09,410.35,410.09,410.34,16529.0,398.9417,399.1946,398.9417,399.1849,16529.0
2023-08-08 12:20:00,410.34,410.34,410.09,410.24,16493.0,399.1849,399.1849,398.9417,399.0876,16493.0
2023-08-08 12:25:00,410.25,410.27,410.17,410.21,10603.0,399.0973,399.1168,399.0195,399.0584,10603.0
2023-08-08 12:30:00,410.21,410.57,410.2,410.56,17818.0,399.0584,399.4086,399.0487,399.3989,17818.0
2023-08-08 12:35:00,410.58,410.66,410.32,410.41,24592.0,399.4184,399.4962,399.1654,399.253,24592.0
2023-08-08 12:40:00,410.41,410.47,410.07,410.07,18078.0,399.253,399.3114,398.9222,398.9222,18078.0
2023-08-08 12:45:00,410.05,410.26,410.05,410.2,19671.0,398.9028,399.1071,398.9028,399.0487,19671.0
2023-08-08 12:50:00,410.18,410.21,410.02,410.14,18035.0,399.0292,399.0584,398.8736,398.9903,18035.0
2023-08-08 12:55:00,410.13,410.26,410.11,410.24,15538.0,398.9806,399.1071,398.9611,399.0876,15538.0
2023-08-08 13:00:00,410.33,410.64,410.28,410.6,15740.0,399.1752,399.4767,399.1265,399.4378,15740.0
2023-08-08 13:05:00,410.62,410.73,410.35,410.52,22369.0,399.4573,399.5643,399.1946,399.36,22369.0
2023-08-08 13:10:00,410.51,410.59,410.34,410.59,8777.0,399.3503,399.4281,399.1849,399.4281,8777.0
2023-08-08 13:15:00,410.64,411.07,410.62,410.84,21613.0,399.4767,399.895,399.4573,399.6713,21613.0
2023-08-08 13:20:00,410.84,410.98,410.5,410.54,18926.0,399.6713,399.8075,399.3405,399.3795,18926.0
2023-08-08 13:25:00,410.54,410.63,410.4,410.62,18060.0,399.3795,399.467,399.2433,399.4573,18060.0
2023-08-08 13:30:00,410.66,410.88,410.59,410.59,12469.0,399.4962,399.7102,399.4281,399.4281,12469.0
2023-08-08 13:35:00,410.53,410.81,410.31,410.79,17089.0,399.3697,399.6421,399.1557,399.6227,17089.0
2023-08-08 13:40:00,410.85,410.96,410.82,410.84,7408.0,399.681,399.788,399.6518,399.6713,7408.0
2023-08-08 13:45:00,410.83,410.91,410.66,410.7,17139.0,399.6616,399.7394,399.4962,399.5351,17139.0
2023-08-08 13:50:00,410.66,411.03,410.66,410.89,10075.0,399.4962,399.8561,399.4962,399.7199,10075.0
2023-08-08 13:55:00,410.89,410.99,410.82,410.92,12089.0,399.7199,399.8172,399.6518,399.7491,12089.0
2023-08-08 14:00:00,410.94,410.97,410.67,410.84,12344.0,399.7686,399.7978,399.5059,399.6713,12344.0
2023-08-08 14:05:00,410.81,410.92,410.67,410.82,16951.0,399.6421,399.7491,399.5059,399.6518,16951.0
2023-08-08 14:10:00,410.86,411.24,410.75,411.12,18525.0,399.6908,400.0604,399.5837,399.9437,18525.0
2023-08-08 14:15:00,411.16,411.59,411.16,411.46,25860.0,399.9826,400.4009,399.9826,400.2744,25860.0
2023-08-08 14:20:00,411.44,411.59,411.37,411.43,28795.0,400.255,400.4009,400.1869,400.2453,28795.0
2023-08-08 14:25:00,411.45,411.49,411.2,411.3,58759.0,400.2647,400.3036,400.0215,400.1188,58759.0
2023-08-08 14:30:00,411.39,411.47,411.26,411.41,25902.0,400.2063,400.2842,400.0799,400.2258,25902.0
2023-08-08 14:35:00,411.42,411.5,411.24,411.32,11216.0,400.2355,400.3134,400.0604,400.1382,11216.0
2023-08-08 14:40:00,411.31,411.33,411.11,411.11,11400.0,400.1285,400.148,399.934,399.934,11400.0
2023-08-08 14:45:00,411.15,411.36,411.12,411.34,17909.0,399.9729,400.1772,399.9437,400.1577,17909.0
2023-08-08 14:50:00,411.38,411.52,411.31,411.49,12476.0,400.1966,400.3328,400.1285,400.3036,12476.0
2023-08-08 14:55:00,411.5,412.15,411.49,411.97,30881.0,400.3134,400.9457,400.3036,400.7706,30881.0
2023-08-08 15:00:00,411.92,412.15,411.78,412.03,19754.0,400.7219,400.9457,400.5857,400.8289,19754.0
2023-08-08 15:05:00,412.02,412.17,411.91,411.91,30439.0,400.8192,400.9651,400.7122,400.7122,30439.0
2023-08-08 15:10:00,411.9,412.07,411.87,411.96,19508.0,400.7025,400.8679,400.6733,400.7609,19508.0
2023-08-08 15:15:00,411.95,412.05,411.81,411.9,15672.0,400.7511,400.8484,400.6149,400.7025,15672.0
2023-08-08 15:20:00,411.92,412.23,411.87,412.23,32681.0,400.7219,401.0235,400.6733,401.0235,32681.0
2023-08-08 15:25:00,412.22,412.35,412.16,412.18,26604.0,401.0138,401.1402,400.9554,400.9749,26604.0
2023-08-08 15:30:00,412.2,412.22,411.81,411.9,49836.0,400.9943,401.0138,400.6149,400.7025,49836.0
2023-08-08 15:35:00,411.93,412.15,411.82,412.07,47003.0,400.7317,400.9457,400.6247,400.8679,47003.0
2023-08-08 15:40:00,412.04,412.65,412.04,412.45,78911.0,400.8387,401.4321,400.8387,401.2375,78911.0
2023-08-08 15:45:00,412.44,412.73,412.43,412.57,39914.0,401.2278,401.5099,401.2181,401.3543,39914.0
2023-08-08 15:50:00,412.56,412.74,412.3,412.33,50896.0,401.3445,401.5196,401.0916,401.1208,50896.0
2023-08-08 15:55:00,412.33,412.59,412.27,412.33,240514.0,401.1208,401.3737,401.0624,401.1208,240514.0
2023-08-09 09:30:00,412.66,412.73,412.18,412.49,108342.0,401.4418,401.5099,400.9749,401.2764,108342.0
2023-08-09 09:35:00,412.48,412.56,411.99,412.0,26054.0,401.2667,401.3445,400.79,400.7998,26054.0
2023-08-09 09:40:00,411.93,412.29,411.72,411.94,15432.0,400.7317,401.0819,400.5274,400.7414,15432.0
2023-08-09 09:45:00,411.94,412.19,411.79,411.98,11244.0,400.7414,400.9846,400.5955,400.7803,11244.0
2023-08-09 09:50:00,412.05,412.19,411.69,411.77,16058.0,400.8484,400.9846,400.4982,400.576,16058.0
2023-08-09 09:55:00,411.81,411.99,411.78,411.94,9251.0,400.6149,400.79,400.5857,400.7414,9251.0
2023-08-09 10:00:00,411.92,412.34,411.9,412.24,15279.0,400.7219,401.1305,400.7025,401.0332,15279.0
2023-08-09 10:05:00,412.22,412.26,411.74,411.79,19633.0,401.0138,401.0527,400.5468,400.5955,19633.0
2023-08-09 10:10:00,411.81,412.0,411.77,412.0,51011.0,400.6149,400.7998,400.576,400.7998,51011.0
2023-08-09 10:15:00,411.97,412.14,411.83,411.99,10734.0,400.7706,400.936,400.6344,400.79,10734.0
2023-08-09 10:20:00,412.02,412.02,411.66,411.71,38706.0,400.8192,400.8192,400.469,400.5176,38706.0
2023-08-09 10:25:00,411.73,412.05,411.73,412.04,28221.0,400.5371,400.8484,400.5371,400.8387,28221.0
2023-08-09 10:30:00,412.04,412.21,411.82,411.82,22558.0,400.8387,401.0041,400.6247,400.6247,22558.0
2023-08-09 10:35:00,411.81,412.21,411.74,412.07,10985.0,400.6149,401.0041,400.5468,400.8679,10985.0
2023-08-09 10:40:00,412.0,412.11,411.93,412.02,13885.0,400.7998,400.9068,400.7317,400.8192,13885.0
2023-08-09 10:45:00,411.97,412.09,411.78,411.79,18159.0,400.7706,400.8873,400.5857,400.5955,18159.0
2023-08-09 10:50:00,411.75,411.81,411.27,411.31,43233.0,400.5566,400.6149,400.0896,400.1285,43233.0
2023-08-09 10:55:00,411.27,411.4,410.96,411.05,31339.0,400.0896,400.2161,399.788,399.8756,31339.0
2023-08-09 11:00:00,411.03,411.34,410.95,411.29,31282.0,399.8561,400.1577,399.7783,400.1091,31282.0
2023-08-09 11:05:00,411.33,411.33,411.08,411.18,18178.0,400.148,400.148,399.9048,400.0021,18178.0
2023-08-09 11:10:00,411.17,411.18,410.63,410.68,26462.0,399.9923,400.0021,399.467,399.5156,26462.0
2023-08-09 11:15:00,410.63,410.7,409.97,410.11,36093.0,399.467,399.5351,398.8249,398.9611,36093.0
2023-08-09 11:20:00,410.08,410.08,409.71,409.81,42289.0,398.932,398.932,398.572,398.6693,42289.0
2023-08-09 11:25:00,409.76,409.93,409.66,409.79,30588.0,398.6207,398.786,398.5234,398.6498,30588.0
2023-08-09 11:30:00,409.72,410.15,409.51,410.15,33272.0,398.5817,399.0001,398.3775,399.0001,33272.0
2023-08-09 11:35:00,410.13,410.14,410.0,410.05,20925.0,398.9806,398.9903,398.8541,398.9028,20925.0
2023-08-09 11:40:00,410.08,410.13,409.75,409.77,30116.0,398.932,398.9806,398.6109,398.6304,30116.0
2023-08-09 11:45:00,409.75,409.93,409.36,409.36,30119.0,398.6109,398.786,398.2315,398.2315,30119.0
2023-08-09 11:50:00,409.34,409.46,409.05,409.18,35693.0,398.2121,398.3288,397.93,398.0564,35693.0
2023-08-09 11:55:00,409.16,409.29,408.85,409.23,35532.0,398.037,398.1634,397.7354,398.1051,35532.0
2023-08-09 12:00:00,409.2,409.51,409.16,409.43,28010.0,398.0759,398.3775,398.037,398.2996,28010.0
2023-08-09 12:05:00,409.44,409.89,409.41,409.75,18899.0,398.3094,398.7471,398.2802,398.6109,18899.0
2023-08-09 12:10:00,409.75,409.86,409.49,409.77,18945.0,398.6109,398.7179,398.358,398.6304,18945.0
2023-08-09 12:15:00,409.78,409.91,409.62,409.62,11167.0,398.6401,398.7666,398.4845,398.4845,11167.0
2023-08-09 12:20:00,409.61,409.65,409.36,409.64,18788.0,398.4747,398.5136,398.2315,398.5039,18788.0
2023-08-09 12:25:00,409.68,409.94,409.65,409.8,19024.0,398.5428,398.7958,398.5136,398.6596,19024.0
2023-08-09 12:30:00,409.8,410.29,409.76,410.29,25447.0,398.6596,399.1362,398.6207,399.1362,25447.0
2023-08-09 12:35:00,410.28,410.28,410.0,410.06,14730.0,399.1265,399.1265,398.8541,398.9125,14730.0
2023-08-09 12:40:00,410.05,410.24,409.99,410.01,8196.0,398.9028,399.0876,398.8444,398.8639,8196.0
2023-08-09 12:45:00,410.0,410.37,409.9,410.29,10985.0,398.8541,399.2141,398.7569,399.1362,10985.0
2023-08-09 12:50:00,410.33,410.34,410.13,410.19,15736.0,399.1752,399.1849,398.9806,399.039,15736.0
2023-08-09 12:55:00,410.22,410.36,410.02,410.02,10753.0,399.0682,399.2043,398.8736,398.8736,10753.0
2023-08-09 13:00:00,410.02,410.42,409.87,410.39,17289.0,398.8736,399.2627,398.7277,399.2335,17289.0
2023-08-09 13:05:00,410.43,410.81,410.42,410.78,27935.0,399.2724,399.6421,399.2627,399.6129,27935.0
2023-08-09 13:10:00,410.78,411.09,410.73,411.05,15543.0,399.6129,399.9145,399.5643,399.8756,15543.0
2023-08-09 13:15:00,411.06,411.22,411.03,411.08,26305.0,399.8853,400.041,399.8561,399.9048,26305.0
2023-08-09 13:20:00,411.08,411.14,410.95,411.01,24060.0,399.9048,399.9631,399.7783,399.8367,24060.0
2023-08-09 13:25:00,411.0,411.15,410.95,411.08,9437.0,399.8269,399.9729,399.7783,399.9048,9437.0
2023-08-09 13:30:00,411.12,411.35,411.12,411.15,16377.0,399.9437,400.1674,399.9437,399.9729,16377.0
2023-08-09 13:35:00,411.19,411.39,411.18,411.39,8345.0,400.0118,400.2063,400.0021,400.2063,8345.0
2023-08-09 13:40:00,411.42,411.44,411.26,411.4,11393.0,400.2355,400.255,400.0799,400.2161,11393.0
2023-08-09 13:45:00,411.39,411.5,411.08,411.08,21369.0,400.2063,400.3134,399.9048,399.9048,21369.0
2023-08-09 13:50:00,411.08,411.26,411.08,411.24,13917.0,399.9048,400.0799,399.9048,400.0604,13917.0
2023-08-09 13:55:00,411.21,411.35,411.12,411.18,12681.0,400.0312,400.1674,399.9437,400.0021,12681.0
2023-08-09 14:00:00,411.19,411.37,411.05,411.37,17892.0,400.0118,400.1869,399.8756,400.1869,17892.0
2023-08-09 14:05:00,411.4,411.58,411.4,411.57,7261.0,400.2161,400.3912,400.2161,400.3815,7261.0
2023-08-09 14:10:00,411.55,411.87,411.53,411.85,18490.0,400.362,400.6733,400.3425,400.6538,18490.0
2023-08-09 14:15:00,411.83,412.1,411.83,412.03,14481.0,400.6344,400.897,400.6344,400.8289,14481.0
2023-08-09 14:20:00,412.04,412.12,411.83,411.98,14009.0,400.8387,400.9165,400.6344,400.7803,14009.0
2023-08-09 14:25:00,411.93,412.11,411.93,412.11,11909.0,400.7317,400.9068,400.7317,400.9068,11909.0
2023-08-09 14:30:00,412.1,412.43,412.1,412.12,35280.0,400.897,401.2181,400.897,400.9165,35280.0
2023-08-09 14:35:00,412.12,412.29,412.12,412.24,12747.0,400.9165,401.0819,400.9165,401.0332,12747.0
2023-08-09 14:40:00,412.26,412.27,412.03,412.03,10212.0,401.0527,401.0624,400.8289,400.8289,10212.0
2023-08-09 14:45:00,412.03,412.25,411.95,412.2,14802.0,400.8289,401.043,400.7511,400.9943,14802.0
2023-08-09 14:50:00,412.17,412.17,411.79,411.82,17588.0,400.9651,400.9651,400.5955,400.6247,17588.0
2023-08-09 14:55:00,411.86,412.09,411.78,411.81,19696.0,400.6636,400.8873,400.5857,400.6149,19696.0
2023-08-09 15:00:00,411.83,411.87,411.65,411.76,34614.0,400.6344,400.6733,400.4593,400.5663,34614.0
2023-08-09 15:05:00,411.78,411.85,411.24,411.24,33961.0,400.5857,400.6538,400.0604,400.0604,33961.0
2023-08-09 15:10:00,411.24,411.42,411.11,411.39,50099.0,400.0604,400.2355,399.934,400.2063,50099.0
2023-08-09 15:15:00,411.37,411.37,411.19,411.34,33437.0,400.1869,400.1869,400.0118,400.1577,33437.0
2023-08-09 15:20:00,411.3,411.71,411.25,411.58,30243.0,400.1188,400.5176,400.0702,400.3912,30243.0
2023-08-09 15:25:00,411.62,411.76,411.41,411.45,27894.0,400.4301,400.5663,400.2258,400.2647,27894.0
2023-08-09 15:30:00,411.45,411.49,411.12,411.19,42601.0,400.2647,400.3036,399.9437,400.0118,42601.0
2023-08-09 15:35:00,411.15,411.34,410.87,410.88,44345.0,399.9729,400.1577,399.7005,399.7102,44345.0
2023-08-09 15:40:00,410.88,411.04,410.75,410.75,37249.0,399.7102,399.8659,399.5837,399.5837,37249.0
2023-08-09 15:45:00,410.76,410.76,409.68,409.85,91837.0,399.5935,399.5935,398.5428,398.7082,91837.0
2023-08-09 15:50:00,409.83,410.14,409.59,409.81,125688.0,398.6888,398.9903,398.4553,398.6693,125688.0
2023-08-09 15:55:00,409.79,409.8,409.28,409.55,212881.0,398.6498,398.6596,398.1537,398.4164,212881.0
2023-08-10 09:30:00,411.8,412.91,411.66,412.87,185859.0,400.6052,401.685,400.469,401.6461,185859.0
2023-08-10 09:35:00,412.95,413.44,412.84,413.17,70063.0,401.7239,402.2006,401.6169,401.938,70063.0
2023-08-10 09:40:00,413.25,413.43,412.9,413.09,24380.0,402.0158,402.1909,401.6753,401.8601,24380.0
2023-08-10 09:45:00,413.21,414.06,413.21,413.88,32419.0,401.9769,402.8038,401.9769,402.6287,32419.0
2023-08-10 09:50:00,413.9,414.1,413.7,414.09,26036.0,402.6481,402.8427,402.4535,402.8329,26036.0
2023-08-10 09:55:00,414.15,414.6,414.04,414.49,23783.0,402.8913,403.3291,402.7843,403.2221,23783.0
2023-08-10 10:00:00,414.66,415.05,414.66,414.77,64938.0,403.3875,403.7668,403.3875,403.4945,64938.0
2023-08-10 10:05:00,414.74,414.92,414.51,414.89,53381.0,403.4653,403.6404,403.2415,403.6112,53381.0
2023-08-10 10:10:00,414.77,414.81,414.37,414.58,35280.0,403.4945,403.5334,403.1053,403.3096,35280.0
2023-08-10 10:15:00,414.54,414.74,414.39,414.4,32033.0,403.2707,403.4653,403.1248,403.1345,32033.0
2023-08-10 10:20:00,414.42,414.47,414.08,414.47,31875.0,403.154,403.2026,402.8232,403.2026,31875.0
2023-08-10 10:25:00,414.52,414.52,414.03,414.35,18457.0,403.2513,403.2513,402.7746,403.0859,18457.0
2023-08-10 10:30:00,414.29,414.68,414.21,414.5,33810.0,403.0275,403.4069,402.9497,403.2318,33810.0
2023-08-10 10:35:00,414.44,414.54,413.56,413.81,38762.0,403.1734,403.2707,402.3174,402.5606,38762.0
2023-08-10 10:40:00,413.75,413.75,413.13,413.29,36336.0,402.5022,402.5022,401.899,402.0547,36336.0
2023-08-10 10:45:00,413.17,413.2,412.31,412.81,78793.0,401.938,401.9671,401.1013,401.5877,78793.0
2023-08-10 10:50:00,412.71,413.09,412.44,413.04,56204.0,401.4905,401.8601,401.2278,401.8115,56204.0
2023-08-10 10:55:00,413.16,413.43,413.1,413.11,26196.0,401.9282,402.1909,401.8699,401.8796,26196.0
2023-08-10 11:00:00,413.07,413.11,412.17,412.35,55696.0,401.8407,401.8796,400.9651,401.1402,55696.0
2023-08-10 11:05:00,412.21,412.65,411.93,412.42,34408.0,401.0041,401.4321,400.7317,401.2083,34408.0
2023-08-10 11:10:00,412.38,412.73,412.3,412.39,22137.0,401.1694,401.5099,401.0916,401.1792,22137.0
2023-08-10 11:15:00,412.35,412.35,411.98,412.08,27423.0,401.1402,401.1402,400.7803,400.8776,27423.0
2023-08-10 11:20:00,412.07,412.07,411.62,411.85,60586.0,400.8679,400.8679,400.4301,400.6538,60586.0
2023-08-10 11:25:00,411.9,412.42,411.9,412.42,29868.0,400.7025,401.2083,400.7025,401.2083,29868.0
2023-08-10 11:30:00,412.23,412.79,412.23,412.79,51838.0,401.0235,401.5683,401.0235,401.5683,51838.0
2023-08-10 11:35:00,412.85,412.94,412.67,412.81,33025.0,401.6267,401.7142,401.4515,401.5877,33025.0
2023-08-10 11:40:00,412.75,412.79,411.86,412.0,35661.0,401.5294,401.5683,400.6636,400.7998,35661.0
2023-08-10 11:45:00,412.0,412.0,411.22,411.5,128859.0,400.7998,400.7998,400.041,400.3134,128859.0
2023-08-10 11:50:00,411.44,411.48,410.61,410.89,54974.0,400.255,400.2939,399.4475,399.7199,54974.0
2023-08-10 11:55:00,410.95,411.35,410.69,411.31,98787.0,399.7783,400.1674,399.5254,400.1285,98787.0
2023-08-10 12:00:00,411.27,411.33,410.9,411.18,40660.0,400.0896,400.148,399.7297,400.0021,40660.0
2023-08-10 12:05:00,411.2,411.41,410.9,410.95,35564.0,400.0215,400.2258,399.7297,399.7783,35564.0
2023-08-10 12:10:00,411.06,411.14,410.65,410.9,21360.0,399.8853,399.9631,399.4865,399.7297,21360.0
2023-08-10 12:15:00,410.86,411.0,410.62,410.78,21911.0,399.6908,399.8269,399.4573,399.6129,21911.0
2023-08-10 12:20:00,410.71,410.95,410.58,410.68,24761.0,399.5448,399.7783,399.4184,399.5156,24761.0
2023-08-10 12:25:00,410.61,410.66,409.95,410.57,79434.0,399.4475,399.4962,398.8055,399.4086,79434.0
2023-08-10 12:30:00,410.6,410.81,410.43,410.7,24371.0,399.4378,399.6421,399.2724,399.5351,24371.0
2023-08-10 12:35:00,410.75,411.27,410.5,411.27,30995.0,399.5837,400.0896,399.3405,400.0896,30995.0
2023-08-10 12:40:00,411.29,411.29,410.93,411.26,19108.0,400.1091,400.1091,399.7589,400.0799,19108.0
2023-08-10 12:45:00,411.22,411.55,411.22,411.41,28177.0,400.041,400.362,400.041,400.2258,28177.0
2023-08-10 12:50:00,411.4,411.41,410.56,410.67,25055.0,400.2161,400.2258,399.3989,399.5059,25055.0
2023-08-10 12:55:00,410.65,410.71,409.75,410.07,52570.0,399.4865,399.5448,398.6109,398.9222,52570.0
2023-08-10 13:00:00,410.03,410.31,409.86,410.19,32653.0,398.8833,399.1557,398.7179,399.039,32653.0
2023-08-10 13:05:00,410.22,410.53,410.21,410.47,27609.0,399.0682,399.3697,399.0584,399.3114,27609.0
2023-08-10 13:10:00,410.47,410.53,410.25,410.42,22584.0,399.3114,399.3697,399.0973,399.2627,22584.0
2023-08-10 13:15:00,410.44,410.52,410.07,410.25,21448.0,399.2822,399.36,398.9222,399.0973,21448.0
2023-08-10 13:20:00,410.17,410.17,409.55,409.88,36569.0,399.0195,399.0195,398.4164,398.7374,36569.0
2023-08-10 13:25:00,409.84,410.03,409.66,409.87,21737.0,398.6985,398.8833,398.5234,398.7277,21737.0
2023-08-10 13:30:00,409.71,409.91,409.47,409.87,37741.0,398.572,398.7666,398.3385,398.7277,37741.0
2023-08-10 13:35:00,409.9,409.9,409.48,409.64,28379.0,398.7569,398.7569,398.3483,398.5039,28379.0
2023-08-10 13:40:00,409.65,409.7,408.98,409.31,62579.0,398.5136,398.5623,397.8619,398.1829,62579.0
2023-08-10 13:45:00,409.29,410.02,409.29,409.74,31836.0,398.1634,398.8736,398.1634,398.6012,31836.0
2023-08-10 13:50:00,409.67,410.0,409.51,409.58,22211.0,398.5331,398.8541,398.3775,398.4456,22211.0
2023-08-10 13:55:00,409.47,409.47,408.62,408.77,51375.0,398.3385,398.3385,397.5116,397.6576,51375.0
2023-08-10 14:00:00,408.75,409.22,408.74,409.19,33812.0,397.6381,398.0953,397.6284,398.0662,33812.0
2023-08-10 14:05:00,409.22,409.97,409.22,409.8,21704.0,398.0953,398.8249,398.0953,398.6596,21704.0
2023-08-10 14:10:00,409.81,410.53,409.76,410.45,50887.0,398.6693,399.3697,398.6207,399.2919,50887.0
2023-08-10 14:15:00,410.46,410.74,410.14,410.21,25811.0,399.3016,399.574,398.9903,399.0584,25811.0
2023-08-10 14:20:00,410.19,410.55,410.1,410.44,24019.0,399.039,399.3892,398.9514,399.2822,24019.0
2023-08-10 14:25:00,410.5,410.55,410.1,410.18,28934.0,399.3405,399.3892,398.9514,399.0292,28934.0
2023-08-10 14:30:00,410.24,410.45,409.95,410.01,21914.0,399.0876,399.2919,398.8055,398.8639,21914.0
2023-08-10 14:35:00,410.1,410.23,409.72,410.22,29227.0,398.9514,399.0779,398.5817,399.0682,29227.0
2023-08-10 14:40:00,410.21,410.21,409.74,410.07,22232.0,399.0584,399.0584,398.6012,398.9222,22232.0
2023-08-10 14:45:00,410.11,410.67,409.89,410.44,37009.0,398.9611,399.5059,398.7471,399.2822,37009.0
2023-08-10 14:50:00,410.43,410.93,410.33,410.83,101640.0,399.2724,399.7589,399.1752,399.6616,101640.0
2023-08-10 14:55:00,410.9,411.16,410.79,411.14,46100.0,399.7297,399.9826,399.6227,399.9631,46100.0
2023-08-10 15:00:00,411.14,411.15,410.25,410.5,43264.0,399.9631,399.9729,399.0973,399.3405,43264.0
2023-08-10 15:05:00,410.58,410.68,410.39,410.52,23402.0,399.4184,399.5156,399.2335,399.36,23402.0
2023-08-10 15:10:00,410.69,410.93,410.6,410.84,28313.0,399.5254,399.7589,399.4378,399.6713,28313.0
2023-08-10 15:15:00,410.88,411.04,410.77,410.84,32542.0,399.7102,399.8659,399.6032,399.6713,32542.0
2023-08-10 15:20:00,410.88,410.98,410.36,410.47,49445.0,399.7102,399.8075,399.2043,399.3114,49445.0
2023-08-10 15:25:00,410.45,410.45,409.83,409.95,62604.0,399.2919,399.2919,398.6888,398.8055,62604.0
2023-08-10 15:30:00,409.92,409.92,409.44,409.53,40851.0,398.7763,398.7763,398.3094,398.3969,40851.0
2023-08-10 15:35:00,409.49,409.7,409.35,409.46,31272.0,398.358,398.5623,398.2218,398.3288,31272.0
2023-08-10 15:40:00,409.41,409.5,409.0,409.05,56168.0,398.2802,398.3677,397.8813,397.93,56168.0
2023-08-10 15:45:00,409.03,409.78,408.93,409.48,46798.0,397.9105,398.6401,397.8132,398.3483,46798.0
2023-08-10 15:50:00,409.41,409.89,409.29,409.67,57463.0,398.2802,398.7471,398.1634,398.5331,57463.0
2023-08-10 15:55:00,409.68,409.91,409.52,409.73,105888.0,398.5428,398.7666,398.3872,398.5915,105888.0
2023-08-11 09:30:00,407.95,408.1,407.34,408.05,124607.0,396.8599,397.0058,396.2664,396.9571,124607.0
2023-08-11 09:35:00,408.0,408.53,408.0,408.31,30924.0,396.9085,397.4241,396.9085,397.2101,30924.0
2023-08-11 09:40:00,408.34,408.37,407.6,407.88,29798.0,397.2393,397.2684,396.5194,396.7918,29798.0
2023-08-11 09:45:00,407.86,408.05,407.51,407.89,29104.0,396.7723,396.9571,396.4318,396.8015,29104.0
2023-08-11 09:50:00,407.98,408.19,407.7,408.0,8789.0,396.889,397.0933,396.6167,396.9085,8789.0
2023-08-11 09:55:00,408.0,408.23,407.98,408.04,13405.0,396.9085,397.1323,396.889,396.9474,13405.0
2023-08-11 10:00:00,408.15,409.31,408.15,409.01,62626.0,397.0544,398.1829,397.0544,397.891,62626.0
2023-08-11 10:05:00,409.06,409.26,408.76,408.89,31369.0,397.9397,398.1342,397.6478,397.7743,31369.0
2023-08-11 10:10:00,408.94,409.42,408.49,409.29,30169.0,397.8229,398.2899,397.3852,398.1634,30169.0
2023-08-11 10:15:00,409.28,409.78,409.23,409.66,36406.0,398.1537,398.6401,398.1051,398.5234,36406.0
2023-08-11 10:20:00,409.71,410.41,409.71,410.19,65095.0,398.572,399.253,398.572,399.039,65095.0
2023-08-11 10:25:00,410.22,410.24,409.76,409.85,29301.0,399.0682,399.0876,398.6207,398.7082,29301.0
2023-08-11 10:30:00,409.9,410.02,409.57,409.57,13837.0,398.7569,398.8736,398.4358,398.4358,13837.0
2023-08-11 10:35:00,409.55,410.23,409.36,410.14,30409.0,398.4164,399.0779,398.2315,398.9903,30409.0
2023-08-11 10:40:00,410.15,410.4,409.85,410.0,25406.0,399.0001,399.2433,398.7082,398.8541,25406.0
2023-08-11 10:45:00,409.98,410.07,409.69,409.83,23190.0,398.8347,398.9222,398.5526,398.6888,23190.0
2023-08-11 10:50:00,409.83,409.83,409.08,409.16,26919.0,398.6888,398.6888,397.9591,398.037,26919.0
2023-08-11 10:55:00,409.18,409.43,409.05,409.12,30772.0,398.0564,398.2996,397.93,397.9981,30772.0
2023-08-11 11:00:00,409.18,409.44,409.16,409.41,21782.0,398.0564,398.3094,398.037,398.2802,21782.0
2023-08-11 11:05:00,409.36,409.37,408.89,409.0,17650.0,398.2315,398.2413,397.7743,397.8813,17650.0
2023-08-11 11:10:00,409.03,409.03,408.55,408.64,21880.0,397.9105,397.9105,397.4436,397.5311,21880.0
2023-08-11 11:15:00,408.64,408.66,408.4,408.61,40360.0,397.5311,397.5506,397.2976,397.5019,40360.0
2023-08-11 11:20:00,408.59,408.85,408.44,408.5,28005.0,397.4825,397.7354,397.3365,397.3949,28005.0
2023-08-11 11:25:00,408.48,408.7,408.36,408.5,22673.0,397.3755,397.5895,397.2587,397.3949,22673.0
2023-08-11 11:30:00,408.48,408.7,408.26,408.35,46407.0,397.3755,397.5895,397.1614,397.249,46407.0
2023-08-11 11:35:00,408.33,408.79,408.33,408.55,37872.0,397.2295,397.677,397.2295,397.4436,37872.0
2023-08-11 11:40:00,408.54,408.7,408.33,408.69,25239.0,397.4338,397.5895,397.2295,397.5797,25239.0
2023-08-11 11:45:00,408.76,408.78,408.42,408.51,22935.0,397.6478,397.6673,397.3171,397.4046,22935.0
2023-08-11 11:50:00,408.53,408.56,408.3,408.47,34621.0,397.4241,397.4533,397.2003,397.3657,34621.0
2023-08-11 11:55:00,408.51,409.19,408.38,409.16,25713.0,397.4046,398.0662,397.2782,398.037,25713.0
2023-08-11 12:00:00,409.17,409.38,409.03,409.22,37691.0,398.0467,398.251,397.9105,398.0953,37691.0
2023-08-11 12:05:00,409.24,409.6,409.2,409.22,9868.0,398.1148,398.465,398.0759,398.0953,9868.0
2023-08-11 12:10:00,409.29,409.57,409.11,409.52,35486.0,398.1634,398.4358,397.9883,398.3872,35486.0
2023-08-11 12:15:00,409.53,409.72,409.34,409.34,14037.0,398.3969,398.5817,398.2121,398.2121,14037.0
2023-08-11 12:20:00,409.37,409.44,409.14,409.14,11254.0,398.2413,398.3094,398.0175,398.0175,11254.0
2023-08-11 12:25:00,409.18,409.19,408.64,408.91,19218.0,398.0564,398.0662,397.5311,397.7938,19218.0
2023-08-11 12:30:00,408.94,409.23,408.94,409.16,52749.0,397.8229,398.1051,397.8229,398.037,52749.0
2023-08-11 12:35:00,409.12,409.16,408.75,408.8,26823.0,397.9981,398.037,397.6381,397.6868,26823.0
2023-08-11 12:40:00,408.75,408.82,408.54,408.55,17395.0,397.6381,397.7062,397.4338,397.4436,17395.0
2023-08-11 12:45:00,408.56,408.68,408.44,408.52,16962.0,397.4533,397.57,397.3365,397.4144,16962.0
2023-08-11 12:50:00,408.49,408.68,408.41,408.58,25421.0,397.3852,397.57,397.3074,397.4727,25421.0
2023-08-11 12:55:00,408.59,408.63,408.41,408.6,9572.0,397.4825,397.5214,397.3074,397.4922,9572.0
2023-08-11 13:00:00,408.6,408.99,408.59,408.86,25278.0,397.4922,397.8716,397.4825,397.7451,25278.0
2023-08-11 13:05:00,408.85,408.85,408.39,408.5,17923.0,397.7354,397.7354,397.2879,397.3949,17923.0
2023-08-11 13:10:00,408.5,408.68,408.43,408.54,14399.0,397.3949,397.57,397.3268,397.4338,14399.0
2023-08-11 13:15:00,408.55,408.84,408.5,408.74,9317.0,397.4436,397.7257,397.3949,397.6284,9317.0
2023-08-11 13:20:00,408.79,408.92,408.72,408.82,12315.0,397.677,397.8035,397.6089,397.7062,12315.0
2023-08-11 13:25:00,408.84,409.33,408.84,409.27,47630.0,397.7257,398.2023,397.7257,398.144,47630.0
2023-08-11 13:30:00,409.28,409.4,409.17,409.17,36699.0,398.1537,398.2704,398.0467,398.0467,36699.0
2023-08-11 13:35:00,409.25,409.32,408.97,409.09,42631.0,398.1245,398.1926,397.8521,397.9689,42631.0
2023-08-11 13:40:00,409.13,409.25,408.64,408.76,13888.0,398.0078,398.1245,397.5311,397.6478,13888.0
2023-08-11 13:45:00,408.71,408.79,408.48,408.6,9058.0,397.5992,397.677,397.3755,397.4922,9058.0
2023-08-11 13:50:00,408.57,408.6,408.41,408.59,10414.0,397.463,397.4922,397.3074,397.4825,10414.0
2023-08-11 13:55:00,408.54,408.87,408.38,408.82,11149.0,397.4338,397.7549,397.2782,397.7062,11149.0
2023-08-11 14:00:00,408.84,409.15,408.74,408.96,14204.0,397.7257,398.0272,397.6284,397.8424,14204.0
2023-08-11 14:05:00,409.02,409.31,409.01,409.01,13354.0,397.9008,398.1829,397.891,397.891,13354.0
2023-08-11 14:10:00,409.06,409.13,408.91,409.0,12663.0,397.9397,398.0078,397.7938,397.8813,12663.0
2023-08-11 14:15:00,409.14,409.36,408.98,409.32,9632.0,398.0175,398.2315,397.8619,398.1926,9632.0
2023-08-11 14:20:00,409.31,409.47,409.0,409.44,16510.0,398.1829,398.3385,397.8813,398.3094,16510.0
2023-08-11 14:25:00,409.5,409.74,409.49,409.56,31205.0,398.3677,398.6012,398.358,398.4261,31205.0
2023-08-11 14:30:00,409.52,410.0,409.51,409.62,19266.0,398.3872,398.8541,398.3775,398.4845,19266.0
2023-08-11 14:35:00,409.55,409.71,409.28,409.71,16446.0,398.4164,398.572,398.1537,398.572,16446.0
2023-08-11 14:40:00,409.75,409.85,409.47,409.56,10446.0,398.6109,398.7082,398.3385,398.4261,10446.0
2023-08-11 14:45:00,409.59,409.82,409.53,409.82,11455.0,398.4553,398.679,398.3969,398.679,11455.0
2023-08-11 14:50:00,409.8,409.91,409.68,409.8,10262.0,398.6596,398.7666,398.5428,398.6596,10262.0
2023-08-11 14:55:00,409.84,409.98,409.78,409.89,5982.0,398.6985,398.8347,398.6401,398.7471,5982.0
2023-08-11 15:00:00,409.84,409.86,409.4,409.63,22300.0,398.6985,398.7179,398.2704,398.4942,22300.0
2023-08-11 15:05:00,409.68,409.72,409.16,409.17,19462.0,398.5428,398.5817,398.037,398.0467,19462.0
2023-08-11 15:10:00,409.15,409.42,409.04,409.33,25639.0,398.0272,398.2899,397.9202,398.2023,25639.0
2023-08-11 15:15:00,409.3,409.59,409.23,409.55,25983.0,398.1732,398.4553,398.1051,398.4164,25983.0
2023-08-11 15:20:00,409.52,409.72,409.37,409.67,19092.0,398.3872,398.5817,398.2413,398.5331,19092.0
2023-08-11 15:25:00,409.78,409.91,409.66,409.71,12832.0,398.6401,398.7666,398.5234,398.572,12832.0
2023-08-11 15:30:00,409.67,409.87,409.63,409.81,20751.0,398.5331,398.7277,398.4942,398.6693,20751.0
2023-08-11 15:35:00,409.85,409.89,409.36,409.46,13219.0,398.7082,398.7471,398.2315,398.3288,13219.0
2023-08-11 15:40:00,409.45,409.59,409.22,409.52,29983.0,398.3191,398.4553,398.0953,398.3872,29983.0
2023-08-11 15:45:00,409.49,409.56,409.17,409.37,33996.0,398.358,398.4261,398.0467,398.2413,33996.0
2023-08-11 15:50:00,409.28,409.52,409.09,409.26,26598.0,398.1537,398.3872,397.9689,398.1342,26598.0
2023-08-11 15:55:00,409.2,409.48,408.87,409.44,159749.0,398.0759,398.3483,397.7549,398.3094,159749.0
2023-08-14 09:30:00,408.62,408.86,408.38,408.78,186684.0,397.5116,397.7451,397.2782,397.6673,186684.0
2023-08-14 09:35:00,408.81,408.86,408.39,408.77,34817.0,397.6965,397.7451,397.2879,397.6576,34817.0
2023-08-14 09:40:00,408.81,409.1,408.8,408.89,24208.0,397.6965,397.9786,397.6868,397.7743,24208.0
2023-08-14 09:45:00,408.88,409.07,408.31,408.5,67802.0,397.7646,397.9494,397.2101,397.3949,67802.0
2023-08-14 09:50:00,408.49,409.13,408.44,408.9,55597.0,397.3852,398.0078,397.3365,397.784,55597.0
2023-08-14 09:55:00,408.9,409.04,408.71,409.03,27972.0,397.784,397.9202,397.5992,397.9105,27972.0
2023-08-14 10:00:00,409.04,409.25,408.84,409.25,28271.0,397.9202,398.1245,397.7257,398.1245,28271.0
2023-08-14 10:05:00,409.31,409.6,409.09,409.48,48546.0,398.1829,398.465,397.9689,398.3483,48546.0
2023-08-14 10:10:00,409.43,409.95,409.36,409.89,29814.0,398.2996,398.8055,398.2315,398.7471,29814.0
2023-08-14 10:15:00,409.96,409.97,409.69,409.74,39831.0,398.8152,398.8249,398.5526,398.6012,39831.0
2023-08-14 10:20:00,409.71,409.91,409.67,409.78,32245.0,398.572,398.7666,398.5331,398.6401,32245.0
2023-08-14 10:25:00,409.83,410.16,409.58,409.68,17721.0,398.6888,399.0098,398.4456,398.5428,17721.0
2023-08-14 10:30:00,409.71,410.22,409.69,410.21,16462.0,398.572,399.0682,398.5526,399.0584,16462.0
2023-08-14 10:35:00,410.16,410.62,410.16,410.54,26369.0,399.0098,399.4573,399.0098,399.3795,26369.0
2023-08-14 10:40:00,410.46,410.74,410.44,410.61,11741.0,399.3016,399.574,399.2822,399.4475,11741.0
2023-08-14 10:45:00,410.61,410.73,410.57,410.72,13024.0,399.4475,399.5643,399.4086,399.5546,13024.0
2023-08-14 10:50:00,410.72,411.18,410.72,411.16,48629.0,399.5546,400.0021,399.5546,399.9826,48629.0
2023-08-14 10:55:00,411.16,411.27,410.77,410.93,10746.0,399.9826,400.0896,399.6032,399.7589,10746.0
2023-08-14 11:00:00,410.92,410.93,410.74,410.78,6691.0,399.7491,399.7589,399.574,399.6129,6691.0
2023-08-14 11:05:00,410.77,410.78,410.46,410.65,12399.0,399.6032,399.6129,399.3016,399.4865,12399.0
2023-08-14 11:10:00,410.64,410.69,410.37,410.54,12210.0,399.4767,399.5254,399.2141,399.3795,12210.0
2023-08-14 11:15:00,410.33,410.6,410.33,410.51,30686.0,399.1752,399.4378,399.1752,399.3503,30686.0
2023-08-14 11:20:00,410.5,410.7,410.46,410.7,9033.0,399.3405,399.5351,399.3016,399.5351,9033.0
2023-08-14 11:25:00,410.66,410.89,410.53,410.82,8415.0,399.4962,399.7199,399.3697,399.6518,8415.0
2023-08-14 11:30:00,410.89,410.95,410.64,410.65,6943.0,399.7199,399.7783,399.4767,399.4865,6943.0
2023-08-14 11:35:00,410.57,410.85,410.57,410.82,6419.0,399.4086,399.681,399.4086,399.6518,6419.0
2023-08-14 11:40:00,410.8,411.07,410.74,410.97,21184.0,399.6324,399.895,399.574,399.7978,21184.0
2023-08-14 11:45:00,410.98,411.37,410.96,411.25,23426.0,399.8075,400.1869,399.788,400.0702,23426.0
2023-08-14 11:50:00,411.24,411.4,411.11,411.12,14306.0,400.0604,400.2161,399.934,399.9437,14306.0
2023-08-14 11:55:00,411.17,411.23,410.8,410.81,15233.0,399.9923,400.0507,399.6324,399.6421,15233.0
2023-08-14 12:00:00,410.86,411.01,410.79,411.0,31141.0,399.6908,399.8367,399.6227,399.8269,31141.0
2023-08-14 12:05:00,410.98,411.13,410.8,410.86,6813.0,399.8075,399.9534,399.6324,399.6908,6813.0
2023-08-14 12:10:00,410.81,410.87,410.58,410.61,15016.0,399.6421,399.7005,399.4184,399.4475,15016.0
2023-08-14 12:15:00,410.6,410.66,410.27,410.58,8700.0,399.4378,399.4962,399.1168,399.4184,8700.0
2023-08-14 12:20:00,410.63,410.63,410.15,410.37,13811.0,399.467,399.467,399.0001,399.2141,13811.0
2023-08-14 12:25:00,410.3,410.51,410.27,410.43,11927.0,399.146,399.3503,399.1168,399.2724,11927.0
2023-08-14 12:30:00,410.44,410.63,410.3,410.37,7451.0,399.2822,399.467,399.146,399.2141,7451.0
2023-08-14 12:35:00,410.3,410.53,410.21,410.49,12059.0,399.146,399.3697,399.0584,399.3308,12059.0
2023-08-14 12:40:00,410.45,410.73,410.45,410.66,11977.0,399.2919,399.5643,399.2919,399.4962,11977.0
2023-08-14 12:45:00,410.67,410.93,410.66,410.92,16383.0,399.5059,399.7589,399.4962,399.7491,16383.0
2023-08-14 12:50:00,410.88,410.98,410.76,410.82,7351.0,399.7102,399.8075,399.5935,399.6518,7351.0
2023-08-14 12:55:00,410.81,410.94,410.74,410.92,18469.0,399.6421,399.7686,399.574,399.7491,18469.0
2023-08-14 13:00:00,410.92,411.03,410.87,410.97,8868.0,399.7491,399.8561,399.7005,399.7978,8868.0
2023-08-14 13:05:00,410.98,411.16,410.9,411.16,11010.0,399.8075,399.9826,399.7297,399.9826,11010.0
2023-08-14 13:10:00,411.18,411.18,410.99,411.12,30268.0,400.0021,400.0021,399.8172,399.9437,30268.0
2023-08-14 13:15:00,411.1,411.19,411.09,411.17,27004.0,399.9242,400.0118,399.9145,399.9923,27004.0
2023-08-14 13:20:00,411.17,411.33,411.06,411.06,8363.0,399.9923,400.148,399.8853,399.8853,8363.0
2023-08-14 13:25:00,411.05,411.1,410.87,411.05,9315.0,399.8756,399.9242,399.7005,399.8756,9315.0
2023-08-14 13:30:00,411.07,411.2,410.74,410.77,9869.0,399.895,400.0215,399.574,399.6032,9869.0
2023-08-14 13:35:00,410.77,410.96,410.76,410.94,7886.0,399.6032,399.788,399.5935,399.7686,7886.0
2023-08-14 13:40:00,410.93,411.02,410.86,410.92,10320.0,399.7589,399.8464,399.6908,399.7491,10320.0
2023-08-14 13:45:00,410.89,410.94,410.69,410.69,9424.0,399.7199,399.7686,399.5254,399.5254,9424.0
2023-08-14 13:50:00,410.68,410.76,410.48,410.68,230978.0,399.5156,399.5935,399.3211,399.5156,230978.0
2023-08-14 13:55:00,410.72,410.83,410.57,410.83,11759.0,399.5546,399.6616,399.4086,399.6616,11759.0
2023-08-14 14:00:00,410.86,410.87,410.61,410.75,19636.0,399.6908,399.7005,399.4475,399.5837,19636.0
2023-08-14 14:05:00,410.77,410.9,410.45,410.47,11938.0,399.6032,399.7297,399.2919,399.3114,11938.0
2023-08-14 14:10:00,410.38,410.69,410.31,410.52,14057.0,399.2238,399.5254,399.1557,399.36,14057.0
2023-08-14 14:15:00,410.54,410.58,410.26,410.34,27169.0,399.3795,399.4184,399.1071,399.1849,27169.0
2023-08-14 14:20:00,410.3,410.6,410.3,410.48,9915.0,399.146,399.4378,399.146,399.3211,9915.0
2023-08-14 14:25:00,410.46,410.6,410.36,410.54,13581.0,399.3016,399.4378,399.2043,399.3795,13581.0
2023-08-14 14:30:00,410.55,410.56,410.1,410.52,12160.0,399.3892,399.3989,398.9514,399.36,12160.0
2023-08-14 14:35:00,410.53,410.63,410.34,410.35,10742.0,399.3697,399.467,399.1849,399.1946,10742.0
2023-08-14 14:40:00,410.32,410.53,410.27,410.32,7379.0,399.1654,399.3697,399.1168,399.1654,7379.0
2023-08-14 14:45:00,410.27,410.52,410.21,410.45,10802.0,399.1168,399.36,399.0584,399.2919,10802.0
2023-08-14 14:50:00,410.44,410.7,410.35,410.6,14900.0,399.2822,399.5351,399.1946,399.4378,14900.0
2023-08-14 14:55:00,410.56,410.61,410.45,410.48,8812.0,399.3989,399.4475,399.2919,399.3211,8812.0
2023-08-14 15:00:00,410.52,410.69,410.4,410.59,80794.0,399.36,399.5254,399.2433,399.4281,80794.0
2023-08-14 15:05:00,410.62,410.67,410.3,410.43,15669.0,399.4573,399.5059,399.146,399.2724,15669.0
2023-08-14 15:10:00,410.4,410.61,410.32,410.61,16521.0,399.2433,399.4475,399.1654,399.4475,16521.0
2023-08-14 15:15:00,410.62,410.69,410.48,410.64,10952.0,399.4573,399.5254,399.3211,399.4767,10952.0
2023-08-14 15:20:00,410.71,410.86,410.7,410.71,14760.0,399.5448,399.6908,399.5351,399.5448,14760.0
2023-08-14 15:25:00,410.76,410.8,410.51,410.6,16191.0,399.5935,399.6324,399.3503,399.4378,16191.0
2023-08-14 15:30:00,410.59,410.66,410.47,410.61,14435.0,399.4281,399.4962,399.3114,399.4475,14435.0
2023-08-14 15:35:00,410.63,410.84,410.63,410.82,29176.0,399.467,399.6713,399.467,399.6518,29176.0
2023-08-14 15:40:00,410.8,411.2,410.77,411.2,31720.0,399.6324,400.0215,399.6032,400.0215,31720.0
2023-08-14 15:45:00,411.21,411.23,410.91,411.02,32509.0,400.0312,400.0507,399.7394,399.8464,32509.0
2023-08-14 15:50:00,411.05,411.09,410.8,411.03,25877.0,399.8756,399.9145,399.6324,399.8561,25877.0
2023-08-14 15:55:00,411.03,411.74,411.03,411.74,129344.0,399.8561,400.5468,399.8561,400.5468,129344.0
2023-08-15 09:30:00,410.09,410.4,409.79,410.03,136369.0,398.9417,399.2433,398.6498,398.8833,136369.0
2023-08-15 09:35:00,410.14,410.23,409.76,410.23,63570.0,398.9903,399.0779,398.6207,399.0779,63570.0
2023-08-15 09:40:00,410.22,410.25,409.37,409.43,46303.0,399.0682,399.0973,398.2413,398.2996,46303.0
2023-08-15 09:45:00,409.43,409.43,408.88,409.06,50182.0,398.2996,398.2996,397.7646,397.9397,50182.0
2023-08-15 09:50:00,409.04,409.58,409.01,409.36,25808.0,397.9202,398.4456,397.891,398.2315,25808.0
2023-08-15 09:55:00,409.31,409.41,409.04,409.13,22962.0,398.1829,398.2802,397.9202,398.0078,22962.0
2023-08-15 10:00:00,409.12,409.12,408.67,408.67,55213.0,397.9981,397.9981,397.5603,397.5603,55213.0
2023-08-15 10:05:00,408.65,408.67,407.8,408.0,67093.0,397.5408,397.5603,396.7139,396.9085,67093.0
2023-08-15 10:10:00,407.99,408.29,407.92,407.99,43091.0,396.8988,397.1906,396.8307,396.8988,43091.0
2023-08-15 10:15:00,407.99,408.22,407.95,408.11,37025.0,396.8988,397.1225,396.8599,397.0155,37025.0
2023-08-15 10:20:00,408.08,408.48,407.75,407.78,34840.0,396.9863,397.3755,396.6653,396.6945,34840.0
2023-08-15 10:25:00,407.8,408.05,407.71,408.0,32081.0,396.7139,396.9571,396.6264,396.9085,32081.0
2023-08-15 10:30:00,407.99,407.99,407.5,407.6,37826.0,396.8988,396.8988,396.4221,396.5194,37826.0
2023-08-15 10:35:00,407.63,407.98,407.49,407.95,35574.0,396.5486,396.889,396.4124,396.8599,35574.0
2023-08-15 10:40:00,407.95,408.2,407.75,408.13,26240.0,396.8599,397.1031,396.6653,397.035,26240.0
2023-08-15 10:45:00,408.15,408.46,408.11,408.23,38396.0,397.0544,397.356,397.0155,397.1323,38396.0
2023-08-15 10:50:00,408.21,408.34,408.01,408.01,20578.0,397.1128,397.2393,396.9182,396.9182,20578.0
2023-08-15 10:55:00,408.0,408.18,407.9,407.95,35703.0,396.9085,397.0836,396.8112,396.8599,35703.0
2023-08-15 11:00:00,407.9,408.55,407.9,408.5,38447.0,396.8112,397.4436,396.8112,397.3949,38447.0
2023-08-15 11:05:00,408.58,408.75,408.43,408.64,26283.0,397.4727,397.6381,397.3268,397.5311,26283.0
2023-08-15 11:10:00,408.64,408.89,408.59,408.75,25321.0,397.5311,397.7743,397.4825,397.6381,25321.0
2023-08-15 11:15:00,408.8,408.85,408.56,408.72,23354.0,397.6868,397.7354,397.4533,397.6089,23354.0
2023-08-15 11:20:00,408.7,408.7,408.28,408.31,25348.0,397.5895,397.5895,397.1809,397.2101,25348.0
2023-08-15 11:25:00,408.36,408.82,408.17,408.74,27276.0,397.2587,397.7062,397.0739,397.6284,27276.0
2023-08-15 11:30:00,408.73,408.86,408.65,408.77,15965.0,397.6187,397.7451,397.5408,397.6576,15965.0
2023-08-15 11:35:00,408.77,409.05,408.77,408.98,52655.0,397.6576,397.93,397.6576,397.8619,52655.0
2023-08-15 11:40:00,408.98,409.07,408.74,408.74,20777.0,397.8619,397.9494,397.6284,397.6284,20777.0
2023-08-15 11:45:00,408.73,408.81,408.56,408.73,14269.0,397.6187,397.6965,397.4533,397.6187,14269.0
2023-08-15 11:50:00,408.78,408.93,408.73,408.75,14780.0,397.6673,397.8132,397.6187,397.6381,14780.0
2023-08-15 11:55:00,408.76,409.0,408.74,408.93,16262.0,397.6478,397.8813,397.6284,397.8132,16262.0
2023-08-15 12:00:00,408.99,409.18,408.81,408.83,12013.0,397.8716,398.0564,397.6965,397.7159,12013.0
2023-08-15 12:05:00,408.83,408.9,408.31,408.39,24518.0,397.7159,397.784,397.2101,397.2879,24518.0
2023-08-15 12:10:00,408.39,408.58,408.19,408.44,17825.0,397.2879,397.4727,397.0933,397.3365,17825.0
2023-08-15 12:15:00,408.43,408.65,408.2,408.63,16313.0,397.3268,397.5408,397.1031,397.5214,16313.0
2023-08-15 12:20:00,408.61,408.79,408.54,408.67,13552.0,397.5019,397.677,397.4338,397.5603,13552.0
2023-08-15 12:25:00,408.65,408.65,408.39,408.57,15773.0,397.5408,397.5408,397.2879,397.463,15773.0
2023-08-15 12:30:00,408.58,408.67,408.28,408.36,15842.0,397.4727,397.5603,397.1809,397.2587,15842.0
2023-08-15 12:35:00,408.3,408.51,408.25,408.36,17582.0,397.2003,397.4046,397.1517,397.2587,17582.0
2023-08-15 12:40:00,408.37,408.37,408.09,408.14,13164.0,397.2684,397.2684,396.9961,397.0447,13164.0
2023-08-15 12:45:00,408.14,408.27,407.88,407.96,18913.0,397.0447,397.1712,396.7918,396.8696,18913.0
2023-08-15 12:50:00,407.88,408.01,407.82,407.94,24797.0,396.7918,396.9182,396.7334,396.8501,24797.0
2023-08-15 12:55:00,407.91,408.17,407.78,408.1,23920.0,396.8209,397.0739,396.6945,397.0058,23920.0
2023-08-15 13:00:00,408.09,408.18,407.95,408.01,16944.0,396.9961,397.0836,396.8599,396.9182,16944.0
2023-08-15 13:05:00,408.01,408.04,407.86,407.92,12990.0,396.9182,396.9474,396.7723,396.8307,12990.0
2023-08-15 13:10:00,407.92,408.39,407.92,408.35,20885.0,396.8307,397.2879,396.8307,397.249,20885.0
2023-08-15 13:15:00,408.34,408.5,408.33,408.38,12149.0,397.2393,397.3949,397.2295,397.2782,12149.0
2023-08-15 13:20:00,408.38,408.51,408.28,408.41,11645.0,397.2782,397.4046,397.1809,397.3074,11645.0
2023-08-15 13:25:00,408.42,408.58,408.38,408.43,14489.0,397.3171,397.4727,397.2782,397.3268,14489.0
2023-08-15 13:30:00,408.44,408.46,408.03,408.08,34186.0,397.3365,397.356,396.9377,396.9863,34186.0
2023-08-15 13:35:00,408.11,408.15,407.94,407.98,12694.0,397.0155,397.0544,396.8501,396.889,12694.0
2023-08-15 13:40:00,407.97,407.98,407.67,407.83,17397.0,396.8793,396.889,396.5875,396.7431,17397.0
2023-08-15 13:45:00,407.75,408.08,407.75,407.81,19476.0,396.6653,396.9863,396.6653,396.7237,19476.0
2023-08-15 13:50:00,407.89,408.05,407.82,407.95,17504.0,396.8015,396.9571,396.7334,396.8599,17504.0
2023-08-15 13:55:00,407.9,408.11,407.81,408.02,23175.0,396.8112,397.0155,396.7237,396.928,23175.0
2023-08-15 14:00:00,408.03,408.1,407.89,407.89,12953.0,396.9377,397.0058,396.8015,396.8015,12953.0
2023-08-15 14:05:00,407.86,408.06,407.81,408.02,20809.0,396.7723,396.9669,396.7237,396.928,20809.0
2023-08-15 14:10:00,408.02,408.12,407.97,407.99,10496.0,396.928,397.0252,396.8793,396.8988,10496.0
2023-08-15 14:15:00,407.98,408.1,407.9,408.04,10180.0,396.889,397.0058,396.8112,396.9474,10180.0
2023-08-15 14:20:00,408.03,408.07,407.71,407.81,17101.0,396.9377,396.9766,396.6264,396.7237,17101.0
2023-08-15 14:25:00,407.74,407.9,407.74,407.83,10959.0,396.6556,396.8112,396.6556,396.7431,10959.0
2023-08-15 14:30:00,407.9,408.28,407.83,408.17,20365.0,396.8112,397.1809,396.7431,397.0739,20365.0
2023-08-15 14:35:00,408.23,408.28,408.09,408.21,10214.0,397.1323,397.1809,396.9961,397.1128,10214.0
2023-08-15 14:40:00,408.25,408.44,408.18,408.42,11655.0,397.1517,397.3365,397.0836,397.3171,11655.0
2023-08-15 14:45:00,408.42,408.49,408.24,408.28,15348.0,397.3171,397.3852,397.142,397.1809,15348.0
2023-08-15 14:50:00,408.28,408.37,408.21,408.31,14901.0,397.1809,397.2684,397.1128,397.2101,14901.0
2023-08-15 14:55:00,408.3,408.34,408.0,408.21,14341.0,397.2003,397.2393,396.9085,397.1128,14341.0
2023-08-15 15:00:00,408.17,408.26,408.0,408.06,15621.0,397.0739,397.1614,396.9085,396.9669,15621.0
2023-08-15 15:05:00,408.06,408.14,407.97,408.01,21672.0,396.9669,397.0447,396.8793,396.9182,21672.0
2023-08-15 15:10:00,408.06,408.28,407.85,407.88,22944.0,396.9669,397.1809,396.7626,396.7918,22944.0
2023-08-15 15:15:00,407.87,408.0,407.77,407.92,23336.0,396.782,396.9085,396.6848,396.8307,23336.0
2023-08-15 15:20:00,407.88,407.94,407.58,407.63,21417.0,396.7918,396.8501,396.4999,396.5486,21417.0
2023-08-15 15:25:00,407.58,407.65,406.72,406.72,57058.0,396.4999,396.568,395.6633,395.6633,57058.0
2023-08-15 15:30:00,406.71,407.08,406.55,406.95,36530.0,395.6536,396.0135,395.4979,395.887,36530.0
2023-08-15 15:35:00,406.96,407.02,406.59,406.59,33217.0,395.8968,395.9551,395.5368,395.5368,33217.0
2023-08-15 15:40:00,406.6,406.66,406.41,406.47,29471.0,395.5466,395.6049,395.3617,395.4201,29471.0
2023-08-15 15:45:00,406.44,406.87,406.43,406.75,58187.0,395.3909,395.8092,395.3812,395.6925,58187.0
2023-08-15 15:50:00,406.75,407.11,406.56,406.94,71001.0,395.6925,396.0427,395.5076,395.8773,71001.0
2023-08-15 15:55:00,406.94,407.4,406.87,407.01,170057.0,395.8773,396.3248,395.8092,395.9454,170057.0
2023-08-16 09:30:00,406.59,406.86,406.48,406.72,98261.0,395.5368,395.7995,395.4298,395.6633,98261.0
2023-08-16 09:35:00,406.66,407.75,406.63,407.5,51741.0,395.6049,396.6653,395.5757,396.4221,51741.0
2023-08-16 09:40:00,407.58,407.86,407.51,407.62,78880.0,396.4999,396.7723,396.4318,396.5388,78880.0
2023-08-16 09:45:00,407.7,408.11,407.52,407.99,34028.0,396.6167,397.0155,396.4416,396.8988,34028.0
2023-08-16 09:50:00,408.03,408.04,407.52,407.55,22580.0,396.9377,396.9474,396.4416,396.4707,22580.0
2023-08-16 09:55:00,407.5,407.71,407.41,407.52,21760.0,396.4221,396.6264,396.3345,396.4416,21760.0
2023-08-16 10:00:00,407.52,407.52,407.0,407.09,42312.0,396.4416,396.4416,395.9357,396.0232,42312.0
2023-08-16 10:05:00,407.16,407.66,407.14,407.56,21504.0,396.0913,396.5777,396.0719,396.4805,21504.0
2023-08-16 10:10:00,407.53,408.0,407.5,407.57,35792.0,396.4513,396.9085,396.4221,396.4902,35792.0
2023-08-16 10:15:00,407.49,407.93,407.49,407.9,16554.0,396.4124,396.8404,396.4124,396.8112,16554.0
2023-08-16 10:20:00,407.9,408.07,407.56,407.6,15008.0,396.8112,396.9766,396.4805,396.5194,15008.0
2023-08-16 10:25:00,407.61,407.62,407.36,407.42,25952.0,396.5291,396.5388,396.2859,396.3443,25952.0
2023-08-16 10:30:00,407.39,407.58,407.23,407.37,8120.0,396.3151,396.4999,396.1594,396.2956,8120.0
2023-08-16 10:35:00,407.4,407.43,407.13,407.41,11431.0,396.3248,396.354,396.0622,396.3345,11431.0
2023-08-16 10:40:00,407.41,407.82,407.39,407.75,21668.0,396.3345,396.7334,396.3151,396.6653,21668.0
2023-08-16 10:45:00,407.69,407.7,407.19,407.21,11245.0,396.6069,396.6167,396.1205,396.14,11245.0
2023-08-16 10:50:00,407.25,407.74,407.24,407.7,15723.0,396.1789,396.6556,396.1692,396.6167,15723.0
2023-08-16 10:55:00,407.69,407.95,407.56,407.89,12195.0,396.6069,396.8599,396.4805,396.8015,12195.0
2023-08-16 11:00:00,407.91,407.95,407.72,407.91,44050.0,396.8209,396.8599,396.6361,396.8209,44050.0
2023-08-16 11:05:00,407.98,408.08,407.73,407.79,15297.0,396.889,396.9863,396.6458,396.7042,15297.0
2023-08-16 11:10:00,407.76,407.76,407.45,407.46,9097.0,396.675,396.675,396.3735,396.3832,9097.0
2023-08-16 11:15:00,407.57,407.66,407.37,407.53,10845.0,396.4902,396.5777,396.2956,396.4513,10845.0
2023-08-16 11:20:00,407.52,407.71,407.39,407.69,15810.0,396.4416,396.6264,396.3151,396.6069,15810.0
2023-08-16 11:25:00,407.69,407.7,407.33,407.49,16632.0,396.6069,396.6167,396.2567,396.4124,16632.0
2023-08-16 11:30:00,407.51,407.51,407.25,407.43,19751.0,396.4318,396.4318,396.1789,396.354,19751.0
2023-08-16 11:35:00,407.4,407.49,407.23,407.27,13804.0,396.3248,396.4124,396.1594,396.1983,13804.0
2023-08-16 11:40:00,407.26,407.41,407.08,407.1,5420.0,396.1886,396.3345,396.0135,396.033,5420.0
2023-08-16 11:45:00,407.05,407.21,406.76,406.85,13017.0,395.9843,396.14,395.7022,395.7898,13017.0
2023-08-16 11:50:00,406.82,406.93,406.6,406.86,17363.0,395.7606,395.8676,395.5466,395.7995,17363.0
2023-08-16 11:55:00,406.88,406.9,406.4,406.62,26671.0,395.819,395.8384,395.352,395.566,26671.0
2023-08-16 12:00:00,406.52,406.88,406.49,406.6,18221.0,395.4687,395.819,395.4396,395.5466,18221.0
2023-08-16 12:05:00,406.64,406.7,406.39,406.44,20334.0,395.5855,395.6438,395.3423,395.3909,20334.0
2023-08-16 12:10:00,406.43,406.43,406.05,406.12,41530.0,395.3812,395.3812,395.0115,395.0796,41530.0
2023-08-16 12:15:00,406.12,406.27,405.95,406.03,35747.0,395.0796,395.2255,394.9142,394.9921,35747.0
2023-08-16 12:20:00,406.0,406.1,405.86,406.05,18718.0,394.9629,395.0602,394.8267,395.0115,18718.0
2023-08-16 12:25:00,406.07,406.07,405.85,405.95,17445.0,395.031,395.031,394.817,394.9142,17445.0
2023-08-16 12:30:00,405.94,406.24,405.87,406.17,17294.0,394.9045,395.1963,394.8364,395.1283,17294.0
2023-08-16 12:35:00,406.14,406.41,406.13,406.36,10777.0,395.0991,395.3617,395.0893,395.3131,10777.0
2023-08-16 12:40:00,406.37,406.47,406.33,406.35,11763.0,395.3228,395.4201,395.2839,395.3034,11763.0
2023-08-16 12:45:00,406.33,406.34,406.11,406.14,6395.0,395.2839,395.2936,395.0699,395.0991,6395.0
2023-08-16 12:50:00,406.17,406.2,406.07,406.07,15047.0,395.1283,395.1574,395.031,395.031,15047.0
2023-08-16 12:55:00,406.01,406.09,405.89,405.94,10844.0,394.9726,395.0504,394.8559,394.9045,10844.0
2023-08-16 13:00:00,405.91,406.14,405.9,406.0,16656.0,394.8753,395.0991,394.8656,394.9629,16656.0
2023-08-16 13:05:00,405.98,406.09,405.31,405.4,46364.0,394.9434,395.0504,394.2916,394.3792,46364.0
2023-08-16 13:10:00,405.39,405.52,405.19,405.4,83565.0,394.3695,394.4959,394.1749,394.3792,83565.0
2023-08-16 13:15:00,405.4,405.58,405.3,405.38,14603.0,394.3792,394.5543,394.2819,394.3597,14603.0
2023-08-16 13:20:00,405.4,405.64,405.35,405.57,19114.0,394.3792,394.6127,394.3305,394.5446,19114.0
2023-08-16 13:25:00,405.55,405.66,405.46,405.51,10724.0,394.5251,394.6321,394.4376,394.4862,10724.0
2023-08-16 13:30:00,405.48,405.57,405.29,405.5,12718.0,394.457,394.5446,394.2722,394.4765,12718.0
2023-08-16 13:35:00,405.52,405.73,405.5,405.73,8491.0,394.4959,394.7002,394.4765,394.7002,8491.0
2023-08-16 13:40:00,405.72,406.23,405.72,406.11,64890.0,394.6905,395.1866,394.6905,395.0699,64890.0
2023-08-16 13:45:00,406.12,406.67,406.12,406.47,29852.0,395.0796,395.6147,395.0796,395.4201,29852.0
2023-08-16 13:50:00,406.49,406.63,406.32,406.42,9734.0,395.4396,395.5757,395.2742,395.3715,9734.0
2023-08-16 13:55:00,406.44,406.58,406.36,406.36,10069.0,395.3909,395.5271,395.3131,395.3131,10069.0
2023-08-16 14:00:00,406.38,406.38,405.36,405.6,69392.0,395.3325,395.3325,394.3403,394.5737,69392.0
2023-08-16 14:05:00,405.68,405.85,405.56,405.77,38925.0,394.6516,394.817,394.5348,394.7391,38925.0
2023-08-16 14:10:00,405.64,405.67,405.08,405.49,45451.0,394.6127,394.6418,394.0679,394.4667,45451.0
2023-08-16 14:15:00,405.45,406.27,405.42,406.24,45000.0,394.4278,395.2255,394.3986,395.1963,45000.0
2023-08-16 14:20:00,406.29,406.82,406.19,406.69,26945.0,395.245,395.7606,395.1477,395.6341,26945.0
2023-08-16 14:25:00,406.75,406.89,406.27,406.68,21358.0,395.6925,395.8287,395.2255,395.6244,21358.0
2023-08-16 14:30:00,406.77,407.11,406.65,406.81,27336.0,395.7119,396.0427,395.5952,395.7509,27336.0
2023-08-16 14:35:00,406.94,406.95,406.6,406.7,16635.0,395.8773,395.887,395.5466,395.6438,16635.0
2023-08-16 14:40:00,406.66,406.72,406.05,406.38,20726.0,395.6049,395.6633,395.0115,395.3325,20726.0
2023-08-16 14:45:00,406.37,406.54,405.9,405.94,22237.0,395.3228,395.4882,394.8656,394.9045,22237.0
2023-08-16 14:50:00,405.91,405.99,405.6,405.82,22729.0,394.8753,394.9531,394.5737,394.7878,22729.0
2023-08-16 14:55:00,405.79,405.98,405.69,405.94,28515.0,394.7586,394.9434,394.6613,394.9045,28515.0
2023-08-16 15:00:00,405.92,405.92,405.5,405.65,24984.0,394.885,394.885,394.4765,394.6224,24984.0
2023-08-16 15:05:00,405.64,405.64,405.2,405.32,22692.0,394.6127,394.6127,394.1846,394.3014,22692.0
2023-08-16 15:10:00,405.3,405.43,404.38,404.5,64699.0,394.2819,394.4084,393.3869,393.5037,64699.0
2023-08-16 15:15:00,404.49,404.5,404.09,404.35,51642.0,393.4939,393.5037,393.1048,393.3577,51642.0
2023-08-16 15:20:00,404.34,404.65,404.14,404.24,46122.0,393.348,393.6496,393.1534,393.2507,46122.0
2023-08-16 15:25:00,404.24,404.45,404.15,404.38,21577.0,393.2507,393.455,393.1632,393.3869,21577.0
2023-08-16 15:30:00,404.4,404.81,404.15,404.73,39954.0,393.4064,393.8052,393.1632,393.7274,39954.0
2023-08-16 15:35:00,404.73,404.87,404.34,404.48,45419.0,393.7274,393.8636,393.348,393.4842,45419.0
2023-08-16 15:40:00,404.49,404.63,404.21,404.63,37423.0,393.4939,393.6301,393.2215,393.6301,37423.0
2023-08-16 15:45:00,404.56,404.68,404.47,404.6,45725.0,393.562,393.6788,393.4745,393.6009,45725.0
2023-08-16 15:50:00,404.57,404.65,404.11,404.27,74461.0,393.5717,393.6496,393.1243,393.2799,74461.0
2023-08-16 15:55:00,404.26,404.47,403.87,403.94,180672.0,393.2702,393.4745,392.8908,392.9589,180672.0
2023-08-17 09:30:00,405.33,405.58,405.12,405.12,141459.0,394.3111,394.5543,394.1068,394.1068,141459.0
2023-08-17 09:35:00,405.08,405.27,404.9,405.0,42276.0,394.0679,394.2527,393.8928,393.9901,42276.0
2023-08-17 09:40:00,404.93,405.38,404.84,404.85,17228.0,393.922,394.3597,393.8344,393.8441,17228.0
2023-08-17 09:45:00,404.8,404.82,404.62,404.73,58641.0,393.7955,393.815,393.6204,393.7274,58641.0
2023-08-17 09:50:00,404.69,404.91,404.32,404.32,31000.0,393.6885,393.9025,393.3285,393.3285,31000.0
2023-08-17 09:55:00,404.34,404.89,404.16,404.66,95487.0,393.348,393.883,393.1729,393.6593,95487.0
2023-08-17 10:00:00,404.67,404.92,404.51,404.61,45564.0,393.669,393.9122,393.5134,393.6107,45564.0
2023-08-17 10:05:00,404.61,404.95,404.24,404.83,54080.0,393.6107,393.9414,393.2507,393.8247,54080.0
2023-08-17 10:10:00,404.85,404.86,404.24,404.49,43989.0,393.8441,393.8539,393.2507,393.4939,43989.0
2023-08-17 10:15:00,404.47,404.9,404.39,404.49,40365.0,393.4745,393.8928,393.3966,393.4939,40365.0
2023-08-17 10:20:00,404.55,404.74,404.48,404.5,10650.0,393.5523,393.7371,393.4842,393.5037,10650.0
2023-08-17 10:25:00,404.47,404.52,404.28,404.4,19172.0,393.4745,393.5231,393.2896,393.4064,19172.0
2023-08-17 10:30:00,404.41,404.59,403.99,403.99,19975.0,393.4161,393.5912,393.0075,393.0075,19975.0
2023-08-17 10:35:00,403.94,404.11,403.72,404.03,49220.0,392.9589,393.1243,392.7449,393.0464,49220.0
2023-08-17 10:40:00,404.0,404.2,403.91,404.06,59905.0,393.0172,393.2118,392.9297,393.0756,59905.0
2023-08-17 10:45:00,404.1,404.36,404.02,404.36,24226.0,393.1145,393.3675,393.0367,393.3675,24226.0
2023-08-17 10:50:00,404.36,404.78,404.31,404.77,55046.0,393.3675,393.776,393.3188,393.7663,55046.0
2023-08-17 10:55:00,404.77,404.78,404.27,404.29,16028.0,393.7663,393.776,393.2799,393.2994,16028.0
2023-08-17 11:00:00,404.25,404.3,403.95,404.07,57467.0,393.2604,393.3091,392.9686,393.0853,57467.0
2023-08-17 11:05:00,404.12,404.33,403.89,403.94,14133.0,393.134,393.3383,392.9102,392.9589,14133.0
2023-08-17 11:10:00,403.94,404.14,403.9,404.08,27758.0,392.9589,393.1534,392.92,393.0951,27758.0
2023-08-17 11:15:00,404.03,404.12,403.86,403.86,68182.0,393.0464,393.134,392.881,392.881,68182.0
2023-08-17 11:20:00,403.91,404.04,403.65,404.01,51704.0,392.9297,393.0562,392.6768,393.027,51704.0
2023-08-17 11:25:00,404.02,404.03,403.64,403.67,79639.0,393.0367,393.0464,392.667,392.6962,79639.0
2023-08-17 11:30:00,403.67,403.75,403.53,403.67,31476.0,392.6962,392.774,392.56,392.6962,31476.0
2023-08-17 11:35:00,403.66,403.78,403.4,403.59,44915.0,392.6865,392.8032,392.4336,392.6184,44915.0
2023-08-17 11:40:00,403.56,403.92,403.56,403.66,46138.0,392.5892,392.9394,392.5892,392.6865,46138.0
2023-08-17 11:45:00,403.64,403.74,403.34,403.41,32393.0,392.667,392.7643,392.3752,392.4433,32393.0
2023-08-17 11:50:00,403.38,403.89,403.35,403.44,35656.0,392.4141,392.9102,392.3849,392.4725,35656.0
2023-08-17 11:55:00,403.44,403.92,403.37,403.85,33066.0,392.4725,392.9394,392.4044,392.8713,33066.0
2023-08-17 12:00:00,403.91,403.92,403.62,403.71,21257.0,392.9297,392.9394,392.6476,392.7351,21257.0
2023-08-17 12:05:00,403.73,403.73,403.34,403.51,29210.0,392.7546,392.7546,392.3752,392.5406,29210.0
2023-08-17 12:10:00,403.53,403.94,403.53,403.86,33203.0,392.56,392.9589,392.56,392.881,33203.0
2023-08-17 12:15:00,403.8,403.98,403.67,403.91,70326.0,392.8227,392.9978,392.6962,392.9297,70326.0
2023-08-17 12:20:00,403.88,404.46,403.79,404.44,33696.0,392.9005,393.4647,392.813,393.4453,33696.0
2023-08-17 12:25:00,404.49,404.8,404.38,404.59,28946.0,393.4939,393.7955,393.3869,393.5912,28946.0
2023-08-17 12:30:00,404.62,404.69,404.23,404.34,33864.0,393.6204,393.6885,393.241,393.348,33864.0
2023-08-17 12:35:00,404.33,404.36,404.09,404.12,23642.0,393.3383,393.3675,393.1048,393.134,23642.0
2023-08-17 12:40:00,404.08,404.35,404.08,404.21,63768.0,393.0951,393.3577,393.0951,393.2215,63768.0
2023-08-17 12:45:00,404.19,404.26,403.99,404.23,75808.0,393.2021,393.2702,393.0075,393.241,75808.0
2023-08-17 12:50:00,404.24,404.61,404.24,404.58,20568.0,393.2507,393.6107,393.2507,393.5815,20568.0
2023-08-17 12:55:00,404.62,404.73,404.52,404.71,90087.0,393.6204,393.7274,393.5231,393.7079,90087.0
2023-08-17 13:00:00,404.78,404.81,404.45,404.45,18276.0,393.776,393.8052,393.455,393.455,18276.0
2023-08-17 13:05:00,404.42,404.55,404.28,404.28,28693.0,393.4258,393.5523,393.2896,393.2896,28693.0
2023-08-17 13:10:00,404.26,404.29,404.12,404.25,13832.0,393.2702,393.2994,393.134,393.2604,13832.0
2023-08-17 13:15:00,404.3,404.42,404.1,404.14,34261.0,393.3091,393.4258,393.1145,393.1534,34261.0
2023-08-17 13:20:00,404.02,404.02,403.66,403.66,10335.0,393.0367,393.0367,392.6865,392.6865,10335.0
2023-08-17 13:25:00,403.67,403.78,403.51,403.64,29986.0,392.6962,392.8032,392.5406,392.667,29986.0
2023-08-17 13:30:00,403.55,403.55,403.39,403.39,12701.0,392.5795,392.5795,392.4238,392.4238,12701.0
2023-08-17 13:35:00,403.36,403.58,403.36,403.44,41737.0,392.3946,392.6087,392.3946,392.4725,41737.0
2023-08-17 13:40:00,403.46,403.5,402.9,403.05,43552.0,392.4919,392.5308,391.9471,392.0931,43552.0
2023-08-17 13:45:00,403.07,403.12,402.95,402.97,11769.0,392.1125,392.1612,391.9958,392.0152,11769.0
2023-08-17 13:50:00,403.0,403.28,402.98,403.22,19765.0,392.0444,392.3168,392.025,392.2584,19765.0
2023-08-17 13:55:00,403.22,403.25,403.04,403.17,13709.0,392.2584,392.2876,392.0833,392.2098,13709.0
2023-08-17 14:00:00,403.18,403.19,402.9,402.9,9355.0,392.2195,392.2293,391.9471,391.9471,9355.0
2023-08-17 14:05:00,402.88,403.09,402.74,403.04,31336.0,391.9277,392.132,391.7915,392.0833,31336.0
2023-08-17 14:10:00,403.03,403.06,402.8,402.83,12771.0,392.0736,392.1028,391.8499,391.879,12771.0
2023-08-17 14:15:00,402.79,402.79,402.58,402.68,29539.0,391.8401,391.8401,391.6358,391.7331,29539.0
2023-08-17 14:20:00,402.65,402.74,402.49,402.73,35654.0,391.7039,391.7915,391.5483,391.7818,35654.0
2023-08-17 14:25:00,402.76,403.01,402.73,402.91,38732.0,391.811,392.0542,391.7818,391.9569,38732.0
2023-08-17 14:30:00,402.91,402.91,402.48,402.6,24937.0,391.9569,391.9569,391.5386,391.6553,24937.0
2023-08-17 14:35:00,402.55,402.76,402.4,402.69,23296.0,391.6067,391.811,391.4607,391.7429,23296.0
2023-08-17 14:40:00,402.68,402.69,402.34,402.35,13390.0,391.7331,391.7429,391.4024,391.4121,13390.0
2023-08-17 14:45:00,402.36,402.45,401.93,402.19,81104.0,391.4218,391.5094,391.0035,391.2564,81104.0
2023-08-17 14:50:00,402.18,402.35,401.9,401.92,54077.0,391.2467,391.4121,390.9743,390.9938,54077.0
2023-08-17 14:55:00,401.89,401.91,401.5,401.72,36314.0,390.9646,390.9841,390.5852,390.7992,36314.0
2023-08-17 15:00:00,401.64,401.9,401.35,401.39,23268.0,390.7214,390.9743,390.4393,390.4782,23268.0
2023-08-17 15:05:00,401.35,401.69,401.09,401.1,34393.0,390.4393,390.77,390.1864,390.1961,34393.0
2023-08-17 15:10:00,401.11,401.16,400.7,400.78,69763.0,390.2058,390.2544,389.807,389.8848,69763.0
2023-08-17 15:15:00,400.78,401.01,400.37,401.0,67209.0,389.8848,390.1085,389.4859,390.0988,67209.0
2023-08-17 15:20:00,401.01,401.07,400.5,400.71,50196.0,390.1085,390.1669,389.6124,389.8167,50196.0
2023-08-17 15:25:00,400.72,401.34,400.69,401.31,81748.0,389.8264,390.4296,389.7972,390.4004,81748.0
2023-08-17 15:30:00,401.34,401.48,400.81,401.0,39578.0,390.4296,390.5657,389.914,390.0988,39578.0
2023-08-17 15:35:00,401.0,401.26,400.92,401.01,47841.0,390.0988,390.3517,390.021,390.1085,47841.0
2023-08-17 15:40:00,401.06,401.25,400.71,400.75,36858.0,390.1572,390.342,389.8167,389.8556,36858.0
2023-08-17 15:45:00,400.74,401.1,400.57,400.83,55740.0,389.8459,390.1961,389.6805,389.9334,55740.0
2023-08-17 15:50:00,400.82,401.67,400.82,401.64,91065.0,389.9237,390.7506,389.9237,390.7214,91065.0
2023-08-17 15:55:00,401.67,401.68,400.77,400.81,336644.0,390.7506,390.7603,389.8751,389.914,336644.0
2023-08-18 09:30:00,398.17,399.27,397.85,398.95,383597.0,387.3457,388.4158,387.0344,388.1045,383597.0
2023-08-18 09:35:00,398.88,399.36,398.58,399.31,62669.0,388.0364,388.5034,387.7446,388.4547,62669.0
2023-08-18 09:40:00,399.32,399.42,398.86,399.29,83614.0,388.4645,388.5618,388.017,388.4353,83614.0
2023-08-18 09:45:00,399.27,399.51,398.89,399.48,42896.0,388.4158,388.6493,388.0462,388.6201,42896.0
2023-08-18 09:50:00,399.46,399.88,399.36,399.5,69716.0,388.6007,389.0092,388.5034,388.6396,69716.0
2023-08-18 09:55:00,399.52,399.52,398.87,398.95,53116.0,388.659,388.659,388.0267,388.1045,53116.0
2023-08-18 10:00:00,398.93,399.12,398.62,399.03,84518.0,388.0851,388.2699,387.7835,388.1824,84518.0
2023-08-18 10:05:00,399.11,399.14,398.66,399.12,41719.0,388.2602,388.2894,387.8224,388.2699,41719.0
2023-08-18 10:10:00,399.07,399.13,398.78,398.93,32002.0,388.2213,388.2796,387.9391,388.0851,32002.0
2023-08-18 10:15:00,398.94,399.09,398.25,398.97,61371.0,388.0948,388.2407,387.4236,388.124,61371.0
2023-08-18 10:20:00,398.96,399.32,398.95,399.19,44488.0,388.1143,388.4645,388.1045,388.338,44488.0
2023-08-18 10:25:00,399.22,399.22,398.6,398.61,37070.0,388.3672,388.3672,387.764,387.7738,37070.0
2023-08-18 10:30:00,398.59,399.04,398.55,399.04,43046.0,387.7543,388.1921,387.7154,388.1921,43046.0
2023-08-18 10:35:00,399.03,399.57,398.91,399.37,44880.0,388.1824,388.7077,388.0656,388.5131,44880.0
2023-08-18 10:40:00,399.32,399.7,399.32,399.69,27903.0,388.4645,388.8341,388.4645,388.8244,27903.0
2023-08-18 10:45:00,399.71,399.75,399.34,399.59,25098.0,388.8439,388.8828,388.4839,388.7271,25098.0
2023-08-18 10:50:00,399.62,399.67,399.17,399.38,35335.0,388.7563,388.805,388.3185,388.5228,35335.0
2023-08-18 10:55:00,399.45,399.7,399.39,399.7,14753.0,388.5909,388.8341,388.5326,388.8341,14753.0
2023-08-18 11:00:00,399.76,400.22,399.76,400.16,50255.0,388.8925,389.34,388.8925,389.2816,50255.0
2023-08-18 11:05:00,400.16,400.22,399.78,399.85,33094.0,389.2816,389.34,388.912,388.9801,33094.0
2023-08-18 11:10:00,399.93,400.42,399.93,400.41,16213.0,389.0579,389.5346,389.0579,389.5248,16213.0
2023-08-18 11:15:00,400.4,400.65,400.34,400.34,40295.0,389.5151,389.7583,389.4567,389.4567,40295.0
2023-08-18 11:20:00,400.36,400.54,400.2,400.24,22267.0,389.4762,389.6513,389.3205,389.3595,22267.0
2023-08-18 11:25:00,400.26,400.32,399.91,399.93,26913.0,389.3789,389.4373,389.0384,389.0579,26913.0
2023-08-18 11:30:00,399.92,400.22,399.81,399.97,40352.0,389.0482,389.34,388.9411,389.0968,40352.0
2023-08-18 11:35:00,399.94,400.17,399.8,399.81,29984.0,389.0676,389.2914,388.9314,388.9411,29984.0
2023-08-18 11:40:00,399.85,400.12,399.42,400.1,46720.0,388.9801,389.2427,388.5618,389.2233,46720.0
2023-08-18 11:45:00,400.12,400.22,400.04,400.2,16770.0,389.2427,389.34,389.1649,389.3205,16770.0
2023-08-18 11:50:00,400.22,400.74,400.18,400.65,44421.0,389.34,389.8459,389.3011,389.7583,44421.0
2023-08-18 11:55:00,400.66,401.07,400.65,401.0,36208.0,389.768,390.1669,389.7583,390.0988,36208.0
2023-08-18 12:00:00,400.99,401.07,400.77,401.01,36850.0,390.0891,390.1669,389.8751,390.1085,36850.0
2023-08-18 12:05:00,401.0,401.1,400.92,401.02,45504.0,390.0988,390.1961,390.021,390.1183,45504.0
2023-08-18 12:10:00,401.02,401.09,400.58,400.77,37231.0,390.1183,390.1864,389.6902,389.8751,37231.0
2023-08-18 12:15:00,400.72,400.73,400.36,400.43,14118.0,389.8264,389.8361,389.4762,389.5443,14118.0
2023-08-18 12:20:00,400.47,400.64,400.44,400.52,18971.0,389.5832,389.7486,389.554,389.6318,18971.0
2023-08-18 12:25:00,400.56,400.59,400.31,400.35,17470.0,389.6708,389.6999,389.4276,389.4665,17470.0
2023-08-18 12:30:00,400.32,400.63,400.25,400.53,11183.0,389.4373,389.7389,389.3692,389.6416,11183.0
2023-08-18 12:35:00,400.53,400.73,400.38,400.64,14582.0,389.6416,389.8361,389.4957,389.7486,14582.0
2023-08-18 12:40:00,400.62,400.92,400.58,400.87,25102.0,389.7291,390.021,389.6902,389.9723,25102.0
2023-08-18 12:45:00,400.91,401.03,400.72,400.92,10883.0,390.0112,390.128,389.8264,390.021,10883.0
2023-08-18 12:50:00,400.96,401.07,400.81,400.85,22353.0,390.0599,390.1669,389.914,389.9529,22353.0
2023-08-18 12:55:00,400.89,400.89,400.4,400.49,14584.0,389.9918,389.9918,389.5151,389.6027,14584.0
2023-08-18 13:00:00,400.47,400.54,400.17,400.51,22045.0,389.5832,389.6513,389.2914,389.6221,22045.0
2023-08-18 13:05:00,400.46,400.73,400.23,400.33,37583.0,389.5735,389.8361,389.3497,389.447,37583.0
2023-08-18 13:10:00,400.32,400.32,400.1,400.16,16708.0,389.4373,389.4373,389.2233,389.2816,16708.0
2023-08-18 13:15:00,400.14,400.31,399.98,399.98,21430.0,389.2622,389.4276,389.1065,389.1065,21430.0
2023-08-18 13:20:00,400.0,400.12,399.66,399.66,22007.0,389.126,389.2427,388.7952,388.7952,22007.0
2023-08-18 13:25:00,399.62,400.18,399.45,400.15,31782.0,388.7563,389.3011,388.5909,389.2719,31782.0
2023-08-18 13:30:00,400.17,400.41,400.03,400.39,33417.0,389.2914,389.5248,389.1552,389.5054,33417.0
2023-08-18 13:35:00,400.39,400.43,399.96,400.02,40735.0,389.5054,389.5443,389.0871,389.1454,40735.0
2023-08-18 13:40:00,399.94,400.22,399.85,400.22,15039.0,389.0676,389.34,388.9801,389.34,15039.0
2023-08-18 13:45:00,400.24,400.52,400.17,400.46,26902.0,389.3595,389.6318,389.2914,389.5735,26902.0
2023-08-18 13:50:00,400.45,400.66,400.39,400.51,39541.0,389.5637,389.768,389.5054,389.6221,39541.0
2023-08-18 13:55:00,400.52,400.54,400.29,400.49,15215.0,389.6318,389.6513,389.4081,389.6027,15215.0
2023-08-18 14:00:00,400.51,400.66,400.48,400.62,13242.0,389.6221,389.768,389.5929,389.7291,13242.0
2023-08-18 14:05:00,400.61,400.85,400.55,400.57,19449.0,389.7194,389.9529,389.661,389.6805,19449.0
2023-08-18 14:10:00,400.58,400.58,400.12,400.49,26522.0,389.6902,389.6902,389.2427,389.6027,26522.0
2023-08-18 14:15:00,400.44,400.76,400.33,400.56,15414.0,389.554,389.8653,389.447,389.6708,15414.0
2023-08-18 14:20:00,400.53,400.76,400.42,400.55,11448.0,389.6416,389.8653,389.5346,389.661,11448.0
2023-08-18 14:25:00,400.54,400.64,400.3,400.56,39526.0,389.6513,389.7486,389.4178,389.6708,39526.0
2023-08-18 14:30:00,400.55,400.99,400.51,400.87,22339.0,389.661,390.0891,389.6221,389.9723,22339.0
2023-08-18 14:35:00,400.89,401.1,400.86,401.04,27874.0,389.9918,390.1961,389.9626,390.1377,27874.0
2023-08-18 14:40:00,401.08,401.3,400.82,400.87,44209.0,390.1766,390.3906,389.9237,389.9723,44209.0
2023-08-18 14:45:00,400.87,401.1,400.78,400.98,14627.0,389.9723,390.1961,389.8848,390.0793,14627.0
2023-08-18 14:50:00,401.02,401.02,400.54,400.66,24151.0,390.1183,390.1183,389.6513,389.768,24151.0
2023-08-18 14:55:00,400.65,400.89,400.49,400.54,37843.0,389.7583,389.9918,389.6027,389.6513,37843.0
2023-08-18 15:00:00,400.56,400.56,400.15,400.46,33918.0,389.6708,389.6708,389.2719,389.5735,33918.0
2023-08-18 15:05:00,400.48,400.8,400.42,400.45,25647.0,389.5929,389.9042,389.5346,389.5637,25647.0
2023-08-18 15:10:00,400.45,400.5,400.01,400.17,23742.0,389.5637,389.6124,389.1357,389.2914,23742.0
2023-08-18 15:15:00,400.17,400.34,400.04,400.27,29025.0,389.2914,389.4567,389.1649,389.3886,29025.0
2023-08-18 15:20:00,400.3,400.52,400.19,400.3,13966.0,389.4178,389.6318,389.3108,389.4178,13966.0
2023-08-18 15:25:00,400.36,400.75,400.27,400.72,16150.0,389.4762,389.8556,389.3886,389.8264,16150.0
2023-08-18 15:30:00,400.72,400.79,400.55,400.71,23908.0,389.8264,389.8945,389.661,389.8167,23908.0
2023-08-18 15:35:00,400.72,400.75,400.52,400.73,23942.0,389.8264,389.8556,389.6318,389.8361,23942.0
2023-08-18 15:40:00,400.75,401.31,400.75,401.25,47767.0,389.8556,390.4004,389.8556,390.342,47767.0
2023-08-18 15:45:00,401.24,402.02,401.24,401.72,56754.0,390.3323,391.0911,390.3323,390.7992,56754.0
2023-08-18 15:50:00,401.75,401.91,400.81,400.82,77570.0,390.8284,390.9841,389.914,389.9237,77570.0
2023-08-18 15:55:00,400.85,401.03,400.47,401.02,197811.0,389.9529,390.128,389.5832,390.1183,197811.0
2023-08-21 09:30:00,402.01,402.49,401.85,402.49,143291.0,391.0813,391.5483,390.9257,391.5483,143291.0
2023-08-21 09:35:00,402.55,403.0,402.55,402.94,36549.0,391.6067,392.0444,391.6067,391.9861,36549.0
2023-08-21 09:40:00,402.95,402.97,402.45,402.45,38793.0,391.9958,392.0152,391.5094,391.5094,38793.0
2023-08-21 09:45:00,402.51,402.56,402.13,402.33,11810.0,391.5677,391.6164,391.1981,391.3926,11810.0
2023-08-21 09:50:00,402.33,402.4,401.96,402.28,26719.0,391.3926,391.4607,391.0327,391.344,26719.0
2023-08-21 09:55:00,402.31,403.06,402.3,403.06,23138.0,391.3732,392.1028,391.3635,392.1028,23138.0
2023-08-21 10:00:00,403.11,403.13,402.65,402.92,17316.0,392.1514,392.1709,391.7039,391.9666,17316.0
2023-08-21 10:05:00,402.97,403.23,402.93,402.98,18769.0,392.0152,392.2682,391.9763,392.025,18769.0
2023-08-21 10:10:00,402.94,402.99,402.34,402.43,25392.0,391.9861,392.0347,391.4024,391.4899,25392.0
2023-08-21 10:15:00,402.35,402.39,402.02,402.26,23005.0,391.4121,391.451,391.0911,391.3245,23005.0
2023-08-21 10:20:00,402.27,402.27,401.7,401.72,56690.0,391.3343,391.3343,390.7798,390.7992,56690.0
2023-08-21 10:25:00,401.72,401.75,401.1,401.17,37938.0,390.7992,390.8284,390.1961,390.2642,37938.0
2023-08-21 10:30:00,401.18,401.27,400.98,401.18,57320.0,390.2739,390.3615,390.0793,390.2739,57320.0
2023-08-21 10:35:00,401.14,401.35,400.99,401.2,20960.0,390.235,390.4393,390.0891,390.2934,20960.0
2023-08-21 10:40:00,401.24,401.58,401.19,401.39,31495.0,390.3323,390.663,390.2836,390.4782,31495.0
2023-08-21 10:45:00,401.37,401.56,401.27,401.39,22432.0,390.4587,390.6436,390.3615,390.4782,22432.0
2023-08-21 10:50:00,401.43,401.43,401.01,401.32,32243.0,390.5171,390.5171,390.1085,390.4101,32243.0
2023-08-21 10:55:00,401.25,401.41,401.17,401.28,15044.0,390.342,390.4977,390.2642,390.3712,15044.0
2023-08-21 11:00:00,401.29,401.55,401.08,401.41,17327.0,390.3809,390.6338,390.1766,390.4977,17327.0
2023-08-21 11:05:00,401.41,401.53,401.03,401.13,55372.0,390.4977,390.6144,390.128,390.2253,55372.0
2023-08-21 11:10:00,401.16,401.16,400.74,400.8,20749.0,390.2544,390.2544,389.8459,389.9042,20749.0
2023-08-21 11:15:00,400.79,400.85,400.46,400.8,26860.0,389.8945,389.9529,389.5735,389.9042,26860.0
2023-08-21 11:20:00,400.8,400.89,400.59,400.62,32788.0,389.9042,389.9918,389.6999,389.7291,32788.0
2023-08-21 11:25:00,400.62,400.73,400.42,400.57,14197.0,389.7291,389.8361,389.5346,389.6805,14197.0
2023-08-21 11:30:00,400.55,401.01,400.55,400.96,27376.0,389.661,390.1085,389.661,390.0599,27376.0
2023-08-21 11:35:00,400.93,400.98,400.47,400.51,22028.0,390.0307,390.0793,389.5832,389.6221,22028.0
2023-08-21 11:40:00,400.57,400.57,400.18,400.2,10712.0,389.6805,389.6805,389.3011,389.3205,10712.0
2023-08-21 11:45:00,400.09,400.37,400.08,400.11,20829.0,389.2135,389.4859,389.2038,389.233,20829.0
2023-08-21 11:50:00,400.07,400.27,399.99,400.03,31542.0,389.1941,389.3886,389.1163,389.1552,31542.0
2023-08-21 11:55:00,399.99,400.33,399.99,400.24,10590.0,389.1163,389.447,389.1163,389.3595,10590.0
2023-08-21 12:00:00,400.19,400.52,400.19,400.52,21293.0,389.3108,389.6318,389.3108,389.6318,21293.0
2023-08-21 12:05:00,400.52,400.54,400.28,400.38,17273.0,389.6318,389.6513,389.3984,389.4957,17273.0
2023-08-21 12:10:00,400.36,400.72,400.17,400.71,19771.0,389.4762,389.8264,389.2914,389.8167,19771.0
2023-08-21 12:15:00,400.73,401.02,400.72,400.96,28522.0,389.8361,390.1183,389.8264,390.0599,28522.0
2023-08-21 12:20:00,400.89,401.33,400.89,401.33,18469.0,389.9918,390.4198,389.9918,390.4198,18469.0
2023-08-21 12:25:00,401.36,401.45,401.31,401.45,16127.0,390.449,390.5366,390.4004,390.5366,16127.0
2023-08-21 12:30:00,401.46,401.5,401.24,401.37,11609.0,390.5463,390.5852,390.3323,390.4587,11609.0
2023-08-21 12:35:00,401.31,401.39,401.15,401.28,16274.0,390.4004,390.4782,390.2447,390.3712,16274.0
2023-08-21 12:40:00,401.37,401.49,401.33,401.43,10050.0,390.4587,390.5755,390.4198,390.5171,10050.0
2023-08-21 12:45:00,401.45,401.72,401.42,401.68,15120.0,390.5366,390.7992,390.5074,390.7603,15120.0
2023-08-21 12:50:00,401.7,401.7,401.4,401.42,15467.0,390.7798,390.7798,390.4879,390.5074,15467.0
2023-08-21 12:55:00,401.39,401.88,401.36,401.8,20617.0,390.4782,390.9549,390.449,390.8771,20617.0
2023-08-21 13:00:00,401.82,401.93,401.56,401.56,24082.0,390.8965,391.0035,390.6436,390.6436,24082.0
2023-08-21 13:05:00,401.51,401.88,401.5,401.76,19181.0,390.5949,390.9549,390.5852,390.8381,19181.0
2023-08-21 13:10:00,401.79,401.79,401.54,401.57,12205.0,390.8673,390.8673,390.6241,390.6533,12205.0
2023-08-21 13:15:00,401.61,401.98,401.57,401.97,27444.0,390.6922,391.0522,390.6533,391.0424,27444.0
2023-08-21 13:20:00,401.98,402.28,401.98,402.25,20759.0,391.0522,391.344,391.0522,391.3148,20759.0
2023-08-21 13:25:00,402.26,402.55,402.25,402.34,58093.0,391.3245,391.6067,391.3148,391.4024,58093.0
2023-08-21 13:30:00,402.35,402.68,402.26,402.54,46888.0,391.4121,391.7331,391.3245,391.5969,46888.0
2023-08-21 13:35:00,402.54,402.72,402.48,402.49,20086.0,391.5969,391.772,391.5386,391.5483,20086.0
2023-08-21 13:40:00,402.62,402.79,402.6,402.73,47075.0,391.6748,391.8401,391.6553,391.7818,47075.0
2023-08-21 13:45:00,402.77,402.85,402.63,402.69,89836.0,391.8207,391.8985,391.6845,391.7429,89836.0
2023-08-21 13:50:00,402.75,402.77,402.44,402.52,16724.0,391.8012,391.8207,391.4997,391.5775,16724.0
2023-08-21 13:55:00,402.55,402.56,402.29,402.46,15841.0,391.6067,391.6164,391.3537,391.5191,15841.0
2023-08-21 14:00:00,402.49,402.67,402.36,402.56,39500.0,391.5483,391.7234,391.4218,391.6164,39500.0
2023-08-21 14:05:00,402.56,402.8,402.5,402.7,15568.0,391.6164,391.8499,391.558,391.7526,15568.0
2023-08-21 14:10:00,402.69,403.05,402.69,402.94,18167.0,391.7429,392.0931,391.7429,391.9861,18167.0
2023-08-21 14:15:00,402.95,403.06,402.81,402.87,21351.0,391.9958,392.1028,391.8596,391.918,21351.0
2023-08-21 14:20:00,402.88,403.07,402.81,402.81,37408.0,391.9277,392.1125,391.8596,391.8596,37408.0
2023-08-21 14:25:00,402.83,402.87,402.59,402.74,13221.0,391.879,391.918,391.6456,391.7915,13221.0
2023-08-21 14:30:00,402.82,402.94,402.67,402.7,13149.0,391.8693,391.9861,391.7234,391.7526,13149.0
2023-08-21 14:35:00,402.82,403.05,402.81,402.97,18291.0,391.8693,392.0931,391.8596,392.0152,18291.0
2023-08-21 14:40:00,403.02,403.33,402.98,403.2,28340.0,392.0639,392.3655,392.025,392.239,28340.0
2023-08-21 14:45:00,403.19,403.54,403.18,403.53,17608.0,392.2293,392.5697,392.2195,392.56,17608.0
2023-08-21 14:50:00,403.58,403.58,403.35,403.4,24240.0,392.6087,392.6087,392.3849,392.4336,24240.0
2023-08-21 14:55:00,403.47,403.47,403.26,403.36,10011.0,392.5017,392.5017,392.2974,392.3946,10011.0
2023-08-21 15:00:00,403.45,403.76,403.44,403.64,20294.0,392.4822,392.7838,392.4725,392.667,20294.0
2023-08-21 15:05:00,403.67,403.81,403.52,403.65,15846.0,392.6962,392.8324,392.5503,392.6768,15846.0
2023-08-21 15:10:00,403.61,403.76,403.52,403.72,11171.0,392.6378,392.7838,392.5503,392.7449,11171.0
2023-08-21 15:15:00,403.73,403.93,403.73,403.78,18854.0,392.7546,392.9491,392.7546,392.8032,18854.0
2023-08-21 15:20:00,403.79,404.01,403.72,403.9,32253.0,392.813,393.027,392.7449,392.92,32253.0
2023-08-21 15:25:00,403.92,403.96,403.67,403.71,18202.0,392.9394,392.9783,392.6962,392.7351,18202.0
2023-08-21 15:30:00,403.69,403.96,403.64,403.92,22933.0,392.7157,392.9783,392.667,392.9394,22933.0
2023-08-21 15:35:00,403.92,404.0,403.81,403.92,21587.0,392.9394,393.0172,392.8324,392.9394,21587.0
2023-08-21 15:40:00,403.94,404.39,403.94,404.16,50642.0,392.9589,393.3966,392.9589,393.1729,50642.0
2023-08-21 15:45:00,404.16,404.16,403.94,403.99,44791.0,393.1729,393.1729,392.9589,393.0075,44791.0
2023-08-21 15:50:00,403.98,404.16,403.82,403.95,57330.0,392.9978,393.1729,392.8421,392.9686,57330.0
2023-08-21 15:55:00,403.95,403.97,403.48,403.68,136333.0,392.9686,392.9881,392.5114,392.7059,136333.0
2023-08-22 09:30:00,405.35,405.4,404.85,405.04,96071.0,394.3305,394.3792,393.8441,394.029,96071.0
2023-08-22 09:35:00,405.02,405.08,404.62,404.68,45744.0,394.0095,394.0679,393.6204,393.6788,45744.0
2023-08-22 09:40:00,404.62,404.7,404.26,404.67,57811.0,393.6204,393.6982,393.2702,393.669,57811.0
2023-08-22 09:45:00,404.65,404.83,404.48,404.52,10138.0,393.6496,393.8247,393.4842,393.5231,10138.0
2023-08-22 09:50:00,404.5,404.54,403.99,404.11,22750.0,393.5037,393.5426,393.0075,393.1243,22750.0
2023-08-22 09:55:00,404.09,404.13,403.92,403.96,24626.0,393.1048,393.1437,392.9394,392.9783,24626.0
2023-08-22 10:00:00,403.94,404.23,403.75,404.22,28342.0,392.9589,393.241,392.774,393.2313,28342.0
2023-08-22 10:05:00,404.25,404.34,403.86,403.93,14552.0,393.2604,393.348,392.881,392.9491,14552.0
2023-08-22 10:10:00,403.86,404.6,403.86,404.36,18378.0,392.881,393.6009,392.881,393.3675,18378.0
2023-08-22 10:15:00,404.38,404.61,404.15,404.46,17685.0,393.3869,393.6107,393.1632,393.4647,17685.0
2023-08-22 10:20:00,404.45,404.65,403.91,403.91,16680.0,393.455,393.6496,392.9297,392.9297,16680.0
2023-08-22 10:25:00,403.94,404.12,403.78,403.88,19354.0,392.9589,393.134,392.8032,392.9005,19354.0
2023-08-22 10:30:00,403.84,403.84,403.05,403.18,57631.0,392.8616,392.8616,392.0931,392.2195,57631.0
2023-08-22 10:35:00,403.2,403.59,403.17,403.49,16562.0,392.239,392.6184,392.2098,392.5211,16562.0
2023-08-22 10:40:00,403.51,403.61,403.23,403.5,14476.0,392.5406,392.6378,392.2682,392.5308,14476.0
2023-08-22 10:45:00,403.44,403.66,403.35,403.62,6015.0,392.4725,392.6865,392.3849,392.6476,6015.0
2023-08-22 10:50:00,403.54,404.07,403.54,404.04,21312.0,392.5697,393.0853,392.5697,393.0562,21312.0
2023-08-22 10:55:00,404.07,404.16,403.97,404.07,13574.0,393.0853,393.1729,392.9881,393.0853,13574.0
2023-08-22 11:00:00,404.08,404.14,403.83,403.87,44882.0,393.0951,393.1534,392.8519,392.8908,44882.0
2023-08-22 11:05:00,403.86,403.86,403.48,403.53,12352.0,392.881,392.881,392.5114,392.56,12352.0
2023-08-22 11:10:00,403.53,404.0,403.37,403.48,11199.0,392.56,393.0172,392.4044,392.5114,11199.0
2023-08-22 11:15:00,403.4,403.72,403.3,403.59,17989.0,392.4336,392.7449,392.3363,392.6184,17989.0
2023-08-22 11:20:00,403.57,404.01,403.57,403.78,15600.0,392.5989,393.027,392.5989,392.8032,15600.0
2023-08-22 11:25:00,403.78,403.98,403.67,403.74,12491.0,392.8032,392.9978,392.6962,392.7643,12491.0
2023-08-22 11:30:00,403.73,403.98,403.57,403.83,16623.0,392.7546,392.9978,392.5989,392.8519,16623.0
2023-08-22 11:35:00,403.86,403.95,403.44,403.53,47163.0,392.881,392.9686,392.4725,392.56,47163.0
2023-08-22 11:40:00,403.52,403.6,403.33,403.33,17865.0,392.5503,392.6281,392.3655,392.3655,17865.0
2023-08-22 11:45:00,403.37,403.5,403.29,403.46,6398.0,392.4044,392.5308,392.3265,392.4919,6398.0
2023-08-22 11:50:00,403.49,403.49,402.98,403.06,15529.0,392.5211,392.5211,392.025,392.1028,15529.0
2023-08-22 11:55:00,402.98,403.17,402.98,403.07,19719.0,392.025,392.2098,392.025,392.1125,19719.0
2023-08-22 12:00:00,403.06,403.22,402.99,403.05,21033.0,392.1028,392.2584,392.0347,392.0931,21033.0
2023-08-22 12:05:00,403.07,403.11,402.93,402.96,23587.0,392.1125,392.1514,391.9763,392.0055,23587.0
2023-08-22 12:10:00,403.0,403.0,402.4,402.43,25213.0,392.0444,392.0444,391.4607,391.4899,25213.0
2023-08-22 12:15:00,402.39,402.57,402.22,402.54,21501.0,391.451,391.6261,391.2856,391.5969,21501.0
2023-08-22 12:20:00,402.55,402.62,402.47,402.59,9890.0,391.6067,391.6748,391.5288,391.6456,9890.0
2023-08-22 12:25:00,402.58,402.99,402.47,402.93,14126.0,391.6358,392.0347,391.5288,391.9763,14126.0
2023-08-22 12:30:00,402.96,403.15,402.69,402.86,16921.0,392.0055,392.1904,391.7429,391.9082,16921.0
2023-08-22 12:35:00,402.77,403.36,402.77,403.36,24206.0,391.8207,392.3946,391.8207,392.3946,24206.0
2023-08-22 12:40:00,403.35,403.57,403.31,403.44,19609.0,392.3849,392.5989,392.346,392.4725,19609.0
2023-08-22 12:45:00,403.46,403.51,403.28,403.33,10976.0,392.4919,392.5406,392.3168,392.3655,10976.0
2023-08-22 12:50:00,403.33,403.7,403.32,403.56,25204.0,392.3655,392.7254,392.3557,392.5892,25204.0
2023-08-22 12:55:00,403.58,403.58,403.03,403.08,29080.0,392.6087,392.6087,392.0736,392.1223,29080.0
2023-08-22 13:00:00,403.07,403.07,402.44,402.51,40761.0,392.1125,392.1125,391.4997,391.5677,40761.0
2023-08-22 13:05:00,402.61,402.78,402.32,402.74,12628.0,391.665,391.8304,391.3829,391.7915,12628.0
2023-08-22 13:10:00,402.72,402.85,402.38,402.4,38660.0,391.772,391.8985,391.4413,391.4607,38660.0
2023-08-22 13:15:00,402.37,402.42,402.12,402.35,18098.0,391.4316,391.4802,391.1884,391.4121,18098.0
2023-08-22 13:20:00,402.31,402.56,402.26,402.4,16627.0,391.3732,391.6164,391.3245,391.4607,16627.0
2023-08-22 13:25:00,402.37,402.7,402.32,402.65,14033.0,391.4316,391.7526,391.3829,391.7039,14033.0
2023-08-22 13:30:00,402.65,402.67,402.49,402.67,12779.0,391.7039,391.7234,391.5483,391.7234,12779.0
2023-08-22 13:35:00,402.71,402.8,402.4,402.4,65039.0,391.7623,391.8499,391.4607,391.4607,65039.0
2023-08-22 13:40:00,402.47,402.58,402.3,402.44,7785.0,391.5288,391.6358,391.3635,391.4997,7785.0
2023-08-22 13:45:00,402.41,402.53,402.2,402.31,23256.0,391.4705,391.5872,391.2662,391.3732,23256.0
2023-08-22 13:50:00,402.34,402.44,402.17,402.37,19871.0,391.4024,391.4997,391.237,391.4316,19871.0
2023-08-22 13:55:00,402.35,402.65,402.28,402.6,11933.0,391.4121,391.7039,391.344,391.6553,11933.0
2023-08-22 14:00:00,402.53,402.71,402.21,402.56,21045.0,391.5872,391.7623,391.2759,391.6164,21045.0
2023-08-22 14:05:00,402.51,402.79,402.46,402.77,21932.0,391.5677,391.8401,391.5191,391.8207,21932.0
2023-08-22 14:10:00,402.73,402.84,402.36,402.49,25604.0,391.7818,391.8888,391.4218,391.5483,25604.0
2023-08-22 14:15:00,402.51,402.65,402.38,402.47,9469.0,391.5677,391.7039,391.4413,391.5288,9469.0
2023-08-22 14:20:00,402.46,402.63,402.3,402.58,30776.0,391.5191,391.6845,391.3635,391.6358,30776.0
2023-08-22 14:25:00,402.55,403.04,402.54,402.96,20720.0,391.6067,392.0833,391.5969,392.0055,20720.0
2023-08-22 14:30:00,403.0,403.18,402.98,403.17,11910.0,392.0444,392.2195,392.025,392.2098,11910.0
2023-08-22 14:35:00,403.19,403.27,402.94,403.14,15565.0,392.2293,392.3071,391.9861,392.1806,15565.0
2023-08-22 14:40:00,403.17,403.17,402.58,402.67,24266.0,392.2098,392.2098,391.6358,391.7234,24266.0
2023-08-22 14:45:00,402.68,402.77,402.45,402.62,25397.0,391.7331,391.8207,391.5094,391.6748,25397.0
2023-08-22 14:50:00,402.6,402.67,402.56,402.56,8726.0,391.6553,391.7234,391.6164,391.6164,8726.0
2023-08-22 14:55:00,402.54,402.91,402.53,402.91,11044.0,391.5969,391.9569,391.5872,391.9569,11044.0
2023-08-22 15:00:00,402.9,403.18,402.87,403.11,18688.0,391.9471,392.2195,391.918,392.1514,18688.0
2023-08-22 15:05:00,403.14,403.46,403.14,403.41,22232.0,392.1806,392.4919,392.1806,392.4433,22232.0
2023-08-22 15:10:00,403.44,403.7,403.39,403.7,28146.0,392.4725,392.7254,392.4238,392.7254,28146.0
2023-08-22 15:15:00,403.7,403.8,403.25,403.28,21943.0,392.7254,392.8227,392.2876,392.3168,21943.0
2023-08-22 15:20:00,403.29,403.36,402.94,403.01,17312.0,392.3265,392.3946,391.9861,392.0542,17312.0
2023-08-22 15:25:00,403.04,403.22,402.72,402.92,41372.0,392.0833,392.2584,391.772,391.9666,41372.0
2023-08-22 15:30:00,402.89,402.89,402.34,402.47,42710.0,391.9374,391.9374,391.4024,391.5288,42710.0
2023-08-22 15:35:00,402.43,402.47,402.16,402.19,41110.0,391.4899,391.5288,391.2273,391.2564,41110.0
2023-08-22 15:40:00,402.17,402.28,402.07,402.12,28337.0,391.237,391.344,391.1397,391.1884,28337.0
2023-08-22 15:45:00,402.15,402.34,402.06,402.16,43981.0,391.2175,391.4024,391.13,391.2273,43981.0
2023-08-22 15:50:00,402.15,402.56,402.13,402.4,34759.0,391.2175,391.6164,391.1981,391.4607,34759.0
2023-08-22 15:55:00,402.43,402.78,402.37,402.55,90337.0,391.4899,391.8304,391.4316,391.6067,90337.0
2023-08-23 09:30:00,403.56,404.1,403.47,403.76,170752.0,392.5892,393.1145,392.5017,392.7838,170752.0
2023-08-23 09:35:00,403.8,404.03,403.65,403.72,33590.0,392.8227,393.0464,392.6768,392.7449,33590.0
2023-08-23 09:40:00,403.81,403.99,403.66,403.94,22162.0,392.8324,393.0075,392.6865,392.9589,22162.0
2023-08-23 09:45:00,404.01,404.48,403.88,404.19,77676.0,393.027,393.4842,392.9005,393.2021,77676.0
2023-08-23 09:50:00,404.23,404.42,403.91,404.04,29447.0,393.241,393.4258,392.9297,393.0562,29447.0
2023-08-23 09:55:00,404.07,404.84,404.06,404.57,32025.0,393.0853,393.8344,393.0756,393.5717,32025.0
2023-08-23 10:00:00,404.66,404.98,404.49,404.87,61159.0,393.6593,393.9706,393.4939,393.8636,61159.0
2023-08-23 10:05:00,404.89,405.15,404.79,405.1,54681.0,393.883,394.136,393.7858,394.0873,54681.0
2023-08-23 10:10:00,405.08,405.31,404.99,405.28,30616.0,394.0679,394.2916,393.9803,394.2624,30616.0
2023-08-23 10:15:00,405.3,405.33,404.91,404.99,43280.0,394.2819,394.3111,393.9025,393.9803,43280.0
2023-08-23 10:20:00,405.07,405.25,404.77,405.19,47879.0,394.0582,394.2333,393.7663,394.1749,47879.0
2023-08-23 10:25:00,405.19,405.35,405.03,405.12,22367.0,394.1749,394.3305,394.0192,394.1068,22367.0
2023-08-23 10:30:00,405.15,405.29,405.13,405.27,20877.0,394.136,394.2722,394.1165,394.2527,20877.0
2023-08-23 10:35:00,405.23,405.24,404.88,405.05,30276.0,394.2138,394.2235,393.8733,394.0387,30276.0
2023-08-23 10:40:00,405.03,405.64,404.98,405.51,98520.0,394.0192,394.6127,393.9706,394.4862,98520.0
2023-08-23 10:45:00,405.6,406.01,405.53,405.98,32581.0,394.5737,394.9726,394.5056,394.9434,32581.0
2023-08-23 10:50:00,405.97,406.07,405.87,405.94,17999.0,394.9337,395.031,394.8364,394.9045,17999.0
2023-08-23 10:55:00,405.93,406.12,405.92,406.05,29864.0,394.8948,395.0796,394.885,395.0115,29864.0
2023-08-23 11:00:00,406.05,406.19,405.78,405.84,17659.0,395.0115,395.1477,394.7489,394.8072,17659.0
2023-08-23 11:05:00,405.85,406.01,405.7,406.0,19866.0,394.817,394.9726,394.671,394.9629,19866.0
2023-08-23 11:10:00,406.02,406.12,405.92,406.05,10907.0,394.9823,395.0796,394.885,395.0115,10907.0
2023-08-23 11:15:00,406.1,406.16,405.98,406.03,21701.0,395.0602,395.1185,394.9434,394.9921,21701.0
2023-08-23 11:20:00,406.06,406.33,406.01,406.17,20397.0,395.0212,395.2839,394.9726,395.1283,20397.0
2023-08-23 11:25:00,406.15,406.4,406.13,406.26,16690.0,395.1088,395.352,395.0893,395.2158,16690.0
2023-08-23 11:30:00,406.28,406.4,406.16,406.18,10274.0,395.2353,395.352,395.1185,395.138,10274.0
2023-08-23 11:35:00,406.15,406.25,405.95,406.1,42284.0,395.1088,395.2061,394.9142,395.0602,42284.0
2023-08-23 11:40:00,406.13,406.13,405.85,405.87,17567.0,395.0893,395.0893,394.817,394.8364,17567.0
2023-08-23 11:45:00,405.87,406.12,405.87,405.96,16637.0,394.8364,395.0796,394.8364,394.924,16637.0
2023-08-23 11:50:00,406.04,406.33,405.97,406.23,27104.0,395.0018,395.2839,394.9337,395.1866,27104.0
2023-08-23 11:55:00,406.26,406.47,406.26,406.39,14182.0,395.2158,395.4201,395.2158,395.3423,14182.0
2023-08-23 12:00:00,406.36,406.43,406.17,406.17,20885.0,395.3131,395.3812,395.1283,395.1283,20885.0
2023-08-23 12:05:00,406.15,406.2,406.1,406.11,21701.0,395.1088,395.1574,395.0602,395.0699,21701.0
2023-08-23 12:10:00,406.13,406.35,406.06,406.29,30150.0,395.0893,395.3034,395.0212,395.245,30150.0
2023-08-23 12:15:00,406.25,406.31,406.07,406.12,14214.0,395.2061,395.2644,395.031,395.0796,14214.0
2023-08-23 12:20:00,406.15,406.33,406.12,406.19,20500.0,395.1088,395.2839,395.0796,395.1477,20500.0
2023-08-23 12:25:00,406.17,406.29,406.13,406.16,8123.0,395.1283,395.245,395.0893,395.1185,8123.0
2023-08-23 12:30:00,406.21,406.38,406.1,406.35,24138.0,395.1672,395.3325,395.0602,395.3034,24138.0
2023-08-23 12:35:00,406.31,406.46,406.31,406.46,14451.0,395.2644,395.4104,395.2644,395.4104,14451.0
2023-08-23 12:40:00,406.45,406.54,406.4,406.54,27343.0,395.4006,395.4882,395.352,395.4882,27343.0
2023-08-23 12:45:00,406.54,406.63,406.46,406.58,13289.0,395.4882,395.5757,395.4104,395.5271,13289.0
2023-08-23 12:50:00,406.59,406.71,406.55,406.57,6646.0,395.5368,395.6536,395.4979,395.5174,6646.0
2023-08-23 12:55:00,406.56,406.63,406.26,406.3,9542.0,395.5076,395.5757,395.2158,395.2547,9542.0
2023-08-23 13:00:00,406.3,406.48,406.26,406.48,7800.0,395.2547,395.4298,395.2158,395.4298,7800.0
2023-08-23 13:05:00,406.55,406.73,406.53,406.71,11214.0,395.4979,395.673,395.4785,395.6536,11214.0
2023-08-23 13:10:00,406.74,406.76,406.64,406.68,13221.0,395.6828,395.7022,395.5855,395.6244,13221.0
2023-08-23 13:15:00,406.72,407.18,406.7,407.16,26061.0,395.6633,396.1108,395.6438,396.0913,26061.0
2023-08-23 13:20:00,407.15,407.28,407.11,407.24,23399.0,396.0816,396.2081,396.0427,396.1692,23399.0
2023-08-23 13:25:00,407.26,407.32,407.22,407.26,12221.0,396.1886,396.247,396.1497,396.1886,12221.0
2023-08-23 13:30:00,407.27,407.6,407.27,407.42,25961.0,396.1983,396.5194,396.1983,396.3443,25961.0
2023-08-23 13:35:00,407.43,407.45,407.25,407.32,14037.0,396.354,396.3735,396.1789,396.247,14037.0
2023-08-23 13:40:00,407.35,407.47,407.32,407.4,15514.0,396.2762,396.3929,396.247,396.3248,15514.0
2023-08-23 13:45:00,407.39,407.6,407.36,407.59,20600.0,396.3151,396.5194,396.2859,396.5096,20600.0
2023-08-23 13:50:00,407.54,407.67,407.48,407.48,9595.0,396.461,396.5875,396.4026,396.4026,9595.0
2023-08-23 13:55:00,407.56,407.63,407.5,407.56,14652.0,396.4805,396.5486,396.4221,396.4805,14652.0
2023-08-23 14:00:00,407.54,407.58,407.41,407.54,10569.0,396.461,396.4999,396.3345,396.461,10569.0
2023-08-23 14:05:00,407.49,407.53,407.3,407.35,32858.0,396.4124,396.4513,396.2275,396.2762,32858.0
2023-08-23 14:10:00,407.36,407.37,407.1,407.18,52559.0,396.2859,396.2956,396.033,396.1108,52559.0
2023-08-23 14:15:00,407.15,407.16,406.86,406.96,24158.0,396.0816,396.0913,395.7995,395.8968,24158.0
2023-08-23 14:20:00,406.94,407.04,406.75,407.04,15654.0,395.8773,395.9746,395.6925,395.9746,15654.0
2023-08-23 14:25:00,407.09,407.23,407.03,407.04,13687.0,396.0232,396.1594,395.9649,395.9746,13687.0
2023-08-23 14:30:00,407.04,407.05,406.79,406.88,22719.0,395.9746,395.9843,395.7314,395.819,22719.0
2023-08-23 14:35:00,406.89,406.9,406.56,406.65,41384.0,395.8287,395.8384,395.5076,395.5952,41384.0
2023-08-23 14:40:00,406.66,406.79,406.62,406.68,14930.0,395.6049,395.7314,395.566,395.6244,14930.0
2023-08-23 14:45:00,406.63,406.87,406.61,406.79,20983.0,395.5757,395.8092,395.5563,395.7314,20983.0
2023-08-23 14:50:00,406.79,406.86,406.68,406.84,7586.0,395.7314,395.7995,395.6244,395.78,7586.0
2023-08-23 14:55:00,406.86,406.92,406.69,406.81,22534.0,395.7995,395.8579,395.6341,395.7509,22534.0
2023-08-23 15:00:00,406.74,407.02,406.5,407.02,32135.0,395.6828,395.9551,395.4493,395.9551,32135.0
2023-08-23 15:05:00,407.04,407.21,406.92,407.06,37108.0,395.9746,396.14,395.8579,395.9941,37108.0
2023-08-23 15:10:00,407.05,407.15,406.97,407.02,15437.0,395.9843,396.0816,395.9065,395.9551,15437.0
2023-08-23 15:15:00,407.05,407.21,407.02,407.07,30331.0,395.9843,396.14,395.9551,396.0038,30331.0
2023-08-23 15:20:00,407.09,407.11,406.86,406.99,21304.0,396.0232,396.0427,395.7995,395.926,21304.0
2023-08-23 15:25:00,407.0,407.25,406.96,407.2,25377.0,395.9357,396.1789,395.8968,396.1303,25377.0
2023-08-23 15:30:00,407.23,407.23,407.0,407.12,36174.0,396.1594,396.1594,395.9357,396.0524,36174.0
2023-08-23 15:35:00,407.13,407.26,407.04,407.21,39786.0,396.0622,396.1886,395.9746,396.14,39786.0
2023-08-23 15:40:00,407.25,407.44,407.22,407.3,34404.0,396.1789,396.3637,396.1497,396.2275,34404.0
2023-08-23 15:45:00,407.3,407.39,407.2,407.25,48987.0,396.2275,396.3151,396.1303,396.1789,48987.0
2023-08-23 15:50:00,407.25,407.34,406.73,406.73,70409.0,396.1789,396.2664,395.673,395.673,70409.0
2023-08-23 15:55:00,406.76,407.04,406.52,407.04,118802.0,395.7022,395.9746,395.4687,395.9746,118802.0
2023-08-24 09:30:00,408.6,408.92,407.9,407.92,166896.0,397.4922,397.8035,396.8112,396.8307,166896.0
2023-08-24 09:35:00,407.94,408.09,407.73,407.82,47372.0,396.8501,396.9961,396.6458,396.7334,47372.0
2023-08-24 09:40:00,407.88,407.98,407.5,407.6,27503.0,396.7918,396.889,396.4221,396.5194,27503.0
2023-08-24 09:45:00,407.61,407.96,407.49,407.65,36188.0,396.5291,396.8696,396.4124,396.568,36188.0
2023-08-24 09:50:00,407.67,408.32,407.5,408.3,36209.0,396.5875,397.2198,396.4221,397.2003,36209.0
2023-08-24 09:55:00,408.33,408.87,408.24,408.82,41031.0,397.2295,397.7549,397.142,397.7062,41031.0
2023-08-24 10:00:00,408.94,409.08,408.38,408.79,23570.0,397.8229,397.9591,397.2782,397.677,23570.0
2023-08-24 10:05:00,408.79,408.8,407.64,407.71,40298.0,397.677,397.6868,396.5583,396.6264,40298.0
2023-08-24 10:10:00,407.67,407.67,407.11,407.3,47853.0,396.5875,396.5875,396.0427,396.2275,47853.0
2023-08-24 10:15:00,407.25,407.33,406.89,407.02,50909.0,396.1789,396.2567,395.8287,395.9551,50909.0
2023-08-24 10:20:00,406.96,407.34,406.57,406.57,40194.0,395.8968,396.2664,395.5174,395.5174,40194.0
2023-08-24 10:25:00,406.61,406.82,406.27,406.29,30596.0,395.5563,395.7606,395.2255,395.245,30596.0
2023-08-24 10:30:00,406.28,406.33,405.68,405.89,52280.0,395.2353,395.2839,394.6516,394.8559,52280.0
2023-08-24 10:35:00,405.97,406.3,405.82,406.21,27800.0,394.9337,395.2547,394.7878,395.1672,27800.0
2023-08-24 10:40:00,406.24,406.36,405.44,405.57,19645.0,395.1963,395.3131,394.4181,394.5446,19645.0
2023-08-24 10:45:00,405.59,405.6,405.29,405.37,23310.0,394.564,394.5737,394.2722,394.35,23310.0
2023-08-24 10:50:00,405.37,405.92,405.37,405.81,41170.0,394.35,394.885,394.35,394.778,41170.0
2023-08-24 10:55:00,405.8,405.96,405.29,405.3,14227.0,394.7683,394.924,394.2722,394.2819,14227.0
2023-08-24 11:00:00,405.28,405.28,404.65,404.97,51107.0,394.2624,394.2624,393.6496,393.9609,51107.0
2023-08-24 11:05:00,404.97,405.13,404.56,404.81,23369.0,393.9609,394.1165,393.562,393.8052,23369.0
2023-08-24 11:10:00,404.8,405.0,404.55,404.81,23815.0,393.7955,393.9901,393.5523,393.8052,23815.0
2023-08-24 11:15:00,404.83,405.02,404.69,404.82,12015.0,393.8247,394.0095,393.6885,393.815,12015.0
2023-08-24 11:20:00,404.79,404.97,404.64,404.71,17181.0,393.7858,393.9609,393.6398,393.7079,17181.0
2023-08-24 11:25:00,404.74,404.89,404.43,404.89,105426.0,393.7371,393.883,393.4356,393.883,105426.0
2023-08-24 11:30:00,404.88,404.88,404.43,404.44,28490.0,393.8733,393.8733,393.4356,393.4453,28490.0
2023-08-24 11:35:00,404.35,404.47,404.13,404.16,21812.0,393.3577,393.4745,393.1437,393.1729,21812.0
2023-08-24 11:40:00,404.16,404.29,403.97,404.11,15642.0,393.1729,393.2994,392.9881,393.1243,15642.0
2023-08-24 11:45:00,404.09,404.23,403.83,404.06,26776.0,393.1048,393.241,392.8519,393.0756,26776.0
2023-08-24 11:50:00,404.04,404.08,403.65,403.68,13890.0,393.0562,393.0951,392.6768,392.7059,13890.0
2023-08-24 11:55:00,403.73,403.88,403.53,403.56,16595.0,392.7546,392.9005,392.56,392.5892,16595.0
2023-08-24 12:00:00,403.59,403.91,403.52,403.71,16057.0,392.6184,392.9297,392.5503,392.7351,16057.0
2023-08-24 12:05:00,403.88,404.26,403.88,404.05,21093.0,392.9005,393.2702,392.9005,393.0659,21093.0
2023-08-24 12:10:00,404.02,404.46,404.02,404.46,14922.0,393.0367,393.4647,393.0367,393.4647,14922.0
2023-08-24 12:15:00,404.47,404.65,404.3,404.33,8271.0,393.4745,393.6496,393.3091,393.3383,8271.0
2023-08-24 12:20:00,404.37,404.66,404.37,404.53,9386.0,393.3772,393.6593,393.3772,393.5328,9386.0
2023-08-24 12:25:00,404.56,404.65,404.21,404.3,15715.0,393.562,393.6496,393.2215,393.3091,15715.0
2023-08-24 12:30:00,404.28,404.48,404.23,404.39,9664.0,393.2896,393.4842,393.241,393.3966,9664.0
2023-08-24 12:35:00,404.37,404.69,404.37,404.63,12253.0,393.3772,393.6885,393.3772,393.6301,12253.0
2023-08-24 12:40:00,404.62,405.0,404.62,404.77,10040.0,393.6204,393.9901,393.6204,393.7663,10040.0
2023-08-24 12:45:00,404.77,404.99,404.6,404.8,12452.0,393.7663,393.9803,393.6009,393.7955,12452.0
2023-08-24 12:50:00,404.85,404.9,404.49,404.57,9337.0,393.8441,393.8928,393.4939,393.5717,9337.0
2023-08-24 12:55:00,404.56,404.56,404.18,404.19,14012.0,393.562,393.562,393.1923,393.2021,14012.0
2023-08-24 13:00:00,404.24,404.31,403.8,403.91,24216.0,393.2507,393.3188,392.8227,392.9297,24216.0
2023-08-24 13:05:00,403.89,404.25,403.88,404.23,14150.0,392.9102,393.2604,392.9005,393.241,14150.0
2023-08-24 13:10:00,404.22,404.34,404.0,404.09,13136.0,393.2313,393.348,393.0172,393.1048,13136.0
2023-08-24 13:15:00,404.05,404.08,403.78,403.81,15203.0,393.0659,393.0951,392.8032,392.8324,15203.0
2023-08-24 13:20:00,403.79,403.88,403.72,403.77,9328.0,392.813,392.9005,392.7449,392.7935,9328.0
2023-08-24 13:25:00,403.78,403.78,403.39,403.5,19831.0,392.8032,392.8032,392.4238,392.5308,19831.0
2023-08-24 13:30:00,403.48,403.87,403.43,403.5,24754.0,392.5114,392.8908,392.4627,392.5308,24754.0
2023-08-24 13:35:00,403.5,403.9,403.46,403.88,11518.0,392.5308,392.92,392.4919,392.9005,11518.0
2023-08-24 13:40:00,403.87,404.0,403.6,403.6,24502.0,392.8908,393.0172,392.6281,392.6281,24502.0
2023-08-24 13:45:00,403.62,403.92,403.62,403.73,14970.0,392.6476,392.9394,392.6476,392.7546,14970.0
2023-08-24 13:50:00,403.67,403.72,403.56,403.6,14068.0,392.6962,392.7449,392.5892,392.6281,14068.0
2023-08-24 13:55:00,403.56,403.66,403.44,403.66,31244.0,392.5892,392.6865,392.4725,392.6865,31244.0
2023-08-24 14:00:00,403.77,404.06,403.77,403.85,23335.0,392.7935,393.0756,392.7935,392.8713,23335.0
2023-08-24 14:05:00,403.76,403.88,403.62,403.84,24430.0,392.7838,392.9005,392.6476,392.8616,24430.0
2023-08-24 14:10:00,403.86,404.16,403.8,404.06,11177.0,392.881,393.1729,392.8227,393.0756,11177.0
2023-08-24 14:15:00,404.1,404.1,403.49,403.51,21680.0,393.1145,393.1145,392.5211,392.5406,21680.0
2023-08-24 14:20:00,403.48,403.81,403.48,403.69,16761.0,392.5114,392.8324,392.5114,392.7157,16761.0
2023-08-24 14:25:00,403.69,403.69,403.38,403.5,9912.0,392.7157,392.7157,392.4141,392.5308,9912.0
2023-08-24 14:30:00,403.59,403.71,403.53,403.59,10769.0,392.6184,392.7351,392.56,392.6184,10769.0
2023-08-24 14:35:00,403.6,403.6,403.1,403.27,14342.0,392.6281,392.6281,392.1417,392.3071,14342.0
2023-08-24 14:40:00,403.2,403.2,402.93,402.95,27351.0,392.239,392.239,391.9763,391.9958,27351.0
2023-08-24 14:45:00,403.01,403.4,402.97,403.1,21524.0,392.0542,392.4336,392.0152,392.1417,21524.0
2023-08-24 14:50:00,403.14,403.24,403.03,403.09,24261.0,392.1806,392.2779,392.0736,392.132,24261.0
2023-08-24 14:55:00,403.03,403.55,402.94,403.41,26806.0,392.0736,392.5795,391.9861,392.4433,26806.0
2023-08-24 15:00:00,403.39,403.55,403.23,403.28,28343.0,392.4238,392.5795,392.2682,392.3168,28343.0
2023-08-24 15:05:00,403.39,403.41,403.13,403.13,10461.0,392.4238,392.4433,392.1709,392.1709,10461.0
2023-08-24 15:10:00,403.11,403.46,403.03,403.3,25773.0,392.1514,392.4919,392.0736,392.3363,25773.0
2023-08-24 15:15:00,403.35,403.44,403.26,403.34,10827.0,392.3849,392.4725,392.2974,392.3752,10827.0
2023-08-24 15:20:00,403.33,403.68,403.13,403.18,57674.0,392.3655,392.7059,392.1709,392.2195,57674.0
2023-08-24 15:25:00,403.19,403.29,402.97,403.07,72165.0,392.2293,392.3265,392.0152,392.1125,72165.0
2023-08-24 15:30:00,403.1,403.27,402.89,403.14,19237.0,392.1417,392.3071,391.9374,392.1806,19237.0
2023-08-24 15:35:00,403.03,403.06,402.53,402.61,68602.0,392.0736,392.1028,391.5872,391.665,68602.0
2023-08-24 15:40:00,402.62,402.69,402.23,402.34,44120.0,391.6748,391.7429,391.2954,391.4024,44120.0
2023-08-24 15:45:00,402.31,402.33,401.68,401.99,39262.0,391.3732,391.3926,390.7603,391.0619,39262.0
2023-08-24 15:50:00,402.0,402.36,401.85,401.98,70618.0,391.0716,391.4218,390.9257,391.0522,70618.0
2023-08-24 15:55:00,402.02,402.3,401.4,401.44,171925.0,391.0911,391.3635,390.4879,390.5268,171925.0
2023-08-25 09:30:00,403.08,403.75,403.0,403.61,109458.0,392.1223,392.774,392.0444,392.6378,109458.0
2023-08-25 09:35:00,403.5,403.83,403.3,403.58,49199.0,392.5308,392.8519,392.3363,392.6087,49199.0
2023-08-25 09:40:00,403.54,403.7,403.21,403.44,28817.0,392.5697,392.7254,392.2487,392.4725,28817.0
2023-08-25 09:45:00,403.46,403.67,403.25,403.51,55630.0,392.4919,392.6962,392.2876,392.5406,55630.0
2023-08-25 09:50:00,403.53,403.57,403.1,403.16,18183.0,392.56,392.5989,392.1417,392.2001,18183.0
2023-08-25 09:55:00,403.21,403.43,402.96,403.43,14965.0,392.2487,392.4627,392.0055,392.4627,14965.0
2023-08-25 10:00:00,403.57,404.27,402.76,403.57,121051.0,392.5989,393.2799,391.811,392.5989,121051.0
2023-08-25 10:05:00,403.53,403.69,402.22,402.42,103908.0,392.56,392.7157,391.2856,391.4802,103908.0
2023-08-25 10:10:00,402.53,404.16,402.46,404.1,83767.0,391.5872,393.1729,391.5191,393.1145,83767.0
2023-08-25 10:15:00,404.25,405.36,403.42,403.45,110634.0,393.2604,394.3403,392.453,392.4822,110634.0
2023-08-25 10:20:00,403.48,403.63,402.27,402.36,74922.0,392.5114,392.6573,391.3343,391.4218,74922.0
2023-08-25 10:25:00,402.23,402.63,401.73,402.04,74141.0,391.2954,391.6845,390.809,391.1105,74141.0
2023-08-25 10:30:00,401.99,402.29,401.63,401.72,69708.0,391.0619,391.3537,390.7117,390.7992,69708.0
2023-08-25 10:35:00,401.81,402.17,401.25,401.61,64855.0,390.8868,391.237,390.342,390.6922,64855.0
2023-08-25 10:40:00,401.76,402.33,401.13,401.16,52755.0,390.8381,391.3926,390.2253,390.2544,52755.0
2023-08-25 10:45:00,401.09,401.13,400.26,400.46,61816.0,390.1864,390.2253,389.3789,389.5735,61816.0
2023-08-25 10:50:00,400.52,400.82,400.11,400.22,60921.0,389.6318,389.9237,389.233,389.34,60921.0
2023-08-25 10:55:00,400.21,400.39,399.82,399.94,48849.0,389.3303,389.5054,388.9509,389.0676,48849.0
2023-08-25 11:00:00,400.06,400.25,399.71,400.11,69228.0,389.1844,389.3692,388.8439,389.233,69228.0
2023-08-25 11:05:00,400.16,401.32,400.1,401.24,103344.0,389.2816,390.4101,389.2233,390.3323,103344.0
2023-08-25 11:10:00,401.41,401.86,401.16,401.41,60317.0,390.4977,390.9354,390.2544,390.4977,60317.0
2023-08-25 11:15:00,401.31,401.36,400.61,401.08,38101.0,390.4004,390.449,389.7194,390.1766,38101.0
2023-08-25 11:20:00,401.08,401.13,400.67,401.13,52996.0,390.1766,390.2253,389.7778,390.2253,52996.0
2023-08-25 11:25:00,401.25,402.54,401.25,402.47,56164.0,390.342,391.5969,390.342,391.5288,56164.0
2023-08-25 11:30:00,402.47,402.49,401.93,402.35,42356.0,391.5288,391.5483,391.0035,391.4121,42356.0
2023-08-25 11:35:00,402.36,403.16,402.32,403.0,89671.0,391.4218,392.2001,391.3829,392.0444,89671.0
2023-08-25 11:40:00,403.05,403.05,402.33,402.74,46139.0,392.0931,392.0931,391.3926,391.7915,46139.0
2023-08-25 11:45:00,402.73,402.73,402.2,402.55,32773.0,391.7818,391.7818,391.2662,391.6067,32773.0
2023-08-25 11:50:00,402.49,402.66,402.03,402.24,34402.0,391.5483,391.7137,391.1008,391.3051,34402.0
2023-08-25 11:55:00,402.09,402.11,401.26,401.53,56679.0,391.1592,391.1786,390.3517,390.6144,56679.0
2023-08-25 12:00:00,401.49,402.23,401.47,402.09,36945.0,390.5755,391.2954,390.556,391.1592,36945.0
2023-08-25 12:05:00,402.16,402.35,401.85,402.17,21760.0,391.2273,391.4121,390.9257,391.237,21760.0
2023-08-25 12:10:00,402.35,402.42,401.94,402.34,50242.0,391.4121,391.4802,391.0132,391.4024,50242.0
2023-08-25 12:15:00,402.35,402.47,401.82,402.23,26546.0,391.4121,391.5288,390.8965,391.2954,26546.0
2023-08-25 12:20:00,402.23,403.0,402.08,402.92,41111.0,391.2954,392.0444,391.1494,391.9666,41111.0
2023-08-25 12:25:00,402.94,403.19,402.83,403.17,25954.0,391.9861,392.2293,391.879,392.2098,25954.0
2023-08-25 12:30:00,403.15,403.36,402.96,403.03,24188.0,392.1904,392.3946,392.0055,392.0736,24188.0
2023-08-25 12:35:00,403.03,403.44,402.97,403.29,18385.0,392.0736,392.4725,392.0152,392.3265,18385.0
2023-08-25 12:40:00,403.28,403.45,402.92,403.0,16594.0,392.3168,392.4822,391.9666,392.0444,16594.0
2023-08-25 12:45:00,402.86,403.19,402.83,403.08,11576.0,391.9082,392.2293,391.879,392.1223,11576.0
2023-08-25 12:50:00,403.09,403.17,402.43,402.53,21082.0,392.132,392.2098,391.4899,391.5872,21082.0
2023-08-25 12:55:00,402.49,403.08,402.45,403.04,12364.0,391.5483,392.1223,391.5094,392.0833,12364.0
2023-08-25 13:00:00,403.05,403.26,402.96,403.05,14995.0,392.0931,392.2974,392.0055,392.0931,14995.0
2023-08-25 13:05:00,402.99,403.27,402.86,402.92,9700.0,392.0347,392.3071,391.9082,391.9666,9700.0
2023-08-25 13:10:00,402.84,403.23,402.65,403.2,24529.0,391.8888,392.2682,391.7039,392.239,24529.0
2023-08-25 13:15:00,403.25,403.45,402.56,402.75,46143.0,392.2876,392.4822,391.6164,391.8012,46143.0
2023-08-25 13:20:00,402.77,402.77,402.22,402.24,37704.0,391.8207,391.8207,391.2856,391.3051,37704.0
2023-08-25 13:25:00,402.23,402.5,402.11,402.5,25738.0,391.2954,391.558,391.1786,391.558,25738.0
2023-08-25 13:30:00,402.5,402.5,401.93,402.09,25723.0,391.558,391.558,391.0035,391.1592,25723.0
2023-08-25 13:35:00,402.12,402.28,401.91,401.91,19732.0,391.1884,391.344,390.9841,390.9841,19732.0
2023-08-25 13:40:00,401.94,402.41,401.9,402.4,9139.0,391.0132,391.4705,390.9743,391.4607,9139.0
2023-08-25 13:45:00,402.38,402.38,401.94,402.31,18392.0,391.4413,391.4413,391.0132,391.3732,18392.0
2023-08-25 13:50:00,402.35,402.9,402.35,402.85,32403.0,391.4121,391.9471,391.4121,391.8985,32403.0
2023-08-25 13:55:00,402.87,402.98,402.65,402.98,19809.0,391.918,392.025,391.7039,392.025,19809.0
2023-08-25 14:00:00,402.96,403.13,402.86,403.02,19775.0,392.0055,392.1709,391.9082,392.0639,19775.0
2023-08-25 14:05:00,402.97,403.32,402.97,403.18,105517.0,392.0152,392.3557,392.0152,392.2195,105517.0
2023-08-25 14:10:00,403.2,403.63,403.03,403.55,113493.0,392.239,392.6573,392.0736,392.5795,113493.0
2023-08-25 14:15:00,403.54,404.0,403.16,403.93,48526.0,392.5697,393.0172,392.2001,392.9491,48526.0
2023-08-25 14:20:00,404.0,404.43,404.0,404.2,48211.0,393.0172,393.4356,393.0172,393.2118,48211.0
2023-08-25 14:25:00,404.21,404.68,404.21,404.63,25359.0,393.2215,393.6788,393.2215,393.6301,25359.0
2023-08-25 14:30:00,404.73,404.98,404.53,404.89,26397.0,393.7274,393.9706,393.5328,393.883,26397.0
2023-08-25 14:35:00,404.91,405.05,404.49,404.49,38663.0,393.9025,394.0387,393.4939,393.4939,38663.0
2023-08-25 14:40:00,404.59,404.78,404.28,404.28,18344.0,393.5912,393.776,393.2896,393.2896,18344.0
2023-08-25 14:45:00,404.31,404.62,404.12,404.58,24248.0,393.3188,393.6204,393.134,393.5815,24248.0
2023-08-25 14:50:00,404.6,404.83,404.49,404.79,23200.0,393.6009,393.8247,393.4939,393.7858,23200.0
2023-08-25 14:55:00,404.88,405.03,404.79,404.98,17361.0,393.8733,394.0192,393.7858,393.9706,17361.0
2023-08-25 15:00:00,405.12,405.49,404.67,404.91,60510.0,394.1068,394.4667,393.669,393.9025,60510.0
2023-08-25 15:05:00,404.92,405.05,404.61,404.99,37584.0,393.9122,394.0387,393.6107,393.9803,37584.0
2023-08-25 15:10:00,405.01,405.06,404.73,404.78,17912.0,393.9998,394.0484,393.7274,393.776,17912.0
2023-08-25 15:15:00,404.81,405.2,404.8,405.01,29604.0,393.8052,394.1846,393.7955,393.9998,29604.0
2023-08-25 15:20:00,405.07,405.8,405.06,405.3,52021.0,394.0582,394.7683,394.0484,394.2819,52021.0
2023-08-25 15:25:00,405.33,405.46,405.15,405.15,17238.0,394.3111,394.4376,394.136,394.136,17238.0
2023-08-25 15:30:00,405.19,405.36,405.0,405.09,33000.0,394.1749,394.3403,393.9901,394.0776,33000.0
2023-08-25 15:35:00,405.05,405.08,404.62,404.81,39986.0,394.0387,394.0679,393.6204,393.8052,39986.0
2023-08-25 15:40:00,404.78,405.04,404.58,405.03,62138.0,393.776,394.029,393.5815,394.0192,62138.0
2023-08-25 15:45:00,405.04,405.14,404.44,404.44,72780.0,394.029,394.1263,393.4453,393.4453,72780.0
2023-08-25 15:50:00,404.42,404.43,403.89,404.0,57432.0,393.4258,393.4356,392.9102,393.0172,57432.0
2023-08-25 15:55:00,404.0,404.55,403.97,404.29,107094.0,393.0172,393.5523,392.9881,393.2994,107094.0
2023-08-28 09:30:00,406.36,407.05,406.14,406.91,123390.0,395.3131,395.9843,395.0991,395.8481,123390.0
2023-08-28 09:35:00,406.97,407.25,406.55,406.57,49597.0,395.9065,396.1789,395.4979,395.5174,49597.0
2023-08-28 09:40:00,406.63,406.81,406.33,406.74,41650.0,395.5757,395.7509,395.2839,395.6828,41650.0
2023-08-28 09:45:00,406.85,407.13,406.55,406.78,50849.0,395.7898,396.0622,395.4979,395.7217,50849.0
2023-08-28 09:50:00,406.74,406.76,405.96,406.41,57507.0,395.6828,395.7022,394.924,395.3617,57507.0
2023-08-28 09:55:00,406.43,406.77,406.43,406.65,23559.0,395.3812,395.7119,395.3812,395.5952,23559.0
2023-08-28 10:00:00,406.78,406.84,406.4,406.64,22705.0,395.7217,395.78,395.352,395.5855,22705.0
2023-08-28 10:05:00,406.68,406.8,406.45,406.7,33918.0,395.6244,395.7411,395.4006,395.6438,33918.0
2023-08-28 10:10:00,406.74,406.87,406.33,406.5,26478.0,395.6828,395.8092,395.2839,395.4493,26478.0
2023-08-28 10:15:00,406.48,406.84,406.39,406.64,21546.0,395.4298,395.78,395.3423,395.5855,21546.0
2023-08-28 10:20:00,406.58,407.13,406.56,407.12,19079.0,395.5271,396.0622,395.5076,396.0524,19079.0
2023-08-28 10:25:00,407.15,407.2,406.97,407.2,29866.0,396.0816,396.1303,395.9065,396.1303,29866.0
2023-08-28 10:30:00,407.21,407.26,406.96,407.15,22711.0,396.14,396.1886,395.8968,396.0816,22711.0
2023-08-28 10:35:00,407.13,407.17,406.63,406.64,30965.0,396.0622,396.1011,395.5757,395.5855,30965.0
2023-08-28 10:40:00,406.59,406.65,406.25,406.37,13573.0,395.5368,395.5952,395.2061,395.3228,13573.0
2023-08-28 10:45:00,406.3,406.51,406.15,406.15,21264.0,395.2547,395.459,395.1088,395.1088,21264.0
2023-08-28 10:50:00,406.17,406.25,405.61,405.8,39100.0,395.1283,395.2061,394.5835,394.7683,39100.0
2023-08-28 10:55:00,405.82,406.2,405.69,406.2,8394.0,394.7878,395.1574,394.6613,395.1574,8394.0
2023-08-28 11:00:00,406.19,406.19,405.83,405.87,26587.0,395.1477,395.1477,394.7975,394.8364,26587.0
2023-08-28 11:05:00,405.79,405.8,405.44,405.76,28353.0,394.7586,394.7683,394.4181,394.7294,28353.0
2023-08-28 11:10:00,405.7,405.86,405.5,405.68,10119.0,394.671,394.8267,394.4765,394.6516,10119.0
2023-08-28 11:15:00,405.66,405.83,405.51,405.61,16547.0,394.6321,394.7975,394.4862,394.5835,16547.0
2023-08-28 11:20:00,405.67,405.84,405.57,405.67,16397.0,394.6418,394.8072,394.5446,394.6418,16397.0
2023-08-28 11:25:00,405.66,405.98,405.53,405.65,16082.0,394.6321,394.9434,394.5056,394.6224,16082.0
2023-08-28 11:30:00,405.6,405.91,405.57,405.81,23092.0,394.5737,394.8753,394.5446,394.778,23092.0
2023-08-28 11:35:00,405.78,406.1,405.78,406.0,24900.0,394.7489,395.0602,394.7489,394.9629,24900.0
2023-08-28 11:40:00,406.03,406.06,405.17,405.34,54607.0,394.9921,395.0212,394.1554,394.3208,54607.0
2023-08-28 11:45:00,405.4,405.49,405.17,405.29,23256.0,394.3792,394.4667,394.1554,394.2722,23256.0
2023-08-28 11:50:00,405.28,405.47,405.15,405.42,15242.0,394.2624,394.4473,394.136,394.3986,15242.0
2023-08-28 11:55:00,405.4,405.68,405.36,405.68,16333.0,394.3792,394.6516,394.3403,394.6516,16333.0
2023-08-28 12:00:00,405.66,405.66,405.48,405.61,7724.0,394.6321,394.6321,394.457,394.5835,7724.0
2023-08-28 12:05:00,405.7,405.73,405.37,405.66,17879.0,394.671,394.7002,394.35,394.6321,17879.0
2023-08-28 12:10:00,405.67,405.83,405.52,405.81,18725.0,394.6418,394.7975,394.4959,394.778,18725.0
2023-08-28 12:15:00,405.76,405.8,405.43,405.43,14075.0,394.7294,394.7683,394.4084,394.4084,14075.0
2023-08-28 12:20:00,405.29,405.37,405.2,405.33,10499.0,394.2722,394.35,394.1846,394.3111,10499.0
2023-08-28 12:25:00,405.35,405.48,405.23,405.44,9234.0,394.3305,394.457,394.2138,394.4181,9234.0
2023-08-28 12:30:00,405.43,405.54,405.24,405.41,9126.0,394.4084,394.5154,394.2235,394.3889,9126.0
2023-08-28 12:35:00,405.44,405.82,405.37,405.8,5624.0,394.4181,394.7878,394.35,394.7683,5624.0
2023-08-28 12:40:00,405.77,406.11,405.66,405.9,20428.0,394.7391,395.0699,394.6321,394.8656,20428.0
2023-08-28 12:45:00,405.9,406.03,405.86,405.88,12758.0,394.8656,394.9921,394.8267,394.8461,12758.0
2023-08-28 12:50:00,406.02,406.3,406.02,406.22,9225.0,394.9823,395.2547,394.9823,395.1769,9225.0
2023-08-28 12:55:00,406.26,406.71,406.26,406.68,18346.0,395.2158,395.6536,395.2158,395.6244,18346.0
2023-08-28 13:00:00,406.68,406.98,406.68,406.91,16038.0,395.6244,395.9162,395.6244,395.8481,16038.0
2023-08-28 13:05:00,406.91,407.3,406.91,406.98,50553.0,395.8481,396.2275,395.8481,395.9162,50553.0
2023-08-28 13:10:00,406.97,407.07,406.85,406.89,14309.0,395.9065,396.0038,395.7898,395.8287,14309.0
2023-08-28 13:15:00,406.79,406.8,406.58,406.72,13344.0,395.7314,395.7411,395.5271,395.6633,13344.0
2023-08-28 13:20:00,406.75,407.0,406.75,406.86,13663.0,395.6925,395.9357,395.6925,395.7995,13663.0
2023-08-28 13:25:00,406.89,406.89,406.71,406.85,5883.0,395.8287,395.8287,395.6536,395.7898,5883.0
2023-08-28 13:30:00,406.89,407.03,406.87,406.87,20294.0,395.8287,395.9649,395.8092,395.8092,20294.0
2023-08-28 13:35:00,406.79,406.83,406.44,406.58,75848.0,395.7314,395.7703,395.3909,395.5271,75848.0
2023-08-28 13:40:00,406.56,406.68,406.37,406.38,68352.0,395.5076,395.6244,395.3228,395.3325,68352.0
2023-08-28 13:45:00,406.37,406.44,406.24,406.3,45455.0,395.3228,395.3909,395.1963,395.2547,45455.0
2023-08-28 13:50:00,406.24,406.31,405.69,405.72,42363.0,395.1963,395.2644,394.6613,394.6905,42363.0
2023-08-28 13:55:00,405.69,405.69,405.1,405.37,37701.0,394.6613,394.6613,394.0873,394.35,37701.0
2023-08-28 14:00:00,405.3,405.45,405.21,405.36,47646.0,394.2819,394.4278,394.1943,394.3403,47646.0
2023-08-28 14:05:00,405.36,405.59,405.27,405.55,12370.0,394.3403,394.564,394.2527,394.5251,12370.0
2023-08-28 14:10:00,405.52,405.58,405.23,405.29,23193.0,394.4959,394.5543,394.2138,394.2722,23193.0
2023-08-28 14:15:00,405.34,405.48,405.13,405.14,18080.0,394.3208,394.457,394.1165,394.1263,18080.0
2023-08-28 14:20:00,405.17,405.42,405.17,405.35,14368.0,394.1554,394.3986,394.1554,394.3305,14368.0
2023-08-28 14:25:00,405.33,405.54,405.2,405.43,18658.0,394.3111,394.5154,394.1846,394.4084,18658.0
2023-08-28 14:30:00,405.47,405.48,405.22,405.45,14355.0,394.4473,394.457,394.2041,394.4278,14355.0
2023-08-28 14:35:00,405.47,405.98,405.46,405.59,43237.0,394.4473,394.9434,394.4376,394.564,43237.0
2023-08-28 14:40:00,405.62,405.84,405.62,405.79,11063.0,394.5932,394.8072,394.5932,394.7586,11063.0
2023-08-28 14:45:00,405.8,405.85,405.65,405.82,13818.0,394.7683,394.817,394.6224,394.7878,13818.0
2023-08-28 14:50:00,405.81,406.04,405.79,406.03,26579.0,394.778,395.0018,394.7586,394.9921,26579.0
2023-08-28 14:55:00,406.08,406.09,405.76,405.98,24160.0,395.0407,395.0504,394.7294,394.9434,24160.0
2023-08-28 15:00:00,406.03,406.25,405.91,406.14,14612.0,394.9921,395.2061,394.8753,395.0991,14612.0
2023-08-28 15:05:00,406.17,406.48,406.0,406.48,18309.0,395.1283,395.4298,394.9629,395.4298,18309.0
2023-08-28 15:10:00,406.44,406.46,406.06,406.18,15565.0,395.3909,395.4104,395.0212,395.138,15565.0
2023-08-28 15:15:00,406.17,406.18,406.0,406.11,12810.0,395.1283,395.138,394.9629,395.0699,12810.0
2023-08-28 15:20:00,406.13,406.14,405.62,405.77,55506.0,395.0893,395.0991,394.5932,394.7391,55506.0
2023-08-28 15:25:00,405.71,406.11,405.67,405.96,12844.0,394.6808,395.0699,394.6418,394.924,12844.0
2023-08-28 15:30:00,405.93,406.22,405.82,406.16,17926.0,394.8948,395.1769,394.7878,395.1185,17926.0
2023-08-28 15:35:00,406.17,406.37,406.12,406.16,55713.0,395.1283,395.3228,395.0796,395.1185,55713.0
2023-08-28 15:40:00,406.15,406.45,406.08,406.45,73947.0,395.1088,395.4006,395.0407,395.4006,73947.0
2023-08-28 15:45:00,406.47,407.44,406.44,406.77,162951.0,395.4201,396.3637,395.3909,395.7119,162951.0
2023-08-28 15:50:00,406.78,406.84,406.49,406.63,124889.0,395.7217,395.78,395.4396,395.5757,124889.0
2023-08-28 15:55:00,406.65,407.02,406.57,406.78,212153.0,395.5952,395.9551,395.5174,395.7217,212153.0
2023-08-29 09:30:00,406.78,407.1,406.57,407.1,92226.0,395.7217,396.033,395.5174,396.033,92226.0
2023-08-29 09:35:00,407.1,407.23,406.94,407.1,21903.0,396.033,396.1594,395.8773,396.033,21903.0
2023-08-29 09:40:00,407.09,407.66,407.08,407.59,40055.0,396.0232,396.5777,396.0135,396.5096,40055.0
2023-08-29 09:45:00,407.66,408.12,407.65,408.0,36437.0,396.5777,397.0252,396.568,396.9085,36437.0
2023-08-29 09:50:00,408.09,408.17,407.75,407.9,31516.0,396.9961,397.0739,396.6653,396.8112,31516.0
2023-08-29 09:55:00,407.95,408.01,407.58,407.8,26307.0,396.8599,396.9182,396.4999,396.7139,26307.0
2023-08-29 10:00:00,407.91,408.97,407.91,408.91,86889.0,396.8209,397.8521,396.8209,397.7938,86889.0
2023-08-29 10:05:00,408.99,409.13,408.8,408.92,39190.0,397.8716,398.0078,397.6868,397.8035,39190.0
2023-08-29 10:10:00,408.97,409.19,408.6,409.09,35260.0,397.8521,398.0662,397.4922,397.9689,35260.0
2023-08-29 10:15:00,409.06,409.74,409.06,409.57,35397.0,397.9397,398.6012,397.9397,398.4358,35397.0
2023-08-29 10:20:00,409.59,409.89,409.51,409.79,26472.0,398.4553,398.7471,398.3775,398.6498,26472.0
2023-08-29 10:25:00,409.82,409.89,409.56,409.81,23252.0,398.679,398.7471,398.4261,398.6693,23252.0
2023-08-29 10:30:00,409.85,410.44,409.84,410.38,33427.0,398.7082,399.2822,398.6985,399.2238,33427.0
2023-08-29 10:35:00,410.44,410.54,409.75,409.75,63632.0,399.2822,399.3795,398.6109,398.6109,63632.0
2023-08-29 10:40:00,409.75,409.95,409.6,409.73,44777.0,398.6109,398.8055,398.465,398.5915,44777.0
2023-08-29 10:45:00,409.64,409.76,409.39,409.75,28246.0,398.5039,398.6207,398.2607,398.6109,28246.0
2023-08-29 10:50:00,409.72,410.06,409.66,409.66,25945.0,398.5817,398.9125,398.5234,398.5234,25945.0
2023-08-29 10:55:00,409.51,409.69,409.4,409.67,73553.0,398.3775,398.5526,398.2704,398.5331,73553.0
2023-08-29 11:00:00,409.65,409.88,409.61,409.82,9444.0,398.5136,398.7374,398.4747,398.679,9444.0
2023-08-29 11:05:00,409.72,410.1,409.72,409.91,63943.0,398.5817,398.9514,398.5817,398.7666,63943.0
2023-08-29 11:10:00,409.96,410.27,409.9,410.21,23673.0,398.8152,399.1168,398.7569,399.0584,23673.0
2023-08-29 11:15:00,410.25,410.41,410.16,410.38,24125.0,399.0973,399.253,399.0098,399.2238,24125.0
2023-08-29 11:20:00,410.41,410.65,410.26,410.6,23391.0,399.253,399.4865,399.1071,399.4378,23391.0
2023-08-29 11:25:00,410.6,410.72,410.52,410.62,19404.0,399.4378,399.5546,399.36,399.4573,19404.0
2023-08-29 11:30:00,410.64,411.03,410.64,411.01,20617.0,399.4767,399.8561,399.4767,399.8367,20617.0
2023-08-29 11:35:00,411.03,411.43,411.01,411.43,22359.0,399.8561,400.2453,399.8367,400.2453,22359.0
2023-08-29 11:40:00,411.41,411.64,411.41,411.55,17258.0,400.2258,400.4495,400.2258,400.362,17258.0
2023-08-29 11:45:00,411.61,411.63,411.24,411.29,25130.0,400.4204,400.4398,400.0604,400.1091,25130.0
2023-08-29 11:50:00,411.31,411.57,411.28,411.47,11972.0,400.1285,400.3815,400.0993,400.2842,11972.0
2023-08-29 11:55:00,411.46,411.46,411.17,411.3,11960.0,400.2744,400.2744,399.9923,400.1188,11960.0
2023-08-29 12:00:00,411.27,411.49,411.27,411.43,18186.0,400.0896,400.3036,400.0896,400.2453,18186.0
2023-08-29 12:05:00,411.43,411.49,411.23,411.45,25342.0,400.2453,400.3036,400.0507,400.2647,25342.0
2023-08-29 12:10:00,411.45,411.54,411.34,411.34,10344.0,400.2647,400.3523,400.1577,400.1577,10344.0
2023-08-29 12:15:00,411.37,411.58,411.37,411.52,11277.0,400.1869,400.3912,400.1869,400.3328,11277.0
2023-08-29 12:20:00,411.54,411.9,411.52,411.9,19751.0,400.3523,400.7025,400.3328,400.7025,19751.0
2023-08-29 12:25:00,411.92,412.07,411.85,411.98,12676.0,400.7219,400.8679,400.6538,400.7803,12676.0
2023-08-29 12:30:00,412.05,412.05,411.85,411.98,50841.0,400.8484,400.8484,400.6538,400.7803,50841.0
2023-08-29 12:35:00,411.96,411.96,411.61,411.71,19354.0,400.7609,400.7609,400.4204,400.5176,19354.0
2023-08-29 12:40:00,411.68,411.73,411.6,411.69,19530.0,400.4885,400.5371,400.4106,400.4982,19530.0
2023-08-29 12:45:00,411.67,411.67,411.39,411.43,12453.0,400.4787,400.4787,400.2063,400.2453,12453.0
2023-08-29 12:50:00,411.48,411.6,411.32,411.59,10317.0,400.2939,400.4106,400.1382,400.4009,10317.0
2023-08-29 12:55:00,411.6,411.73,411.55,411.69,10573.0,400.4106,400.5371,400.362,400.4982,10573.0
2023-08-29 13:00:00,411.71,411.93,411.59,411.93,14262.0,400.5176,400.7317,400.4009,400.7317,14262.0
2023-08-29 13:05:00,411.91,411.99,411.85,411.96,11886.0,400.7122,400.79,400.6538,400.7609,11886.0
2023-08-29 13:10:00,411.98,411.98,411.67,411.94,18283.0,400.7803,400.7803,400.4787,400.7414,18283.0
2023-08-29 13:15:00,411.92,411.92,411.69,411.69,10161.0,400.7219,400.7219,400.4982,400.4982,10161.0
2023-08-29 13:20:00,411.69,412.03,411.63,412.03,15666.0,400.4982,400.8289,400.4398,400.8289,15666.0
2023-08-29 13:25:00,412.05,412.07,411.9,411.94,16987.0,400.8484,400.8679,400.7025,400.7414,16987.0
2023-08-29 13:30:00,411.94,412.03,411.93,412.02,7599.0,400.7414,400.8289,400.7317,400.8192,7599.0
2023-08-29 13:35:00,412.04,412.38,412.04,412.26,24547.0,400.8387,401.1694,400.8387,401.0527,24547.0
2023-08-29 13:40:00,412.25,412.33,412.14,412.21,14294.0,401.043,401.1208,400.936,401.0041,14294.0
2023-08-29 13:45:00,412.19,412.27,412.12,412.15,9258.0,400.9846,401.0624,400.9165,400.9457,9258.0
2023-08-29 13:50:00,412.16,412.24,411.68,411.8,48676.0,400.9554,401.0332,400.4885,400.6052,48676.0
2023-08-29 13:55:00,411.79,411.83,411.4,411.75,92496.0,400.5955,400.6344,400.2161,400.5566,92496.0
2023-08-29 14:00:00,411.75,411.89,411.64,411.83,14239.0,400.5566,400.6928,400.4495,400.6344,14239.0
2023-08-29 14:05:00,411.78,412.0,411.76,412.0,16536.0,400.5857,400.7998,400.5663,400.7998,16536.0
2023-08-29 14:10:00,412.02,412.1,411.77,411.86,32058.0,400.8192,400.897,400.576,400.6636,32058.0
2023-08-29 14:15:00,411.81,411.9,411.71,411.9,16653.0,400.6149,400.7025,400.5176,400.7025,16653.0
2023-08-29 14:20:00,411.96,412.19,411.85,411.89,20085.0,400.7609,400.9846,400.6538,400.6928,20085.0
2023-08-29 14:25:00,411.98,412.14,411.77,412.02,32354.0,400.7803,400.936,400.576,400.8192,32354.0
2023-08-29 14:30:00,412.03,412.21,412.0,412.17,19385.0,400.8289,401.0041,400.7998,400.9651,19385.0
2023-08-29 14:35:00,412.25,412.43,412.01,412.06,24251.0,401.043,401.2181,400.8095,400.8581,24251.0
2023-08-29 14:40:00,412.06,412.35,412.06,412.35,11105.0,400.8581,401.1402,400.8581,401.1402,11105.0
2023-08-29 14:45:00,412.35,412.46,412.16,412.24,25484.0,401.1402,401.2473,400.9554,401.0332,25484.0
2023-08-29 14:50:00,412.24,412.35,412.04,412.16,22026.0,401.0332,401.1402,400.8387,400.9554,22026.0
2023-08-29 14:55:00,412.14,412.24,411.91,412.14,31250.0,400.936,401.0332,400.7122,400.936,31250.0
2023-08-29 15:00:00,412.14,412.2,411.8,412.16,37680.0,400.936,400.9943,400.6052,400.9554,37680.0
2023-08-29 15:05:00,412.17,412.22,412.0,412.12,47573.0,400.9651,401.0138,400.7998,400.9165,47573.0
2023-08-29 15:10:00,412.13,412.3,412.02,412.28,86922.0,400.9262,401.0916,400.8192,401.0722,86922.0
2023-08-29 15:15:00,412.28,412.6,412.2,412.59,42483.0,401.0722,401.3835,400.9943,401.3737,42483.0
2023-08-29 15:20:00,412.56,412.64,412.37,412.62,26183.0,401.3445,401.4224,401.1597,401.4029,26183.0
2023-08-29 15:25:00,412.7,412.8,412.63,412.77,16404.0,401.4807,401.578,401.4126,401.5488,16404.0
2023-08-29 15:30:00,412.75,412.78,412.48,412.52,28884.0,401.5294,401.5586,401.2667,401.3056,28884.0
2023-08-29 15:35:00,412.51,412.65,412.5,412.55,34254.0,401.2959,401.4321,401.2862,401.3348,34254.0
2023-08-29 15:40:00,412.59,412.94,412.55,412.9,55398.0,401.3737,401.7142,401.3348,401.6753,55398.0
2023-08-29 15:45:00,412.88,412.98,412.49,412.57,27093.0,401.6558,401.7531,401.2764,401.3543,27093.0
2023-08-29 15:50:00,412.63,412.68,412.38,412.56,82054.0,401.4126,401.4613,401.1694,401.3445,82054.0
2023-08-29 15:55:00,412.55,412.9,412.43,412.74,215632.0,401.3348,401.6753,401.2181,401.5196,215632.0
2023-08-30 09:30:00,413.03,413.82,413.03,413.68,138765.0,401.8018,402.5703,401.8018,402.4341,138765.0
2023-08-30 09:35:00,413.72,413.82,413.02,413.54,81491.0,402.473,402.5703,401.792,402.2979,81491.0
2023-08-30 09:40:00,413.56,413.57,413.06,413.43,25675.0,402.3174,402.3271,401.8309,402.1909,25675.0
2023-08-30 09:45:00,413.44,414.03,413.41,413.81,32173.0,402.2006,402.7746,402.1714,402.5606,32173.0
2023-08-30 09:50:00,413.8,414.56,413.8,414.53,41236.0,402.5508,403.2902,402.5508,403.261,41236.0
2023-08-30 09:55:00,414.52,414.73,414.33,414.64,42621.0,403.2513,403.4555,403.0664,403.368,42621.0
2023-08-30 10:00:00,414.63,414.89,414.52,414.57,23922.0,403.3583,403.6112,403.2513,403.2999,23922.0
2023-08-30 10:05:00,414.58,414.79,414.54,414.62,24189.0,403.3096,403.5139,403.2707,403.3485,24189.0
2023-08-30 10:10:00,414.6,415.0,414.57,414.91,85055.0,403.3291,403.7182,403.2999,403.6307,85055.0
2023-08-30 10:15:00,414.92,414.92,414.0,414.11,79272.0,403.6404,403.6404,402.7454,402.8524,79272.0
2023-08-30 10:20:00,414.08,414.08,413.24,413.28,38107.0,402.8232,402.8232,402.0061,402.045,38107.0
2023-08-30 10:25:00,413.34,413.34,412.4,412.86,118119.0,402.1033,402.1033,401.1889,401.6364,118119.0
2023-08-30 10:30:00,412.85,413.65,412.84,413.63,41611.0,401.6267,402.4049,401.6169,402.3855,41611.0
2023-08-30 10:35:00,413.65,413.65,413.1,413.45,30837.0,402.4049,402.4049,401.8699,402.2103,30837.0
2023-08-30 10:40:00,413.47,413.61,413.15,413.43,27124.0,402.2298,402.366,401.9185,402.1909,27124.0
2023-08-30 10:45:00,413.46,413.65,413.32,413.38,16197.0,402.2201,402.4049,402.0839,402.1422,16197.0
2023-08-30 10:50:00,413.39,413.81,413.22,413.77,27330.0,402.152,402.5606,401.9866,402.5216,27330.0
2023-08-30 10:55:00,413.76,414.11,413.64,414.03,20867.0,402.5119,402.8524,402.3952,402.7746,20867.0
2023-08-30 11:00:00,414.06,414.07,413.29,413.5,22447.0,402.8038,402.8135,402.0547,402.259,22447.0
2023-08-30 11:05:00,413.58,413.92,413.58,413.74,26495.0,402.3368,402.6676,402.3368,402.4925,26495.0
2023-08-30 11:10:00,413.82,413.93,413.71,413.83,8710.0,402.5703,402.6773,402.4633,402.58,8710.0
2023-08-30 11:15:00,413.83,414.02,413.7,413.93,27930.0,402.58,402.7648,402.4535,402.6773,27930.0
2023-08-30 11:20:00,414.0,414.02,413.74,413.84,8726.0,402.7454,402.7648,402.4925,402.5897,8726.0
2023-08-30 11:25:00,413.84,413.99,413.59,413.99,26531.0,402.5897,402.7357,402.3465,402.7357,26531.0
2023-08-30 11:30:00,413.95,414.11,413.85,414.09,8387.0,402.6968,402.8524,402.5995,402.8329,8387.0
2023-08-30 11:35:00,414.14,414.53,414.11,414.41,13302.0,402.8816,403.261,402.8524,403.1442,13302.0
2023-08-30 11:40:00,414.41,414.55,414.38,414.45,8560.0,403.1442,403.2804,403.1151,403.1832,8560.0
2023-08-30 11:45:00,414.43,414.48,414.26,414.27,8872.0,403.1637,403.2123,402.9983,403.0081,8872.0
2023-08-30 11:50:00,414.29,414.36,414.07,414.23,17987.0,403.0275,403.0956,402.8135,402.9691,17987.0
2023-08-30 11:55:00,414.25,414.5,414.24,414.5,8666.0,402.9886,403.2318,402.9789,403.2318,8666.0
2023-08-30 12:00:00,414.49,414.49,414.23,414.4,15981.0,403.2221,403.2221,402.9691,403.1345,15981.0
2023-08-30 12:05:00,414.46,414.5,414.36,414.5,16708.0,403.1929,403.2318,403.0956,403.2318,16708.0
2023-08-30 12:10:00,414.45,414.48,414.28,414.47,11739.0,403.1832,403.2123,403.0178,403.2026,11739.0
2023-08-30 12:15:00,414.46,414.83,414.41,414.69,25579.0,403.1929,403.5528,403.1442,403.4166,25579.0
2023-08-30 12:20:00,414.73,414.77,414.55,414.64,11626.0,403.4555,403.4945,403.2804,403.368,11626.0
2023-08-30 12:25:00,414.61,414.77,414.6,414.7,10950.0,403.3388,403.4945,403.3291,403.4264,10950.0
2023-08-30 12:30:00,414.72,414.94,414.71,414.93,13992.0,403.4458,403.6598,403.4361,403.6501,13992.0
2023-08-30 12:35:00,414.93,414.93,414.41,414.57,17083.0,403.6501,403.6501,403.1442,403.2999,17083.0
2023-08-30 12:40:00,414.59,414.88,414.58,414.83,27705.0,403.3194,403.6015,403.3096,403.5528,27705.0
2023-08-30 12:45:00,414.88,415.03,414.72,414.8,28762.0,403.6015,403.7474,403.4458,403.5236,28762.0
2023-08-30 12:50:00,414.78,414.83,414.49,414.5,7271.0,403.5042,403.5528,403.2221,403.2318,7271.0
2023-08-30 12:55:00,414.52,414.82,414.5,414.79,7304.0,403.2513,403.5431,403.2318,403.5139,7304.0
2023-08-30 13:00:00,414.83,414.84,414.62,414.78,12968.0,403.5528,403.5626,403.3485,403.5042,12968.0
2023-08-30 13:05:00,414.75,414.76,414.57,414.6,3621.0,403.475,403.4847,403.2999,403.3291,3621.0
2023-08-30 13:10:00,414.63,414.8,414.63,414.73,6008.0,403.3583,403.5236,403.3583,403.4555,6008.0
2023-08-30 13:15:00,414.68,414.7,414.49,414.65,11635.0,403.4069,403.4264,403.2221,403.3777,11635.0
2023-08-30 13:20:00,414.63,414.7,414.52,414.52,3408.0,403.3583,403.4264,403.2513,403.2513,3408.0
2023-08-30 13:25:00,414.52,414.63,414.37,414.41,7231.0,403.2513,403.3583,403.1053,403.1442,7231.0
2023-08-30 13:30:00,414.36,414.74,414.36,414.71,16859.0,403.0956,403.4653,403.0956,403.4361,16859.0
2023-08-30 13:35:00,414.69,414.79,414.55,414.73,13274.0,403.4166,403.5139,403.2804,403.4555,13274.0
2023-08-30 13:40:00,414.72,414.73,414.63,414.66,8962.0,403.4458,403.4555,403.3583,403.3875,8962.0
2023-08-30 13:45:00,414.72,414.73,414.42,414.5,28592.0,403.4458,403.4555,403.154,403.2318,28592.0
2023-08-30 13:50:00,414.48,414.48,414.04,414.07,11089.0,403.2123,403.2123,402.7843,402.8135,11089.0
2023-08-30 13:55:00,414.1,414.22,413.83,414.22,19829.0,402.8427,402.9594,402.58,402.9594,19829.0
2023-08-30 14:00:00,414.17,414.28,413.93,414.0,9798.0,402.9108,403.0178,402.6773,402.7454,9798.0
2023-08-30 14:05:00,414.03,414.04,413.7,413.82,20652.0,402.7746,402.7843,402.4535,402.5703,20652.0
2023-08-30 14:10:00,413.75,414.04,413.62,414.03,24879.0,402.5022,402.7843,402.3757,402.7746,24879.0
2023-08-30 14:15:00,414.11,414.22,413.77,414.0,38061.0,402.8524,402.9594,402.5216,402.7454,38061.0
2023-08-30 14:20:00,414.07,414.07,413.88,413.91,20377.0,402.8135,402.8135,402.6287,402.6578,20377.0
2023-08-30 14:25:00,413.87,413.88,413.53,413.67,16609.0,402.6189,402.6287,402.2882,402.4244,16609.0
2023-08-30 14:30:00,413.62,413.98,413.62,413.98,18408.0,402.3757,402.7259,402.3757,402.7259,18408.0
2023-08-30 14:35:00,413.92,414.21,413.87,414.09,20166.0,402.6676,402.9497,402.6189,402.8329,20166.0
2023-08-30 14:40:00,414.12,414.54,414.12,414.51,19931.0,402.8621,403.2707,402.8621,403.2415,19931.0
2023-08-30 14:45:00,414.49,414.67,414.38,414.38,14878.0,403.2221,403.3972,403.1151,403.1151,14878.0
2023-08-30 14:50:00,414.38,414.54,414.38,414.43,7848.0,403.1151,403.2707,403.1151,403.1637,7848.0
2023-08-30 14:55:00,414.45,414.6,414.43,414.59,11248.0,403.1832,403.3291,403.1637,403.3194,11248.0
2023-08-30 15:00:00,414.63,414.78,414.54,414.78,11435.0,403.3583,403.5042,403.2707,403.5042,11435.0
2023-08-30 15:05:00,414.76,414.81,414.6,414.62,9382.0,403.4847,403.5334,403.3291,403.3485,9382.0
2023-08-30 15:10:00,414.67,414.75,414.53,414.66,19580.0,403.3972,403.475,403.261,403.3875,19580.0
2023-08-30 15:15:00,414.65,414.65,414.46,414.52,95829.0,403.3777,403.3777,403.1929,403.2513,95829.0
2023-08-30 15:20:00,414.51,414.54,414.24,414.45,24701.0,403.2415,403.2707,402.9789,403.1832,24701.0
2023-08-30 15:25:00,414.45,414.45,414.25,414.35,23426.0,403.1832,403.1832,402.9886,403.0859,23426.0
2023-08-30 15:30:00,414.38,414.44,414.2,414.34,40448.0,403.1151,403.1734,402.94,403.0761,40448.0
2023-08-30 15:35:00,414.33,414.56,414.27,414.35,32264.0,403.0664,403.2902,403.0081,403.0859,32264.0
2023-08-30 15:40:00,414.34,414.39,414.22,414.28,25925.0,403.0761,403.1248,402.9594,403.0178,25925.0
2023-08-30 15:45:00,414.26,414.58,414.22,414.26,21608.0,402.9983,403.3096,402.9594,402.9983,21608.0
2023-08-30 15:50:00,414.24,414.35,414.01,414.11,49690.0,402.9789,403.0859,402.7551,402.8524,49690.0
2023-08-30 15:55:00,414.15,414.55,414.06,414.43,193680.0,402.8913,403.2804,402.8038,403.1637,193680.0
2023-08-31 09:30:00,414.99,415.59,414.98,415.27,191832.0,403.7085,404.2922,403.6988,403.9809,191832.0
2023-08-31 09:35:00,415.3,415.62,415.27,415.36,50878.0,404.0101,404.3214,403.9809,404.0684,50878.0
2023-08-31 09:40:00,415.34,415.48,414.95,415.08,52857.0,404.049,404.1852,403.6696,403.796,52857.0
2023-08-31 09:45:00,415.17,415.72,414.81,415.19,53505.0,403.8836,404.4186,403.5334,403.903,53505.0
2023-08-31 09:50:00,415.3,415.69,415.1,415.52,42183.0,404.0101,404.3894,403.8155,404.2241,42183.0
2023-08-31 09:55:00,415.56,415.86,415.48,415.75,60126.0,404.263,404.5548,404.1852,404.4478,60126.0
2023-08-31 10:00:00,415.76,415.8,415.45,415.54,32409.0,404.4575,404.4965,404.156,404.2435,32409.0
2023-08-31 10:05:00,415.58,415.61,415.2,415.45,39989.0,404.2824,404.3116,403.9128,404.156,39989.0
2023-08-31 10:10:00,415.48,415.83,415.25,415.78,27753.0,404.1852,404.5256,403.9614,404.477,27753.0
2023-08-31 10:15:00,415.81,415.89,415.61,415.84,34966.0,404.5062,404.584,404.3116,404.5354,34966.0
2023-08-31 10:20:00,415.87,415.97,415.57,415.71,140777.0,404.5646,404.6618,404.2727,404.4089,140777.0
2023-08-31 10:25:00,415.73,415.99,415.56,415.99,27334.0,404.4284,404.6813,404.263,404.6813,27334.0
2023-08-31 10:30:00,415.99,416.04,415.82,415.97,31550.0,404.6813,404.7299,404.5159,404.6618,31550.0
2023-08-31 10:35:00,416.03,416.12,415.91,416.04,29777.0,404.7202,404.8078,404.6035,404.7299,29777.0
2023-08-31 10:40:00,416.05,416.05,415.78,415.8,25962.0,404.7397,404.7397,404.477,404.4965,25962.0
2023-08-31 10:45:00,415.8,415.87,415.6,415.66,30962.0,404.4965,404.5646,404.3019,404.3603,30962.0
2023-08-31 10:50:00,415.67,415.69,415.2,415.64,41793.0,404.37,404.3894,403.9128,404.3408,41793.0
2023-08-31 10:55:00,415.6,415.73,415.45,415.7,28748.0,404.3019,404.4284,404.156,404.3992,28748.0
2023-08-31 11:00:00,415.68,415.7,415.38,415.53,30426.0,404.3797,404.3992,404.0879,404.2338,30426.0
2023-08-31 11:05:00,415.52,415.55,415.21,415.55,20814.0,404.2241,404.2533,403.9225,404.2533,20814.0
2023-08-31 11:10:00,415.61,415.68,415.41,415.51,23474.0,404.3116,404.3797,404.1171,404.2143,23474.0
2023-08-31 11:15:00,415.47,415.52,415.34,415.36,20095.0,404.1754,404.2241,404.049,404.0684,20095.0
2023-08-31 11:20:00,415.35,415.36,414.96,415.15,33268.0,404.0587,404.0684,403.6793,403.8641,33268.0
2023-08-31 11:25:00,415.15,415.47,414.98,415.44,31942.0,403.8641,404.1754,403.6988,404.1462,31942.0
2023-08-31 11:30:00,415.43,415.47,414.95,414.95,35027.0,404.1365,404.1754,403.6696,403.6696,35027.0
2023-08-31 11:35:00,414.92,415.21,414.86,415.13,22080.0,403.6404,403.9225,403.582,403.8447,22080.0
2023-08-31 11:40:00,415.17,415.36,415.07,415.09,28942.0,403.8836,404.0684,403.7863,403.8058,28942.0
2023-08-31 11:45:00,415.1,415.27,414.99,415.11,32856.0,403.8155,403.9809,403.7085,403.8252,32856.0
2023-08-31 11:50:00,415.1,415.35,415.09,415.35,24564.0,403.8155,404.0587,403.8058,404.0587,24564.0
2023-08-31 11:55:00,415.35,415.35,415.08,415.28,27726.0,404.0587,404.0587,403.796,403.9906,27726.0
2023-08-31 12:00:00,415.27,415.27,414.92,415.12,34477.0,403.9809,403.9809,403.6404,403.8349,34477.0
2023-08-31 12:05:00,415.14,415.46,415.13,415.43,34959.0,403.8544,404.1657,403.8447,404.1365,34959.0
2023-08-31 12:10:00,415.46,415.58,415.25,415.38,38023.0,404.1657,404.2824,403.9614,404.0879,38023.0
2023-08-31 12:15:00,415.38,415.38,414.85,414.96,31367.0,404.0879,404.0879,403.5723,403.6793,31367.0
2023-08-31 12:20:00,414.96,415.05,414.54,414.63,58397.0,403.6793,403.7668,403.2707,403.3583,58397.0
2023-08-31 12:25:00,414.64,414.8,414.63,414.76,98829.0,403.368,403.5236,403.3583,403.4847,98829.0
2023-08-31 12:30:00,414.75,414.89,414.56,414.56,28812.0,403.475,403.6112,403.2902,403.2902,28812.0
2023-08-31 12:35:00,414.62,414.75,414.5,414.6,22927.0,403.3485,403.475,403.2318,403.3291,22927.0
2023-08-31 12:40:00,414.67,414.71,414.32,414.33,39157.0,403.3972,403.4361,403.0567,403.0664,39157.0
2023-08-31 12:45:00,414.3,414.3,413.85,413.92,57546.0,403.0372,403.0372,402.5995,402.6676,57546.0
2023-08-31 12:50:00,413.95,414.2,413.95,414.17,27620.0,402.6968,402.94,402.6968,402.9108,27620.0
2023-08-31 12:55:00,414.16,414.43,414.16,414.38,24632.0,402.901,403.1637,402.901,403.1151,24632.0
2023-08-31 13:00:00,414.4,414.41,414.23,414.35,27610.0,403.1345,403.1442,402.9691,403.0859,27610.0
2023-08-31 13:05:00,414.39,414.72,414.38,414.72,21331.0,403.1248,403.4458,403.1151,403.4458,21331.0
2023-08-31 13:10:00,414.73,414.82,414.67,414.78,26519.0,403.4555,403.5431,403.3972,403.5042,26519.0
2023-08-31 13:15:00,414.8,414.97,414.8,414.94,24514.0,403.5236,403.689,403.5236,403.6598,24514.0
2023-08-31 13:20:00,414.94,415.05,414.82,415.02,35968.0,403.6598,403.7668,403.5431,403.7377,35968.0
2023-08-31 13:25:00,415.07,415.17,414.98,415.16,29319.0,403.7863,403.8836,403.6988,403.8739,29319.0
2023-08-31 13:30:00,415.16,415.23,415.09,415.14,38127.0,403.8739,403.942,403.8058,403.8544,38127.0
2023-08-31 13:35:00,415.14,415.23,414.99,415.09,17743.0,403.8544,403.942,403.7085,403.8058,17743.0
2023-08-31 13:40:00,415.07,415.13,414.98,415.12,17716.0,403.7863,403.8447,403.6988,403.8349,17716.0
2023-08-31 13:45:00,415.11,415.11,414.75,414.81,29711.0,403.8252,403.8252,403.475,403.5334,29711.0
2023-08-31 13:50:00,414.81,414.86,414.57,414.7,24104.0,403.5334,403.582,403.2999,403.4264,24104.0
2023-08-31 13:55:00,414.71,414.86,414.7,414.86,22161.0,403.4361,403.582,403.4264,403.582,22161.0
2023-08-31 14:00:00,414.87,415.09,414.84,415.09,28960.0,403.5917,403.8058,403.5626,403.8058,28960.0
2023-08-31 14:05:00,415.08,415.36,415.07,415.19,44832.0,403.796,404.0684,403.7863,403.903,44832.0
2023-08-31 14:10:00,415.18,415.32,415.15,415.31,20284.0,403.8933,404.0295,403.8641,404.0198,20284.0
2023-08-31 14:15:00,415.32,415.5,415.31,415.31,21846.0,404.0295,404.2046,404.0198,404.0198,21846.0
2023-08-31 14:20:00,415.32,415.5,415.25,415.5,17389.0,404.0295,404.2046,403.9614,404.2046,17389.0
2023-08-31 14:25:00,415.51,415.55,415.33,415.38,18525.0,404.2143,404.2533,404.0392,404.0879,18525.0
2023-08-31 14:30:00,415.36,415.41,415.18,415.24,21587.0,404.0684,404.1171,403.8933,403.9517,21587.0
2023-08-31 14:35:00,415.17,415.17,414.83,414.9,23594.0,403.8836,403.8836,403.5528,403.6209,23594.0
2023-08-31 14:40:00,414.88,414.93,414.38,414.43,26483.0,403.6015,403.6501,403.1151,403.1637,26483.0
2023-08-31 14:45:00,414.46,414.63,414.41,414.43,22350.0,403.1929,403.3583,403.1442,403.1637,22350.0
2023-08-31 14:50:00,414.43,414.48,414.28,414.42,27695.0,403.1637,403.2123,403.0178,403.154,27695.0
2023-08-31 14:55:00,414.41,414.44,414.25,414.33,25424.0,403.1442,403.1734,402.9886,403.0664,25424.0
2023-08-31 15:00:00,414.32,414.63,414.29,414.51,31319.0,403.0567,403.3583,403.0275,403.2415,31319.0
2023-08-31 15:05:00,414.51,414.71,414.38,414.66,27722.0,403.2415,403.4361,403.1151,403.3875,27722.0
2023-08-31 15:10:00,414.65,414.77,414.65,414.72,35516.0,403.3777,403.4945,403.3777,403.4458,35516.0
2023-08-31 15:15:00,414.71,414.79,414.57,414.72,38816.0,403.4361,403.5139,403.2999,403.4458,38816.0
2023-08-31 15:20:00,414.73,414.91,414.55,414.6,31457.0,403.4555,403.6307,403.2804,403.3291,31457.0
2023-08-31 15:25:00,414.61,414.74,414.5,414.59,28028.0,403.3388,403.4653,403.2318,403.3194,28028.0
2023-08-31 15:30:00,414.59,414.84,414.59,414.65,41144.0,403.3194,403.5626,403.3194,403.3777,41144.0
2023-08-31 15:35:00,414.63,414.66,414.44,414.61,37128.0,403.3583,403.3875,403.1734,403.3388,37128.0
2023-08-31 15:40:00,414.63,414.95,414.61,414.93,47602.0,403.3583,403.6696,403.3388,403.6501,47602.0
2023-08-31 15:45:00,414.92,415.06,414.78,414.79,72317.0,403.6404,403.7766,403.5042,403.5139,72317.0
2023-08-31 15:50:00,414.79,414.88,414.29,414.37,123217.0,403.5139,403.6015,403.0275,403.1053,123217.0
2023-08-31 15:55:00,414.29,414.36,413.66,413.77,719426.0,403.0275,403.0956,402.4146,402.5216,719426.0
2023-09-01 09:30:00,416.46,416.88,416.18,416.48,117447.0,405.1385,405.5471,404.8661,405.158,117447.0
2023-09-01 09:35:00,416.47,416.5,415.4,415.52,60889.0,405.1482,405.1774,404.1073,404.2241,60889.0
2023-09-01 09:40:00,415.56,415.66,415.02,415.54,40659.0,404.263,404.3603,403.7377,404.2435,40659.0
2023-09-01 09:45:00,415.38,415.44,414.59,414.9,56442.0,404.0879,404.1462,403.3194,403.6209,56442.0
2023-09-01 09:50:00,414.88,415.12,414.66,415.06,23221.0,403.6015,403.8349,403.3875,403.7766,23221.0
2023-09-01 09:55:00,415.04,415.69,415.03,415.67,23985.0,403.7571,404.3894,403.7474,404.37,23985.0
2023-09-01 10:00:00,415.59,415.79,414.6,415.79,64630.0,404.2922,404.4867,403.3291,404.4867,64630.0
2023-09-01 10:05:00,415.79,415.99,415.28,415.84,33933.0,404.4867,404.6813,403.9906,404.5354,33933.0
2023-09-01 10:10:00,415.75,416.3,415.75,416.03,33171.0,404.4478,404.9829,404.4478,404.7202,33171.0
2023-09-01 10:15:00,415.98,416.22,415.86,416.19,29764.0,404.6716,404.905,404.5548,404.8759,29764.0
2023-09-01 10:20:00,416.21,416.21,415.67,415.85,36333.0,404.8953,404.8953,404.37,404.5451,36333.0
2023-09-01 10:25:00,415.83,416.0,415.44,416.0,23650.0,404.5256,404.691,404.1462,404.691,23650.0
2023-09-01 10:30:00,415.99,415.99,415.23,415.23,52283.0,404.6813,404.6813,403.942,403.942,52283.0
2023-09-01 10:35:00,415.16,415.69,415.16,415.4,19619.0,403.8739,404.3894,403.8739,404.1073,19619.0
2023-09-01 10:40:00,415.39,415.46,415.16,415.37,24092.0,404.0976,404.1657,403.8739,404.0781,24092.0
2023-09-01 10:45:00,415.37,415.37,414.77,414.84,47838.0,404.0781,404.0781,403.4945,403.5626,47838.0
2023-09-01 10:50:00,414.82,415.05,414.59,414.64,31703.0,403.5431,403.7668,403.3194,403.368,31703.0
2023-09-01 10:55:00,414.61,414.62,414.14,414.41,39992.0,403.3388,403.3485,402.8816,403.1442,39992.0
2023-09-01 11:00:00,414.39,414.63,414.29,414.5,28310.0,403.1248,403.3583,403.0275,403.2318,28310.0
2023-09-01 11:05:00,414.48,414.56,414.23,414.26,35251.0,403.2123,403.2902,402.9691,402.9983,35251.0
2023-09-01 11:10:00,414.24,414.42,414.15,414.22,24142.0,402.9789,403.154,402.8913,402.9594,24142.0
2023-09-01 11:15:00,414.19,414.61,414.19,414.57,16786.0,402.9302,403.3388,402.9302,403.2999,16786.0
2023-09-01 11:20:00,414.57,414.61,414.45,414.56,17854.0,403.2999,403.3388,403.1832,403.2902,17854.0
2023-09-01 11:25:00,414.57,414.67,414.11,414.27,16545.0,403.2999,403.3972,402.8524,403.0081,16545.0
2023-09-01 11:30:00,414.31,414.38,414.0,414.23,18082.0,403.047,403.1151,402.7454,402.9691,18082.0
2023-09-01 11:35:00,414.18,414.29,414.0,414.03,25742.0,402.9205,403.0275,402.7454,402.7746,25742.0
2023-09-01 11:40:00,414.05,414.1,413.88,413.91,21767.0,402.794,402.8427,402.6287,402.6578,21767.0
2023-09-01 11:45:00,413.9,413.9,413.28,413.34,42880.0,402.6481,402.6481,402.045,402.1033,42880.0
2023-09-01 11:50:00,413.36,413.49,413.21,413.48,36772.0,402.1228,402.2493,401.9769,402.2395,36772.0
2023-09-01 11:55:00,413.49,413.56,413.35,413.39,12637.0,402.2493,402.3174,402.1131,402.152,12637.0
2023-09-01 12:00:00,413.4,413.46,413.23,413.31,14091.0,402.1617,402.2201,401.9963,402.0742,14091.0
2023-09-01 12:05:00,413.29,413.69,413.29,413.59,23038.0,402.0547,402.4438,402.0547,402.3465,23038.0
2023-09-01 12:10:00,413.63,413.81,413.63,413.73,27186.0,402.3855,402.5606,402.3855,402.4827,27186.0
2023-09-01 12:15:00,413.73,413.89,413.66,413.85,63424.0,402.4827,402.6384,402.4146,402.5995,63424.0
2023-09-01 12:20:00,413.89,414.07,413.88,414.01,29436.0,402.6384,402.8135,402.6287,402.7551,29436.0
2023-09-01 12:25:00,414.06,414.22,414.05,414.06,159017.0,402.8038,402.9594,402.794,402.8038,159017.0
2023-09-01 12:30:00,414.06,414.29,414.05,414.1,31927.0,402.8038,403.0275,402.794,402.8427,31927.0
2023-09-01 12:35:00,414.09,414.13,413.78,413.81,12510.0,402.8329,402.8719,402.5314,402.5606,12510.0
2023-09-01 12:40:00,413.81,413.92,413.61,413.72,12428.0,402.5606,402.6676,402.366,402.473,12428.0
2023-09-01 12:45:00,413.69,414.06,413.61,414.06,31257.0,402.4438,402.8038,402.366,402.8038,31257.0
2023-09-01 12:50:00,414.03,414.44,414.03,414.29,106126.0,402.7746,403.1734,402.7746,403.0275,106126.0
2023-09-01 12:55:00,414.29,414.34,414.17,414.22,27000.0,403.0275,403.0761,402.9108,402.9594,27000.0
2023-09-01 13:00:00,414.2,414.3,413.98,414.04,17998.0,402.94,403.0372,402.7259,402.7843,17998.0
2023-09-01 13:05:00,414.04,414.16,413.94,413.98,10301.0,402.7843,402.901,402.687,402.7259,10301.0
2023-09-01 13:10:00,413.97,414.13,413.94,414.04,11970.0,402.7162,402.8719,402.687,402.7843,11970.0
2023-09-01 13:15:00,414.07,414.21,414.07,414.18,13493.0,402.8135,402.9497,402.8135,402.9205,13493.0
2023-09-01 13:20:00,414.15,414.33,414.08,414.08,19371.0,402.8913,403.0664,402.8232,402.8232,19371.0
2023-09-01 13:25:00,414.05,414.05,413.84,413.84,11944.0,402.794,402.794,402.5897,402.5897,11944.0
2023-09-01 13:30:00,413.83,414.1,413.82,413.95,23742.0,402.58,402.8427,402.5703,402.6968,23742.0
2023-09-01 13:35:00,413.94,414.12,413.94,414.08,11461.0,402.687,402.8621,402.687,402.8232,11461.0
2023-09-01 13:40:00,414.06,414.09,413.8,413.8,11678.0,402.8038,402.8329,402.5508,402.5508,11678.0
2023-09-01 13:45:00,413.79,413.88,413.7,413.82,11655.0,402.5411,402.6287,402.4535,402.5703,11655.0
2023-09-01 13:50:00,413.81,414.0,413.77,413.95,13909.0,402.5606,402.7454,402.5216,402.6968,13909.0
2023-09-01 13:55:00,413.94,414.16,413.92,414.11,17699.0,402.687,402.901,402.6676,402.8524,17699.0
2023-09-01 14:00:00,414.14,414.21,414.0,414.19,7687.0,402.8816,402.9497,402.7454,402.9302,7687.0
2023-09-01 14:05:00,414.23,414.24,414.11,414.22,20378.0,402.9691,402.9789,402.8524,402.9594,20378.0
2023-09-01 14:10:00,414.23,414.23,414.06,414.12,10966.0,402.9691,402.9691,402.8038,402.8621,10966.0
2023-09-01 14:15:00,414.13,414.14,413.97,413.99,12395.0,402.8719,402.8816,402.7162,402.7357,12395.0
2023-09-01 14:20:00,413.97,414.0,413.75,413.77,11390.0,402.7162,402.7454,402.5022,402.5216,11390.0
2023-09-01 14:25:00,413.75,413.79,413.45,413.66,13735.0,402.5022,402.5411,402.2103,402.4146,13735.0
2023-09-01 14:30:00,413.6,413.67,413.47,413.54,16982.0,402.3563,402.4244,402.2298,402.2979,16982.0
2023-09-01 14:35:00,413.55,413.55,413.41,413.55,12770.0,402.3076,402.3076,402.1714,402.3076,12770.0
2023-09-01 14:40:00,413.6,413.84,413.59,413.72,10930.0,402.3563,402.5897,402.3465,402.473,10930.0
2023-09-01 14:45:00,413.73,413.88,413.71,413.71,15972.0,402.4827,402.6287,402.4633,402.4633,15972.0
2023-09-01 14:50:00,413.74,413.93,413.73,413.89,11443.0,402.4925,402.6773,402.4827,402.6384,11443.0
2023-09-01 14:55:00,413.89,414.04,413.82,414.02,20665.0,402.6384,402.7843,402.5703,402.7648,20665.0
2023-09-01 15:00:00,414.03,414.13,413.94,414.03,21477.0,402.7746,402.8719,402.687,402.7746,21477.0
2023-09-01 15:05:00,414.03,414.12,413.9,414.08,18925.0,402.7746,402.8621,402.6481,402.8232,18925.0
2023-09-01 15:10:00,414.1,414.3,414.0,414.18,28132.0,402.8427,403.0372,402.7454,402.9205,28132.0
2023-09-01 15:15:00,414.17,414.23,414.08,414.16,14415.0,402.9108,402.9691,402.8232,402.901,14415.0
2023-09-01 15:20:00,414.19,414.3,414.08,414.3,17132.0,402.9302,403.0372,402.8232,403.0372,17132.0
2023-09-01 15:25:00,414.29,414.46,414.25,414.42,22292.0,403.0275,403.1929,402.9886,403.154,22292.0
2023-09-01 15:30:00,414.46,414.63,414.44,414.61,40108.0,403.1929,403.3583,403.1734,403.3388,40108.0
2023-09-01 15:35:00,414.61,414.61,414.29,414.41,29896.0,403.3388,403.3388,403.0275,403.1442,29896.0
2023-09-01 15:40:00,414.43,414.55,414.4,414.42,28627.0,403.1637,403.2804,403.1345,403.154,28627.0
2023-09-01 15:45:00,414.42,414.46,414.16,414.27,41908.0,403.154,403.1929,402.901,403.0081,41908.0
2023-09-01 15:50:00,414.26,414.57,414.08,414.56,69497.0,402.9983,403.2999,402.8232,403.2902,69497.0
2023-09-01 15:55:00,414.62,414.72,414.34,414.64,152788.0,403.3485,403.4458,403.0761,403.368,152788.0
2023-09-05 09:30:00,414.22,414.37,413.9,413.94,253928.0,402.9594,403.1053,402.6481,402.687,253928.0
2023-09-05 09:35:00,413.9,413.99,413.48,413.6,55274.0,402.6481,402.7357,402.2395,402.3563,55274.0
2023-09-05 09:40:00,413.61,413.73,413.12,413.19,69887.0,402.366,402.4827,401.8893,401.9574,69887.0
2023-09-05 09:45:00,413.19,413.66,413.17,413.19,21920.0,401.9574,402.4146,401.938,401.9574,21920.0
2023-09-05 09:50:00,413.17,413.4,413.03,413.19,37171.0,401.938,402.1617,401.8018,401.9574,37171.0
2023-09-05 09:55:00,413.16,413.29,412.99,413.14,28015.0,401.9282,402.0547,401.7628,401.9088,28015.0
2023-09-05 10:00:00,413.12,413.29,412.96,413.01,25957.0,401.8893,402.0547,401.7337,401.7823,25957.0
2023-09-05 10:05:00,413.03,413.37,412.93,413.15,28562.0,401.8018,402.1325,401.7045,401.9185,28562.0
2023-09-05 10:10:00,413.2,413.44,413.12,413.12,12705.0,401.9671,402.2006,401.8893,401.8893,12705.0
2023-09-05 10:15:00,413.13,413.29,412.81,413.29,22006.0,401.899,402.0547,401.5877,402.0547,22006.0
2023-09-05 10:20:00,413.28,413.63,413.22,413.63,24705.0,402.045,402.3855,401.9866,402.3855,24705.0
2023-09-05 10:25:00,413.63,413.91,413.31,413.43,24894.0,402.3855,402.6578,402.0742,402.1909,24894.0
2023-09-05 10:30:00,413.41,413.42,412.97,412.98,21993.0,402.1714,402.1812,401.7434,401.7531,21993.0
2023-09-05 10:35:00,412.98,413.2,412.85,413.15,14830.0,401.7531,401.9671,401.6267,401.9185,14830.0
2023-09-05 10:40:00,413.15,413.33,413.01,413.33,17217.0,401.9185,402.0936,401.7823,402.0936,17217.0
2023-09-05 10:45:00,413.36,413.71,413.05,413.62,1316185.0,402.1228,402.4633,401.8212,402.3757,1316185.0
2023-09-05 10:50:00,413.62,413.86,413.5,413.7,23730.0,402.3757,402.6092,402.259,402.4535,23730.0
2023-09-05 10:55:00,413.7,413.7,413.56,413.63,9347.0,402.4535,402.4535,402.3174,402.3855,9347.0
2023-09-05 11:00:00,413.64,414.18,413.64,414.16,33157.0,402.3952,402.9205,402.3952,402.901,33157.0
2023-09-05 11:05:00,414.16,414.45,414.1,414.29,16383.0,402.901,403.1832,402.8427,403.0275,16383.0
2023-09-05 11:10:00,414.29,414.47,414.21,414.3,15736.0,403.0275,403.2026,402.9497,403.0372,15736.0
2023-09-05 11:15:00,414.27,414.45,414.23,414.29,15903.0,403.0081,403.1832,402.9691,403.0275,15903.0
2023-09-05 11:20:00,414.3,414.35,414.04,414.04,14613.0,403.0372,403.0859,402.7843,402.7843,14613.0
2023-09-05 11:25:00,414.06,414.08,413.79,413.8,25954.0,402.8038,402.8232,402.5411,402.5508,25954.0
2023-09-05 11:30:00,413.79,413.89,413.7,413.75,9539.0,402.5411,402.6384,402.4535,402.5022,9539.0
2023-09-05 11:35:00,413.74,413.79,413.4,413.58,14524.0,402.4925,402.5411,402.1617,402.3368,14524.0
2023-09-05 11:40:00,413.56,413.61,413.44,413.55,13289.0,402.3174,402.366,402.2006,402.3076,13289.0
2023-09-05 11:45:00,413.52,413.79,413.45,413.7,17922.0,402.2784,402.5411,402.2103,402.4535,17922.0
2023-09-05 11:50:00,413.76,413.8,413.53,413.58,12280.0,402.5119,402.5508,402.2882,402.3368,12280.0
2023-09-05 11:55:00,413.58,413.74,413.56,413.73,14810.0,402.3368,402.4925,402.3174,402.4827,14810.0
2023-09-05 12:00:00,413.73,413.96,413.72,413.74,12907.0,402.4827,402.7065,402.473,402.4925,12907.0
2023-09-05 12:05:00,413.85,413.96,413.78,413.96,27757.0,402.5995,402.7065,402.5314,402.7065,27757.0
2023-09-05 12:10:00,413.96,414.12,413.96,414.04,41598.0,402.7065,402.8621,402.7065,402.7843,41598.0
2023-09-05 12:15:00,414.03,414.08,413.88,414.08,18531.0,402.7746,402.8232,402.6287,402.8232,18531.0
2023-09-05 12:20:00,414.04,414.17,414.01,414.09,6738.0,402.7843,402.9108,402.7551,402.8329,6738.0
2023-09-05 12:25:00,414.05,414.05,413.85,413.93,6643.0,402.794,402.794,402.5995,402.6773,6643.0
2023-09-05 12:30:00,413.84,414.02,413.84,413.94,10883.0,402.5897,402.7648,402.5897,402.687,10883.0
2023-09-05 12:35:00,413.89,414.11,413.89,414.04,9754.0,402.6384,402.8524,402.6384,402.7843,9754.0
2023-09-05 12:40:00,414.06,414.09,413.92,414.06,6964.0,402.8038,402.8329,402.6676,402.8038,6964.0
2023-09-05 12:45:00,414.06,414.16,413.94,413.97,12041.0,402.8038,402.901,402.687,402.7162,12041.0
2023-09-05 12:50:00,413.96,413.96,413.83,413.89,13561.0,402.7065,402.7065,402.58,402.6384,13561.0
2023-09-05 12:55:00,413.88,413.91,413.75,413.83,9307.0,402.6287,402.6578,402.5022,402.58,9307.0
2023-09-05 13:00:00,413.83,413.84,413.55,413.55,11871.0,402.58,402.5897,402.3076,402.3076,11871.0
2023-09-05 13:05:00,413.56,413.56,413.31,413.31,14628.0,402.3174,402.3174,402.0742,402.0742,14628.0
2023-09-05 13:10:00,413.33,413.46,413.22,413.39,12518.0,402.0936,402.2201,401.9866,402.152,12518.0
2023-09-05 13:15:00,413.38,413.43,413.27,413.34,14202.0,402.1422,402.1909,402.0352,402.1033,14202.0
2023-09-05 13:20:00,413.34,413.39,413.18,413.33,12773.0,402.1033,402.152,401.9477,402.0936,12773.0
2023-09-05 13:25:00,413.34,413.36,413.15,413.15,6830.0,402.1033,402.1228,401.9185,401.9185,6830.0
2023-09-05 13:30:00,413.17,413.33,413.06,413.16,23129.0,401.938,402.0936,401.8309,401.9282,23129.0
2023-09-05 13:35:00,413.19,413.41,413.19,413.33,16041.0,401.9574,402.1714,401.9574,402.0936,16041.0
2023-09-05 13:40:00,413.34,413.5,413.29,413.41,24797.0,402.1033,402.259,402.0547,402.1714,24797.0
2023-09-05 13:45:00,413.41,413.5,413.32,413.41,17923.0,402.1714,402.259,402.0839,402.1714,17923.0
2023-09-05 13:50:00,413.41,413.55,413.41,413.55,10714.0,402.1714,402.3076,402.1714,402.3076,10714.0
2023-09-05 13:55:00,413.55,413.58,413.38,413.54,13347.0,402.3076,402.3368,402.1422,402.2979,13347.0
2023-09-05 14:00:00,413.55,413.6,413.46,413.55,13056.0,402.3076,402.3563,402.2201,402.3076,13056.0
2023-09-05 14:05:00,413.49,413.5,413.27,413.35,21167.0,402.2493,402.259,402.0352,402.1131,21167.0
2023-09-05 14:10:00,413.32,413.47,413.26,413.44,32001.0,402.0839,402.2298,402.0255,402.2006,32001.0
2023-09-05 14:15:00,413.48,413.76,413.39,413.76,26149.0,402.2395,402.5119,402.152,402.5119,26149.0
2023-09-05 14:20:00,413.78,413.78,413.63,413.71,16074.0,402.5314,402.5314,402.3855,402.4633,16074.0
2023-09-05 14:25:00,413.74,413.94,413.69,413.87,9216.0,402.4925,402.687,402.4438,402.6189,9216.0
2023-09-05 14:30:00,413.89,413.95,413.76,413.82,12773.0,402.6384,402.6968,402.5119,402.5703,12773.0
2023-09-05 14:35:00,413.83,413.83,413.62,413.73,9375.0,402.58,402.58,402.3757,402.4827,9375.0
2023-09-05 14:40:00,413.7,413.81,413.68,413.75,8580.0,402.4535,402.5606,402.4341,402.5022,8580.0
2023-09-05 14:45:00,413.74,413.91,413.69,413.89,8985.0,402.4925,402.6578,402.4438,402.6384,8985.0
2023-09-05 14:50:00,413.88,414.05,413.83,413.93,15560.0,402.6287,402.794,402.58,402.6773,15560.0
2023-09-05 14:55:00,413.93,414.11,413.85,414.11,13129.0,402.6773,402.8524,402.5995,402.8524,13129.0
2023-09-05 15:00:00,414.1,414.1,413.74,413.84,22049.0,402.8427,402.8427,402.4925,402.5897,22049.0
2023-09-05 15:05:00,413.81,413.85,413.66,413.69,13922.0,402.5606,402.5995,402.4146,402.4438,13922.0
2023-09-05 15:10:00,413.68,413.69,413.26,413.34,18656.0,402.4341,402.4438,402.0255,402.1033,18656.0
2023-09-05 15:15:00,413.34,413.44,413.28,413.34,15725.0,402.1033,402.2006,402.045,402.1033,15725.0
2023-09-05 15:20:00,413.35,413.52,413.35,413.41,41331.0,402.1131,402.2784,402.1131,402.1714,41331.0
2023-09-05 15:25:00,413.43,413.45,413.21,413.38,14467.0,402.1909,402.2103,401.9769,402.1422,14467.0
2023-09-05 15:30:00,413.36,413.5,413.33,413.42,17171.0,402.1228,402.259,402.0936,402.1812,17171.0
2023-09-05 15:35:00,413.41,413.75,413.38,413.74,21522.0,402.1714,402.5022,402.1422,402.4925,21522.0
2023-09-05 15:40:00,413.75,413.87,413.7,413.82,26327.0,402.5022,402.6189,402.4535,402.5703,26327.0
2023-09-05 15:45:00,413.81,413.88,413.3,413.37,28153.0,402.5606,402.6287,402.0644,402.1325,28153.0
2023-09-05 15:50:00,413.36,413.44,413.03,413.17,49447.0,402.1228,402.2006,401.8018,401.938,49447.0
2023-09-05 15:55:00,413.18,413.2,412.77,412.84,86749.0,401.9477,401.9671,401.5488,401.6169,86749.0
2023-09-06 09:30:00,412.07,412.13,411.28,411.46,158231.0,400.8679,400.9262,400.0993,400.2744,158231.0
2023-09-06 09:35:00,411.39,411.42,411.19,411.27,39623.0,400.2063,400.2355,400.0118,400.0896,39623.0
2023-09-06 09:40:00,411.25,412.0,411.13,411.82,50199.0,400.0702,400.7998,399.9534,400.6247,50199.0
2023-09-06 09:45:00,411.84,412.1,411.41,411.53,54337.0,400.6441,400.897,400.2258,400.3425,54337.0
2023-09-06 09:50:00,411.49,411.95,411.47,411.74,39562.0,400.3036,400.7511,400.2842,400.5468,39562.0
2023-09-06 09:55:00,411.74,411.79,411.55,411.55,29602.0,400.5468,400.5955,400.362,400.362,29602.0
2023-09-06 10:00:00,411.55,411.55,410.44,410.53,94515.0,400.362,400.362,399.2822,399.3697,94515.0
2023-09-06 10:05:00,410.5,410.84,410.35,410.65,44825.0,399.3405,399.6713,399.1946,399.4865,44825.0
2023-09-06 10:10:00,410.65,410.78,410.4,410.52,30851.0,399.4865,399.6129,399.2433,399.36,30851.0
2023-09-06 10:15:00,410.51,411.01,410.49,410.99,53074.0,399.3503,399.8367,399.3308,399.8172,53074.0
2023-09-06 10:20:00,411.02,411.04,410.2,410.22,53441.0,399.8464,399.8659,399.0487,399.0682,53441.0
2023-09-06 10:25:00,410.2,410.44,409.88,409.92,62254.0,399.0487,399.2822,398.7374,398.7763,62254.0
2023-09-06 10:30:00,409.88,410.26,409.84,410.16,57511.0,398.7374,399.1071,398.6985,399.0098,57511.0
2023-09-06 10:35:00,410.18,410.36,410.01,410.15,24708.0,399.0292,399.2043,398.8639,399.0001,24708.0
2023-09-06 10:40:00,410.22,410.27,409.97,409.97,28133.0,399.0682,399.1168,398.8249,398.8249,28133.0
2023-09-06 10:45:00,409.97,410.11,409.78,409.86,30368.0,398.8249,398.9611,398.6401,398.7179,30368.0
2023-09-06 10:50:00,409.84,409.97,409.47,409.93,32862.0,398.6985,398.8249,398.3385,398.786,32862.0
2023-09-06 10:55:00,409.94,409.96,409.52,409.52,32004.0,398.7958,398.8152,398.3872,398.3872,32004.0
2023-09-06 11:00:00,409.54,409.63,409.42,409.61,31215.0,398.4066,398.4942,398.2899,398.4747,31215.0
2023-09-06 11:05:00,409.57,409.72,409.31,409.35,48978.0,398.4358,398.5817,398.1829,398.2218,48978.0
2023-09-06 11:10:00,409.37,409.43,409.08,409.2,45622.0,398.2413,398.2996,397.9591,398.0759,45622.0
2023-09-06 11:15:00,409.22,409.61,409.18,409.59,32240.0,398.0953,398.4747,398.0564,398.4553,32240.0
2023-09-06 11:20:00,409.56,409.62,409.38,409.56,29025.0,398.4261,398.4845,398.251,398.4261,29025.0
2023-09-06 11:25:00,409.59,409.81,409.45,409.66,25174.0,398.4553,398.6693,398.3191,398.5234,25174.0
2023-09-06 11:30:00,409.63,409.72,409.46,409.57,41456.0,398.4942,398.5817,398.3288,398.4358,41456.0
2023-09-06 11:35:00,409.61,409.8,409.47,409.63,27923.0,398.4747,398.6596,398.3385,398.4942,27923.0
2023-09-06 11:40:00,409.63,409.8,409.57,409.8,18740.0,398.4942,398.6596,398.4358,398.6596,18740.0
2023-09-06 11:45:00,409.78,409.84,409.48,409.49,28963.0,398.6401,398.6985,398.3483,398.358,28963.0
2023-09-06 11:50:00,409.5,409.71,409.45,409.52,24710.0,398.3677,398.572,398.3191,398.3872,24710.0
2023-09-06 11:55:00,409.53,409.7,409.33,409.42,36909.0,398.3969,398.5623,398.2023,398.2899,36909.0
2023-09-06 12:00:00,409.44,409.51,409.33,409.47,17585.0,398.3094,398.3775,398.2023,398.3385,17585.0
2023-09-06 12:05:00,409.47,409.58,409.16,409.16,22304.0,398.3385,398.4456,398.037,398.037,22304.0
2023-09-06 12:10:00,409.17,409.38,409.17,409.34,29466.0,398.0467,398.251,398.0467,398.2121,29466.0
2023-09-06 12:15:00,409.32,409.42,409.13,409.16,27185.0,398.1926,398.2899,398.0078,398.037,27185.0
2023-09-06 12:20:00,409.16,409.31,409.1,409.28,23465.0,398.037,398.1829,397.9786,398.1537,23465.0
2023-09-06 12:25:00,409.28,409.31,408.78,408.83,42601.0,398.1537,398.1829,397.6673,397.7159,42601.0
2023-09-06 12:30:00,408.82,408.88,408.64,408.88,35426.0,397.7062,397.7646,397.5311,397.7646,35426.0
2023-09-06 12:35:00,408.89,408.89,408.69,408.78,16143.0,397.7743,397.7743,397.5797,397.6673,16143.0
2023-09-06 12:40:00,408.77,408.8,408.3,408.35,30790.0,397.6576,397.6868,397.2003,397.249,30790.0
2023-09-06 12:45:00,408.35,408.48,408.23,408.3,30739.0,397.249,397.3755,397.1323,397.2003,30739.0
2023-09-06 12:50:00,408.31,408.43,408.16,408.2,29323.0,397.2101,397.3268,397.0642,397.1031,29323.0
2023-09-06 12:55:00,408.15,408.22,408.01,408.22,56067.0,397.0544,397.1225,396.9182,397.1225,56067.0
2023-09-06 13:00:00,408.21,408.21,407.83,408.05,32307.0,397.1128,397.1128,396.7431,396.9571,32307.0
2023-09-06 13:05:00,408.03,408.37,407.97,408.32,21305.0,396.9377,397.2684,396.8793,397.2198,21305.0
2023-09-06 13:10:00,408.35,408.69,408.35,408.69,31615.0,397.249,397.5797,397.249,397.5797,31615.0
2023-09-06 13:15:00,408.67,409.03,408.6,409.03,32993.0,397.5603,397.9105,397.4922,397.9105,32993.0
2023-09-06 13:20:00,409.04,409.08,408.81,408.87,28279.0,397.9202,397.9591,397.6965,397.7549,28279.0
2023-09-06 13:25:00,408.87,408.99,408.72,408.78,19501.0,397.7549,397.8716,397.6089,397.6673,19501.0
2023-09-06 13:30:00,408.8,408.94,408.76,408.9,20682.0,397.6868,397.8229,397.6478,397.784,20682.0
2023-09-06 13:35:00,408.89,409.09,408.81,409.07,21401.0,397.7743,397.9689,397.6965,397.9494,21401.0
2023-09-06 13:40:00,409.04,409.12,408.79,409.05,46180.0,397.9202,397.9981,397.677,397.93,46180.0
2023-09-06 13:45:00,409.06,409.32,408.96,409.32,21696.0,397.9397,398.1926,397.8424,398.1926,21696.0
2023-09-06 13:50:00,409.3,409.34,409.03,409.15,24424.0,398.1732,398.2121,397.9105,398.0272,24424.0
2023-09-06 13:55:00,409.16,409.43,409.09,409.18,44488.0,398.037,398.2996,397.9689,398.0564,44488.0
2023-09-06 14:00:00,409.18,409.41,409.07,409.16,36440.0,398.0564,398.2802,397.9494,398.037,36440.0
2023-09-06 14:05:00,409.15,409.47,409.1,409.39,25266.0,398.0272,398.3385,397.9786,398.2607,25266.0
2023-09-06 14:10:00,409.4,409.43,409.2,409.39,27724.0,398.2704,398.2996,398.0759,398.2607,27724.0
2023-09-06 14:15:00,409.36,409.4,409.1,409.34,26935.0,398.2315,398.2704,397.9786,398.2121,26935.0
2023-09-06 14:20:00,409.32,409.33,409.2,409.25,18578.0,398.1926,398.2023,398.0759,398.1245,18578.0
2023-09-06 14:25:00,409.27,409.65,409.27,409.56,33725.0,398.144,398.5136,398.144,398.4261,33725.0
2023-09-06 14:30:00,409.59,409.95,409.59,409.72,36319.0,398.4553,398.8055,398.4553,398.5817,36319.0
2023-09-06 14:35:00,409.72,409.88,409.7,409.83,19388.0,398.5817,398.7374,398.5623,398.6888,19388.0
2023-09-06 14:40:00,409.84,409.91,409.72,409.91,25850.0,398.6985,398.7666,398.5817,398.7666,25850.0
2023-09-06 14:45:00,409.9,409.94,409.8,409.89,23710.0,398.7569,398.7958,398.6596,398.7471,23710.0
2023-09-06 14:50:00,409.9,409.97,409.88,409.96,16830.0,398.7569,398.8249,398.7374,398.8152,16830.0
2023-09-06 14:55:00,409.96,409.98,409.68,409.77,34514.0,398.8152,398.8347,398.5428,398.6304,34514.0
2023-09-06 15:00:00,409.78,409.84,409.39,409.41,26252.0,398.6401,398.6985,398.2607,398.2802,26252.0
2023-09-06 15:05:00,409.39,409.42,409.24,409.28,34193.0,398.2607,398.2899,398.1148,398.1537,34193.0
2023-09-06 15:10:00,409.3,409.67,409.22,409.64,29202.0,398.1732,398.5331,398.0953,398.5039,29202.0
2023-09-06 15:15:00,409.67,409.93,409.67,409.85,31975.0,398.5331,398.786,398.5331,398.7082,31975.0
2023-09-06 15:20:00,409.88,410.0,409.78,409.92,29784.0,398.7374,398.8541,398.6401,398.7763,29784.0
2023-09-06 15:25:00,409.94,409.99,409.6,409.68,50704.0,398.7958,398.8444,398.465,398.5428,50704.0
2023-09-06 15:30:00,409.68,409.89,409.62,409.86,48401.0,398.5428,398.7471,398.4845,398.7179,48401.0
2023-09-06 15:35:00,409.85,409.99,409.83,409.92,27373.0,398.7082,398.8444,398.6888,398.7763,27373.0
2023-09-06 15:40:00,409.91,409.99,409.82,409.93,26722.0,398.7666,398.8444,398.679,398.786,26722.0
2023-09-06 15:45:00,409.94,410.0,409.7,409.86,43432.0,398.7958,398.8541,398.5623,398.7179,43432.0
2023-09-06 15:50:00,409.88,410.04,409.58,409.75,76685.0,398.7374,398.893,398.4456,398.6109,76685.0
2023-09-06 15:55:00,409.75,410.17,409.71,410.01,108256.0,398.6109,399.0195,398.572,398.8639,108256.0
2023-09-07 09:30:00,407.17,407.58,406.9,407.55,135405.0,396.1011,396.4999,395.8384,396.4707,135405.0
2023-09-07 09:35:00,407.62,407.95,407.48,407.87,37896.0,396.5388,396.8599,396.4026,396.782,37896.0
2023-09-07 09:40:00,407.81,408.33,407.69,408.23,37695.0,396.7237,397.2295,396.6069,397.1323,37695.0
2023-09-07 09:45:00,408.12,408.12,407.75,407.76,29211.0,397.0252,397.0252,396.6653,396.675,29211.0
2023-09-07 09:50:00,407.81,408.02,407.27,407.34,17036.0,396.7237,396.928,396.1983,396.2664,17036.0
2023-09-07 09:55:00,407.25,407.49,407.18,407.45,16897.0,396.1789,396.4124,396.1108,396.3735,16897.0
2023-09-07 10:00:00,407.45,407.55,406.94,407.06,26253.0,396.3735,396.4707,395.8773,395.9941,26253.0
2023-09-07 10:05:00,407.05,407.36,406.95,407.34,19993.0,395.9843,396.2859,395.887,396.2664,19993.0
2023-09-07 10:10:00,407.37,407.85,407.31,407.48,28978.0,396.2956,396.7626,396.2373,396.4026,28978.0
2023-09-07 10:15:00,407.43,407.58,407.22,407.31,20387.0,396.354,396.4999,396.1497,396.2373,20387.0
2023-09-07 10:20:00,407.34,407.66,407.21,407.22,17513.0,396.2664,396.5777,396.14,396.1497,17513.0
2023-09-07 10:25:00,407.29,407.45,407.2,407.27,17932.0,396.2178,396.3735,396.1303,396.1983,17932.0
2023-09-07 10:30:00,407.27,407.31,406.85,406.86,20577.0,396.1983,396.2373,395.7898,395.7995,20577.0
2023-09-07 10:35:00,406.91,407.92,406.91,407.89,52523.0,395.8481,396.8307,395.8481,396.8015,52523.0
2023-09-07 10:40:00,407.91,408.54,407.9,408.44,30360.0,396.8209,397.4338,396.8112,397.3365,30360.0
2023-09-07 10:45:00,408.44,408.58,408.22,408.22,18347.0,397.3365,397.4727,397.1225,397.1225,18347.0
2023-09-07 10:50:00,408.23,408.3,407.95,408.0,12459.0,397.1323,397.2003,396.8599,396.9085,12459.0
2023-09-07 10:55:00,408.01,408.17,407.91,408.02,9926.0,396.9182,397.0739,396.8209,396.928,9926.0
2023-09-07 11:00:00,408.03,408.46,408.03,408.42,9151.0,396.9377,397.356,396.9377,397.3171,9151.0
2023-09-07 11:05:00,408.36,408.55,408.27,408.44,6202.0,397.2587,397.4436,397.1712,397.3365,6202.0
2023-09-07 11:10:00,408.44,408.56,408.29,408.36,7967.0,397.3365,397.4533,397.1906,397.2587,7967.0
2023-09-07 11:15:00,408.46,408.63,408.25,408.35,17910.0,397.356,397.5214,397.1517,397.249,17910.0
2023-09-07 11:20:00,408.37,408.55,408.12,408.25,6967.0,397.2684,397.4436,397.0252,397.1517,6967.0
2023-09-07 11:25:00,408.24,408.37,408.18,408.22,6656.0,397.142,397.2684,397.0836,397.1225,6656.0
2023-09-07 11:30:00,408.19,408.78,408.08,408.73,18583.0,397.0933,397.6673,396.9863,397.6187,18583.0
2023-09-07 11:35:00,408.77,408.89,408.7,408.73,11563.0,397.6576,397.7743,397.5895,397.6187,11563.0
2023-09-07 11:40:00,408.68,408.68,408.33,408.35,9656.0,397.57,397.57,397.2295,397.249,9656.0
2023-09-07 11:45:00,408.33,408.39,408.23,408.23,4682.0,397.2295,397.2879,397.1323,397.1323,4682.0
2023-09-07 11:50:00,408.23,408.27,407.93,407.98,25104.0,397.1323,397.1712,396.8404,396.889,25104.0
2023-09-07 11:55:00,407.94,408.09,407.85,407.99,18557.0,396.8501,396.9961,396.7626,396.8988,18557.0
2023-09-07 12:00:00,407.93,408.39,407.93,408.38,7963.0,396.8404,397.2879,396.8404,397.2782,7963.0
2023-09-07 12:05:00,408.34,408.76,408.33,408.61,16324.0,397.2393,397.6478,397.2295,397.5019,16324.0
2023-09-07 12:10:00,408.61,408.78,408.51,408.66,23157.0,397.5019,397.6673,397.4046,397.5506,23157.0
2023-09-07 12:15:00,408.67,408.8,408.61,408.79,12771.0,397.5603,397.6868,397.5019,397.677,12771.0
2023-09-07 12:20:00,408.75,408.84,408.5,408.84,12764.0,397.6381,397.7257,397.3949,397.7257,12764.0
2023-09-07 12:25:00,408.9,409.05,408.85,408.96,22673.0,397.784,397.93,397.7354,397.8424,22673.0
2023-09-07 12:30:00,408.98,409.12,408.94,409.0,6547.0,397.8619,397.9981,397.8229,397.8813,6547.0
2023-09-07 12:35:00,409.03,409.08,408.82,408.82,4778.0,397.9105,397.9591,397.7062,397.7062,4778.0
2023-09-07 12:40:00,408.84,408.87,408.66,408.7,6541.0,397.7257,397.7549,397.5506,397.5895,6541.0
2023-09-07 12:45:00,408.7,408.82,408.6,408.64,6681.0,397.5895,397.7062,397.4922,397.5311,6681.0
2023-09-07 12:50:00,408.64,408.65,408.43,408.65,13141.0,397.5311,397.5408,397.3268,397.5408,13141.0
2023-09-07 12:55:00,408.69,408.76,408.37,408.43,14532.0,397.5797,397.6478,397.2684,397.3268,14532.0
2023-09-07 13:00:00,408.4,408.77,408.38,408.67,7789.0,397.2976,397.6576,397.2782,397.5603,7789.0
2023-09-07 13:05:00,408.68,408.7,408.3,408.4,8488.0,397.57,397.5895,397.2003,397.2976,8488.0
2023-09-07 13:10:00,408.47,408.54,408.36,408.46,6217.0,397.3657,397.4338,397.2587,397.356,6217.0
2023-09-07 13:15:00,408.44,408.93,408.33,408.9,14292.0,397.3365,397.8132,397.2295,397.784,14292.0
2023-09-07 13:20:00,408.91,408.99,408.84,408.89,7933.0,397.7938,397.8716,397.7257,397.7743,7933.0
2023-09-07 13:25:00,408.93,409.0,408.72,409.0,9689.0,397.8132,397.8813,397.6089,397.8813,9689.0
2023-09-07 13:30:00,408.99,409.08,408.74,408.75,16914.0,397.8716,397.9591,397.6284,397.6381,16914.0
2023-09-07 13:35:00,408.73,408.81,408.65,408.72,8935.0,397.6187,397.6965,397.5408,397.6089,8935.0
2023-09-07 13:40:00,408.71,408.98,408.61,408.87,28175.0,397.5992,397.8619,397.5019,397.7549,28175.0
2023-09-07 13:45:00,408.86,409.02,408.77,408.83,15102.0,397.7451,397.9008,397.6576,397.7159,15102.0
2023-09-07 13:50:00,408.81,409.01,408.81,408.96,8363.0,397.6965,397.891,397.6965,397.8424,8363.0
2023-09-07 13:55:00,408.98,409.1,408.87,408.98,34364.0,397.8619,397.9786,397.7549,397.8619,34364.0
2023-09-07 14:00:00,409.03,409.22,409.02,409.18,23422.0,397.9105,398.0953,397.9008,398.0564,23422.0
2023-09-07 14:05:00,409.15,409.15,408.86,408.93,18043.0,398.0272,398.0272,397.7451,397.8132,18043.0
2023-09-07 14:10:00,408.93,409.02,408.82,408.86,25285.0,397.8132,397.9008,397.7062,397.7451,25285.0
2023-09-07 14:15:00,408.85,408.94,408.79,408.82,16328.0,397.7354,397.8229,397.677,397.7062,16328.0
2023-09-07 14:20:00,408.82,408.82,408.67,408.71,21467.0,397.7062,397.7062,397.5603,397.5992,21467.0
2023-09-07 14:25:00,408.71,408.74,408.38,408.38,12731.0,397.5992,397.6284,397.2782,397.2782,12731.0
2023-09-07 14:30:00,408.38,408.56,408.13,408.24,18572.0,397.2782,397.4533,397.035,397.142,18572.0
2023-09-07 14:35:00,408.26,408.29,408.09,408.11,26316.0,397.1614,397.1906,396.9961,397.0155,26316.0
2023-09-07 14:40:00,408.11,408.46,408.09,408.43,22233.0,397.0155,397.356,396.9961,397.3268,22233.0
2023-09-07 14:45:00,408.46,408.64,408.41,408.63,10071.0,397.356,397.5311,397.3074,397.5214,10071.0
2023-09-07 14:50:00,408.6,408.82,408.52,408.77,9665.0,397.4922,397.7062,397.4144,397.6576,9665.0
2023-09-07 14:55:00,408.81,409.02,408.77,408.92,11345.0,397.6965,397.9008,397.6576,397.8035,11345.0
2023-09-07 15:00:00,408.89,409.0,408.75,408.82,22787.0,397.7743,397.8813,397.6381,397.7062,22787.0
2023-09-07 15:05:00,408.8,408.8,408.25,408.38,31589.0,397.6868,397.6868,397.1517,397.2782,31589.0
2023-09-07 15:10:00,408.43,408.76,408.41,408.76,19344.0,397.3268,397.6478,397.3074,397.6478,19344.0
2023-09-07 15:15:00,408.75,408.93,408.72,408.82,22689.0,397.6381,397.8132,397.6089,397.7062,22689.0
2023-09-07 15:20:00,408.82,408.89,408.7,408.7,15044.0,397.7062,397.7743,397.5895,397.5895,15044.0
2023-09-07 15:25:00,408.71,408.9,408.59,408.84,22675.0,397.5992,397.784,397.4825,397.7257,22675.0
2023-09-07 15:30:00,408.85,408.96,408.74,408.77,44658.0,397.7354,397.8424,397.6284,397.6576,44658.0
2023-09-07 15:35:00,408.79,408.83,408.59,408.59,33289.0,397.677,397.7159,397.4825,397.4825,33289.0
2023-09-07 15:40:00,408.6,409.09,408.58,409.09,29404.0,397.4922,397.9689,397.4727,397.9689,29404.0
2023-09-07 15:45:00,409.08,409.16,408.94,409.1,24999.0,397.9591,398.037,397.8229,397.9786,24999.0
2023-09-07 15:50:00,409.1,409.43,408.71,408.89,71272.0,397.9786,398.2996,397.5992,397.7743,71272.0
2023-09-07 15:55:00,408.87,409.0,408.53,408.8,83171.0,397.7549,397.8813,397.4241,397.6868,83171.0
2023-09-08 09:30:00,408.82,409.71,408.75,409.66,80452.0,397.7062,398.572,397.6381,398.5234,80452.0
2023-09-08 09:35:00,409.7,409.85,409.53,409.61,53970.0,398.5623,398.7082,398.3969,398.4747,53970.0
2023-09-08 09:40:00,409.51,409.91,409.47,409.76,44875.0,398.3775,398.7666,398.3385,398.6207,44875.0
2023-09-08 09:45:00,409.76,409.85,409.49,409.83,20224.0,398.6207,398.7082,398.358,398.6888,20224.0
2023-09-08 09:50:00,409.86,409.91,409.64,409.69,18881.0,398.7179,398.7666,398.5039,398.5526,18881.0
2023-09-08 09:55:00,409.61,409.68,409.3,409.68,32885.0,398.4747,398.5428,398.1732,398.5428,32885.0
2023-09-08 10:00:00,409.74,410.21,409.6,410.13,93327.0,398.6012,399.0584,398.465,398.9806,93327.0
2023-09-08 10:05:00,410.19,410.45,409.8,409.9,25528.0,399.039,399.2919,398.6596,398.7569,25528.0
2023-09-08 10:10:00,409.9,410.32,409.88,410.22,19477.0,398.7569,399.1654,398.7374,399.0682,19477.0
2023-09-08 10:15:00,410.24,410.42,410.23,410.34,19964.0,399.0876,399.2627,399.0779,399.1849,19964.0
2023-09-08 10:20:00,410.29,410.65,410.29,410.57,22867.0,399.1362,399.4865,399.1362,399.4086,22867.0
2023-09-08 10:25:00,410.54,410.66,410.48,410.59,16971.0,399.3795,399.4962,399.3211,399.4281,16971.0
2023-09-08 10:30:00,410.63,410.84,410.26,410.35,19407.0,399.467,399.6713,399.1071,399.1946,19407.0
2023-09-08 10:35:00,410.38,410.51,410.24,410.39,33055.0,399.2238,399.3503,399.0876,399.2335,33055.0
2023-09-08 10:40:00,410.37,410.47,410.0,410.24,28938.0,399.2141,399.3114,398.8541,399.0876,28938.0
2023-09-08 10:45:00,410.12,410.21,409.95,410.19,17546.0,398.9709,399.0584,398.8055,399.039,17546.0
2023-09-08 10:50:00,410.24,410.45,409.97,410.19,25243.0,399.0876,399.2919,398.8249,399.039,25243.0
2023-09-08 10:55:00,410.19,410.37,409.76,409.76,15225.0,399.039,399.2141,398.6207,398.6207,15225.0
2023-09-08 11:00:00,409.73,410.19,409.62,410.06,18782.0,398.5915,399.039,398.4845,398.9125,18782.0
2023-09-08 11:05:00,410.06,410.1,409.74,409.81,14200.0,398.9125,398.9514,398.6012,398.6693,14200.0
2023-09-08 11:10:00,409.77,410.36,409.71,410.32,14619.0,398.6304,399.2043,398.572,399.1654,14619.0
2023-09-08 11:15:00,410.31,410.43,410.19,410.33,26512.0,399.1557,399.2724,399.039,399.1752,26512.0
2023-09-08 11:20:00,410.31,410.41,410.27,410.35,25289.0,399.1557,399.253,399.1168,399.1946,25289.0
2023-09-08 11:25:00,410.34,410.49,410.31,410.37,18812.0,399.1849,399.3308,399.1557,399.2141,18812.0
2023-09-08 11:30:00,410.37,410.65,410.34,410.56,13512.0,399.2141,399.4865,399.1849,399.3989,13512.0
2023-09-08 11:35:00,410.59,410.62,410.49,410.56,33828.0,399.4281,399.4573,399.3308,399.3989,33828.0
2023-09-08 11:40:00,410.6,410.61,410.24,410.32,8813.0,399.4378,399.4475,399.0876,399.1654,8813.0
2023-09-08 11:45:00,410.31,410.35,410.16,410.16,5573.0,399.1557,399.1946,399.0098,399.0098,5573.0
2023-09-08 11:50:00,410.19,410.24,410.08,410.22,11638.0,399.039,399.0876,398.932,399.0682,11638.0
2023-09-08 11:55:00,410.25,410.28,409.92,409.99,7952.0,399.0973,399.1265,398.7763,398.8444,7952.0
2023-09-08 12:00:00,410.02,410.02,409.77,409.94,15288.0,398.8736,398.8736,398.6304,398.7958,15288.0
2023-09-08 12:05:00,409.95,410.04,409.84,409.91,8767.0,398.8055,398.893,398.6985,398.7666,8767.0
2023-09-08 12:10:00,409.9,410.18,409.9,410.18,7959.0,398.7569,399.0292,398.7569,399.0292,7959.0
2023-09-08 12:15:00,410.19,410.49,410.18,410.46,25658.0,399.039,399.3308,399.0292,399.3016,25658.0
2023-09-08 12:20:00,410.46,410.57,410.25,410.46,20925.0,399.3016,399.4086,399.0973,399.3016,20925.0
2023-09-08 12:25:00,410.37,410.37,410.06,410.09,7876.0,399.2141,399.2141,398.9125,398.9417,7876.0
2023-09-08 12:30:00,409.99,410.02,409.66,409.94,33418.0,398.8444,398.8736,398.5234,398.7958,33418.0
2023-09-08 12:35:00,409.91,409.92,409.79,409.86,10043.0,398.7666,398.7763,398.6498,398.7179,10043.0
2023-09-08 12:40:00,409.87,410.17,409.87,410.01,11360.0,398.7277,399.0195,398.7277,398.8639,11360.0
2023-09-08 12:45:00,409.97,409.99,409.66,409.66,20231.0,398.8249,398.8444,398.5234,398.5234,20231.0
2023-09-08 12:50:00,409.61,409.75,409.46,409.65,20379.0,398.4747,398.6109,398.3288,398.5136,20379.0
2023-09-08 12:55:00,409.66,409.93,409.62,409.93,8637.0,398.5234,398.786,398.4845,398.786,8637.0
2023-09-08 13:00:00,409.92,409.92,409.52,409.67,17004.0,398.7763,398.7763,398.3872,398.5331,17004.0
2023-09-08 13:05:00,409.68,409.71,409.49,409.61,11191.0,398.5428,398.572,398.358,398.4747,11191.0
2023-09-08 13:10:00,409.57,409.6,409.44,409.59,38196.0,398.4358,398.465,398.3094,398.4553,38196.0
2023-09-08 13:15:00,409.64,409.91,409.64,409.9,12933.0,398.5039,398.7666,398.5039,398.7569,12933.0
2023-09-08 13:20:00,409.92,410.0,409.73,409.73,22746.0,398.7763,398.8541,398.5915,398.5915,22746.0
2023-09-08 13:25:00,409.73,409.73,409.51,409.61,23540.0,398.5915,398.5915,398.3775,398.4747,23540.0
2023-09-08 13:30:00,409.59,409.77,409.49,409.66,14254.0,398.4553,398.6304,398.358,398.5234,14254.0
2023-09-08 13:35:00,409.64,409.74,409.48,409.71,10158.0,398.5039,398.6012,398.3483,398.572,10158.0
2023-09-08 13:40:00,409.7,409.86,409.55,409.7,9292.0,398.5623,398.7179,398.4164,398.5623,9292.0
2023-09-08 13:45:00,409.69,409.81,409.65,409.72,10806.0,398.5526,398.6693,398.5136,398.5817,10806.0
2023-09-08 13:50:00,409.73,409.75,409.47,409.5,17172.0,398.5915,398.6109,398.3385,398.3677,17172.0
2023-09-08 13:55:00,409.5,409.77,409.5,409.74,13363.0,398.3677,398.6304,398.3677,398.6012,13363.0
2023-09-08 14:00:00,409.78,410.04,409.75,410.03,14332.0,398.6401,398.893,398.6109,398.8833,14332.0
2023-09-08 14:05:00,410.02,410.04,409.83,409.89,11447.0,398.8736,398.893,398.6888,398.7471,11447.0
2023-09-08 14:10:00,409.86,409.87,409.01,409.09,40243.0,398.7179,398.7277,397.891,397.9689,40243.0
2023-09-08 14:15:00,409.1,409.18,408.99,409.14,24184.0,397.9786,398.0564,397.8716,398.0175,24184.0
2023-09-08 14:20:00,409.11,409.29,409.05,409.15,16690.0,397.9883,398.1634,397.93,398.0272,16690.0
2023-09-08 14:25:00,409.18,409.26,409.05,409.22,17491.0,398.0564,398.1342,397.93,398.0953,17491.0
2023-09-08 14:30:00,409.19,409.21,408.97,409.03,11917.0,398.0662,398.0856,397.8521,397.9105,11917.0
2023-09-08 14:35:00,409.05,409.36,408.86,408.9,24356.0,397.93,398.2315,397.7451,397.784,24356.0
2023-09-08 14:40:00,408.92,409.28,408.91,409.24,26656.0,397.8035,398.1537,397.7938,398.1148,26656.0
2023-09-08 14:45:00,409.21,409.26,408.97,409.02,13152.0,398.0856,398.1342,397.8521,397.9008,13152.0
2023-09-08 14:50:00,409.02,409.12,408.83,408.87,11395.0,397.9008,397.9981,397.7159,397.7549,11395.0
2023-09-08 14:55:00,408.87,408.99,408.82,408.84,15119.0,397.7549,397.8716,397.7062,397.7257,15119.0
2023-09-08 15:00:00,408.82,408.82,408.56,408.73,20304.0,397.7062,397.7062,397.4533,397.6187,20304.0
2023-09-08 15:05:00,408.71,408.95,408.69,408.78,23807.0,397.5992,397.8327,397.5797,397.6673,23807.0
2023-09-08 15:10:00,408.84,408.91,408.7,408.87,28160.0,397.7257,397.7938,397.5895,397.7549,28160.0
2023-09-08 15:15:00,408.85,408.85,408.68,408.69,24786.0,397.7354,397.7354,397.57,397.5797,24786.0
2023-09-08 15:20:00,408.7,408.79,408.51,408.71,30189.0,397.5895,397.677,397.4046,397.5992,30189.0
2023-09-08 15:25:00,408.66,408.78,408.49,408.59,20826.0,397.5506,397.6673,397.3852,397.4825,20826.0
2023-09-08 15:30:00,408.61,408.94,408.52,408.87,19609.0,397.5019,397.8229,397.4144,397.7549,19609.0
2023-09-08 15:35:00,408.88,408.93,408.63,408.77,31182.0,397.7646,397.8132,397.5214,397.6576,31182.0
2023-09-08 15:40:00,408.77,408.94,408.72,408.91,31789.0,397.6576,397.8229,397.6089,397.7938,31789.0
2023-09-08 15:45:00,408.97,409.09,408.86,408.92,39668.0,397.8521,397.9689,397.7451,397.8035,39668.0
2023-09-08 15:50:00,408.95,409.08,408.8,408.96,215642.0,397.8327,397.9591,397.6868,397.8424,215642.0
2023-09-08 15:55:00,408.96,409.49,408.96,409.4,731281.0,397.8424,398.358,397.8424,398.2704,731281.0
2023-09-11 09:30:00,411.88,412.38,411.88,412.19,155605.0,400.683,401.1694,400.683,400.9846,155605.0
2023-09-11 09:35:00,412.2,412.38,411.52,411.53,39670.0,400.9943,401.1694,400.3328,400.3425,39670.0
2023-09-11 09:40:00,411.52,411.61,411.29,411.34,51927.0,400.3328,400.4204,400.1091,400.1577,51927.0
2023-09-11 09:45:00,411.36,411.4,410.93,411.1,73152.0,400.1772,400.2161,399.7589,399.9242,73152.0
2023-09-11 09:50:00,411.05,411.18,410.8,411.11,25960.0,399.8756,400.0021,399.6324,399.934,25960.0
2023-09-11 09:55:00,411.14,411.27,410.7,410.79,11640.0,399.9631,400.0896,399.5351,399.6227,11640.0
2023-09-11 10:00:00,410.73,411.07,410.72,410.8,55172.0,399.5643,399.895,399.5546,399.6324,55172.0
2023-09-11 10:05:00,410.79,410.86,410.69,410.8,27172.0,399.6227,399.6908,399.5254,399.6324,27172.0
2023-09-11 10:10:00,410.9,411.0,410.5,410.67,37572.0,399.7297,399.8269,399.3405,399.5059,37572.0
2023-09-11 10:15:00,410.67,410.95,410.6,410.95,36912.0,399.5059,399.7783,399.4378,399.7783,36912.0
2023-09-11 10:20:00,410.94,411.21,410.88,411.13,22267.0,399.7686,400.0312,399.7102,399.9534,22267.0
2023-09-11 10:25:00,411.12,411.54,411.12,411.47,20236.0,399.9437,400.3523,399.9437,400.2842,20236.0
2023-09-11 10:30:00,411.49,411.51,410.89,410.91,47906.0,400.3036,400.3231,399.7199,399.7394,47906.0
2023-09-11 10:35:00,410.88,410.93,410.72,410.8,33708.0,399.7102,399.7589,399.5546,399.6324,33708.0
2023-09-11 10:40:00,410.83,411.16,410.75,411.01,22913.0,399.6616,399.9826,399.5837,399.8367,22913.0
2023-09-11 10:45:00,411.0,411.19,411.0,411.14,36386.0,399.8269,400.0118,399.8269,399.9631,36386.0
2023-09-11 10:50:00,411.13,411.3,410.99,411.0,21568.0,399.9534,400.1188,399.8172,399.8269,21568.0
2023-09-11 10:55:00,410.93,411.07,410.54,410.71,46110.0,399.7589,399.895,399.3795,399.5448,46110.0
2023-09-11 11:00:00,410.64,410.71,410.29,410.53,33531.0,399.4767,399.5448,399.1362,399.3697,33531.0
2023-09-11 11:05:00,410.53,410.65,410.39,410.42,17747.0,399.3697,399.4865,399.2335,399.2627,17747.0
2023-09-11 11:10:00,410.41,410.54,410.3,410.54,22890.0,399.253,399.3795,399.146,399.3795,22890.0
2023-09-11 11:15:00,410.56,410.73,410.47,410.69,24081.0,399.3989,399.5643,399.3114,399.5254,24081.0
2023-09-11 11:20:00,410.7,410.87,410.59,410.82,16390.0,399.5351,399.7005,399.4281,399.6518,16390.0
2023-09-11 11:25:00,410.8,411.19,410.8,411.01,42077.0,399.6324,400.0118,399.6324,399.8367,42077.0
2023-09-11 11:30:00,411.01,411.01,410.81,410.84,21501.0,399.8367,399.8367,399.6421,399.6713,21501.0
2023-09-11 11:35:00,410.84,411.02,410.78,410.93,37025.0,399.6713,399.8464,399.6129,399.7589,37025.0
2023-09-11 11:40:00,410.92,411.01,410.53,410.64,18388.0,399.7491,399.8367,399.3697,399.4767,18388.0
2023-09-11 11:45:00,410.62,410.66,410.54,410.61,11845.0,399.4573,399.4962,399.3795,399.4475,11845.0
2023-09-11 11:50:00,410.6,410.77,410.58,410.7,15559.0,399.4378,399.6032,399.4184,399.5351,15559.0
2023-09-11 11:55:00,410.73,410.78,410.59,410.68,13878.0,399.5643,399.6129,399.4281,399.5156,13878.0
2023-09-11 12:00:00,410.67,410.88,410.64,410.77,15821.0,399.5059,399.7102,399.4767,399.6032,15821.0
2023-09-11 12:05:00,410.73,411.21,410.66,411.11,57637.0,399.5643,400.0312,399.4962,399.934,57637.0
2023-09-11 12:10:00,411.12,411.25,411.08,411.18,17604.0,399.9437,400.0702,399.9048,400.0021,17604.0
2023-09-11 12:15:00,411.18,411.29,411.01,411.07,14253.0,400.0021,400.1091,399.8367,399.895,14253.0
2023-09-11 12:20:00,411.02,411.08,410.94,410.96,10081.0,399.8464,399.9048,399.7686,399.788,10081.0
2023-09-11 12:25:00,410.98,411.48,410.98,411.41,24348.0,399.8075,400.2939,399.8075,400.2258,24348.0
2023-09-11 12:30:00,411.45,411.48,411.19,411.32,15439.0,400.2647,400.2939,400.0118,400.1382,15439.0
2023-09-11 12:35:00,411.34,411.34,411.11,411.17,13028.0,400.1577,400.1577,399.934,399.9923,13028.0
2023-09-11 12:40:00,411.18,411.27,411.12,411.23,9339.0,400.0021,400.0896,399.9437,400.0507,9339.0
2023-09-11 12:45:00,411.22,411.37,411.17,411.35,22350.0,400.041,400.1869,399.9923,400.1674,22350.0
2023-09-11 12:50:00,411.33,411.44,411.14,411.36,13439.0,400.148,400.255,399.9631,400.1772,13439.0
2023-09-11 12:55:00,411.35,411.45,411.29,411.44,15779.0,400.1674,400.2647,400.1091,400.255,15779.0
2023-09-11 13:00:00,411.45,411.47,411.24,411.46,15494.0,400.2647,400.2842,400.0604,400.2744,15494.0
2023-09-11 13:05:00,411.44,411.55,411.34,411.52,12442.0,400.255,400.362,400.1577,400.3328,12442.0
2023-09-11 13:10:00,411.54,411.57,411.43,411.46,17216.0,400.3523,400.3815,400.2453,400.2744,17216.0
2023-09-11 13:15:00,411.51,411.65,411.44,411.64,13673.0,400.3231,400.4593,400.255,400.4495,13673.0
2023-09-11 13:20:00,411.68,411.84,411.65,411.74,13066.0,400.4885,400.6441,400.4593,400.5468,13066.0
2023-09-11 13:25:00,411.78,411.86,411.7,411.83,13853.0,400.5857,400.6636,400.5079,400.6344,13853.0
2023-09-11 13:30:00,411.88,412.04,411.8,412.04,25647.0,400.683,400.8387,400.6052,400.8387,25647.0
2023-09-11 13:35:00,412.05,412.13,411.94,412.12,14286.0,400.8484,400.9262,400.7414,400.9165,14286.0
2023-09-11 13:40:00,412.12,412.13,411.88,411.88,17573.0,400.9165,400.9262,400.683,400.683,17573.0
2023-09-11 13:45:00,411.9,412.02,411.86,411.87,14789.0,400.7025,400.8192,400.6636,400.6733,14789.0
2023-09-11 13:50:00,411.88,412.06,411.87,411.99,17179.0,400.683,400.8581,400.6733,400.79,17179.0
2023-09-11 13:55:00,412.0,412.03,411.87,412.03,26337.0,400.7998,400.8289,400.6733,400.8289,26337.0
2023-09-11 14:00:00,412.05,412.05,411.87,411.88,12067.0,400.8484,400.8484,400.6733,400.683,12067.0
2023-09-11 14:05:00,411.84,411.9,411.73,411.83,25664.0,400.6441,400.7025,400.5371,400.6344,25664.0
2023-09-11 14:10:00,411.83,412.09,411.78,412.04,28818.0,400.6344,400.8873,400.5857,400.8387,28818.0
2023-09-11 14:15:00,412.07,412.11,411.92,412.1,17228.0,400.8679,400.9068,400.7219,400.897,17228.0
2023-09-11 14:20:00,412.08,412.13,411.95,412.03,10703.0,400.8776,400.9262,400.7511,400.8289,10703.0
2023-09-11 14:25:00,412.04,412.09,411.94,412.08,14142.0,400.8387,400.8873,400.7414,400.8776,14142.0
2023-09-11 14:30:00,412.09,412.17,412.05,412.1,14820.0,400.8873,400.9651,400.8484,400.897,14820.0
2023-09-11 14:35:00,412.1,412.18,412.04,412.12,20861.0,400.897,400.9749,400.8387,400.9165,20861.0
2023-09-11 14:40:00,412.11,412.12,411.92,412.01,16339.0,400.9068,400.9165,400.7219,400.8095,16339.0
2023-09-11 14:45:00,412.0,412.18,411.94,412.16,10394.0,400.7998,400.9749,400.7414,400.9554,10394.0
2023-09-11 14:50:00,412.15,412.2,412.05,412.12,28608.0,400.9457,400.9943,400.8484,400.9165,28608.0
2023-09-11 14:55:00,412.11,412.15,411.99,412.1,10150.0,400.9068,400.9457,400.79,400.897,10150.0
2023-09-11 15:00:00,412.1,412.14,411.99,412.08,14882.0,400.897,400.936,400.79,400.8776,14882.0
2023-09-11 15:05:00,412.12,412.18,412.08,412.17,22502.0,400.9165,400.9749,400.8776,400.9651,22502.0
2023-09-11 15:10:00,412.16,412.17,411.93,411.99,22623.0,400.9554,400.9651,400.7317,400.79,22623.0
2023-09-11 15:15:00,411.97,411.98,411.84,411.95,57739.0,400.7706,400.7803,400.6441,400.7511,57739.0
2023-09-11 15:20:00,411.94,412.29,411.94,412.26,46545.0,400.7414,401.0819,400.7414,401.0527,46545.0
2023-09-11 15:25:00,412.29,412.33,412.13,412.22,36207.0,401.0819,401.1208,400.9262,401.0138,36207.0
2023-09-11 15:30:00,412.24,412.27,412.09,412.22,27614.0,401.0332,401.0624,400.8873,401.0138,27614.0
2023-09-11 15:35:00,412.21,412.22,412.1,412.18,23704.0,401.0041,401.0138,400.897,400.9749,23704.0
2023-09-11 15:40:00,412.17,412.24,412.06,412.13,37144.0,400.9651,401.0332,400.8581,400.9262,37144.0
2023-09-11 15:45:00,412.11,412.11,411.92,411.97,44007.0,400.9068,400.9068,400.7219,400.7706,44007.0
2023-09-11 15:50:00,411.93,411.94,411.74,411.83,55470.0,400.7317,400.7414,400.5468,400.6344,55470.0
2023-09-11 15:55:00,411.83,412.18,411.7,412.11,122982.0,400.6344,400.9749,400.5079,400.9068,122982.0
2023-09-12 09:30:00,410.69,411.28,410.56,411.23,133207.0,399.5254,400.0993,399.3989,400.0507,133207.0
2023-09-12 09:35:00,411.26,411.39,411.06,411.33,56252.0,400.0799,400.2063,399.8853,400.148,56252.0
2023-09-12 09:40:00,411.35,411.5,411.05,411.25,35970.0,400.1674,400.3134,399.8756,400.0702,35970.0
2023-09-12 09:45:00,411.27,411.35,410.91,411.02,30525.0,400.0896,400.1674,399.7394,399.8464,30525.0
2023-09-12 09:50:00,411.03,411.21,410.89,411.18,13885.0,399.8561,400.0312,399.7199,400.0021,13885.0
2023-09-12 09:55:00,411.22,411.43,411.21,411.4,10892.0,400.041,400.2453,400.0312,400.2161,10892.0
2023-09-12 10:00:00,411.35,411.35,411.14,411.16,18722.0,400.1674,400.1674,399.9631,399.9826,18722.0
2023-09-12 10:05:00,411.19,411.19,410.82,410.89,10876.0,400.0118,400.0118,399.6518,399.7199,10876.0
2023-09-12 10:10:00,410.89,411.24,410.84,411.24,20137.0,399.7199,400.0604,399.6713,400.0604,20137.0
2023-09-12 10:15:00,411.26,411.27,410.99,411.22,19926.0,400.0799,400.0896,399.8172,400.041,19926.0
2023-09-12 10:20:00,411.19,411.2,410.74,410.74,12559.0,400.0118,400.0215,399.574,399.574,12559.0
2023-09-12 10:25:00,410.72,410.72,410.21,410.41,47302.0,399.5546,399.5546,399.0584,399.253,47302.0
2023-09-12 10:30:00,410.38,410.69,410.18,410.65,31315.0,399.2238,399.5254,399.0292,399.4865,31315.0
2023-09-12 10:35:00,410.63,410.67,410.33,410.43,31686.0,399.467,399.5059,399.1752,399.2724,31686.0
2023-09-12 10:40:00,410.43,410.59,410.27,410.59,17541.0,399.2724,399.4281,399.1168,399.4281,17541.0
2023-09-12 10:45:00,410.55,410.67,410.46,410.47,271733.0,399.3892,399.5059,399.3016,399.3114,271733.0
2023-09-12 10:50:00,410.34,410.39,410.13,410.13,12003.0,399.1849,399.2335,398.9806,398.9806,12003.0
2023-09-12 10:55:00,410.14,410.34,410.08,410.09,17559.0,398.9903,399.1849,398.932,398.9417,17559.0
2023-09-12 11:00:00,410.05,410.5,410.0,410.48,49827.0,398.9028,399.3405,398.8541,399.3211,49827.0
2023-09-12 11:05:00,410.48,410.54,409.93,410.08,75651.0,399.3211,399.3795,398.786,398.932,75651.0
2023-09-12 11:10:00,410.08,410.21,409.92,410.14,26457.0,398.932,399.0584,398.7763,398.9903,26457.0
2023-09-12 11:15:00,410.15,410.21,410.02,410.05,42436.0,399.0001,399.0584,398.8736,398.9028,42436.0
2023-09-12 11:20:00,410.06,410.34,410.06,410.24,27619.0,398.9125,399.1849,398.9125,399.0876,27619.0
2023-09-12 11:25:00,410.23,410.51,410.15,410.49,24871.0,399.0779,399.3503,399.0001,399.3308,24871.0
2023-09-12 11:30:00,410.51,410.72,410.51,410.65,16986.0,399.3503,399.5546,399.3503,399.4865,16986.0
2023-09-12 11:35:00,410.64,410.76,410.63,410.64,33678.0,399.4767,399.5935,399.467,399.4767,33678.0
2023-09-12 11:40:00,410.66,410.77,410.62,410.63,9455.0,399.4962,399.6032,399.4573,399.467,9455.0
2023-09-12 11:45:00,410.68,410.83,410.62,410.78,8671.0,399.5156,399.6616,399.4573,399.6129,8671.0
2023-09-12 11:50:00,410.84,410.95,410.83,410.89,11218.0,399.6713,399.7783,399.6616,399.7199,11218.0
2023-09-12 11:55:00,410.89,410.95,410.78,410.81,14019.0,399.7199,399.7783,399.6129,399.6421,14019.0
2023-09-12 12:00:00,410.83,411.09,410.83,411.08,18002.0,399.6616,399.9145,399.6616,399.9048,18002.0
2023-09-12 12:05:00,411.09,411.09,410.89,411.09,11668.0,399.9145,399.9145,399.7199,399.9145,11668.0
2023-09-12 12:10:00,411.07,411.17,411.0,411.09,13234.0,399.895,399.9923,399.8269,399.9145,13234.0
2023-09-12 12:15:00,411.08,411.23,411.06,411.13,19097.0,399.9048,400.0507,399.8853,399.9534,19097.0
2023-09-12 12:20:00,411.13,411.18,410.98,411.15,11799.0,399.9534,400.0021,399.8075,399.9729,11799.0
2023-09-12 12:25:00,411.14,411.14,410.94,411.01,14139.0,399.9631,399.9631,399.7686,399.8367,14139.0
2023-09-12 12:30:00,410.99,411.0,410.79,410.79,53995.0,399.8172,399.8269,399.6227,399.6227,53995.0
2023-09-12 12:35:00,410.77,410.91,410.75,410.85,6971.0,399.6032,399.7394,399.5837,399.681,6971.0
2023-09-12 12:40:00,410.86,411.11,410.86,411.11,7534.0,399.6908,399.934,399.6908,399.934,7534.0
2023-09-12 12:45:00,411.14,411.24,411.06,411.22,10608.0,399.9631,400.0604,399.8853,400.041,10608.0
2023-09-12 12:50:00,411.23,411.24,410.98,411.06,13613.0,400.0507,400.0604,399.8075,399.8853,13613.0
2023-09-12 12:55:00,410.96,411.0,410.9,411.0,13539.0,399.788,399.8269,399.7297,399.8269,13539.0
2023-09-12 13:00:00,411.0,411.23,410.93,411.19,14441.0,399.8269,400.0507,399.7589,400.0118,14441.0
2023-09-12 13:05:00,411.2,411.26,411.03,411.03,13351.0,400.0215,400.0799,399.8561,399.8561,13351.0
2023-09-12 13:10:00,411.06,411.23,411.06,411.15,7165.0,399.8853,400.0507,399.8853,399.9729,7165.0
2023-09-12 13:15:00,411.14,411.35,411.14,411.35,11037.0,399.9631,400.1674,399.9631,400.1674,11037.0
2023-09-12 13:20:00,411.41,412.15,411.4,412.06,57858.0,400.2258,400.9457,400.2161,400.8581,57858.0
2023-09-12 13:25:00,412.03,412.03,411.87,411.93,13579.0,400.8289,400.8289,400.6733,400.7317,13579.0
2023-09-12 13:30:00,412.02,412.09,411.95,411.99,8743.0,400.8192,400.8873,400.7511,400.79,8743.0
2023-09-12 13:35:00,412.02,412.07,411.72,411.78,12981.0,400.8192,400.8679,400.5274,400.5857,12981.0
2023-09-12 13:40:00,411.82,411.84,411.2,411.26,11905.0,400.6247,400.6441,400.0215,400.0799,11905.0
2023-09-12 13:45:00,411.25,411.31,410.87,411.08,20935.0,400.0702,400.1285,399.7005,399.9048,20935.0
2023-09-12 13:50:00,411.1,411.24,410.82,410.91,15228.0,399.9242,400.0604,399.6518,399.7394,15228.0
2023-09-12 13:55:00,410.9,410.94,410.64,410.83,133190.0,399.7297,399.7686,399.4767,399.6616,133190.0
2023-09-12 14:00:00,410.74,410.74,410.55,410.69,21949.0,399.574,399.574,399.3892,399.5254,21949.0
2023-09-12 14:05:00,410.62,410.74,410.62,410.63,32363.0,399.4573,399.574,399.4573,399.467,32363.0
2023-09-12 14:10:00,410.64,410.85,410.64,410.66,19204.0,399.4767,399.681,399.4767,399.4962,19204.0
2023-09-12 14:15:00,410.67,410.83,410.5,410.58,26368.0,399.5059,399.6616,399.3405,399.4184,26368.0
2023-09-12 14:20:00,410.61,410.65,410.37,410.59,14962.0,399.4475,399.4865,399.2141,399.4281,14962.0
2023-09-12 14:25:00,410.52,410.74,410.52,410.68,23477.0,399.36,399.574,399.36,399.5156,23477.0
2023-09-12 14:30:00,410.55,410.73,410.42,410.67,19350.0,399.3892,399.5643,399.2627,399.5059,19350.0
2023-09-12 14:35:00,410.64,410.65,410.52,410.6,7975.0,399.4767,399.4865,399.36,399.4378,7975.0
2023-09-12 14:40:00,410.53,410.55,410.36,410.37,8837.0,399.3697,399.3892,399.2043,399.2141,8837.0
2023-09-12 14:45:00,410.39,410.49,410.26,410.3,10083.0,399.2335,399.3308,399.1071,399.146,10083.0
2023-09-12 14:50:00,410.27,410.28,409.85,409.87,25541.0,399.1168,399.1265,398.7082,398.7277,25541.0
2023-09-12 14:55:00,409.8,410.08,409.78,409.88,24274.0,398.6596,398.932,398.6401,398.7374,24274.0
2023-09-12 15:00:00,409.88,409.9,409.64,409.66,24882.0,398.7374,398.7569,398.5039,398.5234,24882.0
2023-09-12 15:05:00,409.64,409.79,409.63,409.7,14111.0,398.5039,398.6498,398.4942,398.5623,14111.0
2023-09-12 15:10:00,409.69,409.82,409.67,409.67,10490.0,398.5526,398.679,398.5331,398.5331,10490.0
2023-09-12 15:15:00,409.69,409.69,409.44,409.5,26733.0,398.5526,398.5526,398.3094,398.3677,26733.0
2023-09-12 15:20:00,409.47,409.6,409.29,409.3,18837.0,398.3385,398.465,398.1634,398.1732,18837.0
2023-09-12 15:25:00,409.32,409.5,409.31,409.48,39162.0,398.1926,398.3677,398.1829,398.3483,39162.0
2023-09-12 15:30:00,409.51,409.67,409.47,409.62,21191.0,398.3775,398.5331,398.3385,398.4845,21191.0
2023-09-12 15:35:00,409.58,409.74,409.5,409.61,14650.0,398.4456,398.6012,398.3677,398.4747,14650.0
2023-09-12 15:40:00,409.62,409.83,409.62,409.8,18271.0,398.4845,398.6888,398.4845,398.6596,18271.0
2023-09-12 15:45:00,409.79,409.9,409.6,409.7,24511.0,398.6498,398.7569,398.465,398.5623,24511.0
2023-09-12 15:50:00,409.74,410.02,409.72,410.02,41785.0,398.6012,398.8736,398.5817,398.8736,41785.0
2023-09-12 15:55:00,410.01,410.02,409.66,409.8,77435.0,398.8639,398.8736,398.5234,398.6596,77435.0
2023-09-13 09:30:00,410.03,411.0,409.82,410.66,114468.0,398.8833,399.8269,398.679,399.4962,114468.0
2023-09-13 09:35:00,410.64,410.86,410.52,410.65,43938.0,399.4767,399.6908,399.36,399.4865,43938.0
2023-09-13 09:40:00,410.61,410.82,410.24,410.61,29946.0,399.4475,399.6518,399.0876,399.4475,29946.0
2023-09-13 09:45:00,410.62,410.73,410.35,410.64,17285.0,399.4573,399.5643,399.1946,399.4767,17285.0
2023-09-13 09:50:00,410.67,410.71,410.12,410.18,19974.0,399.5059,399.5448,398.9709,399.0292,19974.0
2023-09-13 09:55:00,410.21,410.75,410.0,410.68,14476.0,399.0584,399.5837,398.8541,399.5156,14476.0
2023-09-13 10:00:00,410.73,410.73,409.99,409.99,17768.0,399.5643,399.5643,398.8444,398.8444,17768.0
2023-09-13 10:05:00,409.89,409.89,409.47,409.64,30128.0,398.7471,398.7471,398.3385,398.5039,30128.0
2023-09-13 10:10:00,409.62,409.82,409.35,409.36,23044.0,398.4845,398.679,398.2218,398.2315,23044.0
2023-09-13 10:15:00,409.33,409.35,408.99,409.11,22555.0,398.2023,398.2218,397.8716,397.9883,22555.0
2023-09-13 10:20:00,409.12,409.66,409.11,409.62,26362.0,397.9981,398.5234,397.9883,398.4845,26362.0
2023-09-13 10:25:00,409.61,410.07,409.6,409.93,27305.0,398.4747,398.9222,398.465,398.786,27305.0
2023-09-13 10:30:00,409.93,410.29,409.93,410.17,10076.0,398.786,399.1362,398.786,399.0195,10076.0
2023-09-13 10:35:00,410.13,410.61,410.11,410.59,17768.0,398.9806,399.4475,398.9611,399.4281,17768.0
2023-09-13 10:40:00,410.66,410.82,410.5,410.58,45340.0,399.4962,399.6518,399.3405,399.4184,45340.0
2023-09-13 10:45:00,410.62,410.62,410.39,410.55,8542.0,399.4573,399.4573,399.2335,399.3892,8542.0
2023-09-13 10:50:00,410.5,410.86,410.48,410.79,11190.0,399.3405,399.6908,399.3211,399.6227,11190.0
2023-09-13 10:55:00,410.84,410.94,410.72,410.81,29540.0,399.6713,399.7686,399.5546,399.6421,29540.0
2023-09-13 11:00:00,410.83,411.07,410.68,411.06,21252.0,399.6616,399.895,399.5156,399.8853,21252.0
2023-09-13 11:05:00,411.07,411.15,410.91,411.01,24622.0,399.895,399.9729,399.7394,399.8367,24622.0
2023-09-13 11:10:00,411.05,411.18,410.98,411.04,47178.0,399.8756,400.0021,399.8075,399.8659,47178.0
2023-09-13 11:15:00,411.08,411.08,410.77,410.78,85512.0,399.9048,399.9048,399.6032,399.6129,85512.0
2023-09-13 11:20:00,410.79,411.1,410.67,411.1,48588.0,399.6227,399.9242,399.5059,399.9242,48588.0
2023-09-13 11:25:00,411.15,411.28,411.05,411.22,12983.0,399.9729,400.0993,399.8756,400.041,12983.0
2023-09-13 11:30:00,411.24,411.31,411.09,411.13,14355.0,400.0604,400.1285,399.9145,399.9534,14355.0
2023-09-13 11:35:00,411.1,411.14,410.91,411.0,13568.0,399.9242,399.9631,399.7394,399.8269,13568.0
2023-09-13 11:40:00,411.04,411.11,410.8,411.05,8412.0,399.8659,399.934,399.6324,399.8756,8412.0
2023-09-13 11:45:00,411.05,411.27,411.02,411.02,7263.0,399.8756,400.0896,399.8464,399.8464,7263.0
2023-09-13 11:50:00,411.01,411.01,410.39,410.59,33384.0,399.8367,399.8367,399.2335,399.4281,33384.0
2023-09-13 11:55:00,410.65,411.03,410.5,410.99,27871.0,399.4865,399.8561,399.3405,399.8172,27871.0
2023-09-13 12:00:00,411.02,411.04,410.72,410.92,14945.0,399.8464,399.8659,399.5546,399.7491,14945.0
2023-09-13 12:05:00,410.88,411.06,410.88,410.91,17060.0,399.7102,399.8853,399.7102,399.7394,17060.0
2023-09-13 12:10:00,410.95,410.95,410.62,410.64,10850.0,399.7783,399.7783,399.4573,399.4767,10850.0
2023-09-13 12:15:00,410.63,411.03,410.52,410.97,8892.0,399.467,399.8561,399.36,399.7978,8892.0
2023-09-13 12:20:00,411.0,411.16,410.96,411.05,18262.0,399.8269,399.9826,399.788,399.8756,18262.0
2023-09-13 12:25:00,411.04,411.2,411.03,411.1,11121.0,399.8659,400.0215,399.8561,399.9242,11121.0
2023-09-13 12:30:00,411.12,411.24,410.82,411.1,17155.0,399.9437,400.0604,399.6518,399.9242,17155.0
2023-09-13 12:35:00,411.1,411.12,410.75,410.77,12479.0,399.9242,399.9437,399.5837,399.6032,12479.0
2023-09-13 12:40:00,410.74,410.83,410.56,410.73,10373.0,399.574,399.6616,399.3989,399.5643,10373.0
2023-09-13 12:45:00,410.65,410.96,410.6,410.85,9030.0,399.4865,399.788,399.4378,399.681,9030.0
2023-09-13 12:50:00,410.83,411.05,410.77,411.02,23849.0,399.6616,399.8756,399.6032,399.8464,23849.0
2023-09-13 12:55:00,411.06,411.26,410.98,411.03,10555.0,399.8853,400.0799,399.8075,399.8561,10555.0
2023-09-13 13:00:00,411.05,411.22,410.88,410.9,14034.0,399.8756,400.041,399.7102,399.7297,14034.0
2023-09-13 13:05:00,410.92,411.06,410.91,410.96,12367.0,399.7491,399.8853,399.7394,399.788,12367.0
2023-09-13 13:10:00,410.96,411.18,410.94,411.14,25421.0,399.788,400.0021,399.7686,399.9631,25421.0
2023-09-13 13:15:00,411.12,411.28,411.08,411.08,11241.0,399.9437,400.0993,399.9048,399.9048,11241.0
2023-09-13 13:20:00,411.12,411.28,411.04,411.26,9820.0,399.9437,400.0993,399.8659,400.0799,9820.0
2023-09-13 13:25:00,411.29,411.29,411.03,411.03,8110.0,400.1091,400.1091,399.8561,399.8561,8110.0
2023-09-13 13:30:00,411.06,411.3,410.91,411.28,20083.0,399.8853,400.1188,399.7394,400.0993,20083.0
2023-09-13 13:35:00,411.24,411.3,411.09,411.19,13534.0,400.0604,400.1188,399.9145,400.0118,13534.0
2023-09-13 13:40:00,411.2,411.33,411.2,411.33,21567.0,400.0215,400.148,400.0215,400.148,21567.0
2023-09-13 13:45:00,411.35,411.4,411.18,411.18,11745.0,400.1674,400.2161,400.0021,400.0021,11745.0
2023-09-13 13:50:00,411.12,411.24,411.12,411.17,7050.0,399.9437,400.0604,399.9437,399.9923,7050.0
2023-09-13 13:55:00,411.16,411.2,411.07,411.12,8101.0,399.9826,400.0215,399.895,399.9437,8101.0
2023-09-13 14:00:00,411.1,411.23,410.92,410.96,15904.0,399.9242,400.0507,399.7491,399.788,15904.0
2023-09-13 14:05:00,410.89,410.91,410.71,410.85,14023.0,399.7199,399.7394,399.5448,399.681,14023.0
2023-09-13 14:10:00,410.89,411.05,410.89,410.9,9188.0,399.7199,399.8756,399.7199,399.7297,9188.0
2023-09-13 14:15:00,410.9,410.9,410.64,410.75,5392.0,399.7297,399.7297,399.4767,399.5837,5392.0
2023-09-13 14:20:00,410.74,410.81,410.6,410.81,13921.0,399.574,399.6421,399.4378,399.6421,13921.0
2023-09-13 14:25:00,410.85,410.89,410.75,410.87,8989.0,399.681,399.7199,399.5837,399.7005,8989.0
2023-09-13 14:30:00,410.88,410.9,410.57,410.64,14972.0,399.7102,399.7297,399.4086,399.4767,14972.0
2023-09-13 14:35:00,410.63,410.87,410.61,410.81,15864.0,399.467,399.7005,399.4475,399.6421,15864.0
2023-09-13 14:40:00,410.83,410.91,410.6,410.6,11310.0,399.6616,399.7394,399.4378,399.4378,11310.0
2023-09-13 14:45:00,410.58,410.7,410.36,410.38,27582.0,399.4184,399.5351,399.2043,399.2238,27582.0
2023-09-13 14:50:00,410.35,410.43,409.66,409.68,20429.0,399.1946,399.2724,398.5234,398.5428,20429.0
2023-09-13 14:55:00,409.67,410.2,409.44,410.03,39608.0,398.5331,399.0487,398.3094,398.8833,39608.0
2023-09-13 15:00:00,410.06,410.06,409.54,409.54,17007.0,398.9125,398.9125,398.4066,398.4066,17007.0
2023-09-13 15:05:00,409.51,409.64,409.33,409.43,37072.0,398.3775,398.5039,398.2023,398.2996,37072.0
2023-09-13 15:10:00,409.4,409.56,409.23,409.27,63471.0,398.2704,398.4261,398.1051,398.144,63471.0
2023-09-13 15:15:00,409.25,409.67,409.23,409.64,32385.0,398.1245,398.5331,398.1051,398.5039,32385.0
2023-09-13 15:20:00,409.63,409.68,409.46,409.67,14488.0,398.4942,398.5428,398.3288,398.5331,14488.0
2023-09-13 15:25:00,409.7,409.82,409.63,409.8,18156.0,398.5623,398.679,398.4942,398.6596,18156.0
2023-09-13 15:30:00,409.84,410.15,409.83,410.04,17943.0,398.6985,399.0001,398.6888,398.893,17943.0
2023-09-13 15:35:00,410.1,410.17,409.92,410.05,19250.0,398.9514,399.0195,398.7763,398.9028,19250.0
2023-09-13 15:40:00,410.1,410.27,410.09,410.15,38907.0,398.9514,399.1168,398.9417,399.0001,38907.0
2023-09-13 15:45:00,410.09,410.23,409.98,410.12,22173.0,398.9417,399.0779,398.8347,398.9709,22173.0
2023-09-13 15:50:00,410.09,410.25,409.94,410.25,37425.0,398.9417,399.0973,398.7958,399.0973,37425.0
2023-09-13 15:55:00,410.25,410.56,410.15,410.33,258119.0,399.0973,399.3989,399.0001,399.1752,258119.0
2023-09-14 09:30:00,412.67,412.88,412.12,412.27,112048.0,401.4515,401.6558,400.9165,401.0624,112048.0
2023-09-14 09:35:00,412.22,412.56,412.16,412.39,30728.0,401.0138,401.3445,400.9554,401.1792,30728.0
2023-09-14 09:40:00,412.33,412.53,412.0,412.22,9689.0,401.1208,401.3154,400.7998,401.0138,9689.0
2023-09-14 09:45:00,412.31,412.45,412.12,412.17,21965.0,401.1013,401.2375,400.9165,400.9651,21965.0
2023-09-14 09:50:00,412.21,412.29,411.87,412.01,40721.0,401.0041,401.0819,400.6733,400.8095,40721.0
2023-09-14 09:55:00,411.9,412.51,411.73,412.5,43176.0,400.7025,401.2959,400.5371,401.2862,43176.0
2023-09-14 10:00:00,412.54,412.67,411.84,411.84,37069.0,401.3251,401.4515,400.6441,400.6441,37069.0
2023-09-14 10:05:00,411.8,412.12,411.79,411.81,25691.0,400.6052,400.9165,400.5955,400.6149,25691.0
2023-09-14 10:10:00,411.8,411.97,411.54,411.86,39878.0,400.6052,400.7706,400.3523,400.6636,39878.0
2023-09-14 10:15:00,411.78,411.9,411.45,411.55,29651.0,400.5857,400.7025,400.2647,400.362,29651.0
2023-09-14 10:20:00,411.54,412.06,411.42,412.04,34307.0,400.3523,400.8581,400.2355,400.8387,34307.0
2023-09-14 10:25:00,412.02,412.16,411.85,412.16,22836.0,400.8192,400.9554,400.6538,400.9554,22836.0
2023-09-14 10:30:00,412.2,412.45,412.13,412.38,39257.0,400.9943,401.2375,400.9262,401.1694,39257.0
2023-09-14 10:35:00,412.42,412.54,412.27,412.37,28987.0,401.2083,401.3251,401.0624,401.1597,28987.0
2023-09-14 10:40:00,412.39,412.77,412.39,412.77,29453.0,401.1792,401.5488,401.1792,401.5488,29453.0
2023-09-14 10:45:00,412.77,413.06,412.77,413.04,31509.0,401.5488,401.8309,401.5488,401.8115,31509.0
2023-09-14 10:50:00,413.01,413.15,412.94,412.99,25253.0,401.7823,401.9185,401.7142,401.7628,25253.0
2023-09-14 10:55:00,413.04,413.16,413.04,413.04,14108.0,401.8115,401.9282,401.8115,401.8115,14108.0
2023-09-14 11:00:00,413.09,413.3,413.08,413.22,46001.0,401.8601,402.0644,401.8504,401.9866,46001.0
2023-09-14 11:05:00,413.24,413.38,413.11,413.31,16499.0,402.0061,402.1422,401.8796,402.0742,16499.0
2023-09-14 11:10:00,413.32,413.57,413.3,413.36,31468.0,402.0839,402.3271,402.0644,402.1228,31468.0
2023-09-14 11:15:00,413.36,413.36,413.18,413.3,18012.0,402.1228,402.1228,401.9477,402.0644,18012.0
2023-09-14 11:20:00,413.3,413.32,413.12,413.22,22252.0,402.0644,402.0839,401.8893,401.9866,22252.0
2023-09-14 11:25:00,413.22,413.22,413.04,413.06,15949.0,401.9866,401.9866,401.8115,401.8309,15949.0
2023-09-14 11:30:00,413.06,413.22,412.97,413.0,16801.0,401.8309,401.9866,401.7434,401.7726,16801.0
2023-09-14 11:35:00,412.97,413.09,412.89,412.9,19583.0,401.7434,401.8601,401.6656,401.6753,19583.0
2023-09-14 11:40:00,412.85,412.93,412.63,412.88,25605.0,401.6267,401.7045,401.4126,401.6558,25605.0
2023-09-14 11:45:00,412.91,413.13,412.88,413.12,32289.0,401.685,401.899,401.6558,401.8893,32289.0
2023-09-14 11:50:00,413.11,413.39,413.1,413.37,17015.0,401.8796,402.152,401.8699,402.1325,17015.0
2023-09-14 11:55:00,413.37,413.46,413.32,413.44,23367.0,402.1325,402.2201,402.0839,402.2006,23367.0
2023-09-14 12:00:00,413.44,413.5,413.32,413.37,17916.0,402.2006,402.259,402.0839,402.1325,17916.0
2023-09-14 12:05:00,413.34,413.44,413.31,413.31,13426.0,402.1033,402.2006,402.0742,402.0742,13426.0
2023-09-14 12:10:00,413.32,413.58,413.31,413.58,18752.0,402.0839,402.3368,402.0742,402.3368,18752.0
2023-09-14 12:15:00,413.58,413.97,413.58,413.78,43783.0,402.3368,402.7162,402.3368,402.5314,43783.0
2023-09-14 12:20:00,413.8,413.82,413.57,413.62,48496.0,402.5508,402.5703,402.3271,402.3757,48496.0
2023-09-14 12:25:00,413.53,413.7,413.48,413.58,33203.0,402.2882,402.4535,402.2395,402.3368,33203.0
2023-09-14 12:30:00,413.59,413.86,413.58,413.74,15279.0,402.3465,402.6092,402.3368,402.4925,15279.0
2023-09-14 12:35:00,413.72,413.72,413.5,413.66,32712.0,402.473,402.473,402.259,402.4146,32712.0
2023-09-14 12:40:00,413.65,413.79,413.64,413.75,16863.0,402.4049,402.5411,402.3952,402.5022,16863.0
2023-09-14 12:45:00,413.78,413.9,413.7,413.89,16057.0,402.5314,402.6481,402.4535,402.6384,16057.0
2023-09-14 12:50:00,413.92,414.11,413.88,414.1,53423.0,402.6676,402.8524,402.6287,402.8427,53423.0
2023-09-14 12:55:00,414.11,414.15,414.05,414.1,74921.0,402.8524,402.8913,402.794,402.8427,74921.0
2023-09-14 13:00:00,414.12,414.12,413.93,414.0,25959.0,402.8621,402.8621,402.6773,402.7454,25959.0
2023-09-14 13:05:00,413.99,413.99,413.84,413.88,23249.0,402.7357,402.7357,402.5897,402.6287,23249.0
2023-09-14 13:10:00,413.87,414.04,413.84,413.95,20914.0,402.6189,402.7843,402.5897,402.6968,20914.0
2023-09-14 13:15:00,413.96,413.97,413.84,413.92,25305.0,402.7065,402.7162,402.5897,402.6676,25305.0
2023-09-14 13:20:00,413.94,414.04,413.82,413.82,14242.0,402.687,402.7843,402.5703,402.5703,14242.0
2023-09-14 13:25:00,413.82,413.92,413.75,413.88,15951.0,402.5703,402.6676,402.5022,402.6287,15951.0
2023-09-14 13:30:00,413.9,414.08,413.89,414.08,22498.0,402.6481,402.8232,402.6384,402.8232,22498.0
2023-09-14 13:35:00,414.08,414.12,413.96,414.09,14304.0,402.8232,402.8621,402.7065,402.8329,14304.0
2023-09-14 13:40:00,414.08,414.08,413.87,414.02,24221.0,402.8232,402.8232,402.6189,402.7648,24221.0
2023-09-14 13:45:00,414.02,414.02,413.75,413.81,19453.0,402.7648,402.7648,402.5022,402.5606,19453.0
2023-09-14 13:50:00,413.78,413.9,413.71,413.83,13971.0,402.5314,402.6481,402.4633,402.58,13971.0
2023-09-14 13:55:00,413.82,413.83,413.67,413.71,11562.0,402.5703,402.58,402.4244,402.4633,11562.0
2023-09-14 14:00:00,413.65,413.79,413.6,413.65,19612.0,402.4049,402.5411,402.3563,402.4049,19612.0
2023-09-14 14:05:00,413.64,413.82,413.6,413.66,15823.0,402.3952,402.5703,402.3563,402.4146,15823.0
2023-09-14 14:10:00,413.66,413.74,413.6,413.65,17665.0,402.4146,402.4925,402.3563,402.4049,17665.0
2023-09-14 14:15:00,413.62,413.7,413.55,413.58,34927.0,402.3757,402.4535,402.3076,402.3368,34927.0
2023-09-14 14:20:00,413.57,413.81,413.54,413.55,36392.0,402.3271,402.5606,402.2979,402.3076,36392.0
2023-09-14 14:25:00,413.56,413.71,413.52,413.56,29525.0,402.3174,402.4633,402.2784,402.3174,29525.0
2023-09-14 14:30:00,413.57,413.75,413.46,413.7,45952.0,402.3271,402.5022,402.2201,402.4535,45952.0
2023-09-14 14:35:00,413.73,413.88,413.72,413.83,16665.0,402.4827,402.6287,402.473,402.58,16665.0
2023-09-14 14:40:00,413.83,414.05,413.77,414.02,20912.0,402.58,402.794,402.5216,402.7648,20912.0
2023-09-14 14:45:00,414.03,414.06,413.93,414.05,23034.0,402.7746,402.8038,402.6773,402.794,23034.0
2023-09-14 14:50:00,414.08,414.08,413.93,414.02,24196.0,402.8232,402.8232,402.6773,402.7648,24196.0
2023-09-14 14:55:00,414.06,414.09,413.98,414.06,20568.0,402.8038,402.8329,402.7259,402.8038,20568.0
2023-09-14 15:00:00,414.07,414.39,414.07,414.39,25598.0,402.8135,403.1248,402.8135,403.1248,25598.0
2023-09-14 15:05:00,414.38,414.51,414.33,414.35,18452.0,403.1151,403.2415,403.0664,403.0859,18452.0
2023-09-14 15:10:00,414.35,414.42,414.3,414.3,25524.0,403.0859,403.154,403.0372,403.0372,25524.0
2023-09-14 15:15:00,414.32,414.32,414.17,414.21,15214.0,403.0567,403.0567,402.9108,402.9497,15214.0
2023-09-14 15:20:00,414.2,414.24,414.01,414.03,38397.0,402.94,402.9789,402.7551,402.7746,38397.0
2023-09-14 15:25:00,414.0,414.01,413.8,413.84,50536.0,402.7454,402.7551,402.5508,402.5897,50536.0
2023-09-14 15:30:00,413.82,413.84,413.63,413.79,45462.0,402.5703,402.5897,402.3855,402.5411,45462.0
2023-09-14 15:35:00,413.76,413.97,413.74,413.81,42569.0,402.5119,402.7162,402.4925,402.5606,42569.0
2023-09-14 15:40:00,413.81,414.01,413.8,413.99,26577.0,402.5606,402.7551,402.5508,402.7357,26577.0
2023-09-14 15:45:00,413.99,414.02,413.79,413.93,51365.0,402.7357,402.7648,402.5411,402.6773,51365.0
2023-09-14 15:50:00,413.94,414.1,413.75,413.79,204827.0,402.687,402.8427,402.5022,402.5411,204827.0
2023-09-14 15:55:00,413.79,414.06,413.66,413.89,394939.0,402.5411,402.8038,402.4146,402.6384,394939.0
2023-09-15 09:30:00,412.33,412.67,412.05,412.32,150107.0,401.1208,401.4515,400.8484,401.1111,150107.0
2023-09-15 09:35:00,412.29,412.51,412.1,412.16,54007.0,401.0819,401.2959,400.897,400.9554,54007.0
2023-09-15 09:40:00,412.13,412.19,411.69,411.82,78054.0,400.9262,400.9846,400.4982,400.6247,78054.0
2023-09-15 09:45:00,411.78,411.88,411.48,411.72,34221.0,400.5857,400.683,400.2939,400.5274,34221.0
2023-09-15 09:50:00,411.7,411.81,411.5,411.81,34068.0,400.5079,400.6149,400.3134,400.6149,34068.0
2023-09-15 09:55:00,411.79,411.88,411.3,411.63,32828.0,400.5955,400.683,400.1188,400.4398,32828.0
2023-09-15 10:00:00,411.88,412.14,411.71,411.78,43781.0,400.683,400.936,400.5176,400.5857,43781.0
2023-09-15 10:05:00,411.88,412.14,411.47,411.54,60410.0,400.683,400.936,400.2842,400.3523,60410.0
2023-09-15 10:10:00,411.56,411.71,411.16,411.22,41661.0,400.3717,400.5176,399.9826,400.041,41661.0
2023-09-15 10:15:00,411.24,411.44,410.9,411.39,38700.0,400.0604,400.255,399.7297,400.2063,38700.0
2023-09-15 10:20:00,411.35,411.67,411.27,411.4,25778.0,400.1674,400.4787,400.0896,400.2161,25778.0
2023-09-15 10:25:00,411.39,411.47,411.11,411.29,24998.0,400.2063,400.2842,399.934,400.1091,24998.0
2023-09-15 10:30:00,411.28,411.42,411.0,411.35,21156.0,400.0993,400.2355,399.8269,400.1674,21156.0
2023-09-15 10:35:00,411.36,411.49,411.17,411.35,17611.0,400.1772,400.3036,399.9923,400.1674,17611.0
2023-09-15 10:40:00,411.31,411.36,410.96,410.99,14399.0,400.1285,400.1772,399.788,399.8172,14399.0
2023-09-15 10:45:00,411.0,411.19,410.77,411.0,32615.0,399.8269,400.0118,399.6032,399.8269,32615.0
2023-09-15 10:50:00,411.0,411.01,410.21,410.28,42518.0,399.8269,399.8367,399.0584,399.1265,42518.0
2023-09-15 10:55:00,410.27,410.38,409.95,409.96,42604.0,399.1168,399.2238,398.8055,398.8152,42604.0
2023-09-15 11:00:00,409.97,410.06,409.71,409.86,29721.0,398.8249,398.9125,398.572,398.7179,29721.0
2023-09-15 11:05:00,409.91,410.18,409.78,410.11,63913.0,398.7666,399.0292,398.6401,398.9611,63913.0
2023-09-15 11:10:00,410.12,410.27,409.94,409.94,17858.0,398.9709,399.1168,398.7958,398.7958,17858.0
2023-09-15 11:15:00,409.95,410.11,409.88,410.0,17218.0,398.8055,398.9611,398.7374,398.8541,17218.0
2023-09-15 11:20:00,409.98,410.18,409.84,410.04,21217.0,398.8347,399.0292,398.6985,398.893,21217.0
2023-09-15 11:25:00,410.0,410.36,409.94,410.36,17623.0,398.8541,399.2043,398.7958,399.2043,17623.0
2023-09-15 11:30:00,410.36,410.5,410.11,410.12,42604.0,399.2043,399.3405,398.9611,398.9709,42604.0
2023-09-15 11:35:00,410.1,410.34,410.01,410.15,18502.0,398.9514,399.1849,398.8639,399.0001,18502.0
2023-09-15 11:40:00,410.17,410.59,410.16,410.49,23839.0,399.0195,399.4281,399.0098,399.3308,23839.0
2023-09-15 11:45:00,410.49,410.62,410.27,410.58,41150.0,399.3308,399.4573,399.1168,399.4184,41150.0
2023-09-15 11:50:00,410.6,410.66,410.35,410.4,27165.0,399.4378,399.4962,399.1946,399.2433,27165.0
2023-09-15 11:55:00,410.4,410.52,410.11,410.45,27239.0,399.2433,399.36,398.9611,399.2919,27239.0
2023-09-15 12:00:00,410.46,410.6,410.38,410.56,24073.0,399.3016,399.4378,399.2238,399.3989,24073.0
2023-09-15 12:05:00,410.62,410.62,410.48,410.48,12801.0,399.4573,399.4573,399.3211,399.3211,12801.0
2023-09-15 12:10:00,410.52,410.62,410.27,410.5,23662.0,399.36,399.4573,399.1168,399.3405,23662.0
2023-09-15 12:15:00,410.48,410.56,410.31,410.53,12411.0,399.3211,399.3989,399.1557,399.3697,12411.0
2023-09-15 12:20:00,410.53,410.6,410.37,410.55,18855.0,399.3697,399.4378,399.2141,399.3892,18855.0
2023-09-15 12:25:00,410.53,410.56,410.27,410.27,14233.0,399.3697,399.3989,399.1168,399.1168,14233.0
2023-09-15 12:30:00,410.32,410.54,410.23,410.51,14279.0,399.1654,399.3795,399.0779,399.3503,14279.0
2023-09-15 12:35:00,410.51,410.68,410.36,410.65,16115.0,399.3503,399.5156,399.2043,399.4865,16115.0
2023-09-15 12:40:00,410.66,410.7,410.5,410.58,24637.0,399.4962,399.5351,399.3405,399.4184,24637.0
2023-09-15 12:45:00,410.57,410.64,410.4,410.64,69037.0,399.4086,399.4767,399.2433,399.4767,69037.0
2023-09-15 12:50:00,410.62,410.69,410.57,410.58,15350.0,399.4573,399.5254,399.4086,399.4184,15350.0
2023-09-15 12:55:00,410.55,410.56,410.33,410.55,23451.0,399.3892,399.3989,399.1752,399.3892,23451.0
2023-09-15 13:00:00,410.54,410.54,410.03,410.03,16889.0,399.3795,399.3795,398.8833,398.8833,16889.0
2023-09-15 13:05:00,410.0,410.01,409.76,409.79,17665.0,398.8541,398.8639,398.6207,398.6498,17665.0
2023-09-15 13:10:00,409.78,409.81,409.41,409.57,24958.0,398.6401,398.6693,398.2802,398.4358,24958.0
2023-09-15 13:15:00,409.57,409.6,409.2,409.22,31990.0,398.4358,398.465,398.0759,398.0953,31990.0
2023-09-15 13:20:00,409.19,409.24,408.86,408.95,31151.0,398.0662,398.1148,397.7451,397.8327,31151.0
2023-09-15 13:25:00,408.94,409.04,408.85,408.94,22649.0,397.8229,397.9202,397.7354,397.8229,22649.0
2023-09-15 13:30:00,408.89,409.06,408.55,408.96,42609.0,397.7743,397.9397,397.4436,397.8424,42609.0
2023-09-15 13:35:00,408.99,409.3,408.94,409.3,17063.0,397.8716,398.1732,397.8229,398.1732,17063.0
2023-09-15 13:40:00,409.35,409.59,409.17,409.53,33663.0,398.2218,398.4553,398.0467,398.3969,33663.0
2023-09-15 13:45:00,409.47,409.6,409.34,409.48,25589.0,398.3385,398.465,398.2121,398.3483,25589.0
2023-09-15 13:50:00,409.41,409.55,409.31,409.44,17182.0,398.2802,398.4164,398.1829,398.3094,17182.0
2023-09-15 13:55:00,409.41,409.46,409.3,409.4,14736.0,398.2802,398.3288,398.1732,398.2704,14736.0
2023-09-15 14:00:00,409.43,409.44,409.07,409.24,37753.0,398.2996,398.3094,397.9494,398.1148,37753.0
2023-09-15 14:05:00,409.23,409.3,408.97,409.0,37067.0,398.1051,398.1732,397.8521,397.8813,37067.0
2023-09-15 14:10:00,408.98,409.2,408.87,408.91,39986.0,397.8619,398.0759,397.7549,397.7938,39986.0
2023-09-15 14:15:00,408.87,409.07,408.79,408.97,23535.0,397.7549,397.9494,397.677,397.8521,23535.0
2023-09-15 14:20:00,408.94,409.02,408.8,408.84,22616.0,397.8229,397.9008,397.6868,397.7257,22616.0
2023-09-15 14:25:00,408.79,408.98,408.71,408.8,45243.0,397.677,397.8619,397.5992,397.6868,45243.0
2023-09-15 14:30:00,408.78,409.0,408.71,408.95,29480.0,397.6673,397.8813,397.5992,397.8327,29480.0
2023-09-15 14:35:00,408.98,409.23,408.93,409.16,39958.0,397.8619,398.1051,397.8132,398.037,39958.0
2023-09-15 14:40:00,409.16,409.2,409.05,409.14,18127.0,398.037,398.0759,397.93,398.0175,18127.0
2023-09-15 14:45:00,409.13,409.31,409.07,409.29,21257.0,398.0078,398.1829,397.9494,398.1634,21257.0
2023-09-15 14:50:00,409.31,409.33,408.86,409.0,25653.0,398.1829,398.2023,397.7451,397.8813,25653.0
2023-09-15 14:55:00,409.0,409.34,408.99,409.32,15834.0,397.8813,398.2121,397.8716,398.1926,15834.0
2023-09-15 15:00:00,409.33,409.33,408.9,408.98,18782.0,398.2023,398.2023,397.784,397.8619,18782.0
2023-09-15 15:05:00,408.99,409.04,408.78,408.95,28491.0,397.8716,397.9202,397.6673,397.8327,28491.0
2023-09-15 15:10:00,409.0,409.15,408.93,409.14,16646.0,397.8813,398.0272,397.8132,398.0175,16646.0
2023-09-15 15:15:00,409.12,409.35,409.1,409.35,16539.0,397.9981,398.2218,397.9786,398.2218,16539.0
2023-09-15 15:20:00,409.26,409.26,409.02,409.04,21012.0,398.1342,398.1342,397.9008,397.9202,21012.0
2023-09-15 15:25:00,409.05,409.28,408.97,409.18,18398.0,397.93,398.1537,397.8521,398.0564,18398.0
2023-09-15 15:30:00,409.24,409.43,409.02,409.06,28836.0,398.1148,398.2996,397.9008,397.9397,28836.0
2023-09-15 15:35:00,409.07,409.14,408.61,408.72,52380.0,397.9494,398.0175,397.5019,397.6089,52380.0
2023-09-15 15:40:00,408.69,408.88,408.65,408.66,60974.0,397.5797,397.7646,397.5408,397.5506,60974.0
2023-09-15 15:45:00,408.63,408.93,408.56,408.7,48907.0,397.5214,397.8132,397.4533,397.5895,48907.0
2023-09-15 15:50:00,408.72,409.0,408.48,408.78,83349.0,397.6089,397.8813,397.3755,397.6673,83349.0
2023-09-15 15:55:00,408.82,408.98,408.58,408.79,187028.0,397.7062,397.8619,397.4727,397.677,187028.0
2023-09-18 09:30:00,408.58,408.99,408.34,408.93,149157.0,397.4727,397.8716,397.2393,397.8132,149157.0
2023-09-18 09:35:00,408.96,409.23,408.85,408.96,87411.0,397.8424,398.1051,397.7354,397.8424,87411.0
2023-09-18 09:40:00,408.94,409.1,408.16,408.47,45685.0,397.8229,397.9786,397.0642,397.3657,45685.0
2023-09-18 09:45:00,408.43,408.52,408.18,408.31,246920.0,397.3268,397.4144,397.0836,397.2101,246920.0
2023-09-18 09:50:00,408.29,408.83,408.23,408.53,38021.0,397.1906,397.7159,397.1323,397.4241,38021.0
2023-09-18 09:55:00,408.4,408.61,408.32,408.58,13031.0,397.2976,397.5019,397.2198,397.4727,13031.0
2023-09-18 10:00:00,408.54,408.8,408.43,408.59,29501.0,397.4338,397.6868,397.3268,397.4825,29501.0
2023-09-18 10:05:00,408.53,408.84,408.3,408.84,31478.0,397.4241,397.7257,397.2003,397.7257,31478.0
2023-09-18 10:10:00,408.83,409.18,408.72,408.83,35460.0,397.7159,398.0564,397.6089,397.7159,35460.0
2023-09-18 10:15:00,408.9,409.11,408.88,408.98,17220.0,397.784,397.9883,397.7646,397.8619,17220.0
2023-09-18 10:20:00,409.03,409.21,408.87,409.02,21482.0,397.9105,398.0856,397.7549,397.9008,21482.0
2023-09-18 10:25:00,409.09,409.16,408.84,408.93,29720.0,397.9689,398.037,397.7257,397.8132,29720.0
2023-09-18 10:30:00,408.91,409.15,408.86,409.01,32555.0,397.7938,398.0272,397.7451,397.891,32555.0
2023-09-18 10:35:00,409.04,409.29,408.61,408.75,38400.0,397.9202,398.1634,397.5019,397.6381,38400.0
2023-09-18 10:40:00,408.76,408.97,408.6,408.95,20587.0,397.6478,397.8521,397.4922,397.8327,20587.0
2023-09-18 10:45:00,408.99,409.13,408.97,409.0,70477.0,397.8716,398.0078,397.8521,397.8813,70477.0
2023-09-18 10:50:00,408.91,409.05,408.78,408.96,19301.0,397.7938,397.93,397.6673,397.8424,19301.0
2023-09-18 10:55:00,408.98,409.32,408.94,409.16,17550.0,397.8619,398.1926,397.8229,398.037,17550.0
2023-09-18 11:00:00,409.18,409.31,409.06,409.16,17068.0,398.0564,398.1829,397.9397,398.037,17068.0
2023-09-18 11:05:00,409.15,409.21,408.94,408.97,20865.0,398.0272,398.0856,397.8229,397.8521,20865.0
2023-09-18 11:10:00,408.97,409.03,408.8,408.95,31448.0,397.8521,397.9105,397.6868,397.8327,31448.0
2023-09-18 11:15:00,408.94,409.34,408.92,409.28,24442.0,397.8229,398.2121,397.8035,398.1537,24442.0
2023-09-18 11:20:00,409.28,409.43,409.19,409.43,21095.0,398.1537,398.2996,398.0662,398.2996,21095.0
2023-09-18 11:25:00,409.4,409.52,409.35,409.52,19559.0,398.2704,398.3872,398.2218,398.3872,19559.0
2023-09-18 11:30:00,409.53,409.93,409.49,409.78,31452.0,398.3969,398.786,398.358,398.6401,31452.0
2023-09-18 11:35:00,409.74,409.8,409.62,409.71,24359.0,398.6012,398.6596,398.4845,398.572,24359.0
2023-09-18 11:40:00,409.79,410.16,409.74,410.04,26241.0,398.6498,399.0098,398.6012,398.893,26241.0
2023-09-18 11:45:00,410.05,410.1,409.91,409.94,19882.0,398.9028,398.9514,398.7666,398.7958,19882.0
2023-09-18 11:50:00,409.96,410.13,409.94,410.1,14326.0,398.8152,398.9806,398.7958,398.9514,14326.0
2023-09-18 11:55:00,410.12,410.16,409.96,410.05,20226.0,398.9709,399.0098,398.8152,398.9028,20226.0
2023-09-18 12:00:00,410.06,410.11,410.0,410.07,14983.0,398.9125,398.9611,398.8541,398.9222,14983.0
2023-09-18 12:05:00,410.02,410.02,409.78,409.82,13165.0,398.8736,398.8736,398.6401,398.679,13165.0
2023-09-18 12:10:00,409.8,409.83,409.74,409.78,23086.0,398.6596,398.6888,398.6012,398.6401,23086.0
2023-09-18 12:15:00,409.82,409.97,409.72,409.96,17032.0,398.679,398.8249,398.5817,398.8152,17032.0
2023-09-18 12:20:00,410.05,410.07,409.9,410.01,11379.0,398.9028,398.9222,398.7569,398.8639,11379.0
2023-09-18 12:25:00,410.0,410.16,409.97,410.04,14554.0,398.8541,399.0098,398.8249,398.893,14554.0
2023-09-18 12:30:00,410.09,410.34,410.09,410.23,16585.0,398.9417,399.1849,398.9417,399.0779,16585.0
2023-09-18 12:35:00,410.19,410.28,410.12,410.14,12142.0,399.039,399.1265,398.9709,398.9903,12142.0
2023-09-18 12:40:00,410.16,410.22,410.03,410.05,9344.0,399.0098,399.0682,398.8833,398.9028,9344.0
2023-09-18 12:45:00,410.06,410.21,410.01,410.21,12088.0,398.9125,399.0584,398.8639,399.0584,12088.0
2023-09-18 12:50:00,410.17,410.21,410.0,410.0,12044.0,399.0195,399.0584,398.8541,398.8541,12044.0
2023-09-18 12:55:00,410.01,410.03,409.87,409.88,11380.0,398.8639,398.8833,398.7277,398.7374,11380.0
2023-09-18 13:00:00,409.9,410.14,409.9,409.98,22747.0,398.7569,398.9903,398.7569,398.8347,22747.0
2023-09-18 13:05:00,409.98,409.99,409.8,409.82,26223.0,398.8347,398.8444,398.6596,398.679,26223.0
2023-09-18 13:10:00,409.81,409.85,409.74,409.81,19447.0,398.6693,398.7082,398.6012,398.6693,19447.0
2023-09-18 13:15:00,409.8,409.81,409.62,409.71,15422.0,398.6596,398.6693,398.4845,398.572,15422.0
2023-09-18 13:20:00,409.77,409.98,409.77,409.93,15141.0,398.6304,398.8347,398.6304,398.786,15141.0
2023-09-18 13:25:00,409.95,410.06,409.86,409.88,9332.0,398.8055,398.9125,398.7179,398.7374,9332.0
2023-09-18 13:30:00,409.92,410.14,409.87,410.14,23184.0,398.7763,398.9903,398.7277,398.9903,23184.0
2023-09-18 13:35:00,410.11,410.19,409.99,409.99,12855.0,398.9611,399.039,398.8444,398.8444,12855.0
2023-09-18 13:40:00,409.98,410.01,409.83,409.88,17805.0,398.8347,398.8639,398.6888,398.7374,17805.0
2023-09-18 13:45:00,409.91,409.96,409.81,409.91,12221.0,398.7666,398.8152,398.6693,398.7666,12221.0
2023-09-18 13:50:00,409.89,410.0,409.74,409.76,17272.0,398.7471,398.8541,398.6012,398.6207,17272.0
2023-09-18 13:55:00,409.76,409.84,409.74,409.75,11230.0,398.6207,398.6985,398.6012,398.6109,11230.0
2023-09-18 14:00:00,409.75,409.87,409.71,409.8,9869.0,398.6109,398.7277,398.572,398.6596,9869.0
2023-09-18 14:05:00,409.8,409.83,409.71,409.75,14359.0,398.6596,398.6888,398.572,398.6109,14359.0
2023-09-18 14:10:00,409.71,409.81,409.66,409.79,22179.0,398.572,398.6693,398.5234,398.6498,22179.0
2023-09-18 14:15:00,409.8,409.92,409.69,409.71,17320.0,398.6596,398.7763,398.5526,398.572,17320.0
2023-09-18 14:20:00,409.7,409.79,409.62,409.63,9480.0,398.5623,398.6498,398.4845,398.4942,9480.0
2023-09-18 14:25:00,409.61,409.65,409.47,409.54,18146.0,398.4747,398.5136,398.3385,398.4066,18146.0
2023-09-18 14:30:00,409.56,409.71,409.49,409.67,17623.0,398.4261,398.572,398.358,398.5331,17623.0
2023-09-18 14:35:00,409.66,409.77,409.56,409.56,14404.0,398.5234,398.6304,398.4261,398.4261,14404.0
2023-09-18 14:40:00,409.57,409.65,409.51,409.6,10433.0,398.4358,398.5136,398.3775,398.465,10433.0
2023-09-18 14:45:00,409.61,409.64,409.42,409.43,15442.0,398.4747,398.5039,398.2899,398.2996,15442.0
2023-09-18 14:50:00,409.43,409.43,408.75,408.85,36074.0,398.2996,398.2996,397.6381,397.7354,36074.0
2023-09-18 14:55:00,408.83,409.08,408.71,409.02,37471.0,397.7159,397.9591,397.5992,397.9008,37471.0
2023-09-18 15:00:00,409.01,409.04,408.83,409.02,23157.0,397.891,397.9202,397.7159,397.9008,23157.0
2023-09-18 15:05:00,408.99,409.2,408.95,409.15,31237.0,397.8716,398.0759,397.8327,398.0272,31237.0
2023-09-18 15:10:00,409.15,409.19,409.0,409.1,12448.0,398.0272,398.0662,397.8813,397.9786,12448.0
2023-09-18 15:15:00,409.14,409.19,409.0,409.03,51346.0,398.0175,398.0662,397.8813,397.9105,51346.0
2023-09-18 15:20:00,409.06,409.06,408.77,408.78,17707.0,397.9397,397.9397,397.6576,397.6673,17707.0
2023-09-18 15:25:00,408.81,409.04,408.81,409.04,23153.0,397.6965,397.9202,397.6965,397.9202,23153.0
2023-09-18 15:30:00,408.99,409.0,408.74,408.77,19712.0,397.8716,397.8813,397.6284,397.6576,19712.0
2023-09-18 15:35:00,408.73,408.82,408.71,408.75,35053.0,397.6187,397.7062,397.5992,397.6381,35053.0
2023-09-18 15:40:00,408.75,408.95,408.72,408.79,43455.0,397.6381,397.8327,397.6089,397.677,43455.0
2023-09-18 15:45:00,408.77,408.96,408.7,408.81,23493.0,397.6576,397.8424,397.5895,397.6965,23493.0
2023-09-18 15:50:00,408.83,408.99,408.77,408.82,39363.0,397.7159,397.8716,397.6576,397.7062,39363.0
2023-09-18 15:55:00,408.84,409.21,408.84,409.14,102889.0,397.7257,398.0856,397.7257,398.0175,102889.0
2023-09-19 09:30:00,408.22,408.43,407.98,408.3,140767.0,397.1225,397.3268,396.889,397.2003,140767.0
2023-09-19 09:35:00,408.31,408.47,408.2,408.39,45938.0,397.2101,397.3657,397.1031,397.2879,45938.0
2023-09-19 09:40:00,408.37,408.53,408.22,408.37,28954.0,397.2684,397.4241,397.1225,397.2684,28954.0
2023-09-19 09:45:00,408.36,408.75,408.34,408.43,27449.0,397.2587,397.6381,397.2393,397.3268,27449.0
2023-09-19 09:50:00,408.43,408.46,408.03,408.19,29058.0,397.3268,397.356,396.9377,397.0933,29058.0
2023-09-19 09:55:00,408.17,408.26,407.76,407.8,21333.0,397.0739,397.1614,396.675,396.7139,21333.0
2023-09-19 10:00:00,407.8,407.82,407.05,407.08,62345.0,396.7139,396.7334,395.9843,396.0135,62345.0
2023-09-19 10:05:00,407.08,407.3,406.99,407.05,51506.0,396.0135,396.2275,395.926,395.9843,51506.0
2023-09-19 10:10:00,407.13,407.22,407.03,407.08,41120.0,396.0622,396.1497,395.9649,396.0135,41120.0
2023-09-19 10:15:00,407.08,407.26,406.79,407.23,33707.0,396.0135,396.1886,395.7314,396.1594,33707.0
2023-09-19 10:20:00,407.24,407.37,407.13,407.26,36975.0,396.1692,396.2956,396.0622,396.1886,36975.0
2023-09-19 10:25:00,407.28,407.39,407.04,407.26,26280.0,396.2081,396.3151,395.9746,396.1886,26280.0
2023-09-19 10:30:00,407.27,407.27,406.83,406.83,25457.0,396.1983,396.1983,395.7703,395.7703,25457.0
2023-09-19 10:35:00,406.83,406.97,406.4,406.4,68768.0,395.7703,395.9065,395.352,395.352,68768.0
2023-09-19 10:40:00,406.41,406.71,406.27,406.6,30789.0,395.3617,395.6536,395.2255,395.5466,30789.0
2023-09-19 10:45:00,406.57,406.79,406.43,406.48,117435.0,395.5174,395.7314,395.3812,395.4298,117435.0
2023-09-19 10:50:00,406.44,406.46,406.3,406.44,44929.0,395.3909,395.4104,395.2547,395.3909,44929.0
2023-09-19 10:55:00,406.36,406.44,406.26,406.31,34476.0,395.3131,395.3909,395.2158,395.2644,34476.0
2023-09-19 11:00:00,406.3,406.46,406.23,406.37,44791.0,395.2547,395.4104,395.1866,395.3228,44791.0
2023-09-19 11:05:00,406.37,406.47,406.29,406.47,34367.0,395.3228,395.4201,395.245,395.4201,34367.0
2023-09-19 11:10:00,406.46,406.61,406.3,406.58,32027.0,395.4104,395.5563,395.2547,395.5271,32027.0
2023-09-19 11:15:00,406.55,406.56,406.27,406.34,22343.0,395.4979,395.5076,395.2255,395.2936,22343.0
2023-09-19 11:20:00,406.41,406.49,406.25,406.28,14568.0,395.3617,395.4396,395.2061,395.2353,14568.0
2023-09-19 11:25:00,406.29,406.58,406.29,406.55,31880.0,395.245,395.5271,395.245,395.4979,31880.0
2023-09-19 11:30:00,406.56,406.69,406.44,406.62,69325.0,395.5076,395.6341,395.3909,395.566,69325.0
2023-09-19 11:35:00,406.61,406.71,406.54,406.62,24164.0,395.5563,395.6536,395.4882,395.566,24164.0
2023-09-19 11:40:00,406.62,406.67,406.38,406.39,17399.0,395.566,395.6147,395.3325,395.3423,17399.0
2023-09-19 11:45:00,406.39,406.44,406.18,406.38,25866.0,395.3423,395.3909,395.138,395.3325,25866.0
2023-09-19 11:50:00,406.37,406.46,406.19,406.35,13478.0,395.3228,395.4104,395.1477,395.3034,13478.0
2023-09-19 11:55:00,406.34,406.63,406.3,406.54,33014.0,395.2936,395.5757,395.2547,395.4882,33014.0
2023-09-19 12:00:00,406.56,406.56,406.32,406.33,19249.0,395.5076,395.5076,395.2742,395.2839,19249.0
2023-09-19 12:05:00,406.34,406.36,406.0,406.13,32699.0,395.2936,395.3131,394.9629,395.0893,32699.0
2023-09-19 12:10:00,406.13,406.35,406.05,406.34,12145.0,395.0893,395.3034,395.0115,395.2936,12145.0
2023-09-19 12:15:00,406.36,406.5,406.3,406.48,25979.0,395.3131,395.4493,395.2547,395.4298,25979.0
2023-09-19 12:20:00,406.46,406.46,406.26,406.32,16410.0,395.4104,395.4104,395.2158,395.2742,16410.0
2023-09-19 12:25:00,406.32,406.44,406.24,406.29,31056.0,395.2742,395.3909,395.1963,395.245,31056.0
2023-09-19 12:30:00,406.27,406.28,406.14,406.14,12816.0,395.2255,395.2353,395.0991,395.0991,12816.0
2023-09-19 12:35:00,406.15,406.17,405.91,405.93,31938.0,395.1088,395.1283,394.8753,394.8948,31938.0
2023-09-19 12:40:00,405.91,406.13,405.91,405.98,28918.0,394.8753,395.0893,394.8753,394.9434,28918.0
2023-09-19 12:45:00,405.99,406.03,405.71,405.9,26442.0,394.9531,394.9921,394.6808,394.8656,26442.0
2023-09-19 12:50:00,405.92,406.14,405.86,406.12,17730.0,394.885,395.0991,394.8267,395.0796,17730.0
2023-09-19 12:55:00,406.15,406.36,406.12,406.33,22785.0,395.1088,395.3131,395.0796,395.2839,22785.0
2023-09-19 13:00:00,406.33,406.53,406.25,406.53,13546.0,395.2839,395.4785,395.2061,395.4785,13546.0
2023-09-19 13:05:00,406.53,406.61,406.43,406.6,27838.0,395.4785,395.5563,395.3812,395.5466,27838.0
2023-09-19 13:10:00,406.6,406.67,406.51,406.66,20144.0,395.5466,395.6147,395.459,395.6049,20144.0
2023-09-19 13:15:00,406.68,406.89,406.63,406.84,24917.0,395.6244,395.8287,395.5757,395.78,24917.0
2023-09-19 13:20:00,406.84,406.95,406.79,406.86,18904.0,395.78,395.887,395.7314,395.7995,18904.0
2023-09-19 13:25:00,406.86,406.87,406.68,406.77,29323.0,395.7995,395.8092,395.6244,395.7119,29323.0
2023-09-19 13:30:00,406.78,407.13,406.78,407.03,28799.0,395.7217,396.0622,395.7217,395.9649,28799.0
2023-09-19 13:35:00,407.04,407.23,406.99,407.18,27204.0,395.9746,396.1594,395.926,396.1108,27204.0
2023-09-19 13:40:00,407.21,407.29,407.11,407.25,16889.0,396.14,396.2178,396.0427,396.1789,16889.0
2023-09-19 13:45:00,407.3,407.84,407.3,407.72,71389.0,396.2275,396.7529,396.2275,396.6361,71389.0
2023-09-19 13:50:00,407.74,407.86,407.63,407.86,29299.0,396.6556,396.7723,396.5486,396.7723,29299.0
2023-09-19 13:55:00,407.84,407.84,407.65,407.74,22446.0,396.7529,396.7529,396.568,396.6556,22446.0
2023-09-19 14:00:00,407.76,408.02,407.7,407.92,36118.0,396.675,396.928,396.6167,396.8307,36118.0
2023-09-19 14:05:00,407.89,407.97,407.79,407.82,15012.0,396.8015,396.8793,396.7042,396.7334,15012.0
2023-09-19 14:10:00,407.83,407.95,407.72,407.76,26265.0,396.7431,396.8599,396.6361,396.675,26265.0
2023-09-19 14:15:00,407.76,407.79,407.6,407.78,31844.0,396.675,396.7042,396.5194,396.6945,31844.0
2023-09-19 14:20:00,407.8,407.87,407.72,407.74,14844.0,396.7139,396.782,396.6361,396.6556,14844.0
2023-09-19 14:25:00,407.76,407.87,407.68,407.68,12861.0,396.675,396.782,396.5972,396.5972,12861.0
2023-09-19 14:30:00,407.64,407.99,407.64,407.98,17882.0,396.5583,396.8988,396.5583,396.889,17882.0
2023-09-19 14:35:00,408.0,408.81,408.0,408.55,102702.0,396.9085,397.6965,396.9085,397.4436,102702.0
2023-09-19 14:40:00,408.56,408.66,408.45,408.51,29214.0,397.4533,397.5506,397.3463,397.4046,29214.0
2023-09-19 14:45:00,408.51,408.58,408.25,408.3,31871.0,397.4046,397.4727,397.1517,397.2003,31871.0
2023-09-19 14:50:00,408.3,408.33,407.96,408.08,26056.0,397.2003,397.2295,396.8696,396.9863,26056.0
2023-09-19 14:55:00,408.08,408.1,407.7,407.7,24717.0,396.9863,397.0058,396.6167,396.6167,24717.0
2023-09-19 15:00:00,407.63,407.86,407.55,407.79,31716.0,396.5486,396.7723,396.4707,396.7042,31716.0
2023-09-19 15:05:00,407.79,407.84,407.67,407.69,24468.0,396.7042,396.7529,396.5875,396.6069,24468.0
2023-09-19 15:10:00,407.7,407.82,407.52,407.65,33763.0,396.6167,396.7334,396.4416,396.568,33763.0
2023-09-19 15:15:00,407.65,407.76,407.53,407.7,70423.0,396.568,396.675,396.4513,396.6167,70423.0
2023-09-19 15:20:00,407.69,407.85,407.56,407.79,28492.0,396.6069,396.7626,396.4805,396.7042,28492.0
2023-09-19 15:25:00,407.8,408.13,407.8,408.07,34143.0,396.7139,397.035,396.7139,396.9766,34143.0
2023-09-19 15:30:00,408.07,408.11,407.85,408.07,32512.0,396.9766,397.0155,396.7626,396.9766,32512.0
2023-09-19 15:35:00,408.06,408.16,407.92,408.13,41210.0,396.9669,397.0642,396.8307,397.035,41210.0
2023-09-19 15:40:00,408.11,408.46,408.08,408.44,32234.0,397.0155,397.356,396.9863,397.3365,32234.0
2023-09-19 15:45:00,408.44,408.69,408.44,408.5,64569.0,397.3365,397.5797,397.3365,397.3949,64569.0
2023-09-19 15:50:00,408.52,408.57,408.29,408.31,61633.0,397.4144,397.463,397.1906,397.2101,61633.0
2023-09-19 15:55:00,408.32,408.51,408.08,408.32,103499.0,397.2198,397.4046,396.9863,397.2198,103499.0
2023-09-20 09:30:00,409.46,409.55,408.96,409.23,89741.0,398.3288,398.4164,397.8424,398.1051,89741.0
2023-09-20 09:35:00,409.27,409.48,409.19,409.45,43962.0,398.144,398.3483,398.0662,398.3191,43962.0
2023-09-20 09:40:00,409.53,409.61,409.34,409.5,23196.0,398.3969,398.4747,398.2121,398.3677,23196.0
2023-09-20 09:45:00,409.49,409.69,409.46,409.53,28645.0,398.358,398.5526,398.3288,398.3969,28645.0
2023-09-20 09:50:00,409.53,409.67,409.36,409.61,15957.0,398.3969,398.5331,398.2315,398.4747,15957.0
2023-09-20 09:55:00,409.61,409.84,409.52,409.56,14577.0,398.4747,398.6985,398.3872,398.4261,14577.0
2023-09-20 10:00:00,409.57,409.84,409.42,409.52,28727.0,398.4358,398.6985,398.2899,398.3872,28727.0
2023-09-20 10:05:00,409.51,409.67,409.33,409.52,17682.0,398.3775,398.5331,398.2023,398.3872,17682.0
2023-09-20 10:10:00,409.56,409.65,408.96,409.04,29428.0,398.4261,398.5136,397.8424,397.9202,29428.0
2023-09-20 10:15:00,409.04,409.18,408.93,409.09,39524.0,397.9202,398.0564,397.8132,397.9689,39524.0
2023-09-20 10:20:00,409.11,409.26,409.01,409.21,19080.0,397.9883,398.1342,397.891,398.0856,19080.0
2023-09-20 10:25:00,409.18,409.3,409.07,409.26,7498.0,398.0564,398.1732,397.9494,398.1342,7498.0
2023-09-20 10:30:00,409.29,409.43,409.13,409.42,15615.0,398.1634,398.2996,398.0078,398.2899,15615.0
2023-09-20 10:35:00,409.35,409.38,409.13,409.19,18048.0,398.2218,398.251,398.0078,398.0662,18048.0
2023-09-20 10:40:00,409.18,409.3,409.09,409.3,17237.0,398.0564,398.1732,397.9689,398.1732,17237.0
2023-09-20 10:45:00,409.25,409.38,409.05,409.06,48390.0,398.1245,398.251,397.93,397.9397,48390.0
2023-09-20 10:50:00,409.07,409.18,409.05,409.16,12489.0,397.9494,398.0564,397.93,398.037,12489.0
2023-09-20 10:55:00,409.18,409.32,408.99,409.09,17559.0,398.0564,398.1926,397.8716,397.9689,17559.0
2023-09-20 11:00:00,409.1,409.24,408.98,409.0,20046.0,397.9786,398.1148,397.8619,397.8813,20046.0
2023-09-20 11:05:00,408.99,409.33,408.96,409.32,20990.0,397.8716,398.2023,397.8424,398.1926,20990.0
2023-09-20 11:10:00,409.33,409.4,409.18,409.28,17255.0,398.2023,398.2704,398.0564,398.1537,17255.0
2023-09-20 11:15:00,409.26,409.26,409.0,409.0,14659.0,398.1342,398.1342,397.8813,397.8813,14659.0
2023-09-20 11:20:00,408.98,409.06,408.87,408.94,25635.0,397.8619,397.9397,397.7549,397.8229,25635.0
2023-09-20 11:25:00,408.9,408.93,408.8,408.85,23587.0,397.784,397.8132,397.6868,397.7354,23587.0
2023-09-20 11:30:00,408.78,408.99,408.76,408.91,18896.0,397.6673,397.8716,397.6478,397.7938,18896.0
2023-09-20 11:35:00,408.93,408.99,408.69,408.69,16863.0,397.8132,397.8716,397.5797,397.5797,16863.0
2023-09-20 11:40:00,408.72,408.89,408.68,408.8,13256.0,397.6089,397.7743,397.57,397.6868,13256.0
2023-09-20 11:45:00,408.78,409.07,408.75,409.02,28538.0,397.6673,397.9494,397.6381,397.9008,28538.0
2023-09-20 11:50:00,409.02,409.16,408.96,409.14,19140.0,397.9008,398.037,397.8424,398.0175,19140.0
2023-09-20 11:55:00,409.14,409.23,409.09,409.23,13653.0,398.0175,398.1051,397.9689,398.1051,13653.0
2023-09-20 12:00:00,409.21,409.21,409.07,409.14,12821.0,398.0856,398.0856,397.9494,398.0175,12821.0
2023-09-20 12:05:00,409.04,409.14,408.99,409.06,11782.0,397.9202,398.0175,397.8716,397.9397,11782.0
2023-09-20 12:10:00,409.07,409.23,409.06,409.19,10394.0,397.9494,398.1051,397.9397,398.0662,10394.0
2023-09-20 12:15:00,409.19,409.24,409.13,409.13,9609.0,398.0662,398.1148,398.0078,398.0078,9609.0
2023-09-20 12:20:00,409.12,409.22,409.08,409.08,15816.0,397.9981,398.0953,397.9591,397.9591,15816.0
2023-09-20 12:25:00,409.08,409.32,408.99,409.3,12006.0,397.9591,398.1926,397.8716,398.1732,12006.0
2023-09-20 12:30:00,409.32,409.34,409.25,409.34,3640.0,398.1926,398.2121,398.1245,398.2121,3640.0
2023-09-20 12:35:00,409.31,409.43,409.27,409.37,14060.0,398.1829,398.2996,398.144,398.2413,14060.0
2023-09-20 12:40:00,409.38,409.42,409.28,409.37,7750.0,398.251,398.2899,398.1537,398.2413,7750.0
2023-09-20 12:45:00,409.35,409.41,409.26,409.31,19441.0,398.2218,398.2802,398.1342,398.1829,19441.0
2023-09-20 12:50:00,409.29,409.44,409.24,409.35,15503.0,398.1634,398.3094,398.1148,398.2218,15503.0
2023-09-20 12:55:00,409.34,409.47,409.33,409.44,18351.0,398.2121,398.3385,398.2023,398.3094,18351.0
2023-09-20 13:00:00,409.44,409.45,409.29,409.36,14714.0,398.3094,398.3191,398.1634,398.2315,14714.0
2023-09-20 13:05:00,409.33,409.46,409.26,409.34,22250.0,398.2023,398.3288,398.1342,398.2121,22250.0
2023-09-20 13:10:00,409.35,409.35,409.13,409.16,37327.0,398.2218,398.2218,398.0078,398.037,37327.0
2023-09-20 13:15:00,409.13,409.31,409.08,409.27,10528.0,398.0078,398.1829,397.9591,398.144,10528.0
2023-09-20 13:20:00,409.27,409.43,409.25,409.27,12642.0,398.144,398.2996,398.1245,398.144,12642.0
2023-09-20 13:25:00,409.22,409.3,409.12,409.12,12444.0,398.0953,398.1732,397.9981,397.9981,12444.0
2023-09-20 13:30:00,409.08,409.14,409.04,409.06,11896.0,397.9591,398.0175,397.9202,397.9397,11896.0
2023-09-20 13:35:00,409.07,409.07,408.77,408.77,17476.0,397.9494,397.9494,397.6576,397.6576,17476.0
2023-09-20 13:40:00,408.76,408.76,408.62,408.71,11433.0,397.6478,397.6478,397.5116,397.5992,11433.0
2023-09-20 13:45:00,408.72,408.75,408.63,408.72,13394.0,397.6089,397.6381,397.5214,397.6089,13394.0
2023-09-20 13:50:00,408.71,409.12,408.67,409.12,21328.0,397.5992,397.9981,397.5603,397.9981,21328.0
2023-09-20 13:55:00,409.1,409.19,409.05,409.06,28918.0,397.9786,398.0662,397.93,397.9397,28918.0
2023-09-20 14:00:00,409.04,409.08,407.25,407.75,192907.0,397.9202,397.9591,396.1789,396.6653,192907.0
2023-09-20 14:05:00,407.64,408.2,407.23,407.72,80941.0,396.5583,397.1031,396.1594,396.6361,80941.0
2023-09-20 14:10:00,407.6,408.09,407.38,407.79,44030.0,396.5194,396.9961,396.3054,396.7042,44030.0
2023-09-20 14:15:00,407.74,408.21,407.64,408.03,66873.0,396.6556,397.1128,396.5583,396.9377,66873.0
2023-09-20 14:20:00,407.99,408.39,407.78,408.33,61338.0,396.8988,397.2879,396.6945,397.2295,61338.0
2023-09-20 14:25:00,408.33,408.47,408.13,408.16,57939.0,397.2295,397.3657,397.035,397.0642,57939.0
2023-09-20 14:30:00,408.13,409.22,407.84,408.44,118732.0,397.035,398.0953,396.7529,397.3365,118732.0
2023-09-20 14:35:00,408.44,409.18,408.37,408.71,54859.0,397.3365,398.0564,397.2684,397.5992,54859.0
2023-09-20 14:40:00,408.76,408.85,408.03,408.62,62865.0,397.6478,397.7354,396.9377,397.5116,62865.0
2023-09-20 14:45:00,408.57,408.68,407.62,407.73,87171.0,397.463,397.57,396.5388,396.6458,87171.0
2023-09-20 14:50:00,407.68,407.94,407.12,407.45,74128.0,396.5972,396.8501,396.0524,396.3735,74128.0
2023-09-20 14:55:00,407.39,408.07,407.22,407.41,57454.0,396.3151,396.9766,396.1497,396.3345,57454.0
2023-09-20 15:00:00,407.42,407.84,407.21,407.49,54350.0,396.3443,396.7529,396.14,396.4124,54350.0
2023-09-20 15:05:00,407.44,407.69,406.93,407.05,58676.0,396.3637,396.6069,395.8676,395.9843,58676.0
2023-09-20 15:10:00,407.07,407.21,406.35,406.43,75255.0,396.0038,396.14,395.3034,395.3812,75255.0
2023-09-20 15:15:00,406.35,406.66,406.0,406.16,83772.0,395.3034,395.6049,394.9629,395.1185,83772.0
2023-09-20 15:20:00,406.13,406.5,406.06,406.49,53038.0,395.0893,395.4493,395.0212,395.4396,53038.0
2023-09-20 15:25:00,406.49,406.77,406.32,406.56,50656.0,395.4396,395.7119,395.2742,395.5076,50656.0
2023-09-20 15:30:00,406.6,406.63,405.27,405.35,121411.0,395.5466,395.5757,394.2527,394.3305,121411.0
2023-09-20 15:35:00,405.34,405.55,405.0,405.07,99655.0,394.3208,394.5251,393.9901,394.0582,99655.0
2023-09-20 15:40:00,405.13,405.3,404.97,405.03,68791.0,394.1165,394.2819,393.9609,394.0192,68791.0
2023-09-20 15:45:00,405.02,405.22,404.78,405.16,86560.0,394.0095,394.2041,393.776,394.1457,86560.0
2023-09-20 15:50:00,405.17,405.39,404.97,405.03,107373.0,394.1554,394.3695,393.9609,394.0192,107373.0
2023-09-20 15:55:00,405.04,405.17,404.33,404.51,158267.0,394.029,394.1554,393.3383,393.5134,158267.0
2023-09-21 09:30:00,401.8,402.05,401.17,401.28,199111.0,390.8771,391.1203,390.2642,390.3712,199111.0
2023-09-21 09:35:00,401.31,401.75,400.94,400.99,102060.0,390.4004,390.8284,390.0404,390.0891,102060.0
2023-09-21 09:40:00,401.01,401.37,400.92,400.95,65024.0,390.1085,390.4587,390.021,390.0502,65024.0
2023-09-21 09:45:00,400.92,401.33,400.89,401.01,42696.0,390.021,390.4198,389.9918,390.1085,42696.0
2023-09-21 09:50:00,401.03,401.08,400.64,400.85,54261.0,390.128,390.1766,389.7486,389.9529,54261.0
2023-09-21 09:55:00,400.82,400.82,400.35,400.37,59873.0,389.9237,389.9237,389.4665,389.4859,59873.0
2023-09-21 10:00:00,400.37,400.53,400.26,400.32,61572.0,389.4859,389.6416,389.3789,389.4373,61572.0
2023-09-21 10:05:00,400.33,400.96,400.25,400.96,61802.0,389.447,390.0599,389.3692,390.0599,61802.0
2023-09-21 10:10:00,401.0,401.14,400.69,400.85,67798.0,390.0988,390.235,389.7972,389.9529,67798.0
2023-09-21 10:15:00,400.84,401.67,400.84,401.6,48938.0,389.9431,390.7506,389.9431,390.6825,48938.0
2023-09-21 10:20:00,401.59,401.67,401.16,401.22,41567.0,390.6728,390.7506,390.2544,390.3128,41567.0
2023-09-21 10:25:00,401.21,401.26,400.83,400.88,30850.0,390.3031,390.3517,389.9334,389.9821,30850.0
2023-09-21 10:30:00,400.88,400.94,400.66,400.81,23182.0,389.9821,390.0404,389.768,389.914,23182.0
2023-09-21 10:35:00,400.8,401.47,400.79,401.44,27242.0,389.9042,390.556,389.8945,390.5268,27242.0
2023-09-21 10:40:00,401.45,401.55,401.03,401.03,21747.0,390.5366,390.6338,390.128,390.128,21747.0
2023-09-21 10:45:00,401.03,401.09,400.63,400.79,25595.0,390.128,390.1864,389.7389,389.8945,25595.0
2023-09-21 10:50:00,400.71,400.81,400.56,400.66,23026.0,389.8167,389.914,389.6708,389.768,23026.0
2023-09-21 10:55:00,400.64,400.73,400.26,400.35,41978.0,389.7486,389.8361,389.3789,389.4665,41978.0
2023-09-21 11:00:00,400.34,400.49,400.32,400.48,30156.0,389.4567,389.6027,389.4373,389.5929,30156.0
2023-09-21 11:05:00,400.58,400.73,400.38,400.42,39190.0,389.6902,389.8361,389.4957,389.5346,39190.0
2023-09-21 11:10:00,400.45,400.6,400.04,400.15,49236.0,389.5637,389.7097,389.1649,389.2719,49236.0
2023-09-21 11:15:00,400.2,400.21,399.93,400.11,79519.0,389.3205,389.3303,389.0579,389.233,79519.0
2023-09-21 11:20:00,400.12,400.41,400.05,400.12,45965.0,389.2427,389.5248,389.1746,389.2427,45965.0
2023-09-21 11:25:00,400.12,400.15,400.01,400.05,31941.0,389.2427,389.2719,389.1357,389.1746,31941.0
2023-09-21 11:30:00,400.05,400.54,399.98,400.47,47645.0,389.1746,389.6513,389.1065,389.5832,47645.0
2023-09-21 11:35:00,400.47,400.61,400.27,400.41,29456.0,389.5832,389.7194,389.3886,389.5248,29456.0
2023-09-21 11:40:00,400.38,400.43,400.13,400.39,31511.0,389.4957,389.5443,389.2524,389.5054,31511.0
2023-09-21 11:45:00,400.37,400.7,400.36,400.65,27440.0,389.4859,389.807,389.4762,389.7583,27440.0
2023-09-21 11:50:00,400.63,400.7,400.3,400.3,27373.0,389.7389,389.807,389.4178,389.4178,27373.0
2023-09-21 11:55:00,400.36,400.54,400.14,400.16,34870.0,389.4762,389.6513,389.2622,389.2816,34870.0
2023-09-21 12:00:00,400.18,400.2,399.91,399.96,23276.0,389.3011,389.3205,389.0384,389.0871,23276.0
2023-09-21 12:05:00,399.95,400.03,399.9,400.0,10389.0,389.0773,389.1552,389.0287,389.126,10389.0
2023-09-21 12:10:00,400.0,400.0,399.72,399.82,30857.0,389.126,389.126,388.8536,388.9509,30857.0
2023-09-21 12:15:00,399.82,400.04,399.72,399.95,21208.0,388.9509,389.1649,388.8536,389.0773,21208.0
2023-09-21 12:20:00,399.95,400.07,399.8,400.01,21357.0,389.0773,389.1941,388.9314,389.1357,21357.0
2023-09-21 12:25:00,399.95,400.11,399.84,400.02,24809.0,389.0773,389.233,388.9703,389.1454,24809.0
2023-09-21 12:30:00,400.04,400.38,399.95,400.33,17301.0,389.1649,389.4957,389.0773,389.447,17301.0
2023-09-21 12:35:00,400.34,400.34,399.89,399.94,24434.0,389.4567,389.4567,389.019,389.0676,24434.0
2023-09-21 12:40:00,399.94,400.19,399.84,399.97,65567.0,389.0676,389.3108,388.9703,389.0968,65567.0
2023-09-21 12:45:00,399.98,400.19,399.98,400.15,49862.0,389.1065,389.3108,389.1065,389.2719,49862.0
2023-09-21 12:50:00,400.15,400.32,400.07,400.14,17568.0,389.2719,389.4373,389.1941,389.2622,17568.0
2023-09-21 12:55:00,400.09,400.09,399.85,399.85,15016.0,389.2135,389.2135,388.9801,388.9801,15016.0
2023-09-21 13:00:00,399.82,400.08,399.76,400.01,21415.0,388.9509,389.2038,388.8925,389.1357,21415.0
2023-09-21 13:05:00,400.12,400.35,400.03,400.25,21776.0,389.2427,389.4665,389.1552,389.3692,21776.0
2023-09-21 13:10:00,400.25,400.57,400.25,400.57,19377.0,389.3692,389.6805,389.3692,389.6805,19377.0
2023-09-21 13:15:00,400.56,400.9,400.55,400.79,51618.0,389.6708,390.0015,389.661,389.8945,51618.0
2023-09-21 13:20:00,400.82,400.88,400.67,400.78,26023.0,389.9237,389.9821,389.7778,389.8848,26023.0
2023-09-21 13:25:00,400.8,400.99,400.78,400.79,44587.0,389.9042,390.0891,389.8848,389.8945,44587.0
2023-09-21 13:30:00,400.81,401.02,400.76,400.78,21121.0,389.914,390.1183,389.8653,389.8848,21121.0
2023-09-21 13:35:00,400.79,401.04,400.78,400.78,27807.0,389.8945,390.1377,389.8848,389.8848,27807.0
2023-09-21 13:40:00,400.77,400.99,400.58,400.69,19224.0,389.8751,390.0891,389.6902,389.7972,19224.0
2023-09-21 13:45:00,400.68,400.83,400.63,400.73,16052.0,389.7875,389.9334,389.7389,389.8361,16052.0
2023-09-21 13:50:00,400.77,400.83,400.62,400.74,19780.0,389.8751,389.9334,389.7291,389.8459,19780.0
2023-09-21 13:55:00,400.72,400.72,400.5,400.63,14574.0,389.8264,389.8264,389.6124,389.7389,14574.0
2023-09-21 14:00:00,400.63,400.69,400.32,400.33,27070.0,389.7389,389.7972,389.4373,389.447,27070.0
2023-09-21 14:05:00,400.33,400.59,400.27,400.27,259231.0,389.447,389.6999,389.3886,389.3886,259231.0
2023-09-21 14:10:00,400.28,400.52,400.15,400.2,25344.0,389.3984,389.6318,389.2719,389.3205,25344.0
2023-09-21 14:15:00,400.14,400.22,399.99,400.1,25645.0,389.2622,389.34,389.1163,389.2233,25645.0
2023-09-21 14:20:00,400.03,400.11,399.96,400.03,16279.0,389.1552,389.233,389.0871,389.1552,16279.0
2023-09-21 14:25:00,400.04,400.05,399.62,399.63,27106.0,389.1649,389.1746,388.7563,388.766,27106.0
2023-09-21 14:30:00,399.61,399.73,399.47,399.56,22545.0,388.7466,388.8633,388.6104,388.6979,22545.0
2023-09-21 14:35:00,399.55,400.03,399.51,399.81,38674.0,388.6882,389.1552,388.6493,388.9411,38674.0
2023-09-21 14:40:00,399.8,400.0,399.78,399.86,19618.0,388.9314,389.126,388.912,388.9898,19618.0
2023-09-21 14:45:00,399.85,399.91,399.64,399.64,25898.0,388.9801,389.0384,388.7758,388.7758,25898.0
2023-09-21 14:50:00,399.63,399.67,399.45,399.65,26484.0,388.766,388.805,388.5909,388.7855,26484.0
2023-09-21 14:55:00,399.68,399.68,399.38,399.4,37185.0,388.8147,388.8147,388.5228,388.5423,37185.0
2023-09-21 15:00:00,399.43,399.67,399.25,399.53,29972.0,388.5715,388.805,388.3964,388.6688,29972.0
2023-09-21 15:05:00,399.54,399.56,399.22,399.34,28397.0,388.6785,388.6979,388.3672,388.4839,28397.0
2023-09-21 15:10:00,399.35,399.44,398.95,399.06,44245.0,388.4937,388.5812,388.1045,388.2115,44245.0
2023-09-21 15:15:00,399.03,399.04,398.74,398.88,53112.0,388.1824,388.1921,387.9002,388.0364,53112.0
2023-09-21 15:20:00,398.9,399.11,398.85,398.95,37620.0,388.0559,388.2602,388.0072,388.1045,37620.0
2023-09-21 15:25:00,398.96,399.01,398.44,398.53,39771.0,388.1143,388.1629,387.6084,387.6959,39771.0
2023-09-21 15:30:00,398.51,398.64,398.19,398.39,58145.0,387.6765,387.803,387.3652,387.5598,58145.0
2023-09-21 15:35:00,398.36,398.77,398.35,398.54,50239.0,387.5306,387.9294,387.5208,387.7057,50239.0
2023-09-21 15:40:00,398.55,398.74,398.31,398.6,89681.0,387.7154,387.9002,387.4819,387.764,89681.0
2023-09-21 15:45:00,398.6,398.73,398.45,398.46,44983.0,387.764,387.8905,387.6181,387.6278,44983.0
2023-09-21 15:50:00,398.45,398.47,398.09,398.3,99022.0,387.6181,387.6376,387.2679,387.4722,99022.0
2023-09-21 15:55:00,398.32,398.37,397.69,397.85,167286.0,387.4917,387.5403,386.8788,387.0344,167286.0
2023-09-22 09:30:00,398.79,398.99,398.41,398.52,267997.0,387.9489,388.1434,387.5792,387.6862,267997.0
2023-09-22 09:35:00,398.51,398.81,398.46,398.5,44487.0,387.6765,387.9683,387.6278,387.6668,44487.0
2023-09-22 09:40:00,398.58,398.65,398.22,398.34,50834.0,387.7446,387.8127,387.3944,387.5111,50834.0
2023-09-22 09:45:00,398.31,398.84,398.25,398.69,84771.0,387.4819,387.9975,387.4236,387.8516,84771.0
2023-09-22 09:50:00,398.67,398.67,398.1,398.24,39006.0,387.8321,387.8321,387.2776,387.4138,39006.0
2023-09-22 09:55:00,398.24,398.8,398.22,398.79,55983.0,387.4138,387.9586,387.3944,387.9489,55983.0
2023-09-22 10:00:00,398.82,399.06,398.45,398.97,69572.0,387.9781,388.2115,387.6181,388.124,69572.0
2023-09-22 10:05:00,398.92,399.4,398.92,399.17,36182.0,388.0753,388.5423,388.0753,388.3185,36182.0
2023-09-22 10:10:00,399.2,399.22,398.59,398.59,47949.0,388.3477,388.3672,387.7543,387.7543,47949.0
2023-09-22 10:15:00,398.59,398.74,398.37,398.74,56851.0,387.7543,387.9002,387.5403,387.9002,56851.0
2023-09-22 10:20:00,398.81,399.26,398.59,399.16,50008.0,387.9683,388.4061,387.7543,388.3088,50008.0
2023-09-22 10:25:00,399.15,399.16,398.74,399.09,63944.0,388.2991,388.3088,387.9002,388.2407,63944.0
2023-09-22 10:30:00,399.11,399.71,399.09,399.71,55125.0,388.2602,388.8439,388.2407,388.8439,55125.0
2023-09-22 10:35:00,399.71,399.85,399.55,399.57,24750.0,388.8439,388.9801,388.6882,388.7077,24750.0
2023-09-22 10:40:00,399.6,399.61,399.3,399.58,41104.0,388.7369,388.7466,388.445,388.7174,41104.0
2023-09-22 10:45:00,399.59,399.75,399.54,399.63,17309.0,388.7271,388.8828,388.6785,388.766,17309.0
2023-09-22 10:50:00,399.57,399.81,399.46,399.67,29339.0,388.7077,388.9411,388.6007,388.805,29339.0
2023-09-22 10:55:00,399.7,400.08,399.68,399.93,52531.0,388.8341,389.2038,388.8147,389.0579,52531.0
2023-09-22 11:00:00,399.94,400.04,399.6,399.65,40739.0,389.0676,389.1649,388.7369,388.7855,40739.0
2023-09-22 11:05:00,399.63,399.83,399.49,399.49,43342.0,388.766,388.9606,388.6298,388.6298,43342.0
2023-09-22 11:10:00,399.46,399.52,399.27,399.48,38863.0,388.6007,388.659,388.4158,388.6201,38863.0
2023-09-22 11:15:00,399.47,399.79,399.45,399.59,26217.0,388.6104,388.9217,388.5909,388.7271,26217.0
2023-09-22 11:20:00,399.62,399.77,399.5,399.74,37733.0,388.7563,388.9022,388.6396,388.8731,37733.0
2023-09-22 11:25:00,399.73,400.15,399.69,400.13,96236.0,388.8633,389.2719,388.8244,389.2524,96236.0
2023-09-22 11:30:00,400.13,400.16,399.95,400.03,157725.0,389.2524,389.2816,389.0773,389.1552,157725.0
2023-09-22 11:35:00,400.02,400.33,400.02,400.33,24461.0,389.1454,389.447,389.1454,389.447,24461.0
2023-09-22 11:40:00,400.31,400.31,399.83,399.87,49360.0,389.4276,389.4276,388.9606,388.9995,49360.0
2023-09-22 11:45:00,399.85,399.96,399.68,399.7,47049.0,388.9801,389.0871,388.8147,388.8341,47049.0
2023-09-22 11:50:00,399.75,399.86,399.46,399.51,34483.0,388.8828,388.9898,388.6007,388.6493,34483.0
2023-09-22 11:55:00,399.52,399.63,399.22,399.24,45036.0,388.659,388.766,388.3672,388.3866,45036.0
2023-09-22 12:00:00,399.22,399.35,399.11,399.18,40600.0,388.3672,388.4937,388.2602,388.3283,40600.0
2023-09-22 12:05:00,399.16,399.31,399.03,399.23,44407.0,388.3088,388.4547,388.1824,388.3769,44407.0
2023-09-22 12:10:00,399.18,399.33,399.05,399.3,106071.0,388.3283,388.4742,388.2018,388.445,106071.0
2023-09-22 12:15:00,399.28,399.7,399.2,399.63,81936.0,388.4256,388.8341,388.3477,388.766,81936.0
2023-09-22 12:20:00,399.66,399.74,399.54,399.65,14139.0,388.7952,388.8731,388.6785,388.7855,14139.0
2023-09-22 12:25:00,399.66,399.66,399.45,399.49,12423.0,388.7952,388.7952,388.5909,388.6298,12423.0
2023-09-22 12:30:00,399.54,399.75,399.44,399.65,11397.0,388.6785,388.8828,388.5812,388.7855,11397.0
2023-09-22 12:35:00,399.66,399.9,399.62,399.9,32653.0,388.7952,389.0287,388.7563,389.0287,32653.0
2023-09-22 12:40:00,399.96,400.0,399.87,399.94,18987.0,389.0871,389.126,388.9995,389.0676,18987.0
2023-09-22 12:45:00,399.93,399.99,399.78,399.86,13739.0,389.0579,389.1163,388.912,388.9898,13739.0
2023-09-22 12:50:00,399.85,399.86,399.75,399.77,13555.0,388.9801,388.9898,388.8828,388.9022,13555.0
2023-09-22 12:55:00,399.79,399.95,399.68,399.68,15890.0,388.9217,389.0773,388.8147,388.8147,15890.0
2023-09-22 13:00:00,399.71,399.72,399.59,399.66,12866.0,388.8439,388.8536,388.7271,388.7952,12866.0
2023-09-22 13:05:00,399.64,399.72,399.41,399.42,17954.0,388.7758,388.8536,388.552,388.5618,17954.0
2023-09-22 13:10:00,399.43,399.54,399.27,399.31,27300.0,388.5715,388.6785,388.4158,388.4547,27300.0
2023-09-22 13:15:00,399.31,399.32,398.99,399.06,53445.0,388.4547,388.4645,388.1434,388.2115,53445.0
2023-09-22 13:20:00,399.05,399.05,398.38,398.59,63650.0,388.2018,388.2018,387.55,387.7543,63650.0
2023-09-22 13:25:00,398.59,398.63,398.36,398.51,78814.0,387.7543,387.7932,387.5306,387.6765,78814.0
2023-09-22 13:30:00,398.51,398.51,398.17,398.33,77689.0,387.6765,387.6765,387.3457,387.5014,77689.0
2023-09-22 13:35:00,398.33,398.54,397.78,397.96,137121.0,387.5014,387.7057,386.9663,387.1414,137121.0
2023-09-22 13:40:00,397.98,398.04,397.68,397.81,111846.0,387.1609,387.2193,386.8691,386.9955,111846.0
2023-09-22 13:45:00,397.78,397.98,397.67,397.82,124738.0,386.9663,387.1609,386.8593,387.0052,124738.0
2023-09-22 13:50:00,397.82,398.25,397.79,398.09,114955.0,387.0052,387.4236,386.9761,387.2679,114955.0
2023-09-22 13:55:00,398.1,398.32,398.02,398.02,175140.0,387.2776,387.4917,387.1998,387.1998,175140.0
2023-09-22 14:00:00,398.02,398.2,397.9,398.02,30236.0,387.1998,387.3749,387.0831,387.1998,30236.0
2023-09-22 14:05:00,397.99,398.1,397.86,397.96,18741.0,387.1706,387.2776,387.0442,387.1414,18741.0
2023-09-22 14:10:00,397.94,397.95,397.36,397.4,47778.0,387.122,387.1317,386.5578,386.5967,47778.0
2023-09-22 14:15:00,397.4,397.52,397.04,397.16,35617.0,386.5967,386.7134,386.2465,386.3632,35617.0
2023-09-22 14:20:00,397.19,397.65,397.18,397.59,33267.0,386.3924,386.8399,386.3826,386.7815,33267.0
2023-09-22 14:25:00,397.59,397.86,397.45,397.45,37888.0,386.7815,387.0442,386.6453,386.6453,37888.0
2023-09-22 14:30:00,397.48,397.67,397.25,397.6,32545.0,386.6745,386.8593,386.4507,386.7912,32545.0
2023-09-22 14:35:00,397.59,397.7,397.29,397.35,28815.0,386.7815,386.8885,386.4897,386.548,28815.0
2023-09-22 14:40:00,397.32,397.43,397.11,397.14,38903.0,386.5188,386.6258,386.3145,386.3437,38903.0
2023-09-22 14:45:00,397.12,397.49,397.06,397.47,37573.0,386.3243,386.6842,386.2659,386.6648,37573.0
2023-09-22 14:50:00,397.47,397.6,397.36,397.49,30498.0,386.6648,386.7912,386.5578,386.6842,30498.0
2023-09-22 14:55:00,397.47,397.65,397.35,397.53,43751.0,386.6648,386.8399,386.548,386.7231,43751.0
2023-09-22 15:00:00,397.52,398.34,397.42,398.06,40737.0,386.7134,387.5111,386.6161,387.2387,40737.0
2023-09-22 15:05:00,398.08,399.02,398.0,399.0,52467.0,387.2582,388.1726,387.1804,388.1532,52467.0
2023-09-22 15:10:00,399.02,399.11,398.83,398.97,31340.0,388.1726,388.2602,387.9878,388.124,31340.0
2023-09-22 15:15:00,399.01,399.16,398.83,399.04,31797.0,388.1629,388.3088,387.9878,388.1921,31797.0
2023-09-22 15:20:00,399.07,399.49,398.81,399.22,40422.0,388.2213,388.6298,387.9683,388.3672,40422.0
2023-09-22 15:25:00,399.22,399.27,398.93,398.93,22908.0,388.3672,388.4158,388.0851,388.0851,22908.0
2023-09-22 15:30:00,398.96,399.11,398.47,398.5,36403.0,388.1143,388.2602,387.6376,387.6668,36403.0
2023-09-22 15:35:00,398.41,398.49,398.26,398.35,46897.0,387.5792,387.657,387.4333,387.5208,46897.0
2023-09-22 15:40:00,398.35,398.41,397.44,397.44,53516.0,387.5208,387.5792,386.6356,386.6356,53516.0
2023-09-22 15:45:00,397.42,397.73,396.93,397.19,139002.0,386.6161,386.9177,386.1394,386.3924,139002.0
2023-09-22 15:50:00,397.15,397.19,396.55,396.76,132641.0,386.3535,386.3924,385.7698,385.9741,132641.0
2023-09-22 15:55:00,396.76,397.28,396.74,396.89,383279.0,385.9741,386.4799,385.9546,386.1005,383279.0
2023-09-25 09:30:00,395.81,396.01,395.37,395.51,175916.0,385.0499,385.2445,384.6218,384.758,175916.0
2023-09-25 09:35:00,395.52,395.89,395.4,395.87,54622.0,384.7678,385.1277,384.651,385.1083,54622.0
2023-09-25 09:40:00,395.97,396.42,395.97,396.31,34839.0,385.2055,385.6433,385.2055,385.5363,34839.0
2023-09-25 09:45:00,396.32,396.61,396.15,396.37,28096.0,385.546,385.8281,385.3806,385.5947,28096.0
2023-09-25 09:50:00,396.38,396.76,396.38,396.72,22850.0,385.6044,385.9741,385.6044,385.9352,22850.0
2023-09-25 09:55:00,396.73,397.17,396.72,397.07,29357.0,385.9449,386.3729,385.9352,386.2756,29357.0
2023-09-25 10:00:00,397.11,397.14,396.55,396.65,33682.0,386.3145,386.3437,385.7698,385.8671,33682.0
2023-09-25 10:05:00,396.63,396.82,396.33,396.42,21980.0,385.8476,386.0324,385.5558,385.6433,21980.0
2023-09-25 10:10:00,396.44,396.95,396.39,396.81,27897.0,385.6628,386.1589,385.6141,386.0227,27897.0
2023-09-25 10:15:00,396.73,397.07,396.47,396.47,25239.0,385.9449,386.2756,385.6919,385.6919,25239.0
2023-09-25 10:20:00,396.43,396.6,396.14,396.39,27237.0,385.653,385.8184,385.3709,385.6141,27237.0
2023-09-25 10:25:00,396.32,396.32,395.83,396.11,38441.0,385.546,385.546,385.0693,385.3417,38441.0
2023-09-25 10:30:00,396.1,396.67,395.98,396.51,24410.0,385.332,385.8865,385.2153,385.7309,24410.0
2023-09-25 10:35:00,396.56,396.65,396.35,396.55,21032.0,385.7795,385.8671,385.5752,385.7698,21032.0
2023-09-25 10:40:00,396.56,396.6,396.37,396.37,11619.0,385.7795,385.8184,385.5947,385.5947,11619.0
2023-09-25 10:45:00,396.39,396.73,396.39,396.55,36043.0,385.6141,385.9449,385.6141,385.7698,36043.0
2023-09-25 10:50:00,396.57,396.57,396.06,396.07,19859.0,385.7892,385.7892,385.2931,385.3028,19859.0
2023-09-25 10:55:00,396.05,396.08,395.83,395.84,17321.0,385.2834,385.3125,385.0693,385.0791,17321.0
2023-09-25 11:00:00,395.87,395.98,395.76,395.98,21189.0,385.1083,385.2153,385.0012,385.2153,21189.0
2023-09-25 11:05:00,395.99,396.9,395.97,396.81,37867.0,385.225,386.1103,385.2055,386.0227,37867.0
2023-09-25 11:10:00,396.86,397.03,396.74,396.92,31680.0,386.0713,386.2367,385.9546,386.1297,31680.0
2023-09-25 11:15:00,397.01,397.87,397.0,397.85,67699.0,386.2173,387.0539,386.2075,387.0344,67699.0
2023-09-25 11:20:00,397.84,397.89,397.6,397.82,32166.0,387.0247,387.0733,386.7912,387.0052,32166.0
2023-09-25 11:25:00,397.85,397.86,397.41,397.46,29831.0,387.0344,387.0442,386.6064,386.655,29831.0
2023-09-25 11:30:00,397.53,397.62,397.38,397.55,45843.0,386.7231,386.8107,386.5772,386.7426,45843.0
2023-09-25 11:35:00,397.53,397.64,397.4,397.4,10500.0,386.7231,386.8301,386.5967,386.5967,10500.0
2023-09-25 11:40:00,397.38,398.1,397.36,397.98,32667.0,386.5772,387.2776,386.5578,387.1609,32667.0
2023-09-25 11:45:00,397.98,398.06,397.75,397.78,52011.0,387.1609,387.2387,386.9371,386.9663,52011.0
2023-09-25 11:50:00,397.8,397.98,397.75,397.81,13031.0,386.9858,387.1609,386.9371,386.9955,13031.0
2023-09-25 11:55:00,397.82,397.92,397.55,397.71,12829.0,387.0052,387.1025,386.7426,386.8982,12829.0
2023-09-25 12:00:00,397.74,397.82,397.51,397.59,46160.0,386.9274,387.0052,386.7037,386.7815,46160.0
2023-09-25 12:05:00,397.61,397.84,397.57,397.68,11775.0,386.801,387.0247,386.762,386.8691,11775.0
2023-09-25 12:10:00,397.67,397.87,397.64,397.84,19759.0,386.8593,387.0539,386.8301,387.0247,19759.0
2023-09-25 12:15:00,397.89,398.25,397.88,398.18,22399.0,387.0733,387.4236,387.0636,387.3555,22399.0
2023-09-25 12:20:00,398.18,398.41,398.12,398.34,19884.0,387.3555,387.5792,387.2971,387.5111,19884.0
2023-09-25 12:25:00,398.33,398.35,398.21,398.28,21039.0,387.5014,387.5208,387.3846,387.4527,21039.0
2023-09-25 12:30:00,398.34,398.35,398.13,398.14,19711.0,387.5111,387.5208,387.3068,387.3165,19711.0
2023-09-25 12:35:00,398.1,398.12,397.78,397.8,24372.0,387.2776,387.2971,386.9663,386.9858,24372.0
2023-09-25 12:40:00,397.8,398.01,397.79,397.81,18489.0,386.9858,387.1901,386.9761,386.9955,18489.0
2023-09-25 12:45:00,397.81,397.84,397.61,397.61,33033.0,386.9955,387.0247,386.801,386.801,33033.0
2023-09-25 12:50:00,397.6,397.6,397.13,397.51,23186.0,386.7912,386.7912,386.334,386.7037,23186.0
2023-09-25 12:55:00,397.5,397.55,397.33,397.55,15928.0,386.6939,386.7426,386.5286,386.7426,15928.0
2023-09-25 13:00:00,397.5,397.55,397.32,397.36,24082.0,386.6939,386.7426,386.5188,386.5578,24082.0
2023-09-25 13:05:00,397.36,397.97,397.34,397.9,15449.0,386.5578,387.1512,386.5383,387.0831,15449.0
2023-09-25 13:10:00,397.96,398.23,397.89,398.18,17265.0,387.1414,387.4041,387.0733,387.3555,17265.0
2023-09-25 13:15:00,398.17,398.18,397.93,397.93,42785.0,387.3457,387.3555,387.1123,387.1123,42785.0
2023-09-25 13:20:00,397.96,398.05,397.64,397.68,18183.0,387.1414,387.229,386.8301,386.8691,18183.0
2023-09-25 13:25:00,397.69,397.71,397.16,397.44,19594.0,386.8788,386.8982,386.3632,386.6356,19594.0
2023-09-25 13:30:00,397.41,397.45,397.17,397.45,20061.0,386.6064,386.6453,386.3729,386.6453,20061.0
2023-09-25 13:35:00,397.51,397.72,397.36,397.7,12913.0,386.7037,386.908,386.5578,386.8885,12913.0
2023-09-25 13:40:00,397.69,397.69,397.39,397.41,17803.0,386.8788,386.8788,386.5869,386.6064,17803.0
2023-09-25 13:45:00,397.43,397.54,397.12,397.53,25400.0,386.6258,386.7329,386.3243,386.7231,25400.0
2023-09-25 13:50:00,397.51,397.82,397.5,397.64,32235.0,386.7037,387.0052,386.6939,386.8301,32235.0
2023-09-25 13:55:00,397.63,397.9,397.63,397.9,25689.0,386.8204,387.0831,386.8204,387.0831,25689.0
2023-09-25 14:00:00,397.9,398.09,397.9,398.05,14062.0,387.0831,387.2679,387.0831,387.229,14062.0
2023-09-25 14:05:00,398.07,398.11,397.75,397.85,24370.0,387.2485,387.2874,386.9371,387.0344,24370.0
2023-09-25 14:10:00,397.75,397.91,397.7,397.75,10701.0,386.9371,387.0928,386.8885,386.9371,10701.0
2023-09-25 14:15:00,397.74,397.78,397.53,397.73,10222.0,386.9274,386.9663,386.7231,386.9177,10222.0
2023-09-25 14:20:00,397.75,397.79,397.33,397.38,19671.0,386.9371,386.9761,386.5286,386.5772,19671.0
2023-09-25 14:25:00,397.35,397.66,397.35,397.48,12986.0,386.548,386.8496,386.548,386.6745,12986.0
2023-09-25 14:30:00,397.43,397.69,397.33,397.61,15423.0,386.6258,386.8788,386.5286,386.801,15423.0
2023-09-25 14:35:00,397.6,398.09,397.6,397.77,38309.0,386.7912,387.2679,386.7912,386.9566,38309.0
2023-09-25 14:40:00,397.78,397.95,397.52,397.61,42693.0,386.9663,387.1317,386.7134,386.801,42693.0
2023-09-25 14:45:00,397.63,397.83,397.54,397.61,28794.0,386.8204,387.015,386.7329,386.801,28794.0
2023-09-25 14:50:00,397.59,397.73,397.45,397.52,19466.0,386.7815,386.9177,386.6453,386.7134,19466.0
2023-09-25 14:55:00,397.5,397.58,397.26,397.33,44649.0,386.6939,386.7718,386.4605,386.5286,44649.0
2023-09-25 15:00:00,397.27,397.45,396.67,396.8,41201.0,386.4702,386.6453,385.8865,386.013,41201.0
2023-09-25 15:05:00,396.77,396.83,396.55,396.58,22003.0,385.9838,386.0422,385.7698,385.799,22003.0
2023-09-25 15:10:00,396.56,396.99,396.56,396.99,33690.0,385.7795,386.1978,385.7795,386.1978,33690.0
2023-09-25 15:15:00,397.01,397.78,396.98,397.77,49717.0,386.2173,386.9663,386.1881,386.9566,49717.0
2023-09-25 15:20:00,397.69,397.89,397.42,397.56,28947.0,386.8788,387.0733,386.6161,386.7523,28947.0
2023-09-25 15:25:00,397.49,397.49,397.1,397.49,31639.0,386.6842,386.6842,386.3048,386.6842,31639.0
2023-09-25 15:30:00,397.51,397.74,397.33,397.61,18927.0,386.7037,386.9274,386.5286,386.801,18927.0
2023-09-25 15:35:00,397.61,397.98,397.52,397.98,41727.0,386.801,387.1609,386.7134,387.1609,41727.0
2023-09-25 15:40:00,398.0,398.03,397.59,397.62,35716.0,387.1804,387.2095,386.7815,386.8107,35716.0
2023-09-25 15:45:00,397.63,397.96,397.62,397.88,19669.0,386.8204,387.1414,386.8107,387.0636,19669.0
2023-09-25 15:50:00,397.86,398.25,397.46,397.58,40380.0,387.0442,387.4236,386.655,386.7718,40380.0
2023-09-25 15:55:00,397.58,398.64,397.52,398.62,115903.0,386.7718,387.803,386.7134,387.7835,115903.0
2023-09-26 09:30:00,395.71,396.08,395.63,395.95,162328.0,384.9526,385.3125,384.8748,385.1861,162328.0
2023-09-26 09:35:00,395.97,396.3,395.89,396.2,40421.0,385.2055,385.5266,385.1277,385.4293,40421.0
2023-09-26 09:40:00,396.1,396.36,395.9,396.28,55517.0,385.332,385.5849,385.1374,385.5071,55517.0
2023-09-26 09:45:00,396.28,396.3,395.7,395.72,50004.0,385.5071,385.5266,384.9429,384.9623,50004.0
2023-09-26 09:50:00,395.65,395.73,395.26,395.37,48373.0,384.8942,384.9721,384.5148,384.6218,48373.0
2023-09-26 09:55:00,395.36,395.42,395.19,395.34,36895.0,384.6121,384.6705,384.4467,384.5927,36895.0
2023-09-26 10:00:00,395.31,395.54,394.88,394.89,90450.0,384.5635,384.7872,384.1452,384.1549,90450.0
2023-09-26 10:05:00,394.88,395.39,394.79,395.02,78324.0,384.1452,384.6413,384.0576,384.2814,78324.0
2023-09-26 10:10:00,395.04,395.04,394.18,394.21,52787.0,384.3008,384.3008,383.4642,383.4934,52787.0
2023-09-26 10:15:00,394.24,394.29,393.78,393.87,43733.0,383.5226,383.5712,383.0751,383.1626,43733.0
2023-09-26 10:20:00,393.88,394.33,393.87,394.15,74562.0,383.1724,383.6101,383.1626,383.435,74562.0
2023-09-26 10:25:00,394.15,394.64,394.05,394.63,72648.0,383.435,383.9117,383.3377,383.902,72648.0
2023-09-26 10:30:00,394.63,394.75,394.34,394.4,49001.0,383.902,384.0187,383.6199,383.6782,49001.0
2023-09-26 10:35:00,394.38,394.62,394.28,394.56,36530.0,383.6588,383.8922,383.5615,383.8339,36530.0
2023-09-26 10:40:00,394.58,395.1,394.53,395.09,49339.0,383.8533,384.3592,383.8047,384.3495,49339.0
2023-09-26 10:45:00,395.05,395.34,394.63,394.63,36066.0,384.3105,384.5927,383.902,383.902,36066.0
2023-09-26 10:50:00,394.63,394.67,394.37,394.45,46229.0,383.902,383.9409,383.649,383.7269,46229.0
2023-09-26 10:55:00,394.48,394.72,394.36,394.72,57278.0,383.756,383.9895,383.6393,383.9895,57278.0
2023-09-26 11:00:00,394.71,394.9,394.61,394.72,41157.0,383.9798,384.1646,383.8825,383.9895,41157.0
2023-09-26 11:05:00,394.7,394.72,394.15,394.34,50320.0,383.9701,383.9895,383.435,383.6199,50320.0
2023-09-26 11:10:00,394.36,394.36,394.09,394.18,74922.0,383.6393,383.6393,383.3766,383.4642,74922.0
2023-09-26 11:15:00,394.18,394.27,394.02,394.15,106286.0,383.4642,383.5518,383.3085,383.435,106286.0
2023-09-26 11:20:00,394.17,394.2,393.92,393.95,81103.0,383.4545,383.4837,383.2113,383.2405,81103.0
2023-09-26 11:25:00,393.94,393.98,393.55,393.58,91604.0,383.2307,383.2696,382.8513,382.8805,91604.0
2023-09-26 11:30:00,393.52,393.94,393.44,393.93,91256.0,382.8221,383.2307,382.7443,383.221,91256.0
2023-09-26 11:35:00,393.92,394.14,393.77,394.05,33096.0,383.2113,383.4253,383.0653,383.3377,33096.0
2023-09-26 11:40:00,393.99,394.16,393.72,393.9,38823.0,383.2794,383.4447,383.0167,383.1918,38823.0
2023-09-26 11:45:00,393.9,394.06,393.64,393.88,50441.0,383.1918,383.3475,382.9389,383.1724,50441.0
2023-09-26 11:50:00,393.88,394.01,393.68,393.73,42909.0,383.1724,383.2988,382.9778,383.0264,42909.0
2023-09-26 11:55:00,393.72,393.94,393.63,393.85,23186.0,383.0167,383.2307,382.9292,383.1432,23186.0
2023-09-26 12:00:00,393.86,394.05,393.71,393.74,35701.0,383.1529,383.3377,383.007,383.0362,35701.0
2023-09-26 12:05:00,393.7,394.22,393.65,394.2,31557.0,382.9972,383.5031,382.9486,383.4837,31557.0
2023-09-26 12:10:00,394.2,394.4,394.13,394.19,35282.0,383.4837,383.6782,383.4156,383.4739,35282.0
2023-09-26 12:15:00,394.2,394.44,394.01,394.08,36015.0,383.4837,383.7171,383.2988,383.3669,36015.0
2023-09-26 12:20:00,394.08,394.46,394.01,394.46,21640.0,383.3669,383.7366,383.2988,383.7366,21640.0
2023-09-26 12:25:00,394.45,394.45,394.24,394.37,26011.0,383.7269,383.7269,383.5226,383.649,26011.0
2023-09-26 12:30:00,394.33,394.44,394.18,394.27,32091.0,383.6101,383.7171,383.4642,383.5518,32091.0
2023-09-26 12:35:00,394.29,394.5,394.29,394.42,22293.0,383.5712,383.7755,383.5712,383.6977,22293.0
2023-09-26 12:40:00,394.44,394.58,394.28,394.35,42982.0,383.7171,383.8533,383.5615,383.6296,42982.0
2023-09-26 12:45:00,394.33,394.48,394.27,394.45,25518.0,383.6101,383.756,383.5518,383.7269,25518.0
2023-09-26 12:50:00,394.45,394.63,394.43,394.51,22224.0,383.7269,383.902,383.7074,383.7852,22224.0
2023-09-26 12:55:00,394.5,394.55,394.31,394.32,21535.0,383.7755,383.8241,383.5907,383.6004,21535.0
2023-09-26 13:00:00,394.29,394.57,394.12,394.39,45434.0,383.5712,383.8436,383.4058,383.6685,45434.0
2023-09-26 13:05:00,394.42,394.58,393.84,394.57,80185.0,383.6977,383.8533,383.1334,383.8436,80185.0
2023-09-26 13:10:00,394.56,394.67,394.48,394.57,24750.0,383.8339,383.9409,383.756,383.8436,24750.0
2023-09-26 13:15:00,394.56,394.66,394.15,394.2,29031.0,383.8339,383.9312,383.435,383.4837,29031.0
2023-09-26 13:20:00,394.2,394.28,394.13,394.14,19840.0,383.4837,383.5615,383.4156,383.4253,19840.0
2023-09-26 13:25:00,394.1,394.19,393.75,393.76,44130.0,383.3864,383.4739,383.0459,383.0556,44130.0
2023-09-26 13:30:00,393.73,393.95,393.69,393.69,43705.0,383.0264,383.2405,382.9875,382.9875,43705.0
2023-09-26 13:35:00,393.7,393.71,393.07,393.11,53577.0,382.9972,383.007,382.3844,382.4233,53577.0
2023-09-26 13:40:00,393.16,393.17,392.89,392.94,52053.0,382.4719,382.4817,382.2093,382.2579,52053.0
2023-09-26 13:45:00,392.98,393.09,392.87,392.87,19381.0,382.2968,382.4038,382.1898,382.1898,19381.0
2023-09-26 13:50:00,392.91,393.46,392.9,393.33,56741.0,382.2287,382.7638,382.219,382.6373,56741.0
2023-09-26 13:55:00,393.3,393.57,393.24,393.51,41466.0,382.6081,382.8708,382.5498,382.8124,41466.0
2023-09-26 14:00:00,393.48,393.49,393.16,393.27,26921.0,382.7832,382.793,382.4719,382.5789,26921.0
2023-09-26 14:05:00,393.24,393.39,393.1,393.1,38279.0,382.5498,382.6957,382.4136,382.4136,38279.0
2023-09-26 14:10:00,393.1,393.26,392.78,393.0,26304.0,382.4136,382.5692,382.1023,382.3163,26304.0
2023-09-26 14:15:00,392.94,393.19,392.7,392.7,254076.0,382.2579,382.5011,382.0244,382.0244,254076.0
2023-09-26 14:20:00,392.73,393.2,392.72,393.07,30202.0,382.0536,382.5108,382.0439,382.3844,30202.0
2023-09-26 14:25:00,393.06,393.08,392.7,392.76,144491.0,382.3746,382.3941,382.0244,382.0828,144491.0
2023-09-26 14:30:00,392.7,393.02,392.63,392.81,126021.0,382.0244,382.3357,381.9563,382.1314,126021.0
2023-09-26 14:35:00,392.8,392.84,392.52,392.56,38042.0,382.1217,382.1606,381.8493,381.8882,38042.0
2023-09-26 14:40:00,392.56,392.7,392.47,392.52,127682.0,381.8882,382.0244,381.8007,381.8493,127682.0
2023-09-26 14:45:00,392.5,392.64,392.45,392.56,78332.0,381.8299,381.9661,381.7812,381.8882,78332.0
2023-09-26 14:50:00,392.58,392.66,392.39,392.45,35133.0,381.9077,381.9855,381.7229,381.7812,35133.0
2023-09-26 14:55:00,392.45,392.68,392.4,392.67,33440.0,381.7812,382.005,381.7326,381.9952,33440.0
2023-09-26 15:00:00,392.66,392.8,392.42,392.49,44873.0,381.9855,382.1217,381.752,381.8201,44873.0
2023-09-26 15:05:00,392.52,392.88,392.45,392.84,44787.0,381.8493,382.1995,381.7812,382.1606,44787.0
2023-09-26 15:10:00,392.83,392.88,392.55,392.57,26428.0,382.1509,382.1995,381.8785,381.898,26428.0
2023-09-26 15:15:00,392.58,392.63,392.16,392.22,36283.0,381.9077,381.9563,381.4991,381.5575,36283.0
2023-09-26 15:20:00,392.2,392.33,392.09,392.11,29450.0,381.538,381.6645,381.431,381.4505,29450.0
2023-09-26 15:25:00,392.11,392.29,391.96,392.17,57024.0,381.4505,381.6256,381.3046,381.5088,57024.0
2023-09-26 15:30:00,392.17,392.37,392.05,392.08,33866.0,381.5088,381.7034,381.3921,381.4213,33866.0
2023-09-26 15:35:00,392.06,392.36,392.02,392.34,73254.0,381.4018,381.6937,381.3629,381.6742,73254.0
2023-09-26 15:40:00,392.34,392.77,392.32,392.74,78502.0,381.6742,382.0925,381.6548,382.0633,78502.0
2023-09-26 15:45:00,392.74,392.77,392.35,392.37,43982.0,382.0633,382.0925,381.6839,381.7034,43982.0
2023-09-26 15:50:00,392.36,392.83,392.15,392.63,102834.0,381.6937,382.1509,381.4894,381.9563,102834.0
2023-09-26 15:55:00,392.61,392.88,392.61,392.7,255898.0,381.9369,382.1995,381.9369,382.0244,255898.0
2023-09-27 09:30:00,393.84,394.39,393.82,394.0,104149.0,383.1334,383.6685,383.114,383.2891,104149.0
2023-09-27 09:35:00,394.01,394.19,393.58,393.67,43887.0,383.2988,383.4739,382.8805,382.9681,43887.0
2023-09-27 09:40:00,393.65,394.06,393.48,394.06,43371.0,382.9486,383.3475,382.7832,383.3475,43371.0
2023-09-27 09:45:00,394.12,394.37,393.65,393.72,40375.0,383.4058,383.649,382.9486,383.0167,40375.0
2023-09-27 09:50:00,393.72,394.07,393.65,393.96,40111.0,383.0167,383.3572,382.9486,383.2502,40111.0
2023-09-27 09:55:00,393.94,393.97,393.58,393.69,28639.0,383.2307,383.2599,382.8805,382.9875,28639.0
2023-09-27 10:00:00,393.72,393.89,393.16,393.3,56833.0,383.0167,383.1821,382.4719,382.6081,56833.0
2023-09-27 10:05:00,393.31,393.33,393.02,393.17,26298.0,382.6179,382.6373,382.3357,382.4817,26298.0
2023-09-27 10:10:00,393.11,393.15,392.73,392.76,46534.0,382.4233,382.4622,382.0536,382.0828,46534.0
2023-09-27 10:15:00,392.79,392.94,392.72,392.92,28821.0,382.112,382.2579,382.0439,382.2385,28821.0
2023-09-27 10:20:00,392.95,393.78,392.92,393.58,81783.0,382.2676,383.0751,382.2385,382.8805,81783.0
2023-09-27 10:25:00,393.64,393.79,393.44,393.64,43279.0,382.9389,383.0848,382.7443,382.9389,43279.0
2023-09-27 10:30:00,393.62,393.62,393.18,393.58,67474.0,382.9194,382.9194,382.4914,382.8805,67474.0
2023-09-27 10:35:00,393.65,393.7,393.35,393.38,42590.0,382.9486,382.9972,382.6568,382.6859,42590.0
2023-09-27 10:40:00,393.37,393.37,393.09,393.14,72858.0,382.6762,382.6762,382.4038,382.4525,72858.0
2023-09-27 10:45:00,393.17,393.31,392.9,393.25,45312.0,382.4817,382.6179,382.219,382.5595,45312.0
2023-09-27 10:50:00,393.23,393.24,392.14,392.26,55896.0,382.54,382.5498,381.4797,381.5964,55896.0
2023-09-27 10:55:00,392.24,392.33,391.95,392.07,40312.0,381.5769,381.6645,381.2948,381.4116,40312.0
2023-09-27 11:00:00,392.06,392.54,391.99,392.38,49639.0,381.4018,381.8688,381.3337,381.7131,49639.0
2023-09-27 11:05:00,392.42,392.86,392.23,392.82,59728.0,381.752,382.1801,381.5672,382.1412,59728.0
2023-09-27 11:10:00,392.79,392.89,392.58,392.8,16889.0,382.112,382.2093,381.9077,382.1217,16889.0
2023-09-27 11:15:00,392.78,392.78,392.43,392.5,31862.0,382.1023,382.1023,381.7618,381.8299,31862.0
2023-09-27 11:20:00,392.5,392.84,392.38,392.54,25117.0,381.8299,382.1606,381.7131,381.8688,25117.0
2023-09-27 11:25:00,392.55,392.92,392.48,392.83,34217.0,381.8785,382.2385,381.8104,382.1509,34217.0
2023-09-27 11:30:00,392.86,392.93,392.68,392.92,21432.0,382.1801,382.2482,382.005,382.2385,21432.0
2023-09-27 11:35:00,392.92,392.96,392.44,392.44,25466.0,382.2385,382.2774,381.7715,381.7715,25466.0
2023-09-27 11:40:00,392.44,392.44,391.98,392.0,16862.0,381.7715,381.7715,381.324,381.3435,16862.0
2023-09-27 11:45:00,391.99,392.04,391.61,391.79,47974.0,381.3337,381.3824,380.9641,381.1392,47974.0
2023-09-27 11:50:00,391.84,391.9,391.69,391.79,21330.0,381.1878,381.2462,381.0419,381.1392,21330.0
2023-09-27 11:55:00,391.79,391.95,391.74,391.87,43821.0,381.1392,381.2948,381.0905,381.217,43821.0
2023-09-27 12:00:00,391.77,391.78,391.18,391.2,20457.0,381.1197,381.1294,380.5458,380.5652,20457.0
2023-09-27 12:05:00,391.2,391.32,390.99,391.05,54188.0,380.5652,380.6819,380.3609,380.4193,54188.0
2023-09-27 12:10:00,391.05,391.24,390.94,391.03,29639.0,380.4193,380.6041,380.3123,380.3998,29639.0
2023-09-27 12:15:00,391.02,391.07,390.82,390.88,24077.0,380.3901,380.4387,380.1955,380.2539,24077.0
2023-09-27 12:20:00,390.85,391.08,390.81,390.91,28180.0,380.2247,380.4485,380.1858,380.2831,28180.0
2023-09-27 12:25:00,390.96,391.2,390.94,391.19,30285.0,380.3317,380.5652,380.3123,380.5555,30285.0
2023-09-27 12:30:00,391.21,391.46,391.12,391.44,67325.0,380.5749,380.8181,380.4874,380.7987,67325.0
2023-09-27 12:35:00,391.44,391.59,391.23,391.26,37171.0,380.7987,380.9446,380.5944,380.6236,37171.0
2023-09-27 12:40:00,391.2,391.64,391.19,391.64,23308.0,380.5652,380.9933,380.5555,380.9933,23308.0
2023-09-27 12:45:00,391.64,391.82,391.59,391.61,17840.0,380.9933,381.1684,380.9446,380.9641,17840.0
2023-09-27 12:50:00,391.61,391.63,391.34,391.4,29083.0,380.9641,380.9835,380.7014,380.7598,29083.0
2023-09-27 12:55:00,391.38,391.38,391.01,391.08,35909.0,380.7403,380.7403,380.3804,380.4485,35909.0
2023-09-27 13:00:00,391.08,391.59,391.08,391.58,17423.0,380.4485,380.9446,380.4485,380.9349,17423.0
2023-09-27 13:05:00,391.59,391.62,391.25,391.44,29348.0,380.9446,380.9738,380.6139,380.7987,29348.0
2023-09-27 13:10:00,391.48,391.48,390.79,390.82,59946.0,380.8376,380.8376,380.1664,380.1955,59946.0
2023-09-27 13:15:00,390.79,390.96,390.48,390.71,42135.0,380.1664,380.3317,379.8648,380.0885,42135.0
2023-09-27 13:20:00,390.71,390.73,390.24,390.31,53011.0,380.0885,380.108,379.6313,379.6994,53011.0
2023-09-27 13:25:00,390.36,390.43,389.9,389.96,101818.0,379.748,379.8161,379.3006,379.3589,101818.0
2023-09-27 13:30:00,389.88,390.17,389.87,390.11,36675.0,379.2811,379.5632,379.2714,379.5048,36675.0
2023-09-27 13:35:00,390.06,390.19,389.96,390.03,36853.0,379.4562,379.5827,379.3589,379.427,36853.0
2023-09-27 13:40:00,389.94,389.95,389.45,389.94,45693.0,379.3395,379.3492,378.8628,379.3395,45693.0
2023-09-27 13:45:00,389.95,390.06,389.83,390.03,34262.0,379.3492,379.4562,379.2325,379.427,34262.0
2023-09-27 13:50:00,390.02,390.34,390.0,390.31,34171.0,379.4173,379.7286,379.3978,379.6994,34171.0
2023-09-27 13:55:00,390.31,390.39,390.13,390.38,21785.0,379.6994,379.7772,379.5243,379.7675,21785.0
2023-09-27 14:00:00,390.38,390.4,390.16,390.25,35654.0,379.7675,379.787,379.5535,379.641,35654.0
2023-09-27 14:05:00,390.21,390.38,389.91,389.92,22567.0,379.6021,379.7675,379.3103,379.32,22567.0
2023-09-27 14:10:00,389.91,390.09,389.74,390.07,46856.0,379.3103,379.4854,379.1449,379.4659,46856.0
2023-09-27 14:15:00,390.04,390.4,390.04,390.16,24481.0,379.4367,379.787,379.4367,379.5535,24481.0
2023-09-27 14:20:00,390.18,390.49,390.06,390.44,36671.0,379.5729,379.8745,379.4562,379.8259,36671.0
2023-09-27 14:25:00,390.5,391.4,390.39,391.36,74913.0,379.8842,380.7598,379.7772,380.7209,74913.0
2023-09-27 14:30:00,391.48,392.19,391.48,392.09,59460.0,380.8376,381.5283,380.8376,381.431,59460.0
2023-09-27 14:35:00,392.11,392.77,392.11,392.72,50434.0,381.4505,382.0925,381.4505,382.0439,50434.0
2023-09-27 14:40:00,392.74,393.06,392.39,392.91,88167.0,382.0633,382.3746,381.7229,382.2287,88167.0
2023-09-27 14:45:00,392.98,393.16,392.58,392.6,72665.0,382.2968,382.4719,381.9077,381.9272,72665.0
2023-09-27 14:50:00,392.61,392.84,392.45,392.76,40616.0,381.9369,382.1606,381.7812,382.0828,40616.0
2023-09-27 14:55:00,392.8,393.0,392.62,392.77,39347.0,382.1217,382.3163,381.9466,382.0925,39347.0
2023-09-27 15:00:00,392.75,393.5,392.59,393.49,50551.0,382.0731,382.8027,381.9174,382.793,50551.0
2023-09-27 15:05:00,393.51,393.99,393.36,393.83,47998.0,382.8124,383.2794,382.6665,383.1237,47998.0
2023-09-27 15:10:00,393.8,394.26,393.56,393.58,88029.0,383.0945,383.542,382.8611,382.8805,88029.0
2023-09-27 15:15:00,393.56,393.67,393.15,393.24,84419.0,382.8611,382.9681,382.4622,382.5498,84419.0
2023-09-27 15:20:00,393.28,393.6,393.25,393.44,47067.0,382.5887,382.9,382.5595,382.7443,47067.0
2023-09-27 15:25:00,393.42,393.71,393.31,393.32,29814.0,382.7249,383.007,382.6179,382.6276,29814.0
2023-09-27 15:30:00,393.27,393.4,393.1,393.4,43236.0,382.5789,382.7054,382.4136,382.7054,43236.0
2023-09-27 15:35:00,393.37,393.37,392.7,392.86,44892.0,382.6762,382.6762,382.0244,382.1801,44892.0
2023-09-27 15:40:00,392.88,392.88,391.81,392.04,79103.0,382.1995,382.1995,381.1586,381.3824,79103.0
2023-09-27 15:45:00,392.03,392.25,391.85,392.1,37825.0,381.3726,381.5867,381.1975,381.4407,37825.0
2023-09-27 15:50:00,392.13,392.83,392.06,392.73,76479.0,381.4699,382.1509,381.4018,382.0536,76479.0
2023-09-27 15:55:00,392.73,392.91,392.42,392.91,125146.0,382.0536,382.2287,381.752,382.2287,125146.0
2023-09-28 09:30:00,390.87,391.54,390.53,391.54,142942.0,381.6859,382.3401,381.3539,382.3401,142942.0
2023-09-28 09:35:00,391.52,391.53,390.77,391.02,34452.0,382.3206,382.3304,381.5882,381.8324,34452.0
2023-09-28 09:40:00,391.24,391.27,390.33,390.53,37327.0,382.0472,382.0765,381.1586,381.3539,37327.0
2023-09-28 09:45:00,390.44,391.15,390.4,390.65,38232.0,381.266,381.9593,381.2269,381.4711,38232.0
2023-09-28 09:50:00,390.66,391.82,390.64,391.82,57242.0,381.4808,382.6136,381.4613,382.6136,57242.0
2023-09-28 09:55:00,391.81,392.06,391.68,392.01,22354.0,382.6038,382.8479,382.4769,382.7991,22354.0
2023-09-28 10:00:00,392.05,392.51,391.99,392.41,27602.0,382.8382,383.2874,382.7796,383.1897,27602.0
2023-09-28 10:05:00,392.47,392.47,391.87,392.33,39411.0,383.2483,383.2483,382.6624,383.1116,39411.0
2023-09-28 10:10:00,392.27,392.44,392.11,392.25,33940.0,383.053,383.219,382.8968,383.0335,33940.0
2023-09-28 10:15:00,392.27,392.4,391.35,392.02,48600.0,383.053,383.1799,382.1546,382.8089,48600.0
2023-09-28 10:20:00,392.04,392.37,391.73,391.84,29532.0,382.8284,383.1506,382.5257,382.6331,29532.0
2023-09-28 10:25:00,391.86,392.05,391.55,391.72,42159.0,382.6526,382.8382,382.3499,382.5159,42159.0
2023-09-28 10:30:00,391.72,391.74,390.76,391.13,44852.0,382.5159,382.5354,381.5785,381.9398,44852.0
2023-09-28 10:35:00,391.15,391.78,391.15,391.78,41113.0,381.9593,382.5745,381.9593,382.5745,41113.0
2023-09-28 10:40:00,391.79,392.31,391.45,392.31,35018.0,382.5843,383.0921,382.2523,383.0921,35018.0
2023-09-28 10:45:00,392.33,392.62,392.2,392.52,25817.0,383.1116,383.3948,382.9846,383.2971,25817.0
2023-09-28 10:50:00,392.54,392.68,392.38,392.58,37605.0,383.3167,383.4534,383.1604,383.3557,37605.0
2023-09-28 10:55:00,392.57,392.79,392.38,392.61,22949.0,383.3459,383.5608,383.1604,383.385,22949.0
2023-09-28 11:00:00,392.59,392.68,392.33,392.36,43664.0,383.3655,383.4534,383.1116,383.1409,43664.0
2023-09-28 11:05:00,392.32,392.96,392.28,392.85,33104.0,383.1018,383.7268,383.0628,383.6194,33104.0
2023-09-28 11:10:00,392.84,392.87,392.41,392.7,37912.0,383.6096,383.6389,383.1897,383.4729,37912.0
2023-09-28 11:15:00,392.58,392.77,392.43,392.44,27215.0,383.3557,383.5412,383.2092,383.219,27215.0
2023-09-28 11:20:00,392.44,393.25,392.38,393.25,31636.0,383.219,384.01,383.1604,384.01,31636.0
2023-09-28 11:25:00,393.27,393.47,393.13,393.47,39876.0,384.0295,384.2248,383.8928,384.2248,39876.0
2023-09-28 11:30:00,393.5,394.0,393.47,393.84,64228.0,384.2541,384.7423,384.2248,384.5861,64228.0
2023-09-28 11:35:00,393.87,393.97,393.8,393.8,15495.0,384.6154,384.7131,384.547,384.547,15495.0
2023-09-28 11:40:00,393.81,394.4,393.79,394.39,35784.0,384.5568,385.1329,384.5373,385.1232,35784.0
2023-09-28 11:45:00,394.39,394.43,394.2,394.43,54481.0,385.1232,385.1622,384.9376,385.1622,54481.0
2023-09-28 11:50:00,394.43,394.68,394.39,394.66,26469.0,385.1622,385.4064,385.1232,385.3868,26469.0
2023-09-28 11:55:00,394.66,394.68,394.32,394.54,33224.0,385.3868,385.4064,385.0548,385.2697,33224.0
2023-09-28 12:00:00,394.54,394.62,394.2,394.34,35920.0,385.2697,385.3478,384.9376,385.0744,35920.0
2023-09-28 12:05:00,394.36,394.38,394.15,394.26,23231.0,385.0939,385.1134,384.8888,384.9962,23231.0
2023-09-28 12:10:00,394.26,394.37,394.13,394.31,13219.0,384.9962,385.1037,384.8693,385.0451,13219.0
2023-09-28 12:15:00,394.35,394.64,394.33,394.64,11703.0,385.0841,385.3673,385.0646,385.3673,11703.0
2023-09-28 12:20:00,394.58,394.67,394.45,394.51,21356.0,385.3087,385.3966,385.1818,385.2404,21356.0
2023-09-28 12:25:00,394.53,395.26,394.51,395.15,31868.0,385.2599,385.9727,385.2404,385.8653,31868.0
2023-09-28 12:30:00,395.19,395.27,394.65,394.82,35902.0,385.9044,385.9825,385.3771,385.5431,35902.0
2023-09-28 12:35:00,394.83,395.06,394.78,394.89,16731.0,385.5528,385.7774,385.504,385.6114,16731.0
2023-09-28 12:40:00,394.92,395.15,394.9,395.04,7100.0,385.6407,385.8653,385.6212,385.7579,7100.0
2023-09-28 12:45:00,395.02,395.02,394.33,394.33,17610.0,385.7384,385.7384,385.0646,385.0646,17610.0
2023-09-28 12:50:00,394.33,394.52,393.79,393.79,23956.0,385.0646,385.2501,384.5373,384.5373,23956.0
2023-09-28 12:55:00,393.77,394.19,393.77,394.02,31536.0,384.5178,384.9279,384.5178,384.7619,31536.0
2023-09-28 13:00:00,394.04,394.33,393.77,393.78,47123.0,384.7814,385.0646,384.5178,384.5275,47123.0
2023-09-28 13:05:00,393.76,394.17,393.49,394.14,38591.0,384.508,384.9084,384.2443,384.8791,38591.0
2023-09-28 13:10:00,394.31,394.31,393.92,394.13,24452.0,385.0451,385.0451,384.6642,384.8693,24452.0
2023-09-28 13:15:00,394.13,394.13,393.9,393.98,16731.0,384.8693,384.8693,384.6447,384.7228,16731.0
2023-09-28 13:20:00,393.91,394.37,393.9,394.23,9776.0,384.6545,385.1037,384.6447,384.9669,9776.0
2023-09-28 13:25:00,394.25,394.25,393.63,393.63,16161.0,384.9865,384.9865,384.381,384.381,16161.0
2023-09-28 13:30:00,393.64,393.65,393.1,393.1,114557.0,384.3908,384.4006,383.8635,383.8635,114557.0
2023-09-28 13:35:00,393.12,393.48,393.07,393.36,36156.0,383.883,384.2346,383.8342,384.1174,36156.0
2023-09-28 13:40:00,393.33,393.35,392.91,393.01,17389.0,384.0881,384.1076,383.678,383.7756,17389.0
2023-09-28 13:45:00,393.01,393.56,392.99,393.45,19362.0,383.7756,384.3127,383.7561,384.2053,19362.0
2023-09-28 13:50:00,393.45,393.54,393.17,393.27,12532.0,384.2053,384.2932,383.9318,384.0295,12532.0
2023-09-28 13:55:00,393.3,393.38,393.14,393.34,8516.0,384.0588,384.1369,383.9026,384.0979,8516.0
2023-09-28 14:00:00,393.36,393.4,393.15,393.17,18023.0,384.1174,384.1564,383.9123,383.9318,18023.0
2023-09-28 14:05:00,393.18,393.59,393.14,393.54,15781.0,383.9416,384.342,383.9026,384.2932,15781.0
2023-09-28 14:10:00,393.54,393.91,393.37,393.87,18580.0,384.2932,384.6545,384.1272,384.6154,18580.0
2023-09-28 14:15:00,393.89,394.2,393.84,394.03,44139.0,384.6349,384.9376,384.5861,384.7716,44139.0
2023-09-28 14:20:00,394.02,394.12,393.79,393.83,27818.0,384.7619,384.8595,384.5373,384.5763,27818.0
2023-09-28 14:25:00,393.78,394.16,393.78,393.98,17330.0,384.5275,384.8986,384.5275,384.7228,17330.0
2023-09-28 14:30:00,394.02,394.02,393.33,393.33,22802.0,384.7619,384.7619,384.0881,384.0881,22802.0
2023-09-28 14:35:00,393.26,393.31,392.72,393.16,43970.0,384.0197,384.0686,383.4924,383.9221,43970.0
2023-09-28 14:40:00,393.19,393.64,393.08,393.37,24177.0,383.9514,384.3908,383.844,384.1272,24177.0
2023-09-28 14:45:00,393.32,393.44,393.0,393.1,23511.0,384.0783,384.1955,383.7658,383.8635,23511.0
2023-09-28 14:50:00,393.09,393.32,392.93,393.07,13216.0,383.8537,384.0783,383.6975,383.8342,13216.0
2023-09-28 14:55:00,393.17,393.56,393.0,393.56,14557.0,383.9318,384.3127,383.7658,384.3127,14557.0
2023-09-28 15:00:00,393.56,393.74,393.45,393.74,33747.0,384.3127,384.4885,384.2053,384.4885,33747.0
2023-09-28 15:05:00,393.76,393.87,393.5,393.66,28046.0,384.508,384.6154,384.2541,384.4103,28046.0
2023-09-28 15:10:00,393.78,394.12,393.71,394.12,26102.0,384.5275,384.8595,384.4592,384.8595,26102.0
2023-09-28 15:15:00,394.12,394.56,394.08,394.44,29910.0,384.8595,385.2892,384.8205,385.172,29910.0
2023-09-28 15:20:00,394.44,394.61,394.37,394.58,15598.0,385.172,385.338,385.1037,385.3087,15598.0
2023-09-28 15:25:00,394.62,394.81,394.62,394.76,13127.0,385.3478,385.5333,385.3478,385.4845,13127.0
2023-09-28 15:30:00,394.74,394.81,394.16,394.18,90008.0,385.465,385.5333,384.8986,384.9181,90008.0
2023-09-28 15:35:00,394.17,394.19,393.21,393.26,168393.0,384.9084,384.9279,383.9709,384.0197,168393.0
2023-09-28 15:40:00,393.26,393.66,393.2,393.66,93153.0,384.0197,384.4103,383.9611,384.4103,93153.0
2023-09-28 15:45:00,393.65,393.8,393.19,393.24,53595.0,384.4006,384.547,383.9514,384.0002,53595.0
2023-09-28 15:50:00,393.3,393.66,393.22,393.41,58156.0,384.0588,384.4103,383.9807,384.1662,58156.0
2023-09-28 15:55:00,393.41,393.83,393.4,393.7,158892.0,384.1662,384.5763,384.1564,384.4494,158892.0
2023-09-29 09:30:00,396.62,396.74,395.92,396.1,146138.0,387.3008,387.418,386.6172,386.793,146138.0
2023-09-29 09:35:00,396.11,396.3,395.93,396.23,35779.0,386.8028,386.9883,386.627,386.92,35779.0
2023-09-29 09:40:00,396.19,396.19,395.73,395.89,74842.0,386.8809,386.8809,386.4317,386.5879,74842.0
2023-09-29 09:45:00,395.94,396.14,395.63,395.81,60117.0,386.6368,386.8321,386.334,386.5098,60117.0
2023-09-29 09:50:00,395.81,396.14,395.72,396.1,38038.0,386.5098,386.8321,386.4219,386.793,38038.0
2023-09-29 09:55:00,396.07,396.49,395.99,396.25,32203.0,386.7637,387.1738,386.6856,386.9395,32203.0
2023-09-29 10:00:00,396.35,396.62,396.34,396.38,48008.0,387.0371,387.3008,387.0274,387.0664,48008.0
2023-09-29 10:05:00,396.4,396.4,395.93,396.09,40226.0,387.086,387.086,386.627,386.7832,40226.0
2023-09-29 10:10:00,396.09,396.21,395.71,395.89,62771.0,386.7832,386.9004,386.4122,386.5879,62771.0
2023-09-29 10:15:00,395.91,396.0,395.62,395.78,26258.0,386.6075,386.6954,386.3243,386.4805,26258.0
2023-09-29 10:20:00,395.79,395.95,395.12,395.13,70218.0,386.4903,386.6465,385.836,385.8458,70218.0
2023-09-29 10:25:00,395.07,395.61,395.07,395.35,74834.0,385.7872,386.3145,385.7872,386.0606,74834.0
2023-09-29 10:30:00,395.34,395.8,395.31,395.69,35981.0,386.0509,386.5001,386.0216,386.3926,35981.0
2023-09-29 10:35:00,395.76,395.84,395.49,395.67,36778.0,386.461,386.5391,386.1973,386.3731,36778.0
2023-09-29 10:40:00,395.64,395.77,395.44,395.72,17644.0,386.3438,386.4708,386.1485,386.4219,17644.0
2023-09-29 10:45:00,395.71,396.03,395.71,396.02,22159.0,386.4122,386.7246,386.4122,386.7149,22159.0
2023-09-29 10:50:00,396.02,396.22,395.67,396.18,43744.0,386.7149,386.9102,386.3731,386.8711,43744.0
2023-09-29 10:55:00,396.13,396.13,395.45,395.54,34901.0,386.8223,386.8223,386.1583,386.2462,34901.0
2023-09-29 11:00:00,395.6,395.68,395.17,395.21,36897.0,386.3048,386.3829,385.8849,385.9239,36897.0
2023-09-29 11:05:00,395.2,395.44,394.98,395.3,70582.0,385.9142,386.1485,385.6993,386.0118,70582.0
2023-09-29 11:10:00,395.31,395.56,395.28,395.34,53783.0,386.0216,386.2657,385.9923,386.0509,53783.0
2023-09-29 11:15:00,395.36,395.54,395.2,395.47,42196.0,386.0704,386.2462,385.9142,386.1778,42196.0
2023-09-29 11:20:00,395.47,396.28,395.44,396.19,28521.0,386.1778,386.9688,386.1485,386.8809,28521.0
2023-09-29 11:25:00,396.16,396.19,395.03,395.04,41009.0,386.8516,386.8809,385.7481,385.7579,41009.0
2023-09-29 11:30:00,395.07,395.22,394.65,394.7,36047.0,385.7872,385.9337,385.3771,385.4259,36047.0
2023-09-29 11:35:00,394.73,394.88,394.22,394.43,42063.0,385.4552,385.6017,384.9572,385.1622,42063.0
2023-09-29 11:40:00,394.39,394.76,394.21,394.3,98595.0,385.1232,385.4845,384.9474,385.0353,98595.0
2023-09-29 11:45:00,394.43,394.48,394.16,394.24,16088.0,385.1622,385.2111,384.8986,384.9767,16088.0
2023-09-29 11:50:00,394.18,394.42,393.8,394.1,39788.0,384.9181,385.1525,384.547,384.84,39788.0
2023-09-29 11:55:00,394.13,394.45,393.96,394.32,78624.0,384.8693,385.1818,384.7033,385.0548,78624.0
2023-09-29 12:00:00,394.31,394.39,394.08,394.39,19660.0,385.0451,385.1232,384.8205,385.1232,19660.0
2023-09-29 12:05:00,394.37,394.72,394.26,394.54,35105.0,385.1037,385.4454,384.9962,385.2697,35105.0
2023-09-29 12:10:00,394.54,394.74,393.9,394.02,49191.0,385.2697,385.465,384.6447,384.7619,49191.0
2023-09-29 12:15:00,393.99,394.43,393.82,394.41,44641.0,384.7326,385.1622,384.5666,385.1427,44641.0
2023-09-29 12:20:00,394.42,394.8,394.4,394.53,46130.0,385.1525,385.5236,385.1329,385.2599,46130.0
2023-09-29 12:25:00,394.47,394.68,394.41,394.46,33329.0,385.2013,385.4064,385.1427,385.1915,33329.0
2023-09-29 12:30:00,394.5,394.66,394.22,394.45,19770.0,385.2306,385.3868,384.9572,385.1818,19770.0
2023-09-29 12:35:00,394.39,394.65,394.21,394.29,12029.0,385.1232,385.3771,384.9474,385.0255,12029.0
2023-09-29 12:40:00,394.26,394.58,394.04,394.1,20096.0,384.9962,385.3087,384.7814,384.84,20096.0
2023-09-29 12:45:00,394.09,394.41,393.54,393.68,41168.0,384.8302,385.1427,384.2932,384.4299,41168.0
2023-09-29 12:50:00,393.67,393.75,393.11,393.14,26328.0,384.4201,384.4982,383.8733,383.9026,26328.0
2023-09-29 12:55:00,393.14,393.43,393.13,393.39,26787.0,383.9026,384.1857,383.8928,384.1467,26787.0
2023-09-29 13:00:00,393.36,393.38,392.56,392.79,39003.0,384.1174,384.1369,383.3362,383.5608,39003.0
2023-09-29 13:05:00,392.78,392.78,392.04,392.26,30443.0,383.551,383.551,382.8284,383.0432,30443.0
2023-09-29 13:10:00,392.33,392.4,391.99,392.1,71333.0,383.1116,383.1799,382.7796,382.887,71333.0
2023-09-29 13:15:00,392.13,392.22,391.84,392.12,28201.0,382.9163,383.0042,382.6331,382.9065,28201.0
2023-09-29 13:20:00,392.08,392.43,392.04,392.21,34478.0,382.8675,383.2092,382.8284,382.9944,34478.0
2023-09-29 13:25:00,392.26,392.83,392.22,392.74,46200.0,383.0432,383.5998,383.0042,383.512,46200.0
2023-09-29 13:30:00,392.74,392.89,392.47,392.48,38564.0,383.512,383.6584,383.2483,383.2581,38564.0
2023-09-29 13:35:00,392.48,392.72,392.4,392.57,17675.0,383.2581,383.4924,383.1799,383.3459,17675.0
2023-09-29 13:40:00,392.59,392.88,392.44,392.74,25927.0,383.3655,383.6487,383.219,383.512,25927.0
2023-09-29 13:45:00,392.71,392.71,392.04,392.15,38326.0,383.4827,383.4827,382.8284,382.9358,38326.0
2023-09-29 13:50:00,392.16,392.4,391.89,392.04,20033.0,382.9456,383.1799,382.6819,382.8284,20033.0
2023-09-29 13:55:00,392.04,392.27,391.53,391.53,26463.0,382.8284,383.053,382.3304,382.3304,26463.0
2023-09-29 14:00:00,391.51,391.92,391.4,391.87,36043.0,382.3109,382.7112,382.2034,382.6624,36043.0
2023-09-29 14:05:00,391.89,392.04,391.62,391.66,37566.0,382.6819,382.8284,382.4183,382.4573,37566.0
2023-09-29 14:10:00,391.66,391.97,391.59,391.8,28698.0,382.4573,382.76,382.389,382.594,28698.0
2023-09-29 14:15:00,391.79,391.95,391.5,391.67,29962.0,382.5843,382.7405,382.3011,382.4671,29962.0
2023-09-29 14:20:00,391.63,392.17,391.61,392.13,34204.0,382.428,382.9553,382.4085,382.9163,34204.0
2023-09-29 14:25:00,392.21,392.39,391.52,391.6,69055.0,382.9944,383.1702,382.3206,382.3987,69055.0
2023-09-29 14:30:00,391.63,391.78,391.3,391.76,50364.0,382.428,382.5745,382.1058,382.555,50364.0
2023-09-29 14:35:00,391.68,391.9,391.52,391.79,40283.0,382.4769,382.6917,382.3206,382.5843,40283.0
2023-09-29 14:40:00,391.75,392.55,391.75,392.43,35967.0,382.5452,383.3264,382.5452,383.2092,35967.0
2023-09-29 14:45:00,392.44,392.51,392.17,392.23,42064.0,383.219,383.2874,382.9553,383.0139,42064.0
2023-09-29 14:50:00,392.14,392.41,392.06,392.4,20530.0,382.9261,383.1897,382.8479,383.1799,20530.0
2023-09-29 14:55:00,392.41,393.4,392.41,393.4,94263.0,383.1897,384.1564,383.1897,384.1564,94263.0
2023-09-29 15:00:00,393.42,393.62,392.54,392.74,54095.0,384.176,384.3713,383.3167,383.512,54095.0
2023-09-29 15:05:00,392.79,393.22,392.72,392.79,40251.0,383.5608,383.9807,383.4924,383.5608,40251.0
2023-09-29 15:10:00,392.8,393.46,392.6,393.04,45193.0,383.5705,384.215,383.3752,383.8049,45193.0
2023-09-29 15:15:00,393.02,393.38,392.89,393.12,53150.0,383.7854,384.1369,383.6584,383.883,53150.0
2023-09-29 15:20:00,393.09,393.14,392.77,392.81,54565.0,383.8537,383.9026,383.5412,383.5803,54565.0
2023-09-29 15:25:00,392.82,392.93,392.37,392.9,34319.0,383.5901,383.6975,383.1506,383.6682,34319.0
2023-09-29 15:30:00,392.83,392.91,392.34,392.36,51384.0,383.5998,383.678,383.1214,383.1409,51384.0
2023-09-29 15:35:00,392.35,392.81,392.2,392.72,48965.0,383.1311,383.5803,382.9846,383.4924,48965.0
2023-09-29 15:40:00,392.67,392.78,392.23,392.39,64279.0,383.4436,383.551,383.0139,383.1702,64279.0
2023-09-29 15:45:00,392.35,393.09,392.3,393.08,123691.0,383.1311,383.8537,383.0823,383.844,123691.0
2023-09-29 15:50:00,393.06,394.0,392.88,393.08,246079.0,383.8244,384.7423,383.6487,383.844,246079.0
2023-09-29 15:55:00,393.14,393.52,392.05,392.67,1130180.0,383.9026,384.2736,382.8382,383.4436,1130180.0
2023-10-02 09:30:00,391.9,392.41,391.65,392.4,216797.0,382.6917,383.1897,382.4476,383.1799,216797.0
2023-10-02 09:35:00,392.48,392.95,392.41,392.85,62787.0,383.2581,383.717,383.1897,383.6194,62787.0
2023-10-02 09:40:00,392.86,392.88,392.51,392.79,50593.0,383.6291,383.6487,383.2874,383.5608,50593.0
2023-10-02 09:45:00,392.73,392.73,392.1,392.18,50609.0,383.5022,383.5022,382.887,382.9651,50609.0
2023-10-02 09:50:00,392.21,392.42,391.58,392.01,57722.0,382.9944,383.1995,382.3792,382.7991,57722.0
2023-10-02 09:55:00,392.05,392.31,391.97,392.1,23942.0,382.8382,383.0921,382.76,382.887,23942.0
2023-10-02 10:00:00,392.06,393.28,391.8,393.16,79093.0,382.8479,384.0393,382.594,383.9221,79093.0
2023-10-02 10:05:00,393.1,393.24,392.62,392.66,55782.0,383.8635,384.0002,383.3948,383.4338,55782.0
2023-10-02 10:10:00,392.67,392.79,392.02,392.02,45071.0,383.4436,383.5608,382.8089,382.8089,45071.0
2023-10-02 10:15:00,392.09,392.91,392.09,392.4,57808.0,382.8772,383.678,382.8772,383.1799,57808.0
2023-10-02 10:20:00,392.44,392.74,392.04,392.67,29910.0,383.219,383.512,382.8284,383.4436,29910.0
2023-10-02 10:25:00,392.78,393.01,391.91,392.05,90955.0,383.551,383.7756,382.7015,382.8382,90955.0
2023-10-02 10:30:00,392.11,392.48,391.65,392.21,110730.0,382.8968,383.2581,382.4476,382.9944,110730.0
2023-10-02 10:35:00,392.24,392.42,391.88,392.12,51540.0,383.0237,383.1995,382.6722,382.9065,51540.0
2023-10-02 10:40:00,392.12,392.35,391.3,391.86,77539.0,382.9065,383.1311,382.1058,382.6526,77539.0
2023-10-02 10:45:00,391.91,392.19,391.66,391.89,36909.0,382.7015,382.9749,382.4573,382.6819,36909.0
2023-10-02 10:50:00,391.86,392.27,391.73,391.82,52579.0,382.6526,383.053,382.5257,382.6136,52579.0
2023-10-02 10:55:00,391.8,391.91,391.38,391.71,84119.0,382.594,382.7015,382.1839,382.5062,84119.0
2023-10-02 11:00:00,391.67,392.73,391.67,392.29,53665.0,382.4671,383.5022,382.4671,383.0725,53665.0
2023-10-02 11:05:00,392.24,392.44,391.88,392.06,37989.0,383.0237,383.219,382.6722,382.8479,37989.0
2023-10-02 11:10:00,392.04,392.56,391.93,392.48,37300.0,382.8284,383.3362,382.721,383.2581,37300.0
2023-10-02 11:15:00,392.5,392.93,392.41,392.8,43929.0,383.2776,383.6975,383.1897,383.5705,43929.0
2023-10-02 11:20:00,392.76,393.62,392.76,393.5,80743.0,383.5315,384.3713,383.5315,384.2541,80743.0
2023-10-02 11:25:00,393.57,393.58,393.31,393.51,28556.0,384.3225,384.3322,384.0686,384.2639,28556.0
2023-10-02 11:30:00,393.52,393.76,393.25,393.32,65992.0,384.2736,384.508,384.01,384.0783,65992.0
2023-10-02 11:35:00,393.32,393.41,392.58,392.78,33725.0,384.0783,384.1662,383.3557,383.551,33725.0
2023-10-02 11:40:00,392.71,392.8,392.12,392.13,43898.0,383.4827,383.5705,382.9065,382.9163,43898.0
2023-10-02 11:45:00,392.16,392.26,391.74,391.87,49747.0,382.9456,383.0432,382.5354,382.6624,49747.0
2023-10-02 11:50:00,391.85,391.97,391.02,391.15,66281.0,382.6429,382.76,381.8324,381.9593,66281.0
2023-10-02 11:55:00,391.13,391.3,390.91,391.19,57082.0,381.9398,382.1058,381.725,381.9984,57082.0
2023-10-02 12:00:00,391.18,391.26,390.95,391.14,38219.0,381.9886,382.0667,381.764,381.9495,38219.0
2023-10-02 12:05:00,391.12,391.16,390.42,390.57,69674.0,381.93,381.9691,381.2465,381.3929,69674.0
2023-10-02 12:10:00,390.57,391.12,390.51,391.08,49580.0,381.3929,381.93,381.3344,381.891,49580.0
2023-10-02 12:15:00,391.09,391.39,390.89,390.93,40472.0,381.9007,382.1937,381.7054,381.7445,40472.0
2023-10-02 12:20:00,390.94,391.29,390.88,391.18,34161.0,381.7542,382.096,381.6957,381.9886,34161.0
2023-10-02 12:25:00,391.23,391.42,390.76,390.95,32182.0,382.0374,382.223,381.5785,381.764,32182.0
2023-10-02 12:30:00,390.94,391.04,390.75,390.94,36160.0,381.7542,381.8519,381.5687,381.7542,36160.0
2023-10-02 12:35:00,390.93,391.18,390.61,390.86,54265.0,381.7445,381.9886,381.432,381.6761,54265.0
2023-10-02 12:40:00,390.84,391.0,390.59,390.6,28813.0,381.6566,381.8128,381.4125,381.4222,28813.0
2023-10-02 12:45:00,390.59,390.82,390.01,390.05,64937.0,381.4125,381.6371,380.8461,380.8852,64937.0
2023-10-02 12:50:00,390.08,390.32,390.0,390.19,49552.0,380.9145,381.1488,380.8363,381.0219,49552.0
2023-10-02 12:55:00,390.19,390.39,390.09,390.3,63593.0,381.0219,381.2172,380.9242,381.1293,63593.0
2023-10-02 13:00:00,390.27,390.71,390.23,390.51,29352.0,381.1,381.5297,381.0609,381.3344,29352.0
2023-10-02 13:05:00,390.5,390.61,390.2,390.43,33178.0,381.3246,381.432,381.0316,381.2562,33178.0
2023-10-02 13:10:00,390.44,390.48,390.07,390.12,25572.0,381.266,381.3051,380.9047,380.9535,25572.0
2023-10-02 13:15:00,390.13,390.86,390.13,390.75,31406.0,380.9633,381.6761,380.9633,381.5687,31406.0
2023-10-02 13:20:00,390.73,391.01,390.69,390.91,26655.0,381.5492,381.8226,381.5101,381.725,26655.0
2023-10-02 13:25:00,390.94,391.17,390.88,391.0,28344.0,381.7542,381.9788,381.6957,381.8128,28344.0
2023-10-02 13:30:00,391.04,391.18,390.78,390.79,120281.0,381.8519,381.9886,381.598,381.6078,120281.0
2023-10-02 13:35:00,390.77,390.95,390.67,390.72,24488.0,381.5882,381.764,381.4906,381.5394,24488.0
2023-10-02 13:40:00,390.73,391.18,390.71,391.01,25471.0,381.5492,381.9886,381.5297,381.8226,25471.0
2023-10-02 13:45:00,391.0,391.2,390.9,390.98,29195.0,381.8128,382.0081,381.7152,381.7933,29195.0
2023-10-02 13:50:00,390.99,391.35,390.99,391.27,33381.0,381.8031,382.1546,381.8031,382.0765,33381.0
2023-10-02 13:55:00,391.3,391.35,390.8,390.92,42826.0,382.1058,382.1546,381.6175,381.7347,42826.0
2023-10-02 14:00:00,390.9,391.03,390.72,390.81,31288.0,381.7152,381.8421,381.5394,381.6273,31288.0
2023-10-02 14:05:00,390.84,391.36,390.84,391.2,32243.0,381.6566,382.1644,381.6566,382.0081,32243.0
2023-10-02 14:10:00,391.2,392.04,391.19,392.03,86013.0,382.0081,382.8284,381.9984,382.8186,86013.0
2023-10-02 14:15:00,392.05,392.05,391.25,391.34,49164.0,382.8382,382.8382,382.057,382.1448,49164.0
2023-10-02 14:20:00,391.34,391.34,390.76,390.98,45362.0,382.1448,382.1448,381.5785,381.7933,45362.0
2023-10-02 14:25:00,390.97,390.99,390.34,390.36,44875.0,381.7835,381.8031,381.1683,381.1879,44875.0
2023-10-02 14:30:00,390.41,390.68,390.39,390.58,28077.0,381.2367,381.5004,381.2172,381.4027,28077.0
2023-10-02 14:35:00,390.59,390.71,390.23,390.23,21545.0,381.4125,381.5297,381.0609,381.0609,21545.0
2023-10-02 14:40:00,390.22,390.28,390.05,390.17,32566.0,381.0512,381.1098,380.8852,381.0023,32566.0
2023-10-02 14:45:00,390.19,390.52,390.19,390.47,37970.0,381.0219,381.3441,381.0219,381.2953,37970.0
2023-10-02 14:50:00,390.52,390.92,390.4,390.53,43867.0,381.3441,381.7347,381.2269,381.3539,43867.0
2023-10-02 14:55:00,390.53,390.63,390.32,390.57,71330.0,381.3539,381.4515,381.1488,381.3929,71330.0
2023-10-02 15:00:00,390.52,390.67,390.02,390.17,73021.0,381.3441,381.4906,380.8559,381.0023,73021.0
2023-10-02 15:05:00,390.15,390.82,390.05,390.73,68613.0,380.9828,381.6371,380.8852,381.5492,68613.0
2023-10-02 15:10:00,390.7,391.09,390.48,390.56,41286.0,381.5199,381.9007,381.3051,381.3832,41286.0
2023-10-02 15:15:00,390.56,391.07,390.56,390.78,37381.0,381.3832,381.8812,381.3832,381.598,37381.0
2023-10-02 15:20:00,390.74,391.5,390.65,391.43,46393.0,381.5589,382.3011,381.4711,382.2327,46393.0
2023-10-02 15:25:00,391.45,391.47,390.98,391.16,65469.0,382.2523,382.2718,381.7933,381.9691,65469.0
2023-10-02 15:30:00,391.17,391.7,391.02,391.62,70539.0,381.9788,382.4964,381.8324,382.4183,70539.0
2023-10-02 15:35:00,391.63,391.64,391.23,391.56,51304.0,382.428,382.4378,382.0374,382.3597,51304.0
2023-10-02 15:40:00,391.54,391.74,391.47,391.54,42442.0,382.3401,382.5354,382.2718,382.3401,42442.0
2023-10-02 15:45:00,391.51,391.81,391.43,391.47,47873.0,382.3109,382.6038,382.2327,382.2718,47873.0
2023-10-02 15:50:00,391.47,392.22,391.26,392.17,116860.0,382.2718,383.0042,382.0667,382.9553,116860.0
2023-10-02 15:55:00,392.13,392.63,392.12,392.63,239344.0,382.9163,383.4045,382.9065,383.4045,239344.0
2023-10-03 09:30:00,390.5,391.01,390.36,390.8,293444.0,381.3246,381.8226,381.1879,381.6175,293444.0
2023-10-03 09:35:00,390.89,391.08,390.59,390.72,47922.0,381.7054,381.891,381.4125,381.5394,47922.0
2023-10-03 09:40:00,390.69,391.27,390.61,391.09,55524.0,381.5101,382.0765,381.432,381.9007,55524.0
2023-10-03 09:45:00,391.06,391.72,390.84,391.61,66587.0,381.8714,382.5159,381.6566,382.4085,66587.0
2023-10-03 09:50:00,391.6,391.93,391.4,391.78,48922.0,382.3987,382.721,382.2034,382.5745,48922.0
2023-10-03 09:55:00,391.77,391.87,391.52,391.71,281404.0,382.5647,382.6624,382.3206,382.5062,281404.0
2023-10-03 10:00:00,391.64,391.64,389.83,389.83,189714.0,382.4378,382.4378,380.6703,380.6703,189714.0
2023-10-03 10:05:00,389.82,389.93,389.03,389.12,102627.0,380.6606,380.768,379.8891,379.977,102627.0
2023-10-03 10:10:00,389.2,390.08,389.0,389.0,91625.0,380.0551,380.9145,379.8598,379.8598,91625.0
2023-10-03 10:15:00,389.0,389.03,388.06,388.42,140544.0,379.8598,379.8891,378.9419,379.2935,140544.0
2023-10-03 10:20:00,388.42,388.86,388.24,388.28,89297.0,379.2935,379.7231,379.1177,379.1567,89297.0
2023-10-03 10:25:00,388.29,388.81,388.15,388.21,58066.0,379.1665,379.6743,379.0298,379.0884,58066.0
2023-10-03 10:30:00,388.14,388.71,388.0,388.35,74296.0,379.02,379.5766,378.8833,379.2251,74296.0
2023-10-03 10:35:00,388.31,388.72,387.84,387.86,56476.0,379.186,379.5864,378.7271,378.7466,56476.0
2023-10-03 10:40:00,387.84,388.38,387.83,388.19,42875.0,378.7271,379.2544,378.7173,379.0689,42875.0
2023-10-03 10:45:00,388.19,388.23,387.42,387.61,52083.0,379.0689,379.1079,378.317,378.5025,52083.0
2023-10-03 10:50:00,387.55,387.64,387.23,387.54,26893.0,378.4439,378.5318,378.1314,378.4341,26893.0
2023-10-03 10:55:00,387.57,387.74,387.3,387.51,35858.0,378.4634,378.6294,378.1998,378.4048,35858.0
2023-10-03 11:00:00,387.4,387.7,387.14,387.17,50269.0,378.2974,378.5904,378.0435,378.0728,50269.0
2023-10-03 11:05:00,387.19,387.57,387.07,387.27,29133.0,378.0924,378.4634,377.9752,378.1705,29133.0
2023-10-03 11:10:00,387.33,387.39,387.0,387.36,38501.0,378.2291,378.2877,377.9068,378.2584,38501.0
2023-10-03 11:15:00,387.3,387.6,387.27,387.54,43211.0,378.1998,378.4927,378.1705,378.4341,43211.0
2023-10-03 11:20:00,387.5,387.81,387.16,387.34,32440.0,378.3951,378.6978,378.0631,378.2388,32440.0
2023-10-03 11:25:00,387.33,387.44,387.05,387.3,37272.0,378.2291,378.3365,377.9556,378.1998,37272.0
2023-10-03 11:30:00,387.27,387.52,386.75,386.85,75090.0,378.1705,378.4146,377.6627,377.7603,75090.0
2023-10-03 11:35:00,386.74,386.92,386.57,386.92,39542.0,377.6529,377.8287,377.4869,377.8287,39542.0
2023-10-03 11:40:00,386.96,387.13,386.84,387.01,23593.0,377.8678,378.0338,377.7506,377.9166,23593.0
2023-10-03 11:45:00,386.91,387.08,386.68,386.82,37462.0,377.8189,377.9849,377.5943,377.7311,37462.0
2023-10-03 11:50:00,386.74,387.05,386.62,386.63,41886.0,377.6529,377.9556,377.5358,377.5455,41886.0
2023-10-03 11:55:00,386.61,387.07,386.61,386.96,40722.0,377.526,377.9752,377.526,377.8678,40722.0
2023-10-03 12:00:00,386.98,387.66,386.92,387.61,79776.0,377.8873,378.5513,377.8287,378.5025,79776.0
2023-10-03 12:05:00,387.56,387.87,387.42,387.45,47967.0,378.4537,378.7564,378.317,378.3463,47967.0
2023-10-03 12:10:00,387.46,387.6,387.28,387.55,40349.0,378.356,378.4927,378.1802,378.4439,40349.0
2023-10-03 12:15:00,387.57,387.98,387.39,387.73,38404.0,378.4634,378.8638,378.2877,378.6197,38404.0
2023-10-03 12:20:00,387.75,387.82,387.35,387.69,47900.0,378.6392,378.7076,378.2486,378.5806,47900.0
2023-10-03 12:25:00,387.67,388.2,387.5,388.08,74077.0,378.5611,379.0786,378.3951,378.9614,74077.0
2023-10-03 12:30:00,388.11,388.24,387.92,387.92,24084.0,378.9907,379.1177,378.8052,378.8052,24084.0
2023-10-03 12:35:00,387.93,387.99,387.65,387.88,34626.0,378.815,378.8736,378.5416,378.7661,34626.0
2023-10-03 12:40:00,387.88,388.21,387.54,387.55,54268.0,378.7661,379.0884,378.4341,378.4439,54268.0
2023-10-03 12:45:00,387.61,388.06,387.59,388.0,40683.0,378.5025,378.9419,378.483,378.8833,40683.0
2023-10-03 12:50:00,387.97,388.08,387.74,387.79,63202.0,378.854,378.9614,378.6294,378.6783,63202.0
2023-10-03 12:55:00,387.77,388.14,387.6,387.9,37555.0,378.6587,379.02,378.4927,378.7857,37555.0
2023-10-03 13:00:00,387.95,388.43,387.95,388.26,42102.0,378.8345,379.3032,378.8345,379.1372,42102.0
2023-10-03 13:05:00,388.27,388.35,387.79,387.85,27640.0,379.147,379.2251,378.6783,378.7369,27640.0
2023-10-03 13:10:00,387.87,387.95,387.6,387.82,44290.0,378.7564,378.8345,378.4927,378.7076,44290.0
2023-10-03 13:15:00,387.86,387.93,387.56,387.61,35958.0,378.7466,378.815,378.4537,378.5025,35958.0
2023-10-03 13:20:00,387.6,387.92,387.39,387.8,35723.0,378.4927,378.8052,378.2877,378.688,35723.0
2023-10-03 13:25:00,387.83,387.85,387.33,387.55,31677.0,378.7173,378.7369,378.2291,378.4439,31677.0
2023-10-03 13:30:00,387.54,387.6,387.13,387.33,61612.0,378.4341,378.4927,378.0338,378.2291,61612.0
2023-10-03 13:35:00,387.35,387.38,387.07,387.16,39280.0,378.2486,378.2779,377.9752,378.0631,39280.0
2023-10-03 13:40:00,387.18,387.47,387.15,387.25,38667.0,378.0826,378.3658,378.0533,378.1509,38667.0
2023-10-03 13:45:00,387.23,387.36,386.83,386.88,62601.0,378.1314,378.2584,377.7408,377.7896,62601.0
2023-10-03 13:50:00,386.9,387.01,386.72,386.93,57800.0,377.8092,377.9166,377.6334,377.8385,57800.0
2023-10-03 13:55:00,386.91,386.92,386.55,386.68,58871.0,377.8189,377.8287,377.4674,377.5943,58871.0
2023-10-03 14:00:00,386.67,386.94,386.43,386.44,43513.0,377.5846,377.8482,377.3502,377.36,43513.0
2023-10-03 14:05:00,386.46,386.57,386.12,386.24,80670.0,377.3795,377.4869,377.0475,377.1647,80670.0
2023-10-03 14:10:00,386.25,386.41,386.17,386.3,69427.0,377.1744,377.3307,377.0963,377.2233,69427.0
2023-10-03 14:15:00,386.3,386.33,386.03,386.32,67669.0,377.2233,377.2526,376.9596,377.2428,67669.0
2023-10-03 14:20:00,386.31,386.43,386.11,386.36,66562.0,377.233,377.3502,377.0377,377.2819,66562.0
2023-10-03 14:25:00,386.36,386.53,386.16,386.33,52431.0,377.2819,377.4479,377.0866,377.2526,52431.0
2023-10-03 14:30:00,386.32,386.65,386.26,386.58,48740.0,377.2428,377.565,377.1842,377.4967,48740.0
2023-10-03 14:35:00,386.57,386.95,386.49,386.93,79471.0,377.4869,377.858,377.4088,377.8385,79471.0
2023-10-03 14:40:00,386.92,387.0,386.74,386.97,41821.0,377.8287,377.9068,377.6529,377.8775,41821.0
2023-10-03 14:45:00,386.96,387.14,386.82,387.02,42867.0,377.8678,378.0435,377.7311,377.9264,42867.0
2023-10-03 14:50:00,387.02,387.29,386.84,387.07,50432.0,377.9264,378.19,377.7506,377.9752,50432.0
2023-10-03 14:55:00,386.97,387.12,386.82,386.93,45933.0,377.8775,378.024,377.7311,377.8385,45933.0
2023-10-03 15:00:00,386.91,387.21,386.57,387.0,48837.0,377.8189,378.1119,377.4869,377.9068,48837.0
2023-10-03 15:05:00,387.0,387.0,386.37,386.6,47435.0,377.9068,377.9068,377.2916,377.5162,47435.0
2023-10-03 15:10:00,386.6,386.71,386.35,386.37,33300.0,377.5162,377.6236,377.2721,377.2916,33300.0
2023-10-03 15:15:00,386.36,386.8,386.34,386.64,56248.0,377.2819,377.7115,377.2623,377.5553,56248.0
2023-10-03 15:20:00,386.63,386.95,386.62,386.84,32397.0,377.5455,377.858,377.5358,377.7506,32397.0
2023-10-03 15:25:00,386.87,386.88,386.41,386.44,48376.0,377.7799,377.7896,377.3307,377.36,48376.0
2023-10-03 15:30:00,386.47,386.53,386.14,386.16,68878.0,377.3893,377.4479,377.067,377.0866,68878.0
2023-10-03 15:35:00,386.15,386.51,386.14,386.48,67660.0,377.0768,377.4283,377.067,377.399,67660.0
2023-10-03 15:40:00,386.48,387.14,386.47,386.9,71904.0,377.399,378.0435,377.3893,377.8092,71904.0
2023-10-03 15:45:00,386.9,386.98,386.7,386.94,73060.0,377.8092,377.8873,377.6139,377.8482,73060.0
2023-10-03 15:50:00,386.94,387.33,386.79,386.86,132530.0,377.8482,378.2291,377.7018,377.7701,132530.0
2023-10-03 15:55:00,386.84,387.47,386.81,387.41,263406.0,377.7506,378.3658,377.7213,378.3072,263406.0
2023-10-04 09:30:00,387.73,388.42,387.64,388.35,116705.0,378.6197,379.2935,378.5318,379.2251,116705.0
2023-10-04 09:35:00,388.37,388.95,388.16,388.81,61275.0,379.2446,379.811,379.0396,379.6743,61275.0
2023-10-04 09:40:00,388.77,388.79,388.09,388.17,37235.0,379.6352,379.6548,378.9712,379.0493,37235.0
2023-10-04 09:45:00,388.21,388.43,387.9,388.15,42125.0,379.0884,379.3032,378.7857,379.0298,42125.0
2023-10-04 09:50:00,388.21,388.38,387.69,388.17,31779.0,379.0884,379.2544,378.5806,379.0493,31779.0
2023-10-04 09:55:00,388.19,388.54,387.99,388.22,24943.0,379.0689,379.4106,378.8736,379.0982,24943.0
2023-10-04 10:00:00,388.06,388.52,387.2,387.28,70361.0,378.9419,379.3911,378.1021,378.1802,70361.0
2023-10-04 10:05:00,387.28,387.58,386.85,387.1,41922.0,378.1802,378.4732,377.7603,378.0045,41922.0
2023-10-04 10:10:00,387.23,387.64,387.02,387.56,47344.0,378.1314,378.5318,377.9264,378.4537,47344.0
2023-10-04 10:15:00,387.55,387.56,386.98,387.4,43284.0,378.4439,378.4537,377.8873,378.2974,43284.0
2023-10-04 10:20:00,387.47,387.51,386.6,386.85,48500.0,378.3658,378.4048,377.5162,377.7603,48500.0
2023-10-04 10:25:00,386.86,387.05,386.4,386.41,64801.0,377.7701,377.9556,377.3209,377.3307,64801.0
2023-10-04 10:30:00,386.5,387.57,386.42,387.55,73983.0,377.4186,378.4634,377.3405,378.4439,73983.0
2023-10-04 10:35:00,387.58,387.96,387.55,387.71,42407.0,378.4732,378.8443,378.4439,378.6001,42407.0
2023-10-04 10:40:00,387.77,388.25,387.68,387.71,64393.0,378.6587,379.1275,378.5708,378.6001,64393.0
2023-10-04 10:45:00,387.74,387.95,386.64,386.67,75247.0,378.6294,378.8345,377.5553,377.5846,75247.0
2023-10-04 10:50:00,386.64,387.1,386.64,386.78,87732.0,377.5553,378.0045,377.5553,377.692,87732.0
2023-10-04 10:55:00,386.79,386.96,386.53,386.8,48941.0,377.7018,377.8678,377.4479,377.7115,48941.0
2023-10-04 11:00:00,386.78,387.17,386.5,387.04,38753.0,377.692,378.0728,377.4186,377.9459,38753.0
2023-10-04 11:05:00,387.08,387.48,386.96,387.37,36708.0,377.9849,378.3755,377.8678,378.2681,36708.0
2023-10-04 11:10:00,387.42,387.84,387.41,387.62,28771.0,378.317,378.7271,378.3072,378.5123,28771.0
2023-10-04 11:15:00,387.57,388.4,387.57,388.39,63763.0,378.4634,379.2739,378.4634,379.2642,63763.0
2023-10-04 11:20:00,388.4,388.57,387.97,388.02,37179.0,379.2739,379.4399,378.854,378.9029,37179.0
2023-10-04 11:25:00,388.04,388.52,388.04,388.44,21887.0,378.9224,379.3911,378.9224,379.313,21887.0
2023-10-04 11:30:00,388.49,388.49,388.08,388.29,17646.0,379.3618,379.3618,378.9614,379.1665,17646.0
2023-10-04 11:35:00,388.28,388.56,388.0,388.38,19349.0,379.1567,379.4302,378.8833,379.2544,19349.0
2023-10-04 11:40:00,388.41,388.45,387.88,388.24,18592.0,379.2837,379.3228,378.7661,379.1177,18592.0
2023-10-04 11:45:00,388.24,389.19,388.03,388.89,43784.0,379.1177,380.0454,378.9126,379.7524,43784.0
2023-10-04 11:50:00,388.88,389.2,388.63,389.1,28013.0,379.7427,380.0551,379.4985,379.9575,28013.0
2023-10-04 11:55:00,389.12,389.5,389.06,389.5,28682.0,379.977,380.3481,379.9184,380.3481,28682.0
2023-10-04 12:00:00,389.47,389.51,388.96,389.0,41983.0,380.3188,380.3578,379.8208,379.8598,41983.0
2023-10-04 12:05:00,388.95,389.23,388.91,389.09,15969.0,379.811,380.0844,379.7719,379.9477,15969.0
2023-10-04 12:10:00,389.11,389.39,388.88,389.05,27086.0,379.9672,380.2407,379.7427,379.9087,27086.0
2023-10-04 12:15:00,388.98,389.44,388.88,389.44,18833.0,379.8403,380.2895,379.7427,380.2895,18833.0
2023-10-04 12:20:00,389.47,389.68,389.08,389.1,29064.0,380.3188,380.5239,379.938,379.9575,29064.0
2023-10-04 12:25:00,389.11,389.54,389.11,389.5,16588.0,379.9672,380.3871,379.9672,380.3481,16588.0
2023-10-04 12:30:00,389.63,389.84,389.39,389.69,32152.0,380.475,380.6801,380.2407,380.5336,32152.0
2023-10-04 12:35:00,389.65,389.7,389.37,389.47,17752.0,380.4946,380.5434,380.2211,380.3188,17752.0
2023-10-04 12:40:00,389.44,389.56,389.15,389.19,14981.0,380.2895,380.4067,380.0063,380.0454,14981.0
2023-10-04 12:45:00,389.19,389.6,389.18,389.56,10723.0,380.0454,380.4457,380.0356,380.4067,10723.0
2023-10-04 12:50:00,389.6,389.62,389.21,389.25,8661.0,380.4457,380.4653,380.0649,380.104,8661.0
2023-10-04 12:55:00,389.28,389.43,389.03,389.21,20656.0,380.1333,380.2797,379.8891,380.0649,20656.0
2023-10-04 13:00:00,389.22,389.26,388.81,388.82,15612.0,380.0747,380.1137,379.6743,379.6841,15612.0
2023-10-04 13:05:00,388.82,389.12,388.81,389.1,9440.0,379.6841,379.977,379.6743,379.9575,9440.0
2023-10-04 13:10:00,389.04,389.09,388.7,388.71,7952.0,379.8989,379.9477,379.5669,379.5766,7952.0
2023-10-04 13:15:00,388.7,389.02,388.7,388.88,9148.0,379.5669,379.8794,379.5669,379.7427,9148.0
2023-10-04 13:20:00,388.91,389.1,388.5,388.57,76090.0,379.7719,379.9575,379.3716,379.4399,76090.0
2023-10-04 13:25:00,388.55,388.56,388.23,388.27,16096.0,379.4204,379.4302,379.1079,379.147,16096.0
2023-10-04 13:30:00,388.2,388.44,387.98,388.4,28383.0,379.0786,379.313,378.8638,379.2739,28383.0
2023-10-04 13:35:00,388.43,388.43,388.2,388.32,9550.0,379.3032,379.3032,379.0786,379.1958,9550.0
2023-10-04 13:40:00,388.35,388.37,388.03,388.37,17629.0,379.2251,379.2446,378.9126,379.2446,17629.0
2023-10-04 13:45:00,388.43,388.48,388.26,388.46,18821.0,379.3032,379.352,379.1372,379.3325,18821.0
2023-10-04 13:50:00,388.4,388.4,387.83,387.92,20482.0,379.2739,379.2739,378.7173,378.8052,20482.0
2023-10-04 13:55:00,387.86,388.12,387.77,387.87,19336.0,378.7466,379.0005,378.6587,378.7564,19336.0
2023-10-04 14:00:00,387.84,388.01,387.56,388.01,41828.0,378.7271,378.8931,378.4537,378.8931,41828.0
2023-10-04 14:05:00,388.02,388.15,387.61,387.68,24449.0,378.9029,379.0298,378.5025,378.5708,24449.0
2023-10-04 14:10:00,387.64,388.13,387.63,388.04,25708.0,378.5318,379.0103,378.522,378.9224,25708.0
2023-10-04 14:15:00,388.08,388.36,388.03,388.34,33059.0,378.9614,379.2349,378.9126,379.2153,33059.0
2023-10-04 14:20:00,388.35,388.38,387.38,387.53,24693.0,379.2251,379.2544,378.2779,378.4244,24693.0
2023-10-04 14:25:00,387.49,388.18,387.49,388.14,20846.0,378.3853,379.0591,378.3853,379.02,20846.0
2023-10-04 14:30:00,388.16,388.43,387.96,387.99,21994.0,379.0396,379.3032,378.8443,378.8736,21994.0
2023-10-04 14:35:00,387.99,388.25,387.79,388.22,20409.0,378.8736,379.1275,378.6783,379.0982,20409.0
2023-10-04 14:40:00,388.24,388.56,388.15,388.54,13765.0,379.1177,379.4302,379.0298,379.4106,13765.0
2023-10-04 14:45:00,388.55,388.76,388.51,388.51,22038.0,379.4204,379.6255,379.3813,379.3813,22038.0
2023-10-04 14:50:00,388.45,388.6,388.4,388.51,29102.0,379.3228,379.4692,379.2739,379.3813,29102.0
2023-10-04 14:55:00,388.5,388.92,388.5,388.78,27285.0,379.3716,379.7817,379.3716,379.645,27285.0
2023-10-04 15:00:00,388.82,389.1,388.74,388.87,28770.0,379.6841,379.9575,379.6059,379.7329,28770.0
2023-10-04 15:05:00,388.9,389.14,388.68,389.09,40282.0,379.7622,379.9965,379.5473,379.9477,40282.0
2023-10-04 15:10:00,389.1,389.63,389.05,389.48,56355.0,379.9575,380.475,379.9087,380.3286,56355.0
2023-10-04 15:15:00,389.46,390.21,389.45,389.98,103625.0,380.309,381.0414,380.2993,380.8168,103625.0
2023-10-04 15:20:00,389.91,390.16,389.77,390.13,32740.0,380.7484,380.9926,380.6117,380.9633,32740.0
2023-10-04 15:25:00,390.05,390.21,389.83,389.92,45712.0,380.8852,381.0414,380.6703,380.7582,45712.0
2023-10-04 15:30:00,389.94,390.35,389.89,390.25,40473.0,380.7777,381.1781,380.7289,381.0805,40473.0
2023-10-04 15:35:00,390.27,390.85,390.27,390.54,44547.0,381.1,381.6664,381.1,381.3636,44547.0
2023-10-04 15:40:00,390.52,390.75,390.43,390.43,45144.0,381.3441,381.5687,381.2562,381.2562,45144.0
2023-10-04 15:45:00,390.39,390.76,390.26,390.26,51852.0,381.2172,381.5785,381.0902,381.0902,51852.0
2023-10-04 15:50:00,390.22,390.67,389.72,390.64,146560.0,381.0512,381.4906,380.5629,381.4613,146560.0
2023-10-04 15:55:00,390.6,390.7,390.09,390.19,223852.0,381.4222,381.5199,380.9242,381.0219,223852.0
2023-10-05 09:30:00,389.89,390.4,389.79,390.25,118042.0,380.7289,381.2269,380.6313,381.0805,118042.0
2023-10-05 09:35:00,390.31,390.65,389.76,389.77,36948.0,381.139,381.4711,380.602,380.6117,36948.0
2023-10-05 09:40:00,389.72,389.79,389.29,389.42,23118.0,380.5629,380.6313,380.143,380.27,23118.0
2023-10-05 09:45:00,389.42,389.53,389.15,389.29,25538.0,380.27,380.3774,380.0063,380.143,25538.0
2023-10-05 09:50:00,389.24,389.52,388.91,389.18,22715.0,380.0942,380.3676,379.7719,380.0356,22715.0
2023-10-05 09:55:00,389.28,389.7,389.23,389.64,60318.0,380.1333,380.5434,380.0844,380.4848,60318.0
2023-10-05 10:00:00,389.64,389.66,388.75,388.93,56801.0,380.4848,380.5043,379.6157,379.7915,56801.0
2023-10-05 10:05:00,388.93,388.94,388.32,388.64,36625.0,379.7915,379.8012,379.1958,379.5083,36625.0
2023-10-05 10:10:00,388.69,388.96,388.42,388.89,27200.0,379.5571,379.8208,379.2935,379.7524,27200.0
2023-10-05 10:15:00,388.85,389.13,388.54,389.1,21809.0,379.7134,379.9868,379.4106,379.9575,21809.0
2023-10-05 10:20:00,389.14,389.18,388.47,388.54,27218.0,379.9965,380.0356,379.3423,379.4106,27218.0
2023-10-05 10:25:00,388.57,389.32,388.57,389.0,26455.0,379.4399,380.1723,379.4399,379.8598,26455.0
2023-10-05 10:30:00,388.92,389.07,388.63,388.68,36411.0,379.7817,379.9282,379.4985,379.5473,36411.0
2023-10-05 10:35:00,388.64,388.68,387.57,387.64,40511.0,379.5083,379.5473,378.4634,378.5318,40511.0
2023-10-05 10:40:00,387.61,387.81,387.36,387.79,88968.0,378.5025,378.6978,378.2584,378.6783,88968.0
2023-10-05 10:45:00,387.76,387.86,387.55,387.58,23796.0,378.649,378.7466,378.4439,378.4732,23796.0
2023-10-05 10:50:00,387.58,387.88,387.48,387.79,25735.0,378.4732,378.7661,378.3755,378.6783,25735.0
2023-10-05 10:55:00,387.82,387.94,387.57,387.68,12949.0,378.7076,378.8247,378.4634,378.5708,12949.0
2023-10-05 11:00:00,387.61,387.74,387.23,387.31,20082.0,378.5025,378.6294,378.1314,378.2095,20082.0
2023-10-05 11:05:00,387.36,387.38,386.95,387.1,22298.0,378.2584,378.2779,377.858,378.0045,22298.0
2023-10-05 11:10:00,387.18,387.66,387.07,387.49,22964.0,378.0826,378.5513,377.9752,378.3853,22964.0
2023-10-05 11:15:00,387.49,387.71,387.33,387.35,22712.0,378.3853,378.6001,378.2291,378.2486,22712.0
2023-10-05 11:20:00,387.26,388.06,387.26,387.99,30866.0,378.1607,378.9419,378.1607,378.8736,30866.0
2023-10-05 11:25:00,387.96,388.01,387.55,387.7,25787.0,378.8443,378.8931,378.4439,378.5904,25787.0
2023-10-05 11:30:00,387.64,387.74,387.31,387.48,35766.0,378.5318,378.6294,378.2095,378.3755,35766.0
2023-10-05 11:35:00,387.6,387.98,387.59,387.81,35664.0,378.4927,378.8638,378.483,378.6978,35664.0
2023-10-05 11:40:00,387.85,388.01,387.48,387.48,19099.0,378.7369,378.8931,378.3755,378.3755,19099.0
2023-10-05 11:45:00,387.45,387.85,387.39,387.69,37157.0,378.3463,378.7369,378.2877,378.5806,37157.0
2023-10-05 11:50:00,387.69,388.24,387.54,388.19,32159.0,378.5806,379.1177,378.4341,379.0689,32159.0
2023-10-05 11:55:00,388.22,388.22,387.59,387.73,39171.0,379.0982,379.0982,378.483,378.6197,39171.0
2023-10-05 12:00:00,387.75,388.17,387.56,388.02,21336.0,378.6392,379.0493,378.4537,378.9029,21336.0
2023-10-05 12:05:00,388.02,388.25,388.01,388.13,22341.0,378.9029,379.1275,378.8931,379.0103,22341.0
2023-10-05 12:10:00,388.11,388.58,388.11,388.55,21782.0,378.9907,379.4497,378.9907,379.4204,21782.0
2023-10-05 12:15:00,388.56,388.62,388.14,388.35,23375.0,379.4302,379.4888,379.02,379.2251,23375.0
2023-10-05 12:20:00,388.38,388.61,388.37,388.44,11048.0,379.2544,379.479,379.2446,379.313,11048.0
2023-10-05 12:25:00,388.42,388.83,388.37,388.76,13723.0,379.2935,379.6938,379.2446,379.6255,13723.0
2023-10-05 12:30:00,388.82,389.01,388.56,388.56,29811.0,379.6841,379.8696,379.4302,379.4302,29811.0
2023-10-05 12:35:00,388.56,388.8,388.55,388.6,22009.0,379.4302,379.6645,379.4204,379.4692,22009.0
2023-10-05 12:40:00,388.54,388.58,388.27,388.35,8748.0,379.4106,379.4497,379.147,379.2251,8748.0
2023-10-05 12:45:00,388.36,388.41,388.0,388.03,31742.0,379.2349,379.2837,378.8833,378.9126,31742.0
2023-10-05 12:50:00,388.09,388.34,388.06,388.24,11420.0,378.9712,379.2153,378.9419,379.1177,11420.0
2023-10-05 12:55:00,388.23,388.24,387.96,388.24,7535.0,379.1079,379.1177,378.8443,379.1177,7535.0
2023-10-05 13:00:00,388.25,388.39,387.92,387.93,18516.0,379.1275,379.2642,378.8052,378.815,18516.0
2023-10-05 13:05:00,387.95,388.02,387.6,387.64,10768.0,378.8345,378.9029,378.4927,378.5318,10768.0
2023-10-05 13:10:00,387.64,388.29,387.63,388.26,25444.0,378.5318,379.1665,378.522,379.1372,25444.0
2023-10-05 13:15:00,388.23,388.34,388.1,388.28,6296.0,379.1079,379.2153,378.981,379.1567,6296.0
2023-10-05 13:20:00,388.21,388.59,388.11,388.32,11471.0,379.0884,379.4595,378.9907,379.1958,11471.0
2023-10-05 13:25:00,388.32,388.57,388.24,388.57,9106.0,379.1958,379.4399,379.1177,379.4399,9106.0
2023-10-05 13:30:00,388.55,388.97,388.12,388.85,169061.0,379.4204,379.8305,379.0005,379.7134,169061.0
2023-10-05 13:35:00,388.88,389.44,388.88,389.36,37660.0,379.7427,380.2895,379.7427,380.2114,37660.0
2023-10-05 13:40:00,389.34,389.61,389.34,389.52,20596.0,380.1918,380.4555,380.1918,380.3676,20596.0
2023-10-05 13:45:00,389.54,389.68,389.41,389.5,31389.0,380.3871,380.5239,380.2602,380.3481,31389.0
2023-10-05 13:50:00,389.53,389.7,389.27,389.36,32721.0,380.3774,380.5434,380.1235,380.2114,32721.0
2023-10-05 13:55:00,389.36,389.6,389.27,389.6,28835.0,380.2114,380.4457,380.1235,380.4457,28835.0
2023-10-05 14:00:00,389.62,390.07,389.6,389.93,24073.0,380.4653,380.9047,380.4457,380.768,24073.0
2023-10-05 14:05:00,389.94,389.97,389.6,389.63,20255.0,380.7777,380.807,380.4457,380.475,20255.0
2023-10-05 14:10:00,389.63,389.69,389.45,389.69,10757.0,380.475,380.5336,380.2993,380.5336,10757.0
2023-10-05 14:15:00,389.75,390.0,389.69,389.86,9704.0,380.5922,380.8363,380.5336,380.6996,9704.0
2023-10-05 14:20:00,389.9,389.9,389.59,389.65,15400.0,380.7387,380.7387,380.436,380.4946,15400.0
2023-10-05 14:25:00,389.63,389.81,389.46,389.77,16525.0,380.475,380.6508,380.309,380.6117,16525.0
2023-10-05 14:30:00,389.8,390.32,389.8,390.27,29105.0,380.641,381.1488,380.641,381.1,29105.0
2023-10-05 14:35:00,390.3,390.68,390.14,390.65,21403.0,381.1293,381.5004,380.973,381.4711,21403.0
2023-10-05 14:40:00,390.58,390.79,390.24,390.36,26355.0,381.4027,381.6078,381.0707,381.1879,26355.0
2023-10-05 14:45:00,390.4,390.5,390.31,390.35,26692.0,381.2269,381.3246,381.139,381.1781,26692.0
2023-10-05 14:50:00,390.42,390.54,390.38,390.41,44218.0,381.2465,381.3636,381.2074,381.2367,44218.0
2023-10-05 14:55:00,390.4,390.57,390.26,390.5,27742.0,381.2269,381.3929,381.0902,381.3246,27742.0
2023-10-05 15:00:00,390.51,390.61,390.29,390.42,13484.0,381.3344,381.432,381.1195,381.2465,13484.0
2023-10-05 15:05:00,390.45,390.53,390.26,390.33,14762.0,381.2758,381.3539,381.0902,381.1586,14762.0
2023-10-05 15:10:00,390.3,390.34,389.88,390.07,48061.0,381.1293,381.1683,380.7192,380.9047,48061.0
2023-10-05 15:15:00,390.07,390.21,389.88,390.01,26941.0,380.9047,381.0414,380.7192,380.8461,26941.0
2023-10-05 15:20:00,389.97,390.11,389.7,389.88,26575.0,380.807,380.9437,380.5434,380.7192,26575.0
2023-10-05 15:25:00,390.0,390.34,389.96,390.34,17056.0,380.8363,381.1683,380.7973,381.1683,17056.0
2023-10-05 15:30:00,390.35,390.41,390.11,390.14,26707.0,381.1781,381.2367,380.9437,380.973,26707.0
2023-10-05 15:35:00,390.18,390.32,390.11,390.11,19389.0,381.0121,381.1488,380.9437,380.9437,19389.0
2023-10-05 15:40:00,390.15,390.24,389.99,390.03,20473.0,380.9828,381.0707,380.8266,380.8656,20473.0
2023-10-05 15:45:00,390.05,390.43,389.97,390.24,29662.0,380.8852,381.2562,380.807,381.0707,29662.0
2023-10-05 15:50:00,390.25,390.37,389.95,389.99,29106.0,381.0805,381.1976,380.7875,380.8266,29106.0
2023-10-05 15:55:00,389.9,390.13,389.74,389.99,105811.0,380.7387,380.9633,380.5824,380.8266,105811.0
2023-10-06 09:30:00,387.69,388.63,387.63,388.12,150739.0,378.5806,379.4985,378.522,379.0005,150739.0
2023-10-06 09:35:00,388.06,388.21,387.08,387.32,99080.0,378.9419,379.0884,377.9849,378.2193,99080.0
2023-10-06 09:40:00,387.14,387.67,386.87,387.41,49074.0,378.0435,378.5611,377.7799,378.3072,49074.0
2023-10-06 09:45:00,387.4,388.35,387.26,387.33,62325.0,378.2974,379.2251,378.1607,378.2291,62325.0
2023-10-06 09:50:00,387.23,387.79,387.09,387.43,43245.0,378.1314,378.6783,377.9947,378.3267,43245.0
2023-10-06 09:55:00,387.56,387.77,386.81,387.58,52424.0,378.4537,378.6587,377.7213,378.4732,52424.0
2023-10-06 10:00:00,387.62,387.62,386.79,387.07,49919.0,378.5123,378.5123,377.7018,377.9752,49919.0
2023-10-06 10:05:00,387.12,387.12,386.41,386.66,80375.0,378.024,378.024,377.3307,377.5748,80375.0
2023-10-06 10:10:00,386.65,387.69,386.58,387.46,78340.0,377.565,378.5806,377.4967,378.356,78340.0
2023-10-06 10:15:00,387.43,387.6,387.06,387.14,41592.0,378.3267,378.4927,377.9654,378.0435,41592.0
2023-10-06 10:20:00,387.07,388.27,386.61,388.27,65035.0,377.9752,379.147,377.526,379.147,65035.0
2023-10-06 10:25:00,388.27,388.66,388.08,388.6,65891.0,379.147,379.5278,378.9614,379.4692,65891.0
2023-10-06 10:30:00,388.6,389.34,388.6,389.06,69988.0,379.4692,380.1918,379.4692,379.9184,69988.0
2023-10-06 10:35:00,389.05,389.65,389.02,389.53,58531.0,379.9087,380.4946,379.8794,380.3774,58531.0
2023-10-06 10:40:00,389.5,389.7,389.13,389.56,54097.0,380.3481,380.5434,379.9868,380.4067,54097.0
2023-10-06 10:45:00,389.56,389.81,389.35,389.43,47414.0,380.4067,380.6508,380.2016,380.2797,47414.0
2023-10-06 10:50:00,389.48,389.66,389.09,389.11,24025.0,380.3286,380.5043,379.9477,379.9672,24025.0
2023-10-06 10:55:00,389.07,389.5,388.86,389.34,23929.0,379.9282,380.3481,379.7231,380.1918,23929.0
2023-10-06 11:00:00,389.38,390.1,389.35,390.07,52993.0,380.2309,380.934,380.2016,380.9047,52993.0
2023-10-06 11:05:00,390.08,390.48,389.83,390.4,67837.0,380.9145,381.3051,380.6703,381.2269,67837.0
2023-10-06 11:10:00,390.4,390.72,390.25,390.34,64944.0,381.2269,381.5394,381.0805,381.1683,64944.0
2023-10-06 11:15:00,390.36,390.75,390.21,390.25,55575.0,381.1879,381.5687,381.0414,381.0805,55575.0
2023-10-06 11:20:00,390.26,390.62,390.17,390.62,21710.0,381.0902,381.4418,381.0023,381.4418,21710.0
2023-10-06 11:25:00,390.63,391.57,390.54,391.18,86079.0,381.4515,382.3694,381.3636,381.9886,86079.0
2023-10-06 11:30:00,391.2,392.12,391.2,392.03,57402.0,382.0081,382.9065,382.0081,382.8186,57402.0
2023-10-06 11:35:00,392.11,392.43,391.87,392.3,43990.0,382.8968,383.2092,382.6624,383.0823,43990.0
2023-10-06 11:40:00,392.35,393.06,392.35,392.76,54439.0,383.1311,383.8244,383.1311,383.5315,54439.0
2023-10-06 11:45:00,392.79,393.22,392.54,393.22,62261.0,383.5608,383.9807,383.3167,383.9807,62261.0
2023-10-06 11:50:00,393.25,393.4,392.94,393.4,47714.0,384.01,384.1564,383.7073,384.1564,47714.0
2023-10-06 11:55:00,393.36,394.02,393.27,394.01,58310.0,384.1174,384.7619,384.0295,384.7521,58310.0
2023-10-06 12:00:00,394.01,394.36,393.83,393.95,90416.0,384.7521,385.0939,384.5763,384.6935,90416.0
2023-10-06 12:05:00,393.99,394.16,393.79,393.91,34627.0,384.7326,384.8986,384.5373,384.6545,34627.0
2023-10-06 12:10:00,393.92,393.97,393.45,393.5,48530.0,384.6642,384.7131,384.2053,384.2541,48530.0
2023-10-06 12:15:00,393.56,393.87,393.47,393.73,25428.0,384.3127,384.6154,384.2248,384.4787,25428.0
2023-10-06 12:20:00,393.74,393.77,393.04,393.23,52633.0,384.4885,384.5178,383.8049,383.9904,52633.0
2023-10-06 12:25:00,393.11,393.57,393.04,393.42,15473.0,383.8733,384.3225,383.8049,384.176,15473.0
2023-10-06 12:30:00,393.5,393.51,393.0,393.0,26476.0,384.2541,384.2639,383.7658,383.7658,26476.0
2023-10-06 12:35:00,393.01,393.38,392.91,393.15,13855.0,383.7756,384.1369,383.678,383.9123,13855.0
2023-10-06 12:40:00,393.15,393.67,393.15,393.64,23000.0,383.9123,384.4201,383.9123,384.3908,23000.0
2023-10-06 12:45:00,393.66,393.85,393.66,393.71,17180.0,384.4103,384.5959,384.4103,384.4592,17180.0
2023-10-06 12:50:00,393.79,393.87,393.37,393.41,22205.0,384.5373,384.6154,384.1272,384.1662,22205.0
2023-10-06 12:55:00,393.54,393.57,393.31,393.44,11150.0,384.2932,384.3225,384.0686,384.1955,11150.0
2023-10-06 13:00:00,393.46,393.68,393.41,393.48,18250.0,384.215,384.4299,384.1662,384.2346,18250.0
2023-10-06 13:05:00,393.5,393.74,393.4,393.54,8940.0,384.2541,384.4885,384.1564,384.2932,8940.0
2023-10-06 13:10:00,393.61,394.15,393.28,394.12,39951.0,384.3615,384.8888,384.0393,384.8595,39951.0
2023-10-06 13:15:00,394.16,394.24,394.06,394.22,37559.0,384.8986,384.9767,384.8009,384.9572,37559.0
2023-10-06 13:20:00,394.23,394.76,394.17,394.64,53082.0,384.9669,385.4845,384.9084,385.3673,53082.0
2023-10-06 13:25:00,394.66,394.73,394.42,394.54,32165.0,385.3868,385.4552,385.1525,385.2697,32165.0
2023-10-06 13:30:00,394.56,394.91,394.53,394.9,39830.0,385.2892,385.631,385.2599,385.6212,39830.0
2023-10-06 13:35:00,394.91,394.91,394.38,394.67,27831.0,385.631,385.631,385.1134,385.3966,27831.0
2023-10-06 13:40:00,394.69,394.74,394.26,394.36,17654.0,385.4161,385.465,384.9962,385.0939,17654.0
2023-10-06 13:45:00,394.38,394.63,394.17,394.53,16582.0,385.1134,385.3575,384.9084,385.2599,16582.0
2023-10-06 13:50:00,394.55,394.6,394.38,394.52,16348.0,385.2794,385.3282,385.1134,385.2501,16348.0
2023-10-06 13:55:00,394.56,394.86,394.55,394.8,17303.0,385.2892,385.5821,385.2794,385.5236,17303.0
2023-10-06 14:00:00,394.81,394.86,394.53,394.73,34725.0,385.5333,385.5821,385.2599,385.4552,34725.0
2023-10-06 14:05:00,394.71,394.91,394.44,394.89,87751.0,385.4357,385.631,385.172,385.6114,87751.0
2023-10-06 14:10:00,394.87,395.1,394.78,394.8,21874.0,385.5919,385.8165,385.504,385.5236,21874.0
2023-10-06 14:15:00,394.84,394.92,394.73,394.76,13645.0,385.5626,385.6407,385.4552,385.4845,13645.0
2023-10-06 14:20:00,394.78,395.1,394.77,395.02,15123.0,385.504,385.8165,385.4943,385.7384,15123.0
2023-10-06 14:25:00,395.02,395.48,395.01,395.41,23331.0,385.7384,386.1876,385.7286,386.1192,23331.0
2023-10-06 14:30:00,395.44,395.55,395.33,395.48,33575.0,386.1485,386.2559,386.0411,386.1876,33575.0
2023-10-06 14:35:00,395.53,395.9,395.48,395.9,45329.0,386.2364,386.5977,386.1876,386.5977,45329.0
2023-10-06 14:40:00,395.82,396.03,395.75,395.91,27648.0,386.5196,386.7246,386.4512,386.6075,27648.0
2023-10-06 14:45:00,395.92,396.09,395.81,395.86,17190.0,386.6172,386.7832,386.5098,386.5586,17190.0
2023-10-06 14:50:00,395.89,395.89,395.64,395.65,22291.0,386.5879,386.5879,386.3438,386.3536,22291.0
2023-10-06 14:55:00,395.62,395.71,395.48,395.69,25048.0,386.3243,386.4122,386.1876,386.3926,25048.0
2023-10-06 15:00:00,395.7,395.71,395.32,395.32,25496.0,386.4024,386.4122,386.0313,386.0313,25496.0
2023-10-06 15:05:00,395.32,395.72,395.21,395.66,28075.0,386.0313,386.4219,385.9239,386.3633,28075.0
2023-10-06 15:10:00,395.56,395.57,395.17,395.34,43733.0,386.2657,386.2755,385.8849,386.0509,43733.0
2023-10-06 15:15:00,395.36,395.43,395.16,395.3,34766.0,386.0704,386.1387,385.8751,386.0118,34766.0
2023-10-06 15:20:00,395.27,395.67,395.2,395.58,31916.0,385.9825,386.3731,385.9142,386.2852,31916.0
2023-10-06 15:25:00,395.55,395.79,395.49,395.75,32403.0,386.2559,386.4903,386.1973,386.4512,32403.0
2023-10-06 15:30:00,395.74,395.91,395.39,395.49,39472.0,386.4415,386.6075,386.0997,386.1973,39472.0
2023-10-06 15:35:00,395.49,395.81,395.45,395.8,25534.0,386.1973,386.5098,386.1583,386.5001,25534.0
2023-10-06 15:40:00,395.87,395.9,395.43,395.49,55168.0,386.5684,386.5977,386.1387,386.1973,55168.0
2023-10-06 15:45:00,395.5,395.65,395.39,395.47,72923.0,386.2071,386.3536,386.0997,386.1778,72923.0
2023-10-06 15:50:00,395.4,395.41,394.69,394.72,87790.0,386.1095,386.1192,385.4161,385.4454,87790.0
2023-10-06 15:55:00,394.69,394.91,394.48,394.66,202103.0,385.4161,385.631,385.2111,385.3868,202103.0
2023-10-09 09:30:00,392.84,393.23,392.63,393.02,173784.0,383.6096,383.9904,383.4045,383.7854,173784.0
2023-10-09 09:35:00,392.98,393.33,392.67,393.23,48852.0,383.7463,384.0881,383.4436,383.9904,48852.0
2023-10-09 09:40:00,393.21,393.76,393.04,393.76,52044.0,383.9709,384.508,383.8049,384.508,52044.0
2023-10-09 09:45:00,393.72,393.93,393.45,393.77,35220.0,384.4689,384.674,384.2053,384.5178,35220.0
2023-10-09 09:50:00,393.84,393.89,393.45,393.77,22236.0,384.5861,384.6349,384.2053,384.5178,22236.0
2023-10-09 09:55:00,393.79,394.19,393.66,393.99,29495.0,384.5373,384.9279,384.4103,384.7326,29495.0
2023-10-09 10:00:00,393.99,394.24,392.95,393.03,63459.0,384.7326,384.9767,383.717,383.7951,63459.0
2023-10-09 10:05:00,393.02,393.4,392.96,393.37,32677.0,383.7854,384.1564,383.7268,384.1272,32677.0
2023-10-09 10:10:00,393.42,393.6,393.2,393.42,25689.0,384.176,384.3517,383.9611,384.176,25689.0
2023-10-09 10:15:00,393.43,393.75,393.35,393.71,10020.0,384.1857,384.4982,384.1076,384.4592,10020.0
2023-10-09 10:20:00,393.68,393.93,393.4,393.91,17156.0,384.4299,384.674,384.1564,384.6545,17156.0
2023-10-09 10:25:00,393.93,393.95,393.39,393.45,16875.0,384.674,384.6935,384.1467,384.2053,16875.0
2023-10-09 10:30:00,393.54,393.67,393.31,393.33,89094.0,384.2932,384.4201,384.0686,384.0881,89094.0
2023-10-09 10:35:00,393.34,393.35,392.95,393.04,23899.0,384.0979,384.1076,383.717,383.8049,23899.0
2023-10-09 10:40:00,393.0,393.37,392.81,393.32,26732.0,383.7658,384.1272,383.5803,384.0783,26732.0
2023-10-09 10:45:00,393.32,393.38,392.44,392.45,36373.0,384.0783,384.1369,383.219,383.2288,36373.0
2023-10-09 10:50:00,392.51,392.68,392.31,392.5,17077.0,383.2874,383.4534,383.0921,383.2776,17077.0
2023-10-09 10:55:00,392.63,392.76,392.52,392.64,19689.0,383.4045,383.5315,383.2971,383.4143,19689.0
2023-10-09 11:00:00,392.63,392.94,392.55,392.92,21202.0,383.4045,383.7073,383.3264,383.6877,21202.0
2023-10-09 11:05:00,392.9,392.93,392.62,392.83,18492.0,383.6682,383.6975,383.3948,383.5998,18492.0
2023-10-09 11:10:00,392.82,393.08,392.59,392.92,15870.0,383.5901,383.844,383.3655,383.6877,15870.0
2023-10-09 11:15:00,392.92,393.28,392.92,393.28,12226.0,383.6877,384.0393,383.6877,384.0393,12226.0
2023-10-09 11:20:00,393.28,393.51,393.19,393.43,14123.0,384.0393,384.2639,383.9514,384.1857,14123.0
2023-10-09 11:25:00,393.4,393.87,393.35,393.85,15230.0,384.1564,384.6154,384.1076,384.5959,15230.0
2023-10-09 11:30:00,393.85,394.08,393.85,394.02,15831.0,384.5959,384.8205,384.5959,384.7619,15831.0
2023-10-09 11:35:00,393.96,394.04,393.83,393.9,30335.0,384.7033,384.7814,384.5763,384.6447,30335.0
2023-10-09 11:40:00,393.94,393.95,393.74,393.88,44149.0,384.6838,384.6935,384.4885,384.6252,44149.0
2023-10-09 11:45:00,393.95,393.95,393.47,393.71,42388.0,384.6935,384.6935,384.2248,384.4592,42388.0
2023-10-09 11:50:00,393.7,393.92,393.7,393.87,15823.0,384.4494,384.6642,384.4494,384.6154,15823.0
2023-10-09 11:55:00,393.87,394.18,393.81,394.16,10044.0,384.6154,384.9181,384.5568,384.8986,10044.0
2023-10-09 12:00:00,394.17,394.21,393.93,393.96,35041.0,384.9084,384.9474,384.674,384.7033,35041.0
2023-10-09 12:05:00,393.98,394.55,393.97,394.37,18182.0,384.7228,385.2794,384.7131,385.1037,18182.0
2023-10-09 12:10:00,394.36,394.46,394.3,394.37,10728.0,385.0939,385.1915,385.0353,385.1037,10728.0
2023-10-09 12:15:00,394.45,394.6,394.39,394.58,7554.0,385.1818,385.3282,385.1232,385.3087,7554.0
2023-10-09 12:20:00,394.61,395.02,394.57,394.81,32059.0,385.338,385.7384,385.299,385.5333,32059.0
2023-10-09 12:25:00,394.71,394.71,394.27,394.27,25782.0,385.4357,385.4357,385.006,385.006,25782.0
2023-10-09 12:30:00,394.28,394.55,394.28,394.45,17251.0,385.0158,385.2794,385.0158,385.1818,17251.0
2023-10-09 12:35:00,394.31,394.35,394.11,394.15,21670.0,385.0451,385.0841,384.8498,384.8888,21670.0
2023-10-09 12:40:00,394.16,394.21,393.91,393.92,6586.0,384.8986,384.9474,384.6545,384.6642,6586.0
2023-10-09 12:45:00,393.96,394.17,393.79,394.08,11052.0,384.7033,384.9084,384.5373,384.8205,11052.0
2023-10-09 12:50:00,394.19,394.27,394.03,394.13,19884.0,384.9279,385.006,384.7716,384.8693,19884.0
2023-10-09 12:55:00,394.09,394.18,393.7,394.08,17031.0,384.8302,384.9181,384.4494,384.8205,17031.0
2023-10-09 13:00:00,394.08,394.32,393.99,394.14,39350.0,384.8205,385.0548,384.7326,384.8791,39350.0
2023-10-09 13:05:00,394.18,394.33,394.05,394.33,8017.0,384.9181,385.0646,384.7912,385.0646,8017.0
2023-10-09 13:10:00,394.34,394.46,394.21,394.34,25216.0,385.0744,385.1915,384.9474,385.0744,25216.0
2023-10-09 13:15:00,394.35,394.56,394.35,394.5,73910.0,385.0841,385.2892,385.0841,385.2306,73910.0
2023-10-09 13:20:00,394.47,394.52,394.32,394.5,7209.0,385.2013,385.2501,385.0548,385.2306,7209.0
2023-10-09 13:25:00,394.53,394.99,394.53,394.97,11870.0,385.2599,385.7091,385.2599,385.6896,11870.0
2023-10-09 13:30:00,395.01,395.53,395.01,395.51,32021.0,385.7286,386.2364,385.7286,386.2169,32021.0
2023-10-09 13:35:00,395.53,395.74,395.38,395.71,21438.0,386.2364,386.4415,386.0899,386.4122,21438.0
2023-10-09 13:40:00,395.74,396.53,395.74,396.41,21932.0,386.4415,387.2129,386.4415,387.0957,21932.0
2023-10-09 13:45:00,396.37,396.78,396.34,396.55,22620.0,387.0567,387.457,387.0274,387.2324,22620.0
2023-10-09 13:50:00,396.57,396.78,396.51,396.71,20190.0,387.252,387.457,387.1934,387.3887,20190.0
2023-10-09 13:55:00,396.69,397.0,396.69,396.99,33769.0,387.3691,387.6719,387.3691,387.6621,33769.0
2023-10-09 14:00:00,397.02,397.02,396.71,396.91,32738.0,387.6914,387.6914,387.3887,387.584,32738.0
2023-10-09 14:05:00,396.92,397.39,396.87,397.19,31787.0,387.5937,388.0527,387.5449,387.8574,31787.0
2023-10-09 14:10:00,397.23,397.27,397.0,397.01,24073.0,387.8965,387.9355,387.6719,387.6816,24073.0
2023-10-09 14:15:00,397.03,397.27,397.01,397.03,15799.0,387.7012,387.9355,387.6816,387.7012,15799.0
2023-10-09 14:20:00,397.05,397.18,396.91,397.17,30050.0,387.7207,387.8476,387.584,387.8379,30050.0
2023-10-09 14:25:00,397.15,397.3,397.05,397.28,22350.0,387.8183,387.9648,387.7207,387.9453,22350.0
2023-10-09 14:30:00,397.28,397.39,396.93,396.93,25704.0,387.9453,388.0527,387.6035,387.6035,25704.0
2023-10-09 14:35:00,396.94,396.97,396.64,396.75,51002.0,387.6133,387.6426,387.3203,387.4277,51002.0
2023-10-09 14:40:00,397.05,397.64,397.05,397.49,24269.0,387.7207,388.2968,387.7207,388.1503,24269.0
2023-10-09 14:45:00,397.52,397.52,397.25,397.28,33691.0,388.1796,388.1796,387.916,387.9453,33691.0
2023-10-09 14:50:00,397.31,397.41,397.18,397.41,11571.0,387.9746,388.0722,387.8476,388.0722,11571.0
2023-10-09 14:55:00,397.4,397.69,397.39,397.39,24967.0,388.0625,388.3456,388.0527,388.0527,24967.0
2023-10-09 15:00:00,397.39,397.49,397.02,397.28,50253.0,388.0527,388.1503,387.6914,387.9453,50253.0
2023-10-09 15:05:00,397.26,397.49,397.23,397.31,13315.0,387.9257,388.1503,387.8965,387.9746,13315.0
2023-10-09 15:10:00,397.35,397.49,397.08,397.08,22141.0,388.0136,388.1503,387.75,387.75,22141.0
2023-10-09 15:15:00,397.11,397.17,396.9,396.98,37370.0,387.7793,387.8379,387.5742,387.6523,37370.0
2023-10-09 15:20:00,396.91,397.11,396.86,397.04,33350.0,387.584,387.7793,387.5351,387.7109,33350.0
2023-10-09 15:25:00,397.07,397.2,396.96,397.1,25102.0,387.7402,387.8672,387.6328,387.7695,25102.0
2023-10-09 15:30:00,397.1,397.14,396.8,396.83,25583.0,387.7695,387.8086,387.4766,387.5059,25583.0
2023-10-09 15:35:00,396.82,396.93,396.73,396.78,19219.0,387.4961,387.6035,387.4082,387.457,19219.0
2023-10-09 15:40:00,396.77,396.86,396.58,396.59,37626.0,387.4473,387.5351,387.2617,387.2715,37626.0
2023-10-09 15:45:00,396.55,396.83,396.49,396.83,22099.0,387.2324,387.5059,387.1738,387.5059,22099.0
2023-10-09 15:50:00,396.8,396.9,396.59,396.83,44962.0,387.4766,387.5742,387.2715,387.5059,44962.0
2023-10-09 15:55:00,396.86,397.15,396.86,397.15,52024.0,387.5351,387.8183,387.5351,387.8183,52024.0
2023-10-10 09:30:00,397.77,398.02,397.43,397.8,141072.0,388.4238,388.6679,388.0918,388.4531,141072.0
2023-10-10 09:35:00,397.81,398.02,397.51,397.67,70048.0,388.4628,388.6679,388.1699,388.3261,70048.0
2023-10-10 09:40:00,397.57,397.91,397.38,397.66,40972.0,388.2285,388.5605,388.0429,388.3164,40972.0
2023-10-10 09:45:00,397.65,397.98,397.55,397.85,18913.0,388.3066,388.6288,388.2089,388.5019,18913.0
2023-10-10 09:50:00,397.9,398.14,397.9,398.09,35429.0,388.5507,388.7851,388.5507,388.7362,35429.0
2023-10-10 09:55:00,398.07,398.4,397.91,398.38,22880.0,388.7167,389.039,388.5605,389.0194,22880.0
2023-10-10 10:00:00,398.45,398.97,398.44,398.85,52534.0,389.0878,389.5956,389.078,389.4784,52534.0
2023-10-10 10:05:00,398.85,399.01,398.77,398.96,27950.0,389.4784,389.6346,389.4003,389.5858,27950.0
2023-10-10 10:10:00,398.91,399.41,398.84,399.34,41774.0,389.537,390.0252,389.4686,389.9569,41774.0
2023-10-10 10:15:00,399.43,399.56,399.32,399.53,32372.0,390.0448,390.1717,389.9373,390.1424,32372.0
2023-10-10 10:20:00,399.53,399.55,399.33,399.52,39240.0,390.1424,390.1619,389.9471,390.1326,39240.0
2023-10-10 10:25:00,399.5,399.85,399.41,399.74,27924.0,390.1131,390.4549,390.0252,390.3475,27924.0
2023-10-10 10:30:00,399.73,400.07,399.58,399.97,34032.0,390.3377,390.6697,390.1912,390.5721,34032.0
2023-10-10 10:35:00,400.0,400.29,399.95,400.01,41626.0,390.6014,390.8846,390.5525,390.6111,41626.0
2023-10-10 10:40:00,400.01,400.06,399.82,399.83,27369.0,390.6111,390.66,390.4256,390.4354,27369.0
2023-10-10 10:45:00,399.83,399.87,399.6,399.7,32357.0,390.4354,390.4744,390.2108,390.3084,32357.0
2023-10-10 10:50:00,399.7,400.14,399.7,399.93,21398.0,390.3084,390.7381,390.3084,390.533,21398.0
2023-10-10 10:55:00,399.88,400.02,399.75,399.93,15213.0,390.4842,390.6209,390.3572,390.533,15213.0
2023-10-10 11:00:00,399.96,400.22,399.8,400.17,33862.0,390.5623,390.8162,390.4061,390.7674,33862.0
2023-10-10 11:05:00,400.18,400.79,400.15,400.34,54699.0,390.7771,391.3728,390.7478,390.9334,54699.0
2023-10-10 11:10:00,400.36,400.7,400.26,400.67,48092.0,390.9529,391.2849,390.8553,391.2556,48092.0
2023-10-10 11:15:00,400.7,401.15,400.7,401.08,55969.0,391.2849,391.7243,391.2849,391.656,55969.0
2023-10-10 11:20:00,401.12,401.12,400.88,401.0,31335.0,391.6951,391.6951,391.4607,391.5779,31335.0
2023-10-10 11:25:00,401.03,401.03,400.75,400.96,18699.0,391.6072,391.6072,391.3337,391.5388,18699.0
2023-10-10 11:30:00,400.93,401.16,400.87,401.15,17780.0,391.5095,391.7341,391.4509,391.7243,17780.0
2023-10-10 11:35:00,401.15,401.15,400.82,401.09,18096.0,391.7243,391.7243,391.4021,391.6658,18096.0
2023-10-10 11:40:00,401.07,401.42,401.05,401.35,19957.0,391.6462,391.988,391.6267,391.9196,19957.0
2023-10-10 11:45:00,401.35,401.38,401.12,401.17,15494.0,391.9196,391.9489,391.6951,391.7439,15494.0
2023-10-10 11:50:00,401.25,401.32,401.19,401.31,18155.0,391.822,391.8904,391.7634,391.8806,18155.0
2023-10-10 11:55:00,401.29,401.57,401.29,401.45,22771.0,391.8611,392.1345,391.8611,392.0173,22771.0
2023-10-10 12:00:00,401.5,401.55,401.35,401.4,16446.0,392.0661,392.1149,391.9196,391.9685,16446.0
2023-10-10 12:05:00,401.37,401.47,401.29,401.44,16154.0,391.9392,392.0368,391.8611,392.0075,16154.0
2023-10-10 12:10:00,401.43,401.68,401.39,401.54,27977.0,391.9978,392.2419,391.9587,392.1052,27977.0
2023-10-10 12:15:00,401.51,401.59,401.46,401.57,20308.0,392.0759,392.154,392.0271,392.1345,20308.0
2023-10-10 12:20:00,401.59,401.6,401.19,401.38,36325.0,392.154,392.1638,391.7634,391.9489,36325.0
2023-10-10 12:25:00,401.42,401.57,401.38,401.52,14459.0,391.988,392.1345,391.9489,392.0857,14459.0
2023-10-10 12:30:00,401.56,401.61,401.45,401.48,17174.0,392.1247,392.1735,392.0173,392.0466,17174.0
2023-10-10 12:35:00,401.5,401.5,401.19,401.39,37048.0,392.0661,392.0661,391.7634,391.9587,37048.0
2023-10-10 12:40:00,401.39,401.42,401.13,401.34,21915.0,391.9587,391.988,391.7048,391.9099,21915.0
2023-10-10 12:45:00,401.32,401.39,401.11,401.13,16741.0,391.8904,391.9587,391.6853,391.7048,16741.0
2023-10-10 12:50:00,401.11,401.46,401.11,401.39,10394.0,391.6853,392.0271,391.6853,391.9587,10394.0
2023-10-10 12:55:00,401.37,401.41,401.14,401.33,14785.0,391.9392,391.9782,391.7146,391.9001,14785.0
2023-10-10 13:00:00,401.31,401.32,400.14,400.15,58460.0,391.8806,391.8904,390.7381,390.7478,58460.0
2023-10-10 13:05:00,400.11,400.31,399.75,400.0,86052.0,390.7088,390.9041,390.3572,390.6014,86052.0
2023-10-10 13:10:00,399.96,400.15,399.57,399.6,25242.0,390.5623,390.7478,390.1815,390.2108,25242.0
2023-10-10 13:15:00,399.59,399.86,399.36,399.86,25631.0,390.201,390.4647,389.9764,390.4647,25631.0
2023-10-10 13:20:00,399.85,400.16,399.8,399.88,35287.0,390.4549,390.7576,390.4061,390.4842,35287.0
2023-10-10 13:25:00,399.87,400.02,399.65,400.02,7757.0,390.4744,390.6209,390.2596,390.6209,7757.0
2023-10-10 13:30:00,400.02,400.04,399.5,399.7,22993.0,390.6209,390.6404,390.1131,390.3084,22993.0
2023-10-10 13:35:00,399.83,400.03,399.76,399.95,10373.0,390.4354,390.6307,390.367,390.5525,10373.0
2023-10-10 13:40:00,399.98,400.28,399.93,400.19,13426.0,390.5818,390.8748,390.533,390.7869,13426.0
2023-10-10 13:45:00,400.19,400.26,400.02,400.15,16502.0,390.7869,390.8553,390.6209,390.7478,16502.0
2023-10-10 13:50:00,400.15,400.23,399.69,399.96,10344.0,390.7478,390.826,390.2987,390.5623,10344.0
2023-10-10 13:55:00,400.06,400.27,400.02,400.05,9425.0,390.66,390.865,390.6209,390.6502,9425.0
2023-10-10 14:00:00,400.02,400.25,399.93,400.2,19875.0,390.6209,390.8455,390.533,390.7967,19875.0
2023-10-10 14:05:00,400.16,400.16,399.78,399.78,46193.0,390.7576,390.7576,390.3865,390.3865,46193.0
2023-10-10 14:10:00,399.82,399.98,399.56,399.56,12626.0,390.4256,390.5818,390.1717,390.1717,12626.0
2023-10-10 14:15:00,399.51,399.82,399.43,399.76,14850.0,390.1229,390.4256,390.0448,390.367,14850.0
2023-10-10 14:20:00,399.79,399.86,399.46,399.57,11760.0,390.3963,390.4647,390.0741,390.1815,11760.0
2023-10-10 14:25:00,399.43,399.84,399.2,399.44,12004.0,390.0448,390.4451,389.8202,390.0545,12004.0
2023-10-10 14:30:00,399.4,399.78,399.4,399.74,15514.0,390.0155,390.3865,390.0155,390.3475,15514.0
2023-10-10 14:35:00,399.75,399.88,399.37,399.6,29055.0,390.3572,390.4842,389.9862,390.2108,29055.0
2023-10-10 14:40:00,399.51,399.85,399.44,399.81,11639.0,390.1229,390.4549,390.0545,390.4158,11639.0
2023-10-10 14:45:00,399.81,400.32,399.81,399.91,41010.0,390.4158,390.9138,390.4158,390.5135,41010.0
2023-10-10 14:50:00,399.82,399.88,399.2,399.2,45938.0,390.4256,390.4842,389.8202,389.8202,45938.0
2023-10-10 14:55:00,399.13,399.3,399.01,399.3,33692.0,389.7518,389.9178,389.6346,389.9178,33692.0
2023-10-10 15:00:00,399.28,399.55,399.19,399.52,21013.0,389.8983,390.1619,389.8104,390.1326,21013.0
2023-10-10 15:05:00,399.46,399.67,399.34,399.63,12504.0,390.0741,390.2791,389.9569,390.2401,12504.0
2023-10-10 15:10:00,399.63,399.63,399.37,399.44,14343.0,390.2401,390.2401,389.9862,390.0545,14343.0
2023-10-10 15:15:00,399.46,399.79,399.4,399.5,14726.0,390.0741,390.3963,390.0155,390.1131,14726.0
2023-10-10 15:20:00,399.52,399.53,399.19,399.45,21845.0,390.1326,390.1424,389.8104,390.0643,21845.0
2023-10-10 15:25:00,399.45,399.56,399.37,399.41,10433.0,390.0643,390.1717,389.9862,390.0252,10433.0
2023-10-10 15:30:00,399.38,399.64,399.38,399.5,24647.0,389.9959,390.2498,389.9959,390.1131,24647.0
2023-10-10 15:35:00,399.48,399.57,399.29,399.4,42310.0,390.0936,390.1815,389.9081,390.0155,42310.0
2023-10-10 15:40:00,399.43,399.62,399.39,399.48,46643.0,390.0448,390.2303,390.0057,390.0936,46643.0
2023-10-10 15:45:00,399.51,399.67,399.4,399.67,62705.0,390.1229,390.2791,390.0155,390.2791,62705.0
2023-10-10 15:50:00,399.68,399.78,399.06,399.15,71259.0,390.2889,390.3865,389.6835,389.7713,71259.0
2023-10-10 15:55:00,399.13,399.43,399.03,399.17,157899.0,389.7518,390.0448,389.6542,389.7909,157899.0
2023-10-11 09:30:00,400.27,400.99,400.22,400.74,143231.0,390.865,391.5681,390.8162,391.324,143231.0
2023-10-11 09:35:00,400.82,400.96,400.44,400.7,44143.0,391.4021,391.5388,391.031,391.2849,44143.0
2023-10-11 09:40:00,400.74,400.83,400.36,400.54,38503.0,391.324,391.4119,390.9529,391.1287,38503.0
2023-10-11 09:45:00,400.51,400.89,400.48,400.69,20622.0,391.0994,391.4705,391.0701,391.2752,20622.0
2023-10-11 09:50:00,400.63,400.67,399.91,400.05,72547.0,391.2166,391.2556,390.5135,390.6502,72547.0
2023-10-11 09:55:00,400.07,400.15,400.0,400.11,36373.0,390.6697,390.7478,390.6014,390.7088,36373.0
2023-10-11 10:00:00,400.12,400.12,399.77,399.91,34253.0,390.7185,390.7185,390.3768,390.5135,34253.0
2023-10-11 10:05:00,399.95,400.21,399.75,399.97,62204.0,390.5525,390.8064,390.3572,390.5721,62204.0
2023-10-11 10:10:00,399.99,400.05,399.46,399.46,36260.0,390.5916,390.6502,390.0741,390.0741,36260.0
2023-10-11 10:15:00,399.46,399.67,399.37,399.5,24827.0,390.0741,390.2791,389.9862,390.1131,24827.0
2023-10-11 10:20:00,399.46,399.79,399.46,399.65,14831.0,390.0741,390.3963,390.0741,390.2596,14831.0
2023-10-11 10:25:00,399.59,399.67,399.38,399.66,47061.0,390.201,390.2791,389.9959,390.2694,47061.0
2023-10-11 10:30:00,399.65,399.8,399.48,399.79,36376.0,390.2596,390.4061,390.0936,390.3963,36376.0
2023-10-11 10:35:00,399.74,399.85,399.42,399.74,19164.0,390.3475,390.4549,390.035,390.3475,19164.0
2023-10-11 10:40:00,399.79,399.83,399.46,399.6,25582.0,390.3963,390.4354,390.0741,390.2108,25582.0
2023-10-11 10:45:00,399.66,399.66,399.2,399.44,45971.0,390.2694,390.2694,389.8202,390.0545,45971.0
2023-10-11 10:50:00,399.47,400.18,399.47,400.02,56054.0,390.0838,390.7771,390.0838,390.6209,56054.0
2023-10-11 10:55:00,400.02,400.14,399.94,400.13,13391.0,390.6209,390.7381,390.5428,390.7283,13391.0
2023-10-11 11:00:00,400.13,400.41,400.04,400.14,40685.0,390.7283,391.0017,390.6404,390.7381,40685.0
2023-10-11 11:05:00,400.11,400.31,400.1,400.15,27208.0,390.7088,390.9041,390.699,390.7478,27208.0
2023-10-11 11:10:00,400.16,400.28,399.86,399.88,22615.0,390.7576,390.8748,390.4647,390.4842,22615.0
2023-10-11 11:15:00,399.88,399.88,398.98,399.17,57038.0,390.4842,390.4842,389.6053,389.7909,57038.0
2023-10-11 11:20:00,399.09,399.42,399.02,399.38,19202.0,389.7127,390.035,389.6444,389.9959,19202.0
2023-10-11 11:25:00,399.34,399.42,399.11,399.11,26041.0,389.9569,390.035,389.7323,389.7323,26041.0
2023-10-11 11:30:00,399.12,399.39,399.12,399.34,26860.0,389.742,390.0057,389.742,389.9569,26860.0
2023-10-11 11:35:00,399.3,399.35,399.08,399.22,30507.0,389.9178,389.9666,389.703,389.8397,30507.0
2023-10-11 11:40:00,399.25,399.25,398.93,399.01,45215.0,389.869,389.869,389.5565,389.6346,45215.0
2023-10-11 11:45:00,399.02,399.45,399.02,399.29,27845.0,389.6444,390.0643,389.6444,389.9081,27845.0
2023-10-11 11:50:00,399.3,399.69,399.28,399.41,28648.0,389.9178,390.2987,389.8983,390.0252,28648.0
2023-10-11 11:55:00,399.43,399.43,399.14,399.16,23321.0,390.0448,390.0448,389.7616,389.7811,23321.0
2023-10-11 12:00:00,399.17,399.18,398.99,399.1,19471.0,389.7909,389.8006,389.6151,389.7225,19471.0
2023-10-11 12:05:00,399.08,399.25,398.84,399.14,31187.0,389.703,389.869,389.4686,389.7616,31187.0
2023-10-11 12:10:00,399.16,399.18,398.87,398.88,36024.0,389.7811,389.8006,389.4979,389.5077,36024.0
2023-10-11 12:15:00,398.86,398.88,398.53,398.68,31410.0,389.4882,389.5077,389.1659,389.3124,31410.0
2023-10-11 12:20:00,398.67,398.71,398.5,398.58,42391.0,389.3026,389.3417,389.1366,389.2147,42391.0
2023-10-11 12:25:00,398.6,398.7,398.43,398.65,13458.0,389.2343,389.3319,389.0683,389.2831,13458.0
2023-10-11 12:30:00,398.63,398.88,398.57,398.65,37362.0,389.2636,389.5077,389.205,389.2831,37362.0
2023-10-11 12:35:00,398.68,398.97,398.56,398.9,26747.0,389.3124,389.5956,389.1952,389.5272,26747.0
2023-10-11 12:40:00,398.91,399.03,398.74,398.77,29447.0,389.537,389.6542,389.371,389.4003,29447.0
2023-10-11 12:45:00,398.75,398.82,398.64,398.74,30490.0,389.3807,389.4491,389.2733,389.371,30490.0
2023-10-11 12:50:00,398.75,398.82,398.32,398.47,22036.0,389.3807,389.4491,388.9608,389.1073,22036.0
2023-10-11 12:55:00,398.48,398.91,398.37,398.87,29020.0,389.1171,389.537,389.0097,389.4979,29020.0
2023-10-11 13:00:00,398.86,398.98,398.58,398.64,53256.0,389.4882,389.6053,389.2147,389.2733,53256.0
2023-10-11 13:05:00,398.66,398.92,398.63,398.92,17909.0,389.2929,389.5467,389.2636,389.5467,17909.0
2023-10-11 13:10:00,398.88,399.03,398.85,399.03,13120.0,389.5077,389.6542,389.4784,389.6542,13120.0
2023-10-11 13:15:00,399.0,399.08,398.17,398.25,24895.0,389.6249,389.703,388.8144,388.8925,24895.0
2023-10-11 13:20:00,398.25,398.55,398.17,398.41,15486.0,388.8925,389.1854,388.8144,389.0487,15486.0
2023-10-11 13:25:00,398.32,398.58,398.32,398.46,32925.0,388.9608,389.2147,388.9608,389.0976,32925.0
2023-10-11 13:30:00,398.43,398.45,398.16,398.21,15025.0,389.0683,389.0878,388.8046,388.8534,15025.0
2023-10-11 13:35:00,398.15,398.27,397.99,398.09,21919.0,388.7948,388.912,388.6386,388.7362,21919.0
2023-10-11 13:40:00,398.07,398.23,398.07,398.18,12037.0,388.7167,388.873,388.7167,388.8241,12037.0
2023-10-11 13:45:00,398.19,398.25,398.03,398.06,23464.0,388.8339,388.8925,388.6777,388.707,23464.0
2023-10-11 13:50:00,398.1,398.52,398.1,398.51,36338.0,388.746,389.1561,388.746,389.1464,36338.0
2023-10-11 13:55:00,398.5,398.7,398.41,398.57,17386.0,389.1366,389.3319,389.0487,389.205,17386.0
2023-10-11 14:00:00,398.55,399.08,398.55,398.75,34039.0,389.1854,389.703,389.1854,389.3807,34039.0
2023-10-11 14:05:00,398.7,398.97,398.66,398.68,41091.0,389.3319,389.5956,389.2929,389.3124,41091.0
2023-10-11 14:10:00,398.65,399.02,398.59,398.79,33348.0,389.2831,389.6444,389.2245,389.4198,33348.0
2023-10-11 14:15:00,398.85,399.19,398.83,398.97,24484.0,389.4784,389.8104,389.4589,389.5956,24484.0
2023-10-11 14:20:00,399.02,399.68,399.01,399.66,42479.0,389.6444,390.2889,389.6346,390.2694,42479.0
2023-10-11 14:25:00,399.64,399.91,399.26,399.31,129920.0,390.2498,390.5135,389.8788,389.9276,129920.0
2023-10-11 14:30:00,399.32,399.65,399.28,399.53,16211.0,389.9373,390.2596,389.8983,390.1424,16211.0
2023-10-11 14:35:00,399.57,399.71,399.44,399.44,13365.0,390.1815,390.3182,390.0545,390.0545,13365.0
2023-10-11 14:40:00,399.46,399.75,399.37,399.65,41791.0,390.0741,390.3572,389.9862,390.2596,41791.0
2023-10-11 14:45:00,399.68,399.87,399.51,399.69,34204.0,390.2889,390.4744,390.1229,390.2987,34204.0
2023-10-11 14:50:00,399.66,399.89,399.59,399.85,19648.0,390.2694,390.494,390.201,390.4549,19648.0
2023-10-11 14:55:00,399.88,399.94,399.53,399.68,20817.0,390.4842,390.5428,390.1424,390.2889,20817.0
2023-10-11 15:00:00,399.7,400.03,399.63,399.91,66205.0,390.3084,390.6307,390.2401,390.5135,66205.0
2023-10-11 15:05:00,399.87,399.87,399.61,399.85,14195.0,390.4744,390.4744,390.2205,390.4549,14195.0
2023-10-11 15:10:00,399.88,399.97,399.7,399.71,30141.0,390.4842,390.5721,390.3084,390.3182,30141.0
2023-10-11 15:15:00,399.74,399.82,399.59,399.81,24784.0,390.3475,390.4256,390.201,390.4158,24784.0
2023-10-11 15:20:00,399.78,399.91,399.66,399.88,24297.0,390.3865,390.5135,390.2694,390.4842,24297.0
2023-10-11 15:25:00,399.91,400.17,399.73,400.04,33630.0,390.5135,390.7674,390.3377,390.6404,33630.0
2023-10-11 15:30:00,400.0,400.21,399.96,400.14,35858.0,390.6014,390.8064,390.5623,390.7381,35858.0
2023-10-11 15:35:00,400.12,400.53,400.0,400.47,26425.0,390.7185,391.1189,390.6014,391.0603,26425.0
2023-10-11 15:40:00,400.47,400.68,400.36,400.61,44421.0,391.0603,391.2654,390.9529,391.197,44421.0
2023-10-11 15:45:00,400.58,400.91,400.57,400.71,50224.0,391.1677,391.49,391.158,391.2947,50224.0
2023-10-11 15:50:00,400.7,400.9,400.67,400.83,48906.0,391.2849,391.4802,391.2556,391.4119,48906.0
2023-10-11 15:55:00,400.82,401.09,400.73,400.85,162718.0,391.4021,391.6658,391.3142,391.4314,162718.0
2023-10-12 09:30:00,401.48,401.49,400.84,400.86,120942.0,392.0466,392.0564,391.4216,391.4412,120942.0
2023-10-12 09:35:00,400.88,401.19,400.79,400.85,47162.0,391.4607,391.7634,391.3728,391.4314,47162.0
2023-10-12 09:40:00,400.86,400.87,400.41,400.5,28065.0,391.4412,391.4509,391.0017,391.0896,28065.0
2023-10-12 09:45:00,400.45,400.64,400.25,400.25,16937.0,391.0408,391.2263,390.8455,390.8455,16937.0
2023-10-12 09:50:00,400.3,400.75,399.97,400.0,29600.0,390.8943,391.3337,390.5721,390.6014,29600.0
2023-10-12 09:55:00,399.97,400.14,399.73,400.04,23984.0,390.5721,390.7381,390.3377,390.6404,23984.0
2023-10-12 10:00:00,400.04,400.12,399.65,400.03,26666.0,390.6404,390.7185,390.2596,390.6307,26666.0
2023-10-12 10:05:00,400.02,400.41,399.99,400.25,26681.0,390.6209,391.0017,390.5916,390.8455,26681.0
2023-10-12 10:10:00,400.25,400.86,400.23,400.76,26620.0,390.8455,391.4412,390.826,391.3435,26620.0
2023-10-12 10:15:00,400.75,400.76,400.34,400.57,28774.0,391.3337,391.3435,390.9334,391.158,28774.0
2023-10-12 10:20:00,400.56,400.86,400.53,400.61,12143.0,391.1482,391.4412,391.1189,391.197,12143.0
2023-10-12 10:25:00,400.61,401.19,400.4,400.47,35180.0,391.197,391.7634,390.992,391.0603,35180.0
2023-10-12 10:30:00,400.53,400.6,400.21,400.49,20826.0,391.1189,391.1873,390.8064,391.0799,20826.0
2023-10-12 10:35:00,400.53,400.62,400.24,400.34,16522.0,391.1189,391.2068,390.8357,390.9334,16522.0
2023-10-12 10:40:00,400.38,400.58,399.95,399.97,30909.0,390.9724,391.1677,390.5525,390.5721,30909.0
2023-10-12 10:45:00,399.84,400.61,399.84,400.49,24734.0,390.4451,391.197,390.4451,391.0799,24734.0
2023-10-12 10:50:00,400.47,400.59,400.18,400.29,36479.0,391.0603,391.1775,390.7771,390.8846,36479.0
2023-10-12 10:55:00,400.33,400.78,400.22,400.72,34575.0,390.9236,391.363,390.8162,391.3045,34575.0
2023-10-12 11:00:00,400.71,400.76,400.23,400.54,23939.0,391.2947,391.3435,390.826,391.1287,23939.0
2023-10-12 11:05:00,400.54,400.8,400.43,400.74,22880.0,391.1287,391.3826,391.0213,391.324,22880.0
2023-10-12 11:10:00,400.76,401.18,400.76,401.16,22697.0,391.3435,391.7536,391.3435,391.7341,22697.0
2023-10-12 11:15:00,401.12,401.23,400.94,401.11,31774.0,391.6951,391.8025,391.5193,391.6853,31774.0
2023-10-12 11:20:00,401.11,401.4,400.88,400.92,31251.0,391.6853,391.9685,391.4607,391.4998,31251.0
2023-10-12 11:25:00,400.91,401.07,400.65,400.8,13436.0,391.49,391.6462,391.2361,391.3826,13436.0
2023-10-12 11:30:00,400.67,400.75,400.48,400.74,19066.0,391.2556,391.3337,391.0701,391.324,19066.0
2023-10-12 11:35:00,400.78,400.82,400.5,400.81,20334.0,391.363,391.4021,391.0896,391.3923,20334.0
2023-10-12 11:40:00,400.78,400.85,400.53,400.73,14787.0,391.363,391.4314,391.1189,391.3142,14787.0
2023-10-12 11:45:00,400.75,400.86,400.48,400.53,13724.0,391.3337,391.4412,391.0701,391.1189,13724.0
2023-10-12 11:50:00,400.49,400.77,400.44,400.76,10196.0,391.0799,391.3533,391.031,391.3435,10196.0
2023-10-12 11:55:00,400.83,401.1,400.78,401.05,8366.0,391.4119,391.6755,391.363,391.6267,8366.0
2023-10-12 12:00:00,401.14,401.4,400.82,400.98,20651.0,391.7146,391.9685,391.4021,391.5583,20651.0
2023-10-12 12:05:00,400.99,401.27,400.99,401.13,29072.0,391.5681,391.8415,391.5681,391.7048,29072.0
2023-10-12 12:10:00,401.21,401.23,400.97,401.09,14189.0,391.7829,391.8025,391.5486,391.6658,14189.0
2023-10-12 12:15:00,401.07,401.44,401.07,401.42,23522.0,391.6462,392.0075,391.6462,391.988,23522.0
2023-10-12 12:20:00,401.41,401.8,401.28,401.71,46302.0,391.9782,392.3591,391.8513,392.2712,46302.0
2023-10-12 12:25:00,401.71,401.79,401.52,401.69,19252.0,392.2712,392.3493,392.0857,392.2517,19252.0
2023-10-12 12:30:00,401.68,401.73,401.47,401.49,16391.0,392.2419,392.2907,392.0368,392.0564,16391.0
2023-10-12 12:35:00,401.51,401.64,401.35,401.61,13046.0,392.0759,392.2028,391.9196,392.1735,13046.0
2023-10-12 12:40:00,401.63,401.71,401.5,401.65,78037.0,392.1931,392.2712,392.0661,392.2126,78037.0
2023-10-12 12:45:00,401.63,401.63,401.31,401.33,15071.0,392.1931,392.1931,391.8806,391.9001,15071.0
2023-10-12 12:50:00,401.35,401.42,401.23,401.32,49165.0,391.9196,391.988,391.8025,391.8904,49165.0
2023-10-12 12:55:00,401.36,401.39,400.91,401.06,16841.0,391.9294,391.9587,391.49,391.6365,16841.0
2023-10-12 13:00:00,401.05,401.05,399.77,400.02,54361.0,391.6267,391.6267,390.3768,390.6209,54361.0
2023-10-12 13:05:00,400.01,400.02,399.14,399.31,81128.0,390.6111,390.6209,389.7616,389.9276,81128.0
2023-10-12 13:10:00,399.26,399.35,398.88,398.91,32038.0,389.8788,389.9666,389.5077,389.537,32038.0
2023-10-12 13:15:00,398.88,398.91,398.59,398.79,30499.0,389.5077,389.537,389.2245,389.4198,30499.0
2023-10-12 13:20:00,398.83,398.95,398.57,398.66,45331.0,389.4589,389.576,389.205,389.2929,45331.0
2023-10-12 13:25:00,398.7,398.73,398.15,398.2,30567.0,389.3319,389.3612,388.7948,388.8437,30567.0
2023-10-12 13:30:00,398.13,398.45,397.94,397.95,46458.0,388.7753,389.0878,388.5898,388.5995,46458.0
2023-10-12 13:35:00,398.02,398.16,397.78,397.86,31272.0,388.6679,388.8046,388.4335,388.5117,31272.0
2023-10-12 13:40:00,397.86,397.97,397.59,397.59,17391.0,388.5117,388.6191,388.248,388.248,17391.0
2023-10-12 13:45:00,397.67,397.98,397.65,397.77,26261.0,388.3261,388.6288,388.3066,388.4238,26261.0
2023-10-12 13:50:00,397.78,397.83,397.42,397.53,28653.0,388.4335,388.4824,388.082,388.1894,28653.0
2023-10-12 13:55:00,397.54,397.74,397.23,397.3,29965.0,388.1992,388.3945,387.8965,387.9648,29965.0
2023-10-12 14:00:00,397.29,397.56,396.98,397.0,34655.0,387.955,388.2187,387.6523,387.6719,34655.0
2023-10-12 14:05:00,396.97,397.08,396.54,396.55,31034.0,387.6426,387.75,387.2227,387.2324,31034.0
2023-10-12 14:10:00,396.55,396.59,396.23,396.53,27928.0,387.2324,387.2715,386.92,387.2129,27928.0
2023-10-12 14:15:00,396.51,396.64,396.2,396.28,30943.0,387.1934,387.3203,386.8907,386.9688,30943.0
2023-10-12 14:20:00,396.34,397.25,396.34,397.16,152860.0,387.0274,387.916,387.0274,387.8281,152860.0
2023-10-12 14:25:00,397.12,397.47,397.03,397.47,42661.0,387.789,388.1308,387.7012,388.1308,42661.0
2023-10-12 14:30:00,397.41,397.71,397.23,397.7,34297.0,388.0722,388.3652,387.8965,388.3554,34297.0
2023-10-12 14:35:00,397.7,397.85,397.44,397.64,22513.0,388.3554,388.5019,388.1015,388.2968,22513.0
2023-10-12 14:40:00,397.63,397.76,397.42,397.71,27136.0,388.2871,388.414,388.082,388.3652,27136.0
2023-10-12 14:45:00,397.72,398.11,397.6,398.06,18382.0,388.3749,388.7558,388.2578,388.707,18382.0
2023-10-12 14:50:00,398.06,398.12,397.72,397.83,25907.0,388.707,388.7655,388.3749,388.4824,25907.0
2023-10-12 14:55:00,397.89,397.97,397.7,397.74,25174.0,388.5409,388.6191,388.3554,388.3945,25174.0
2023-10-12 15:00:00,397.85,398.19,397.76,398.19,28207.0,388.5019,388.8339,388.414,388.8339,28207.0
2023-10-12 15:05:00,398.19,398.24,397.88,398.19,49581.0,388.8339,388.8827,388.5312,388.8339,49581.0
2023-10-12 15:10:00,398.12,398.34,397.83,398.26,38379.0,388.7655,388.9804,388.4824,388.9023,38379.0
2023-10-12 15:15:00,398.24,398.64,398.08,398.53,22848.0,388.8827,389.2733,388.7265,389.1659,22848.0
2023-10-12 15:20:00,398.52,398.59,398.19,398.21,25048.0,389.1561,389.2245,388.8339,388.8534,25048.0
2023-10-12 15:25:00,398.23,398.27,397.99,398.2,30748.0,388.873,388.912,388.6386,388.8437,30748.0
2023-10-12 15:30:00,398.19,398.8,398.18,398.58,37276.0,388.8339,389.4296,388.8241,389.2147,37276.0
2023-10-12 15:35:00,398.6,399.0,398.59,398.86,37551.0,389.2343,389.6249,389.2245,389.4882,37551.0
2023-10-12 15:40:00,398.89,398.9,398.48,398.51,42350.0,389.5174,389.5272,389.1171,389.1464,42350.0
2023-10-12 15:45:00,398.54,398.64,398.38,398.58,26311.0,389.1757,389.2733,389.0194,389.2147,26311.0
2023-10-12 15:50:00,398.6,398.98,398.39,398.52,49596.0,389.2343,389.6053,389.0292,389.1561,49596.0
2023-10-12 15:55:00,398.5,398.63,398.36,398.5,163199.0,389.1366,389.2636,388.9999,389.1366,163199.0
2023-10-13 09:30:00,399.81,400.48,399.77,400.15,95328.0,390.4158,391.0701,390.3768,390.7478,95328.0
2023-10-13 09:35:00,400.13,400.68,399.84,400.58,48514.0,390.7283,391.2654,390.4451,391.1677,48514.0
2023-10-13 09:40:00,400.65,400.96,400.37,400.37,23981.0,391.2361,391.5388,390.9627,390.9627,23981.0
2023-10-13 09:45:00,400.34,400.55,400.05,400.55,18985.0,390.9334,391.1384,390.6502,391.1384,18985.0
2023-10-13 09:50:00,400.6,400.78,400.52,400.59,12687.0,391.1873,391.363,391.1091,391.1775,12687.0
2023-10-13 09:55:00,400.75,400.89,400.29,400.52,22674.0,391.3337,391.4705,390.8846,391.1091,22674.0
2023-10-13 10:00:00,400.39,400.42,399.58,399.96,74164.0,390.9822,391.0115,390.1912,390.5623,74164.0
2023-10-13 10:05:00,400.09,400.16,399.37,399.88,63425.0,390.6893,390.7576,389.9862,390.4842,63425.0
2023-10-13 10:10:00,399.85,399.85,399.17,399.18,33258.0,390.4549,390.4549,389.7909,389.8006,33258.0
2023-10-13 10:15:00,399.14,399.37,398.93,399.14,51464.0,389.7616,389.9862,389.5565,389.7616,51464.0
2023-10-13 10:20:00,399.17,399.64,398.87,399.0,57728.0,389.7909,390.2498,389.4979,389.6249,57728.0
2023-10-13 10:25:00,399.02,399.37,399.01,399.15,22469.0,389.6444,389.9862,389.6346,389.7713,22469.0
2023-10-13 10:30:00,399.17,399.68,398.95,399.68,36009.0,389.7909,390.2889,389.576,390.2889,36009.0
2023-10-13 10:35:00,399.69,399.71,399.02,399.02,24647.0,390.2987,390.3182,389.6444,389.6444,24647.0
2023-10-13 10:40:00,399.05,399.1,398.71,398.97,30366.0,389.6737,389.7225,389.3417,389.5956,30366.0
2023-10-13 10:45:00,399.01,399.01,398.55,398.66,13775.0,389.6346,389.6346,389.1854,389.2929,13775.0
2023-10-13 10:50:00,398.66,398.66,397.44,397.75,46131.0,389.2929,389.2929,388.1015,388.4042,46131.0
2023-10-13 10:55:00,397.9,397.9,397.43,397.62,27229.0,388.5507,388.5507,388.0918,388.2773,27229.0
2023-10-13 11:00:00,397.55,397.69,397.33,397.35,37687.0,388.2089,388.3456,387.9941,388.0136,37687.0
2023-10-13 11:05:00,397.33,397.36,396.72,397.36,66746.0,387.9941,388.0234,387.3984,388.0234,66746.0
2023-10-13 11:10:00,397.37,397.6,397.12,397.28,35021.0,388.0332,388.2578,387.789,387.9453,35021.0
2023-10-13 11:15:00,397.23,397.54,397.16,397.34,34367.0,387.8965,388.1992,387.8281,388.0039,34367.0
2023-10-13 11:20:00,397.35,397.54,396.74,396.79,66561.0,388.0136,388.1992,387.418,387.4668,66561.0
2023-10-13 11:25:00,396.81,397.07,396.58,397.06,32033.0,387.4863,387.7402,387.2617,387.7304,32033.0
2023-10-13 11:30:00,397.03,397.22,396.85,397.02,27715.0,387.7012,387.8867,387.5254,387.6914,27715.0
2023-10-13 11:35:00,397.11,397.4,397.09,397.36,28083.0,387.7793,388.0625,387.7597,388.0234,28083.0
2023-10-13 11:40:00,397.4,397.5,397.15,397.2,18515.0,388.0625,388.1601,387.8183,387.8672,18515.0
2023-10-13 11:45:00,397.24,397.38,397.04,397.14,29729.0,387.9062,388.0429,387.7109,387.8086,29729.0
2023-10-13 11:50:00,397.0,397.03,396.36,396.43,45142.0,387.6719,387.7012,387.0469,387.1153,45142.0
2023-10-13 11:55:00,396.35,396.39,396.03,396.31,19245.0,387.0371,387.0762,386.7246,386.9981,19245.0
2023-10-13 12:00:00,396.21,396.8,396.19,396.61,22093.0,386.9004,387.4766,386.8809,387.291,22093.0
2023-10-13 12:05:00,396.65,396.85,396.56,396.8,15306.0,387.3301,387.5254,387.2422,387.4766,15306.0
2023-10-13 12:10:00,396.81,396.86,396.58,396.58,10758.0,387.4863,387.5351,387.2617,387.2617,10758.0
2023-10-13 12:15:00,396.56,397.28,396.53,397.25,17528.0,387.2422,387.9453,387.2129,387.916,17528.0
2023-10-13 12:20:00,397.25,397.66,397.25,397.55,21980.0,387.916,388.3164,387.916,388.2089,21980.0
2023-10-13 12:25:00,397.51,397.81,397.35,397.7,17858.0,388.1699,388.4628,388.0136,388.3554,17858.0
2023-10-13 12:30:00,397.76,398.15,397.63,397.97,50211.0,388.414,388.7948,388.2871,388.6191,50211.0
2023-10-13 12:35:00,398.04,398.04,397.63,397.68,23818.0,388.6874,388.6874,388.2871,388.3359,23818.0
2023-10-13 12:40:00,397.7,397.99,397.69,397.79,14617.0,388.3554,388.6386,388.3456,388.4433,14617.0
2023-10-13 12:45:00,397.8,397.91,397.37,397.38,31059.0,388.4531,388.5605,388.0332,388.0429,31059.0
2023-10-13 12:50:00,397.34,397.36,396.52,396.97,29159.0,388.0039,388.0234,387.2031,387.6426,29159.0
2023-10-13 12:55:00,396.96,397.12,396.87,396.99,24828.0,387.6328,387.789,387.5449,387.6621,24828.0
2023-10-13 13:00:00,396.93,397.16,396.84,396.91,10334.0,387.6035,387.8281,387.5156,387.584,10334.0
2023-10-13 13:05:00,396.78,396.8,396.25,396.3,17726.0,387.457,387.4766,386.9395,386.9883,17726.0
2023-10-13 13:10:00,396.37,396.64,395.99,395.99,64139.0,387.0567,387.3203,386.6856,386.6856,64139.0
2023-10-13 13:15:00,396.03,396.32,395.93,396.09,18027.0,386.7246,387.0078,386.627,386.7832,18027.0
2023-10-13 13:20:00,396.08,396.35,395.89,395.96,67675.0,386.7735,387.0371,386.5879,386.6563,67675.0
2023-10-13 13:25:00,395.96,396.04,395.19,395.21,36151.0,386.6563,386.7344,385.9044,385.9239,36151.0
2023-10-13 13:30:00,395.14,395.38,394.96,395.3,139767.0,385.8556,386.0899,385.6798,386.0118,139767.0
2023-10-13 13:35:00,395.25,395.37,395.0,395.28,35499.0,385.963,386.0802,385.7189,385.9923,35499.0
2023-10-13 13:40:00,395.26,396.71,395.26,396.45,60412.0,385.9727,387.3887,385.9727,387.1348,60412.0
2023-10-13 13:45:00,396.42,396.53,396.15,396.32,79556.0,387.1055,387.2129,386.8418,387.0078,79556.0
2023-10-13 13:50:00,396.33,396.61,396.3,396.39,12120.0,387.0176,387.291,386.9883,387.0762,12120.0
2023-10-13 13:55:00,396.41,396.58,396.25,396.34,16304.0,387.0957,387.2617,386.9395,387.0274,16304.0
2023-10-13 14:00:00,396.33,396.39,396.04,396.13,71329.0,387.0176,387.0762,386.7344,386.8223,71329.0
2023-10-13 14:05:00,396.13,396.85,396.13,396.38,104084.0,386.8223,387.5254,386.8223,387.0664,104084.0
2023-10-13 14:10:00,396.33,396.47,396.24,396.38,24765.0,387.0176,387.1543,386.9297,387.0664,24765.0
2023-10-13 14:15:00,396.33,396.59,396.06,396.47,21534.0,387.0176,387.2715,386.7539,387.1543,21534.0
2023-10-13 14:20:00,396.46,396.71,396.1,396.2,13329.0,387.1445,387.3887,386.793,386.8907,13329.0
2023-10-13 14:25:00,396.19,396.38,395.97,396.36,18245.0,386.8809,387.0664,386.6661,387.0469,18245.0
2023-10-13 14:30:00,396.38,396.99,396.36,396.88,27617.0,387.0664,387.6621,387.0469,387.5547,27617.0
2023-10-13 14:35:00,396.85,396.88,396.12,396.31,49389.0,387.5254,387.5547,386.8125,386.9981,49389.0
2023-10-13 14:40:00,396.24,396.51,396.02,396.02,15802.0,386.9297,387.1934,386.7149,386.7149,15802.0
2023-10-13 14:45:00,396.05,396.17,395.77,395.89,33153.0,386.7442,386.8614,386.4708,386.5879,33153.0
2023-10-13 14:50:00,395.83,396.47,395.82,396.43,41407.0,386.5293,387.1543,386.5196,387.1153,41407.0
2023-10-13 14:55:00,396.43,396.63,396.13,396.51,20355.0,387.1153,387.3106,386.8223,387.1934,20355.0
2023-10-13 15:00:00,396.53,396.87,396.3,396.74,34953.0,387.2129,387.5449,386.9883,387.418,34953.0
2023-10-13 15:05:00,396.67,396.74,395.93,396.62,36605.0,387.3496,387.418,386.627,387.3008,36605.0
2023-10-13 15:10:00,396.6,397.33,396.51,396.98,26986.0,387.2813,387.9941,387.1934,387.6523,26986.0
2023-10-13 15:15:00,397.01,397.01,396.4,396.46,26714.0,387.6816,387.6816,387.086,387.1445,26714.0
2023-10-13 15:20:00,396.47,396.58,396.2,396.5,16680.0,387.1543,387.2617,386.8907,387.1836,16680.0
2023-10-13 15:25:00,396.44,396.49,395.88,396.05,42725.0,387.125,387.1738,386.5782,386.7442,42725.0
2023-10-13 15:30:00,396.06,396.56,396.06,396.29,15668.0,386.7539,387.2422,386.7539,386.9785,15668.0
2023-10-13 15:35:00,396.27,396.42,395.99,396.07,39847.0,386.959,387.1055,386.6856,386.7637,39847.0
2023-10-13 15:40:00,396.04,396.1,395.37,395.52,60599.0,386.7344,386.793,386.0802,386.2266,60599.0
2023-10-13 15:45:00,395.54,396.22,395.54,396.22,43505.0,386.2462,386.9102,386.2462,386.9102,43505.0
2023-10-13 15:50:00,396.18,396.58,395.97,396.54,53983.0,386.8711,387.2617,386.6661,387.2227,53983.0
2023-10-13 15:55:00,396.53,396.57,396.06,396.46,139682.0,387.2129,387.252,386.7539,387.1445,139682.0
2023-10-16 09:30:00,398.57,399.27,398.34,399.25,168582.0,389.205,389.8885,388.9804,389.869,168582.0
2023-10-16 09:35:00,399.25,399.42,398.96,399.04,67467.0,389.869,390.035,389.5858,389.6639,67467.0
2023-10-16 09:40:00,399.05,399.08,398.41,398.53,46144.0,389.6737,389.703,389.0487,389.1659,46144.0
2023-10-16 09:45:00,398.52,398.97,398.47,398.62,46716.0,389.1561,389.5956,389.1073,389.2538,46716.0
2023-10-16 09:50:00,398.61,399.18,398.61,399.04,49690.0,389.244,389.8006,389.244,389.6639,49690.0
2023-10-16 09:55:00,399.04,399.06,398.7,399.0,39277.0,389.6639,389.6835,389.3319,389.6249,39277.0
2023-10-16 10:00:00,399.05,399.17,398.81,398.95,44480.0,389.6737,389.7909,389.4393,389.576,44480.0
2023-10-16 10:05:00,398.96,399.02,398.57,399.02,41301.0,389.5858,389.6444,389.205,389.6444,41301.0
2023-10-16 10:10:00,399.02,399.73,398.97,399.62,54813.0,389.6444,390.3377,389.5956,390.2303,54813.0
2023-10-16 10:15:00,399.69,400.03,399.54,399.84,61023.0,390.2987,390.6307,390.1522,390.4451,61023.0
2023-10-16 10:20:00,399.87,400.1,399.74,400.06,55189.0,390.4744,390.699,390.3475,390.66,55189.0
2023-10-16 10:25:00,400.09,400.51,399.93,400.5,52373.0,390.6893,391.0994,390.533,391.0896,52373.0
2023-10-16 10:30:00,400.53,401.22,400.45,400.82,70999.0,391.1189,391.7927,391.0408,391.4021,70999.0
2023-10-16 10:35:00,400.86,401.03,400.74,400.76,27987.0,391.4412,391.6072,391.324,391.3435,27987.0
2023-10-16 10:40:00,400.79,400.96,400.57,400.91,33681.0,391.3728,391.5388,391.158,391.49,33681.0
2023-10-16 10:45:00,400.9,401.11,400.82,401.02,44856.0,391.4802,391.6853,391.4021,391.5974,44856.0
2023-10-16 10:50:00,401.08,401.24,400.88,400.91,36324.0,391.656,391.8122,391.4607,391.49,36324.0
2023-10-16 10:55:00,400.91,401.33,400.91,401.3,39350.0,391.49,391.9001,391.49,391.8708,39350.0
2023-10-16 11:00:00,401.32,401.6,401.21,401.26,61021.0,391.8904,392.1638,391.7829,391.8318,61021.0
2023-10-16 11:05:00,401.29,401.48,401.25,401.28,21507.0,391.8611,392.0466,391.822,391.8513,21507.0
2023-10-16 11:10:00,401.34,401.38,401.03,401.08,23417.0,391.9099,391.9489,391.6072,391.656,23417.0
2023-10-16 11:15:00,401.08,401.23,400.87,400.9,41694.0,391.656,391.8025,391.4509,391.4802,41694.0
2023-10-16 11:20:00,400.89,401.04,400.79,400.94,32816.0,391.4705,391.6169,391.3728,391.5193,32816.0
2023-10-16 11:25:00,400.91,401.13,400.86,401.03,31590.0,391.49,391.7048,391.4412,391.6072,31590.0
2023-10-16 11:30:00,401.11,401.21,400.83,400.93,27897.0,391.6853,391.7829,391.4119,391.5095,27897.0
2023-10-16 11:35:00,400.96,400.98,400.48,400.5,59404.0,391.5388,391.5583,391.0701,391.0896,59404.0
2023-10-16 11:40:00,400.5,400.61,400.25,400.4,38600.0,391.0896,391.197,390.8455,390.992,38600.0
2023-10-16 11:45:00,400.38,400.52,400.11,400.47,28895.0,390.9724,391.1091,390.7088,391.0603,28895.0
2023-10-16 11:50:00,400.52,400.64,400.5,400.52,51703.0,391.1091,391.2263,391.0896,391.1091,51703.0
2023-10-16 11:55:00,400.5,400.6,400.43,400.51,30562.0,391.0896,391.1873,391.0213,391.0994,30562.0
2023-10-16 12:00:00,400.55,400.63,400.31,400.39,28216.0,391.1384,391.2166,390.9041,390.9822,28216.0
2023-10-16 12:05:00,400.39,400.77,400.38,400.76,89890.0,390.9822,391.3533,390.9724,391.3435,89890.0
2023-10-16 12:10:00,400.78,400.78,400.3,400.33,35140.0,391.363,391.363,390.8943,390.9236,35140.0
2023-10-16 12:15:00,400.34,400.6,400.3,400.51,29247.0,390.9334,391.1873,390.8943,391.0994,29247.0
2023-10-16 12:20:00,400.5,400.56,400.27,400.55,20254.0,391.0896,391.1482,390.865,391.1384,20254.0
2023-10-16 12:25:00,400.54,400.67,400.44,400.66,18229.0,391.1287,391.2556,391.031,391.2459,18229.0
2023-10-16 12:30:00,400.64,400.76,400.44,400.51,33352.0,391.2263,391.3435,391.031,391.0994,33352.0
2023-10-16 12:35:00,400.46,400.64,400.33,400.51,19222.0,391.0506,391.2263,390.9236,391.0994,19222.0
2023-10-16 12:40:00,400.5,400.58,400.39,400.51,13689.0,391.0896,391.1677,390.9822,391.0994,13689.0
2023-10-16 12:45:00,400.53,400.69,400.44,400.46,19782.0,391.1189,391.2752,391.031,391.0506,19782.0
2023-10-16 12:50:00,400.48,400.67,400.39,400.48,25074.0,391.0701,391.2556,390.9822,391.0701,25074.0
2023-10-16 12:55:00,400.48,400.53,400.09,400.51,38961.0,391.0701,391.1189,390.6893,391.0994,38961.0
2023-10-16 13:00:00,400.56,401.05,400.51,401.05,50900.0,391.1482,391.6267,391.0994,391.6267,50900.0
2023-10-16 13:05:00,401.07,401.18,401.03,401.11,35229.0,391.6462,391.7536,391.6072,391.6853,35229.0
2023-10-16 13:10:00,401.14,401.35,401.08,401.15,44025.0,391.7146,391.9196,391.656,391.7243,44025.0
2023-10-16 13:15:00,401.17,401.26,400.61,400.62,42824.0,391.7439,391.8318,391.197,391.2068,42824.0
2023-10-16 13:20:00,400.59,400.59,399.48,399.67,79044.0,391.1775,391.1775,390.0936,390.2791,79044.0
2023-10-16 13:25:00,399.5,400.34,399.03,400.22,74059.0,390.1131,390.9334,389.6542,390.8162,74059.0
2023-10-16 13:30:00,400.28,400.4,400.06,400.18,47010.0,390.8748,390.992,390.66,390.7771,47010.0
2023-10-16 13:35:00,400.18,400.61,400.18,400.6,52335.0,390.7771,391.197,390.7771,391.1873,52335.0
2023-10-16 13:40:00,400.62,401.08,400.62,401.0,32495.0,391.2068,391.656,391.2068,391.5779,32495.0
2023-10-16 13:45:00,401.01,401.01,400.75,400.87,30955.0,391.5876,391.5876,391.3337,391.4509,30955.0
2023-10-16 13:50:00,400.88,400.98,400.75,400.87,37013.0,391.4607,391.5583,391.3337,391.4509,37013.0
2023-10-16 13:55:00,400.91,401.09,400.9,400.98,32234.0,391.49,391.6658,391.4802,391.5583,32234.0
2023-10-16 14:00:00,401.0,401.02,400.6,400.77,35859.0,391.5779,391.5974,391.1873,391.3533,35859.0
2023-10-16 14:05:00,400.81,401.05,400.66,401.01,24126.0,391.3923,391.6267,391.2459,391.5876,24126.0
2023-10-16 14:10:00,400.99,401.21,400.87,400.93,34012.0,391.5681,391.7829,391.4509,391.5095,34012.0
2023-10-16 14:15:00,400.89,400.98,400.73,400.89,25307.0,391.4705,391.5583,391.3142,391.4705,25307.0
2023-10-16 14:20:00,400.94,400.96,400.47,400.68,26327.0,391.5193,391.5388,391.0603,391.2654,26327.0
2023-10-16 14:25:00,400.68,400.91,400.48,400.5,47664.0,391.2654,391.49,391.0701,391.0896,47664.0
2023-10-16 14:30:00,400.52,400.69,400.36,400.68,51511.0,391.1091,391.2752,390.9529,391.2654,51511.0
2023-10-16 14:35:00,400.66,400.79,400.21,400.5,33483.0,391.2459,391.3728,390.8064,391.0896,33483.0
2023-10-16 14:40:00,400.48,400.66,400.39,400.65,28048.0,391.0701,391.2459,390.9822,391.2361,28048.0
2023-10-16 14:45:00,400.64,400.7,400.45,400.48,36399.0,391.2263,391.2849,391.0408,391.0701,36399.0
2023-10-16 14:50:00,400.5,400.81,400.48,400.79,27267.0,391.0896,391.3923,391.0701,391.3728,27267.0
2023-10-16 14:55:00,400.79,401.07,400.74,401.04,39554.0,391.3728,391.6462,391.324,391.6169,39554.0
2023-10-16 15:00:00,401.05,401.07,400.64,400.89,44928.0,391.6267,391.6462,391.2263,391.4705,44928.0
2023-10-16 15:05:00,400.89,401.12,400.89,401.04,30936.0,391.4705,391.6951,391.4705,391.6169,30936.0
2023-10-16 15:10:00,401.02,401.24,400.9,400.92,43608.0,391.5974,391.8122,391.4802,391.4998,43608.0
2023-10-16 15:15:00,400.94,401.18,400.93,400.97,52278.0,391.5193,391.7536,391.5095,391.5486,52278.0
2023-10-16 15:20:00,400.97,401.24,400.97,401.11,27075.0,391.5486,391.8122,391.5486,391.6853,27075.0
2023-10-16 15:25:00,401.12,401.4,401.12,401.36,60172.0,391.6951,391.9685,391.6951,391.9294,60172.0
2023-10-16 15:30:00,401.38,401.44,400.86,400.92,75648.0,391.9489,392.0075,391.4412,391.4998,75648.0
2023-10-16 15:35:00,400.92,401.02,400.85,400.87,64317.0,391.4998,391.5974,391.4314,391.4509,64317.0
2023-10-16 15:40:00,400.91,401.13,400.77,400.98,134774.0,391.49,391.7048,391.3533,391.5583,134774.0
2023-10-16 15:45:00,400.95,400.97,400.77,400.82,59022.0,391.529,391.5486,391.3533,391.4021,59022.0
2023-10-16 15:50:00,400.82,401.12,400.68,401.09,110339.0,391.4021,391.6951,391.2654,391.6658,110339.0
2023-10-16 15:55:00,401.11,401.18,400.36,400.6,376566.0,391.6853,391.7536,390.9529,391.1873,376566.0
2023-10-17 09:30:00,397.63,398.23,397.58,398.15,169764.0,388.2871,388.873,388.2382,388.7948,169764.0
2023-10-17 09:35:00,398.17,398.36,397.73,398.36,36514.0,388.8144,388.9999,388.3847,388.9999,36514.0
2023-10-17 09:40:00,398.31,398.44,397.91,397.98,24676.0,388.9511,389.078,388.5605,388.6288,24676.0
2023-10-17 09:45:00,398.02,398.34,397.7,397.82,32579.0,388.6679,388.9804,388.3554,388.4726,32579.0
2023-10-17 09:50:00,397.82,398.0,397.39,397.44,12537.0,388.4726,388.6484,388.0527,388.1015,12537.0
2023-10-17 09:55:00,397.51,397.69,397.3,397.61,25783.0,388.1699,388.3456,387.9648,388.2675,25783.0
2023-10-17 10:00:00,397.52,397.87,397.44,397.61,45914.0,388.1796,388.5214,388.1015,388.2675,45914.0
2023-10-17 10:05:00,397.56,398.76,397.53,398.67,34125.0,388.2187,389.3905,388.1894,389.3026,34125.0
2023-10-17 10:10:00,398.72,399.35,398.52,399.26,46565.0,389.3514,389.9666,389.1561,389.8788,46565.0
2023-10-17 10:15:00,399.22,399.48,399.19,399.35,24695.0,389.8397,390.0936,389.8104,389.9666,24695.0
2023-10-17 10:20:00,399.39,399.82,399.1,399.59,29238.0,390.0057,390.4256,389.7225,390.201,29238.0
2023-10-17 10:25:00,399.54,399.66,399.23,399.33,35172.0,390.1522,390.2694,389.8495,389.9471,35172.0
2023-10-17 10:30:00,399.37,399.51,399.19,399.48,22280.0,389.9862,390.1229,389.8104,390.0936,22280.0
2023-10-17 10:35:00,399.59,400.25,399.57,400.08,33790.0,390.201,390.8455,390.1815,390.6795,33790.0
2023-10-17 10:40:00,400.05,400.18,399.73,399.82,40075.0,390.6502,390.7771,390.3377,390.4256,40075.0
2023-10-17 10:45:00,399.91,400.22,399.54,399.9,39306.0,390.5135,390.8162,390.1522,390.5037,39306.0
2023-10-17 10:50:00,399.92,399.92,399.49,399.52,13297.0,390.5232,390.5232,390.1034,390.1326,13297.0
2023-10-17 10:55:00,399.55,400.03,399.55,399.78,27190.0,390.1619,390.6307,390.1619,390.3865,27190.0
2023-10-17 11:00:00,399.77,400.0,399.6,399.94,53933.0,390.3768,390.6014,390.2108,390.5428,53933.0
2023-10-17 11:05:00,399.97,400.26,399.65,399.69,56633.0,390.5721,390.8553,390.2596,390.2987,56633.0
2023-10-17 11:10:00,399.73,400.2,399.72,400.14,26160.0,390.3377,390.7967,390.3279,390.7381,26160.0
2023-10-17 11:15:00,400.19,400.73,400.14,400.69,45613.0,390.7869,391.3142,390.7381,391.2752,45613.0
2023-10-17 11:20:00,400.79,400.81,400.27,400.4,29432.0,391.3728,391.3923,390.865,390.992,29432.0
2023-10-17 11:25:00,400.38,400.66,400.27,400.58,26107.0,390.9724,391.2459,390.865,391.1677,26107.0
2023-10-17 11:30:00,400.53,401.01,400.53,400.93,38145.0,391.1189,391.5876,391.1189,391.5095,38145.0
2023-10-17 11:35:00,400.9,401.33,400.9,401.15,50877.0,391.4802,391.9001,391.4802,391.7243,50877.0
2023-10-17 11:40:00,401.22,401.55,401.1,401.44,42579.0,391.7927,392.1149,391.6755,392.0075,42579.0
2023-10-17 11:45:00,401.46,401.87,401.39,401.82,30144.0,392.0271,392.4274,391.9587,392.3786,30144.0
2023-10-17 11:50:00,401.87,401.95,401.55,401.65,37762.0,392.4274,392.5055,392.1149,392.2126,37762.0
2023-10-17 11:55:00,401.64,401.74,401.5,401.73,9155.0,392.2028,392.3005,392.0661,392.2907,9155.0
2023-10-17 12:00:00,401.73,402.19,401.73,401.85,47114.0,392.2907,392.7399,392.2907,392.4079,47114.0
2023-10-17 12:05:00,401.82,401.99,401.68,401.96,26834.0,392.3786,392.5446,392.2419,392.5153,26834.0
2023-10-17 12:10:00,401.96,402.08,401.75,401.93,24333.0,392.5153,392.6325,392.3102,392.486,24333.0
2023-10-17 12:15:00,402.0,402.07,401.75,401.84,26973.0,392.5544,392.6227,392.3102,392.3981,26973.0
2023-10-17 12:20:00,401.83,402.29,401.73,402.17,21396.0,392.3884,392.8376,392.2907,392.7204,21396.0
2023-10-17 12:25:00,402.14,402.45,402.14,402.45,24184.0,392.6911,392.9938,392.6911,392.9938,24184.0
2023-10-17 12:30:00,402.47,402.5,402.07,402.07,33808.0,393.0133,393.0426,392.6227,392.6227,33808.0
2023-10-17 12:35:00,402.04,402.04,401.82,401.97,32083.0,392.5934,392.5934,392.3786,392.5251,32083.0
2023-10-17 12:40:00,401.94,401.97,401.79,401.84,25610.0,392.4958,392.5251,392.3493,392.3981,25610.0
2023-10-17 12:45:00,401.79,401.83,401.27,401.65,46197.0,392.3493,392.3884,391.8415,392.2126,46197.0
2023-10-17 12:50:00,401.66,401.85,401.43,401.82,31157.0,392.2224,392.4079,391.9978,392.3786,31157.0
2023-10-17 12:55:00,401.81,401.95,401.12,401.29,48700.0,392.3688,392.5055,391.6951,391.8611,48700.0
2023-10-17 13:00:00,401.31,401.47,401.18,401.2,27852.0,391.8806,392.0368,391.7536,391.7732,27852.0
2023-10-17 13:05:00,401.17,401.31,401.02,401.3,20404.0,391.7439,391.8806,391.5974,391.8708,20404.0
2023-10-17 13:10:00,401.32,401.32,401.01,401.01,23460.0,391.8904,391.8904,391.5876,391.5876,23460.0
2023-10-17 13:15:00,401.0,401.14,400.96,401.11,33292.0,391.5779,391.7146,391.5388,391.6853,33292.0
2023-10-17 13:20:00,401.1,401.2,400.8,400.82,33401.0,391.6755,391.7732,391.3826,391.4021,33401.0
2023-10-17 13:25:00,400.81,401.01,400.8,400.88,20969.0,391.3923,391.5876,391.3826,391.4607,20969.0
2023-10-17 13:30:00,400.87,400.88,400.16,400.59,50554.0,391.4509,391.4607,390.7576,391.1775,50554.0
2023-10-17 13:35:00,400.6,400.69,400.31,400.36,28790.0,391.1873,391.2752,390.9041,390.9529,28790.0
2023-10-17 13:40:00,400.39,400.55,400.16,400.4,50728.0,390.9822,391.1384,390.7576,390.992,50728.0
2023-10-17 13:45:00,400.4,400.44,400.1,400.31,30851.0,390.992,391.031,390.699,390.9041,30851.0
2023-10-17 13:50:00,400.29,400.32,399.41,399.53,58874.0,390.8846,390.9138,390.0252,390.1424,58874.0
2023-10-17 13:55:00,399.54,399.7,399.31,399.55,35340.0,390.1522,390.3084,389.9276,390.1619,35340.0
2023-10-17 14:00:00,399.52,399.71,399.4,399.47,34731.0,390.1326,390.3182,390.0155,390.0838,34731.0
2023-10-17 14:05:00,399.52,399.65,399.36,399.63,26206.0,390.1326,390.2596,389.9764,390.2401,26206.0
2023-10-17 14:10:00,399.61,399.82,399.46,399.65,45687.0,390.2205,390.4256,390.0741,390.2596,45687.0
2023-10-17 14:15:00,399.64,400.03,399.49,399.52,44037.0,390.2498,390.6307,390.1034,390.1326,44037.0
2023-10-17 14:20:00,399.53,399.92,399.51,399.73,25743.0,390.1424,390.5232,390.1229,390.3377,25743.0
2023-10-17 14:25:00,399.85,399.97,399.67,399.79,40267.0,390.4549,390.5721,390.2791,390.3963,40267.0
2023-10-17 14:30:00,399.8,399.92,399.55,399.81,33715.0,390.4061,390.5232,390.1619,390.4158,33715.0
2023-10-17 14:35:00,399.81,400.11,399.63,400.11,73750.0,390.4158,390.7088,390.2401,390.7088,73750.0
2023-10-17 14:40:00,400.07,400.25,400.0,400.04,39672.0,390.6697,390.8455,390.6014,390.6404,39672.0
2023-10-17 14:45:00,400.0,400.27,399.86,400.14,31487.0,390.6014,390.865,390.4647,390.7381,31487.0
2023-10-17 14:50:00,400.15,400.15,399.06,399.14,48239.0,390.7478,390.7478,389.6835,389.7616,48239.0
2023-10-17 14:55:00,399.11,399.49,398.96,399.27,36047.0,389.7323,390.1034,389.5858,389.8885,36047.0
2023-10-17 15:00:00,399.25,399.4,399.05,399.25,38760.0,389.869,390.0155,389.6737,389.869,38760.0
2023-10-17 15:05:00,399.2,399.88,399.05,399.75,55597.0,389.8202,390.4842,389.6737,390.3572,55597.0
2023-10-17 15:10:00,399.74,400.0,399.7,399.8,31210.0,390.3475,390.6014,390.3084,390.4061,31210.0
2023-10-17 15:15:00,399.79,400.0,399.63,399.85,26768.0,390.3963,390.6014,390.2401,390.4549,26768.0
2023-10-17 15:20:00,399.9,400.13,399.75,399.83,41729.0,390.5037,390.7283,390.3572,390.4354,41729.0
2023-10-17 15:25:00,399.81,400.16,399.81,400.1,42944.0,390.4158,390.7576,390.4158,390.699,42944.0
2023-10-17 15:30:00,400.1,400.17,399.74,399.74,48119.0,390.699,390.7674,390.3475,390.3475,48119.0
2023-10-17 15:35:00,399.75,399.95,399.72,399.79,27339.0,390.3572,390.5525,390.3279,390.3963,27339.0
2023-10-17 15:40:00,399.83,399.95,399.59,399.65,50469.0,390.4354,390.5525,390.201,390.2596,50469.0
2023-10-17 15:45:00,399.66,399.86,399.53,399.79,30510.0,390.2694,390.4647,390.1424,390.3963,30510.0
2023-10-17 15:50:00,399.73,400.4,399.71,400.38,71681.0,390.3377,390.992,390.3182,390.9724,71681.0
2023-10-17 15:55:00,400.38,400.67,400.29,400.64,175999.0,390.9724,391.2556,390.8846,391.2263,175999.0
2023-10-18 09:30:00,398.89,399.43,398.62,399.34,93463.0,389.5174,390.0448,389.2538,389.9569,93463.0
2023-10-18 09:35:00,399.34,399.35,398.61,398.67,30080.0,389.9569,389.9666,389.244,389.3026,30080.0
2023-10-18 09:40:00,398.64,398.69,398.38,398.53,25308.0,389.2733,389.3221,389.0194,389.1659,25308.0
2023-10-18 09:45:00,398.4,398.85,398.29,398.56,24718.0,389.039,389.4784,388.9315,389.1952,24718.0
2023-10-18 09:50:00,398.56,398.61,398.3,398.61,31150.0,389.1952,389.244,388.9413,389.244,31150.0
2023-10-18 09:55:00,398.59,398.93,398.49,398.74,35716.0,389.2245,389.5565,389.1268,389.371,35716.0
2023-10-18 10:00:00,398.74,398.75,398.0,398.54,50103.0,389.371,389.3807,388.6484,389.1757,50103.0
2023-10-18 10:05:00,398.5,399.41,398.5,398.79,69525.0,389.1366,390.0252,389.1366,389.4198,69525.0
2023-10-18 10:10:00,398.74,398.78,398.38,398.65,80014.0,389.371,389.41,389.0194,389.2831,80014.0
2023-10-18 10:15:00,398.6,399.61,398.45,399.6,46723.0,389.2343,390.2205,389.0878,390.2108,46723.0
2023-10-18 10:20:00,399.65,399.81,399.5,399.63,57246.0,390.2596,390.4158,390.1131,390.2401,57246.0
2023-10-18 10:25:00,399.61,399.63,398.32,398.34,56833.0,390.2205,390.2401,388.9608,388.9804,56833.0
2023-10-18 10:30:00,398.33,398.48,397.98,398.03,62711.0,388.9706,389.1171,388.6288,388.6777,62711.0
2023-10-18 10:35:00,398.05,398.11,397.67,397.8,49040.0,388.6972,388.7558,388.3261,388.4531,49040.0
2023-10-18 10:40:00,397.78,398.02,397.56,397.92,36827.0,388.4335,388.6679,388.2187,388.5702,36827.0
2023-10-18 10:45:00,397.87,398.14,397.71,397.71,37320.0,388.5214,388.7851,388.3652,388.3652,37320.0
2023-10-18 10:50:00,397.66,397.71,397.1,397.1,56192.0,388.3164,388.3652,387.7695,387.7695,56192.0
2023-10-18 10:55:00,397.18,397.54,397.1,397.38,65267.0,387.8476,388.1992,387.7695,388.0429,65267.0
2023-10-18 11:00:00,397.36,398.01,397.3,397.88,49534.0,388.0234,388.6581,387.9648,388.5312,49534.0
2023-10-18 11:05:00,397.83,397.83,397.22,397.26,35564.0,388.4824,388.4824,387.8867,387.9257,35564.0
2023-10-18 11:10:00,397.24,397.55,397.11,397.48,55793.0,387.9062,388.2089,387.7793,388.1406,55793.0
2023-10-18 11:15:00,397.46,397.98,397.41,397.86,41764.0,388.121,388.6288,388.0722,388.5117,41764.0
2023-10-18 11:20:00,397.86,397.96,397.58,397.8,42673.0,388.5117,388.6093,388.2382,388.4531,42673.0
2023-10-18 11:25:00,397.84,398.34,397.62,397.68,38347.0,388.4921,388.9804,388.2773,388.3359,38347.0
2023-10-18 11:30:00,397.63,397.88,397.5,397.67,28187.0,388.2871,388.5312,388.1601,388.3261,28187.0
2023-10-18 11:35:00,397.57,398.08,397.56,397.83,31035.0,388.2285,388.7265,388.2187,388.4824,31035.0
2023-10-18 11:40:00,397.81,397.98,397.52,397.58,29319.0,388.4628,388.6288,388.1796,388.2382,29319.0
2023-10-18 11:45:00,397.62,397.7,397.3,397.35,46609.0,388.2773,388.3554,387.9648,388.0136,46609.0
2023-10-18 11:50:00,397.36,397.7,397.35,397.45,41957.0,388.0234,388.3554,388.0136,388.1113,41957.0
2023-10-18 11:55:00,397.45,397.85,397.34,397.38,56555.0,388.1113,388.5019,388.0039,388.0429,56555.0
2023-10-18 12:00:00,397.38,398.26,397.04,398.15,63159.0,388.0429,388.9023,387.7109,388.7948,63159.0
2023-10-18 12:05:00,398.16,398.21,397.51,398.0,48595.0,388.8046,388.8534,388.1699,388.6484,48595.0
2023-10-18 12:10:00,397.95,398.11,397.38,397.45,48740.0,388.5995,388.7558,388.0429,388.1113,48740.0
2023-10-18 12:15:00,397.49,397.58,397.08,397.1,30745.0,388.1503,388.2382,387.75,387.7695,30745.0
2023-10-18 12:20:00,397.07,397.19,396.75,396.85,58518.0,387.7402,387.8574,387.4277,387.5254,58518.0
2023-10-18 12:25:00,396.84,397.14,396.77,396.92,111587.0,387.5156,387.8086,387.4473,387.5937,111587.0
2023-10-18 12:30:00,396.91,397.11,396.81,396.81,29596.0,387.584,387.7793,387.4863,387.4863,29596.0
2023-10-18 12:35:00,396.81,397.01,396.63,396.69,34312.0,387.4863,387.6816,387.3106,387.3691,34312.0
2023-10-18 12:40:00,396.69,397.16,396.69,396.93,37505.0,387.3691,387.8281,387.3691,387.6035,37505.0
2023-10-18 12:45:00,396.94,397.02,396.65,396.72,40413.0,387.6133,387.6914,387.3301,387.3984,40413.0
2023-10-18 12:50:00,396.67,396.68,396.44,396.48,41720.0,387.3496,387.3594,387.125,387.1641,41720.0
2023-10-18 12:55:00,396.51,396.58,396.34,396.44,34116.0,387.1934,387.2617,387.0274,387.125,34116.0
2023-10-18 13:00:00,396.43,397.72,396.08,397.72,113875.0,387.1153,388.3749,386.7735,388.3749,113875.0
2023-10-18 13:05:00,397.72,397.94,397.33,397.81,94430.0,388.3749,388.5898,387.9941,388.4628,94430.0
2023-10-18 13:10:00,397.79,398.29,397.54,398.11,55008.0,388.4433,388.9315,388.1992,388.7558,55008.0
2023-10-18 13:15:00,398.16,398.52,397.92,398.04,86452.0,388.8046,389.1561,388.5702,388.6874,86452.0
2023-10-18 13:20:00,398.0,398.1,397.76,397.83,41216.0,388.6484,388.746,388.414,388.4824,41216.0
2023-10-18 13:25:00,397.87,398.02,397.65,397.81,41341.0,388.5214,388.6679,388.3066,388.4628,41341.0
2023-10-18 13:30:00,397.77,397.77,396.83,396.93,62322.0,388.4238,388.4238,387.5059,387.6035,62322.0
2023-10-18 13:35:00,396.88,396.88,396.26,396.41,67487.0,387.5547,387.5547,386.9492,387.0957,67487.0
2023-10-18 13:40:00,396.4,396.69,396.34,396.67,43098.0,387.086,387.3691,387.0274,387.3496,43098.0
2023-10-18 13:45:00,396.65,396.65,396.32,396.61,27618.0,387.3301,387.3301,387.0078,387.291,27618.0
2023-10-18 13:50:00,396.63,396.99,396.63,396.95,38344.0,387.3106,387.6621,387.3106,387.623,38344.0
2023-10-18 13:55:00,396.93,397.5,396.82,397.34,41575.0,387.6035,388.1601,387.4961,388.0039,41575.0
2023-10-18 14:00:00,397.34,397.45,397.03,397.32,48494.0,388.0039,388.1113,387.7012,387.9843,48494.0
2023-10-18 14:05:00,397.33,398.04,397.04,397.7,73878.0,387.9941,388.6874,387.7109,388.3554,73878.0
2023-10-18 14:10:00,397.7,397.7,397.25,397.33,31644.0,388.3554,388.3554,387.916,387.9941,31644.0
2023-10-18 14:15:00,397.3,397.3,396.79,396.84,54631.0,387.9648,387.9648,387.4668,387.5156,54631.0
2023-10-18 14:20:00,396.85,397.14,396.78,397.04,30847.0,387.5254,387.8086,387.457,387.7109,30847.0
2023-10-18 14:25:00,397.0,397.04,396.77,396.98,32415.0,387.6719,387.7109,387.4473,387.6523,32415.0
2023-10-18 14:30:00,396.93,397.4,396.82,396.99,53414.0,387.6035,388.0625,387.4961,387.6621,53414.0
2023-10-18 14:35:00,397.0,397.0,396.52,396.53,32578.0,387.6719,387.6719,387.2031,387.2129,32578.0
2023-10-18 14:40:00,396.54,396.68,396.26,396.45,40578.0,387.2227,387.3594,386.9492,387.1348,40578.0
2023-10-18 14:45:00,396.46,396.57,396.17,396.23,50392.0,387.1445,387.252,386.8614,386.92,50392.0
2023-10-18 14:50:00,396.22,396.28,395.8,395.92,68652.0,386.9102,386.9688,386.5001,386.6172,68652.0
2023-10-18 14:55:00,395.94,396.38,395.91,396.12,53828.0,386.6368,387.0664,386.6075,386.8125,53828.0
2023-10-18 15:00:00,396.14,396.15,395.58,395.75,53819.0,386.8321,386.8418,386.2852,386.4512,53819.0
2023-10-18 15:05:00,395.7,395.82,395.42,395.46,55623.0,386.4024,386.5196,386.129,386.168,55623.0
2023-10-18 15:10:00,395.5,395.74,395.43,395.59,36345.0,386.2071,386.4415,386.1387,386.295,36345.0
2023-10-18 15:15:00,395.62,395.88,395.44,395.68,50141.0,386.3243,386.5782,386.1485,386.3829,50141.0
2023-10-18 15:20:00,395.72,395.96,395.61,395.95,51037.0,386.4219,386.6563,386.3145,386.6465,51037.0
2023-10-18 15:25:00,395.94,395.97,395.32,395.48,54466.0,386.6368,386.6661,386.0313,386.1876,54466.0
2023-10-18 15:30:00,395.52,395.74,395.38,395.69,83839.0,386.2266,386.4415,386.0899,386.3926,83839.0
2023-10-18 15:35:00,395.69,395.76,395.37,395.41,82863.0,386.3926,386.461,386.0802,386.1192,82863.0
2023-10-18 15:40:00,395.43,395.44,395.0,395.0,150685.0,386.1387,386.1485,385.7189,385.7189,150685.0
2023-10-18 15:45:00,395.02,395.02,394.22,394.52,205703.0,385.7384,385.7384,384.9572,385.2501,205703.0
2023-10-18 15:50:00,394.54,395.13,394.54,395.12,169911.0,385.2697,385.8458,385.2697,385.836,169911.0
2023-10-18 15:55:00,395.11,395.44,395.05,395.24,405123.0,385.8263,386.1485,385.7677,385.9532,405123.0
2023-10-19 09:30:00,395.88,396.3,395.8,395.9,99835.0,386.5782,386.9883,386.5001,386.5977,99835.0
2023-10-19 09:35:00,395.87,395.88,395.36,395.71,38520.0,386.5684,386.5782,386.0704,386.4122,38520.0
2023-10-19 09:40:00,395.66,395.72,395.28,395.46,31029.0,386.3633,386.4219,385.9923,386.168,31029.0
2023-10-19 09:45:00,395.44,395.65,395.21,395.43,35640.0,386.1485,386.3536,385.9239,386.1387,35640.0
2023-10-19 09:50:00,395.43,395.84,395.39,395.68,36991.0,386.1387,386.5391,386.0997,386.3829,36991.0
2023-10-19 09:55:00,395.65,395.74,395.33,395.72,84230.0,386.3536,386.4415,386.0411,386.4219,84230.0
2023-10-19 10:00:00,395.75,395.81,395.09,395.46,96865.0,386.4512,386.5098,385.8067,386.168,96865.0
2023-10-19 10:05:00,395.38,395.63,395.08,395.2,45831.0,386.0899,386.334,385.797,385.9142,45831.0
2023-10-19 10:10:00,395.22,396.0,395.22,395.93,70852.0,385.9337,386.6954,385.9337,386.627,70852.0
2023-10-19 10:15:00,395.96,396.0,395.04,395.27,63919.0,386.6563,386.6954,385.7579,385.9825,63919.0
2023-10-19 10:20:00,395.24,395.42,394.8,395.22,24667.0,385.9532,386.129,385.5236,385.9337,24667.0
2023-10-19 10:25:00,395.26,395.27,394.02,394.13,59017.0,385.9727,385.9825,384.7619,384.8693,59017.0
2023-10-19 10:30:00,394.15,394.29,393.85,394.12,57392.0,384.8888,385.0255,384.5959,384.8595,57392.0
2023-10-19 10:35:00,394.15,394.67,394.08,394.25,52725.0,384.8888,385.3966,384.8205,384.9865,52725.0
2023-10-19 10:40:00,394.28,394.62,394.13,394.28,44319.0,385.0158,385.3478,384.8693,385.0158,44319.0
2023-10-19 10:45:00,394.27,394.45,394.18,394.33,15448.0,385.006,385.1818,384.9181,385.0646,15448.0
2023-10-19 10:50:00,394.3,394.7,394.0,394.14,27524.0,385.0353,385.4259,384.7423,384.8791,27524.0
2023-10-19 10:55:00,394.16,394.38,393.97,394.1,36285.0,384.8986,385.1134,384.7131,384.84,36285.0
2023-10-19 11:00:00,394.08,394.51,394.0,394.28,36463.0,384.8205,385.2404,384.7423,385.0158,36463.0
2023-10-19 11:05:00,394.33,394.6,393.98,394.28,42723.0,385.0646,385.3282,384.7228,385.0158,42723.0
2023-10-19 11:10:00,394.34,394.42,394.1,394.16,18515.0,385.0744,385.1525,384.84,384.8986,18515.0
2023-10-19 11:15:00,394.15,394.28,393.83,394.0,38847.0,384.8888,385.0158,384.5763,384.7423,38847.0
2023-10-19 11:20:00,394.0,394.16,393.64,394.16,94135.0,384.7423,384.8986,384.3908,384.8986,94135.0
2023-10-19 11:25:00,394.15,394.61,394.12,394.61,37970.0,384.8888,385.338,384.8595,385.338,37970.0
2023-10-19 11:30:00,394.55,394.84,394.44,394.84,46156.0,385.2794,385.5626,385.172,385.5626,46156.0
2023-10-19 11:35:00,394.82,395.1,394.75,394.91,37732.0,385.5431,385.8165,385.4747,385.631,37732.0
2023-10-19 11:40:00,394.92,395.42,394.92,395.38,33673.0,385.6407,386.129,385.6407,386.0899,33673.0
2023-10-19 11:45:00,395.37,395.7,395.35,395.51,52231.0,386.0802,386.4024,386.0606,386.2169,52231.0
2023-10-19 11:50:00,395.49,395.52,395.17,395.17,25260.0,386.1973,386.2266,385.8849,385.8849,25260.0
2023-10-19 11:55:00,395.2,395.27,394.99,395.03,17091.0,385.9142,385.9825,385.7091,385.7481,17091.0
2023-10-19 12:00:00,395.07,397.18,394.27,396.4,278451.0,385.7872,387.8476,385.006,387.086,278451.0
2023-10-19 12:05:00,396.48,396.52,395.62,395.64,92913.0,387.1641,387.2031,386.3243,386.3438,92913.0
2023-10-19 12:10:00,395.66,396.06,395.49,395.66,75255.0,386.3633,386.7539,386.1973,386.3633,75255.0
2023-10-19 12:15:00,395.67,396.74,395.48,396.59,36901.0,386.3731,387.418,386.1876,387.2715,36901.0
2023-10-19 12:20:00,396.58,397.6,396.53,397.06,49638.0,387.2617,388.2578,387.2129,387.7304,49638.0
2023-10-19 12:25:00,397.08,397.08,394.92,395.15,52225.0,387.75,387.75,385.6407,385.8653,52225.0
2023-10-19 12:30:00,395.21,395.38,393.67,393.83,68542.0,385.9239,386.0899,384.4201,384.5763,68542.0
2023-10-19 12:35:00,393.78,393.85,392.96,393.54,105859.0,384.5275,384.5959,383.7268,384.2932,105859.0
2023-10-19 12:40:00,393.56,394.54,393.25,393.74,137717.0,384.3127,385.2697,384.01,384.4885,137717.0
2023-10-19 12:45:00,393.76,395.33,393.72,395.27,133448.0,384.508,386.0411,384.4689,385.9825,133448.0
2023-10-19 12:50:00,395.13,396.05,394.83,395.96,137763.0,385.8458,386.7442,385.5528,386.6563,137763.0
2023-10-19 12:55:00,395.91,396.36,395.67,396.04,71757.0,386.6075,387.0469,386.3731,386.7344,71757.0
2023-10-19 13:00:00,396.07,396.93,396.02,396.25,59305.0,386.7637,387.6035,386.7149,386.9395,59305.0
2023-10-19 13:05:00,396.32,397.24,396.18,396.99,71587.0,387.0078,387.9062,386.8711,387.6621,71587.0
2023-10-19 13:10:00,396.96,397.17,396.48,396.54,60749.0,387.6328,387.8379,387.1641,387.2227,60749.0
2023-10-19 13:15:00,396.57,397.05,396.1,396.66,54036.0,387.252,387.7207,386.793,387.3398,54036.0
2023-10-19 13:20:00,396.67,396.85,395.82,395.98,59066.0,387.3496,387.5254,386.5196,386.6758,59066.0
2023-10-19 13:25:00,395.93,396.19,395.63,396.13,52936.0,386.627,386.8809,386.334,386.8223,52936.0
2023-10-19 13:30:00,396.29,396.63,395.57,395.65,45045.0,386.9785,387.3106,386.2755,386.3536,45045.0
2023-10-19 13:35:00,395.66,395.74,394.51,394.73,59253.0,386.3633,386.4415,385.2404,385.4552,59253.0
2023-10-19 13:40:00,394.69,394.8,394.28,394.39,43264.0,385.4161,385.5236,385.0158,385.1232,43264.0
2023-10-19 13:45:00,394.41,394.63,394.23,394.29,43486.0,385.1427,385.3575,384.9669,385.0255,43486.0
2023-10-19 13:50:00,394.33,394.61,394.14,394.39,42871.0,385.0646,385.338,384.8791,385.1232,42871.0
2023-10-19 13:55:00,394.43,395.06,394.36,394.57,42819.0,385.1622,385.7774,385.0939,385.299,42819.0
2023-10-19 14:00:00,394.54,395.04,394.21,394.61,37696.0,385.2697,385.7579,384.9474,385.338,37696.0
2023-10-19 14:05:00,394.61,394.7,394.22,394.27,41758.0,385.338,385.4259,384.9572,385.006,41758.0
2023-10-19 14:10:00,394.34,394.73,394.27,394.36,30737.0,385.0744,385.4552,385.006,385.0939,30737.0
2023-10-19 14:15:00,394.38,394.8,394.16,394.46,44141.0,385.1134,385.5236,384.8986,385.1915,44141.0
2023-10-19 14:20:00,394.59,394.76,393.92,394.06,48939.0,385.3185,385.4845,384.6642,384.8009,48939.0
2023-10-19 14:25:00,394.05,394.43,393.99,394.14,51678.0,384.7912,385.1622,384.7326,384.8791,51678.0
2023-10-19 14:30:00,394.12,394.12,393.06,393.18,75480.0,384.8595,384.8595,383.8244,383.9416,75480.0
2023-10-19 14:35:00,393.09,393.09,392.63,392.85,83218.0,383.8537,383.8537,383.4045,383.6194,83218.0
2023-10-19 14:40:00,392.8,392.81,392.26,392.26,54673.0,383.5705,383.5803,383.0432,383.0432,54673.0
2023-10-19 14:45:00,392.3,392.5,392.07,392.16,56905.0,383.0823,383.2776,382.8577,382.9456,56905.0
2023-10-19 14:50:00,392.14,392.46,392.07,392.14,68760.0,382.9261,383.2385,382.8577,382.9261,68760.0
2023-10-19 14:55:00,392.11,392.8,391.96,392.23,92798.0,382.8968,383.5705,382.7503,383.0139,92798.0
2023-10-19 15:00:00,392.23,392.8,392.12,392.69,76952.0,383.0139,383.5705,382.9065,383.4631,76952.0
2023-10-19 15:05:00,392.69,392.82,392.31,392.33,55650.0,383.4631,383.5901,383.0921,383.1116,55650.0
2023-10-19 15:10:00,392.37,392.55,392.13,392.14,45419.0,383.1506,383.3264,382.9163,382.9261,45419.0
2023-10-19 15:15:00,392.12,392.23,391.77,392.2,39411.0,382.9065,383.0139,382.5647,382.9846,39411.0
2023-10-19 15:20:00,392.26,392.31,391.8,392.01,47948.0,383.0432,383.0921,382.594,382.7991,47948.0
2023-10-19 15:25:00,392.01,392.09,391.68,392.09,86057.0,382.7991,382.8772,382.4769,382.8772,86057.0
2023-10-19 15:30:00,392.11,392.52,391.98,392.44,85291.0,382.8968,383.2971,382.7698,383.219,85291.0
2023-10-19 15:35:00,392.42,392.55,392.06,392.06,62419.0,383.1995,383.3264,382.8479,382.8479,62419.0
2023-10-19 15:40:00,392.06,392.12,391.26,391.31,79678.0,382.8479,382.9065,382.0667,382.1156,79678.0
2023-10-19 15:45:00,391.31,392.15,391.13,392.13,110743.0,382.1156,382.9358,381.9398,382.9163,110743.0
2023-10-19 15:50:00,392.12,392.66,392.06,392.32,162992.0,382.9065,383.4338,382.8479,383.1018,162992.0
2023-10-19 15:55:00,392.31,392.37,391.76,391.77,270635.0,383.0921,383.1506,382.555,382.5647,270635.0
2023-10-20 09:30:00,391.38,391.39,390.88,391.24,167668.0,382.1839,382.1937,381.6957,382.0472,167668.0
2023-10-20 09:35:00,391.1,391.54,391.06,391.24,60748.0,381.9105,382.3401,381.8714,382.0472,60748.0
2023-10-20 09:40:00,391.23,391.82,391.14,391.24,83889.0,382.0374,382.6136,381.9495,382.0472,83889.0
2023-10-20 09:45:00,391.26,391.7,390.99,391.61,49166.0,382.0667,382.4964,381.8031,382.4085,49166.0
2023-10-20 09:50:00,391.61,391.61,390.55,391.04,68115.0,382.4085,382.4085,381.3734,381.8519,68115.0
2023-10-20 09:55:00,391.08,391.2,390.56,390.56,23012.0,381.891,382.0081,381.3832,381.3832,23012.0
2023-10-20 10:00:00,390.52,390.83,390.29,390.41,61425.0,381.3441,381.6468,381.1195,381.2367,61425.0
2023-10-20 10:05:00,390.45,390.56,389.76,390.02,96343.0,381.2758,381.3832,380.602,380.8559,96343.0
2023-10-20 10:10:00,390.04,390.06,389.22,389.29,75988.0,380.8754,380.8949,380.0747,380.143,75988.0
2023-10-20 10:15:00,389.29,389.69,389.18,389.3,65252.0,380.143,380.5336,380.0356,380.1528,65252.0
2023-10-20 10:20:00,389.29,389.49,389.05,389.15,66208.0,380.143,380.3383,379.9087,380.0063,66208.0
2023-10-20 10:25:00,389.17,389.28,388.86,388.95,60713.0,380.0258,380.1333,379.7231,379.811,60713.0
2023-10-20 10:30:00,388.91,389.4,388.62,389.34,77798.0,379.7719,380.2504,379.4888,380.1918,77798.0
2023-10-20 10:35:00,389.33,389.42,388.66,388.72,59185.0,380.1821,380.27,379.5278,379.5864,59185.0
2023-10-20 10:40:00,388.65,388.79,388.37,388.4,45633.0,379.5181,379.6548,379.2446,379.2739,45633.0
2023-10-20 10:45:00,388.39,388.89,388.27,388.86,56721.0,379.2642,379.7524,379.147,379.7231,56721.0
2023-10-20 10:50:00,388.8,388.83,388.4,388.44,82254.0,379.6645,379.6938,379.2739,379.313,82254.0
2023-10-20 10:55:00,388.41,388.41,387.99,388.08,134895.0,379.2837,379.2837,378.8736,378.9614,134895.0
2023-10-20 11:00:00,388.06,388.55,388.05,388.5,57683.0,378.9419,379.4204,378.9322,379.3716,57683.0
2023-10-20 11:05:00,388.5,388.8,388.49,388.6,70580.0,379.3716,379.6645,379.3618,379.4692,70580.0
2023-10-20 11:10:00,388.55,388.6,388.2,388.43,54327.0,379.4204,379.4692,379.0786,379.3032,54327.0
2023-10-20 11:15:00,388.46,388.55,387.9,388.15,72420.0,379.3325,379.4204,378.7857,379.0298,72420.0
2023-10-20 11:20:00,388.13,388.17,387.86,387.93,48491.0,379.0103,379.0493,378.7466,378.815,48491.0
2023-10-20 11:25:00,387.95,388.13,387.77,387.96,38812.0,378.8345,379.0103,378.6587,378.8443,38812.0
2023-10-20 11:30:00,387.97,387.97,387.62,387.77,69504.0,378.854,378.854,378.5123,378.6587,69504.0
2023-10-20 11:35:00,387.77,388.2,387.77,388.09,47206.0,378.6587,379.0786,378.6587,378.9712,47206.0
2023-10-20 11:40:00,388.09,388.29,387.94,388.03,56110.0,378.9712,379.1665,378.8247,378.9126,56110.0
2023-10-20 11:45:00,388.02,388.67,388.0,388.61,59528.0,378.9029,379.5376,378.8833,379.479,59528.0
2023-10-20 11:50:00,388.63,388.76,388.49,388.74,55302.0,379.4985,379.6255,379.3618,379.6059,55302.0
2023-10-20 11:55:00,388.75,389.3,388.74,388.95,92249.0,379.6157,380.1528,379.6059,379.811,92249.0
2023-10-20 12:00:00,388.97,389.04,388.46,388.61,73431.0,379.8305,379.8989,379.3325,379.479,73431.0
2023-10-20 12:05:00,388.61,388.62,388.2,388.22,34428.0,379.479,379.4888,379.0786,379.0982,34428.0
2023-10-20 12:10:00,388.25,388.34,388.0,388.11,47818.0,379.1275,379.2153,378.8833,378.9907,47818.0
2023-10-20 12:15:00,388.07,388.52,387.97,388.5,27133.0,378.9517,379.3911,378.854,379.3716,27133.0
2023-10-20 12:20:00,388.52,389.27,388.47,389.16,77837.0,379.3911,380.1235,379.3423,380.0161,77837.0
2023-10-20 12:25:00,389.13,389.17,388.54,388.6,45036.0,379.9868,380.0258,379.4106,379.4692,45036.0
2023-10-20 12:30:00,388.67,389.11,388.67,389.09,23285.0,379.5376,379.9672,379.5376,379.9477,23285.0
2023-10-20 12:35:00,389.09,389.45,389.0,389.2,47021.0,379.9477,380.2993,379.8598,380.0551,47021.0
2023-10-20 12:40:00,389.18,389.18,388.83,388.88,55192.0,380.0356,380.0356,379.6938,379.7427,55192.0
2023-10-20 12:45:00,388.87,389.52,388.87,389.51,36425.0,379.7329,380.3676,379.7329,380.3578,36425.0
2023-10-20 12:50:00,389.5,389.5,389.14,389.24,36756.0,380.3481,380.3481,379.9965,380.0942,36756.0
2023-10-20 12:55:00,389.23,389.94,389.21,389.77,43136.0,380.0844,380.7777,380.0649,380.6117,43136.0
2023-10-20 13:00:00,389.8,389.88,389.22,389.26,30493.0,380.641,380.7192,380.0747,380.1137,30493.0
2023-10-20 13:05:00,389.31,389.34,388.69,388.79,39348.0,380.1625,380.1918,379.5571,379.6548,39348.0
2023-10-20 13:10:00,388.77,389.05,388.76,388.95,23990.0,379.6352,379.9087,379.6255,379.811,23990.0
2023-10-20 13:15:00,388.96,390.25,388.86,390.06,91450.0,379.8208,381.0805,379.7231,380.8949,91450.0
2023-10-20 13:20:00,390.05,390.18,389.66,389.87,54190.0,380.8852,381.0121,380.5043,380.7094,54190.0
2023-10-20 13:25:00,389.88,389.97,389.5,389.7,37380.0,380.7192,380.807,380.3481,380.5434,37380.0
2023-10-20 13:30:00,389.75,389.79,389.34,389.66,64308.0,380.5922,380.6313,380.1918,380.5043,64308.0
2023-10-20 13:35:00,389.65,389.79,389.42,389.42,27458.0,380.4946,380.6313,380.27,380.27,27458.0
2023-10-20 13:40:00,389.41,390.1,389.41,389.85,42746.0,380.2602,380.934,380.2602,380.6899,42746.0
2023-10-20 13:45:00,389.85,389.91,389.28,389.3,36853.0,380.6899,380.7484,380.1333,380.1528,36853.0
2023-10-20 13:50:00,389.3,389.56,388.96,389.31,44887.0,380.1528,380.4067,379.8208,380.1625,44887.0
2023-10-20 13:55:00,389.32,389.72,389.26,389.72,23464.0,380.1723,380.5629,380.1137,380.5629,23464.0
2023-10-20 14:00:00,389.73,389.79,389.38,389.44,115212.0,380.5727,380.6313,380.2309,380.2895,115212.0
2023-10-20 14:05:00,389.47,389.63,389.16,389.53,86013.0,380.3188,380.475,380.0161,380.3774,86013.0
2023-10-20 14:10:00,389.53,389.53,388.75,388.8,42109.0,380.3774,380.3774,379.6157,379.6645,42109.0
2023-10-20 14:15:00,388.76,388.86,388.21,388.41,68149.0,379.6255,379.7231,379.0884,379.2837,68149.0
2023-10-20 14:20:00,388.4,388.6,388.32,388.41,39498.0,379.2739,379.4692,379.1958,379.2837,39498.0
2023-10-20 14:25:00,388.42,388.46,388.15,388.27,25904.0,379.2935,379.3325,379.0298,379.147,25904.0
2023-10-20 14:30:00,388.21,388.59,387.99,388.54,46432.0,379.0884,379.4595,378.8736,379.4106,46432.0
2023-10-20 14:35:00,388.5,388.92,388.21,388.32,73539.0,379.3716,379.7817,379.0884,379.1958,73539.0
2023-10-20 14:40:00,388.27,388.42,387.91,388.39,34481.0,379.147,379.2935,378.7954,379.2642,34481.0
2023-10-20 14:45:00,388.33,388.57,388.16,388.29,38687.0,379.2056,379.4399,379.0396,379.1665,38687.0
2023-10-20 14:50:00,388.29,388.48,388.11,388.41,31118.0,379.1665,379.352,378.9907,379.2837,31118.0
2023-10-20 14:55:00,388.41,388.82,388.18,388.25,82716.0,379.2837,379.6841,379.0591,379.1275,82716.0
2023-10-20 15:00:00,388.27,388.7,388.19,388.32,69326.0,379.147,379.5669,379.0689,379.1958,69326.0
2023-10-20 15:05:00,388.34,388.57,387.99,388.01,77261.0,379.2153,379.4399,378.8736,378.8931,77261.0
2023-10-20 15:10:00,388.0,388.19,387.69,388.02,95361.0,378.8833,379.0689,378.5806,378.9029,95361.0
2023-10-20 15:15:00,388.04,388.65,387.87,388.59,100627.0,378.9224,379.5181,378.7564,379.4595,100627.0
2023-10-20 15:20:00,388.53,388.53,387.74,387.85,113225.0,379.4009,379.4009,378.6294,378.7369,113225.0
2023-10-20 15:25:00,387.81,388.05,387.46,388.0,177385.0,378.6978,378.9322,378.356,378.8833,177385.0
2023-10-20 15:30:00,387.99,388.21,387.9,388.05,56447.0,378.8736,379.0884,378.7857,378.9322,56447.0
2023-10-20 15:35:00,388.0,388.13,387.67,387.88,77193.0,378.8833,379.0103,378.5611,378.7661,77193.0
2023-10-20 15:40:00,387.89,387.9,387.26,387.27,117092.0,378.7759,378.7857,378.1607,378.1705,117092.0
2023-10-20 15:45:00,387.27,387.63,387.09,387.52,146646.0,378.1705,378.522,377.9947,378.4146,146646.0
2023-10-20 15:50:00,387.53,387.55,386.86,386.92,211308.0,378.4244,378.4439,377.7701,377.8287,211308.0
2023-10-20 15:55:00,386.94,387.38,386.84,386.96,457557.0,377.8482,378.2779,377.7506,377.8678,457557.0
2023-10-23 09:30:00,385.48,385.85,385.1,385.24,255621.0,376.4225,376.7838,376.0515,376.1882,255621.0
2023-10-23 09:35:00,385.22,385.22,384.46,384.7,101871.0,376.1686,376.1686,375.4265,375.6609,101871.0
2023-10-23 09:40:00,384.55,384.6,383.85,384.07,47644.0,375.5144,375.5632,374.8308,375.0457,47644.0
2023-10-23 09:45:00,384.1,385.65,383.95,385.57,97821.0,375.075,376.5885,374.9285,376.5104,97821.0
2023-10-23 09:50:00,385.59,386.01,385.23,385.87,58308.0,376.53,376.9401,376.1784,376.8034,58308.0
2023-10-23 09:55:00,385.95,386.49,385.78,386.44,25336.0,376.8815,377.4088,376.7155,377.36,25336.0
2023-10-23 10:00:00,386.44,386.52,386.06,386.36,49101.0,377.36,377.4381,376.9889,377.2819,49101.0
2023-10-23 10:05:00,386.33,386.51,386.18,386.25,49795.0,377.2526,377.4283,377.1061,377.1744,49795.0
2023-10-23 10:10:00,386.22,386.75,386.22,386.7,54619.0,377.1452,377.6627,377.1452,377.6139,54619.0
2023-10-23 10:15:00,386.7,387.02,386.22,386.93,72505.0,377.6139,377.9264,377.1452,377.8385,72505.0
2023-10-23 10:20:00,386.93,387.26,386.7,387.21,53087.0,377.8385,378.1607,377.6139,378.1119,53087.0
2023-10-23 10:25:00,387.22,387.36,386.61,386.61,71000.0,378.1217,378.2584,377.526,377.526,71000.0
2023-10-23 10:30:00,386.64,386.81,385.97,386.12,221247.0,377.5553,377.7213,376.901,377.0475,221247.0
2023-10-23 10:35:00,386.17,386.73,385.93,386.64,59672.0,377.0963,377.6432,376.862,377.5553,59672.0
2023-10-23 10:40:00,386.64,387.14,386.48,387.09,101682.0,377.5553,378.0435,377.399,377.9947,101682.0
2023-10-23 10:45:00,387.09,387.1,386.7,386.87,36377.0,377.9947,378.0045,377.6139,377.7799,36377.0
2023-10-23 10:50:00,386.84,387.19,386.75,386.76,36186.0,377.7506,378.0924,377.6627,377.6725,36186.0
2023-10-23 10:55:00,386.67,387.1,386.67,387.08,30247.0,377.5846,378.0045,377.5846,377.9849,30247.0
2023-10-23 11:00:00,387.16,387.29,386.96,387.13,51150.0,378.0631,378.19,377.8678,378.0338,51150.0
2023-10-23 11:05:00,387.18,387.54,387.05,387.24,49457.0,378.0826,378.4341,377.9556,378.1412,49457.0
2023-10-23 11:10:00,387.27,387.74,387.19,387.72,58981.0,378.1705,378.6294,378.0924,378.6099,58981.0
2023-10-23 11:15:00,387.72,387.92,387.67,387.85,27762.0,378.6099,378.8052,378.5611,378.7369,27762.0
2023-10-23 11:20:00,387.85,388.29,387.85,388.06,50757.0,378.7369,379.1665,378.7369,378.9419,50757.0
2023-10-23 11:25:00,388.08,388.34,387.91,388.06,50626.0,378.9614,379.2153,378.7954,378.9419,50626.0
2023-10-23 11:30:00,388.09,388.35,388.02,388.32,28786.0,378.9712,379.2251,378.9029,379.1958,28786.0
2023-10-23 11:35:00,388.34,388.63,388.18,388.53,46003.0,379.2153,379.4985,379.0591,379.4009,46003.0
2023-10-23 11:40:00,388.53,388.53,388.0,388.03,33122.0,379.4009,379.4009,378.8833,378.9126,33122.0
2023-10-23 11:45:00,387.97,388.22,387.66,388.0,25385.0,378.854,379.0982,378.5513,378.8833,25385.0
2023-10-23 11:50:00,388.03,388.22,387.89,388.03,22938.0,378.9126,379.0982,378.7759,378.9126,22938.0
2023-10-23 11:55:00,388.03,388.5,388.0,388.45,42459.0,378.9126,379.3716,378.8833,379.3228,42459.0
2023-10-23 12:00:00,388.47,388.49,388.15,388.17,27739.0,379.3423,379.3618,379.0298,379.0493,27739.0
2023-10-23 12:05:00,388.19,388.57,388.18,388.54,46889.0,379.0689,379.4399,379.0591,379.4106,46889.0
2023-10-23 12:10:00,388.54,388.58,388.24,388.35,57261.0,379.4106,379.4497,379.1177,379.2251,57261.0
2023-10-23 12:15:00,388.3,388.42,387.82,387.82,35672.0,379.1763,379.2935,378.7076,378.7076,35672.0
2023-10-23 12:20:00,387.83,388.36,387.6,388.36,53479.0,378.7173,379.2349,378.4927,379.2349,53479.0
2023-10-23 12:25:00,388.34,388.54,388.23,388.44,23479.0,379.2153,379.4106,379.1079,379.313,23479.0
2023-10-23 12:30:00,388.46,388.53,388.26,388.34,45008.0,379.3325,379.4009,379.1372,379.2153,45008.0
2023-10-23 12:35:00,388.35,388.74,388.29,388.69,44453.0,379.2251,379.6059,379.1665,379.5571,44453.0
2023-10-23 12:40:00,388.6,388.65,388.4,388.43,25863.0,379.4692,379.5181,379.2739,379.3032,25863.0
2023-10-23 12:45:00,388.41,388.64,388.41,388.54,19447.0,379.2837,379.5083,379.2837,379.4106,19447.0
2023-10-23 12:50:00,388.55,388.79,388.55,388.75,22393.0,379.4204,379.6548,379.4204,379.6157,22393.0
2023-10-23 12:55:00,388.75,389.91,388.75,389.91,66824.0,379.6157,380.7484,379.6157,380.7484,66824.0
2023-10-23 13:00:00,389.94,389.94,389.25,389.4,48825.0,380.7777,380.7777,380.104,380.2504,48825.0
2023-10-23 13:05:00,389.37,389.58,389.37,389.41,32419.0,380.2211,380.4262,380.2211,380.2602,32419.0
2023-10-23 13:10:00,389.39,389.42,388.85,389.06,22337.0,380.2407,380.27,379.7134,379.9184,22337.0
2023-10-23 13:15:00,389.07,389.07,388.44,388.51,31913.0,379.9282,379.9282,379.313,379.3813,31913.0
2023-10-23 13:20:00,388.4,388.89,388.4,388.59,42955.0,379.2739,379.7524,379.2739,379.4595,42955.0
2023-10-23 13:25:00,388.56,388.57,388.28,388.55,23784.0,379.4302,379.4399,379.1567,379.4204,23784.0
2023-10-23 13:30:00,388.47,388.8,388.34,388.72,29331.0,379.3423,379.6645,379.2153,379.5864,29331.0
2023-10-23 13:35:00,388.75,389.0,388.71,388.87,18799.0,379.6157,379.8598,379.5766,379.7329,18799.0
2023-10-23 13:40:00,388.84,389.19,388.76,389.03,13843.0,379.7036,380.0454,379.6255,379.8891,13843.0
2023-10-23 13:45:00,389.04,389.39,388.87,389.28,17102.0,379.8989,380.2407,379.7329,380.1333,17102.0
2023-10-23 13:50:00,389.29,389.35,388.92,388.92,17761.0,380.143,380.2016,379.7817,379.7817,17761.0
2023-10-23 13:55:00,388.95,388.95,388.38,388.57,16371.0,379.811,379.811,379.2544,379.4399,16371.0
2023-10-23 14:00:00,388.51,388.51,388.23,388.49,39063.0,379.3813,379.3813,379.1079,379.3618,39063.0
2023-10-23 14:05:00,388.51,388.88,388.49,388.81,22306.0,379.3813,379.7427,379.3618,379.6743,22306.0
2023-10-23 14:10:00,388.8,388.81,388.25,388.39,31005.0,379.6645,379.6743,379.1275,379.2642,31005.0
2023-10-23 14:15:00,388.41,388.47,387.88,388.0,34775.0,379.2837,379.3423,378.7661,378.8833,34775.0
2023-10-23 14:20:00,388.0,388.28,387.73,388.09,31233.0,378.8833,379.1567,378.6197,378.9712,31233.0
2023-10-23 14:25:00,387.96,388.26,387.93,388.08,27213.0,378.8443,379.1372,378.815,378.9614,27213.0
2023-10-23 14:30:00,388.07,388.24,387.84,387.86,21403.0,378.9517,379.1177,378.7271,378.7466,21403.0
2023-10-23 14:35:00,387.84,388.38,387.78,388.35,29261.0,378.7271,379.2544,378.6685,379.2251,29261.0
2023-10-23 14:40:00,388.45,388.76,387.98,388.13,49167.0,379.3228,379.6255,378.8638,379.0103,49167.0
2023-10-23 14:45:00,388.14,388.63,387.93,388.36,91320.0,379.02,379.4985,378.815,379.2349,91320.0
2023-10-23 14:50:00,388.35,388.41,388.09,388.33,18378.0,379.2251,379.2837,378.9712,379.2056,18378.0
2023-10-23 14:55:00,388.36,388.41,388.04,388.37,25167.0,379.2349,379.2837,378.9224,379.2446,25167.0
2023-10-23 15:00:00,388.38,388.67,388.29,388.62,40580.0,379.2544,379.5376,379.1665,379.4888,40580.0
2023-10-23 15:05:00,388.59,388.68,388.07,388.2,51831.0,379.4595,379.5473,378.9517,379.0786,51831.0
2023-10-23 15:10:00,388.2,388.22,387.43,387.9,131159.0,379.0786,379.0982,378.3267,378.7857,131159.0
2023-10-23 15:15:00,387.9,387.99,387.6,387.74,23223.0,378.7857,378.8736,378.4927,378.6294,23223.0
2023-10-23 15:20:00,387.7,387.75,386.76,387.02,77690.0,378.5904,378.6392,377.6725,377.9264,77690.0
2023-10-23 15:25:00,386.96,387.33,386.71,386.81,45066.0,377.8678,378.2291,377.6236,377.7213,45066.0
2023-10-23 15:30:00,386.83,386.89,386.51,386.81,49983.0,377.7408,377.7994,377.4283,377.7213,49983.0
2023-10-23 15:35:00,386.79,386.85,386.32,386.45,71482.0,377.7018,377.7603,377.2428,377.3697,71482.0
2023-10-23 15:40:00,386.42,386.84,386.39,386.69,80865.0,377.3405,377.7506,377.3112,377.6041,80865.0
2023-10-23 15:45:00,386.66,387.09,386.58,386.99,95795.0,377.5748,377.9947,377.4967,377.8971,95795.0
2023-10-23 15:50:00,386.99,386.99,386.3,386.3,117478.0,377.8971,377.8971,377.2233,377.2233,117478.0
2023-10-23 15:55:00,386.33,386.56,386.1,386.29,153345.0,377.2526,377.4772,377.028,377.2135,153345.0
2023-10-24 09:30:00,388.28,389.2,388.27,389.15,99833.0,379.1567,380.0551,379.147,380.0063,99833.0
2023-10-24 09:35:00,389.19,389.43,388.92,389.22,64317.0,380.0454,380.2797,379.7817,380.0747,64317.0
2023-10-24 09:40:00,389.23,389.37,388.8,389.0,40286.0,380.0844,380.2211,379.6645,379.8598,40286.0
2023-10-24 09:45:00,388.91,388.97,388.12,388.43,468360.0,379.7719,379.8305,379.0005,379.3032,468360.0
2023-10-24 09:50:00,388.39,388.75,388.11,388.61,59661.0,379.2642,379.6157,378.9907,379.479,59661.0
2023-10-24 09:55:00,388.66,389.38,388.34,389.38,29366.0,379.5278,380.2309,379.2153,380.2309,29366.0
2023-10-24 10:00:00,389.37,389.42,388.2,388.53,74453.0,380.2211,380.27,379.0786,379.4009,74453.0
2023-10-24 10:05:00,388.57,389.37,388.45,389.29,55830.0,379.4399,380.2211,379.3228,380.143,55830.0
2023-10-24 10:10:00,389.34,389.45,388.96,389.17,36685.0,380.1918,380.2993,379.8208,380.0258,36685.0
2023-10-24 10:15:00,389.12,389.25,388.75,388.79,51881.0,379.977,380.104,379.6157,379.6548,51881.0
2023-10-24 10:20:00,388.82,389.68,388.56,389.57,67529.0,379.6841,380.5239,379.4302,380.4164,67529.0
2023-10-24 10:25:00,389.53,389.86,389.4,389.85,41275.0,380.3774,380.6996,380.2504,380.6899,41275.0
2023-10-24 10:30:00,389.91,389.98,389.46,389.71,71792.0,380.7484,380.8168,380.309,380.5531,71792.0
2023-10-24 10:35:00,389.74,390.05,389.43,389.95,53573.0,380.5824,380.8852,380.2797,380.7875,53573.0
2023-10-24 10:40:00,389.93,389.93,389.57,389.73,36531.0,380.768,380.768,380.4164,380.5727,36531.0
2023-10-24 10:45:00,389.75,390.21,389.61,390.16,52662.0,380.5922,381.0414,380.4555,380.9926,52662.0
2023-10-24 10:50:00,390.2,390.26,389.7,389.7,28158.0,381.0316,381.0902,380.5434,380.5434,28158.0
2023-10-24 10:55:00,389.81,389.87,389.58,389.71,27489.0,380.6508,380.7094,380.4262,380.5531,27489.0
2023-10-24 11:00:00,389.72,389.72,389.2,389.68,56675.0,380.5629,380.5629,380.0551,380.5239,56675.0
2023-10-24 11:05:00,389.68,389.72,389.45,389.45,26952.0,380.5239,380.5629,380.2993,380.2993,26952.0
2023-10-24 11:10:00,389.42,389.55,389.19,389.35,21531.0,380.27,380.3969,380.0454,380.2016,21531.0
2023-10-24 11:15:00,389.29,389.43,389.13,389.23,29230.0,380.143,380.2797,379.9868,380.0844,29230.0
2023-10-24 11:20:00,389.24,389.29,388.5,388.68,62075.0,380.0942,380.143,379.3716,379.5473,62075.0
2023-10-24 11:25:00,388.68,388.89,388.57,388.58,40281.0,379.5473,379.7524,379.4399,379.4497,40281.0
2023-10-24 11:30:00,388.56,388.78,388.43,388.6,57882.0,379.4302,379.645,379.3032,379.4692,57882.0
2023-10-24 11:35:00,388.6,388.65,388.27,388.41,50879.0,379.4692,379.5181,379.147,379.2837,50879.0
2023-10-24 11:40:00,388.41,388.62,388.29,388.5,22031.0,379.2837,379.4888,379.1665,379.3716,22031.0
2023-10-24 11:45:00,388.46,388.8,388.43,388.6,23951.0,379.3325,379.6645,379.3032,379.4692,23951.0
2023-10-24 11:50:00,388.59,388.71,388.24,388.67,50209.0,379.4595,379.5766,379.1177,379.5376,50209.0
2023-10-24 11:55:00,388.65,388.9,388.4,388.85,65007.0,379.5181,379.7622,379.2739,379.7134,65007.0
2023-10-24 12:00:00,388.88,389.12,388.57,388.63,35125.0,379.7427,379.977,379.4399,379.4985,35125.0
2023-10-24 12:05:00,388.71,388.71,388.47,388.59,18957.0,379.5766,379.5766,379.3423,379.4595,18957.0
2023-10-24 12:10:00,388.56,388.67,388.45,388.46,19039.0,379.4302,379.5376,379.3228,379.3325,19039.0
2023-10-24 12:15:00,388.47,388.47,387.83,387.87,47775.0,379.3423,379.3423,378.7173,378.7564,47775.0
2023-10-24 12:20:00,387.85,387.88,387.42,387.42,24003.0,378.7369,378.7661,378.317,378.317,24003.0
2023-10-24 12:25:00,387.38,387.64,387.1,387.31,44178.0,378.2779,378.5318,378.0045,378.2095,44178.0
2023-10-24 12:30:00,387.31,387.49,387.14,387.31,22777.0,378.2095,378.3853,378.0435,378.2095,22777.0
2023-10-24 12:35:00,387.29,387.4,387.01,387.29,26948.0,378.19,378.2974,377.9166,378.19,26948.0
2023-10-24 12:40:00,387.25,387.36,386.94,387.01,45672.0,378.1509,378.2584,377.8482,377.9166,45672.0
2023-10-24 12:45:00,387.0,387.16,386.76,386.85,42030.0,377.9068,378.0631,377.6725,377.7603,42030.0
2023-10-24 12:50:00,386.84,386.9,386.55,386.61,37717.0,377.7506,377.8092,377.4674,377.526,37717.0
2023-10-24 12:55:00,386.61,387.02,386.55,387.02,24155.0,377.526,377.9264,377.4674,377.9264,24155.0
2023-10-24 13:00:00,387.01,387.32,386.9,387.15,25943.0,377.9166,378.2193,377.8092,378.0533,25943.0
2023-10-24 13:05:00,387.17,387.41,387.13,387.3,44179.0,378.0728,378.3072,378.0338,378.1998,44179.0
2023-10-24 13:10:00,387.28,387.29,386.9,387.09,29582.0,378.1802,378.19,377.8092,377.9947,29582.0
2023-10-24 13:15:00,387.1,387.34,386.95,387.33,20224.0,378.0045,378.2388,377.858,378.2291,20224.0
2023-10-24 13:20:00,387.4,387.69,387.39,387.52,34246.0,378.2974,378.5806,378.2877,378.4146,34246.0
2023-10-24 13:25:00,387.54,387.82,387.41,387.82,14698.0,378.4341,378.7076,378.3072,378.7076,14698.0
2023-10-24 13:30:00,387.86,388.22,387.77,387.79,66854.0,378.7466,379.0982,378.6587,378.6783,66854.0
2023-10-24 13:35:00,387.77,388.0,387.76,387.98,11959.0,378.6587,378.8833,378.649,378.8638,11959.0
2023-10-24 13:40:00,387.95,388.11,387.87,388.04,12792.0,378.8345,378.9907,378.7564,378.9224,12792.0
2023-10-24 13:45:00,387.96,388.08,387.81,387.91,14966.0,378.8443,378.9614,378.6978,378.7954,14966.0
2023-10-24 13:50:00,387.92,388.11,387.78,387.98,14197.0,378.8052,378.9907,378.6685,378.8638,14197.0
2023-10-24 13:55:00,387.96,388.0,387.52,387.88,24065.0,378.8443,378.8833,378.4146,378.7661,24065.0
2023-10-24 14:00:00,387.83,388.08,387.71,387.8,17423.0,378.7173,378.9614,378.6001,378.688,17423.0
2023-10-24 14:05:00,387.84,388.25,387.84,388.09,22937.0,378.7271,379.1275,378.7271,378.9712,22937.0
2023-10-24 14:10:00,388.13,388.14,387.86,388.13,19411.0,379.0103,379.02,378.7466,379.0103,19411.0
2023-10-24 14:15:00,388.12,388.23,387.86,388.12,14522.0,379.0005,379.1079,378.7466,379.0005,14522.0
2023-10-24 14:20:00,388.12,388.36,387.94,388.35,16688.0,379.0005,379.2349,378.8247,379.2251,16688.0
2023-10-24 14:25:00,388.35,388.59,388.3,388.57,19452.0,379.2251,379.4595,379.1763,379.4399,19452.0
2023-10-24 14:30:00,388.6,389.22,388.6,388.9,52708.0,379.4692,380.0747,379.4692,379.7622,52708.0
2023-10-24 14:35:00,388.89,389.07,388.74,388.84,22939.0,379.7524,379.9282,379.6059,379.7036,22939.0
2023-10-24 14:40:00,388.88,389.16,388.75,389.11,33304.0,379.7427,380.0161,379.6157,379.9672,33304.0
2023-10-24 14:45:00,389.16,389.26,389.03,389.16,23678.0,380.0161,380.1137,379.8891,380.0161,23678.0
2023-10-24 14:50:00,389.2,389.28,388.94,389.25,24769.0,380.0551,380.1333,379.8012,380.104,24769.0
2023-10-24 14:55:00,389.18,389.31,389.03,389.12,20253.0,380.0356,380.1625,379.8891,379.977,20253.0
2023-10-24 15:00:00,389.11,389.36,389.11,389.21,19736.0,379.9672,380.2114,379.9672,380.0649,19736.0
2023-10-24 15:05:00,389.22,389.22,388.83,388.89,31343.0,380.0747,380.0747,379.6938,379.7524,31343.0
2023-10-24 15:10:00,388.86,389.28,388.86,389.14,41740.0,379.7231,380.1333,379.7231,379.9965,41740.0
2023-10-24 15:15:00,389.14,389.62,389.14,389.46,30355.0,379.9965,380.4653,379.9965,380.309,30355.0
2023-10-24 15:20:00,389.48,389.67,389.3,389.47,27171.0,380.3286,380.5141,380.1528,380.3188,27171.0
2023-10-24 15:25:00,389.45,389.65,389.39,389.58,27207.0,380.2993,380.4946,380.2407,380.4262,27207.0
2023-10-24 15:30:00,389.59,389.68,389.46,389.54,35407.0,380.436,380.5239,380.309,380.3871,35407.0
2023-10-24 15:35:00,389.47,389.59,389.36,389.42,50002.0,380.3188,380.436,380.2114,380.27,50002.0
2023-10-24 15:40:00,389.42,389.69,389.42,389.66,31945.0,380.27,380.5336,380.27,380.5043,31945.0
2023-10-24 15:45:00,389.64,389.66,389.5,389.51,35237.0,380.4848,380.5043,380.3481,380.3578,35237.0
2023-10-24 15:50:00,389.48,389.67,389.15,389.23,91950.0,380.3286,380.5141,380.0063,380.0844,91950.0
2023-10-24 15:55:00,389.24,389.64,389.11,389.19,139657.0,380.0942,380.4848,379.9672,380.0454,139657.0
2023-10-25 09:30:00,387.6,387.68,386.98,387.01,101709.0,378.4927,378.5708,377.8873,377.9166,101709.0
2023-10-25 09:35:00,387.04,387.04,386.37,386.68,40326.0,377.9459,377.9459,377.2916,377.5943,40326.0
2023-10-25 09:40:00,386.68,386.68,386.01,386.03,42391.0,377.5943,377.5943,376.9401,376.9596,42391.0
2023-10-25 09:45:00,386.02,386.02,385.49,385.57,52199.0,376.9499,376.9499,376.4323,376.5104,52199.0
2023-10-25 09:50:00,385.58,385.88,385.42,385.64,28984.0,376.5202,376.8131,376.3639,376.5788,28984.0
2023-10-25 09:55:00,385.64,386.05,385.64,386.02,60047.0,376.5788,376.9791,376.5788,376.9499,60047.0
2023-10-25 10:00:00,385.9,385.9,385.14,385.33,24557.0,376.8327,376.8327,376.0905,376.2761,24557.0
2023-10-25 10:05:00,385.3,385.5,385.05,385.48,36028.0,376.2468,376.4421,376.0026,376.4225,36028.0
2023-10-25 10:10:00,385.48,385.54,385.0,385.25,58142.0,376.4225,376.4811,375.9538,376.1979,58142.0
2023-10-25 10:15:00,385.21,385.46,385.09,385.29,27511.0,376.1589,376.403,376.0417,376.237,27511.0
2023-10-25 10:20:00,385.3,385.48,385.13,385.4,15623.0,376.2468,376.4225,376.0808,376.3444,15623.0
2023-10-25 10:25:00,385.39,385.4,384.96,385.18,32505.0,376.3347,376.3444,375.9148,376.1296,32505.0
2023-10-25 10:30:00,385.21,385.73,385.08,385.61,22507.0,376.1589,376.6667,376.0319,376.5495,22507.0
2023-10-25 10:35:00,385.6,386.46,385.32,386.26,42432.0,376.5397,377.3795,376.2663,377.1842,42432.0
2023-10-25 10:40:00,386.25,386.26,385.92,386.06,29638.0,377.1744,377.1842,376.8522,376.9889,29638.0
2023-10-25 10:45:00,386.07,386.9,386.05,386.6,49290.0,376.9987,377.8092,376.9791,377.5162,49290.0
2023-10-25 10:50:00,386.6,386.63,386.01,386.13,70099.0,377.5162,377.5455,376.9401,377.0573,70099.0
2023-10-25 10:55:00,386.08,386.26,385.9,386.02,37368.0,377.0084,377.1842,376.8327,376.9499,37368.0
2023-10-25 11:00:00,386.01,387.13,385.98,386.75,114583.0,376.9401,378.0338,376.9108,377.6627,114583.0
2023-10-25 11:05:00,386.73,387.17,386.56,386.69,86298.0,377.6432,378.0728,377.4772,377.6041,86298.0
2023-10-25 11:10:00,386.65,386.95,386.47,386.92,38960.0,377.565,377.858,377.3893,377.8287,38960.0
2023-10-25 11:15:00,386.94,387.0,386.66,386.9,26395.0,377.8482,377.9068,377.5748,377.8092,26395.0
2023-10-25 11:20:00,386.86,386.96,386.13,386.2,31359.0,377.7701,377.8678,377.0573,377.1256,31359.0
2023-10-25 11:25:00,386.17,386.84,385.92,386.74,52775.0,377.0963,377.7506,376.8522,377.6529,52775.0
2023-10-25 11:30:00,386.67,386.83,386.14,386.24,55464.0,377.5846,377.7408,377.067,377.1647,55464.0
2023-10-25 11:35:00,386.29,386.49,386.09,386.4,30956.0,377.2135,377.4088,377.0182,377.3209,30956.0
2023-10-25 11:40:00,386.31,386.47,385.69,386.11,48167.0,377.233,377.3893,376.6276,377.0377,48167.0
2023-10-25 11:45:00,386.13,386.5,385.9,385.93,24214.0,377.0573,377.4186,376.8327,376.862,24214.0
2023-10-25 11:50:00,385.95,385.99,385.54,385.78,25698.0,376.8815,376.9206,376.4811,376.7155,25698.0
2023-10-25 11:55:00,385.8,385.86,385.43,385.45,23849.0,376.735,376.7936,376.3737,376.3932,23849.0
2023-10-25 12:00:00,385.4,385.42,385.16,385.26,23962.0,376.3444,376.3639,376.1101,376.2077,23962.0
2023-10-25 12:05:00,385.31,385.4,384.93,385.2,24234.0,376.2565,376.3444,375.8855,376.1491,24234.0
2023-10-25 12:10:00,385.17,385.17,384.8,385.09,17755.0,376.1198,376.1198,375.7585,376.0417,17755.0
2023-10-25 12:15:00,385.08,385.17,384.86,384.94,24928.0,376.0319,376.1198,375.8171,375.8952,24928.0
2023-10-25 12:20:00,384.94,385.35,384.9,385.34,65316.0,375.8952,376.2956,375.8562,376.2858,65316.0
2023-10-25 12:25:00,385.28,385.46,385.09,385.09,32787.0,376.2272,376.403,376.0417,376.0417,32787.0
2023-10-25 12:30:00,385.09,385.64,385.06,385.38,54783.0,376.0417,376.5788,376.0124,376.3249,54783.0
2023-10-25 12:35:00,385.37,385.37,385.02,385.05,14340.0,376.3151,376.3151,375.9733,376.0026,14340.0
2023-10-25 12:40:00,385.0,385.07,384.43,384.9,60117.0,375.9538,376.0222,375.3972,375.8562,60117.0
2023-10-25 12:45:00,384.87,384.97,384.55,384.55,27447.0,375.8269,375.9245,375.5144,375.5144,27447.0
2023-10-25 12:50:00,384.53,384.59,384.38,384.53,21809.0,375.4949,375.5535,375.3484,375.4949,21809.0
2023-10-25 12:55:00,384.52,384.67,384.36,384.57,27323.0,375.4851,375.6316,375.3289,375.5339,27323.0
2023-10-25 13:00:00,384.52,384.79,383.98,384.09,58562.0,375.4851,375.7488,374.9578,375.0652,58562.0
2023-10-25 13:05:00,384.14,384.43,384.02,384.42,32476.0,375.114,375.3972,374.9968,375.3874,32476.0
2023-10-25 13:10:00,384.36,384.61,384.2,384.58,20454.0,375.3289,375.573,375.1726,375.5437,20454.0
2023-10-25 13:15:00,384.55,384.76,384.2,384.58,114260.0,375.5144,375.7195,375.1726,375.5437,114260.0
2023-10-25 13:20:00,384.53,384.63,384.15,384.52,18029.0,375.4949,375.5925,375.1238,375.4851,18029.0
2023-10-25 13:25:00,384.49,384.5,383.81,384.03,88290.0,375.4558,375.4656,374.7918,375.0066,88290.0
2023-10-25 13:30:00,383.94,383.94,383.43,383.7,43471.0,374.9187,374.9187,374.4207,374.6844,43471.0
2023-10-25 13:35:00,383.71,383.74,383.45,383.49,32793.0,374.6941,374.7234,374.4402,374.4793,32793.0
2023-10-25 13:40:00,383.47,383.63,383.27,383.37,27772.0,374.4598,374.616,374.2645,374.3621,27772.0
2023-10-25 13:45:00,383.34,383.44,383.14,383.22,40092.0,374.3328,374.4305,374.1375,374.2156,40092.0
2023-10-25 13:50:00,383.18,383.41,383.12,383.36,25063.0,374.1766,374.4012,374.118,374.3524,25063.0
2023-10-25 13:55:00,383.4,383.82,383.38,383.75,27827.0,374.3914,374.8015,374.3719,374.7332,27827.0
2023-10-25 14:00:00,383.75,383.97,383.62,383.63,21359.0,374.7332,374.948,374.6062,374.616,21359.0
2023-10-25 14:05:00,383.67,383.83,383.58,383.7,27896.0,374.6551,374.8113,374.5672,374.6844,27896.0
2023-10-25 14:10:00,383.7,384.16,383.46,384.08,36686.0,374.6844,375.1336,374.45,375.0554,36686.0
2023-10-25 14:15:00,384.05,384.21,383.91,384.03,40718.0,375.0261,375.1824,374.8894,375.0066,40718.0
2023-10-25 14:20:00,384.02,384.3,383.98,384.08,30246.0,374.9968,375.2703,374.9578,375.0554,30246.0
2023-10-25 14:25:00,384.09,384.2,383.72,383.82,37521.0,375.0652,375.1726,374.7039,374.8015,37521.0
2023-10-25 14:30:00,383.77,384.04,383.68,383.75,30692.0,374.7527,375.0164,374.6648,374.7332,30692.0
2023-10-25 14:35:00,383.75,383.8,383.43,383.51,35818.0,374.7332,374.782,374.4207,374.4988,35818.0
2023-10-25 14:40:00,383.49,383.6,383.31,383.36,26732.0,374.4793,374.5867,374.3035,374.3524,26732.0
2023-10-25 14:45:00,383.36,383.6,383.23,383.27,32792.0,374.3524,374.5867,374.2254,374.2645,32792.0
2023-10-25 14:50:00,383.28,383.85,383.22,383.78,31308.0,374.2742,374.8308,374.2156,374.7625,31308.0
2023-10-25 14:55:00,383.8,384.07,383.63,383.73,53113.0,374.782,375.0457,374.616,374.7137,53113.0
2023-10-25 15:00:00,383.76,383.87,383.42,383.49,94973.0,374.743,374.8504,374.4109,374.4793,94973.0
2023-10-25 15:05:00,383.5,383.64,383.31,383.57,37672.0,374.4891,374.6258,374.3035,374.5574,37672.0
2023-10-25 15:10:00,383.62,383.72,383.36,383.39,62441.0,374.6062,374.7039,374.3524,374.3816,62441.0
2023-10-25 15:15:00,383.37,383.75,383.37,383.61,41368.0,374.3621,374.7332,374.3621,374.5965,41368.0
2023-10-25 15:20:00,383.62,384.06,383.57,384.03,34076.0,374.6062,375.0359,374.5574,375.0066,34076.0
2023-10-25 15:25:00,384.02,384.17,383.67,383.96,60806.0,374.9968,375.1433,374.6551,374.9383,60806.0
2023-10-25 15:30:00,384.0,384.44,383.88,384.13,72947.0,374.9773,375.407,374.8601,375.1043,72947.0
2023-10-25 15:35:00,384.14,384.33,384.02,384.12,60498.0,375.114,375.2996,374.9968,375.0945,60498.0
2023-10-25 15:40:00,384.12,384.12,383.63,383.66,62343.0,375.0945,375.0945,374.616,374.6453,62343.0
2023-10-25 15:45:00,383.66,384.03,383.56,383.96,76716.0,374.6453,375.0066,374.5477,374.9383,76716.0
2023-10-25 15:50:00,383.95,384.15,383.56,383.62,133921.0,374.9285,375.1238,374.5477,374.6062,133921.0
2023-10-25 15:55:00,383.64,383.75,383.49,383.67,260888.0,374.6258,374.7332,374.4793,374.6551,260888.0
2023-10-26 09:30:00,382.57,383.4,382.29,383.13,166520.0,373.5809,374.3914,373.3075,374.1278,166520.0
2023-10-26 09:35:00,383.1,383.25,382.1,382.1,74232.0,374.0985,374.2449,373.122,373.122,74232.0
2023-10-26 09:40:00,382.14,383.3,382.13,383.01,172729.0,373.161,374.2938,373.1513,374.0106,172729.0
2023-10-26 09:45:00,382.98,383.21,382.1,382.22,60266.0,373.9813,374.2059,373.122,373.2391,60266.0
2023-10-26 09:50:00,382.22,382.32,381.8,382.16,61295.0,373.2391,373.3368,372.829,373.1805,61295.0
2023-10-26 09:55:00,382.19,382.25,381.5,381.64,54330.0,373.2098,373.2684,372.5361,372.6728,54330.0
2023-10-26 10:00:00,381.56,381.61,380.87,381.25,79744.0,372.5946,372.6435,371.9209,372.2919,79744.0
2023-10-26 10:05:00,381.18,381.54,380.99,380.99,74797.0,372.2236,372.5751,372.038,372.038,74797.0
2023-10-26 10:10:00,381.02,381.45,381.01,381.16,131526.0,372.0673,372.4872,372.0576,372.204,131526.0
2023-10-26 10:15:00,381.11,381.4,380.95,380.95,53946.0,372.1552,372.4384,371.999,371.999,53946.0
2023-10-26 10:20:00,381.08,381.44,380.77,380.83,52168.0,372.1259,372.4775,371.8232,371.8818,52168.0
2023-10-26 10:25:00,380.85,381.96,380.85,381.62,97320.0,371.9013,372.9852,371.9013,372.6532,97320.0
2023-10-26 10:30:00,381.63,381.77,380.95,381.1,31362.0,372.663,372.7997,371.999,372.1455,31362.0
2023-10-26 10:35:00,381.13,381.2,380.65,380.97,66191.0,372.1747,372.2431,371.706,372.0185,66191.0
2023-10-26 10:40:00,380.94,381.77,380.93,381.75,39662.0,371.9892,372.7997,371.9794,372.7802,39662.0
2023-10-26 10:45:00,381.71,382.47,381.66,382.44,45050.0,372.7411,373.4833,372.6923,373.454,45050.0
2023-10-26 10:50:00,382.51,382.94,381.23,382.68,42884.0,373.5223,373.9422,372.2724,373.6883,42884.0
2023-10-26 10:55:00,382.73,382.76,382.35,382.49,53957.0,373.7372,373.7664,373.3661,373.5028,53957.0
2023-10-26 11:00:00,382.49,382.73,381.94,381.94,25341.0,373.5028,373.7372,372.9657,372.9657,25341.0
2023-10-26 11:05:00,381.99,382.01,381.39,381.53,20914.0,373.0145,373.0341,372.4286,372.5653,20914.0
2023-10-26 11:10:00,381.66,381.87,380.88,380.97,45603.0,372.6923,372.8974,371.9306,372.0185,45603.0
2023-10-26 11:15:00,380.86,381.23,380.58,381.07,54495.0,371.9111,372.2724,371.6377,372.1162,54495.0
2023-10-26 11:20:00,381.03,381.09,380.7,380.76,44591.0,372.0771,372.1357,371.7549,371.8134,44591.0
2023-10-26 11:25:00,380.76,381.01,380.54,380.7,47070.0,371.8134,372.0576,371.5986,371.7549,47070.0
2023-10-26 11:30:00,380.67,380.99,380.67,380.9,19667.0,371.7256,372.038,371.7256,371.9502,19667.0
2023-10-26 11:35:00,380.87,381.12,380.79,380.97,22060.0,371.9209,372.165,371.8427,372.0185,22060.0
2023-10-26 11:40:00,380.93,380.99,380.25,380.41,67033.0,371.9794,372.038,371.3154,371.4717,67033.0
2023-10-26 11:45:00,380.43,380.96,380.42,380.78,26522.0,371.4912,372.0087,371.4814,371.833,26522.0
2023-10-26 11:50:00,380.82,380.97,380.7,380.82,31073.0,371.872,372.0185,371.7549,371.872,31073.0
2023-10-26 11:55:00,380.87,381.17,380.77,380.83,23846.0,371.9209,372.2138,371.8232,371.8818,23846.0
2023-10-26 12:00:00,380.82,380.82,380.39,380.39,44074.0,371.872,371.872,371.4521,371.4521,44074.0
2023-10-26 12:05:00,380.34,380.34,379.62,379.69,144913.0,371.4033,371.4033,370.7002,370.7686,144913.0
2023-10-26 12:10:00,379.62,379.78,379.53,379.75,68408.0,370.7002,370.8565,370.6123,370.8272,68408.0
2023-10-26 12:15:00,379.74,379.74,378.8,378.91,119724.0,370.8174,370.8174,369.8995,370.0069,119724.0
2023-10-26 12:20:00,378.86,379.2,378.81,379.02,52573.0,369.9581,370.2901,369.9093,370.1143,52573.0
2023-10-26 12:25:00,379.03,379.42,378.94,379.4,78436.0,370.1241,370.5049,370.0362,370.4854,78436.0
2023-10-26 12:30:00,379.41,379.58,379.22,379.42,56749.0,370.4952,370.6612,370.3096,370.5049,56749.0
2023-10-26 12:35:00,379.35,379.47,378.83,378.83,45230.0,370.4366,370.5538,369.9288,369.9288,45230.0
2023-10-26 12:40:00,378.85,379.19,378.78,379.02,35327.0,369.9483,370.2803,369.88,370.1143,35327.0
2023-10-26 12:45:00,379.04,379.04,378.64,378.76,96622.0,370.1339,370.1339,369.7433,369.8604,96622.0
2023-10-26 12:50:00,378.77,378.94,378.72,378.77,56394.0,369.8702,370.0362,369.8214,369.8702,56394.0
2023-10-26 12:55:00,378.75,379.07,378.65,378.66,62024.0,369.8507,370.1632,369.753,369.7628,62024.0
2023-10-26 13:00:00,378.67,379.61,378.48,379.33,98990.0,369.7726,370.6905,369.587,370.417,98990.0
2023-10-26 13:05:00,379.25,379.6,379.17,379.3,35319.0,370.3389,370.6807,370.2608,370.3877,35319.0
2023-10-26 13:10:00,379.32,379.39,379.11,379.28,42311.0,370.4073,370.4756,370.2022,370.3682,42311.0
2023-10-26 13:15:00,379.29,379.51,379.29,379.37,44225.0,370.378,370.5928,370.378,370.4561,44225.0
2023-10-26 13:20:00,379.38,379.38,378.48,378.54,42903.0,370.4659,370.4659,369.587,369.6456,42903.0
2023-10-26 13:25:00,378.59,378.86,378.53,378.72,26126.0,369.6944,369.9581,369.6358,369.8214,26126.0
2023-10-26 13:30:00,378.62,379.1,378.15,379.07,75423.0,369.7237,370.1924,369.2648,370.1632,75423.0
2023-10-26 13:35:00,379.03,379.23,378.87,378.93,44302.0,370.1241,370.3194,369.9679,370.0264,44302.0
2023-10-26 13:40:00,378.92,379.51,378.89,379.42,65512.0,370.0167,370.5928,369.9874,370.5049,65512.0
2023-10-26 13:45:00,379.41,379.9,379.4,379.74,88647.0,370.4952,370.9736,370.4854,370.8174,88647.0
2023-10-26 13:50:00,379.73,379.82,379.52,379.76,28179.0,370.8076,370.8955,370.6026,370.8369,28179.0
2023-10-26 13:55:00,379.78,380.07,379.56,380.0,34034.0,370.8565,371.1397,370.6416,371.0713,34034.0
2023-10-26 14:00:00,379.99,380.18,379.75,379.81,39187.0,371.0615,371.2471,370.8272,370.8858,39187.0
2023-10-26 14:05:00,379.82,380.25,379.82,379.96,27161.0,370.8955,371.3154,370.8955,371.0322,27161.0
2023-10-26 14:10:00,379.97,380.56,379.97,380.46,36802.0,371.042,371.6181,371.042,371.5205,36802.0
2023-10-26 14:15:00,380.54,380.61,380.17,380.29,15707.0,371.5986,371.667,371.2373,371.3545,15707.0
2023-10-26 14:20:00,380.36,380.41,380.09,380.1,20260.0,371.4228,371.4717,371.1592,371.1689,20260.0
2023-10-26 14:25:00,380.09,380.56,379.84,380.53,29708.0,371.1592,371.6181,370.9151,371.5888,29708.0
2023-10-26 14:30:00,380.54,381.25,380.25,381.04,76383.0,371.5986,372.2919,371.3154,372.0869,76383.0
2023-10-26 14:35:00,381.02,381.15,380.71,380.84,39188.0,372.0673,372.1943,371.7646,371.8916,39188.0
2023-10-26 14:40:00,380.84,381.24,380.63,380.89,46553.0,371.8916,372.2822,371.6865,371.9404,46553.0
2023-10-26 14:45:00,380.9,381.31,380.81,381.06,40467.0,371.9502,372.3505,371.8623,372.1064,40467.0
2023-10-26 14:50:00,381.14,381.58,381.02,381.53,21502.0,372.1845,372.6142,372.0673,372.5653,21502.0
2023-10-26 14:55:00,381.5,381.76,381.44,381.76,25841.0,372.5361,372.7899,372.4775,372.7899,25841.0
2023-10-26 15:00:00,381.76,382.11,381.73,382.0,66966.0,372.7899,373.1317,372.7607,373.0243,66966.0
2023-10-26 15:05:00,382.01,382.05,381.45,381.52,72245.0,373.0341,373.0731,372.4872,372.5556,72245.0
2023-10-26 15:10:00,381.56,381.56,380.85,380.88,60478.0,372.5946,372.5946,371.9013,371.9306,60478.0
2023-10-26 15:15:00,380.88,381.15,380.66,380.91,31499.0,371.9306,372.1943,371.7158,371.9599,31499.0
2023-10-26 15:20:00,380.92,381.14,380.62,380.81,36041.0,371.9697,372.1845,371.6767,371.8623,36041.0
2023-10-26 15:25:00,380.77,380.91,380.5,380.52,148036.0,371.8232,371.9599,371.5596,371.5791,148036.0
2023-10-26 15:30:00,380.47,380.59,380.26,380.29,32182.0,371.5303,371.6474,371.3252,371.3545,32182.0
2023-10-26 15:35:00,380.27,380.27,379.41,379.57,65086.0,371.335,371.335,370.4952,370.6514,65086.0
2023-10-26 15:40:00,379.54,379.54,379.05,379.06,86262.0,370.6221,370.6221,370.1436,370.1534,86262.0
2023-10-26 15:45:00,379.02,379.27,378.79,379.1,61856.0,370.1143,370.3585,369.8897,370.1924,61856.0
2023-10-26 15:50:00,379.09,379.75,379.0,379.11,117437.0,370.1827,370.8272,370.0948,370.2022,117437.0
2023-10-26 15:55:00,379.11,379.35,378.81,379.07,197866.0,370.2022,370.4366,369.9093,370.1632,197866.0
2023-10-27 09:30:00,380.53,380.75,380.21,380.31,129403.0,371.5888,371.8037,371.2764,371.374,129403.0
2023-10-27 09:35:00,380.31,380.34,379.86,379.92,60227.0,371.374,371.4033,370.9346,370.9932,60227.0
2023-10-27 09:40:00,379.94,379.95,379.48,379.82,48670.0,371.0127,371.0225,370.5635,370.8955,48670.0
2023-10-27 09:45:00,379.86,380.14,379.24,379.33,45381.0,370.9346,371.208,370.3292,370.417,45381.0
2023-10-27 09:50:00,379.3,379.52,379.08,379.17,47806.0,370.3877,370.6026,370.1729,370.2608,47806.0
2023-10-27 09:55:00,379.14,379.65,379.14,379.64,34141.0,370.2315,370.7295,370.2315,370.7198,34141.0
2023-10-27 10:00:00,379.61,380.0,378.84,379.93,144055.0,370.6905,371.0713,369.9386,371.0029,144055.0
2023-10-27 10:05:00,379.88,380.17,379.28,379.5,37942.0,370.9541,371.2373,370.3682,370.583,37942.0
2023-10-27 10:10:00,379.56,380.47,379.48,380.14,90564.0,370.6416,371.5303,370.5635,371.208,90564.0
2023-10-27 10:15:00,380.11,380.17,379.26,379.33,60562.0,371.1787,371.2373,370.3487,370.417,60562.0
2023-10-27 10:20:00,379.39,380.04,379.33,379.46,28395.0,370.4756,371.1104,370.417,370.544,28395.0
2023-10-27 10:25:00,379.44,380.0,379.31,379.42,50959.0,370.5245,371.0713,370.3975,370.5049,50959.0
2023-10-27 10:30:00,379.41,379.55,379.15,379.42,134039.0,370.4952,370.6319,370.2413,370.5049,134039.0
2023-10-27 10:35:00,379.5,379.96,379.05,379.1,40708.0,370.583,371.0322,370.1436,370.1924,40708.0
2023-10-27 10:40:00,379.11,379.15,378.41,378.55,123524.0,370.2022,370.2413,369.5187,369.6554,123524.0
2023-10-27 10:45:00,378.57,379.22,378.51,379.09,69760.0,369.6749,370.3096,369.6163,370.1827,69760.0
2023-10-27 10:50:00,379.12,379.75,379.12,379.6,71802.0,370.212,370.8272,370.212,370.6807,71802.0
2023-10-27 10:55:00,379.58,379.91,379.56,379.87,19142.0,370.6612,370.9834,370.6416,370.9444,19142.0
2023-10-27 11:00:00,379.93,380.01,379.59,379.82,46018.0,371.0029,371.0811,370.6709,370.8955,46018.0
2023-10-27 11:05:00,379.69,380.34,379.65,380.21,26544.0,370.7686,371.4033,370.7295,371.2764,26544.0
2023-10-27 11:10:00,380.22,380.53,379.95,380.53,34835.0,371.2861,371.5888,371.0225,371.5888,34835.0
2023-10-27 11:15:00,380.55,380.89,380.35,380.39,58596.0,371.6084,371.9404,371.4131,371.4521,58596.0
2023-10-27 11:20:00,380.43,380.68,380.27,380.55,17598.0,371.4912,371.7353,371.335,371.6084,17598.0
2023-10-27 11:25:00,380.56,380.56,380.25,380.3,19428.0,371.6181,371.6181,371.3154,371.3643,19428.0
2023-10-27 11:30:00,380.3,380.35,379.54,379.61,30553.0,371.3643,371.4131,370.6221,370.6905,30553.0
2023-10-27 11:35:00,379.6,380.23,379.55,379.85,25689.0,370.6807,371.2959,370.6319,370.9248,25689.0
2023-10-27 11:40:00,379.93,380.03,379.63,379.65,18678.0,371.0029,371.1006,370.71,370.7295,18678.0
2023-10-27 11:45:00,379.67,379.7,379.28,379.62,31394.0,370.7491,370.7783,370.3682,370.7002,31394.0
2023-10-27 11:50:00,379.59,379.85,379.53,379.55,14817.0,370.6709,370.9248,370.6123,370.6319,14817.0
2023-10-27 11:55:00,379.55,379.85,379.55,379.83,20614.0,370.6319,370.9248,370.6319,370.9053,20614.0
2023-10-27 12:00:00,379.8,379.92,379.27,379.47,23075.0,370.876,370.9932,370.3585,370.5538,23075.0
2023-10-27 12:05:00,379.47,379.86,379.41,379.78,25325.0,370.5538,370.9346,370.4952,370.8565,25325.0
2023-10-27 12:10:00,379.76,379.82,379.25,379.25,34319.0,370.8369,370.8955,370.3389,370.3389,34319.0
2023-10-27 12:15:00,379.27,379.62,379.18,379.61,23248.0,370.3585,370.7002,370.2706,370.6905,23248.0
2023-10-27 12:20:00,379.65,379.68,379.09,379.09,20136.0,370.7295,370.7588,370.1827,370.1827,20136.0
2023-10-27 12:25:00,379.09,379.22,378.55,378.95,29558.0,370.1827,370.3096,369.6554,370.046,29558.0
2023-10-27 12:30:00,378.91,379.03,378.71,379.03,21295.0,370.0069,370.1241,369.8116,370.1241,21295.0
2023-10-27 12:35:00,379.05,379.36,378.94,379.36,23248.0,370.1436,370.4463,370.0362,370.4463,23248.0
2023-10-27 12:40:00,379.34,379.34,378.94,378.95,17795.0,370.4268,370.4268,370.0362,370.046,17795.0
2023-10-27 12:45:00,378.91,378.94,378.64,378.64,72417.0,370.0069,370.0362,369.7433,369.7433,72417.0
2023-10-27 12:50:00,378.68,378.69,378.24,378.52,18045.0,369.7823,369.7921,369.3527,369.6261,18045.0
2023-10-27 12:55:00,378.49,378.49,378.21,378.31,18833.0,369.5968,369.5968,369.3234,369.421,18833.0
2023-10-27 13:00:00,378.25,378.52,378.19,378.21,21599.0,369.3624,369.6261,369.3038,369.3234,21599.0
2023-10-27 13:05:00,378.2,378.2,377.36,377.56,70796.0,369.3136,369.3136,368.4933,368.6886,70796.0
2023-10-27 13:10:00,377.56,377.85,377.27,377.37,109217.0,368.6886,368.9718,368.4054,368.5031,109217.0
2023-10-27 13:15:00,377.34,377.51,376.97,377.27,104212.0,368.4738,368.6398,368.1125,368.4054,104212.0
2023-10-27 13:20:00,377.19,377.52,377.0,377.42,35416.0,368.3273,368.6496,368.1418,368.5519,35416.0
2023-10-27 13:25:00,377.42,377.82,377.22,377.32,44996.0,368.5519,368.9425,368.3566,368.4543,44996.0
2023-10-27 13:30:00,377.34,377.46,377.03,377.38,36778.0,368.4738,368.591,368.1711,368.5129,36778.0
2023-10-27 13:35:00,377.38,377.53,377.0,377.15,28797.0,368.5129,368.6593,368.1418,368.2883,28797.0
2023-10-27 13:40:00,377.07,377.68,376.87,377.41,87684.0,368.2101,368.8058,368.0148,368.5422,87684.0
2023-10-27 13:45:00,377.37,377.45,377.05,377.13,14182.0,368.5031,368.5812,368.1906,368.2687,14182.0
2023-10-27 13:50:00,377.19,377.54,376.83,376.94,28798.0,368.3273,368.6691,367.9758,368.0832,28798.0
2023-10-27 13:55:00,376.94,377.1,376.79,377.0,22554.0,368.0832,368.2394,367.9367,368.1418,22554.0
2023-10-27 14:00:00,377.0,377.14,376.72,376.85,79088.0,368.1418,368.2785,367.8684,367.9953,79088.0
2023-10-27 14:05:00,376.85,376.92,376.34,376.76,122793.0,367.9953,368.0637,367.4973,367.9074,122793.0
2023-10-27 14:10:00,376.77,377.07,376.73,376.91,52024.0,367.9172,368.2101,367.8781,368.0539,52024.0
2023-10-27 14:15:00,376.96,377.58,376.88,377.05,68448.0,368.1027,368.7082,368.0246,368.1906,68448.0
2023-10-27 14:20:00,377.03,377.03,376.43,376.73,93518.0,368.1711,368.1711,367.5852,367.8781,93518.0
2023-10-27 14:25:00,376.59,376.75,376.31,376.49,63925.0,367.7414,367.8977,367.468,367.6438,63925.0
2023-10-27 14:30:00,376.49,377.37,376.31,377.16,68636.0,367.6438,368.5031,367.468,368.298,68636.0
2023-10-27 14:35:00,377.09,377.64,376.95,377.5,36548.0,368.2297,368.7668,368.093,368.63,36548.0
2023-10-27 14:40:00,377.55,377.57,377.27,377.56,32398.0,368.6789,368.6984,368.4054,368.6886,32398.0
2023-10-27 14:45:00,377.55,377.77,376.83,376.92,47582.0,368.6789,368.8937,367.9758,368.0637,47582.0
2023-10-27 14:50:00,376.85,377.0,376.59,376.67,37607.0,367.9953,368.1418,367.7414,367.8195,37607.0
2023-10-27 14:55:00,376.69,376.69,376.0,376.19,62664.0,367.8391,367.8391,367.1653,367.3508,62664.0
2023-10-27 15:00:00,376.23,376.54,376.1,376.3,61167.0,367.3899,367.6926,367.2629,367.4582,61167.0
2023-10-27 15:05:00,376.3,376.62,376.29,376.43,36792.0,367.4582,367.7707,367.4485,367.5852,36792.0
2023-10-27 15:10:00,376.4,376.87,376.23,376.6,84579.0,367.5559,368.0148,367.3899,367.7512,84579.0
2023-10-27 15:15:00,376.56,376.87,376.48,376.59,55775.0,367.7121,368.0148,367.634,367.7414,55775.0
2023-10-27 15:20:00,376.57,376.69,376.3,376.61,40991.0,367.7219,367.8391,367.4582,367.761,40991.0
2023-10-27 15:25:00,376.61,377.11,376.61,377.08,66387.0,367.761,368.2492,367.761,368.2199,66387.0
2023-10-27 15:30:00,377.04,377.3,376.48,376.54,67643.0,368.1808,368.4347,367.634,367.6926,67643.0
2023-10-27 15:35:00,376.53,376.54,376.05,376.05,60304.0,367.6828,367.6926,367.2141,367.2141,60304.0
2023-10-27 15:40:00,376.07,376.52,375.94,376.11,68959.0,367.2336,367.6731,367.1067,367.2727,68959.0
2023-10-27 15:45:00,376.1,376.57,376.08,376.57,75860.0,367.2629,367.7219,367.2434,367.7219,75860.0
2023-10-27 15:50:00,376.54,376.94,376.37,376.88,115033.0,367.6926,368.0832,367.5266,368.0246,115033.0
2023-10-27 15:55:00,376.9,377.5,376.64,377.32,202532.0,368.0441,368.63,367.7902,368.4543,202532.0
2023-10-30 09:30:00,379.91,381.0,379.91,380.61,244798.0,370.9834,372.0478,370.9834,371.667,244798.0
2023-10-30 09:35:00,380.64,381.1,380.5,381.03,123472.0,371.6963,372.1455,371.5596,372.0771,123472.0
2023-10-30 09:40:00,381.05,381.16,380.79,381.06,51888.0,372.0966,372.204,371.8427,372.1064,51888.0
2023-10-30 09:45:00,381.09,381.47,381.09,381.41,61803.0,372.1357,372.5068,372.1357,372.4482,61803.0
2023-10-30 09:50:00,381.4,381.51,381.11,381.34,30598.0,372.4384,372.5458,372.1552,372.3798,30598.0
2023-10-30 09:55:00,381.33,381.58,381.06,381.16,29553.0,372.37,372.6142,372.1064,372.204,29553.0
2023-10-30 10:00:00,381.22,381.29,380.47,380.59,64851.0,372.2626,372.331,371.5303,371.6474,64851.0
2023-10-30 10:05:00,380.58,381.01,380.46,380.93,45668.0,371.6377,372.0576,371.5205,371.9794,45668.0
2023-10-30 10:10:00,380.91,380.96,380.18,380.23,60146.0,371.9599,372.0087,371.2471,371.2959,60146.0
2023-10-30 10:15:00,380.2,380.29,379.5,379.71,69101.0,371.2666,371.3545,370.583,370.7881,69101.0
2023-10-30 10:20:00,379.75,379.75,379.31,379.48,95325.0,370.8272,370.8272,370.3975,370.5635,95325.0
2023-10-30 10:25:00,379.46,379.53,379.09,379.41,60093.0,370.544,370.6123,370.1827,370.4952,60093.0
2023-10-30 10:30:00,379.4,379.42,379.01,379.29,36642.0,370.4854,370.5049,370.1046,370.378,36642.0
2023-10-30 10:35:00,379.27,379.56,379.07,379.16,45976.0,370.3585,370.6416,370.1632,370.251,45976.0
2023-10-30 10:40:00,379.22,379.41,378.8,378.8,36392.0,370.3096,370.4952,369.8995,369.8995,36392.0
2023-10-30 10:45:00,378.8,379.47,378.71,379.32,78157.0,369.8995,370.5538,369.8116,370.4073,78157.0
2023-10-30 10:50:00,379.32,379.89,379.27,379.7,52695.0,370.4073,370.9639,370.3585,370.7783,52695.0
2023-10-30 10:55:00,379.73,379.74,379.28,379.43,27316.0,370.8076,370.8174,370.3682,370.5147,27316.0
2023-10-30 11:00:00,379.44,380.18,379.44,380.1,36385.0,370.5245,371.2471,370.5245,371.1689,36385.0
2023-10-30 11:05:00,380.12,380.31,380.08,380.18,15348.0,371.1885,371.374,371.1494,371.2471,15348.0
2023-10-30 11:10:00,380.15,380.38,379.9,379.9,28661.0,371.2178,371.4424,370.9736,370.9736,28661.0
2023-10-30 11:15:00,379.92,379.93,379.59,379.62,35372.0,370.9932,371.0029,370.6709,370.7002,35372.0
2023-10-30 11:20:00,379.6,379.73,378.9,379.12,31502.0,370.6807,370.8076,369.9971,370.212,31502.0
2023-10-30 11:25:00,379.2,379.35,379.02,379.33,42344.0,370.2901,370.4366,370.1143,370.417,42344.0
2023-10-30 11:30:00,379.35,379.98,379.34,379.9,84224.0,370.4366,371.0518,370.4268,370.9736,84224.0
2023-10-30 11:35:00,379.9,380.22,379.58,379.58,31791.0,370.9736,371.2861,370.6612,370.6612,31791.0
2023-10-30 11:40:00,379.54,379.78,379.43,379.77,101623.0,370.6221,370.8565,370.5147,370.8467,101623.0
2023-10-30 11:45:00,379.82,379.86,379.6,379.74,16933.0,370.8955,370.9346,370.6807,370.8174,16933.0
2023-10-30 11:50:00,379.75,380.19,379.68,380.11,50479.0,370.8272,371.2568,370.7588,371.1787,50479.0
2023-10-30 11:55:00,380.09,380.38,380.0,380.34,46013.0,371.1592,371.4424,371.0713,371.4033,46013.0
2023-10-30 12:00:00,380.32,380.44,380.22,380.38,29331.0,371.3838,371.501,371.2861,371.4424,29331.0
2023-10-30 12:05:00,380.3,380.35,379.96,380.11,23846.0,371.3643,371.4131,371.0322,371.1787,23846.0
2023-10-30 12:10:00,380.1,380.58,380.1,380.38,25004.0,371.1689,371.6377,371.1689,371.4424,25004.0
2023-10-30 12:15:00,380.41,380.56,379.87,380.0,43999.0,371.4717,371.6181,370.9444,371.0713,43999.0
2023-10-30 12:20:00,380.03,380.04,379.77,379.88,18384.0,371.1006,371.1104,370.8467,370.9541,18384.0
2023-10-30 12:25:00,379.91,380.0,379.7,379.76,32159.0,370.9834,371.0713,370.7783,370.8369,32159.0
2023-10-30 12:30:00,379.71,380.09,379.69,380.06,29678.0,370.7881,371.1592,370.7686,371.1299,29678.0
2023-10-30 12:35:00,380.08,380.31,379.8,379.8,34335.0,371.1494,371.374,370.876,370.876,34335.0
2023-10-30 12:40:00,379.82,379.83,379.26,379.36,18857.0,370.8955,370.9053,370.3487,370.4463,18857.0
2023-10-30 12:45:00,379.27,379.54,379.07,379.53,30805.0,370.3585,370.6221,370.1632,370.6123,30805.0
2023-10-30 12:50:00,379.6,379.7,379.42,379.46,23736.0,370.6807,370.7783,370.5049,370.544,23736.0
2023-10-30 12:55:00,379.42,379.61,379.3,379.61,39871.0,370.5049,370.6905,370.3877,370.6905,39871.0
2023-10-30 13:00:00,379.67,379.79,379.41,379.74,26392.0,370.7491,370.8662,370.4952,370.8174,26392.0
2023-10-30 13:05:00,379.74,380.04,379.7,380.0,31255.0,370.8174,371.1104,370.7783,371.0713,31255.0
2023-10-30 13:10:00,380.02,380.05,379.79,379.88,18283.0,371.0908,371.1201,370.8662,370.9541,18283.0
2023-10-30 13:15:00,379.92,380.13,379.88,380.0,25384.0,370.9932,371.1982,370.9541,371.0713,25384.0
2023-10-30 13:20:00,379.97,380.59,379.83,380.56,28461.0,371.042,371.6474,370.9053,371.6181,28461.0
2023-10-30 13:25:00,380.6,381.43,380.54,381.29,85466.0,371.6572,372.4677,371.5986,372.331,85466.0
2023-10-30 13:30:00,381.33,381.65,381.12,381.16,62494.0,372.37,372.6825,372.165,372.204,62494.0
2023-10-30 13:35:00,381.18,381.28,380.93,381.14,36619.0,372.2236,372.3212,371.9794,372.1845,36619.0
2023-10-30 13:40:00,381.17,381.46,381.13,381.37,37616.0,372.2138,372.497,372.1747,372.4091,37616.0
2023-10-30 13:45:00,381.43,381.52,381.31,381.51,48193.0,372.4677,372.5556,372.3505,372.5458,48193.0
2023-10-30 13:50:00,381.53,381.91,381.51,381.84,78238.0,372.5653,372.9364,372.5458,372.8681,78238.0
2023-10-30 13:55:00,381.81,381.92,381.66,381.89,49966.0,372.8388,372.9462,372.6923,372.9169,49966.0
2023-10-30 14:00:00,381.89,381.91,381.7,381.9,59138.0,372.9169,372.9364,372.7314,372.9267,59138.0
2023-10-30 14:05:00,381.9,381.91,381.48,381.59,65641.0,372.9267,372.9364,372.5165,372.6239,65641.0
2023-10-30 14:10:00,381.59,381.79,381.46,381.46,43995.0,372.6239,372.8192,372.497,372.497,43995.0
2023-10-30 14:15:00,381.43,381.52,381.28,381.44,57761.0,372.4677,372.5556,372.3212,372.4775,57761.0
2023-10-30 14:20:00,381.41,381.7,381.32,381.59,50405.0,372.4482,372.7314,372.3603,372.6239,50405.0
2023-10-30 14:25:00,381.57,381.7,381.4,381.5,52512.0,372.6044,372.7314,372.4384,372.5361,52512.0
2023-10-30 14:30:00,381.5,381.82,381.5,381.81,12895.0,372.5361,372.8485,372.5361,372.8388,12895.0
2023-10-30 14:35:00,381.83,382.26,381.78,382.06,73993.0,372.8583,373.2782,372.8095,373.0829,73993.0
2023-10-30 14:40:00,382.0,382.19,381.96,382.15,27208.0,373.0243,373.2098,372.9852,373.1708,27208.0
2023-10-30 14:45:00,382.17,382.45,382.12,382.37,59129.0,373.1903,373.4637,373.1415,373.3856,59129.0
2023-10-30 14:50:00,382.34,382.42,381.93,382.07,29044.0,373.3563,373.4344,372.956,373.0927,29044.0
2023-10-30 14:55:00,382.06,382.09,381.89,382.02,39324.0,373.0829,373.1122,372.9169,373.0438,39324.0
2023-10-30 15:00:00,382.07,382.51,381.79,382.14,76083.0,373.0927,373.5223,372.8192,373.161,76083.0
2023-10-30 15:05:00,382.15,382.4,382.01,382.15,70434.0,373.1708,373.4149,373.0341,373.1708,70434.0
2023-10-30 15:10:00,382.11,382.41,382.0,382.33,41317.0,373.1317,373.4247,373.0243,373.3466,41317.0
2023-10-30 15:15:00,382.33,382.48,382.22,382.48,22672.0,373.3466,373.493,373.2391,373.493,22672.0
2023-10-30 15:20:00,382.46,382.8,382.39,382.79,42071.0,373.4735,373.8055,373.4051,373.7957,42071.0
2023-10-30 15:25:00,382.75,382.75,382.31,382.39,67377.0,373.7567,373.7567,373.327,373.4051,67377.0
2023-10-30 15:30:00,382.38,382.48,382.28,382.31,31027.0,373.3954,373.493,373.2977,373.327,31027.0
2023-10-30 15:35:00,382.33,382.55,382.27,382.4,59896.0,373.3466,373.5614,373.288,373.4149,59896.0
2023-10-30 15:40:00,382.41,382.45,382.09,382.31,124174.0,373.4247,373.4637,373.1122,373.327,124174.0
2023-10-30 15:45:00,382.29,382.3,382.11,382.2,153343.0,373.3075,373.3173,373.1317,373.2196,153343.0
2023-10-30 15:50:00,382.19,382.36,381.99,382.17,173851.0,373.2098,373.3758,373.0145,373.1903,173851.0
2023-10-30 15:55:00,382.15,382.24,381.7,381.8,369449.0,373.1708,373.2587,372.7314,372.829,369449.0
2023-10-31 09:30:00,382.35,382.51,381.73,381.73,152271.0,373.3661,373.5223,372.7607,372.7607,152271.0
2023-10-31 09:35:00,381.77,381.77,381.0,381.22,90023.0,372.7997,372.7997,372.0478,372.2626,90023.0
2023-10-31 09:40:00,381.23,381.39,381.03,381.13,132985.0,372.2724,372.4286,372.0771,372.1747,132985.0
2023-10-31 09:45:00,381.12,381.43,381.08,381.17,34020.0,372.165,372.4677,372.1259,372.2138,34020.0
2023-10-31 09:50:00,381.17,381.2,380.59,380.97,33413.0,372.2138,372.2431,371.6474,372.0185,33413.0
2023-10-31 09:55:00,380.99,381.21,380.83,381.05,17419.0,372.038,372.2529,371.8818,372.0966,17419.0
2023-10-31 10:00:00,381.05,381.08,380.56,380.69,43720.0,372.0966,372.1259,371.6181,371.7451,43720.0
2023-10-31 10:05:00,380.7,381.54,380.65,381.54,31397.0,371.7549,372.5751,371.706,372.5751,31397.0
2023-10-31 10:10:00,381.55,382.25,381.55,381.97,98961.0,372.5849,373.2684,372.5849,372.995,98961.0
2023-10-31 10:15:00,381.98,382.4,381.95,382.03,28356.0,373.0048,373.4149,372.9755,373.0536,28356.0
2023-10-31 10:20:00,382.09,382.25,381.97,382.0,58705.0,373.1122,373.2684,372.995,373.0243,58705.0
2023-10-31 10:25:00,382.0,382.03,381.68,381.97,28220.0,373.0243,373.0536,372.7118,372.995,28220.0
2023-10-31 10:30:00,382.0,382.17,381.61,381.66,36784.0,373.0243,373.1903,372.6435,372.6923,36784.0
2023-10-31 10:35:00,381.57,381.62,381.13,381.26,29975.0,372.6044,372.6532,372.1747,372.3017,29975.0
2023-10-31 10:40:00,381.2,382.31,381.1,382.25,48621.0,372.2431,373.327,372.1455,373.2684,48621.0
2023-10-31 10:45:00,382.21,382.36,381.91,381.97,41534.0,373.2294,373.3758,372.9364,372.995,41534.0
2023-10-31 10:50:00,382.01,382.67,382.01,382.59,33163.0,373.0341,373.6786,373.0341,373.6004,33163.0
2023-10-31 10:55:00,382.6,382.7,382.24,382.43,30829.0,373.6102,373.7079,373.2587,373.4442,30829.0
2023-10-31 11:00:00,382.51,382.71,382.24,382.28,26922.0,373.5223,373.7176,373.2587,373.2977,26922.0
2023-10-31 11:05:00,382.36,382.41,382.17,382.39,21000.0,373.3758,373.4247,373.1903,373.4051,21000.0
2023-10-31 11:10:00,382.4,382.5,382.14,382.46,31763.0,373.4149,373.5126,373.161,373.4735,31763.0
2023-10-31 11:15:00,382.47,382.49,381.93,382.21,33581.0,373.4833,373.5028,372.956,373.2294,33581.0
2023-10-31 11:20:00,382.25,382.25,381.86,381.95,24440.0,373.2684,373.2684,372.8876,372.9755,24440.0
2023-10-31 11:25:00,381.94,382.48,381.85,381.92,35861.0,372.9657,373.493,372.8778,372.9462,35861.0
2023-10-31 11:30:00,381.95,382.29,381.78,382.29,26382.0,372.9755,373.3075,372.8095,373.3075,26382.0
2023-10-31 11:35:00,382.28,382.38,381.95,382.2,29670.0,373.2977,373.3954,372.9755,373.2196,29670.0
2023-10-31 11:40:00,382.2,382.21,381.68,381.87,24780.0,373.2196,373.2294,372.7118,372.8974,24780.0
2023-10-31 11:45:00,381.89,382.01,381.72,381.81,43345.0,372.9169,373.0341,372.7509,372.8388,43345.0
2023-10-31 11:50:00,381.81,381.94,381.68,381.8,38499.0,372.8388,372.9657,372.7118,372.829,38499.0
2023-10-31 11:55:00,381.84,382.59,381.81,382.59,48378.0,372.8681,373.6004,372.8388,373.6004,48378.0
2023-10-31 12:00:00,382.58,382.62,382.27,382.3,40288.0,373.5907,373.6297,373.288,373.3173,40288.0
2023-10-31 12:05:00,382.28,382.44,382.17,382.37,12724.0,373.2977,373.454,373.1903,373.3856,12724.0
2023-10-31 12:10:00,382.36,382.45,381.7,381.7,34593.0,373.3758,373.4637,372.7314,372.7314,34593.0
2023-10-31 12:15:00,381.78,381.87,381.48,381.68,31288.0,372.8095,372.8974,372.5165,372.7118,31288.0
2023-10-31 12:20:00,381.66,381.85,381.65,381.82,26759.0,372.6923,372.8778,372.6825,372.8485,26759.0
2023-10-31 12:25:00,381.8,382.13,381.74,382.1,33323.0,372.829,373.1513,372.7704,373.122,33323.0
2023-10-31 12:30:00,382.1,382.68,382.09,382.4,28073.0,373.122,373.6883,373.1122,373.4149,28073.0
2023-10-31 12:35:00,382.33,382.58,381.53,382.47,41317.0,373.3466,373.5907,372.5653,373.4833,41317.0
2023-10-31 12:40:00,382.43,382.94,382.35,382.66,40489.0,373.4442,373.9422,373.3661,373.6688,40489.0
2023-10-31 12:45:00,382.67,382.77,382.56,382.77,22011.0,373.6786,373.7762,373.5711,373.7762,22011.0
2023-10-31 12:50:00,382.78,382.79,382.46,382.63,34999.0,373.786,373.7957,373.4735,373.6395,34999.0
2023-10-31 12:55:00,382.6,382.94,382.59,382.85,22734.0,373.6102,373.9422,373.6004,373.8543,22734.0
2023-10-31 13:00:00,382.88,383.15,382.87,382.92,23611.0,373.8836,374.1473,373.8739,373.9227,23611.0
2023-10-31 13:05:00,382.95,383.24,382.95,383.2,32517.0,373.952,374.2352,373.952,374.1961,32517.0
2023-10-31 13:10:00,383.18,383.18,382.49,382.83,46930.0,374.1766,374.1766,373.5028,373.8348,46930.0
2023-10-31 13:15:00,382.85,383.11,382.84,382.99,26021.0,373.8543,374.1082,373.8446,373.991,26021.0
2023-10-31 13:20:00,383.02,383.17,382.94,383.03,24290.0,374.0203,374.1668,373.9422,374.0301,24290.0
2023-10-31 13:25:00,383.03,383.1,382.75,383.03,22115.0,374.0301,374.0985,373.7567,374.0301,22115.0
2023-10-31 13:30:00,383.1,383.47,383.07,383.4,30560.0,374.0985,374.4598,374.0692,374.3914,30560.0
2023-10-31 13:35:00,383.44,383.45,383.16,383.4,21961.0,374.4305,374.4402,374.1571,374.3914,21961.0
2023-10-31 13:40:00,383.38,383.85,383.26,383.61,37521.0,374.3719,374.8308,374.2547,374.5965,37521.0
2023-10-31 13:45:00,383.6,383.62,383.44,383.49,27661.0,374.5867,374.6062,374.4305,374.4793,27661.0
2023-10-31 13:50:00,383.52,383.9,383.42,383.83,27003.0,374.5086,374.8797,374.4109,374.8113,27003.0
2023-10-31 13:55:00,383.84,383.97,383.73,383.87,34391.0,374.8211,374.948,374.7137,374.8504,34391.0
2023-10-31 14:00:00,383.87,384.07,383.78,383.92,42971.0,374.8504,375.0457,374.7625,374.8992,42971.0
2023-10-31 14:05:00,383.9,383.98,383.76,383.76,41774.0,374.8797,374.9578,374.743,374.743,41774.0
2023-10-31 14:10:00,383.78,383.87,383.63,383.63,21601.0,374.7625,374.8504,374.616,374.616,21601.0
2023-10-31 14:15:00,383.64,383.81,383.4,383.5,48193.0,374.6258,374.7918,374.3914,374.4891,48193.0
2023-10-31 14:20:00,383.48,383.62,383.29,383.38,20564.0,374.4695,374.6062,374.284,374.3719,20564.0
2023-10-31 14:25:00,383.37,383.37,383.2,383.2,21619.0,374.3621,374.3621,374.1961,374.1961,21619.0
2023-10-31 14:30:00,383.19,383.49,383.19,383.4,25157.0,374.1863,374.4793,374.1863,374.3914,25157.0
2023-10-31 14:35:00,383.39,383.47,383.24,383.31,14438.0,374.3816,374.4598,374.2352,374.3035,14438.0
2023-10-31 14:40:00,383.33,383.76,383.33,383.71,26207.0,374.3231,374.743,374.3231,374.6941,26207.0
2023-10-31 14:45:00,383.7,383.99,383.56,383.86,20143.0,374.6844,374.9675,374.5477,374.8406,20143.0
2023-10-31 14:50:00,383.95,384.02,383.81,383.9,16337.0,374.9285,374.9968,374.7918,374.8797,16337.0
2023-10-31 14:55:00,383.91,384.23,383.9,384.1,32510.0,374.8894,375.2019,374.8797,375.075,32510.0
2023-10-31 15:00:00,384.14,384.48,384.12,384.45,28565.0,375.114,375.446,375.0945,375.4167,28565.0
2023-10-31 15:05:00,384.43,384.43,384.12,384.37,49731.0,375.3972,375.3972,375.0945,375.3386,49731.0
2023-10-31 15:10:00,384.38,384.47,384.2,384.21,38944.0,375.3484,375.4363,375.1726,375.1824,38944.0
2023-10-31 15:15:00,384.19,384.38,384.14,384.31,41843.0,375.1628,375.3484,375.114,375.28,41843.0
2023-10-31 15:20:00,384.31,384.36,383.97,384.09,42494.0,375.28,375.3289,374.948,375.0652,42494.0
2023-10-31 15:25:00,384.09,384.27,384.0,384.25,38631.0,375.0652,375.241,374.9773,375.2214,38631.0
2023-10-31 15:30:00,384.2,384.22,383.97,384.01,44561.0,375.1726,375.1921,374.948,374.9871,44561.0
2023-10-31 15:35:00,383.99,384.06,383.74,383.74,56223.0,374.9675,375.0359,374.7234,374.7234,56223.0
2023-10-31 15:40:00,383.74,384.02,383.63,384.02,53355.0,374.7234,374.9968,374.616,374.9968,53355.0
2023-10-31 15:45:00,384.0,384.08,383.81,384.03,82361.0,374.9773,375.0554,374.7918,375.0066,82361.0
2023-10-31 15:50:00,384.03,384.21,383.85,384.15,168929.0,375.0066,375.1824,374.8308,375.1238,168929.0
2023-10-31 15:55:00,384.15,384.48,384.11,384.19,339547.0,375.1238,375.446,375.0847,375.1628,339547.0
2023-11-01 09:30:00,385.1,385.26,384.62,384.85,121597.0,376.0515,376.2077,375.5827,375.8073,121597.0
2023-11-01 09:35:00,384.85,385.01,384.72,384.96,26560.0,375.8073,375.9636,375.6804,375.9148,26560.0
2023-11-01 09:40:00,384.97,385.24,384.81,385.01,34758.0,375.9245,376.1882,375.7683,375.9636,34758.0
2023-11-01 09:45:00,385.08,385.72,384.86,385.67,39907.0,376.0319,376.6569,375.8171,376.6081,39907.0
2023-11-01 09:50:00,385.66,385.73,385.39,385.67,25470.0,376.5983,376.6667,376.3347,376.6081,25470.0
2023-11-01 09:55:00,385.67,385.67,385.3,385.4,23788.0,376.6081,376.6081,376.2468,376.3444,23788.0
2023-11-01 10:00:00,385.43,386.27,385.41,385.65,90373.0,376.3737,377.194,376.3542,376.5885,90373.0
2023-11-01 10:05:00,385.68,385.79,385.1,385.52,85800.0,376.6178,376.7253,376.0515,376.4616,85800.0
2023-11-01 10:10:00,385.56,386.08,385.32,385.95,90279.0,376.5007,377.0084,376.2663,376.8815,90279.0
2023-11-01 10:15:00,385.95,386.18,385.84,386.18,40375.0,376.8815,377.1061,376.7741,377.1061,40375.0
2023-11-01 10:20:00,386.18,387.2,386.16,387.15,87396.0,377.1061,378.1021,377.0866,378.0533,87396.0
2023-11-01 10:25:00,387.13,387.21,386.89,386.91,50715.0,378.0338,378.1119,377.7994,377.8189,50715.0
2023-11-01 10:30:00,386.98,387.16,386.84,387.05,32001.0,377.8873,378.0631,377.7506,377.9556,32001.0
2023-11-01 10:35:00,387.05,387.33,386.94,387.14,67392.0,377.9556,378.2291,377.8482,378.0435,67392.0
2023-11-01 10:40:00,387.15,387.38,387.05,387.31,39825.0,378.0533,378.2779,377.9556,378.2095,39825.0
2023-11-01 10:45:00,387.37,387.6,386.96,387.0,51634.0,378.2681,378.4927,377.8678,377.9068,51634.0
2023-11-01 10:50:00,387.01,387.12,386.87,386.9,26425.0,377.9166,378.024,377.7799,377.8092,26425.0
2023-11-01 10:55:00,386.93,387.13,386.86,386.98,43670.0,377.8385,378.0338,377.7701,377.8873,43670.0
2023-11-01 11:00:00,387.02,387.33,386.89,387.28,30039.0,377.9264,378.2291,377.7994,378.1802,30039.0
2023-11-01 11:05:00,387.25,387.31,387.11,387.3,26616.0,378.1509,378.2095,378.0142,378.1998,26616.0
2023-11-01 11:10:00,387.27,387.3,386.37,386.62,69717.0,378.1705,378.1998,377.2916,377.5358,69717.0
2023-11-01 11:15:00,386.59,386.59,386.3,386.38,44436.0,377.5065,377.5065,377.2233,377.3014,44436.0
2023-11-01 11:20:00,386.41,386.41,386.07,386.35,26233.0,377.3307,377.3307,376.9987,377.2721,26233.0
2023-11-01 11:25:00,386.34,386.39,386.07,386.16,24658.0,377.2623,377.3112,376.9987,377.0866,24658.0
2023-11-01 11:30:00,386.18,386.34,386.08,386.23,35754.0,377.1061,377.2623,377.0084,377.1549,35754.0
2023-11-01 11:35:00,386.22,386.46,386.19,386.25,27404.0,377.1452,377.3795,377.1159,377.1744,27404.0
2023-11-01 11:40:00,386.25,386.48,386.21,386.47,40970.0,377.1744,377.399,377.1354,377.3893,40970.0
2023-11-01 11:45:00,386.44,386.59,386.42,386.44,46032.0,377.36,377.5065,377.3405,377.36,46032.0
2023-11-01 11:50:00,386.46,386.62,386.29,386.58,29658.0,377.3795,377.5358,377.2135,377.4967,29658.0
2023-11-01 11:55:00,386.58,386.66,386.53,386.53,20607.0,377.4967,377.5748,377.4479,377.4479,20607.0
2023-11-01 12:00:00,386.48,386.51,386.25,386.33,29140.0,377.399,377.4283,377.1744,377.2526,29140.0
2023-11-01 12:05:00,386.35,386.49,386.0,386.26,81501.0,377.2721,377.4088,376.9303,377.1842,81501.0
2023-11-01 12:10:00,386.26,386.39,385.98,385.99,49740.0,377.1842,377.3112,376.9108,376.9206,49740.0
2023-11-01 12:15:00,386.01,386.01,385.71,385.94,20138.0,376.9401,376.9401,376.6471,376.8717,20138.0
2023-11-01 12:20:00,385.9,386.06,385.82,385.92,20530.0,376.8327,376.9889,376.7545,376.8522,20530.0
2023-11-01 12:25:00,385.92,385.95,385.74,385.89,23975.0,376.8522,376.8815,376.6764,376.8229,23975.0
2023-11-01 12:30:00,385.92,386.19,385.87,386.0,18966.0,376.8522,377.1159,376.8034,376.9303,18966.0
2023-11-01 12:35:00,386.03,386.03,385.54,385.6,24135.0,376.9596,376.9596,376.4811,376.5397,24135.0
2023-11-01 12:40:00,385.58,385.58,385.24,385.42,29849.0,376.5202,376.5202,376.1882,376.3639,29849.0
2023-11-01 12:45:00,385.44,385.63,385.35,385.56,22214.0,376.3835,376.569,376.2956,376.5007,22214.0
2023-11-01 12:50:00,385.56,385.74,385.45,385.68,25086.0,376.5007,376.6764,376.3932,376.6178,25086.0
2023-11-01 12:55:00,385.64,385.77,385.62,385.63,15162.0,376.5788,376.7057,376.5592,376.569,15162.0
2023-11-01 13:00:00,385.65,385.71,385.41,385.45,16365.0,376.5885,376.6471,376.3542,376.3932,16365.0
2023-11-01 13:05:00,385.44,385.87,385.44,385.78,18918.0,376.3835,376.8034,376.3835,376.7155,18918.0
2023-11-01 13:10:00,385.76,386.23,385.75,386.1,25998.0,376.696,377.1549,376.6862,377.028,25998.0
2023-11-01 13:15:00,386.14,386.23,385.99,386.03,19185.0,377.067,377.1549,376.9206,376.9596,19185.0
2023-11-01 13:20:00,386.03,386.06,385.45,385.5,26034.0,376.9596,376.9889,376.3932,376.4421,26034.0
2023-11-01 13:25:00,385.53,385.75,385.36,385.7,15817.0,376.4714,376.6862,376.3054,376.6374,15817.0
2023-11-01 13:30:00,385.69,385.7,385.3,385.33,25229.0,376.6276,376.6374,376.2468,376.2761,25229.0
2023-11-01 13:35:00,385.32,385.58,385.32,385.58,15457.0,376.2663,376.5202,376.2663,376.5202,15457.0
2023-11-01 13:40:00,385.52,385.96,385.52,385.89,21122.0,376.4616,376.8913,376.4616,376.8229,21122.0
2023-11-01 13:45:00,385.87,385.87,385.48,385.69,27676.0,376.8034,376.8034,376.4225,376.6276,27676.0
2023-11-01 13:50:00,385.68,386.08,385.68,385.88,13144.0,376.6178,377.0084,376.6178,376.8131,13144.0
2023-11-01 13:55:00,385.88,386.05,385.74,385.88,17400.0,376.8131,376.9791,376.6764,376.8131,17400.0
2023-11-01 14:00:00,385.99,386.72,385.56,385.99,100731.0,376.9206,377.6334,376.5007,376.9206,100731.0
2023-11-01 14:05:00,385.94,386.18,385.73,385.84,47108.0,376.8717,377.1061,376.6667,376.7741,47108.0
2023-11-01 14:10:00,385.83,386.01,385.51,385.53,34938.0,376.7643,376.9401,376.4518,376.4714,34938.0
2023-11-01 14:15:00,385.48,385.89,385.28,385.78,41103.0,376.4225,376.8229,376.2272,376.7155,41103.0
2023-11-01 14:20:00,385.78,386.23,385.76,386.17,52166.0,376.7155,377.1549,376.696,377.0963,52166.0
2023-11-01 14:25:00,386.16,386.45,385.97,386.25,50598.0,377.0866,377.3697,376.901,377.1744,50598.0
2023-11-01 14:30:00,386.31,387.28,386.31,387.14,52664.0,377.233,378.1802,377.233,378.0435,52664.0
2023-11-01 14:35:00,387.16,387.47,386.04,386.3,172899.0,378.0631,378.3658,376.9694,377.2233,172899.0
2023-11-01 14:40:00,386.36,386.45,385.09,385.6,94451.0,377.2819,377.3697,376.0417,376.5397,94451.0
2023-11-01 14:45:00,385.47,386.19,385.09,385.65,124318.0,376.4128,377.1159,376.0417,376.5885,124318.0
2023-11-01 14:50:00,385.59,386.38,385.57,386.08,79885.0,376.53,377.3014,376.5104,377.0084,79885.0
2023-11-01 14:55:00,386.11,387.36,386.07,387.11,76327.0,377.0377,378.2584,376.9987,378.0142,76327.0
2023-11-01 15:00:00,387.2,388.3,387.16,387.91,93294.0,378.1021,379.1763,378.0631,378.7954,93294.0
2023-11-01 15:05:00,387.94,388.3,387.73,388.2,125713.0,378.8247,379.1763,378.6197,379.0786,125713.0
2023-11-01 15:10:00,388.2,388.67,387.86,387.94,174964.0,379.0786,379.5376,378.7466,378.8247,174964.0
2023-11-01 15:15:00,387.95,388.36,387.88,388.16,83995.0,378.8345,379.2349,378.7661,379.0396,83995.0
2023-11-01 15:20:00,388.18,388.78,388.07,388.77,81219.0,379.0591,379.645,378.9517,379.6352,81219.0
2023-11-01 15:25:00,388.8,388.92,388.08,388.46,94465.0,379.6645,379.7817,378.9614,379.3325,94465.0
2023-11-01 15:30:00,388.47,389.08,388.31,388.68,116987.0,379.3423,379.938,379.186,379.5473,116987.0
2023-11-01 15:35:00,388.66,388.9,388.56,388.66,55769.0,379.5278,379.7622,379.4302,379.5278,55769.0
2023-11-01 15:40:00,388.7,388.74,388.33,388.59,56059.0,379.5669,379.6059,379.2056,379.4595,56059.0
2023-11-01 15:45:00,388.56,388.72,388.52,388.67,52985.0,379.4302,379.5864,379.3911,379.5376,52985.0
2023-11-01 15:50:00,388.68,388.71,388.18,388.48,131610.0,379.5473,379.5766,379.0591,379.352,131610.0
2023-11-01 15:55:00,388.46,388.63,388.2,388.35,311250.0,379.3325,379.4985,379.0786,379.2251,311250.0
2023-11-02 09:30:00,391.93,392.87,391.92,392.8,246915.0,382.721,383.6389,382.7112,383.5705,246915.0
2023-11-02 09:35:00,392.82,393.23,392.69,393.15,70143.0,383.5901,383.9904,383.4631,383.9123,70143.0
2023-11-02 09:40:00,393.2,393.25,392.22,392.4,84728.0,383.9611,384.01,383.0042,383.1799,84728.0
2023-11-02 09:45:00,392.5,392.63,392.28,392.51,45403.0,383.2776,383.4045,383.0628,383.2874,45403.0
2023-11-02 09:50:00,392.57,392.85,392.47,392.63,62949.0,383.3459,383.6194,383.2483,383.4045,62949.0
2023-11-02 09:55:00,392.7,392.93,392.67,392.77,39869.0,383.4729,383.6975,383.4436,383.5412,39869.0
2023-11-02 10:00:00,392.84,393.02,392.66,392.8,28544.0,383.6096,383.7854,383.4338,383.5705,28544.0
2023-11-02 10:05:00,392.8,392.86,392.36,392.37,34005.0,383.5705,383.6291,383.1409,383.1506,34005.0
2023-11-02 10:10:00,392.36,392.39,392.1,392.3,34832.0,383.1409,383.1702,382.887,383.0823,34832.0
2023-11-02 10:15:00,392.31,392.84,392.29,392.78,45831.0,383.0921,383.6096,383.0725,383.551,45831.0
2023-11-02 10:20:00,392.86,392.98,392.69,392.78,30240.0,383.6291,383.7463,383.4631,383.551,30240.0
2023-11-02 10:25:00,392.76,393.58,392.74,393.42,60966.0,383.5315,384.3322,383.512,384.176,60966.0
2023-11-02 10:30:00,393.5,393.63,393.41,393.49,39600.0,384.2541,384.381,384.1662,384.2443,39600.0
2023-11-02 10:35:00,393.6,393.82,393.47,393.81,43520.0,384.3517,384.5666,384.2248,384.5568,43520.0
2023-11-02 10:40:00,393.81,394.05,393.77,394.05,46454.0,384.5568,384.7912,384.5178,384.7912,46454.0
2023-11-02 10:45:00,394.02,394.05,393.88,394.04,74715.0,384.7619,384.7912,384.6252,384.7814,74715.0
2023-11-02 10:50:00,394.1,394.34,393.97,394.19,34930.0,384.84,385.0744,384.7131,384.9279,34930.0
2023-11-02 10:55:00,394.26,394.43,394.22,394.43,29934.0,384.9962,385.1622,384.9572,385.1622,29934.0
2023-11-02 11:00:00,394.44,394.46,394.16,394.36,59505.0,385.172,385.1915,384.8986,385.0939,59505.0
2023-11-02 11:05:00,394.38,394.43,394.2,394.24,42252.0,385.1134,385.1622,384.9376,384.9767,42252.0
2023-11-02 11:10:00,394.24,394.28,393.93,393.94,41615.0,384.9767,385.0158,384.674,384.6838,41615.0
2023-11-02 11:15:00,393.7,394.07,393.38,394.03,77323.0,384.4494,384.8107,384.1369,384.7716,77323.0
2023-11-02 11:20:00,394.04,394.15,393.92,394.13,35919.0,384.7814,384.8888,384.6642,384.8693,35919.0
2023-11-02 11:25:00,394.15,394.18,393.86,393.86,23310.0,384.8888,384.9181,384.6056,384.6056,23310.0
2023-11-02 11:30:00,393.85,394.15,393.74,394.13,31048.0,384.5959,384.8888,384.4885,384.8693,31048.0
2023-11-02 11:35:00,394.13,394.4,394.11,394.24,24262.0,384.8693,385.1329,384.8498,384.9767,24262.0
2023-11-02 11:40:00,394.27,394.42,394.17,394.25,187499.0,385.006,385.1525,384.9084,384.9865,187499.0
2023-11-02 11:45:00,394.27,394.37,394.04,394.08,29788.0,385.006,385.1037,384.7814,384.8205,29788.0
2023-11-02 11:50:00,394.11,394.35,393.86,393.97,40190.0,384.8498,385.0841,384.6056,384.7131,40190.0
2023-11-02 11:55:00,393.94,394.04,393.81,393.94,27362.0,384.6838,384.7814,384.5568,384.6838,27362.0
2023-11-02 12:00:00,393.95,394.0,393.82,393.92,28906.0,384.6935,384.7423,384.5666,384.6642,28906.0
2023-11-02 12:05:00,394.0,394.0,393.69,393.75,21315.0,384.7423,384.7423,384.4396,384.4982,21315.0
2023-11-02 12:10:00,393.74,393.95,393.65,393.88,21041.0,384.4885,384.6935,384.4006,384.6252,21041.0
2023-11-02 12:15:00,393.88,393.96,393.64,393.96,34461.0,384.6252,384.7033,384.3908,384.7033,34461.0
2023-11-02 12:20:00,393.95,394.11,393.83,393.95,21247.0,384.6935,384.8498,384.5763,384.6935,21247.0
2023-11-02 12:25:00,393.95,394.0,393.7,393.9,16852.0,384.6935,384.7423,384.4494,384.6447,16852.0
2023-11-02 12:30:00,393.95,394.13,393.81,394.12,19293.0,384.6935,384.8693,384.5568,384.8595,19293.0
2023-11-02 12:35:00,394.14,394.41,394.03,394.33,35350.0,384.8791,385.1427,384.7716,385.0646,35350.0
2023-11-02 12:40:00,394.32,394.48,394.3,394.39,19354.0,385.0548,385.2111,385.0353,385.1232,19354.0
2023-11-02 12:45:00,394.44,394.63,394.35,394.54,21192.0,385.172,385.3575,385.0841,385.2697,21192.0
2023-11-02 12:50:00,394.52,394.61,394.48,394.52,15386.0,385.2501,385.338,385.2111,385.2501,15386.0
2023-11-02 12:55:00,394.53,394.67,394.16,394.25,71328.0,385.2599,385.3966,384.8986,384.9865,71328.0
2023-11-02 13:00:00,394.25,394.39,394.08,394.21,113640.0,384.9865,385.1232,384.8205,384.9474,113640.0
2023-11-02 13:05:00,394.23,394.62,394.23,394.62,31330.0,384.9669,385.3478,384.9669,385.3478,31330.0
2023-11-02 13:10:00,394.61,394.87,394.6,394.79,43617.0,385.338,385.5919,385.3282,385.5138,43617.0
2023-11-02 13:15:00,394.8,394.9,394.72,394.75,28462.0,385.5236,385.6212,385.4454,385.4747,28462.0
2023-11-02 13:20:00,394.76,394.82,394.69,394.76,23914.0,385.4845,385.5431,385.4161,385.4845,23914.0
2023-11-02 13:25:00,394.76,394.81,394.56,394.72,29895.0,385.4845,385.5333,385.2892,385.4454,29895.0
2023-11-02 13:30:00,394.73,395.08,394.73,395.07,34550.0,385.4552,385.797,385.4552,385.7872,34550.0
2023-11-02 13:35:00,395.08,395.1,394.82,395.05,24215.0,385.797,385.8165,385.5431,385.7677,24215.0
2023-11-02 13:40:00,395.06,395.07,394.93,395.05,43323.0,385.7774,385.7872,385.6505,385.7677,43323.0
2023-11-02 13:45:00,395.05,395.15,394.93,395.01,19680.0,385.7677,385.8653,385.6505,385.7286,19680.0
2023-11-02 13:50:00,394.99,395.2,394.96,395.18,14246.0,385.7091,385.9142,385.6798,385.8946,14246.0
2023-11-02 13:55:00,395.18,395.5,395.16,395.27,64624.0,385.8946,386.2071,385.8751,385.9825,64624.0
2023-11-02 14:00:00,395.34,395.34,395.09,395.25,15173.0,386.0509,386.0509,385.8067,385.963,15173.0
2023-11-02 14:05:00,395.24,395.29,395.06,395.17,28420.0,385.9532,386.002,385.7774,385.8849,28420.0
2023-11-02 14:10:00,395.15,395.21,394.85,395.03,50002.0,385.8653,385.9239,385.5724,385.7481,50002.0
2023-11-02 14:15:00,395.03,395.29,395.03,395.24,33947.0,385.7481,386.002,385.7481,385.9532,33947.0
2023-11-02 14:20:00,395.2,395.23,395.09,395.23,21257.0,385.9142,385.9434,385.8067,385.9434,21257.0
2023-11-02 14:25:00,395.23,395.32,395.14,395.2,15544.0,385.9434,386.0313,385.8556,385.9142,15544.0
2023-11-02 14:30:00,395.25,395.25,395.06,395.13,36217.0,385.963,385.963,385.7774,385.8458,36217.0
2023-11-02 14:35:00,395.19,395.38,395.17,395.24,49813.0,385.9044,386.0899,385.8849,385.9532,49813.0
2023-11-02 14:40:00,395.3,395.49,395.23,395.4,27526.0,386.0118,386.1973,385.9434,386.1095,27526.0
2023-11-02 14:45:00,395.42,395.49,395.18,395.24,51403.0,386.129,386.1973,385.8946,385.9532,51403.0
2023-11-02 14:50:00,395.24,395.32,395.15,395.25,16703.0,385.9532,386.0313,385.8653,385.963,16703.0
2023-11-02 14:55:00,395.26,395.33,395.13,395.28,17079.0,385.9727,386.0411,385.8458,385.9923,17079.0
2023-11-02 15:00:00,395.3,395.45,395.14,395.26,55195.0,386.0118,386.1583,385.8556,385.9727,55195.0
2023-11-02 15:05:00,395.27,395.47,395.24,395.41,27843.0,385.9825,386.1778,385.9532,386.1192,27843.0
2023-11-02 15:10:00,395.39,395.52,395.34,395.5,27093.0,386.0997,386.2266,386.0509,386.2071,27093.0
2023-11-02 15:15:00,395.49,395.53,395.41,395.45,26075.0,386.1973,386.2364,386.1192,386.1583,26075.0
2023-11-02 15:20:00,395.43,395.49,395.33,395.36,72013.0,386.1387,386.1973,386.0411,386.0704,72013.0
2023-11-02 15:25:00,395.34,395.4,395.3,395.31,14480.0,386.0509,386.1095,386.0118,386.0216,14480.0
2023-11-02 15:30:00,395.28,395.44,395.27,395.4,28513.0,385.9923,386.1485,385.9825,386.1095,28513.0
2023-11-02 15:35:00,395.41,395.77,395.41,395.73,62262.0,386.1192,386.4708,386.1192,386.4317,62262.0
2023-11-02 15:40:00,395.76,395.79,395.48,395.58,48210.0,386.461,386.4903,386.1876,386.2852,48210.0
2023-11-02 15:45:00,395.58,395.74,395.52,395.7,70161.0,386.2852,386.4415,386.2266,386.4024,70161.0
2023-11-02 15:50:00,395.63,395.91,395.54,395.91,146742.0,386.334,386.6075,386.2462,386.6075,146742.0
2023-11-02 15:55:00,395.89,395.89,395.52,395.77,256672.0,386.5879,386.5879,386.2266,386.4708,256672.0
2023-11-03 09:30:00,397.93,398.44,397.84,398.13,166707.0,388.58,389.078,388.4921,388.7753,166707.0
2023-11-03 09:35:00,398.14,398.43,398.05,398.15,60987.0,388.7851,389.0683,388.6972,388.7948,60987.0
2023-11-03 09:40:00,398.19,398.95,398.19,398.83,78352.0,388.8339,389.576,388.8339,389.4589,78352.0
2023-11-03 09:45:00,398.86,399.44,398.85,399.19,92662.0,389.4882,390.0545,389.4784,389.8104,92662.0
2023-11-03 09:50:00,399.18,399.57,398.96,399.37,63077.0,389.8006,390.1815,389.5858,389.9862,63077.0
2023-11-03 09:55:00,399.42,399.65,399.33,399.4,78778.0,390.035,390.2596,389.9471,390.0155,78778.0
2023-11-03 10:00:00,399.41,400.1,399.14,399.14,170456.0,390.0252,390.699,389.7616,389.7616,170456.0
2023-11-03 10:05:00,399.16,399.27,398.87,398.96,76574.0,389.7811,389.8885,389.4979,389.5858,76574.0
2023-11-03 10:10:00,399.01,399.08,398.87,398.88,63629.0,389.6346,389.703,389.4979,389.5077,63629.0
2023-11-03 10:15:00,398.86,399.48,398.6,399.36,68953.0,389.4882,390.0936,389.2343,389.9764,68953.0
2023-11-03 10:20:00,399.33,399.37,398.97,399.01,110529.0,389.9471,389.9862,389.5956,389.6346,110529.0
2023-11-03 10:25:00,399.03,399.17,398.23,398.61,57530.0,389.6542,389.7909,388.873,389.244,57530.0
2023-11-03 10:30:00,398.57,398.81,398.3,398.36,46521.0,389.205,389.4393,388.9413,388.9999,46521.0
2023-11-03 10:35:00,398.33,398.81,398.15,398.7,63228.0,388.9706,389.4393,388.7948,389.3319,63228.0
2023-11-03 10:40:00,398.71,398.81,398.38,398.5,43454.0,389.3417,389.4393,389.0194,389.1366,43454.0
2023-11-03 10:45:00,398.58,398.89,398.43,398.64,32817.0,389.2147,389.5174,389.0683,389.2733,32817.0
2023-11-03 10:50:00,398.71,398.78,398.03,398.23,54744.0,389.3417,389.41,388.6777,388.873,54744.0
2023-11-03 10:55:00,398.23,398.91,398.23,398.9,40502.0,388.873,389.537,388.873,389.5272,40502.0
2023-11-03 11:00:00,398.93,399.03,398.75,398.89,28868.0,389.5565,389.6542,389.3807,389.5174,28868.0
2023-11-03 11:05:00,398.88,399.05,398.53,398.66,56680.0,389.5077,389.6737,389.1659,389.2929,56680.0
2023-11-03 11:10:00,398.65,398.85,398.34,398.71,32054.0,389.2831,389.4784,388.9804,389.3417,32054.0
2023-11-03 11:15:00,398.69,398.81,398.54,398.65,21833.0,389.3221,389.4393,389.1757,389.2831,21833.0
2023-11-03 11:20:00,398.74,398.93,398.58,398.91,30954.0,389.371,389.5565,389.2147,389.537,30954.0
2023-11-03 11:25:00,398.9,399.06,398.69,398.69,35503.0,389.5272,389.6835,389.3221,389.3221,35503.0
2023-11-03 11:30:00,398.83,399.33,398.76,399.25,48508.0,389.4589,389.9471,389.3905,389.869,48508.0
2023-11-03 11:35:00,399.26,399.36,399.19,399.33,40500.0,389.8788,389.9764,389.8104,389.9471,40500.0
2023-11-03 11:40:00,399.31,399.46,399.18,399.44,37792.0,389.9276,390.0741,389.8006,390.0545,37792.0
2023-11-03 11:45:00,399.42,399.58,399.37,399.53,20704.0,390.035,390.1912,389.9862,390.1424,20704.0
2023-11-03 11:50:00,399.58,399.85,399.57,399.64,42816.0,390.1912,390.4549,390.1815,390.2498,42816.0
2023-11-03 11:55:00,399.67,399.82,399.55,399.65,47967.0,390.2791,390.4256,390.1619,390.2596,47967.0
2023-11-03 12:00:00,399.67,399.87,399.57,399.59,39395.0,390.2791,390.4744,390.1815,390.201,39395.0
2023-11-03 12:05:00,399.64,399.78,399.55,399.76,37435.0,390.2498,390.3865,390.1619,390.367,37435.0
2023-11-03 12:10:00,399.8,399.98,399.74,399.95,22283.0,390.4061,390.5818,390.3475,390.5525,22283.0
2023-11-03 12:15:00,399.94,400.15,399.88,400.08,54273.0,390.5428,390.7478,390.4842,390.6795,54273.0
2023-11-03 12:20:00,400.08,400.17,399.88,400.15,26104.0,390.6795,390.7674,390.4842,390.7478,26104.0
2023-11-03 12:25:00,400.15,400.33,400.04,400.19,26348.0,390.7478,390.9236,390.6404,390.7869,26348.0
2023-11-03 12:30:00,400.21,400.44,400.18,400.43,52195.0,390.8064,391.031,390.7771,391.0213,52195.0
2023-11-03 12:35:00,400.42,400.44,400.23,400.33,26830.0,391.0115,391.031,390.826,390.9236,26830.0
2023-11-03 12:40:00,400.34,400.37,400.11,400.17,39382.0,390.9334,390.9627,390.7088,390.7674,39382.0
2023-11-03 12:45:00,400.15,400.22,400.04,400.08,20525.0,390.7478,390.8162,390.6404,390.6795,20525.0
2023-11-03 12:50:00,400.06,400.33,400.06,400.15,26888.0,390.66,390.9236,390.66,390.7478,26888.0
2023-11-03 12:55:00,400.19,400.41,400.15,400.35,21850.0,390.7869,391.0017,390.7478,390.9431,21850.0
2023-11-03 13:00:00,400.35,400.5,400.22,400.46,42462.0,390.9431,391.0896,390.8162,391.0506,42462.0
2023-11-03 13:05:00,400.47,400.49,400.21,400.21,22532.0,391.0603,391.0799,390.8064,390.8064,22532.0
2023-11-03 13:10:00,400.19,400.26,399.9,399.91,65857.0,390.7869,390.8553,390.5037,390.5135,65857.0
2023-11-03 13:15:00,399.94,400.14,399.84,399.9,35637.0,390.5428,390.7381,390.4451,390.5037,35637.0
2023-11-03 13:20:00,399.93,399.98,399.55,399.61,26155.0,390.533,390.5818,390.1619,390.2205,26155.0
2023-11-03 13:25:00,399.64,399.76,399.53,399.76,19221.0,390.2498,390.367,390.1424,390.367,19221.0
2023-11-03 13:30:00,399.76,400.13,399.74,400.11,41545.0,390.367,390.7283,390.3475,390.7088,41545.0
2023-11-03 13:35:00,400.1,400.12,399.87,400.0,28964.0,390.699,390.7185,390.4744,390.6014,28964.0
2023-11-03 13:40:00,400.01,400.02,399.65,399.69,34097.0,390.6111,390.6209,390.2596,390.2987,34097.0
2023-11-03 13:45:00,399.68,399.85,399.61,399.84,23552.0,390.2889,390.4549,390.2205,390.4451,23552.0
2023-11-03 13:50:00,399.84,400.01,399.8,400.01,18621.0,390.4451,390.6111,390.4061,390.6111,18621.0
2023-11-03 13:55:00,400.03,400.44,400.02,400.28,34868.0,390.6307,391.031,390.6209,390.8748,34868.0
2023-11-03 14:00:00,400.26,400.26,400.05,400.11,34780.0,390.8553,390.8553,390.6502,390.7088,34780.0
2023-11-03 14:05:00,400.11,400.13,399.69,400.04,48733.0,390.7088,390.7283,390.2987,390.6404,48733.0
2023-11-03 14:10:00,400.05,400.19,399.93,400.13,27885.0,390.6502,390.7869,390.533,390.7283,27885.0
2023-11-03 14:15:00,400.15,400.23,399.99,400.08,16213.0,390.7478,390.826,390.5916,390.6795,16213.0
2023-11-03 14:20:00,400.09,400.21,399.93,399.95,37907.0,390.6893,390.8064,390.533,390.5525,37907.0
2023-11-03 14:25:00,399.99,400.37,399.88,400.35,30181.0,390.5916,390.9627,390.4842,390.9431,30181.0
2023-11-03 14:30:00,400.35,400.35,400.15,400.29,31065.0,390.9431,390.9431,390.7478,390.8846,31065.0
2023-11-03 14:35:00,400.3,400.45,400.21,400.41,29036.0,390.8943,391.0408,390.8064,391.0017,29036.0
2023-11-03 14:40:00,400.44,400.63,400.36,400.5,346372.0,391.031,391.2166,390.9529,391.0896,346372.0
2023-11-03 14:45:00,400.57,400.73,400.4,400.68,35760.0,391.158,391.3142,390.992,391.2654,35760.0
2023-11-03 14:50:00,400.65,400.75,400.61,400.7,35348.0,391.2361,391.3337,391.197,391.2849,35348.0
2023-11-03 14:55:00,400.69,400.75,400.53,400.69,33217.0,391.2752,391.3337,391.1189,391.2752,33217.0
2023-11-03 15:00:00,400.69,400.79,400.59,400.79,27175.0,391.2752,391.3728,391.1775,391.3728,27175.0
2023-11-03 15:05:00,400.8,400.85,400.47,400.49,58881.0,391.3826,391.4314,391.0603,391.0799,58881.0
2023-11-03 15:10:00,400.52,400.61,400.2,400.54,53158.0,391.1091,391.197,390.7967,391.1287,53158.0
2023-11-03 15:15:00,400.55,400.55,400.29,400.3,271836.0,391.1384,391.1384,390.8846,390.8943,271836.0
2023-11-03 15:20:00,400.32,400.39,400.18,400.28,59564.0,390.9138,390.9822,390.7771,390.8748,59564.0
2023-11-03 15:25:00,400.27,400.28,399.97,400.1,37639.0,390.865,390.8748,390.5721,390.699,37639.0
2023-11-03 15:30:00,400.1,400.1,399.78,399.88,85112.0,390.699,390.699,390.3865,390.4842,85112.0
2023-11-03 15:35:00,399.87,400.16,399.83,400.07,55910.0,390.4744,390.7576,390.4354,390.6697,55910.0
2023-11-03 15:40:00,400.08,400.16,399.89,399.98,66697.0,390.6795,390.7576,390.494,390.5818,66697.0
2023-11-03 15:45:00,399.95,399.95,399.61,399.71,146868.0,390.5525,390.5525,390.2205,390.3182,146868.0
2023-11-03 15:50:00,399.7,399.82,399.58,399.61,132970.0,390.3084,390.4256,390.1912,390.2205,132970.0
2023-11-03 15:55:00,399.58,399.69,399.36,399.43,456879.0,390.1912,390.2987,389.9764,390.0448,456879.0
2023-11-06 09:30:00,400.12,400.74,400.1,400.37,204350.0,390.7185,391.324,390.699,390.9627,204350.0
2023-11-06 09:35:00,400.31,400.51,400.11,400.42,68176.0,390.9041,391.0994,390.7088,391.0115,68176.0
2023-11-06 09:40:00,400.45,400.46,399.84,400.01,72590.0,391.0408,391.0506,390.4451,390.6111,72590.0
2023-11-06 09:45:00,400.05,400.1,399.68,399.87,52217.0,390.6502,390.699,390.2889,390.4744,52217.0
2023-11-06 09:50:00,399.9,400.07,399.74,399.92,23175.0,390.5037,390.6697,390.3475,390.5232,23175.0
2023-11-06 09:55:00,399.94,400.18,399.89,400.11,143340.0,390.5428,390.7771,390.494,390.7088,143340.0
2023-11-06 10:00:00,400.18,400.22,399.75,399.86,44956.0,390.7771,390.8162,390.3572,390.4647,44956.0
2023-11-06 10:05:00,399.89,400.0,399.71,399.9,22904.0,390.494,390.6014,390.3182,390.5037,22904.0
2023-11-06 10:10:00,399.87,399.87,399.45,399.46,32447.0,390.4744,390.4744,390.0643,390.0741,32447.0
2023-11-06 10:15:00,399.48,399.9,399.47,399.84,39341.0,390.0936,390.5037,390.0838,390.4451,39341.0
2023-11-06 10:20:00,399.88,400.22,399.79,399.88,55260.0,390.4842,390.8162,390.3963,390.4842,55260.0
2023-11-06 10:25:00,399.89,399.93,399.75,399.93,20207.0,390.494,390.533,390.3572,390.533,20207.0
2023-11-06 10:30:00,399.96,400.01,399.77,399.86,22177.0,390.5623,390.6111,390.3768,390.4647,22177.0
2023-11-06 10:35:00,399.86,400.34,399.85,400.31,26305.0,390.4647,390.9334,390.4549,390.9041,26305.0
2023-11-06 10:40:00,400.33,400.44,400.15,400.18,23068.0,390.9236,391.031,390.7478,390.7771,23068.0
2023-11-06 10:45:00,400.15,400.15,399.81,399.84,19505.0,390.7478,390.7478,390.4158,390.4451,19505.0
2023-11-06 10:50:00,399.86,400.13,399.83,399.94,20438.0,390.4647,390.7283,390.4354,390.5428,20438.0
2023-11-06 10:55:00,400.0,400.11,399.93,400.04,41890.0,390.6014,390.7088,390.533,390.6404,41890.0
2023-11-06 11:00:00,400.06,400.21,399.99,400.17,22110.0,390.66,390.8064,390.5916,390.7674,22110.0
2023-11-06 11:05:00,400.17,400.4,400.16,400.38,29113.0,390.7674,390.992,390.7576,390.9724,29113.0
2023-11-06 11:10:00,400.35,400.35,400.06,400.18,16520.0,390.9431,390.9431,390.66,390.7771,16520.0
2023-11-06 11:15:00,400.23,400.31,400.15,400.31,19399.0,390.826,390.9041,390.7478,390.9041,19399.0
2023-11-06 11:20:00,400.32,400.33,400.0,400.12,28442.0,390.9138,390.9236,390.6014,390.7185,28442.0
2023-11-06 11:25:00,400.09,400.31,400.09,400.09,29879.0,390.6893,390.9041,390.6893,390.6893,29879.0
2023-11-06 11:30:00,400.08,400.12,400.0,400.08,32128.0,390.6795,390.7185,390.6014,390.6795,32128.0
2023-11-06 11:35:00,400.07,400.17,399.9,399.93,18999.0,390.6697,390.7674,390.5037,390.533,18999.0
2023-11-06 11:40:00,399.99,400.07,399.82,399.85,15352.0,390.5916,390.6697,390.4256,390.4549,15352.0
2023-11-06 11:45:00,399.85,399.92,399.71,399.78,72044.0,390.4549,390.5232,390.3182,390.3865,72044.0
2023-11-06 11:50:00,399.79,399.97,399.79,399.93,21653.0,390.3963,390.5721,390.3963,390.533,21653.0
2023-11-06 11:55:00,399.96,400.25,399.95,400.19,18358.0,390.5623,390.8455,390.5525,390.7869,18358.0
2023-11-06 12:00:00,400.18,400.24,399.98,400.06,18697.0,390.7771,390.8357,390.5818,390.66,18697.0
2023-11-06 12:05:00,400.05,400.1,399.9,400.0,40502.0,390.6502,390.699,390.5037,390.6014,40502.0
2023-11-06 12:10:00,400.02,400.02,399.84,399.88,14532.0,390.6209,390.6209,390.4451,390.4842,14532.0
2023-11-06 12:15:00,399.86,399.96,399.74,399.75,13561.0,390.4647,390.5623,390.3475,390.3572,13561.0
2023-11-06 12:20:00,399.79,399.85,399.67,399.69,29522.0,390.3963,390.4549,390.2791,390.2987,29522.0
2023-11-06 12:25:00,399.7,399.77,399.59,399.67,32922.0,390.3084,390.3768,390.201,390.2791,32922.0
2023-11-06 12:30:00,399.7,399.8,399.67,399.7,16387.0,390.3084,390.4061,390.2791,390.3084,16387.0
2023-11-06 12:35:00,399.7,399.73,399.56,399.63,15802.0,390.3084,390.3377,390.1717,390.2401,15802.0
2023-11-06 12:40:00,399.63,399.73,399.5,399.53,12815.0,390.2401,390.3377,390.1131,390.1424,12815.0
2023-11-06 12:45:00,399.52,399.58,399.39,399.42,27826.0,390.1326,390.1912,390.0057,390.035,27826.0
2023-11-06 12:50:00,399.42,399.45,399.2,399.45,92276.0,390.035,390.0643,389.8202,390.0643,92276.0
2023-11-06 12:55:00,399.47,399.66,399.47,399.59,26789.0,390.0838,390.2694,390.0838,390.201,26789.0
2023-11-06 13:00:00,399.63,399.65,399.2,399.38,35043.0,390.2401,390.2596,389.8202,389.9959,35043.0
2023-11-06 13:05:00,399.41,399.48,399.21,399.22,31364.0,390.0252,390.0936,389.8299,389.8397,31364.0
2023-11-06 13:10:00,399.22,399.23,399.01,399.02,13368.0,389.8397,389.8495,389.6346,389.6444,13368.0
2023-11-06 13:15:00,399.1,399.12,398.71,398.78,81696.0,389.7225,389.742,389.3417,389.41,81696.0
2023-11-06 13:20:00,398.75,398.98,398.46,398.98,60692.0,389.3807,389.6053,389.0976,389.6053,60692.0
2023-11-06 13:25:00,398.94,398.97,398.8,398.97,34730.0,389.5663,389.5956,389.4296,389.5956,34730.0
2023-11-06 13:30:00,398.94,398.94,398.72,398.91,31737.0,389.5663,389.5663,389.3514,389.537,31737.0
2023-11-06 13:35:00,398.89,399.21,398.89,399.16,32556.0,389.5174,389.8299,389.5174,389.7811,32556.0
2023-11-06 13:40:00,399.18,399.24,399.04,399.13,21481.0,389.8006,389.8592,389.6639,389.7518,21481.0
2023-11-06 13:45:00,399.1,399.15,398.88,398.96,48848.0,389.7225,389.7713,389.5077,389.5858,48848.0
2023-11-06 13:50:00,398.94,399.03,398.81,398.81,25276.0,389.5663,389.6542,389.4393,389.4393,25276.0
2023-11-06 13:55:00,398.83,399.08,398.75,399.02,29366.0,389.4589,389.703,389.3807,389.6444,29366.0
2023-11-06 14:00:00,399.03,399.16,398.85,398.91,23367.0,389.6542,389.7811,389.4784,389.537,23367.0
2023-11-06 14:05:00,398.98,398.98,398.59,398.66,58338.0,389.6053,389.6053,389.2245,389.2929,58338.0
2023-11-06 14:10:00,398.62,398.84,398.5,398.52,34664.0,389.2538,389.4686,389.1366,389.1561,34664.0
2023-11-06 14:15:00,398.54,398.89,398.5,398.81,29756.0,389.1757,389.5174,389.1366,389.4393,29756.0
2023-11-06 14:20:00,398.85,398.95,398.73,398.77,18288.0,389.4784,389.576,389.3612,389.4003,18288.0
2023-11-06 14:25:00,398.81,399.01,398.79,399.01,20671.0,389.4393,389.6346,389.4198,389.6346,20671.0
2023-11-06 14:30:00,398.99,399.28,398.92,399.26,38883.0,389.6151,389.8983,389.5467,389.8788,38883.0
2023-11-06 14:35:00,399.26,399.32,399.12,399.26,40103.0,389.8788,389.9373,389.742,389.8788,40103.0
2023-11-06 14:40:00,399.24,399.7,399.18,399.59,37646.0,389.8592,390.3084,389.8006,390.201,37646.0
2023-11-06 14:45:00,399.59,399.7,399.47,399.48,32218.0,390.201,390.3084,390.0838,390.0936,32218.0
2023-11-06 14:50:00,399.49,399.78,399.49,399.71,12893.0,390.1034,390.3865,390.1034,390.3182,12893.0
2023-11-06 14:55:00,399.71,399.81,399.68,399.75,23065.0,390.3182,390.4158,390.2889,390.3572,23065.0
2023-11-06 15:00:00,399.75,399.8,399.65,399.76,15485.0,390.3572,390.4061,390.2596,390.367,15485.0
2023-11-06 15:05:00,399.79,399.79,399.55,399.66,29915.0,390.3963,390.3963,390.1619,390.2694,29915.0
2023-11-06 15:10:00,399.68,399.9,399.68,399.69,23749.0,390.2889,390.5037,390.2889,390.2987,23749.0
2023-11-06 15:15:00,399.67,399.79,399.65,399.74,20784.0,390.2791,390.3963,390.2596,390.3475,20784.0
2023-11-06 15:20:00,399.74,399.76,399.58,399.67,20267.0,390.3475,390.367,390.1912,390.2791,20267.0
2023-11-06 15:25:00,399.67,399.73,399.5,399.69,21391.0,390.2791,390.3377,390.1131,390.2987,21391.0
2023-11-06 15:30:00,399.72,399.82,399.61,399.79,42878.0,390.3279,390.4256,390.2205,390.3963,42878.0
2023-11-06 15:35:00,399.76,399.8,399.55,399.63,58430.0,390.367,390.4061,390.1619,390.2401,58430.0
2023-11-06 15:40:00,399.61,399.72,399.4,399.55,55424.0,390.2205,390.3279,390.0155,390.1619,55424.0
2023-11-06 15:45:00,399.54,399.65,399.48,399.62,30790.0,390.1522,390.2596,390.0936,390.2303,30790.0
2023-11-06 15:50:00,399.59,399.77,399.5,399.71,56998.0,390.201,390.3768,390.1131,390.3182,56998.0
2023-11-06 15:55:00,399.71,400.34,399.71,400.27,275658.0,390.3182,390.9334,390.3182,390.865,275658.0
2023-11-07 09:30:00,400.26,400.35,399.5,399.58,117646.0,390.8553,390.9431,390.1131,390.1912,117646.0
2023-11-07 09:35:00,399.49,399.61,399.23,399.35,27731.0,390.1034,390.2205,389.8495,389.9666,27731.0
2023-11-07 09:40:00,399.37,399.77,399.29,399.75,54413.0,389.9862,390.3768,389.9081,390.3572,54413.0
2023-11-07 09:45:00,399.74,399.75,399.42,399.54,22516.0,390.3475,390.3572,390.035,390.1522,22516.0
2023-11-07 09:50:00,399.55,400.0,399.49,399.98,30776.0,390.1619,390.6014,390.1034,390.5818,30776.0
2023-11-07 09:55:00,400.0,400.21,399.97,400.19,27523.0,390.6014,390.8064,390.5721,390.7869,27523.0
2023-11-07 10:00:00,400.19,400.63,400.18,400.53,48230.0,390.7869,391.2166,390.7771,391.1189,48230.0
2023-11-07 10:05:00,400.51,400.51,400.11,400.15,30061.0,391.0994,391.0994,390.7088,390.7478,30061.0
2023-11-07 10:10:00,400.06,400.46,400.03,400.33,58081.0,390.66,391.0506,390.6307,390.9236,58081.0
2023-11-07 10:15:00,400.27,400.44,400.11,400.42,17225.0,390.865,391.031,390.7088,391.0115,17225.0
2023-11-07 10:20:00,400.43,400.54,400.3,400.45,38247.0,391.0213,391.1287,390.8943,391.0408,38247.0
2023-11-07 10:25:00,400.56,401.05,400.49,401.02,107824.0,391.1482,391.6267,391.0799,391.5974,107824.0
2023-11-07 10:30:00,401.0,401.3,400.88,401.23,53022.0,391.5779,391.8708,391.4607,391.8025,53022.0
2023-11-07 10:35:00,401.24,401.43,401.17,401.38,84728.0,391.8122,391.9978,391.7439,391.9489,84728.0
2023-11-07 10:40:00,401.4,401.48,401.34,401.4,38332.0,391.9685,392.0466,391.9099,391.9685,38332.0
2023-11-07 10:45:00,401.36,401.68,401.32,401.65,96125.0,391.9294,392.2419,391.8904,392.2126,96125.0
2023-11-07 10:50:00,401.64,401.83,401.59,401.77,33164.0,392.2028,392.3884,392.154,392.3298,33164.0
2023-11-07 10:55:00,401.78,401.9,401.51,401.65,30799.0,392.3395,392.4567,392.0759,392.2126,30799.0
2023-11-07 11:00:00,401.64,401.69,401.43,401.51,28887.0,392.2028,392.2517,391.9978,392.0759,28887.0
2023-11-07 11:05:00,401.52,401.65,401.42,401.43,15069.0,392.0857,392.2126,391.988,391.9978,15069.0
2023-11-07 11:10:00,401.44,401.59,401.37,401.42,33398.0,392.0075,392.154,391.9392,391.988,33398.0
2023-11-07 11:15:00,401.39,401.52,401.35,401.38,16907.0,391.9587,392.0857,391.9196,391.9489,16907.0
2023-11-07 11:20:00,401.44,401.59,401.42,401.5,200007.0,392.0075,392.154,391.988,392.0661,200007.0
2023-11-07 11:25:00,401.52,401.6,401.39,401.55,24363.0,392.0857,392.1638,391.9587,392.1149,24363.0
2023-11-07 11:30:00,401.55,401.87,401.53,401.82,25472.0,392.1149,392.4274,392.0954,392.3786,25472.0
2023-11-07 11:35:00,401.79,401.87,401.76,401.81,64473.0,392.3493,392.4274,392.32,392.3688,64473.0
2023-11-07 11:40:00,401.83,401.98,401.78,401.79,35561.0,392.3884,392.5348,392.3395,392.3493,35561.0
2023-11-07 11:45:00,401.8,401.82,401.17,401.4,39885.0,392.3591,392.3786,391.7439,391.9685,39885.0
2023-11-07 11:50:00,401.32,401.42,401.29,401.36,11735.0,391.8904,391.988,391.8611,391.9294,11735.0
2023-11-07 11:55:00,401.33,401.54,401.3,401.4,22854.0,391.9001,392.1052,391.8708,391.9685,22854.0
2023-11-07 12:00:00,401.4,401.4,401.0,401.02,21955.0,391.9685,391.9685,391.5779,391.5974,21955.0
2023-11-07 12:05:00,401.01,401.18,400.89,401.05,19309.0,391.5876,391.7536,391.4705,391.6267,19309.0
2023-11-07 12:10:00,401.06,401.06,400.92,400.95,6101.0,391.6365,391.6365,391.4998,391.529,6101.0
2023-11-07 12:15:00,400.96,400.99,400.68,400.86,17454.0,391.5388,391.5681,391.2654,391.4412,17454.0
2023-11-07 12:20:00,400.92,401.0,400.85,400.97,19426.0,391.4998,391.5779,391.4314,391.5486,19426.0
2023-11-07 12:25:00,400.97,401.11,400.84,400.85,13038.0,391.5486,391.6853,391.4216,391.4314,13038.0
2023-11-07 12:30:00,400.85,401.02,400.47,400.88,42534.0,391.4314,391.5974,391.0603,391.4607,42534.0
2023-11-07 12:35:00,400.83,401.02,400.78,400.96,21301.0,391.4119,391.5974,391.363,391.5388,21301.0
2023-11-07 12:40:00,400.95,401.02,400.82,400.96,16630.0,391.529,391.5974,391.4021,391.5388,16630.0
2023-11-07 12:45:00,400.96,401.24,400.82,400.9,14141.0,391.5388,391.8122,391.4021,391.4802,14141.0
2023-11-07 12:50:00,400.87,401.0,400.8,400.86,13484.0,391.4509,391.5779,391.3826,391.4412,13484.0
2023-11-07 12:55:00,400.91,401.23,400.8,401.23,23666.0,391.49,391.8025,391.3826,391.8025,23666.0
2023-11-07 13:00:00,401.25,401.49,401.12,401.44,19003.0,391.822,392.0564,391.6951,392.0075,19003.0
2023-11-07 13:05:00,401.43,401.62,401.34,401.62,42217.0,391.9978,392.1833,391.9099,392.1833,42217.0
2023-11-07 13:10:00,401.6,401.68,401.53,401.62,9518.0,392.1638,392.2419,392.0954,392.1833,9518.0
2023-11-07 13:15:00,401.6,401.71,401.52,401.65,8103.0,392.1638,392.2712,392.0857,392.2126,8103.0
2023-11-07 13:20:00,401.66,401.71,401.44,401.67,16442.0,392.2224,392.2712,392.0075,392.2321,16442.0
2023-11-07 13:25:00,401.63,401.68,401.54,401.54,12362.0,392.1931,392.2419,392.1052,392.1052,12362.0
2023-11-07 13:30:00,401.55,401.73,401.55,401.68,14900.0,392.1149,392.2907,392.1149,392.2419,14900.0
2023-11-07 13:35:00,401.62,401.82,401.62,401.8,13015.0,392.1833,392.3786,392.1833,392.3591,13015.0
2023-11-07 13:40:00,401.78,401.81,401.58,401.67,9386.0,392.3395,392.3688,392.1442,392.2321,9386.0
2023-11-07 13:45:00,401.66,401.85,401.65,401.81,26231.0,392.2224,392.4079,392.2126,392.3688,26231.0
2023-11-07 13:50:00,401.83,401.92,401.7,401.75,39165.0,392.3884,392.4763,392.2614,392.3102,39165.0
2023-11-07 13:55:00,401.66,401.79,401.46,401.72,47663.0,392.2224,392.3493,392.0271,392.281,47663.0
2023-11-07 14:00:00,401.75,401.91,401.73,401.88,23275.0,392.3102,392.4665,392.2907,392.4372,23275.0
2023-11-07 14:05:00,401.84,401.84,401.58,401.73,14573.0,392.3981,392.3981,392.1442,392.2907,14573.0
2023-11-07 14:10:00,401.71,401.8,401.68,401.68,22421.0,392.2712,392.3591,392.2419,392.2419,22421.0
2023-11-07 14:15:00,401.67,401.83,401.67,401.77,9003.0,392.2321,392.3884,392.2321,392.3298,9003.0
2023-11-07 14:20:00,401.75,401.93,401.73,401.93,10807.0,392.3102,392.486,392.2907,392.486,10807.0
2023-11-07 14:25:00,401.84,401.84,401.72,401.81,20648.0,392.3981,392.3981,392.281,392.3688,20648.0
2023-11-07 14:30:00,401.83,401.91,401.83,401.89,12713.0,392.3884,392.4665,392.3884,392.447,12713.0
2023-11-07 14:35:00,401.84,401.88,401.65,401.68,18058.0,392.3981,392.4372,392.2126,392.2419,18058.0
2023-11-07 14:40:00,401.67,401.68,401.33,401.47,14785.0,392.2321,392.2419,391.9001,392.0368,14785.0
2023-11-07 14:45:00,401.42,401.69,401.42,401.51,32742.0,391.988,392.2517,391.988,392.0759,32742.0
2023-11-07 14:50:00,401.48,401.61,401.43,401.45,12915.0,392.0466,392.1735,391.9978,392.0173,12915.0
2023-11-07 14:55:00,401.47,401.51,401.36,401.41,19665.0,392.0368,392.0759,391.9294,391.9782,19665.0
2023-11-07 15:00:00,401.39,401.63,401.35,401.37,26739.0,391.9587,392.1931,391.9196,391.9392,26739.0
2023-11-07 15:05:00,401.38,401.43,401.25,401.3,17988.0,391.9489,391.9978,391.822,391.8708,17988.0
2023-11-07 15:10:00,401.3,401.49,401.2,401.46,33137.0,391.8708,392.0564,391.7732,392.0271,33137.0
2023-11-07 15:15:00,401.46,401.56,401.34,401.5,10585.0,392.0271,392.1247,391.9099,392.0661,10585.0
2023-11-07 15:20:00,401.51,401.72,401.34,401.67,50031.0,392.0759,392.281,391.9099,392.2321,50031.0
2023-11-07 15:25:00,401.68,401.73,401.6,401.69,25074.0,392.2419,392.2907,392.1638,392.2517,25074.0
2023-11-07 15:30:00,401.7,401.86,401.68,401.81,31418.0,392.2614,392.4177,392.2419,392.3688,31418.0
2023-11-07 15:35:00,401.79,401.99,401.79,401.98,37829.0,392.3493,392.5446,392.3493,392.5348,37829.0
2023-11-07 15:40:00,401.94,401.99,401.9,401.98,19204.0,392.4958,392.5446,392.4567,392.5348,19204.0
2023-11-07 15:45:00,401.95,402.04,401.75,401.77,34606.0,392.5055,392.5934,392.3102,392.3298,34606.0
2023-11-07 15:50:00,401.75,401.75,401.1,401.11,81160.0,392.3102,392.3102,391.6755,391.6853,81160.0
2023-11-07 15:55:00,401.13,401.43,400.79,401.42,189034.0,391.7048,391.9978,391.3728,391.988,189034.0
2023-11-08 09:30:00,401.99,402.3,401.88,402.27,102040.0,392.5446,392.8473,392.4372,392.818,102040.0
2023-11-08 09:35:00,402.34,402.35,401.88,402.17,52459.0,392.8864,392.8962,392.4372,392.7204,52459.0
2023-11-08 09:40:00,402.16,402.28,401.96,402.12,21579.0,392.7106,392.8278,392.5153,392.6716,21579.0
2023-11-08 09:45:00,402.13,402.45,402.01,402.35,19813.0,392.6813,392.9938,392.5641,392.8962,19813.0
2023-11-08 09:50:00,402.37,402.51,402.24,402.35,60616.0,392.9157,393.0524,392.7887,392.8962,60616.0
2023-11-08 09:55:00,402.36,402.48,401.99,402.16,35725.0,392.9059,393.0231,392.5446,392.7106,35725.0
2023-11-08 10:00:00,402.17,402.25,401.45,401.55,60894.0,392.7204,392.7985,392.0173,392.1149,60894.0
2023-11-08 10:05:00,401.47,401.86,401.38,401.86,36724.0,392.0368,392.4177,391.9489,392.4177,36724.0
2023-11-08 10:10:00,401.98,402.02,401.67,401.74,21067.0,392.5348,392.5739,392.2321,392.3005,21067.0
2023-11-08 10:15:00,401.7,401.85,401.52,401.81,27564.0,392.2614,392.4079,392.0857,392.3688,27564.0
2023-11-08 10:20:00,401.79,401.79,401.24,401.51,44243.0,392.3493,392.3493,391.8122,392.0759,44243.0
2023-11-08 10:25:00,401.47,401.57,401.32,401.47,23098.0,392.0368,392.1345,391.8904,392.0368,23098.0
2023-11-08 10:30:00,401.46,401.56,401.3,401.42,34747.0,392.0271,392.1247,391.8708,391.988,34747.0
2023-11-08 10:35:00,401.4,401.54,401.14,401.24,34315.0,391.9685,392.1052,391.7146,391.8122,34315.0
2023-11-08 10:40:00,401.27,401.61,401.19,401.59,37903.0,391.8415,392.1735,391.7634,392.154,37903.0
2023-11-08 10:45:00,401.58,401.63,401.34,401.55,31639.0,392.1442,392.1931,391.9099,392.1149,31639.0
2023-11-08 10:50:00,401.51,401.51,401.11,401.16,40467.0,392.0759,392.0759,391.6853,391.7341,40467.0
2023-11-08 10:55:00,401.17,401.4,401.06,401.11,20753.0,391.7439,391.9685,391.6365,391.6853,20753.0
2023-11-08 11:00:00,401.13,401.39,401.1,401.31,39011.0,391.7048,391.9587,391.6755,391.8806,39011.0
2023-11-08 11:05:00,401.32,401.36,401.03,401.07,19160.0,391.8904,391.9294,391.6072,391.6462,19160.0
2023-11-08 11:10:00,401.08,401.4,401.08,401.35,22879.0,391.656,391.9685,391.656,391.9196,22879.0
2023-11-08 11:15:00,401.35,401.63,401.29,401.52,34938.0,391.9196,392.1931,391.8611,392.0857,34938.0
2023-11-08 11:20:00,401.53,401.53,400.78,400.95,32230.0,392.0954,392.0954,391.363,391.529,32230.0
2023-11-08 11:25:00,400.94,401.15,400.84,401.07,23543.0,391.5193,391.7243,391.4216,391.6462,23543.0
2023-11-08 11:30:00,401.05,401.27,400.91,401.05,64607.0,391.6267,391.8415,391.49,391.6267,64607.0
2023-11-08 11:35:00,401.07,401.25,400.93,400.98,29430.0,391.6462,391.822,391.5095,391.5583,29430.0
2023-11-08 11:40:00,401.0,401.26,400.93,401.24,36654.0,391.5779,391.8318,391.5095,391.8122,36654.0
2023-11-08 11:45:00,401.27,401.36,401.05,401.11,22356.0,391.8415,391.9294,391.6267,391.6853,22356.0
2023-11-08 11:50:00,401.11,401.11,400.79,401.03,65197.0,391.6853,391.6853,391.3728,391.6072,65197.0
2023-11-08 11:55:00,401.01,401.01,400.63,400.66,30065.0,391.5876,391.5876,391.2166,391.2459,30065.0
2023-11-08 12:00:00,400.66,400.72,400.21,400.34,57760.0,391.2459,391.3045,390.8064,390.9334,57760.0
2023-11-08 12:05:00,400.34,400.39,399.56,399.75,59588.0,390.9334,390.9822,390.1717,390.3572,59588.0
2023-11-08 12:10:00,399.77,400.21,399.71,400.05,68562.0,390.3768,390.8064,390.3182,390.6502,68562.0
2023-11-08 12:15:00,400.03,400.22,399.91,400.17,34136.0,390.6307,390.8162,390.5135,390.7674,34136.0
2023-11-08 12:20:00,400.15,400.31,400.13,400.2,22840.0,390.7478,390.9041,390.7283,390.7967,22840.0
2023-11-08 12:25:00,400.13,400.25,399.98,400.14,21109.0,390.7283,390.8455,390.5818,390.7381,21109.0
2023-11-08 12:30:00,400.08,400.13,399.91,400.11,23201.0,390.6795,390.7283,390.5135,390.7088,23201.0
2023-11-08 12:35:00,400.11,400.44,400.02,400.43,16916.0,390.7088,391.031,390.6209,391.0213,16916.0
2023-11-08 12:40:00,400.43,400.45,400.28,400.44,21534.0,391.0213,391.0408,390.8748,391.031,21534.0
2023-11-08 12:45:00,400.42,400.47,400.3,400.42,16838.0,391.0115,391.0603,390.8943,391.0115,16838.0
2023-11-08 12:50:00,400.37,400.41,400.23,400.28,24406.0,390.9627,391.0017,390.826,390.8748,24406.0
2023-11-08 12:55:00,400.28,400.42,400.16,400.42,34910.0,390.8748,391.0115,390.7576,391.0115,34910.0
2023-11-08 13:00:00,400.43,400.85,400.23,400.77,69409.0,391.0213,391.4314,390.826,391.3533,69409.0
2023-11-08 13:05:00,400.78,401.06,400.76,400.96,41942.0,391.363,391.6365,391.3435,391.5388,41942.0
2023-11-08 13:10:00,400.95,400.95,400.56,400.61,31389.0,391.529,391.529,391.1482,391.197,31389.0
2023-11-08 13:15:00,400.61,400.7,400.43,400.44,21962.0,391.197,391.2849,391.0213,391.031,21962.0
2023-11-08 13:20:00,400.44,400.8,400.29,400.78,24634.0,391.031,391.3826,390.8846,391.363,24634.0
2023-11-08 13:25:00,400.78,400.97,400.69,400.91,21751.0,391.363,391.5486,391.2752,391.49,21751.0
2023-11-08 13:30:00,400.92,401.1,400.89,401.03,38950.0,391.4998,391.6755,391.4705,391.6072,38950.0
2023-11-08 13:35:00,401.02,401.2,401.01,401.08,27494.0,391.5974,391.7732,391.5876,391.656,27494.0
2023-11-08 13:40:00,401.08,401.19,401.06,401.18,19939.0,391.656,391.7634,391.6365,391.7536,19939.0
2023-11-08 13:45:00,401.18,401.22,401.01,401.1,25957.0,391.7536,391.7927,391.5876,391.6755,25957.0
2023-11-08 13:50:00,401.09,401.18,401.05,401.16,23813.0,391.6658,391.7536,391.6267,391.7341,23813.0
2023-11-08 13:55:00,401.13,401.18,400.98,401.1,23694.0,391.7048,391.7536,391.5583,391.6755,23694.0
2023-11-08 14:00:00,401.1,401.53,401.0,401.41,31347.0,391.6755,392.0954,391.5779,391.9782,31347.0
2023-11-08 14:05:00,401.43,401.58,401.42,401.53,24213.0,391.9978,392.1442,391.988,392.0954,24213.0
2023-11-08 14:10:00,401.53,401.54,401.34,401.35,21994.0,392.0954,392.1052,391.9099,391.9196,21994.0
2023-11-08 14:15:00,401.37,401.52,401.37,401.41,13624.0,391.9392,392.0857,391.9392,391.9782,13624.0
2023-11-08 14:20:00,401.42,401.56,401.4,401.51,24440.0,391.988,392.1247,391.9685,392.0759,24440.0
2023-11-08 14:25:00,401.49,401.58,401.44,401.51,17154.0,392.0564,392.1442,392.0075,392.0759,17154.0
2023-11-08 14:30:00,401.53,401.63,401.18,401.24,53759.0,392.0954,392.1931,391.7536,391.8122,53759.0
2023-11-08 14:35:00,401.21,401.48,401.14,401.48,35557.0,391.7829,392.0466,391.7146,392.0466,35557.0
2023-11-08 14:40:00,401.51,401.51,401.24,401.43,34965.0,392.0759,392.0759,391.8122,391.9978,34965.0
2023-11-08 14:45:00,401.43,401.44,401.31,401.31,21355.0,391.9978,392.0075,391.8806,391.8806,21355.0
2023-11-08 14:50:00,401.3,401.39,401.18,401.34,20582.0,391.8708,391.9587,391.7536,391.9099,20582.0
2023-11-08 14:55:00,401.33,401.35,400.99,401.06,29758.0,391.9001,391.9196,391.5681,391.6365,29758.0
2023-11-08 15:00:00,401.07,401.29,401.04,401.27,28041.0,391.6462,391.8611,391.6169,391.8415,28041.0
2023-11-08 15:05:00,401.24,401.33,401.14,401.19,30915.0,391.8122,391.9001,391.7146,391.7634,30915.0
2023-11-08 15:10:00,401.28,401.32,401.1,401.31,26610.0,391.8513,391.8904,391.6755,391.8806,26610.0
2023-11-08 15:15:00,401.34,401.45,401.26,401.36,19193.0,391.9099,392.0173,391.8318,391.9294,19193.0
2023-11-08 15:20:00,401.37,401.48,401.3,401.45,31845.0,391.9392,392.0466,391.8708,392.0173,31845.0
2023-11-08 15:25:00,401.43,401.54,401.39,401.46,34673.0,391.9978,392.1052,391.9587,392.0271,34673.0
2023-11-08 15:30:00,401.45,401.45,401.26,401.28,37139.0,392.0173,392.0173,391.8318,391.8513,37139.0
2023-11-08 15:35:00,401.28,401.54,401.26,401.51,78376.0,391.8513,392.1052,391.8318,392.0759,78376.0
2023-11-08 15:40:00,401.53,402.23,401.53,402.07,73988.0,392.0954,392.779,392.0954,392.6227,73988.0
2023-11-08 15:45:00,402.03,402.14,401.87,401.87,46416.0,392.5837,392.6911,392.4274,392.4274,46416.0
2023-11-08 15:50:00,401.88,402.08,401.81,401.87,64352.0,392.4372,392.6325,392.3688,392.4274,64352.0
2023-11-08 15:55:00,401.87,401.9,401.62,401.7,149120.0,392.4274,392.4567,392.1833,392.2614,149120.0
2023-11-09 09:30:00,402.81,402.88,402.15,402.16,87387.0,393.3453,393.4137,392.7009,392.7106,87387.0
2023-11-09 09:35:00,402.08,402.11,401.73,401.76,36675.0,392.6325,392.6618,392.2907,392.32,36675.0
2023-11-09 09:40:00,401.71,402.1,401.71,401.91,29626.0,392.2712,392.652,392.2712,392.4665,29626.0
2023-11-09 09:45:00,401.87,401.9,401.49,401.68,32843.0,392.4274,392.4567,392.0564,392.2419,32843.0
2023-11-09 09:50:00,401.7,402.11,401.55,401.97,34298.0,392.2614,392.6618,392.1149,392.5251,34298.0
2023-11-09 09:55:00,401.97,402.31,401.9,402.31,33077.0,392.5251,392.8571,392.4567,392.8571,33077.0
2023-11-09 10:00:00,402.32,402.55,401.8,401.82,42935.0,392.8669,393.0915,392.3591,392.3786,42935.0
2023-11-09 10:05:00,401.83,401.84,400.98,401.28,62029.0,392.3884,392.3981,391.5583,391.8513,62029.0
2023-11-09 10:10:00,401.3,401.41,401.0,401.41,28063.0,391.8708,391.9782,391.5779,391.9782,28063.0
2023-11-09 10:15:00,401.41,401.47,401.09,401.13,35287.0,391.9782,392.0368,391.6658,391.7048,35287.0
2023-11-09 10:20:00,401.13,401.29,400.98,401.23,25520.0,391.7048,391.8611,391.5583,391.8025,25520.0
2023-11-09 10:25:00,401.22,401.22,400.93,401.0,31354.0,391.7927,391.7927,391.5095,391.5779,31354.0
2023-11-09 10:30:00,401.05,401.05,400.75,400.79,25982.0,391.6267,391.6267,391.3337,391.3728,25982.0
2023-11-09 10:35:00,400.79,401.25,400.68,400.93,28835.0,391.3728,391.822,391.2654,391.5095,28835.0
2023-11-09 10:40:00,400.97,401.21,400.68,401.18,40561.0,391.5486,391.7829,391.2654,391.7536,40561.0
2023-11-09 10:45:00,401.16,401.18,400.94,401.01,40000.0,391.7341,391.7536,391.5193,391.5876,40000.0
2023-11-09 10:50:00,401.0,401.36,401.0,401.31,29881.0,391.5779,391.9294,391.5779,391.8806,29881.0
2023-11-09 10:55:00,401.28,401.5,401.21,401.5,22527.0,391.8513,392.0661,391.7829,392.0661,22527.0
2023-11-09 11:00:00,401.48,401.77,401.48,401.77,27393.0,392.0466,392.3298,392.0466,392.3298,27393.0
2023-11-09 11:05:00,401.76,402.19,401.76,402.1,38293.0,392.32,392.7399,392.32,392.652,38293.0
2023-11-09 11:10:00,402.11,402.2,401.99,402.02,19108.0,392.6618,392.7497,392.5446,392.5739,19108.0
2023-11-09 11:15:00,402.1,402.3,402.02,402.04,33168.0,392.652,392.8473,392.5739,392.5934,33168.0
2023-11-09 11:20:00,402.05,402.16,402.02,402.1,13656.0,392.6032,392.7106,392.5739,392.652,13656.0
2023-11-09 11:25:00,402.08,402.08,401.88,401.88,10551.0,392.6325,392.6325,392.4372,392.4372,10551.0
2023-11-09 11:30:00,401.88,402.09,401.82,402.06,23654.0,392.4372,392.6423,392.3786,392.613,23654.0
2023-11-09 11:35:00,402.1,402.15,401.83,401.9,41941.0,392.652,392.7009,392.3884,392.4567,41941.0
2023-11-09 11:40:00,401.9,402.0,401.83,401.99,17835.0,392.4567,392.5544,392.3884,392.5446,17835.0
2023-11-09 11:45:00,401.99,402.27,401.96,402.22,20423.0,392.5446,392.818,392.5153,392.7692,20423.0
2023-11-09 11:50:00,402.22,402.5,402.21,402.41,37866.0,392.7692,393.0426,392.7594,392.9547,37866.0
2023-11-09 11:55:00,402.41,402.41,402.07,402.25,32137.0,392.9547,392.9547,392.6227,392.7985,32137.0
2023-11-09 12:00:00,402.2,402.25,402.09,402.23,20397.0,392.7497,392.7985,392.6423,392.779,20397.0
2023-11-09 12:05:00,402.24,402.32,402.14,402.24,12561.0,392.7887,392.8669,392.6911,392.7887,12561.0
2023-11-09 12:10:00,402.23,402.27,401.88,401.96,16051.0,392.779,392.818,392.4372,392.5153,16051.0
2023-11-09 12:15:00,401.98,401.98,401.74,401.75,14816.0,392.5348,392.5348,392.3005,392.3102,14816.0
2023-11-09 12:20:00,401.77,401.91,401.72,401.88,30903.0,392.3298,392.4665,392.281,392.4372,30903.0
2023-11-09 12:25:00,401.87,401.88,401.63,401.7,20535.0,392.4274,392.4372,392.1931,392.2614,20535.0
2023-11-09 12:30:00,401.7,401.88,401.68,401.83,21246.0,392.2614,392.4372,392.2419,392.3884,21246.0
2023-11-09 12:35:00,401.83,401.88,401.58,401.61,12189.0,392.3884,392.4372,392.1442,392.1735,12189.0
2023-11-09 12:40:00,401.63,401.79,401.61,401.74,15684.0,392.1931,392.3493,392.1735,392.3005,15684.0
2023-11-09 12:45:00,401.76,402.02,401.75,401.99,19930.0,392.32,392.5739,392.3102,392.5446,19930.0
2023-11-09 12:50:00,401.99,402.16,401.95,402.05,16701.0,392.5446,392.7106,392.5055,392.6032,16701.0
2023-11-09 12:55:00,402.07,402.18,401.94,402.08,18725.0,392.6227,392.7301,392.4958,392.6325,18725.0
2023-11-09 13:00:00,402.05,402.12,400.19,400.77,112927.0,392.6032,392.6716,390.7869,391.3533,112927.0
2023-11-09 13:05:00,400.77,400.93,399.81,400.04,81502.0,391.3533,391.5095,390.4158,390.6404,81502.0
2023-11-09 13:10:00,400.13,401.24,399.99,401.18,98497.0,390.7283,391.8122,390.5916,391.7536,98497.0
2023-11-09 13:15:00,401.17,401.17,400.53,400.58,42139.0,391.7439,391.7439,391.1189,391.1677,42139.0
2023-11-09 13:20:00,400.53,401.18,400.5,401.05,31549.0,391.1189,391.7536,391.0896,391.6267,31549.0
2023-11-09 13:25:00,401.05,401.14,400.84,400.92,28528.0,391.6267,391.7146,391.4216,391.4998,28528.0
2023-11-09 13:30:00,400.93,400.93,400.52,400.84,26251.0,391.5095,391.5095,391.1091,391.4216,26251.0
2023-11-09 13:35:00,400.71,401.16,400.66,400.67,28571.0,391.2947,391.7341,391.2459,391.2556,28571.0
2023-11-09 13:40:00,400.61,400.68,400.12,400.28,30861.0,391.197,391.2654,390.7185,390.8748,30861.0
2023-11-09 13:45:00,400.31,400.43,400.16,400.34,33227.0,390.9041,391.0213,390.7576,390.9334,33227.0
2023-11-09 13:50:00,400.38,400.43,400.02,400.08,31818.0,390.9724,391.0213,390.6209,390.6795,31818.0
2023-11-09 13:55:00,400.16,400.38,399.84,400.06,31655.0,390.7576,390.9724,390.4451,390.66,31655.0
2023-11-09 14:00:00,400.04,400.04,399.14,399.38,144926.0,390.6404,390.6404,389.7616,389.9959,144926.0
2023-11-09 14:05:00,399.32,399.62,399.03,399.56,50115.0,389.9373,390.2303,389.6542,390.1717,50115.0
2023-11-09 14:10:00,399.52,399.52,399.15,399.21,38473.0,390.1326,390.1326,389.7713,389.8299,38473.0
2023-11-09 14:15:00,399.21,399.25,398.68,398.79,61170.0,389.8299,389.869,389.3124,389.4198,61170.0
2023-11-09 14:20:00,398.86,399.59,398.86,399.51,67815.0,389.4882,390.201,389.4882,390.1229,67815.0
2023-11-09 14:25:00,399.49,399.84,399.38,399.48,47176.0,390.1034,390.4451,389.9959,390.0936,47176.0
2023-11-09 14:30:00,399.41,399.71,399.22,399.31,31973.0,390.0252,390.3182,389.8397,389.9276,31973.0
2023-11-09 14:35:00,399.27,399.39,398.68,399.05,43546.0,389.8885,390.0057,389.3124,389.6737,43546.0
2023-11-09 14:40:00,399.05,399.09,398.53,398.59,34609.0,389.6737,389.7127,389.1659,389.2245,34609.0
2023-11-09 14:45:00,398.64,399.07,398.62,399.02,36767.0,389.2733,389.6932,389.2538,389.6444,36767.0
2023-11-09 14:50:00,399.0,399.0,398.52,398.58,31232.0,389.6249,389.6249,389.1561,389.2147,31232.0
2023-11-09 14:55:00,398.56,398.69,398.43,398.61,46453.0,389.1952,389.3221,389.0683,389.244,46453.0
2023-11-09 15:00:00,398.55,398.78,398.25,398.66,85806.0,389.1854,389.41,388.8925,389.2929,85806.0
2023-11-09 15:05:00,398.63,398.79,398.5,398.77,64450.0,389.2636,389.4198,389.1366,389.4003,64450.0
2023-11-09 15:10:00,398.75,399.02,398.74,398.92,36069.0,389.3807,389.6444,389.371,389.5467,36069.0
2023-11-09 15:15:00,398.91,398.96,398.68,398.86,39949.0,389.537,389.5858,389.3124,389.4882,39949.0
2023-11-09 15:20:00,398.86,398.93,398.52,398.63,29101.0,389.4882,389.5565,389.1561,389.2636,29101.0
2023-11-09 15:25:00,398.61,398.89,398.48,398.55,27133.0,389.244,389.5174,389.1171,389.1854,27133.0
2023-11-09 15:30:00,398.54,398.76,398.48,398.68,31474.0,389.1757,389.3905,389.1171,389.3124,31474.0
2023-11-09 15:35:00,398.67,398.67,398.26,398.33,48921.0,389.3026,389.3026,388.9023,388.9706,48921.0
2023-11-09 15:40:00,398.34,398.52,398.25,398.27,35885.0,388.9804,389.1561,388.8925,388.912,35885.0
2023-11-09 15:45:00,398.32,398.42,398.23,398.32,28219.0,388.9608,389.0585,388.873,388.9608,28219.0
2023-11-09 15:50:00,398.33,398.69,398.24,398.31,109046.0,388.9706,389.3221,388.8827,388.9511,109046.0
2023-11-09 15:55:00,398.31,398.66,398.21,398.62,161510.0,388.9511,389.2929,388.8534,389.2538,161510.0
2023-11-10 09:30:00,400.59,400.59,399.87,399.92,136987.0,391.1775,391.1775,390.4744,390.5232,136987.0
2023-11-10 09:35:00,399.96,400.33,399.55,400.28,114379.0,390.5623,390.9236,390.1619,390.8748,114379.0
2023-11-10 09:40:00,400.31,400.7,400.27,400.7,42179.0,390.9041,391.2849,390.865,391.2849,42179.0
2023-11-10 09:45:00,400.73,400.79,400.46,400.53,53453.0,391.3142,391.3728,391.0506,391.1189,53453.0
2023-11-10 09:50:00,400.61,400.61,400.27,400.52,64605.0,391.197,391.197,390.865,391.1091,64605.0
2023-11-10 09:55:00,400.52,400.58,400.2,400.39,60257.0,391.1091,391.1677,390.7967,390.9822,60257.0
2023-11-10 10:00:00,400.34,400.39,399.7,399.83,107922.0,390.9334,390.9822,390.3084,390.4354,107922.0
2023-11-10 10:05:00,399.83,400.2,399.73,399.77,67325.0,390.4354,390.7967,390.3377,390.3768,67325.0
2023-11-10 10:10:00,399.75,400.23,399.68,399.89,53485.0,390.3572,390.826,390.2889,390.494,53485.0
2023-11-10 10:15:00,399.95,400.12,399.59,400.09,39552.0,390.5525,390.7185,390.201,390.6893,39552.0
2023-11-10 10:20:00,400.12,400.25,399.89,399.89,99250.0,390.7185,390.8455,390.494,390.494,99250.0
2023-11-10 10:25:00,399.87,399.91,399.31,399.47,44737.0,390.4744,390.5135,389.9276,390.0838,44737.0
2023-11-10 10:30:00,399.46,399.69,399.22,399.22,29711.0,390.0741,390.2987,389.8397,389.8397,29711.0
2023-11-10 10:35:00,399.32,399.64,399.19,399.3,30268.0,389.9373,390.2498,389.8104,389.9178,30268.0
2023-11-10 10:40:00,399.28,399.42,399.14,399.42,16665.0,389.8983,390.035,389.7616,390.035,16665.0
2023-11-10 10:45:00,399.41,400.03,399.27,399.77,59430.0,390.0252,390.6307,389.8885,390.3768,59430.0
2023-11-10 10:50:00,399.77,399.97,399.66,399.79,31367.0,390.3768,390.5721,390.2694,390.3963,31367.0
2023-11-10 10:55:00,399.8,400.03,399.74,400.03,20308.0,390.4061,390.6307,390.3475,390.6307,20308.0
2023-11-10 11:00:00,400.01,400.63,400.01,400.63,21988.0,390.6111,391.2166,390.6111,391.2166,21988.0
2023-11-10 11:05:00,400.66,401.11,400.63,400.99,35700.0,391.2459,391.6853,391.2166,391.5681,35700.0
2023-11-10 11:10:00,400.98,401.3,400.93,401.26,17840.0,391.5583,391.8708,391.5095,391.8318,17840.0
2023-11-10 11:15:00,401.31,401.4,401.12,401.22,38940.0,391.8806,391.9685,391.6951,391.7927,38940.0
2023-11-10 11:20:00,401.19,401.35,401.17,401.24,10205.0,391.7634,391.9196,391.7439,391.8122,10205.0
2023-11-10 11:25:00,401.21,401.3,401.03,401.15,12376.0,391.7829,391.8708,391.6072,391.7243,12376.0
2023-11-10 11:30:00,401.15,401.24,400.9,400.92,21906.0,391.7243,391.8122,391.4802,391.4998,21906.0
2023-11-10 11:35:00,400.93,401.05,400.74,400.96,25062.0,391.5095,391.6267,391.324,391.5388,25062.0
2023-11-10 11:40:00,401.01,401.26,400.98,401.23,16414.0,391.5876,391.8318,391.5583,391.8025,16414.0
2023-11-10 11:45:00,401.27,401.29,400.99,400.99,14741.0,391.8415,391.8611,391.5681,391.5681,14741.0
2023-11-10 11:50:00,401.0,401.27,400.99,401.24,12168.0,391.5779,391.8415,391.5681,391.8122,12168.0
2023-11-10 11:55:00,401.29,401.31,401.14,401.29,8631.0,391.8611,391.8806,391.7146,391.8611,8631.0
2023-11-10 12:00:00,401.31,401.73,401.23,401.65,22856.0,391.8806,392.2907,391.8025,392.2126,22856.0
2023-11-10 12:05:00,401.62,401.95,401.62,401.87,17568.0,392.1833,392.5055,392.1833,392.4274,17568.0
2023-11-10 12:10:00,401.87,401.96,401.69,401.76,19005.0,392.4274,392.5153,392.2517,392.32,19005.0
2023-11-10 12:15:00,401.76,401.86,401.72,401.81,9475.0,392.32,392.4177,392.281,392.3688,9475.0
2023-11-10 12:20:00,401.82,401.93,401.76,401.84,9277.0,392.3786,392.486,392.32,392.3981,9277.0
2023-11-10 12:25:00,401.87,401.95,401.8,401.83,13805.0,392.4274,392.5055,392.3591,392.3884,13805.0
2023-11-10 12:30:00,401.87,402.63,401.85,402.63,44592.0,392.4274,393.1696,392.4079,393.1696,44592.0
2023-11-10 12:35:00,402.63,403.0,402.59,402.95,18061.0,393.1696,393.5309,393.1305,393.4821,18061.0
2023-11-10 12:40:00,402.96,403.09,402.79,403.02,25597.0,393.4918,393.6188,393.3258,393.5504,25597.0
2023-11-10 12:45:00,402.94,403.01,402.79,402.87,18006.0,393.4723,393.5406,393.3258,393.4039,18006.0
2023-11-10 12:50:00,402.87,403.35,402.8,403.34,19934.0,393.4039,393.8727,393.3356,393.8629,19934.0
2023-11-10 12:55:00,403.37,403.37,403.04,403.13,22819.0,393.8922,393.8922,393.5699,393.6578,22819.0
2023-11-10 13:00:00,403.14,403.17,403.02,403.16,11595.0,393.6676,393.6969,393.5504,393.6871,11595.0
2023-11-10 13:05:00,403.16,403.16,402.84,402.87,20386.0,393.6871,393.6871,393.3746,393.4039,20386.0
2023-11-10 13:10:00,402.86,402.92,402.66,402.8,31411.0,393.3942,393.4528,393.1989,393.3356,31411.0
2023-11-10 13:15:00,402.77,402.88,402.62,402.88,24026.0,393.3063,393.4137,393.1598,393.4137,24026.0
2023-11-10 13:20:00,402.88,403.27,402.88,403.26,42836.0,393.4137,393.7945,393.4137,393.7848,42836.0
2023-11-10 13:25:00,403.25,403.54,403.23,403.31,54117.0,393.775,394.0582,393.7555,393.8336,54117.0
2023-11-10 13:30:00,403.34,403.63,403.33,403.6,44621.0,393.8629,394.1461,393.8531,394.1168,44621.0
2023-11-10 13:35:00,403.6,403.74,403.52,403.7,23899.0,394.1168,394.2535,394.0387,394.2144,23899.0
2023-11-10 13:40:00,403.73,403.97,403.72,403.94,39484.0,394.2437,394.4781,394.234,394.4488,39484.0
2023-11-10 13:45:00,403.93,404.03,403.84,403.95,20816.0,394.439,394.5367,394.3511,394.4586,20816.0
2023-11-10 13:50:00,403.93,403.96,403.68,403.73,28192.0,394.439,394.4683,394.1949,394.2437,28192.0
2023-11-10 13:55:00,403.73,403.88,403.66,403.83,28303.0,394.2437,394.3902,394.1754,394.3414,28303.0
2023-11-10 14:00:00,403.79,403.89,403.74,403.79,17261.0,394.3023,394.4,394.2535,394.3023,17261.0
2023-11-10 14:05:00,403.8,403.92,403.72,403.9,13556.0,394.3121,394.4293,394.234,394.4097,13556.0
2023-11-10 14:10:00,403.93,404.16,403.88,404.06,26176.0,394.439,394.6636,394.3902,394.566,26176.0
2023-11-10 14:15:00,404.12,404.17,403.97,404.06,21594.0,394.6246,394.6734,394.4781,394.566,21594.0
2023-11-10 14:20:00,404.06,404.17,403.98,404.02,18730.0,394.566,394.6734,394.4879,394.5269,18730.0
2023-11-10 14:25:00,404.02,404.11,403.88,404.1,87707.0,394.5269,394.6148,394.3902,394.605,87707.0
2023-11-10 14:30:00,404.11,404.12,403.87,403.91,20777.0,394.6148,394.6246,394.3804,394.4195,20777.0
2023-11-10 14:35:00,403.9,404.03,403.82,404.03,29407.0,394.4097,394.5367,394.3316,394.5367,29407.0
2023-11-10 14:40:00,404.01,404.13,404.0,404.07,29979.0,394.5171,394.6343,394.5074,394.5757,29979.0
2023-11-10 14:45:00,404.02,404.13,403.99,404.06,20309.0,394.5269,394.6343,394.4976,394.566,20309.0
2023-11-10 14:50:00,404.1,404.21,403.91,404.06,11694.0,394.605,394.7124,394.4195,394.566,11694.0
2023-11-10 14:55:00,404.05,404.06,403.89,403.94,12221.0,394.5562,394.566,394.4,394.4488,12221.0
2023-11-10 15:00:00,403.95,404.13,403.92,404.02,15104.0,394.4586,394.6343,394.4293,394.5269,15104.0
2023-11-10 15:05:00,404.03,404.15,403.98,404.14,14970.0,394.5367,394.6539,394.4879,394.6441,14970.0
2023-11-10 15:10:00,404.13,404.17,404.03,404.08,23269.0,394.6343,394.6734,394.5367,394.5855,23269.0
2023-11-10 15:15:00,404.08,404.42,403.92,404.42,32537.0,394.5855,394.9175,394.4293,394.9175,32537.0
2023-11-10 15:20:00,404.39,404.43,404.22,404.36,21281.0,394.8882,394.9273,394.7222,394.8589,21281.0
2023-11-10 15:25:00,404.4,404.63,404.34,404.63,24864.0,394.898,395.1226,394.8394,395.1226,24864.0
2023-11-10 15:30:00,404.59,404.67,404.47,404.55,60754.0,395.0835,395.1616,394.9663,395.0445,60754.0
2023-11-10 15:35:00,404.55,404.81,404.5,404.55,59513.0,395.0445,395.2983,394.9956,395.0445,59513.0
2023-11-10 15:40:00,404.53,404.82,404.47,404.79,36393.0,395.0249,395.3081,394.9663,395.2788,36393.0
2023-11-10 15:45:00,404.76,405.04,404.69,404.86,66149.0,395.2495,395.5229,395.1812,395.3472,66149.0
2023-11-10 15:50:00,404.86,405.11,404.8,404.83,70203.0,395.3472,395.5913,395.2886,395.3179,70203.0
2023-11-10 15:55:00,404.83,404.93,404.72,404.84,197861.0,395.3179,395.4155,395.2105,395.3276,197861.0
2023-11-13 09:30:00,403.56,403.9,403.18,403.18,143636.0,394.0777,394.4097,393.7066,393.7066,143636.0
2023-11-13 09:35:00,403.13,403.24,402.97,403.1,43074.0,393.6578,393.7652,393.5016,393.6285,43074.0
2023-11-13 09:40:00,403.09,403.23,403.0,403.0,32761.0,393.6188,393.7555,393.5309,393.5309,32761.0
2023-11-13 09:45:00,403.09,403.21,403.02,403.19,12077.0,393.6188,393.7359,393.5504,393.7164,12077.0
2023-11-13 09:50:00,403.2,403.39,403.0,403.0,46043.0,393.7262,393.9117,393.5309,393.5309,46043.0
2023-11-13 09:55:00,402.99,403.31,402.82,403.23,113753.0,393.5211,393.8336,393.3551,393.7555,113753.0
2023-11-13 10:00:00,403.15,403.36,402.95,403.23,26801.0,393.6774,393.8824,393.4821,393.7555,26801.0
2023-11-13 10:05:00,403.27,403.5,403.17,403.24,32868.0,393.7945,394.0191,393.6969,393.7652,32868.0
2023-11-13 10:10:00,403.24,403.56,403.02,403.5,64657.0,393.7652,394.0777,393.5504,394.0191,64657.0
2023-11-13 10:15:00,403.5,403.51,403.09,403.45,59408.0,394.0191,394.0289,393.6188,393.9703,59408.0
2023-11-13 10:20:00,403.44,403.51,403.19,403.23,45104.0,393.9605,394.0289,393.7164,393.7555,45104.0
2023-11-13 10:25:00,403.19,403.56,403.18,403.49,29635.0,393.7164,394.0777,393.7066,394.0094,29635.0
2023-11-13 10:30:00,403.51,403.75,403.39,403.75,32370.0,394.0289,394.2633,393.9117,394.2633,32370.0
2023-11-13 10:35:00,403.74,403.77,403.6,403.6,16595.0,394.2535,394.2828,394.1168,394.1168,16595.0
2023-11-13 10:40:00,403.6,403.77,403.56,403.76,14477.0,394.1168,394.2828,394.0777,394.273,14477.0
2023-11-13 10:45:00,403.76,404.07,403.74,403.83,43610.0,394.273,394.5757,394.2535,394.3414,43610.0
2023-11-13 10:50:00,403.82,404.21,403.75,404.09,22998.0,394.3316,394.7124,394.2633,394.5953,22998.0
2023-11-13 10:55:00,404.1,404.19,403.91,404.03,33584.0,394.605,394.6929,394.4195,394.5367,33584.0
2023-11-13 11:00:00,404.01,404.25,403.96,403.97,17614.0,394.5171,394.7515,394.4683,394.4781,17614.0
2023-11-13 11:05:00,403.99,404.25,403.86,404.16,32935.0,394.4976,394.7515,394.3707,394.6636,32935.0
2023-11-13 11:10:00,404.15,404.37,404.12,404.35,13337.0,394.6539,394.8687,394.6246,394.8492,13337.0
2023-11-13 11:15:00,404.35,404.38,403.95,404.24,38592.0,394.8492,394.8785,394.4586,394.7417,38592.0
2023-11-13 11:20:00,404.21,404.55,404.11,404.52,15222.0,394.7124,395.0445,394.6148,395.0152,15222.0
2023-11-13 11:25:00,404.52,404.74,404.48,404.74,16469.0,395.0152,395.23,394.9761,395.23,16469.0
2023-11-13 11:30:00,404.75,404.86,404.58,404.75,26133.0,395.2398,395.3472,395.0738,395.2398,26133.0
2023-11-13 11:35:00,404.75,404.76,404.59,404.68,10499.0,395.2398,395.2495,395.0835,395.1714,10499.0
2023-11-13 11:40:00,404.68,405.03,404.66,405.01,45784.0,395.1714,395.5132,395.1519,395.4937,45784.0
2023-11-13 11:45:00,404.97,405.49,404.96,405.12,51468.0,395.4546,395.9624,395.4448,395.6011,51468.0
2023-11-13 11:50:00,405.21,405.28,405.13,405.18,24113.0,395.689,395.7573,395.6108,395.6597,24113.0
2023-11-13 11:55:00,405.17,405.36,405.14,405.17,46934.0,395.6499,395.8354,395.6206,395.6499,46934.0
2023-11-13 12:00:00,405.19,405.32,405.1,405.23,22400.0,395.6694,395.7964,395.5815,395.7085,22400.0
2023-11-13 12:05:00,405.23,405.24,404.95,405.01,32310.0,395.7085,395.7182,395.4351,395.4937,32310.0
2023-11-13 12:10:00,405.0,405.1,404.59,404.82,41199.0,395.4839,395.5815,395.0835,395.3081,41199.0
2023-11-13 12:15:00,404.79,405.2,404.72,404.72,9672.0,395.2788,395.6792,395.2105,395.2105,9672.0
2023-11-13 12:20:00,404.69,405.21,404.67,405.18,14002.0,395.1812,395.689,395.1616,395.6597,14002.0
2023-11-13 12:25:00,405.15,405.15,404.92,404.95,19631.0,395.6304,395.6304,395.4058,395.4351,19631.0
2023-11-13 12:30:00,404.95,404.97,404.71,404.88,33420.0,395.4351,395.4546,395.2007,395.3667,33420.0
2023-11-13 12:35:00,404.91,404.96,404.81,404.95,12223.0,395.396,395.4448,395.2983,395.4351,12223.0
2023-11-13 12:40:00,404.91,404.96,404.72,404.81,8315.0,395.396,395.4448,395.2105,395.2983,8315.0
2023-11-13 12:45:00,404.72,404.73,404.47,404.55,23345.0,395.2105,395.2202,394.9663,395.0445,23345.0
2023-11-13 12:50:00,404.59,404.76,404.57,404.71,9519.0,395.0835,395.2495,395.064,395.2007,9519.0
2023-11-13 12:55:00,404.62,404.77,404.57,404.77,11613.0,395.1128,395.2593,395.064,395.2593,11613.0
2023-11-13 13:00:00,404.74,404.77,404.57,404.58,9900.0,395.23,395.2593,395.064,395.0738,9900.0
2023-11-13 13:05:00,404.62,404.64,404.39,404.39,8368.0,395.1128,395.1323,394.8882,394.8882,8368.0
2023-11-13 13:10:00,404.41,404.76,404.38,404.71,23182.0,394.9077,395.2495,394.8785,395.2007,23182.0
2023-11-13 13:15:00,404.68,404.91,404.66,404.83,15880.0,395.1714,395.396,395.1519,395.3179,15880.0
2023-11-13 13:20:00,404.82,404.85,404.38,404.73,22108.0,395.3081,395.3374,394.8785,395.2202,22108.0
2023-11-13 13:25:00,404.72,404.77,404.42,404.45,15858.0,395.2105,395.2593,394.9175,394.9468,15858.0
2023-11-13 13:30:00,404.43,404.43,404.21,404.29,19432.0,394.9273,394.9273,394.7124,394.7906,19432.0
2023-11-13 13:35:00,404.29,404.69,404.28,404.69,5177.0,394.7906,395.1812,394.7808,395.1812,5177.0
2023-11-13 13:40:00,404.63,405.0,404.6,404.91,10839.0,395.1226,395.4839,395.0933,395.396,10839.0
2023-11-13 13:45:00,405.0,405.19,405.0,405.08,17336.0,395.4839,395.6694,395.4839,395.562,17336.0
2023-11-13 13:50:00,405.1,405.21,404.89,404.9,11611.0,395.5815,395.689,395.3765,395.3862,11611.0
2023-11-13 13:55:00,404.93,404.94,404.71,404.72,10193.0,395.4155,395.4253,395.2007,395.2105,10193.0
2023-11-13 14:00:00,404.74,404.84,404.6,404.8,13699.0,395.23,395.3276,395.0933,395.2886,13699.0
2023-11-13 14:05:00,404.82,404.91,404.67,404.89,11555.0,395.3081,395.396,395.1616,395.3765,11555.0
2023-11-13 14:10:00,404.87,404.95,404.78,404.9,15055.0,395.3569,395.4351,395.2691,395.3862,15055.0
2023-11-13 14:15:00,404.87,404.93,404.71,404.84,11924.0,395.3569,395.4155,395.2007,395.3276,11924.0
2023-11-13 14:20:00,404.79,405.0,404.69,404.98,20904.0,395.2788,395.4839,395.1812,395.4644,20904.0
2023-11-13 14:25:00,404.99,405.13,404.95,405.13,9556.0,395.4741,395.6108,395.4351,395.6108,9556.0
2023-11-13 14:30:00,405.11,405.16,404.96,404.97,9774.0,395.5913,395.6401,395.4448,395.4546,9774.0
2023-11-13 14:35:00,404.99,405.25,404.99,405.19,36954.0,395.4741,395.728,395.4741,395.6694,36954.0
2023-11-13 14:40:00,405.15,405.29,405.09,405.18,12832.0,395.6304,395.7671,395.5718,395.6597,12832.0
2023-11-13 14:45:00,405.19,405.26,405.09,405.13,15150.0,395.6694,395.7378,395.5718,395.6108,15150.0
2023-11-13 14:50:00,405.12,405.12,404.68,404.81,15132.0,395.6011,395.6011,395.1714,395.2983,15132.0
2023-11-13 14:55:00,404.84,404.94,404.82,404.82,12849.0,395.3276,395.4253,395.3081,395.3081,12849.0
2023-11-13 15:00:00,404.78,404.81,404.53,404.77,14494.0,395.2691,395.2983,395.0249,395.2593,14494.0
2023-11-13 15:05:00,404.73,404.86,404.65,404.85,35076.0,395.2202,395.3472,395.1421,395.3374,35076.0
2023-11-13 15:10:00,404.86,405.0,404.76,404.98,22776.0,395.3472,395.4839,395.2495,395.4644,22776.0
2023-11-13 15:15:00,404.92,404.97,404.76,404.96,22246.0,395.4058,395.4546,395.2495,395.4448,22246.0
2023-11-13 15:20:00,404.99,405.08,404.97,405.07,13544.0,395.4741,395.562,395.4546,395.5522,13544.0
2023-11-13 15:25:00,405.08,405.12,404.94,404.98,20785.0,395.562,395.6011,395.4253,395.4644,20785.0
2023-11-13 15:30:00,404.97,404.99,404.84,404.89,16140.0,395.4546,395.4741,395.3276,395.3765,16140.0
2023-11-13 15:35:00,404.85,404.95,404.71,404.79,26004.0,395.3374,395.4351,395.2007,395.2788,26004.0
2023-11-13 15:40:00,404.78,404.87,404.67,404.71,24953.0,395.2691,395.3569,395.1616,395.2007,24953.0
2023-11-13 15:45:00,404.72,404.88,404.68,404.78,22401.0,395.2105,395.3667,395.1714,395.2691,22401.0
2023-11-13 15:50:00,404.8,404.86,404.38,404.56,32081.0,395.2886,395.3472,394.8785,395.0542,32081.0
2023-11-13 15:55:00,404.55,404.56,404.4,404.46,81757.0,395.0445,395.0542,394.898,394.9566,81757.0
2023-11-14 09:30:00,410.04,410.65,409.88,410.4,366328.0,400.4055,401.0011,400.2492,400.757,366328.0
2023-11-14 09:35:00,410.44,410.71,410.0,410.61,101996.0,400.7961,401.0597,400.3664,400.9621,101996.0
2023-11-14 09:40:00,410.6,410.87,410.41,410.83,58793.0,400.9523,401.216,400.7668,401.1769,58793.0
2023-11-14 09:45:00,410.9,411.36,410.89,410.96,60597.0,401.2453,401.6944,401.2355,401.3038,60597.0
2023-11-14 09:50:00,410.98,411.43,410.91,411.28,91806.0,401.3234,401.7628,401.255,401.6163,91806.0
2023-11-14 09:55:00,411.27,411.66,411.25,411.58,46091.0,401.6066,401.9874,401.587,401.9093,46091.0
2023-11-14 10:00:00,411.64,412.08,411.57,412.08,63861.0,401.9679,402.3975,401.8995,402.3975,63861.0
2023-11-14 10:05:00,412.04,412.05,411.3,411.67,76303.0,402.3585,402.3682,401.6359,401.9972,76303.0
2023-11-14 10:10:00,411.58,411.8,411.52,411.73,39736.0,401.9093,402.1241,401.8507,402.0558,39736.0
2023-11-14 10:15:00,411.69,412.0,411.61,411.85,54050.0,402.0167,402.3194,401.9386,402.1729,54050.0
2023-11-14 10:20:00,411.86,412.2,411.65,412.03,34411.0,402.1827,402.5147,401.9776,402.3487,34411.0
2023-11-14 10:25:00,412.01,412.43,411.95,412.4,39746.0,402.3292,402.7393,402.2706,402.71,39746.0
2023-11-14 10:30:00,412.44,412.71,412.31,412.66,29063.0,402.7491,403.0127,402.6221,402.9639,29063.0
2023-11-14 10:35:00,412.68,412.68,412.45,412.59,18569.0,402.9834,402.9834,402.7588,402.8955,18569.0
2023-11-14 10:40:00,412.64,412.7,412.39,412.66,35859.0,402.9444,403.003,402.7002,402.9639,35859.0
2023-11-14 10:45:00,412.64,412.9,412.62,412.72,32204.0,402.9444,403.1983,402.9248,403.0225,32204.0
2023-11-14 10:50:00,412.75,412.75,412.55,412.69,117369.0,403.0518,403.0518,402.8565,402.9932,117369.0
2023-11-14 10:55:00,412.69,412.71,412.37,412.52,86647.0,402.9932,403.0127,402.6807,402.8272,86647.0
2023-11-14 11:00:00,412.53,412.76,412.51,412.76,53175.0,402.837,403.0616,402.8174,403.0616,53175.0
2023-11-14 11:05:00,412.76,412.79,412.6,412.74,62650.0,403.0616,403.0908,402.9053,403.042,62650.0
2023-11-14 11:10:00,412.74,413.19,412.69,413.17,59698.0,403.042,403.4814,402.9932,403.4619,59698.0
2023-11-14 11:15:00,413.17,413.21,412.76,412.78,104904.0,403.4619,403.501,403.0616,403.0811,104904.0
2023-11-14 11:20:00,412.78,412.87,412.7,412.8,58778.0,403.0811,403.169,403.003,403.1006,58778.0
2023-11-14 11:25:00,412.8,412.98,412.72,412.95,49794.0,403.1006,403.2764,403.0225,403.2471,49794.0
2023-11-14 11:30:00,412.97,412.97,412.75,412.89,76281.0,403.2666,403.2666,403.0518,403.1885,76281.0
2023-11-14 11:35:00,412.88,412.95,412.7,412.7,55577.0,403.1787,403.2471,403.003,403.003,55577.0
2023-11-14 11:40:00,412.72,412.96,412.69,412.96,59589.0,403.0225,403.2569,402.9932,403.2569,59589.0
2023-11-14 11:45:00,412.96,413.07,412.54,412.65,54911.0,403.2569,403.3643,402.8467,402.9541,54911.0
2023-11-14 11:50:00,412.64,412.66,412.24,412.45,43553.0,402.9444,402.9639,402.5538,402.7588,43553.0
2023-11-14 11:55:00,412.42,412.43,411.98,412.04,32103.0,402.7295,402.7393,402.2999,402.3585,32103.0
2023-11-14 12:00:00,412.04,412.28,411.97,412.14,37627.0,402.3585,402.5928,402.2901,402.4561,37627.0
2023-11-14 12:05:00,412.12,412.16,411.67,411.81,78238.0,402.4366,402.4756,401.9972,402.1339,78238.0
2023-11-14 12:10:00,411.83,411.88,411.69,411.84,33724.0,402.1534,402.2022,402.0167,402.1632,33724.0
2023-11-14 12:15:00,411.86,411.88,411.71,411.75,23590.0,402.1827,402.2022,402.0362,402.0753,23590.0
2023-11-14 12:20:00,411.75,411.75,411.49,411.6,41587.0,402.0753,402.0753,401.8214,401.9288,41587.0
2023-11-14 12:25:00,411.61,411.88,411.61,411.72,38072.0,401.9386,402.2022,401.9386,402.046,38072.0
2023-11-14 12:30:00,411.74,412.02,411.69,411.94,45954.0,402.0655,402.3389,402.0167,402.2608,45954.0
2023-11-14 12:35:00,411.93,412.14,411.88,412.14,31097.0,402.2511,402.4561,402.2022,402.4561,31097.0
2023-11-14 12:40:00,412.15,412.15,411.89,412.06,42884.0,402.4659,402.4659,402.212,402.378,42884.0
2023-11-14 12:45:00,412.07,412.3,412.05,412.27,33273.0,402.3878,402.6124,402.3682,402.5831,33273.0
2023-11-14 12:50:00,412.27,412.28,412.06,412.25,29137.0,402.5831,402.5928,402.378,402.5635,29137.0
2023-11-14 12:55:00,412.27,412.38,412.16,412.31,21939.0,402.5831,402.6905,402.4756,402.6221,21939.0
2023-11-14 13:00:00,412.32,412.39,412.18,412.39,30980.0,402.6319,402.7002,402.4952,402.7002,30980.0
2023-11-14 13:05:00,412.38,412.48,412.31,412.31,41982.0,402.6905,402.7881,402.6221,402.6221,41982.0
2023-11-14 13:10:00,412.31,412.31,412.08,412.1,36830.0,402.6221,402.6221,402.3975,402.4171,36830.0
2023-11-14 13:15:00,412.09,412.24,412.06,412.19,32317.0,402.4073,402.5538,402.378,402.5049,32317.0
2023-11-14 13:20:00,412.17,412.22,412.09,412.21,39993.0,402.4854,402.5342,402.4073,402.5245,39993.0
2023-11-14 13:25:00,412.22,412.42,412.22,412.41,37617.0,402.5342,402.7295,402.5342,402.7198,37617.0
2023-11-14 13:30:00,412.43,412.65,412.43,412.45,32581.0,402.7393,402.9541,402.7393,402.7588,32581.0
2023-11-14 13:35:00,412.45,412.56,412.3,412.54,125809.0,402.7588,402.8663,402.6124,402.8467,125809.0
2023-11-14 13:40:00,412.55,412.56,412.18,412.22,44399.0,402.8565,402.8663,402.4952,402.5342,44399.0
2023-11-14 13:45:00,412.23,412.34,412.15,412.34,66897.0,402.544,402.6514,402.4659,402.6514,66897.0
2023-11-14 13:50:00,412.34,412.42,412.14,412.15,69985.0,402.6514,402.7295,402.4561,402.4659,69985.0
2023-11-14 13:55:00,412.15,412.17,411.84,411.84,60824.0,402.4659,402.4854,402.1632,402.1632,60824.0
2023-11-14 14:00:00,411.84,411.9,411.65,411.67,38157.0,402.1632,402.2218,401.9776,401.9972,38157.0
2023-11-14 14:05:00,411.64,411.78,411.36,411.63,42663.0,401.9679,402.1046,401.6944,401.9581,42663.0
2023-11-14 14:10:00,411.62,411.78,411.36,411.75,89153.0,401.9483,402.1046,401.6944,402.0753,89153.0
2023-11-14 14:15:00,411.76,411.82,411.64,411.78,36625.0,402.085,402.1436,401.9679,402.1046,36625.0
2023-11-14 14:20:00,411.78,411.91,411.71,411.89,30593.0,402.1046,402.2315,402.0362,402.212,30593.0
2023-11-14 14:25:00,411.89,412.17,411.8,412.13,37837.0,402.212,402.4854,402.1241,402.4464,37837.0
2023-11-14 14:30:00,412.15,412.52,412.15,412.42,69774.0,402.4659,402.8272,402.4659,402.7295,69774.0
2023-11-14 14:35:00,412.45,412.54,412.4,412.52,26123.0,402.7588,402.8467,402.71,402.8272,26123.0
2023-11-14 14:40:00,412.53,412.67,412.51,412.56,26159.0,402.837,402.9737,402.8174,402.8663,26159.0
2023-11-14 14:45:00,412.56,412.73,412.56,412.69,36833.0,402.8663,403.0323,402.8663,402.9932,36833.0
2023-11-14 14:50:00,412.7,412.87,412.7,412.81,43103.0,403.003,403.169,403.003,403.1104,43103.0
2023-11-14 14:55:00,412.83,413.0,412.83,412.95,54298.0,403.1299,403.2959,403.1299,403.2471,54298.0
2023-11-14 15:00:00,412.94,413.01,412.85,412.94,43748.0,403.2373,403.3057,403.1494,403.2373,43748.0
2023-11-14 15:05:00,412.94,413.3,412.9,413.27,41044.0,403.2373,403.5889,403.1983,403.5596,41044.0
2023-11-14 15:10:00,413.27,413.46,413.25,413.41,43863.0,403.5596,403.7451,403.54,403.6963,43863.0
2023-11-14 15:15:00,413.4,413.51,413.4,413.45,73937.0,403.6865,403.7939,403.6865,403.7353,73937.0
2023-11-14 15:20:00,413.45,413.48,413.26,413.26,60905.0,403.7353,403.7646,403.5498,403.5498,60905.0
2023-11-14 15:25:00,413.24,413.35,413.07,413.34,70735.0,403.5303,403.6377,403.3643,403.6279,70735.0
2023-11-14 15:30:00,413.34,413.4,413.17,413.17,58117.0,403.6279,403.6865,403.4619,403.4619,58117.0
2023-11-14 15:35:00,413.16,413.24,413.01,413.18,69594.0,403.4522,403.5303,403.3057,403.4717,69594.0
2023-11-14 15:40:00,413.17,413.3,412.48,413.04,580780.0,403.4619,403.5889,402.7881,403.335,580780.0
2023-11-14 15:45:00,413.03,413.08,412.68,412.68,120803.0,403.3252,403.374,402.9834,402.9834,120803.0
2023-11-14 15:50:00,412.67,412.67,412.08,412.1,172320.0,402.9737,402.9737,402.3975,402.4171,172320.0
2023-11-14 15:55:00,412.19,412.47,411.88,412.29,317672.0,402.5049,402.7784,402.2022,402.6026,317672.0
2023-11-15 09:30:00,413.53,414.05,413.53,413.91,166707.0,403.8135,404.3212,403.8135,404.1845,166707.0
2023-11-15 09:35:00,414.0,414.13,413.7,413.77,35080.0,404.2724,404.3994,403.9795,404.0478,35080.0
2023-11-15 09:40:00,413.79,413.91,413.4,413.56,40488.0,404.0674,404.1845,403.6865,403.8428,40488.0
2023-11-15 09:45:00,413.52,413.64,413.29,413.53,35790.0,403.8037,403.9209,403.5791,403.8135,35790.0
2023-11-15 09:50:00,413.55,413.59,412.92,413.28,47187.0,403.833,403.872,403.2178,403.5693,47187.0
2023-11-15 09:55:00,413.27,413.45,413.07,413.37,26977.0,403.5596,403.7353,403.3643,403.6572,26977.0
2023-11-15 10:00:00,413.39,413.54,413.26,413.54,41762.0,403.6767,403.8232,403.5498,403.8232,41762.0
2023-11-15 10:05:00,413.44,413.72,413.34,413.72,17792.0,403.7256,403.999,403.6279,403.999,17792.0
2023-11-15 10:10:00,413.75,413.82,413.54,413.76,24398.0,404.0283,404.0966,403.8232,404.0381,24398.0
2023-11-15 10:15:00,413.76,414.21,413.76,414.06,23048.0,404.0381,404.4775,404.0381,404.331,23048.0
2023-11-15 10:20:00,414.09,414.38,414.02,414.36,36700.0,404.3603,404.6435,404.2919,404.624,36700.0
2023-11-15 10:25:00,414.37,414.58,414.08,414.1,43386.0,404.6337,404.8388,404.3505,404.3701,43386.0
2023-11-15 10:30:00,414.13,414.29,413.9,414.16,70161.0,404.3994,404.5556,404.1748,404.4287,70161.0
2023-11-15 10:35:00,414.2,414.35,414.14,414.18,42548.0,404.4677,404.6142,404.4091,404.4482,42548.0
2023-11-15 10:40:00,414.18,414.47,414.16,414.38,25197.0,404.4482,404.7314,404.4287,404.6435,25197.0
2023-11-15 10:45:00,414.39,414.58,414.38,414.54,36928.0,404.6533,404.8388,404.6435,404.7997,36928.0
2023-11-15 10:50:00,414.54,414.72,414.47,414.61,43132.0,404.7997,404.9755,404.7314,404.8681,43132.0
2023-11-15 10:55:00,414.59,414.68,414.4,414.48,43880.0,404.8486,404.9364,404.663,404.7411,43880.0
2023-11-15 11:00:00,414.47,414.72,414.47,414.48,61870.0,404.7314,404.9755,404.7314,404.7411,61870.0
2023-11-15 11:05:00,414.48,414.51,414.07,414.39,41582.0,404.7411,404.7704,404.3408,404.6533,41582.0
2023-11-15 11:10:00,414.46,414.56,414.04,414.08,30389.0,404.7216,404.8193,404.3115,404.3505,30389.0
2023-11-15 11:15:00,414.09,414.33,414.02,414.33,36541.0,404.3603,404.5947,404.2919,404.5947,36541.0
2023-11-15 11:20:00,414.34,414.47,414.16,414.42,21924.0,404.6044,404.7314,404.4287,404.6825,21924.0
2023-11-15 11:25:00,414.4,414.4,414.09,414.19,38690.0,404.663,404.663,404.3603,404.458,38690.0
2023-11-15 11:30:00,414.2,414.2,413.96,414.11,67676.0,404.4677,404.4677,404.2334,404.3798,67676.0
2023-11-15 11:35:00,414.06,414.07,413.51,413.67,42522.0,404.331,404.3408,403.7939,403.9502,42522.0
2023-11-15 11:40:00,413.65,413.65,413.15,413.24,37952.0,403.9306,403.9306,403.4424,403.5303,37952.0
2023-11-15 11:45:00,413.25,413.66,413.25,413.58,26853.0,403.54,403.9404,403.54,403.8623,26853.0
2023-11-15 11:50:00,413.57,413.65,413.26,413.3,55478.0,403.8525,403.9306,403.5498,403.5889,55478.0
2023-11-15 11:55:00,413.28,413.45,413.25,413.31,22162.0,403.5693,403.7353,403.54,403.5986,22162.0
2023-11-15 12:00:00,413.32,413.49,413.21,413.33,26927.0,403.6084,403.7744,403.501,403.6182,26927.0
2023-11-15 12:05:00,413.32,413.54,413.25,413.34,26518.0,403.6084,403.8232,403.54,403.6279,26518.0
2023-11-15 12:10:00,413.3,413.34,413.06,413.29,34275.0,403.5889,403.6279,403.3545,403.5791,34275.0
2023-11-15 12:15:00,413.31,413.37,413.16,413.25,17508.0,403.5986,403.6572,403.4522,403.54,17508.0
2023-11-15 12:20:00,413.29,413.49,413.23,413.39,31222.0,403.5791,403.7744,403.5205,403.6767,31222.0
2023-11-15 12:25:00,413.41,413.63,413.38,413.59,29433.0,403.6963,403.9111,403.667,403.872,29433.0
2023-11-15 12:30:00,413.61,413.69,413.43,413.69,22242.0,403.8916,403.9697,403.7158,403.9697,22242.0
2023-11-15 12:35:00,413.69,413.8,413.59,413.69,17986.0,403.9697,404.0771,403.872,403.9697,17986.0
2023-11-15 12:40:00,413.69,413.75,413.3,413.43,24422.0,403.9697,404.0283,403.5889,403.7158,24422.0
2023-11-15 12:45:00,413.42,413.58,413.33,413.56,25995.0,403.706,403.8623,403.6182,403.8428,25995.0
2023-11-15 12:50:00,413.57,413.57,413.31,413.45,19716.0,403.8525,403.8525,403.5986,403.7353,19716.0
2023-11-15 12:55:00,413.45,413.55,413.18,413.26,18847.0,403.7353,403.833,403.4717,403.5498,18847.0
2023-11-15 13:00:00,413.25,413.31,412.91,413.05,168253.0,403.54,403.5986,403.208,403.3447,168253.0
2023-11-15 13:05:00,413.06,413.08,412.59,412.66,72285.0,403.3545,403.374,402.8955,402.9639,72285.0
2023-11-15 13:10:00,412.66,412.84,412.5,412.54,77248.0,402.9639,403.1397,402.8077,402.8467,77248.0
2023-11-15 13:15:00,412.56,412.74,412.37,412.73,35163.0,402.8663,403.042,402.6807,403.0323,35163.0
2023-11-15 13:20:00,412.72,413.12,412.71,413.12,23010.0,403.0225,403.4131,403.0127,403.4131,23010.0
2023-11-15 13:25:00,413.15,413.28,413.03,413.23,23103.0,403.4424,403.5693,403.3252,403.5205,23103.0
2023-11-15 13:30:00,413.2,413.48,413.09,413.47,28262.0,403.4912,403.7646,403.3838,403.7549,28262.0
2023-11-15 13:35:00,413.49,413.53,413.35,413.44,25159.0,403.7744,403.8135,403.6377,403.7256,25159.0
2023-11-15 13:40:00,413.43,413.64,413.43,413.54,35007.0,403.7158,403.9209,403.7158,403.8232,35007.0
2023-11-15 13:45:00,413.56,413.6,413.45,413.56,20729.0,403.8428,403.8818,403.7353,403.8428,20729.0
2023-11-15 13:50:00,413.57,413.73,413.53,413.62,24893.0,403.8525,404.0088,403.8135,403.9013,24893.0
2023-11-15 13:55:00,413.63,413.7,413.54,413.66,31949.0,403.9111,403.9795,403.8232,403.9404,31949.0
2023-11-15 14:00:00,413.72,413.89,413.66,413.81,42177.0,403.999,404.165,403.9404,404.0869,42177.0
2023-11-15 14:05:00,413.81,413.91,413.73,413.78,39925.0,404.0869,404.1845,404.0088,404.0576,39925.0
2023-11-15 14:10:00,413.79,413.87,413.74,413.74,28130.0,404.0674,404.1455,404.0185,404.0185,28130.0
2023-11-15 14:15:00,413.72,413.72,413.29,413.4,30647.0,403.999,403.999,403.5791,403.6865,30647.0
2023-11-15 14:20:00,413.39,413.5,413.12,413.47,52976.0,403.6767,403.7842,403.4131,403.7549,52976.0
2023-11-15 14:25:00,413.48,413.89,413.47,413.87,24201.0,403.7646,404.165,403.7549,404.1455,24201.0
2023-11-15 14:30:00,413.88,414.0,413.82,413.93,38902.0,404.1552,404.2724,404.0966,404.2041,38902.0
2023-11-15 14:35:00,413.91,414.02,413.85,414.0,42516.0,404.1845,404.2919,404.1259,404.2724,42516.0
2023-11-15 14:40:00,414.0,414.09,413.74,413.81,29242.0,404.2724,404.3603,404.0185,404.0869,29242.0
2023-11-15 14:45:00,413.83,413.84,413.5,413.51,31420.0,404.1064,404.1162,403.7842,403.7939,31420.0
2023-11-15 14:50:00,413.53,413.62,413.4,413.42,35565.0,403.8135,403.9013,403.6865,403.706,35565.0
2023-11-15 14:55:00,413.45,413.73,413.45,413.69,17382.0,403.7353,404.0088,403.7353,403.9697,17382.0
2023-11-15 15:00:00,413.69,413.81,413.54,413.54,36191.0,403.9697,404.0869,403.8232,403.8232,36191.0
2023-11-15 15:05:00,413.54,413.63,413.35,413.35,43384.0,403.8232,403.9111,403.6377,403.6377,43384.0
2023-11-15 15:10:00,413.34,413.65,413.34,413.63,30817.0,403.6279,403.9306,403.6279,403.9111,30817.0
2023-11-15 15:15:00,413.62,413.73,413.43,413.64,40502.0,403.9013,404.0088,403.7158,403.9209,40502.0
2023-11-15 15:20:00,413.61,413.69,413.37,413.38,41069.0,403.8916,403.9697,403.6572,403.667,41069.0
2023-11-15 15:25:00,413.39,413.55,413.25,413.53,35125.0,403.6767,403.833,403.54,403.8135,35125.0
2023-11-15 15:30:00,413.55,413.7,413.51,413.64,30200.0,403.833,403.9795,403.7939,403.9209,30200.0
2023-11-15 15:35:00,413.65,413.8,413.62,413.7,40826.0,403.9306,404.0771,403.9013,403.9795,40826.0
2023-11-15 15:40:00,413.68,413.74,413.44,413.46,44487.0,403.9599,404.0185,403.7256,403.7451,44487.0
2023-11-15 15:45:00,413.48,413.48,412.93,412.93,30691.0,403.7646,403.7646,403.2276,403.2276,30691.0
2023-11-15 15:50:00,412.95,413.07,412.76,412.81,39662.0,403.2471,403.3643,403.0616,403.1104,39662.0
2023-11-15 15:55:00,412.8,413.26,412.75,413.15,303295.0,403.1006,403.5498,403.0518,403.4424,303295.0
2023-11-16 09:30:00,412.74,413.15,412.69,413.11,165344.0,403.042,403.4424,402.9932,403.4033,165344.0
2023-11-16 09:35:00,413.0,413.16,412.67,413.03,38045.0,403.2959,403.4522,402.9737,403.3252,38045.0
2023-11-16 09:40:00,413.1,413.1,412.85,413.07,20913.0,403.3936,403.3936,403.1494,403.3643,20913.0
2023-11-16 09:45:00,413.1,413.54,413.09,413.41,27921.0,403.3936,403.8232,403.3838,403.6963,27921.0
2023-11-16 09:50:00,413.42,413.72,413.39,413.69,11480.0,403.706,403.999,403.6767,403.9697,11480.0
2023-11-16 09:55:00,413.69,413.9,413.66,413.81,33387.0,403.9697,404.1748,403.9404,404.0869,33387.0
2023-11-16 10:00:00,413.86,413.95,413.46,413.5,55668.0,404.1357,404.2236,403.7451,403.7842,55668.0
2023-11-16 10:05:00,413.5,413.91,413.35,413.48,26879.0,403.7842,404.1845,403.6377,403.7646,26879.0
2023-11-16 10:10:00,413.47,413.54,413.25,413.25,31437.0,403.7549,403.8232,403.54,403.54,31437.0
2023-11-16 10:15:00,413.2,413.3,412.83,412.87,26993.0,403.4912,403.5889,403.1299,403.169,26993.0
2023-11-16 10:20:00,412.86,413.48,412.86,413.48,32759.0,403.1592,403.7646,403.1592,403.7646,32759.0
2023-11-16 10:25:00,413.49,413.6,413.26,413.42,22945.0,403.7744,403.8818,403.5498,403.706,22945.0
2023-11-16 10:30:00,413.43,413.73,413.02,413.02,24366.0,403.7158,404.0088,403.3154,403.3154,24366.0
2023-11-16 10:35:00,413.02,413.05,412.63,412.84,27966.0,403.3154,403.3447,402.9346,403.1397,27966.0
2023-11-16 10:40:00,412.84,412.91,412.38,412.52,56898.0,403.1397,403.208,402.6905,402.8272,56898.0
2023-11-16 10:45:00,412.56,413.08,412.48,412.93,19294.0,402.8663,403.374,402.7881,403.2276,19294.0
2023-11-16 10:50:00,412.82,412.9,412.47,412.47,49247.0,403.1201,403.1983,402.7784,402.7784,49247.0
2023-11-16 10:55:00,412.5,412.69,412.36,412.6,48642.0,402.8077,402.9932,402.671,402.9053,48642.0
2023-11-16 11:00:00,412.59,412.78,412.4,412.66,42370.0,402.8955,403.0811,402.71,402.9639,42370.0
2023-11-16 11:05:00,412.66,412.8,412.39,412.45,44244.0,402.9639,403.1006,402.7002,402.7588,44244.0
2023-11-16 11:10:00,412.47,412.66,412.03,412.64,48056.0,402.7784,402.9639,402.3487,402.9444,48056.0
2023-11-16 11:15:00,412.62,412.66,412.02,412.17,47894.0,402.9248,402.9639,402.3389,402.4854,47894.0
2023-11-16 11:20:00,412.18,412.23,412.0,412.02,19803.0,402.4952,402.544,402.3194,402.3389,19803.0
2023-11-16 11:25:00,412.04,412.14,411.89,411.97,37639.0,402.3585,402.4561,402.212,402.2901,37639.0
2023-11-16 11:30:00,411.94,412.23,411.79,412.15,45613.0,402.2608,402.544,402.1143,402.4659,45613.0
2023-11-16 11:35:00,412.14,412.15,411.75,411.92,65861.0,402.4561,402.4659,402.0753,402.2413,65861.0
2023-11-16 11:40:00,411.96,412.15,411.87,411.96,38066.0,402.2803,402.4659,402.1925,402.2803,38066.0
2023-11-16 11:45:00,411.99,412.33,411.99,412.31,29035.0,402.3096,402.6417,402.3096,402.6221,29035.0
2023-11-16 11:50:00,412.29,412.46,412.18,412.19,24732.0,402.6026,402.7686,402.4952,402.5049,24732.0
2023-11-16 11:55:00,412.14,412.4,412.14,412.27,20408.0,402.4561,402.71,402.4561,402.5831,20408.0
2023-11-16 12:00:00,412.27,412.51,412.26,412.34,31111.0,402.5831,402.8174,402.5733,402.6514,31111.0
2023-11-16 12:05:00,412.38,412.61,412.32,412.55,21837.0,402.6905,402.9151,402.6319,402.8565,21837.0
2023-11-16 12:10:00,412.53,412.7,412.51,412.6,34634.0,402.837,403.003,402.8174,402.9053,34634.0
2023-11-16 12:15:00,412.61,412.84,412.54,412.69,25680.0,402.9151,403.1397,402.8467,402.9932,25680.0
2023-11-16 12:20:00,412.71,412.81,412.55,412.73,40233.0,403.0127,403.1104,402.8565,403.0323,40233.0
2023-11-16 12:25:00,412.69,412.91,412.63,412.82,16045.0,402.9932,403.208,402.9346,403.1201,16045.0
2023-11-16 12:30:00,412.78,412.88,412.67,412.74,21430.0,403.0811,403.1787,402.9737,403.042,21430.0
2023-11-16 12:35:00,412.77,413.05,412.68,413.05,27069.0,403.0713,403.3447,402.9834,403.3447,27069.0
2023-11-16 12:40:00,413.02,413.38,413.02,413.14,23999.0,403.3154,403.667,403.3154,403.4326,23999.0
2023-11-16 12:45:00,413.13,413.23,413.08,413.13,10836.0,403.4229,403.5205,403.374,403.4229,10836.0
2023-11-16 12:50:00,413.1,413.13,412.76,412.86,34108.0,403.3936,403.4229,403.0616,403.1592,34108.0
2023-11-16 12:55:00,412.86,413.04,412.83,413.0,21901.0,403.1592,403.335,403.1299,403.2959,21901.0
2023-11-16 13:00:00,413.01,413.04,412.83,412.87,34115.0,403.3057,403.335,403.1299,403.169,34115.0
2023-11-16 13:05:00,412.83,412.91,412.64,412.64,16351.0,403.1299,403.208,402.9444,402.9444,16351.0
2023-11-16 13:10:00,412.68,412.72,412.52,412.65,22233.0,402.9834,403.0225,402.8272,402.9541,22233.0
2023-11-16 13:15:00,412.68,412.89,412.61,412.72,24476.0,402.9834,403.1885,402.9151,403.0225,24476.0
2023-11-16 13:20:00,412.71,412.71,412.45,412.69,17406.0,403.0127,403.0127,402.7588,402.9932,17406.0
2023-11-16 13:25:00,412.68,413.09,412.68,412.93,30162.0,402.9834,403.3838,402.9834,403.2276,30162.0
2023-11-16 13:30:00,412.93,413.0,412.57,412.57,22487.0,403.2276,403.2959,402.876,402.876,22487.0
2023-11-16 13:35:00,412.59,413.04,412.59,412.79,16057.0,402.8955,403.335,402.8955,403.0908,16057.0
2023-11-16 13:40:00,412.79,412.87,412.56,412.65,15227.0,403.0908,403.169,402.8663,402.9541,15227.0
2023-11-16 13:45:00,412.63,412.64,412.18,412.25,41590.0,402.9346,402.9444,402.4952,402.5635,41590.0
2023-11-16 13:50:00,412.26,412.6,412.26,412.54,18711.0,402.5733,402.9053,402.5733,402.8467,18711.0
2023-11-16 13:55:00,412.56,412.56,412.32,412.5,21610.0,402.8663,402.8663,402.6319,402.8077,21610.0
2023-11-16 14:00:00,412.48,412.69,412.37,412.66,22407.0,402.7881,402.9932,402.6807,402.9639,22407.0
2023-11-16 14:05:00,412.63,412.7,412.52,412.63,23636.0,402.9346,403.003,402.8272,402.9346,23636.0
2023-11-16 14:10:00,412.63,412.77,412.52,412.64,17100.0,402.9346,403.0713,402.8272,402.9444,17100.0
2023-11-16 14:15:00,412.63,412.8,412.62,412.8,16853.0,402.9346,403.1006,402.9248,403.1006,16853.0
2023-11-16 14:20:00,412.79,412.81,412.6,412.63,24994.0,403.0908,403.1104,402.9053,402.9346,24994.0
2023-11-16 14:25:00,412.66,412.67,412.42,412.5,23003.0,402.9639,402.9737,402.7295,402.8077,23003.0
2023-11-16 14:30:00,412.49,412.72,412.49,412.64,17510.0,402.7979,403.0225,402.7979,402.9444,17510.0
2023-11-16 14:35:00,412.63,412.95,412.63,412.79,18770.0,402.9346,403.2471,402.9346,403.0908,18770.0
2023-11-16 14:40:00,412.85,413.1,412.82,413.09,18126.0,403.1494,403.3936,403.1201,403.3838,18126.0
2023-11-16 14:45:00,413.12,413.33,413.12,413.18,15691.0,403.4131,403.6182,403.4131,403.4717,15691.0
2023-11-16 14:50:00,413.25,413.3,412.71,412.74,30786.0,403.54,403.5889,403.0127,403.042,30786.0
2023-11-16 14:55:00,412.76,413.18,412.72,413.06,27952.0,403.0616,403.4717,403.0225,403.3545,27952.0
2023-11-16 15:00:00,413.06,413.14,412.95,412.99,16985.0,403.3545,403.4326,403.2471,403.2861,16985.0
2023-11-16 15:05:00,413.01,413.1,412.93,413.01,25026.0,403.3057,403.3936,403.2276,403.3057,25026.0
2023-11-16 15:10:00,413.04,413.12,412.89,412.97,22375.0,403.335,403.4131,403.1885,403.2666,22375.0
2023-11-16 15:15:00,412.92,413.15,412.87,413.07,17724.0,403.2178,403.4424,403.169,403.3643,17724.0
2023-11-16 15:20:00,413.09,413.21,412.94,413.11,83360.0,403.3838,403.501,403.2373,403.4033,83360.0
2023-11-16 15:25:00,413.14,413.19,413.06,413.11,15053.0,403.4326,403.4814,403.3545,403.4033,15053.0
2023-11-16 15:30:00,413.13,413.3,413.01,413.3,45986.0,403.4229,403.5889,403.3057,403.5889,45986.0
2023-11-16 15:35:00,413.31,413.38,413.12,413.31,34125.0,403.5986,403.667,403.4131,403.5986,34125.0
2023-11-16 15:40:00,413.31,413.47,413.12,413.46,52783.0,403.5986,403.7549,403.4131,403.7451,52783.0
2023-11-16 15:45:00,413.45,413.68,413.35,413.53,124114.0,403.7353,403.9599,403.6377,403.8135,124114.0
2023-11-16 15:50:00,413.54,413.69,413.36,413.39,73102.0,403.8232,403.9697,403.6475,403.6767,73102.0
2023-11-16 15:55:00,413.38,413.77,413.33,413.66,240958.0,403.667,404.0478,403.6182,403.9404,240958.0
2023-11-17 09:30:00,413.66,414.01,413.42,413.42,167556.0,403.9404,404.2822,403.706,403.706,167556.0
2023-11-17 09:35:00,413.48,413.6,413.28,413.31,39194.0,403.7646,403.8818,403.5693,403.5986,39194.0
2023-11-17 09:40:00,413.3,413.38,413.0,413.19,29557.0,403.5889,403.667,403.2959,403.4814,29557.0
2023-11-17 09:45:00,413.26,413.52,413.26,413.34,17314.0,403.5498,403.8037,403.5498,403.6279,17314.0
2023-11-17 09:50:00,413.39,413.64,413.21,413.48,37056.0,403.6767,403.9209,403.501,403.7646,37056.0
2023-11-17 09:55:00,413.48,413.62,413.28,413.61,19792.0,403.7646,403.9013,403.5693,403.8916,19792.0
2023-11-17 10:00:00,413.6,413.63,413.35,413.5,26639.0,403.8818,403.9111,403.6377,403.7842,26639.0
2023-11-17 10:05:00,413.53,413.61,413.28,413.35,15544.0,403.8135,403.8916,403.5693,403.6377,15544.0
2023-11-17 10:10:00,413.35,413.35,413.01,413.3,19344.0,403.6377,403.6377,403.3057,403.5889,19344.0
2023-11-17 10:15:00,413.36,413.76,413.36,413.59,23679.0,403.6475,404.0381,403.6475,403.872,23679.0
2023-11-17 10:20:00,413.64,413.81,413.44,413.76,22031.0,403.9209,404.0869,403.7256,404.0381,22031.0
2023-11-17 10:25:00,413.75,413.8,413.52,413.69,15463.0,404.0283,404.0771,403.8037,403.9697,15463.0
2023-11-17 10:30:00,413.7,413.7,413.35,413.38,17619.0,403.9795,403.9795,403.6377,403.667,17619.0
2023-11-17 10:35:00,413.41,413.53,413.31,413.43,13592.0,403.6963,403.8135,403.5986,403.7158,13592.0
2023-11-17 10:40:00,413.37,413.58,413.22,413.45,27523.0,403.6572,403.8623,403.5107,403.7353,27523.0
2023-11-17 10:45:00,413.48,413.53,413.22,413.51,17027.0,403.7646,403.8135,403.5107,403.7939,17027.0
2023-11-17 10:50:00,413.47,413.7,413.27,413.68,16839.0,403.7549,403.9795,403.5596,403.9599,16839.0
2023-11-17 10:55:00,413.67,413.72,413.5,413.54,11123.0,403.9502,403.999,403.7842,403.8232,11123.0
2023-11-17 11:00:00,413.59,413.62,413.05,413.15,27135.0,403.872,403.9013,403.3447,403.4424,27135.0
2023-11-17 11:05:00,413.16,413.38,412.87,413.38,64503.0,403.4522,403.667,403.169,403.667,64503.0
2023-11-17 11:10:00,413.37,413.58,413.3,413.39,13788.0,403.6572,403.8623,403.5889,403.6767,13788.0
2023-11-17 11:15:00,413.39,413.41,413.25,413.29,15705.0,403.6767,403.6963,403.54,403.5791,15705.0
2023-11-17 11:20:00,413.31,413.61,413.26,413.54,22956.0,403.5986,403.8916,403.5498,403.8232,22956.0
2023-11-17 11:25:00,413.46,413.48,413.19,413.29,29802.0,403.7451,403.7646,403.4814,403.5791,29802.0
2023-11-17 11:30:00,413.28,413.35,413.08,413.27,9761.0,403.5693,403.6377,403.374,403.5596,9761.0
2023-11-17 11:35:00,413.31,413.46,413.19,413.39,26295.0,403.5986,403.7451,403.4814,403.6767,26295.0
2023-11-17 11:40:00,413.37,413.51,413.23,413.46,25027.0,403.6572,403.7939,403.5205,403.7451,25027.0
2023-11-17 11:45:00,413.45,413.54,413.35,413.43,31846.0,403.7353,403.8232,403.6377,403.7158,31846.0
2023-11-17 11:50:00,413.46,413.57,413.28,413.45,26146.0,403.7451,403.8525,403.5693,403.7353,26146.0
2023-11-17 11:55:00,413.41,413.68,413.39,413.68,17418.0,403.6963,403.9599,403.6767,403.9599,17418.0
2023-11-17 12:00:00,413.67,413.95,413.6,413.86,26648.0,403.9502,404.2236,403.8818,404.1357,26648.0
2023-11-17 12:05:00,413.82,414.07,413.82,413.99,27254.0,404.0966,404.3408,404.0966,404.2627,27254.0
2023-11-17 12:10:00,414.02,414.08,413.92,414.08,11321.0,404.2919,404.3505,404.1943,404.3505,11321.0
2023-11-17 12:15:00,414.07,414.11,413.88,413.89,21565.0,404.3408,404.3798,404.1552,404.165,21565.0
2023-11-17 12:20:00,413.9,413.9,413.7,413.73,21004.0,404.1748,404.1748,403.9795,404.0088,21004.0
2023-11-17 12:25:00,413.72,413.72,413.5,413.55,30495.0,403.999,403.999,403.7842,403.833,30495.0
2023-11-17 12:30:00,413.62,413.75,413.56,413.75,30210.0,403.9013,404.0283,403.8428,404.0283,30210.0
2023-11-17 12:35:00,413.72,413.82,413.69,413.73,15912.0,403.999,404.0966,403.9697,404.0088,15912.0
2023-11-17 12:40:00,413.71,413.89,413.68,413.85,14682.0,403.9892,404.165,403.9599,404.1259,14682.0
2023-11-17 12:45:00,413.88,413.91,413.71,413.81,53386.0,404.1552,404.1845,403.9892,404.0869,53386.0
2023-11-17 12:50:00,413.86,413.89,413.81,413.87,11539.0,404.1357,404.165,404.0869,404.1455,11539.0
2023-11-17 12:55:00,413.87,413.91,413.68,413.91,17074.0,404.1455,404.1845,403.9599,404.1845,17074.0
2023-11-17 13:00:00,413.89,414.01,413.74,413.78,25397.0,404.165,404.2822,404.0185,404.0576,25397.0
2023-11-17 13:05:00,413.79,414.0,413.71,413.96,22812.0,404.0674,404.2724,403.9892,404.2334,22812.0
2023-11-17 13:10:00,413.98,414.19,413.9,414.18,17522.0,404.2529,404.458,404.1748,404.4482,17522.0
2023-11-17 13:15:00,414.19,414.28,414.09,414.16,13493.0,404.458,404.5458,404.3603,404.4287,13493.0
2023-11-17 13:20:00,414.16,414.25,414.15,414.22,12346.0,404.4287,404.5165,404.4189,404.4872,12346.0
2023-11-17 13:25:00,414.18,414.25,414.09,414.15,10748.0,404.4482,404.5165,404.3603,404.4189,10748.0
2023-11-17 13:30:00,414.15,414.38,414.15,414.37,25250.0,404.4189,404.6435,404.4189,404.6337,25250.0
2023-11-17 13:35:00,414.37,414.41,414.3,414.38,22950.0,404.6337,404.6728,404.5654,404.6435,22950.0
2023-11-17 13:40:00,414.4,414.49,414.32,414.34,11914.0,404.663,404.7509,404.5849,404.6044,11914.0
2023-11-17 13:45:00,414.34,414.37,414.21,414.32,25527.0,404.6044,404.6337,404.4775,404.5849,25527.0
2023-11-17 13:50:00,414.32,414.32,414.18,414.29,18718.0,404.5849,404.5849,404.4482,404.5556,18718.0
2023-11-17 13:55:00,414.26,414.47,414.26,414.44,17527.0,404.5263,404.7314,404.5263,404.7021,17527.0
2023-11-17 14:00:00,414.42,414.6,414.4,414.57,26427.0,404.6825,404.8583,404.663,404.829,26427.0
2023-11-17 14:05:00,414.57,414.73,414.47,414.73,22634.0,404.829,404.9853,404.7314,404.9853,22634.0
2023-11-17 14:10:00,414.74,414.77,414.55,414.55,21077.0,404.995,405.0243,404.8095,404.8095,21077.0
2023-11-17 14:15:00,414.56,414.69,414.5,414.51,21695.0,404.8193,404.9462,404.7607,404.7704,21695.0
2023-11-17 14:20:00,414.52,414.52,414.32,414.4,24359.0,404.7802,404.7802,404.5849,404.663,24359.0
2023-11-17 14:25:00,414.41,414.47,414.3,414.35,16235.0,404.6728,404.7314,404.5654,404.6142,16235.0
2023-11-17 14:30:00,414.37,414.38,414.26,414.38,12730.0,404.6337,404.6435,404.5263,404.6435,12730.0
2023-11-17 14:35:00,414.38,414.5,414.17,414.24,20091.0,404.6435,404.7607,404.4384,404.5068,20091.0
2023-11-17 14:40:00,414.24,414.3,414.07,414.3,17411.0,404.5068,404.5654,404.3408,404.5654,17411.0
2023-11-17 14:45:00,414.29,414.38,414.13,414.18,13692.0,404.5556,404.6435,404.3994,404.4482,13692.0
2023-11-17 14:50:00,414.18,414.26,414.16,414.25,13397.0,404.4482,404.5263,404.4287,404.5165,13397.0
2023-11-17 14:55:00,414.23,414.37,414.23,414.35,18861.0,404.497,404.6337,404.497,404.6142,18861.0
2023-11-17 15:00:00,414.38,414.49,414.27,414.35,39371.0,404.6435,404.7509,404.5361,404.6142,39371.0
2023-11-17 15:05:00,414.35,414.44,414.25,414.33,14765.0,404.6142,404.7021,404.5165,404.5947,14765.0
2023-11-17 15:10:00,414.29,414.35,414.15,414.27,24001.0,404.5556,404.6142,404.4189,404.5361,24001.0
2023-11-17 15:15:00,414.26,414.35,414.19,414.33,16937.0,404.5263,404.6142,404.458,404.5947,16937.0
2023-11-17 15:20:00,414.31,414.49,414.29,414.49,29438.0,404.5751,404.7509,404.5556,404.7509,29438.0
2023-11-17 15:25:00,414.46,414.79,414.46,414.47,63465.0,404.7216,405.0439,404.7216,404.7314,63465.0
2023-11-17 15:30:00,414.48,414.52,413.75,414.0,64886.0,404.7411,404.7802,404.0283,404.2724,64886.0
2023-11-17 15:35:00,414.0,414.14,413.75,413.79,63580.0,404.2724,404.4091,404.0283,404.0674,63580.0
2023-11-17 15:40:00,413.77,413.95,413.67,413.78,68211.0,404.0478,404.2236,403.9502,404.0576,68211.0
2023-11-17 15:45:00,413.75,413.9,413.7,413.7,54423.0,404.0283,404.1748,403.9795,403.9795,54423.0
2023-11-17 15:50:00,413.71,414.09,413.71,414.05,68274.0,403.9892,404.3603,403.9892,404.3212,68274.0
2023-11-17 15:55:00,414.05,414.3,414.04,414.19,308290.0,404.3212,404.5654,404.3115,404.458,308290.0
2023-11-20 09:30:00,414.0,414.6,413.97,414.6,193918.0,404.2724,404.8583,404.2431,404.8583,193918.0
2023-11-20 09:35:00,414.6,415.08,414.56,414.87,44724.0,404.8583,405.327,404.8193,405.122,44724.0
2023-11-20 09:40:00,414.87,415.08,414.77,415.01,40487.0,405.122,405.327,405.0243,405.2587,40487.0
2023-11-20 09:45:00,415.03,415.04,414.79,414.81,42491.0,405.2782,405.288,405.0439,405.0634,42491.0
2023-11-20 09:50:00,414.84,415.18,414.84,414.99,30039.0,405.0927,405.4247,405.0927,405.2392,30039.0
2023-11-20 09:55:00,415.03,415.47,414.94,415.47,30406.0,405.2782,405.7079,405.1903,405.7079,30406.0
2023-11-20 10:00:00,415.5,415.5,415.22,415.36,56164.0,405.7372,405.7372,405.4638,405.6005,56164.0
2023-11-20 10:05:00,415.38,415.6,415.34,415.38,61495.0,405.62,405.8348,405.5809,405.62,61495.0
2023-11-20 10:10:00,415.39,415.62,415.26,415.34,36955.0,405.6298,405.8544,405.5028,405.5809,36955.0
2023-11-20 10:15:00,415.4,415.4,415.24,415.33,23872.0,405.6395,405.6395,405.4833,405.5712,23872.0
2023-11-20 10:20:00,415.35,415.38,414.82,415.04,22875.0,405.5907,405.62,405.0731,405.288,22875.0
2023-11-20 10:25:00,415.03,415.31,415.0,415.27,25514.0,405.2782,405.5516,405.2489,405.5126,25514.0
2023-11-20 10:30:00,415.29,415.38,415.14,415.33,38909.0,405.5321,405.62,405.3856,405.5712,38909.0
2023-11-20 10:35:00,415.34,415.37,415.12,415.26,32042.0,405.5809,405.6102,405.3661,405.5028,32042.0
2023-11-20 10:40:00,415.28,415.48,415.26,415.47,32753.0,405.5223,405.7176,405.5028,405.7079,32753.0
2023-11-20 10:45:00,415.48,415.72,415.41,415.64,27220.0,405.7176,405.952,405.6493,405.8739,27220.0
2023-11-20 10:50:00,415.64,415.8,415.52,415.7,23669.0,405.8739,406.0301,405.7567,405.9325,23669.0
2023-11-20 10:55:00,415.7,415.88,415.69,415.87,32849.0,405.9325,406.1082,405.9227,406.0985,32849.0
2023-11-20 11:00:00,415.9,416.05,415.85,416.04,41759.0,406.1278,406.2742,406.0789,406.2645,41759.0
2023-11-20 11:05:00,416.0,416.06,415.93,415.95,14681.0,406.2254,406.284,406.1571,406.1766,14681.0
2023-11-20 11:10:00,415.92,415.99,415.83,415.87,30667.0,406.1473,406.2157,406.0594,406.0985,30667.0
2023-11-20 11:15:00,415.88,416.03,415.81,415.99,37487.0,406.1082,406.2547,406.0399,406.2157,37487.0
2023-11-20 11:20:00,415.96,415.99,415.87,415.98,16964.0,406.1864,406.2157,406.0985,406.2059,16964.0
2023-11-20 11:25:00,415.98,416.01,415.82,415.93,60367.0,406.2059,406.2352,406.0497,406.1571,60367.0
2023-11-20 11:30:00,415.98,416.09,415.87,416.07,19882.0,406.2059,406.3133,406.0985,406.2938,19882.0
2023-11-20 11:35:00,416.09,416.14,416.0,416.11,18152.0,406.3133,406.3621,406.2254,406.3328,18152.0
2023-11-20 11:40:00,416.15,416.15,415.92,416.05,21436.0,406.3719,406.3719,406.1473,406.2742,21436.0
2023-11-20 11:45:00,416.04,416.05,415.88,415.97,18996.0,406.2645,406.2742,406.1082,406.1961,18996.0
2023-11-20 11:50:00,415.99,416.08,415.96,416.06,24184.0,406.2157,406.3035,406.1864,406.284,24184.0
2023-11-20 11:55:00,416.05,416.09,416.0,416.04,21312.0,406.2742,406.3133,406.2254,406.2645,21312.0
2023-11-20 12:00:00,416.03,416.03,415.88,416.01,26728.0,406.2547,406.2547,406.1082,406.2352,26728.0
2023-11-20 12:05:00,415.96,416.14,415.95,416.07,16805.0,406.1864,406.3621,406.1766,406.2938,16805.0
2023-11-20 12:10:00,416.09,416.25,416.07,416.23,32141.0,406.3133,406.4695,406.2938,406.45,32141.0
2023-11-20 12:15:00,416.23,416.31,416.17,416.24,25010.0,406.45,406.5281,406.3914,406.4598,25010.0
2023-11-20 12:20:00,416.24,416.25,416.12,416.2,11895.0,406.4598,406.4695,406.3426,406.4207,11895.0
2023-11-20 12:25:00,416.17,416.21,416.12,416.12,20043.0,406.3914,406.4305,406.3426,406.3426,20043.0
2023-11-20 12:30:00,416.15,416.15,416.01,416.03,30179.0,406.3719,406.3719,406.2352,406.2547,30179.0
2023-11-20 12:35:00,416.01,416.06,415.95,416.01,11741.0,406.2352,406.284,406.1766,406.2352,11741.0
2023-11-20 12:40:00,416.03,416.03,415.85,415.93,10162.0,406.2547,406.2547,406.0789,406.1571,10162.0
2023-11-20 12:45:00,415.87,416.01,415.79,415.96,13797.0,406.0985,406.2352,406.0204,406.1864,13797.0
2023-11-20 12:50:00,415.97,415.97,415.85,415.94,8443.0,406.1961,406.1961,406.0789,406.1668,8443.0
2023-11-20 12:55:00,415.94,416.0,415.89,415.94,8584.0,406.1668,406.2254,406.118,406.1668,8584.0
2023-11-20 13:00:00,415.93,416.84,415.91,416.8,83750.0,406.1571,407.0457,406.1375,407.0066,83750.0
2023-11-20 13:05:00,416.79,416.88,416.58,416.79,48523.0,406.9969,407.0847,406.7918,406.9969,48523.0
2023-11-20 13:10:00,416.79,416.96,416.74,416.82,46313.0,406.9969,407.1629,406.948,407.0262,46313.0
2023-11-20 13:15:00,416.82,416.86,416.63,416.69,64599.0,407.0262,407.0652,406.8406,406.8992,64599.0
2023-11-20 13:20:00,416.7,416.87,416.63,416.86,25259.0,406.909,407.075,406.8406,407.0652,25259.0
2023-11-20 13:25:00,416.83,416.99,416.81,416.89,17958.0,407.0359,407.1922,407.0164,407.0945,17958.0
2023-11-20 13:30:00,416.9,417.05,416.89,417.04,21049.0,407.1043,407.2508,407.0945,407.241,21049.0
2023-11-20 13:35:00,417.06,417.06,416.94,416.94,21308.0,407.2605,407.2605,407.1433,407.1433,21308.0
2023-11-20 13:40:00,416.98,417.14,416.95,417.08,13789.0,407.1824,407.3386,407.1531,407.28,13789.0
2023-11-20 13:45:00,417.03,417.16,417.01,417.11,12923.0,407.2312,407.3582,407.2117,407.3093,12923.0
2023-11-20 13:50:00,417.1,417.12,417.02,417.06,6993.0,407.2996,407.3191,407.2215,407.2605,6993.0
2023-11-20 13:55:00,417.09,417.26,417.09,417.16,20077.0,407.2898,407.4558,407.2898,407.3582,20077.0
2023-11-20 14:00:00,417.16,417.25,417.15,417.15,12388.0,407.3582,407.4461,407.3484,407.3484,12388.0
2023-11-20 14:05:00,417.06,417.25,417.06,417.22,19245.0,407.2605,407.4461,407.2605,407.4168,19245.0
2023-11-20 14:10:00,417.23,417.23,417.0,417.05,15440.0,407.4265,407.4265,407.2019,407.2508,15440.0
2023-11-20 14:15:00,417.04,417.15,416.97,417.03,58211.0,407.241,407.3484,407.1726,407.2312,58211.0
2023-11-20 14:20:00,417.04,417.2,417.01,417.18,26451.0,407.241,407.3972,407.2117,407.3777,26451.0
2023-11-20 14:25:00,417.2,417.25,417.12,417.16,18043.0,407.3972,407.4461,407.3191,407.3582,18043.0
2023-11-20 14:30:00,417.17,417.36,417.17,417.31,17557.0,407.3679,407.5535,407.3679,407.5046,17557.0
2023-11-20 14:35:00,417.32,417.39,417.32,417.39,18168.0,407.5144,407.5828,407.5144,407.5828,18168.0
2023-11-20 14:40:00,417.4,417.62,417.35,417.57,24250.0,407.5925,407.8074,407.5437,407.7585,24250.0
2023-11-20 14:45:00,417.58,417.79,417.58,417.65,25936.0,407.7683,407.9734,407.7683,407.8367,25936.0
2023-11-20 14:50:00,417.68,417.74,417.57,417.68,41369.0,407.8659,407.9245,407.7585,407.8659,41369.0
2023-11-20 14:55:00,417.68,417.75,417.6,417.69,19611.0,407.8659,407.9343,407.7878,407.8757,19611.0
2023-11-20 15:00:00,417.67,417.83,417.61,417.77,27442.0,407.8562,408.0124,407.7976,407.9538,27442.0
2023-11-20 15:05:00,417.77,417.96,417.75,417.95,22600.0,407.9538,408.1394,407.9343,408.1296,22600.0
2023-11-20 15:10:00,417.91,418.2,417.9,418.15,30408.0,408.0905,408.3737,408.0808,408.3249,30408.0
2023-11-20 15:15:00,418.17,418.17,417.95,418.12,34554.0,408.3444,408.3444,408.1296,408.2956,34554.0
2023-11-20 15:20:00,418.11,418.13,417.8,417.85,38034.0,408.2858,408.3054,407.9831,408.032,38034.0
2023-11-20 15:25:00,417.83,418.18,417.82,418.13,35104.0,408.0124,408.3542,408.0027,408.3054,35104.0
2023-11-20 15:30:00,418.1,418.1,417.87,417.96,32220.0,408.2761,408.2761,408.0515,408.1394,32220.0
2023-11-20 15:35:00,417.96,418.06,417.87,418.01,80070.0,408.1394,408.237,408.0515,408.1882,80070.0
2023-11-20 15:40:00,418.02,418.09,417.95,418.01,51714.0,408.198,408.2663,408.1296,408.1882,51714.0
2023-11-20 15:45:00,417.99,417.99,417.71,417.75,38648.0,408.1687,408.1687,407.8952,407.9343,38648.0
2023-11-20 15:50:00,417.74,417.74,417.2,417.25,63798.0,407.9245,407.9245,407.3972,407.4461,63798.0
2023-11-20 15:55:00,417.22,417.47,417.1,417.44,209866.0,407.4168,407.6609,407.2996,407.6316,209866.0
2023-11-21 09:30:00,416.4,416.63,416.2,416.39,154845.0,406.616,406.8406,406.4207,406.6063,154845.0
2023-11-21 09:35:00,416.37,416.43,416.11,416.24,38603.0,406.5867,406.6453,406.3328,406.4598,38603.0
2023-11-21 09:40:00,416.21,416.41,416.17,416.2,89213.0,406.4305,406.6258,406.3914,406.4207,89213.0
2023-11-21 09:45:00,416.17,416.21,415.97,416.11,40399.0,406.3914,406.4305,406.1961,406.3328,40399.0
2023-11-21 09:50:00,416.14,416.36,416.07,416.34,19800.0,406.3621,406.577,406.2938,406.5574,19800.0
2023-11-21 09:55:00,416.33,416.33,416.0,416.09,29792.0,406.5477,406.5477,406.2254,406.3133,29792.0
2023-11-21 10:00:00,416.17,416.31,416.01,416.17,24463.0,406.3914,406.5281,406.2352,406.3914,24463.0
2023-11-21 10:05:00,416.19,416.37,416.1,416.3,15505.0,406.411,406.5867,406.3231,406.5184,15505.0
2023-11-21 10:10:00,416.26,416.29,416.1,416.15,20502.0,406.4793,406.5086,406.3231,406.3719,20502.0
2023-11-21 10:15:00,416.18,416.33,416.11,416.33,18263.0,406.4012,406.5477,406.3328,406.5477,18263.0
2023-11-21 10:20:00,416.31,416.31,415.82,415.82,31385.0,406.5281,406.5281,406.0497,406.0497,31385.0
2023-11-21 10:25:00,415.75,415.83,415.37,415.47,41545.0,405.9813,406.0594,405.6102,405.7079,41545.0
2023-11-21 10:30:00,415.48,415.5,415.3,415.4,33102.0,405.7176,405.7372,405.5419,405.6395,33102.0
2023-11-21 10:35:00,415.44,415.73,415.35,415.39,42309.0,405.6786,405.9618,405.5907,405.6298,42309.0
2023-11-21 10:40:00,415.38,415.7,415.37,415.65,22480.0,405.62,405.9325,405.6102,405.8836,22480.0
2023-11-21 10:45:00,415.64,415.87,415.63,415.83,33077.0,405.8739,406.0985,405.8641,406.0594,33077.0
2023-11-21 10:50:00,415.81,415.88,415.67,415.82,15715.0,406.0399,406.1082,405.9032,406.0497,15715.0
2023-11-21 10:55:00,415.82,416.01,415.67,415.97,15539.0,406.0497,406.2352,405.9032,406.1961,15539.0
2023-11-21 11:00:00,415.95,416.04,415.9,416.04,26068.0,406.1766,406.2645,406.1278,406.2645,26068.0
2023-11-21 11:05:00,416.03,416.03,415.77,415.95,17676.0,406.2547,406.2547,406.0008,406.1766,17676.0
2023-11-21 11:10:00,415.94,415.94,415.62,415.72,26539.0,406.1668,406.1668,405.8544,405.952,26539.0
2023-11-21 11:15:00,415.75,415.87,415.65,415.67,21278.0,405.9813,406.0985,405.8836,405.9032,21278.0
2023-11-21 11:20:00,415.68,415.83,415.62,415.81,16550.0,405.9129,406.0594,405.8544,406.0399,16550.0
2023-11-21 11:25:00,415.81,415.86,415.65,415.78,16882.0,406.0399,406.0887,405.8836,406.0106,16882.0
2023-11-21 11:30:00,415.75,415.92,415.7,415.9,27770.0,405.9813,406.1473,405.9325,406.1278,27770.0
2023-11-21 11:35:00,415.88,415.91,415.75,415.76,14442.0,406.1082,406.1375,405.9813,405.9911,14442.0
2023-11-21 11:40:00,415.78,415.8,415.54,415.73,14573.0,406.0106,406.0301,405.7762,405.9618,14573.0
2023-11-21 11:45:00,415.71,415.99,415.7,415.99,43476.0,405.9422,406.2157,405.9325,406.2157,43476.0
2023-11-21 11:50:00,415.98,416.15,415.97,416.11,14125.0,406.2059,406.3719,406.1961,406.3328,14125.0
2023-11-21 11:55:00,416.09,416.15,416.0,416.13,10128.0,406.3133,406.3719,406.2254,406.3524,10128.0
2023-11-21 12:00:00,416.16,416.18,416.04,416.1,21161.0,406.3817,406.4012,406.2645,406.3231,21161.0
2023-11-21 12:05:00,416.12,416.17,416.04,416.1,15831.0,406.3426,406.3914,406.2645,406.3231,15831.0
2023-11-21 12:10:00,416.13,416.29,416.12,416.26,18328.0,406.3524,406.5086,406.3426,406.4793,18328.0
2023-11-21 12:15:00,416.25,416.29,416.13,416.2,23965.0,406.4695,406.5086,406.3524,406.4207,23965.0
2023-11-21 12:20:00,416.2,416.3,416.13,416.28,46966.0,406.4207,406.5184,406.3524,406.4988,46966.0
2023-11-21 12:25:00,416.27,416.41,416.26,416.38,11669.0,406.4891,406.6258,406.4793,406.5965,11669.0
2023-11-21 12:30:00,416.41,416.49,416.38,416.44,14435.0,406.6258,406.7039,406.5965,406.6551,14435.0
2023-11-21 12:35:00,416.43,416.5,416.34,416.49,18939.0,406.6453,406.7137,406.5574,406.7039,18939.0
2023-11-21 12:40:00,416.49,416.5,416.39,416.43,8244.0,406.7039,406.7137,406.6063,406.6453,8244.0
2023-11-21 12:45:00,416.46,416.66,416.46,416.66,11692.0,406.6746,406.8699,406.6746,406.8699,11692.0
2023-11-21 12:50:00,416.65,416.71,416.62,416.7,11624.0,406.8602,406.9187,406.8309,406.909,11624.0
2023-11-21 12:55:00,416.7,416.78,416.63,416.74,12828.0,406.909,406.9871,406.8406,406.948,12828.0
2023-11-21 13:00:00,416.74,416.76,416.28,416.33,38427.0,406.948,406.9676,406.4988,406.5477,38427.0
2023-11-21 13:05:00,416.33,416.48,416.25,416.48,22047.0,406.5477,406.6941,406.4695,406.6941,22047.0
2023-11-21 13:10:00,416.48,416.48,416.13,416.21,22062.0,406.6941,406.6941,406.3524,406.4305,22062.0
2023-11-21 13:15:00,416.19,416.31,416.13,416.22,20146.0,406.411,406.5281,406.3524,406.4403,20146.0
2023-11-21 13:20:00,416.2,416.27,415.96,416.0,13070.0,406.4207,406.4891,406.1864,406.2254,13070.0
2023-11-21 13:25:00,415.97,416.13,415.92,416.11,43204.0,406.1961,406.3524,406.1473,406.3328,43204.0
2023-11-21 13:30:00,416.11,416.38,416.05,416.36,17727.0,406.3328,406.5965,406.2742,406.577,17727.0
2023-11-21 13:35:00,416.34,416.43,416.23,416.42,11015.0,406.5574,406.6453,406.45,406.6356,11015.0
2023-11-21 13:40:00,416.4,416.56,416.38,416.52,12982.0,406.616,406.7723,406.5965,406.7332,12982.0
2023-11-21 13:45:00,416.51,416.63,416.45,416.62,15190.0,406.7234,406.8406,406.6648,406.8309,15190.0
2023-11-21 13:50:00,416.6,416.76,416.6,416.69,10596.0,406.8113,406.9676,406.8113,406.8992,10596.0
2023-11-21 13:55:00,416.71,416.75,416.48,416.48,34945.0,406.9187,406.9578,406.6941,406.6941,34945.0
2023-11-21 14:00:00,416.45,416.69,416.16,416.57,33464.0,406.6648,406.8992,406.3817,406.782,33464.0
2023-11-21 14:05:00,416.57,416.57,416.26,416.32,14401.0,406.782,406.782,406.4793,406.5379,14401.0
2023-11-21 14:10:00,416.34,416.59,416.22,416.58,19628.0,406.5574,406.8016,406.4403,406.7918,19628.0
2023-11-21 14:15:00,416.59,416.75,416.32,416.37,23191.0,406.8016,406.9578,406.5379,406.5867,23191.0
2023-11-21 14:20:00,416.44,416.46,416.31,416.43,15430.0,406.6551,406.6746,406.5281,406.6453,15430.0
2023-11-21 14:25:00,416.39,416.5,416.34,416.46,18110.0,406.6063,406.7137,406.5574,406.6746,18110.0
2023-11-21 14:30:00,416.46,416.5,416.23,416.39,17148.0,406.6746,406.7137,406.45,406.6063,17148.0
2023-11-21 14:35:00,416.41,416.46,416.23,416.31,23463.0,406.6258,406.6746,406.45,406.5281,23463.0
2023-11-21 14:40:00,416.32,416.38,416.15,416.23,20989.0,406.5379,406.5965,406.3719,406.45,20989.0
2023-11-21 14:45:00,416.25,416.42,416.22,416.33,35441.0,406.4695,406.6356,406.4403,406.5477,35441.0
2023-11-21 14:50:00,416.33,416.34,416.09,416.27,18277.0,406.5477,406.5574,406.3133,406.4891,18277.0
2023-11-21 14:55:00,416.25,416.54,416.19,416.52,34096.0,406.4695,406.7527,406.411,406.7332,34096.0
2023-11-21 15:00:00,416.52,416.84,416.52,416.66,22329.0,406.7332,407.0457,406.7332,406.8699,22329.0
2023-11-21 15:05:00,416.65,416.77,416.54,416.54,27194.0,406.8602,406.9773,406.7527,406.7527,27194.0
2023-11-21 15:10:00,416.56,416.75,416.53,416.53,23438.0,406.7723,406.9578,406.743,406.743,23438.0
2023-11-21 15:15:00,416.52,416.7,416.52,416.57,30879.0,406.7332,406.909,406.7332,406.782,30879.0
2023-11-21 15:20:00,416.57,416.65,416.43,416.5,25841.0,406.782,406.8602,406.6453,406.7137,25841.0
2023-11-21 15:25:00,416.49,416.56,416.32,416.51,23920.0,406.7039,406.7723,406.5379,406.7234,23920.0
2023-11-21 15:30:00,416.51,416.52,416.15,416.3,27922.0,406.7234,406.7332,406.3719,406.5184,27922.0
2023-11-21 15:35:00,416.28,416.39,416.24,416.36,24953.0,406.4988,406.6063,406.4598,406.577,24953.0
2023-11-21 15:40:00,416.36,416.41,416.3,416.33,40094.0,406.577,406.6258,406.5184,406.5477,40094.0
2023-11-21 15:45:00,416.34,416.5,416.22,416.48,69662.0,406.5574,406.7137,406.4403,406.6941,69662.0
2023-11-21 15:50:00,416.49,416.68,416.47,416.61,87325.0,406.7039,406.8894,406.6844,406.8211,87325.0
2023-11-21 15:55:00,416.61,416.61,416.22,416.49,402448.0,406.8211,406.8211,406.4403,406.7039,402448.0
2023-11-22 09:30:00,418.07,418.92,417.98,418.74,182369.0,408.2468,409.0768,408.1589,408.901,182369.0
2023-11-22 09:35:00,418.75,419.2,418.74,419.12,54312.0,408.9108,409.3502,408.901,409.2721,54312.0
2023-11-22 09:40:00,419.14,419.31,419.06,419.13,91149.0,409.2916,409.4576,409.2135,409.2819,91149.0
2023-11-22 09:45:00,419.17,419.2,418.82,418.92,74035.0,409.3209,409.3502,408.9792,409.0768,74035.0
2023-11-22 09:50:00,418.97,418.97,417.72,417.83,65510.0,409.1256,409.1256,407.905,408.0124,65510.0
2023-11-22 09:55:00,417.83,418.13,417.49,418.02,53161.0,408.0124,408.3054,407.6804,408.198,53161.0
2023-11-22 10:00:00,418.0,418.1,417.22,417.27,92033.0,408.1784,408.2761,407.4168,407.4656,92033.0
2023-11-22 10:05:00,417.25,417.46,417.18,417.18,70513.0,407.4461,407.6511,407.3777,407.3777,70513.0
2023-11-22 10:10:00,417.2,417.59,417.17,417.55,35155.0,407.3972,407.7781,407.3679,407.739,35155.0
2023-11-22 10:15:00,417.54,417.6,417.06,417.51,54596.0,407.7292,407.7878,407.2605,407.6999,54596.0
2023-11-22 10:20:00,417.47,418.04,417.42,418.04,30791.0,407.6609,408.2175,407.6121,408.2175,30791.0
2023-11-22 10:25:00,418.05,418.06,417.7,418.04,45255.0,408.2273,408.237,407.8855,408.2175,45255.0
2023-11-22 10:30:00,418.07,418.44,418.03,418.34,44154.0,408.2468,408.6081,408.2077,408.5104,44154.0
2023-11-22 10:35:00,418.35,418.58,418.28,418.33,50728.0,408.5202,408.7448,408.4519,408.5007,50728.0
2023-11-22 10:40:00,418.31,418.54,418.2,418.38,33552.0,408.4811,408.7057,408.3737,408.5495,33552.0
2023-11-22 10:45:00,418.39,418.45,418.14,418.14,14932.0,408.5593,408.6179,408.3151,408.3151,14932.0
2023-11-22 10:50:00,418.12,418.31,417.44,417.62,41422.0,408.2956,408.4811,407.6316,407.8074,41422.0
2023-11-22 10:55:00,417.62,417.79,417.54,417.62,29102.0,407.8074,407.9734,407.7292,407.8074,29102.0
2023-11-22 11:00:00,417.61,418.04,417.6,417.96,34143.0,407.7976,408.2175,407.7878,408.1394,34143.0
2023-11-22 11:05:00,418.01,418.05,417.89,417.97,11324.0,408.1882,408.2273,408.071,408.1491,11324.0
2023-11-22 11:10:00,417.92,418.28,417.9,418.19,92839.0,408.1003,408.4519,408.0808,408.364,92839.0
2023-11-22 11:15:00,418.19,418.26,417.91,417.95,31867.0,408.364,408.4323,408.0905,408.1296,31867.0
2023-11-22 11:20:00,417.97,418.08,417.88,418.08,31124.0,408.1491,408.2565,408.0612,408.2565,31124.0
2023-11-22 11:25:00,418.06,418.07,417.86,417.98,22798.0,408.237,408.2468,408.0417,408.1589,22798.0
2023-11-22 11:30:00,418.1,418.32,418.09,418.25,25901.0,408.2761,408.4909,408.2663,408.4226,25901.0
2023-11-22 11:35:00,418.19,418.2,418.0,418.01,17757.0,408.364,408.3737,408.1784,408.1882,17757.0
2023-11-22 11:40:00,418.03,418.3,417.99,418.29,12909.0,408.2077,408.4714,408.1687,408.4616,12909.0
2023-11-22 11:45:00,418.3,418.37,418.24,418.25,21453.0,408.4714,408.5397,408.4128,408.4226,21453.0
2023-11-22 11:50:00,418.29,418.35,418.14,418.2,14047.0,408.4616,408.5202,408.3151,408.3737,14047.0
2023-11-22 11:55:00,418.22,418.6,418.19,418.55,35524.0,408.3933,408.7643,408.364,408.7155,35524.0
2023-11-22 12:00:00,418.57,418.74,418.51,418.72,25407.0,408.735,408.901,408.6764,408.8815,25407.0
2023-11-22 12:05:00,418.75,418.85,418.72,418.85,19048.0,408.9108,409.0085,408.8815,409.0085,19048.0
2023-11-22 12:10:00,418.85,418.91,418.28,418.3,36838.0,409.0085,409.067,408.4519,408.4714,36838.0
2023-11-22 12:15:00,418.27,418.56,418.24,418.54,21083.0,408.4421,408.7253,408.4128,408.7057,21083.0
2023-11-22 12:20:00,418.55,418.66,418.52,418.61,14581.0,408.7155,408.8229,408.6862,408.7741,14581.0
2023-11-22 12:25:00,418.57,418.63,418.46,418.48,11488.0,408.735,408.7936,408.6276,408.6472,11488.0
2023-11-22 12:30:00,418.41,418.46,417.99,418.24,20820.0,408.5788,408.6276,408.1687,408.4128,20820.0
2023-11-22 12:35:00,418.22,418.29,418.17,418.21,13389.0,408.3933,408.4616,408.3444,408.3835,13389.0
2023-11-22 12:40:00,418.19,418.2,417.82,417.92,61191.0,408.364,408.3737,408.0027,408.1003,61191.0
2023-11-22 12:45:00,417.88,417.94,417.77,417.78,20327.0,408.0612,408.1198,407.9538,407.9636,20327.0
2023-11-22 12:50:00,417.77,418.11,417.73,418.01,50883.0,407.9538,408.2858,407.9148,408.1882,50883.0
2023-11-22 12:55:00,418.01,418.2,417.96,418.17,14570.0,408.1882,408.3737,408.1394,408.3444,14570.0
2023-11-22 13:00:00,418.2,418.27,418.09,418.09,16047.0,408.3737,408.4421,408.2663,408.2663,16047.0
2023-11-22 13:05:00,418.13,418.41,418.12,418.37,23539.0,408.3054,408.5788,408.2956,408.5397,23539.0
2023-11-22 13:10:00,418.39,418.57,418.29,418.51,22535.0,408.5593,408.735,408.4616,408.6764,22535.0
2023-11-22 13:15:00,418.5,418.55,418.22,418.26,11903.0,408.6667,408.7155,408.3933,408.4323,11903.0
2023-11-22 13:20:00,418.28,418.56,418.28,418.49,28237.0,408.4519,408.7253,408.4519,408.6569,28237.0
2023-11-22 13:25:00,418.52,418.6,418.43,418.59,13846.0,408.6862,408.7643,408.5983,408.7546,13846.0
2023-11-22 13:30:00,418.6,418.64,418.39,418.55,32456.0,408.7643,408.8034,408.5593,408.7155,32456.0
2023-11-22 13:35:00,418.55,418.55,418.41,418.44,18391.0,408.7155,408.7155,408.5788,408.6081,18391.0
2023-11-22 13:40:00,418.44,418.5,418.3,418.32,23391.0,408.6081,408.6667,408.4714,408.4909,23391.0
2023-11-22 13:45:00,418.33,418.47,418.29,418.4,18112.0,408.5007,408.6374,408.4616,408.569,18112.0
2023-11-22 13:50:00,418.36,418.51,418.35,418.4,19818.0,408.53,408.6764,408.5202,408.569,19818.0
2023-11-22 13:55:00,418.43,418.51,418.28,418.38,32471.0,408.5983,408.6764,408.4519,408.5495,32471.0
2023-11-22 14:00:00,418.39,418.6,418.38,418.49,25662.0,408.5593,408.7643,408.5495,408.6569,25662.0
2023-11-22 14:05:00,418.47,418.66,418.46,418.61,30270.0,408.6374,408.8229,408.6276,408.7741,30270.0
2023-11-22 14:10:00,418.64,418.66,418.35,418.37,15207.0,408.8034,408.8229,408.5202,408.5397,15207.0
2023-11-22 14:15:00,418.38,418.59,418.31,418.58,28672.0,408.5495,408.7546,408.4811,408.7448,28672.0
2023-11-22 14:20:00,418.54,418.55,418.37,418.38,18228.0,408.7057,408.7155,408.5397,408.5495,18228.0
2023-11-22 14:25:00,418.4,418.55,418.39,418.53,43455.0,408.569,408.7155,408.5593,408.696,43455.0
2023-11-22 14:30:00,418.52,418.54,418.06,418.1,26788.0,408.6862,408.7057,408.237,408.2761,26788.0
2023-11-22 14:35:00,418.07,418.17,417.25,417.29,28162.0,408.2468,408.3444,407.4461,407.4851,28162.0
2023-11-22 14:40:00,417.24,417.64,417.11,417.64,24501.0,407.4363,407.8269,407.3093,407.8269,24501.0
2023-11-22 14:45:00,417.65,417.67,417.45,417.54,24084.0,407.8367,407.8562,407.6414,407.7292,24084.0
2023-11-22 14:50:00,417.56,417.88,417.55,417.84,20440.0,407.7488,408.0612,407.739,408.0222,20440.0
2023-11-22 14:55:00,417.85,418.11,417.83,417.96,34234.0,408.032,408.2858,408.0124,408.1394,34234.0
2023-11-22 15:00:00,417.93,418.09,417.84,418.09,26334.0,408.1101,408.2663,408.0222,408.2663,26334.0
2023-11-22 15:05:00,418.12,418.16,417.85,418.06,58053.0,408.2956,408.3347,408.032,408.237,58053.0
2023-11-22 15:10:00,418.05,418.08,417.94,418.07,40890.0,408.2273,408.2565,408.1198,408.2468,40890.0
2023-11-22 15:15:00,418.1,418.18,418.09,418.15,19907.0,408.2761,408.3542,408.2663,408.3249,19907.0
2023-11-22 15:20:00,418.15,418.16,417.87,418.06,40708.0,408.3249,408.3347,408.0515,408.237,40708.0
2023-11-22 15:25:00,418.05,418.34,418.05,418.34,19516.0,408.2273,408.5104,408.2273,408.5104,19516.0
2023-11-22 15:30:00,418.35,418.37,418.25,418.31,22916.0,408.5202,408.5397,408.4226,408.4811,22916.0
2023-11-22 15:35:00,418.31,418.4,418.27,418.36,19205.0,408.4811,408.569,408.4421,408.53,19205.0
2023-11-22 15:40:00,418.37,418.44,418.23,418.23,34494.0,408.5397,408.6081,408.403,408.403,34494.0
2023-11-22 15:45:00,418.24,418.38,418.21,418.3,46917.0,408.4128,408.5495,408.3835,408.4714,46917.0
2023-11-22 15:50:00,418.26,418.34,418.12,418.2,50232.0,408.4323,408.5104,408.2956,408.3737,50232.0
2023-11-22 15:55:00,418.18,418.34,418.08,418.14,84453.0,408.3542,408.5104,408.2565,408.3151,84453.0
2023-11-24 09:30:00,418.19,418.44,417.88,418.34,142623.0,408.364,408.6081,408.0612,408.5104,142623.0
2023-11-24 09:35:00,418.27,418.33,417.97,418.1,38874.0,408.4421,408.5007,408.1491,408.2761,38874.0
2023-11-24 09:40:00,418.05,418.18,417.91,418.05,25460.0,408.2273,408.3542,408.0905,408.2273,25460.0
2023-11-24 09:45:00,418.04,418.11,417.87,418.01,26425.0,408.2175,408.2858,408.0515,408.1882,26425.0
2023-11-24 09:50:00,418.13,418.22,418.07,418.18,14578.0,408.3054,408.3933,408.2468,408.3542,14578.0
2023-11-24 09:55:00,418.17,418.35,418.16,418.28,16138.0,408.3444,408.5202,408.3347,408.4519,16138.0
2023-11-24 10:00:00,418.36,418.49,418.31,418.42,17051.0,408.53,408.6569,408.4811,408.5886,17051.0
2023-11-24 10:05:00,418.41,418.44,418.16,418.21,42816.0,408.5788,408.6081,408.3347,408.3835,42816.0
2023-11-24 10:10:00,418.23,418.28,418.01,418.06,23738.0,408.403,408.4519,408.1882,408.237,23738.0
2023-11-24 10:15:00,418.04,418.18,417.9,418.1,77870.0,408.2175,408.3542,408.0808,408.2761,77870.0
2023-11-24 10:20:00,418.11,418.2,418.0,418.12,33581.0,408.2858,408.3737,408.1784,408.2956,33581.0
2023-11-24 10:25:00,418.14,418.14,418.0,418.06,12165.0,408.3151,408.3151,408.1784,408.237,12165.0
2023-11-24 10:30:00,418.07,418.22,418.04,418.07,32402.0,408.2468,408.3933,408.2175,408.2468,32402.0
2023-11-24 10:35:00,418.1,418.3,418.04,418.21,53607.0,408.2761,408.4714,408.2175,408.3835,53607.0
2023-11-24 10:40:00,418.18,418.28,418.13,418.14,20392.0,408.3542,408.4519,408.3054,408.3151,20392.0
2023-11-24 10:45:00,418.15,418.22,418.1,418.14,18098.0,408.3249,408.3933,408.2761,408.3151,18098.0
2023-11-24 10:50:00,418.12,418.17,417.84,418.14,21631.0,408.2956,408.3444,408.0222,408.3151,21631.0
2023-11-24 10:55:00,418.12,418.25,418.05,418.17,18243.0,408.2956,408.4226,408.2273,408.3444,18243.0
2023-11-24 11:00:00,418.2,418.29,418.14,418.17,15350.0,408.3737,408.4616,408.3151,408.3444,15350.0
2023-11-24 11:05:00,418.18,418.26,418.04,418.2,14554.0,408.3542,408.4323,408.2175,408.3737,14554.0
2023-11-24 11:10:00,418.22,418.3,418.18,418.24,21850.0,408.3933,408.4714,408.3542,408.4128,21850.0
2023-11-24 11:15:00,418.24,418.27,418.16,418.18,14682.0,408.4128,408.4421,408.3347,408.3542,14682.0
2023-11-24 11:20:00,418.22,418.26,418.08,418.16,14234.0,408.3933,408.4323,408.2565,408.3347,14234.0
2023-11-24 11:25:00,418.17,418.2,418.0,418.05,12707.0,408.3444,408.3737,408.1784,408.2273,12707.0
2023-11-24 11:30:00,418.14,418.19,418.04,418.04,21176.0,408.3151,408.364,408.2175,408.2175,21176.0
2023-11-24 11:35:00,418.04,418.19,418.0,418.01,13668.0,408.2175,408.364,408.1784,408.1882,13668.0
2023-11-24 11:40:00,418.01,418.12,418.01,418.01,16114.0,408.1882,408.2956,408.1882,408.1882,16114.0
2023-11-24 11:45:00,418.04,418.09,418.0,418.01,10310.0,408.2175,408.2663,408.1784,408.1882,10310.0
2023-11-24 11:50:00,418.03,418.09,418.01,418.02,4219.0,408.2077,408.2663,408.1882,408.198,4219.0
2023-11-24 11:55:00,418.01,418.11,417.97,418.01,5841.0,408.1882,408.2858,408.1491,408.1882,5841.0
2023-11-24 12:00:00,418.04,418.14,417.98,418.02,12824.0,408.2175,408.3151,408.1589,408.198,12824.0
2023-11-24 12:05:00,418.0,418.09,417.95,418.08,20398.0,408.1784,408.2663,408.1296,408.2565,20398.0
2023-11-24 12:10:00,418.05,418.18,418.05,418.16,10213.0,408.2273,408.3542,408.2273,408.3347,10213.0
2023-11-24 12:15:00,418.15,418.2,418.1,418.18,18254.0,408.3249,408.3737,408.2761,408.3542,18254.0
2023-11-24 12:20:00,418.19,418.2,417.98,418.0,11407.0,408.364,408.3737,408.1589,408.1784,11407.0
2023-11-24 12:25:00,418.02,418.14,417.96,417.96,10767.0,408.198,408.3151,408.1394,408.1394,10767.0
2023-11-24 12:30:00,417.95,418.11,417.94,418.11,19572.0,408.1296,408.2858,408.1198,408.2858,19572.0
2023-11-24 12:35:00,418.09,418.14,418.05,418.13,20450.0,408.2663,408.3151,408.2273,408.3054,20450.0
2023-11-24 12:40:00,418.15,418.16,417.97,417.97,12619.0,408.3249,408.3347,408.1491,408.1491,12619.0
2023-11-24 12:45:00,417.98,418.19,417.98,418.05,11686.0,408.1589,408.364,408.1589,408.2273,11686.0
2023-11-24 12:50:00,418.05,418.25,417.99,418.21,24827.0,408.2273,408.4226,408.1687,408.3835,24827.0
2023-11-24 12:55:00,418.2,418.38,418.2,418.33,40095.0,408.3737,408.5495,408.3737,408.5007,40095.0
2023-11-27 09:30:00,417.76,418.31,417.5,417.5,233346.0,407.9441,408.4811,407.6902,407.6902,233346.0
2023-11-27 09:35:00,417.52,417.59,417.26,417.57,49667.0,407.7097,407.7781,407.4558,407.7585,49667.0
2023-11-27 09:40:00,417.54,417.61,417.38,417.48,29666.0,407.7292,407.7976,407.573,407.6706,29666.0
2023-11-27 09:45:00,417.49,417.58,417.36,417.46,48839.0,407.6804,407.7683,407.5535,407.6511,48839.0
2023-11-27 09:50:00,417.43,417.56,417.23,417.55,41720.0,407.6218,407.7488,407.4265,407.739,41720.0
2023-11-27 09:55:00,417.55,417.63,417.4,417.62,26936.0,407.739,407.8171,407.5925,407.8074,26936.0
2023-11-27 10:00:00,417.64,417.87,417.62,417.83,29242.0,407.8269,408.0515,407.8074,408.0124,29242.0
2023-11-27 10:05:00,417.8,418.15,417.77,418.15,30727.0,407.9831,408.3249,407.9538,408.3249,30727.0
2023-11-27 10:10:00,418.2,418.24,417.85,418.01,33611.0,408.3737,408.4128,408.032,408.1882,33611.0
2023-11-27 10:15:00,418.03,418.06,417.69,417.71,35554.0,408.2077,408.237,407.8757,407.8952,35554.0
2023-11-27 10:20:00,417.73,417.88,417.39,417.44,46748.0,407.9148,408.0612,407.5828,407.6316,46748.0
2023-11-27 10:25:00,417.47,417.9,417.46,417.71,28805.0,407.6609,408.0808,407.6511,407.8952,28805.0
2023-11-27 10:30:00,417.74,417.96,417.73,417.95,23900.0,407.9245,408.1394,407.9148,408.1296,23900.0
2023-11-27 10:35:00,417.95,418.15,417.82,417.93,28762.0,408.1296,408.3249,408.0027,408.1101,28762.0
2023-11-27 10:40:00,417.94,418.09,417.91,418.0,34022.0,408.1198,408.2663,408.0905,408.1784,34022.0
2023-11-27 10:45:00,417.98,418.04,417.84,417.98,16741.0,408.1589,408.2175,408.0222,408.1589,16741.0
2023-11-27 10:50:00,417.95,417.98,417.85,417.91,14927.0,408.1296,408.1589,408.032,408.0905,14927.0
2023-11-27 10:55:00,417.91,418.06,417.88,417.89,16684.0,408.0905,408.237,408.0612,408.071,16684.0
2023-11-27 11:00:00,417.89,417.89,417.61,417.66,15286.0,408.071,408.071,407.7976,407.8464,15286.0
2023-11-27 11:05:00,417.67,417.69,417.38,417.69,35226.0,407.8562,407.8757,407.573,407.8757,35226.0
2023-11-27 11:10:00,417.69,417.74,417.46,417.59,23389.0,407.8757,407.9245,407.6511,407.7781,23389.0
2023-11-27 11:15:00,417.57,417.67,417.49,417.66,17562.0,407.7585,407.8562,407.6804,407.8464,17562.0
2023-11-27 11:20:00,417.69,417.85,417.62,417.65,18884.0,407.8757,408.032,407.8074,407.8367,18884.0
2023-11-27 11:25:00,417.65,417.96,417.6,417.96,19885.0,407.8367,408.1394,407.7878,408.1394,19885.0
2023-11-27 11:30:00,417.94,417.97,417.69,417.81,35151.0,408.1198,408.1491,407.8757,407.9929,35151.0
2023-11-27 11:35:00,417.82,418.02,417.8,417.88,37567.0,408.0027,408.198,407.9831,408.0612,37567.0
2023-11-27 11:40:00,417.96,418.04,417.76,417.93,22643.0,408.1394,408.2175,407.9441,408.1101,22643.0
2023-11-27 11:45:00,417.9,418.02,417.86,417.96,34924.0,408.0808,408.198,408.0417,408.1394,34924.0
2023-11-27 11:50:00,417.99,418.15,417.95,418.14,56615.0,408.1687,408.3249,408.1296,408.3151,56615.0
2023-11-27 11:55:00,418.12,418.42,418.09,418.12,32619.0,408.2956,408.5886,408.2663,408.2956,32619.0
2023-11-27 12:00:00,418.12,418.14,418.0,418.13,29143.0,408.2956,408.3151,408.1784,408.3054,29143.0
2023-11-27 12:05:00,418.14,418.29,418.09,418.22,25011.0,408.3151,408.4616,408.2663,408.3933,25011.0
2023-11-27 12:10:00,418.22,418.27,418.16,418.22,26413.0,408.3933,408.4421,408.3347,408.3933,26413.0
2023-11-27 12:15:00,418.23,418.26,418.03,418.19,17644.0,408.403,408.4323,408.2077,408.364,17644.0
2023-11-27 12:20:00,418.17,418.17,417.97,418.0,24192.0,408.3444,408.3444,408.1491,408.1784,24192.0
2023-11-27 12:25:00,417.97,418.09,417.89,418.04,15277.0,408.1491,408.2663,408.071,408.2175,15277.0
2023-11-27 12:30:00,418.04,418.14,418.0,418.08,11884.0,408.2175,408.3151,408.1784,408.2565,11884.0
2023-11-27 12:35:00,418.09,418.17,417.98,418.05,36801.0,408.2663,408.3444,408.1589,408.2273,36801.0
2023-11-27 12:40:00,418.06,418.28,418.06,418.26,15120.0,408.237,408.4519,408.237,408.4323,15120.0
2023-11-27 12:45:00,418.26,418.3,418.2,418.24,12900.0,408.4323,408.4714,408.3737,408.4128,12900.0
2023-11-27 12:50:00,418.19,418.29,418.15,418.28,11222.0,408.364,408.4616,408.3249,408.4519,11222.0
2023-11-27 12:55:00,418.26,418.3,418.22,418.24,13256.0,408.4323,408.4714,408.3933,408.4128,13256.0
2023-11-27 13:00:00,418.25,418.4,418.08,418.4,27330.0,408.4226,408.569,408.2565,408.569,27330.0
2023-11-27 13:05:00,418.38,418.43,418.3,418.33,25659.0,408.5495,408.5983,408.4714,408.5007,25659.0
2023-11-27 13:10:00,418.31,418.53,418.31,418.5,19760.0,408.4811,408.696,408.4811,408.6667,19760.0
2023-11-27 13:15:00,418.51,418.53,418.34,418.34,24863.0,408.6764,408.696,408.5104,408.5104,24863.0
2023-11-27 13:20:00,418.33,418.33,418.21,418.25,17797.0,408.5007,408.5007,408.3835,408.4226,17797.0
2023-11-27 13:25:00,418.24,418.28,418.13,418.28,18476.0,408.4128,408.4519,408.3054,408.4519,18476.0
2023-11-27 13:30:00,418.3,418.4,418.25,418.36,24425.0,408.4714,408.569,408.4226,408.53,24425.0
2023-11-27 13:35:00,418.35,418.42,418.17,418.19,15694.0,408.5202,408.5886,408.3444,408.364,15694.0
2023-11-27 13:40:00,418.18,418.24,418.1,418.14,19540.0,408.3542,408.4128,408.2761,408.3151,19540.0
2023-11-27 13:45:00,418.17,418.28,418.13,418.19,31550.0,408.3444,408.4519,408.3054,408.364,31550.0
2023-11-27 13:50:00,418.18,418.23,418.12,418.12,12778.0,408.3542,408.403,408.2956,408.2956,12778.0
2023-11-27 13:55:00,418.14,418.23,418.05,418.19,17286.0,408.3151,408.403,408.2273,408.364,17286.0
2023-11-27 14:00:00,418.21,418.33,418.18,418.24,19623.0,408.3835,408.5007,408.3542,408.4128,19623.0
2023-11-27 14:05:00,418.22,418.28,418.15,418.19,10206.0,408.3933,408.4519,408.3249,408.364,10206.0
2023-11-27 14:10:00,418.21,418.24,418.16,418.22,9436.0,408.3835,408.4128,408.3347,408.3933,9436.0
2023-11-27 14:15:00,418.19,418.2,418.05,418.05,11871.0,408.364,408.3737,408.2273,408.2273,11871.0
2023-11-27 14:20:00,418.04,418.12,418.01,418.06,15549.0,408.2175,408.2956,408.1882,408.237,15549.0
2023-11-27 14:25:00,418.06,418.1,417.98,418.06,16599.0,408.237,408.2761,408.1589,408.237,16599.0
2023-11-27 14:30:00,418.07,418.09,417.94,417.95,14264.0,408.2468,408.2663,408.1198,408.1296,14264.0
2023-11-27 14:35:00,417.95,418.08,417.91,417.91,18148.0,408.1296,408.2565,408.0905,408.0905,18148.0
2023-11-27 14:40:00,417.9,417.92,417.28,417.57,43691.0,408.0808,408.1003,407.4753,407.7585,43691.0
2023-11-27 14:45:00,417.55,417.65,417.4,417.44,21590.0,407.739,407.8367,407.5925,407.6316,21590.0
2023-11-27 14:50:00,417.46,417.51,417.44,417.5,12192.0,407.6511,407.6999,407.6316,407.6902,12192.0
2023-11-27 14:55:00,417.48,417.74,417.45,417.74,12040.0,407.6706,407.9245,407.6414,407.9245,12040.0
2023-11-27 15:00:00,417.75,417.81,417.71,417.75,20727.0,407.9343,407.9929,407.8952,407.9343,20727.0
2023-11-27 15:05:00,417.75,417.82,417.67,417.74,49597.0,407.9343,408.0027,407.8562,407.9245,49597.0
2023-11-27 15:10:00,417.75,417.77,417.62,417.62,55453.0,407.9343,407.9538,407.8074,407.8074,55453.0
2023-11-27 15:15:00,417.61,417.87,417.59,417.86,44941.0,407.7976,408.0515,407.7781,408.0417,44941.0
2023-11-27 15:20:00,417.86,418.02,417.85,418.02,50863.0,408.0417,408.198,408.032,408.198,50863.0
2023-11-27 15:25:00,418.01,418.05,417.92,418.03,47574.0,408.1882,408.2273,408.1003,408.2077,47574.0
2023-11-27 15:30:00,418.05,418.11,417.96,418.08,54643.0,408.2273,408.2858,408.1394,408.2565,54643.0
2023-11-27 15:35:00,418.08,418.34,418.04,418.25,53873.0,408.2565,408.5104,408.2175,408.4226,53873.0
2023-11-27 15:40:00,418.25,418.3,418.12,418.15,60625.0,408.4226,408.4714,408.2956,408.3249,60625.0
2023-11-27 15:45:00,418.15,418.18,417.88,417.88,117202.0,408.3249,408.3542,408.0612,408.0612,117202.0
2023-11-27 15:50:00,417.88,418.06,417.71,417.73,109063.0,408.0612,408.237,407.8952,407.9148,109063.0
2023-11-27 15:55:00,417.72,417.79,417.49,417.61,307583.0,407.905,407.9734,407.6804,407.7976,307583.0
2023-11-28 09:30:00,417.23,417.36,417.0,417.1,107843.0,407.4265,407.5535,407.2019,407.2996,107843.0
2023-11-28 09:35:00,417.1,417.25,416.89,417.07,36797.0,407.2996,407.4461,407.0945,407.2703,36797.0
2023-11-28 09:40:00,417.05,417.08,416.71,416.8,20978.0,407.2508,407.28,406.9187,407.0066,20978.0
2023-11-28 09:45:00,416.93,417.15,416.9,417.03,20806.0,407.1336,407.3484,407.1043,407.2312,20806.0
2023-11-28 09:50:00,417.02,417.04,416.76,416.76,25110.0,407.2215,407.241,406.9676,406.9676,25110.0
2023-11-28 09:55:00,416.76,416.83,416.71,416.78,30847.0,406.9676,407.0359,406.9187,406.9871,30847.0
2023-11-28 10:00:00,416.81,417.22,416.79,417.1,44663.0,407.0164,407.4168,406.9969,407.2996,44663.0
2023-11-28 10:05:00,417.13,417.18,416.93,417.04,25464.0,407.3289,407.3777,407.1336,407.241,25464.0
2023-11-28 10:10:00,417.08,417.08,416.8,417.06,21130.0,407.28,407.28,407.0066,407.2605,21130.0
2023-11-28 10:15:00,417.11,417.33,417.11,417.3,28477.0,407.3093,407.5242,407.3093,407.4949,28477.0
2023-11-28 10:20:00,417.31,417.41,417.22,417.25,30743.0,407.5046,407.6023,407.4168,407.4461,30743.0
2023-11-28 10:25:00,417.27,417.36,417.17,417.22,18553.0,407.4656,407.5535,407.3679,407.4168,18553.0
2023-11-28 10:30:00,417.17,417.33,417.13,417.31,20662.0,407.3679,407.5242,407.3289,407.5046,20662.0
2023-11-28 10:35:00,417.29,417.66,417.11,417.62,34900.0,407.4851,407.8464,407.3093,407.8074,34900.0
2023-11-28 10:40:00,417.61,418.45,417.61,418.4,63320.0,407.7976,408.6179,407.7976,408.569,63320.0
2023-11-28 10:45:00,418.41,418.41,418.05,418.05,49265.0,408.5788,408.5788,408.2273,408.2273,49265.0
2023-11-28 10:50:00,418.05,418.27,418.05,418.06,21086.0,408.2273,408.4421,408.2273,408.237,21086.0
2023-11-28 10:55:00,418.08,418.24,417.79,418.24,22041.0,408.2565,408.4128,407.9734,408.4128,22041.0
2023-11-28 11:00:00,418.25,418.29,418.06,418.27,24654.0,408.4226,408.4616,408.237,408.4421,24654.0
2023-11-28 11:05:00,418.25,418.37,418.18,418.18,77412.0,408.4226,408.5397,408.3542,408.3542,77412.0
2023-11-28 11:10:00,418.16,418.34,418.01,418.31,18659.0,408.3347,408.5104,408.1882,408.4811,18659.0
2023-11-28 11:15:00,418.33,418.38,418.16,418.32,14223.0,408.5007,408.5495,408.3347,408.4909,14223.0
2023-11-28 11:20:00,418.33,418.7,418.28,418.68,32931.0,408.5007,408.862,408.4519,408.8425,32931.0
2023-11-28 11:25:00,418.67,418.67,418.52,418.61,22509.0,408.8327,408.8327,408.6862,408.7741,22509.0
2023-11-28 11:30:00,418.61,419.18,418.58,419.11,37465.0,408.7741,409.3307,408.7448,409.2623,37465.0
2023-11-28 11:35:00,419.16,419.22,419.04,419.12,19640.0,409.3112,409.3698,409.194,409.2721,19640.0
2023-11-28 11:40:00,419.11,419.25,419.1,419.18,19989.0,409.2623,409.3991,409.2526,409.3307,19989.0
2023-11-28 11:45:00,419.19,419.23,418.93,419.13,43824.0,409.3405,409.3795,409.0866,409.2819,43824.0
2023-11-28 11:50:00,419.13,419.15,418.93,418.96,45471.0,409.2819,409.3014,409.0866,409.1159,45471.0
2023-11-28 11:55:00,418.96,419.03,418.9,419.0,16266.0,409.1159,409.1842,409.0573,409.1549,16266.0
2023-11-28 12:00:00,419.01,419.05,418.97,419.0,18657.0,409.1647,409.2038,409.1256,409.1549,18657.0
2023-11-28 12:05:00,419.0,419.0,418.64,418.78,41473.0,409.1549,409.1549,408.8034,408.9401,41473.0
2023-11-28 12:10:00,418.78,418.89,418.77,418.78,29516.0,408.9401,409.0475,408.9303,408.9401,29516.0
2023-11-28 12:15:00,418.79,418.82,418.48,418.52,26303.0,408.9499,408.9792,408.6472,408.6862,26303.0
2023-11-28 12:20:00,418.52,418.6,418.48,418.57,55535.0,408.6862,408.7643,408.6472,408.735,55535.0
2023-11-28 12:25:00,418.6,418.6,418.41,418.46,23351.0,408.7643,408.7643,408.5788,408.6276,23351.0
2023-11-28 12:30:00,418.42,418.43,417.89,418.13,37466.0,408.5886,408.5983,408.071,408.3054,37466.0
2023-11-28 12:35:00,418.12,418.3,418.11,418.23,23020.0,408.2956,408.4714,408.2858,408.403,23020.0
2023-11-28 12:40:00,418.24,418.27,418.02,418.08,14866.0,408.4128,408.4421,408.198,408.2565,14866.0
2023-11-28 12:45:00,418.07,418.11,417.96,418.02,12083.0,408.2468,408.2858,408.1394,408.198,12083.0
2023-11-28 12:50:00,417.96,418.04,417.72,418.04,21024.0,408.1394,408.2175,407.905,408.2175,21024.0
2023-11-28 12:55:00,418.03,418.07,417.94,417.99,17638.0,408.2077,408.2468,408.1198,408.1687,17638.0
2023-11-28 13:00:00,417.98,417.98,416.99,417.42,86794.0,408.1589,408.1589,407.1922,407.6121,86794.0
2023-11-28 13:05:00,417.41,417.64,417.39,417.48,26156.0,407.6023,407.8269,407.5828,407.6706,26156.0
2023-11-28 13:10:00,417.52,417.52,417.06,417.2,34197.0,407.7097,407.7097,407.2605,407.3972,34197.0
2023-11-28 13:15:00,417.21,417.34,416.97,417.34,21358.0,407.407,407.5339,407.1726,407.5339,21358.0
2023-11-28 13:20:00,417.34,417.49,417.25,417.3,38408.0,407.5339,407.6804,407.4461,407.4949,38408.0
2023-11-28 13:25:00,417.28,417.7,417.25,417.65,25544.0,407.4753,407.8855,407.4461,407.8367,25544.0
2023-11-28 13:30:00,417.66,417.73,417.56,417.68,53802.0,407.8464,407.9148,407.7488,407.8659,53802.0
2023-11-28 13:35:00,417.67,417.76,417.58,417.66,27001.0,407.8562,407.9441,407.7683,407.8464,27001.0
2023-11-28 13:40:00,417.67,417.78,417.6,417.68,22673.0,407.8562,407.9636,407.7878,407.8659,22673.0
2023-11-28 13:45:00,417.69,417.88,417.66,417.77,20688.0,407.8757,408.0612,407.8464,407.9538,20688.0
2023-11-28 13:50:00,417.75,417.85,417.73,417.77,16949.0,407.9343,408.032,407.9148,407.9538,16949.0
2023-11-28 13:55:00,417.75,417.75,417.46,417.52,23290.0,407.9343,407.9343,407.6511,407.7097,23290.0
2023-11-28 14:00:00,417.53,417.62,417.49,417.5,31464.0,407.7195,407.8074,407.6804,407.6902,31464.0
2023-11-28 14:05:00,417.51,417.66,417.35,417.41,47411.0,407.6999,407.8464,407.5437,407.6023,47411.0
2023-11-28 14:10:00,417.46,417.69,417.43,417.46,19185.0,407.6511,407.8757,407.6218,407.6511,19185.0
2023-11-28 14:15:00,417.44,417.6,417.39,417.44,18075.0,407.6316,407.7878,407.5828,407.6316,18075.0
2023-11-28 14:20:00,417.48,417.67,417.33,417.38,29472.0,407.6706,407.8562,407.5242,407.573,29472.0
2023-11-28 14:25:00,417.4,417.51,417.36,417.38,16221.0,407.5925,407.6999,407.5535,407.573,16221.0
2023-11-28 14:30:00,417.37,417.39,417.13,417.39,33730.0,407.5632,407.5828,407.3289,407.5828,33730.0
2023-11-28 14:35:00,417.39,417.73,417.39,417.67,18291.0,407.5828,407.9148,407.5828,407.8562,18291.0
2023-11-28 14:40:00,417.69,417.76,417.57,417.66,12672.0,407.8757,407.9441,407.7585,407.8464,12672.0
2023-11-28 14:45:00,417.7,417.78,417.64,417.73,25478.0,407.8855,407.9636,407.8269,407.9148,25478.0
2023-11-28 14:50:00,417.74,418.0,417.74,417.98,29503.0,407.9245,408.1784,407.9245,408.1589,29503.0
2023-11-28 14:55:00,418.0,418.02,417.78,417.86,27218.0,408.1784,408.198,407.9636,408.0417,27218.0
2023-11-28 15:00:00,417.86,417.9,417.74,417.83,16718.0,408.0417,408.0808,407.9245,408.0124,16718.0
2023-11-28 15:05:00,417.83,417.83,417.67,417.68,19106.0,408.0124,408.0124,407.8562,407.8659,19106.0
2023-11-28 15:10:00,417.74,417.81,417.54,417.61,21789.0,407.9245,407.9929,407.7292,407.7976,21789.0
2023-11-28 15:15:00,417.61,417.65,417.55,417.57,32792.0,407.7976,407.8367,407.739,407.7585,32792.0
2023-11-28 15:20:00,417.56,417.57,417.16,417.52,38621.0,407.7488,407.7585,407.3582,407.7097,38621.0
2023-11-28 15:25:00,417.46,417.59,417.39,417.54,23726.0,407.6511,407.7781,407.5828,407.7292,23726.0
2023-11-28 15:30:00,417.5,417.6,417.47,417.5,19647.0,407.6902,407.7878,407.6609,407.6902,19647.0
2023-11-28 15:35:00,417.49,417.53,417.39,417.47,34553.0,407.6804,407.7195,407.5828,407.6609,34553.0
2023-11-28 15:40:00,417.48,417.72,417.42,417.68,42188.0,407.6706,407.905,407.6121,407.8659,42188.0
2023-11-28 15:45:00,417.68,417.97,417.68,417.93,40584.0,407.8659,408.1491,407.8659,408.1101,40584.0
2023-11-28 15:50:00,417.95,418.18,417.68,417.79,86504.0,408.1296,408.3542,407.8659,407.9734,86504.0
2023-11-28 15:55:00,417.79,418.15,417.79,417.97,88463.0,407.9734,408.3249,407.9734,408.1491,88463.0
2023-11-29 09:30:00,420.06,420.71,419.94,420.7,163280.0,410.19,410.8248,410.0728,410.815,163280.0
2023-11-29 09:35:00,420.74,420.85,420.54,420.66,63410.0,410.854,410.9615,410.6587,410.7759,63410.0
2023-11-29 09:40:00,420.66,420.74,420.45,420.48,49481.0,410.7759,410.854,410.5709,410.6002,49481.0
2023-11-29 09:45:00,420.49,420.85,420.49,420.77,29338.0,410.6099,410.9615,410.6099,410.8833,29338.0
2023-11-29 09:50:00,420.8,421.02,420.55,420.98,54408.0,410.9126,411.1275,410.6685,411.0884,54408.0
2023-11-29 09:55:00,420.99,421.12,420.88,420.95,50066.0,411.0982,411.2251,410.9908,411.0591,50066.0
2023-11-29 10:00:00,420.97,421.07,420.5,420.5,46645.0,411.0786,411.1763,410.6197,410.6197,46645.0
2023-11-29 10:05:00,420.54,420.55,419.73,419.83,65776.0,410.6587,410.6685,409.8678,409.9654,65776.0
2023-11-29 10:10:00,419.8,419.8,419.5,419.65,43639.0,409.9361,409.9361,409.6432,409.7897,43639.0
2023-11-29 10:15:00,419.64,419.73,419.42,419.42,27853.0,409.7799,409.8678,409.5651,409.5651,27853.0
2023-11-29 10:20:00,419.4,419.62,419.11,419.15,44437.0,409.5455,409.7604,409.2623,409.3014,44437.0
2023-11-29 10:25:00,419.16,419.49,419.15,419.45,38786.0,409.3112,409.6334,409.3014,409.5944,38786.0
2023-11-29 10:30:00,419.44,419.59,419.28,419.3,30603.0,409.5846,409.7311,409.4284,409.4479,30603.0
2023-11-29 10:35:00,419.31,419.46,419.19,419.3,26138.0,409.4576,409.6041,409.3405,409.4479,26138.0
2023-11-29 10:40:00,419.35,419.4,419.11,419.37,30205.0,409.4967,409.5455,409.2623,409.5162,30205.0
2023-11-29 10:45:00,419.32,419.41,419.19,419.32,27537.0,409.4674,409.5553,409.3405,409.4674,27537.0
2023-11-29 10:50:00,419.32,419.74,419.32,419.69,26689.0,409.4674,409.8775,409.4674,409.8287,26689.0
2023-11-29 10:55:00,419.69,419.82,419.54,419.54,18340.0,409.8287,409.9557,409.6822,409.6822,18340.0
2023-11-29 11:00:00,419.56,419.69,419.41,419.53,19737.0,409.7018,409.8287,409.5553,409.6725,19737.0
2023-11-29 11:05:00,419.55,419.57,419.08,419.08,50562.0,409.692,409.7115,409.2331,409.2331,50562.0
2023-11-29 11:10:00,419.08,419.14,418.64,418.77,46004.0,409.2331,409.2916,408.8034,408.9303,46004.0
2023-11-29 11:15:00,418.74,418.77,418.25,418.55,30950.0,408.901,408.9303,408.4226,408.7155,30950.0
2023-11-29 11:20:00,418.52,418.56,418.29,418.43,40917.0,408.6862,408.7253,408.4616,408.5983,40917.0
2023-11-29 11:25:00,418.46,418.49,418.18,418.21,27628.0,408.6276,408.6569,408.3542,408.3835,27628.0
2023-11-29 11:30:00,418.22,418.39,418.05,418.15,24895.0,408.3933,408.5593,408.2273,408.3249,24895.0
2023-11-29 11:35:00,418.16,418.54,418.16,418.46,34653.0,408.3347,408.7057,408.3347,408.6276,34653.0
2023-11-29 11:40:00,418.48,418.66,418.44,418.59,31858.0,408.6472,408.8229,408.6081,408.7546,31858.0
2023-11-29 11:45:00,418.58,418.67,418.54,418.63,29897.0,408.7448,408.8327,408.7057,408.7936,29897.0
2023-11-29 11:50:00,418.61,418.8,418.45,418.8,17901.0,408.7741,408.9596,408.6179,408.9596,17901.0
2023-11-29 11:55:00,418.81,418.81,418.69,418.79,16399.0,408.9694,408.9694,408.8522,408.9499,16399.0
2023-11-29 12:00:00,418.78,418.79,418.6,418.67,22590.0,408.9401,408.9499,408.7643,408.8327,22590.0
2023-11-29 12:05:00,418.67,418.89,418.67,418.82,20651.0,408.8327,409.0475,408.8327,408.9792,20651.0
2023-11-29 12:10:00,418.89,419.01,418.78,418.96,29719.0,409.0475,409.1647,408.9401,409.1159,29719.0
2023-11-29 12:15:00,418.96,419.03,418.88,418.99,31924.0,409.1159,409.1842,409.0378,409.1452,31924.0
2023-11-29 12:20:00,418.97,419.1,418.95,419.0,29045.0,409.1256,409.2526,409.1061,409.1549,29045.0
2023-11-29 12:25:00,419.01,419.19,418.95,419.17,37867.0,409.1647,409.3405,409.1061,409.3209,37867.0
2023-11-29 12:30:00,419.2,419.27,419.1,419.24,14532.0,409.3502,409.4186,409.2526,409.3893,14532.0
2023-11-29 12:35:00,419.23,419.26,419.17,419.25,29113.0,409.3795,409.4088,409.3209,409.3991,29113.0
2023-11-29 12:40:00,419.25,419.3,419.15,419.21,28501.0,409.3991,409.4479,409.3014,409.36,28501.0
2023-11-29 12:45:00,419.17,419.31,419.16,419.22,21215.0,409.3209,409.4576,409.3112,409.3698,21215.0
2023-11-29 12:50:00,419.26,419.34,419.15,419.28,21651.0,409.4088,409.4869,409.3014,409.4284,21651.0
2023-11-29 12:55:00,419.31,419.31,419.19,419.27,28499.0,409.4576,409.4576,409.3405,409.4186,28499.0
2023-11-29 13:00:00,419.31,419.41,419.1,419.21,33311.0,409.4576,409.5553,409.2526,409.36,33311.0
2023-11-29 13:05:00,419.21,419.27,418.97,419.17,30828.0,409.36,409.4186,409.1256,409.3209,30828.0
2023-11-29 13:10:00,419.18,419.2,418.93,418.94,29734.0,409.3307,409.3502,409.0866,409.0963,29734.0
2023-11-29 13:15:00,418.96,419.04,418.85,418.93,28145.0,409.1159,409.194,409.0085,409.0866,28145.0
2023-11-29 13:20:00,418.92,419.04,418.89,419.0,17293.0,409.0768,409.194,409.0475,409.1549,17293.0
2023-11-29 13:25:00,418.97,419.3,418.95,419.29,35870.0,409.1256,409.4479,409.1061,409.4381,35870.0
2023-11-29 13:30:00,419.28,419.28,418.74,418.83,29851.0,409.4284,409.4284,408.901,408.9889,29851.0
2023-11-29 13:35:00,418.82,419.11,418.8,419.11,31913.0,408.9792,409.2623,408.9596,409.2623,31913.0
2023-11-29 13:40:00,419.1,419.13,418.98,419.0,23673.0,409.2526,409.2819,409.1354,409.1549,23673.0
2023-11-29 13:45:00,419.0,419.21,418.99,419.1,22900.0,409.1549,409.36,409.1452,409.2526,22900.0
2023-11-29 13:50:00,419.1,419.21,419.05,419.15,15210.0,409.2526,409.36,409.2038,409.3014,15210.0
2023-11-29 13:55:00,419.15,419.17,419.05,419.08,14566.0,409.3014,409.3209,409.2038,409.2331,14566.0
2023-11-29 14:00:00,419.1,419.16,418.85,418.91,21383.0,409.2526,409.3112,409.0085,409.067,21383.0
2023-11-29 14:05:00,418.92,419.22,418.91,419.13,30056.0,409.0768,409.3698,409.067,409.2819,30056.0
2023-11-29 14:10:00,419.16,419.31,419.04,419.16,34201.0,409.3112,409.4576,409.194,409.3112,34201.0
2023-11-29 14:15:00,419.15,419.24,419.04,419.06,27955.0,409.3014,409.3893,409.194,409.2135,27955.0
2023-11-29 14:20:00,419.05,419.22,419.02,419.04,21550.0,409.2038,409.3698,409.1745,409.194,21550.0
2023-11-29 14:25:00,419.01,419.06,418.88,418.9,36190.0,409.1647,409.2135,409.0378,409.0573,36190.0
2023-11-29 14:30:00,418.9,418.9,418.63,418.72,32998.0,409.0573,409.0573,408.7936,408.8815,32998.0
2023-11-29 14:35:00,418.68,418.74,418.23,418.25,46209.0,408.8425,408.901,408.403,408.4226,46209.0
2023-11-29 14:40:00,418.25,418.4,418.17,418.28,19633.0,408.4226,408.569,408.3444,408.4519,19633.0
2023-11-29 14:45:00,418.3,418.52,418.27,418.49,28539.0,408.4714,408.6862,408.4421,408.6569,28539.0
2023-11-29 14:50:00,418.45,418.5,418.39,418.47,25766.0,408.6179,408.6667,408.5593,408.6374,25766.0
2023-11-29 14:55:00,418.44,418.6,418.39,418.58,26385.0,408.6081,408.7643,408.5593,408.7448,26385.0
2023-11-29 15:00:00,418.58,418.62,418.43,418.47,34286.0,408.7448,408.7839,408.5983,408.6374,34286.0
2023-11-29 15:05:00,418.48,418.54,418.32,418.48,43658.0,408.6472,408.7057,408.4909,408.6472,43658.0
2023-11-29 15:10:00,418.49,418.49,418.18,418.18,27391.0,408.6569,408.6569,408.3542,408.3542,27391.0
2023-11-29 15:15:00,418.22,418.23,417.77,417.96,44685.0,408.3933,408.403,407.9538,408.1394,44685.0
2023-11-29 15:20:00,417.93,417.95,417.66,417.69,39074.0,408.1101,408.1296,407.8464,407.8757,39074.0
2023-11-29 15:25:00,417.7,417.7,417.51,417.57,51991.0,407.8855,407.8855,407.6999,407.7585,51991.0
2023-11-29 15:30:00,417.56,417.67,417.5,417.56,39856.0,407.7488,407.8562,407.6902,407.7488,39856.0
2023-11-29 15:35:00,417.55,417.56,417.41,417.42,29059.0,407.739,407.7488,407.6023,407.6121,29059.0
2023-11-29 15:40:00,417.45,417.75,417.36,417.71,58213.0,407.6414,407.9343,407.5535,407.8952,58213.0
2023-11-29 15:45:00,417.71,417.76,417.52,417.75,33828.0,407.8952,407.9441,407.7097,407.9343,33828.0
2023-11-29 15:50:00,417.73,417.77,417.54,417.67,78218.0,407.9148,407.9538,407.7292,407.8562,78218.0
2023-11-29 15:55:00,417.71,417.81,417.53,417.77,183637.0,407.8952,407.9929,407.7195,407.9538,183637.0
2023-11-30 09:30:00,418.54,418.74,418.14,418.26,196341.0,408.7057,408.901,408.3151,408.4323,196341.0
2023-11-30 09:35:00,418.24,418.29,417.69,417.74,88380.0,408.4128,408.4616,407.8757,407.9245,88380.0
2023-11-30 09:40:00,417.72,417.98,417.41,417.87,58629.0,407.905,408.1589,407.6023,408.0515,58629.0
2023-11-30 09:45:00,417.87,417.87,417.31,417.6,51692.0,408.0515,408.0515,407.5046,407.7878,51692.0
2023-11-30 09:50:00,417.59,418.36,417.59,418.21,61031.0,407.7781,408.53,407.7781,408.3835,61031.0
2023-11-30 09:55:00,418.3,418.37,418.15,418.22,109494.0,408.4714,408.5397,408.3249,408.3933,109494.0
2023-11-30 10:00:00,418.27,418.31,417.42,417.47,62275.0,408.4421,408.4811,407.6121,407.6609,62275.0
2023-11-30 10:05:00,417.47,417.89,417.47,417.65,57603.0,407.6609,408.071,407.6609,407.8367,57603.0
2023-11-30 10:10:00,417.65,418.31,417.49,418.26,23905.0,407.8367,408.4811,407.6804,408.4323,23905.0
2023-11-30 10:15:00,418.26,418.61,418.12,418.25,68363.0,408.4323,408.7741,408.2956,408.4226,68363.0
2023-11-30 10:20:00,418.3,418.48,418.1,418.21,81491.0,408.4714,408.6472,408.2761,408.3835,81491.0
2023-11-30 10:25:00,418.22,418.29,417.89,417.91,28960.0,408.3933,408.4616,408.071,408.0905,28960.0
2023-11-30 10:30:00,417.95,418.4,417.81,418.35,22344.0,408.1296,408.569,407.9929,408.5202,22344.0
2023-11-30 10:35:00,418.34,418.35,417.4,417.52,39010.0,408.5104,408.5202,407.5925,407.7097,39010.0
2023-11-30 10:40:00,417.52,417.77,417.32,417.7,47260.0,407.7097,407.9538,407.5144,407.8855,47260.0
2023-11-30 10:45:00,417.68,417.69,417.18,417.34,33259.0,407.8659,407.8757,407.3777,407.5339,33259.0
2023-11-30 10:50:00,417.27,417.63,417.27,417.45,26666.0,407.4656,407.8171,407.4656,407.6414,26666.0
2023-11-30 10:55:00,417.47,418.03,417.45,418.03,28252.0,407.6609,408.2077,407.6414,408.2077,28252.0
2023-11-30 11:00:00,418.0,418.18,417.82,417.86,58671.0,408.1784,408.3542,408.0027,408.0417,58671.0
2023-11-30 11:05:00,417.91,417.98,417.66,417.73,12737.0,408.0905,408.1589,407.8464,407.9148,12737.0
2023-11-30 11:10:00,417.72,417.96,417.63,417.93,21686.0,407.905,408.1394,407.8171,408.1101,21686.0
2023-11-30 11:15:00,417.91,417.97,417.5,417.54,49120.0,408.0905,408.1491,407.6902,407.7292,49120.0
2023-11-30 11:20:00,417.49,417.74,417.4,417.68,36574.0,407.6804,407.9245,407.5925,407.8659,36574.0
2023-11-30 11:25:00,417.69,417.91,417.48,417.55,28900.0,407.8757,408.0905,407.6706,407.739,28900.0
2023-11-30 11:30:00,417.52,417.61,417.27,417.32,29442.0,407.7097,407.7976,407.4656,407.5144,29442.0
2023-11-30 11:35:00,417.37,417.5,417.24,417.26,25315.0,407.5632,407.6902,407.4363,407.4558,25315.0
2023-11-30 11:40:00,417.26,417.38,417.14,417.17,30160.0,407.4558,407.573,407.3386,407.3679,30160.0
2023-11-30 11:45:00,417.19,417.27,417.0,417.26,33844.0,407.3875,407.4656,407.2019,407.4558,33844.0
2023-11-30 11:50:00,417.31,417.49,417.26,417.29,18455.0,407.5046,407.6804,407.4558,407.4851,18455.0
2023-11-30 11:55:00,417.26,417.35,416.97,416.99,34639.0,407.4558,407.5437,407.1726,407.1922,34639.0
2023-11-30 12:00:00,416.98,417.5,416.84,417.37,38688.0,407.1824,407.6902,407.0457,407.5632,38688.0
2023-11-30 12:05:00,417.48,417.53,417.39,417.44,26285.0,407.6706,407.7195,407.5828,407.6316,26285.0
2023-11-30 12:10:00,417.48,417.5,417.25,417.33,22509.0,407.6706,407.6902,407.4461,407.5242,22509.0
2023-11-30 12:15:00,417.34,417.34,416.82,416.92,23217.0,407.5339,407.5339,407.0262,407.1238,23217.0
2023-11-30 12:20:00,416.88,416.88,416.72,416.74,13180.0,407.0847,407.0847,406.9285,406.948,13180.0
2023-11-30 12:25:00,416.75,416.86,416.73,416.77,5006.0,406.9578,407.0652,406.9383,406.9773,5006.0
2023-11-30 12:30:00,416.77,417.03,416.7,416.78,19504.0,406.9773,407.2312,406.909,406.9871,19504.0
2023-11-30 12:35:00,416.8,416.99,416.8,416.9,15710.0,407.0066,407.1922,407.0066,407.1043,15710.0
2023-11-30 12:40:00,416.92,417.38,416.86,417.35,20101.0,407.1238,407.573,407.0652,407.5437,20101.0
2023-11-30 12:45:00,417.35,417.46,417.28,417.35,15660.0,407.5437,407.6511,407.4753,407.5437,15660.0
2023-11-30 12:50:00,417.36,417.45,417.26,417.28,32180.0,407.5535,407.6414,407.4558,407.4753,32180.0
2023-11-30 12:55:00,417.26,417.32,417.14,417.27,17388.0,407.4558,407.5144,407.3386,407.4656,17388.0
2023-11-30 13:00:00,417.24,417.25,417.12,417.15,22749.0,407.4363,407.4461,407.3191,407.3484,22749.0
2023-11-30 13:05:00,417.12,417.15,416.83,416.86,107629.0,407.3191,407.3484,407.0359,407.0652,107629.0
2023-11-30 13:10:00,416.87,417.07,416.86,416.97,22616.0,407.075,407.2703,407.0652,407.1726,22616.0
2023-11-30 13:15:00,417.0,417.14,417.0,417.04,19742.0,407.2019,407.3386,407.2019,407.241,19742.0
2023-11-30 13:20:00,417.04,417.29,417.01,417.11,24469.0,407.241,407.4851,407.2117,407.3093,24469.0
2023-11-30 13:25:00,417.1,417.17,416.82,416.84,19743.0,407.2996,407.3679,407.0262,407.0457,19743.0
2023-11-30 13:30:00,416.84,417.11,416.57,417.1,32865.0,407.0457,407.3093,406.782,407.2996,32865.0
2023-11-30 13:35:00,417.1,417.19,417.06,417.13,24861.0,407.2996,407.3875,407.2605,407.3289,24861.0
2023-11-30 13:40:00,417.15,417.19,416.98,416.98,39843.0,407.3484,407.3875,407.1824,407.1824,39843.0
2023-11-30 13:45:00,416.99,417.01,416.85,416.9,24921.0,407.1922,407.2117,407.0555,407.1043,24921.0
2023-11-30 13:50:00,416.92,416.96,416.69,416.83,28012.0,407.1238,407.1629,406.8992,407.0359,28012.0
2023-11-30 13:55:00,416.82,417.09,416.78,417.09,24536.0,407.0262,407.2898,406.9871,407.2898,24536.0
2023-11-30 14:00:00,417.08,417.3,417.07,417.21,44987.0,407.28,407.4949,407.2703,407.407,44987.0
2023-11-30 14:05:00,417.19,417.35,417.19,417.32,23624.0,407.3875,407.5437,407.3875,407.5144,23624.0
2023-11-30 14:10:00,417.33,417.55,417.32,417.51,47454.0,407.5242,407.739,407.5144,407.6999,47454.0
2023-11-30 14:15:00,417.53,417.66,417.44,417.53,28138.0,407.7195,407.8464,407.6316,407.7195,28138.0
2023-11-30 14:20:00,417.52,417.58,417.41,417.58,54019.0,407.7097,407.7683,407.6023,407.7683,54019.0
2023-11-30 14:25:00,417.58,417.61,417.44,417.49,23685.0,407.7683,407.7976,407.6316,407.6804,23685.0
2023-11-30 14:30:00,417.5,417.69,417.31,417.66,25541.0,407.6902,407.8757,407.5046,407.8464,25541.0
2023-11-30 14:35:00,417.67,417.73,417.61,417.69,28558.0,407.8562,407.9148,407.7976,407.8757,28558.0
2023-11-30 14:40:00,417.67,417.97,417.66,417.96,18946.0,407.8562,408.1491,407.8464,408.1394,18946.0
2023-11-30 14:45:00,418.0,418.12,417.88,418.12,23914.0,408.1784,408.2956,408.0612,408.2956,23914.0
2023-11-30 14:50:00,418.13,418.16,417.99,418.1,24838.0,408.3054,408.3347,408.1687,408.2761,24838.0
2023-11-30 14:55:00,418.11,418.22,418.02,418.17,21089.0,408.2858,408.3933,408.198,408.3444,21089.0
2023-11-30 15:00:00,418.19,418.2,417.86,417.93,30821.0,408.364,408.3737,408.0417,408.1101,30821.0
2023-11-30 15:05:00,417.87,417.87,417.54,417.56,35906.0,408.0515,408.0515,407.7292,407.7488,35906.0
2023-11-30 15:10:00,417.57,417.75,417.52,417.61,44908.0,407.7585,407.9343,407.7097,407.7976,44908.0
2023-11-30 15:15:00,417.58,417.66,417.46,417.56,24170.0,407.7683,407.8464,407.6511,407.7488,24170.0
2023-11-30 15:20:00,417.55,417.61,417.21,417.23,25091.0,407.739,407.7976,407.407,407.4265,25091.0
2023-11-30 15:25:00,417.22,417.34,417.02,417.28,16600.0,407.4168,407.5339,407.2215,407.4753,16600.0
2023-11-30 15:30:00,417.28,417.53,417.21,417.42,27424.0,407.4753,407.7195,407.407,407.6121,27424.0
2023-11-30 15:35:00,417.4,417.71,417.4,417.64,44105.0,407.5925,407.8952,407.5925,407.8269,44105.0
2023-11-30 15:40:00,417.66,418.44,417.65,418.44,53959.0,407.8464,408.6081,407.8367,408.6081,53959.0
2023-11-30 15:45:00,418.42,418.47,418.07,418.12,74987.0,408.5886,408.6374,408.2468,408.2956,74987.0
2023-11-30 15:50:00,418.14,419.31,418.13,419.09,188429.0,408.3151,409.4576,408.3054,409.2428,188429.0
2023-11-30 15:55:00,419.09,419.7,419.06,419.29,401677.0,409.2428,409.8385,409.2135,409.4381,401677.0
2023-12-01 09:30:00,418.83,418.83,418.25,418.53,165613.0,408.9889,408.9889,408.4226,408.696,165613.0
2023-12-01 09:35:00,418.54,418.82,418.32,418.8,64346.0,408.7057,408.9792,408.4909,408.9596,64346.0
2023-12-01 09:40:00,418.82,419.08,418.77,419.05,45388.0,408.9792,409.2331,408.9303,409.2038,45388.0
2023-12-01 09:45:00,419.08,419.2,418.92,419.04,53826.0,409.2331,409.3502,409.0768,409.194,53826.0
2023-12-01 09:50:00,419.05,419.21,418.85,419.21,25591.0,409.2038,409.36,409.0085,409.36,25591.0
2023-12-01 09:55:00,419.19,419.19,418.99,419.12,28347.0,409.3405,409.3405,409.1452,409.2721,28347.0
2023-12-01 10:00:00,419.14,420.05,418.98,419.8,87600.0,409.2916,410.1803,409.1354,409.9361,87600.0
2023-12-01 10:05:00,419.83,419.93,419.48,419.66,48675.0,409.9654,410.0631,409.6237,409.7994,48675.0
2023-12-01 10:10:00,419.63,419.75,419.21,419.24,28845.0,409.7701,409.8873,409.36,409.3893,28845.0
2023-12-01 10:15:00,419.28,419.32,418.83,419.25,50257.0,409.4284,409.4674,408.9889,409.3991,50257.0
2023-12-01 10:20:00,419.29,419.32,418.96,419.04,37377.0,409.4381,409.4674,409.1159,409.194,37377.0
2023-12-01 10:25:00,419.07,419.08,418.65,418.72,37739.0,409.2233,409.2331,408.8132,408.8815,37739.0
2023-12-01 10:30:00,418.71,419.1,418.41,419.06,58027.0,408.8717,409.2526,408.5788,409.2135,58027.0
2023-12-01 10:35:00,419.05,419.29,418.99,418.99,20073.0,409.2038,409.4381,409.1452,409.1452,20073.0
2023-12-01 10:40:00,419.03,419.23,418.89,419.18,32303.0,409.1842,409.3795,409.0475,409.3307,32303.0
2023-12-01 10:45:00,419.19,419.41,419.12,419.33,27444.0,409.3405,409.5553,409.2721,409.4772,27444.0
2023-12-01 10:50:00,419.33,419.46,419.23,419.39,15168.0,409.4772,409.6041,409.3795,409.5358,15168.0
2023-12-01 10:55:00,419.4,419.4,419.16,419.3,15040.0,409.5455,409.5455,409.3112,409.4479,15040.0
2023-12-01 11:00:00,419.28,419.51,418.47,419.37,101952.0,409.4284,409.6529,408.6374,409.5162,101952.0
2023-12-01 11:05:00,419.26,419.67,418.96,419.46,42577.0,409.4088,409.8092,409.1159,409.6041,42577.0
2023-12-01 11:10:00,419.62,420.3,419.55,420.26,65163.0,409.7604,410.4244,409.692,410.3853,65163.0
2023-12-01 11:15:00,420.23,420.39,419.8,420.05,75372.0,410.356,410.5123,409.9361,410.1803,75372.0
2023-12-01 11:20:00,419.98,419.98,419.58,419.85,26352.0,410.1119,410.1119,409.7213,409.985,26352.0
2023-12-01 11:25:00,419.86,420.44,419.85,420.34,44182.0,409.9947,410.5611,409.985,410.4634,44182.0
2023-12-01 11:30:00,420.29,420.69,419.79,420.56,54137.0,410.4146,410.8052,409.9264,410.6783,54137.0
2023-12-01 11:35:00,420.53,420.59,420.06,420.24,35556.0,410.649,410.7076,410.19,410.3658,35556.0
2023-12-01 11:40:00,420.22,421.13,420.21,421.05,153976.0,410.3463,411.2349,410.3365,411.1568,153976.0
2023-12-01 11:45:00,421.08,421.1,420.49,420.84,57770.0,411.1861,411.2056,410.6099,410.9517,57770.0
2023-12-01 11:50:00,420.87,421.54,420.78,421.26,99542.0,410.981,411.6353,410.8931,411.3618,99542.0
2023-12-01 11:55:00,421.29,421.33,421.14,421.16,33653.0,411.3911,411.4302,411.2447,411.2642,33653.0
2023-12-01 12:00:00,421.17,421.28,421.0,421.24,34076.0,411.2739,411.3814,411.1079,411.3423,34076.0
2023-12-01 12:05:00,421.2,421.69,421.16,421.41,61114.0,411.3032,411.7817,411.2642,411.5083,61114.0
2023-12-01 12:10:00,421.4,421.68,421.33,421.59,34111.0,411.4985,411.772,411.4302,411.6841,34111.0
2023-12-01 12:15:00,421.55,421.67,421.23,421.32,41843.0,411.645,411.7622,411.3325,411.4204,41843.0
2023-12-01 12:20:00,421.3,421.53,421.13,421.41,77305.0,411.4009,411.6255,411.2349,411.5083,77305.0
2023-12-01 12:25:00,421.37,421.73,421.36,421.7,21283.0,411.4692,411.8208,411.4595,411.7915,21283.0
2023-12-01 12:30:00,421.69,422.0,421.56,421.61,74668.0,411.7817,412.0844,411.6548,411.7036,74668.0
2023-12-01 12:35:00,421.61,421.87,421.51,421.82,34941.0,411.7036,411.9575,411.606,411.9087,34941.0
2023-12-01 12:40:00,421.78,421.97,421.72,421.89,19354.0,411.8696,412.0551,411.811,411.977,19354.0
2023-12-01 12:45:00,421.88,422.23,421.87,422.23,49934.0,411.9673,412.309,411.9575,412.309,49934.0
2023-12-01 12:50:00,422.16,422.27,422.09,422.26,21562.0,412.2407,412.3481,412.1723,412.3383,21562.0
2023-12-01 12:55:00,422.31,422.37,422.15,422.19,14708.0,412.3872,412.4457,412.2309,412.27,14708.0
2023-12-01 13:00:00,422.22,422.22,422.0,422.06,22284.0,412.2993,412.2993,412.0844,412.143,22284.0
2023-12-01 13:05:00,422.01,422.02,421.67,421.85,53327.0,412.0942,412.104,411.7622,411.938,53327.0
2023-12-01 13:10:00,421.83,421.9,421.44,421.59,29446.0,411.9184,411.9868,411.5376,411.6841,29446.0
2023-12-01 13:15:00,421.56,421.72,421.44,421.68,28611.0,411.6548,411.811,411.5376,411.772,28611.0
2023-12-01 13:20:00,421.73,421.84,421.48,421.81,25708.0,411.8208,411.9282,411.5767,411.8989,25708.0
2023-12-01 13:25:00,421.81,421.85,421.38,421.39,30885.0,411.8989,411.938,411.479,411.4888,30885.0
2023-12-01 13:30:00,421.35,421.46,421.25,421.46,38787.0,411.4497,411.5571,411.3521,411.5571,38787.0
2023-12-01 13:35:00,421.44,421.54,421.16,421.25,35784.0,411.5376,411.6353,411.2642,411.3521,35784.0
2023-12-01 13:40:00,421.18,421.48,421.04,421.46,28970.0,411.2837,411.5767,411.147,411.5571,28970.0
2023-12-01 13:45:00,421.4,421.46,421.25,421.26,44470.0,411.4985,411.5571,411.3521,411.3618,44470.0
2023-12-01 13:50:00,421.29,421.4,421.16,421.2,25294.0,411.3911,411.4985,411.2642,411.3032,25294.0
2023-12-01 13:55:00,421.2,421.3,421.13,421.16,21031.0,411.3032,411.4009,411.2349,411.2642,21031.0
2023-12-01 14:00:00,421.16,421.41,421.07,421.37,47101.0,411.2642,411.5083,411.1763,411.4692,47101.0
2023-12-01 14:05:00,421.35,421.36,421.04,421.05,22156.0,411.4497,411.4595,411.147,411.1568,22156.0
2023-12-01 14:10:00,421.07,421.52,421.06,421.47,24243.0,411.1763,411.6157,411.1665,411.5669,24243.0
2023-12-01 14:15:00,421.46,421.57,421.34,421.34,19630.0,411.5571,411.6645,411.44,411.44,19630.0
2023-12-01 14:20:00,421.33,421.62,421.25,421.6,18942.0,411.4302,411.7134,411.3521,411.6938,18942.0
2023-12-01 14:25:00,421.59,421.59,421.33,421.55,31022.0,411.6841,411.6841,411.4302,411.645,31022.0
2023-12-01 14:30:00,421.53,421.6,421.45,421.58,16806.0,411.6255,411.6938,411.5474,411.6743,16806.0
2023-12-01 14:35:00,421.53,421.64,421.42,421.61,21746.0,411.6255,411.7329,411.5181,411.7036,21746.0
2023-12-01 14:40:00,421.62,421.65,421.31,421.5,28847.0,411.7134,411.7427,411.4107,411.5962,28847.0
2023-12-01 14:45:00,421.49,421.6,421.42,421.6,24443.0,411.5864,411.6938,411.5181,411.6938,24443.0
2023-12-01 14:50:00,421.56,421.67,421.53,421.62,16175.0,411.6548,411.7622,411.6255,411.7134,16175.0
2023-12-01 14:55:00,421.6,421.85,421.6,421.85,27490.0,411.6938,411.938,411.6938,411.938,27490.0
2023-12-01 15:00:00,421.83,421.89,421.72,421.72,22001.0,411.9184,411.977,411.811,411.811,22001.0
2023-12-01 15:05:00,421.73,421.74,421.22,421.53,31369.0,411.8208,411.8306,411.3228,411.6255,31369.0
2023-12-01 15:10:00,421.51,421.76,421.46,421.59,26676.0,411.606,411.8501,411.5571,411.6841,26676.0
2023-12-01 15:15:00,421.52,421.6,421.44,421.54,43168.0,411.6157,411.6938,411.5376,411.6353,43168.0
2023-12-01 15:20:00,421.54,421.57,421.37,421.49,20698.0,411.6353,411.6645,411.4692,411.5864,20698.0
2023-12-01 15:25:00,421.5,421.81,421.49,421.79,27435.0,411.5962,411.8989,411.5864,411.8794,27435.0
2023-12-01 15:30:00,421.79,421.91,421.7,421.87,50959.0,411.8794,411.9966,411.7915,411.9575,50959.0
2023-12-01 15:35:00,421.86,421.89,421.6,421.62,33185.0,411.9477,411.977,411.6938,411.7134,33185.0
2023-12-01 15:40:00,421.62,421.75,421.58,421.68,36757.0,411.7134,411.8403,411.6743,411.772,36757.0
2023-12-01 15:45:00,421.64,421.76,421.55,421.74,84254.0,411.7329,411.8501,411.645,411.8306,84254.0
2023-12-01 15:50:00,421.73,421.8,421.4,421.41,74718.0,411.8208,411.8891,411.4985,411.5083,74718.0
2023-12-01 15:55:00,421.41,422.06,421.41,421.79,179956.0,411.5083,412.143,411.5083,411.8794,179956.0
2023-12-04 09:30:00,418.68,419.4,418.57,419.4,219253.0,408.8425,409.5455,408.735,409.5455,219253.0
2023-12-04 09:35:00,419.41,419.47,419.04,419.33,42425.0,409.5553,409.6139,409.194,409.4772,42425.0
2023-12-04 09:40:00,419.32,419.6,419.25,419.44,24801.0,409.4674,409.7408,409.3991,409.5846,24801.0
2023-12-04 09:45:00,419.5,419.71,419.5,419.63,19692.0,409.6432,409.8483,409.6432,409.7701,19692.0
2023-12-04 09:50:00,419.62,419.78,419.36,419.57,165063.0,409.7604,409.9166,409.5065,409.7115,165063.0
2023-12-04 09:55:00,419.54,419.57,418.96,419.0,164148.0,409.6822,409.7115,409.1159,409.1549,164148.0
2023-12-04 10:00:00,419.06,419.18,418.73,419.15,58244.0,409.2135,409.3307,408.8913,409.3014,58244.0
2023-12-04 10:05:00,419.15,419.29,419.01,419.15,41159.0,409.3014,409.4381,409.1647,409.3014,41159.0
2023-12-04 10:10:00,419.1,419.28,418.87,418.94,36512.0,409.2526,409.4284,409.028,409.0963,36512.0
2023-12-04 10:15:00,418.94,419.0,418.62,418.69,50838.0,409.0963,409.1549,408.7839,408.8522,50838.0
2023-12-04 10:20:00,418.66,418.83,417.98,417.99,56654.0,408.8229,408.9889,408.1589,408.1687,56654.0
2023-12-04 10:25:00,417.99,418.17,417.79,417.92,58652.0,408.1687,408.3444,407.9734,408.1003,58652.0
2023-12-04 10:30:00,417.89,418.13,417.75,417.77,55350.0,408.071,408.3054,407.9343,407.9538,55350.0
2023-12-04 10:35:00,417.79,418.07,417.69,417.89,45375.0,407.9734,408.2468,407.8757,408.071,45375.0
2023-12-04 10:40:00,417.9,418.01,417.8,417.93,32466.0,408.0808,408.1882,407.9831,408.1101,32466.0
2023-12-04 10:45:00,417.91,418.02,417.81,417.89,30601.0,408.0905,408.198,407.9929,408.071,30601.0
2023-12-04 10:50:00,417.88,417.88,417.5,417.54,49184.0,408.0612,408.0612,407.6902,407.7292,49184.0
2023-12-04 10:55:00,417.53,417.72,417.53,417.66,30912.0,407.7195,407.905,407.7195,407.8464,30912.0
2023-12-04 11:00:00,417.66,417.74,417.56,417.63,35795.0,407.8464,407.9245,407.7488,407.8171,35795.0
2023-12-04 11:05:00,417.64,417.81,417.6,417.72,33113.0,407.8269,407.9929,407.7878,407.905,33113.0
2023-12-04 11:10:00,417.72,417.9,417.58,417.88,38883.0,407.905,408.0808,407.7683,408.0612,38883.0
2023-12-04 11:15:00,417.88,418.09,417.87,418.0,48383.0,408.0612,408.2663,408.0515,408.1784,48383.0
2023-12-04 11:20:00,418.02,418.23,417.86,418.04,37334.0,408.198,408.403,408.0417,408.2175,37334.0
2023-12-04 11:25:00,417.94,418.17,417.86,418.14,30085.0,408.1198,408.3444,408.0417,408.3151,30085.0
2023-12-04 11:30:00,418.13,418.23,417.97,418.04,26701.0,408.3054,408.403,408.1491,408.2175,26701.0
2023-12-04 11:35:00,418.04,418.18,418.02,418.13,17720.0,408.2175,408.3542,408.198,408.3054,17720.0
2023-12-04 11:40:00,418.16,418.38,418.14,418.23,24998.0,408.3347,408.5495,408.3151,408.403,24998.0
2023-12-04 11:45:00,418.29,418.6,418.29,418.46,17937.0,408.4616,408.7643,408.4616,408.6276,17937.0
2023-12-04 11:50:00,418.49,418.79,418.49,418.62,29616.0,408.6569,408.9499,408.6569,408.7839,29616.0
2023-12-04 11:55:00,418.62,419.03,418.62,418.97,33417.0,408.7839,409.1842,408.7839,409.1256,33417.0
2023-12-04 12:00:00,418.99,419.05,418.8,418.97,77482.0,409.1452,409.2038,408.9596,409.1256,77482.0
2023-12-04 12:05:00,418.98,419.17,418.87,419.08,34655.0,409.1354,409.3209,409.028,409.2331,34655.0
2023-12-04 12:10:00,419.08,419.15,418.95,419.12,20094.0,409.2331,409.3014,409.1061,409.2721,20094.0
2023-12-04 12:15:00,419.13,419.28,419.07,419.09,18137.0,409.2819,409.4284,409.2233,409.2428,18137.0
2023-12-04 12:20:00,419.09,419.18,418.98,419.05,45110.0,409.2428,409.3307,409.1354,409.2038,45110.0
2023-12-04 12:25:00,419.05,419.4,419.03,419.25,36605.0,409.2038,409.5455,409.1842,409.3991,36605.0
2023-12-04 12:30:00,419.25,419.63,419.19,419.51,33663.0,409.3991,409.7701,409.3405,409.6529,33663.0
2023-12-04 12:35:00,419.51,419.6,419.26,419.46,22739.0,409.6529,409.7408,409.4088,409.6041,22739.0
2023-12-04 12:40:00,419.45,419.58,419.4,419.52,11041.0,409.5944,409.7213,409.5455,409.6627,11041.0
2023-12-04 12:45:00,419.53,419.57,419.43,419.48,13778.0,409.6725,409.7115,409.5748,409.6237,13778.0
2023-12-04 12:50:00,419.46,419.63,419.43,419.51,14505.0,409.6041,409.7701,409.5748,409.6529,14505.0
2023-12-04 12:55:00,419.53,419.67,419.51,419.64,15463.0,409.6725,409.8092,409.6529,409.7799,15463.0
2023-12-04 13:00:00,419.62,419.63,419.34,419.41,24681.0,409.7604,409.7701,409.4869,409.5553,24681.0
2023-12-04 13:05:00,419.4,419.47,419.29,419.34,14270.0,409.5455,409.6139,409.4381,409.4869,14270.0
2023-12-04 13:10:00,419.35,419.42,419.31,419.33,15215.0,409.4967,409.5651,409.4576,409.4772,15215.0
2023-12-04 13:15:00,419.32,419.44,419.3,419.39,27499.0,409.4674,409.5846,409.4479,409.5358,27499.0
2023-12-04 13:20:00,419.41,419.45,419.07,419.09,15423.0,409.5553,409.5944,409.2233,409.2428,15423.0
2023-12-04 13:25:00,419.08,419.08,418.87,418.89,35453.0,409.2331,409.2331,409.028,409.0475,35453.0
2023-12-04 13:30:00,418.85,419.07,418.8,418.94,41025.0,409.0085,409.2233,408.9596,409.0963,41025.0
2023-12-04 13:35:00,418.92,419.25,418.92,419.08,25254.0,409.0768,409.3991,409.0768,409.2331,25254.0
2023-12-04 13:40:00,419.13,419.17,418.97,419.06,16501.0,409.2819,409.3209,409.1256,409.2135,16501.0
2023-12-04 13:45:00,419.02,419.18,418.98,419.04,24136.0,409.1745,409.3307,409.1354,409.194,24136.0
2023-12-04 13:50:00,419.04,419.16,419.02,419.09,14384.0,409.194,409.3112,409.1745,409.2428,14384.0
2023-12-04 13:55:00,419.09,419.11,418.88,418.9,21557.0,409.2428,409.2623,409.0378,409.0573,21557.0
2023-12-04 14:00:00,418.9,419.01,418.61,418.65,24495.0,409.0573,409.1647,408.7741,408.8132,24495.0
2023-12-04 14:05:00,418.65,418.72,418.55,418.68,22936.0,408.8132,408.8815,408.7155,408.8425,22936.0
2023-12-04 14:10:00,418.65,419.08,418.64,419.02,49641.0,408.8132,409.2331,408.8034,409.1745,49641.0
2023-12-04 14:15:00,419.03,419.1,418.93,418.96,27269.0,409.1842,409.2526,409.0866,409.1159,27269.0
2023-12-04 14:20:00,418.94,419.04,418.77,418.79,14864.0,409.0963,409.194,408.9303,408.9499,14864.0
2023-12-04 14:25:00,418.84,418.95,418.76,418.86,20406.0,408.9987,409.1061,408.9206,409.0182,20406.0
2023-12-04 14:30:00,418.88,419.1,418.71,418.83,24347.0,409.0378,409.2526,408.8717,408.9889,24347.0
2023-12-04 14:35:00,418.83,419.11,418.83,418.93,33473.0,408.9889,409.2623,408.9889,409.0866,33473.0
2023-12-04 14:40:00,418.94,419.13,418.88,419.13,39713.0,409.0963,409.2819,409.0378,409.2819,39713.0
2023-12-04 14:45:00,419.13,419.17,418.9,419.11,33483.0,409.2819,409.3209,409.0573,409.2623,33483.0
2023-12-04 14:50:00,419.11,419.13,419.01,419.02,18556.0,409.2623,409.2819,409.1647,409.1745,18556.0
2023-12-04 14:55:00,419.04,419.18,418.96,418.99,18774.0,409.194,409.3307,409.1159,409.1452,18774.0
2023-12-04 15:00:00,419.0,419.13,418.87,418.88,30500.0,409.1549,409.2819,409.028,409.0378,30500.0
2023-12-04 15:05:00,418.84,418.94,418.72,418.84,26994.0,408.9987,409.0963,408.8815,408.9987,26994.0
2023-12-04 15:10:00,418.83,419.0,418.8,418.87,54264.0,408.9889,409.1549,408.9596,409.028,54264.0
2023-12-04 15:15:00,418.86,419.0,418.73,419.0,32478.0,409.0182,409.1549,408.8913,409.1549,32478.0
2023-12-04 15:20:00,419.05,419.13,418.91,418.95,51459.0,409.2038,409.2819,409.067,409.1061,51459.0
2023-12-04 15:25:00,418.96,419.01,418.82,419.01,43008.0,409.1159,409.1647,408.9792,409.1647,43008.0
2023-12-04 15:30:00,419.05,419.25,418.84,419.22,42241.0,409.2038,409.3991,408.9987,409.3698,42241.0
2023-12-04 15:35:00,419.22,419.22,419.03,419.17,47322.0,409.3698,409.3698,409.1842,409.3209,47322.0
2023-12-04 15:40:00,419.17,419.5,419.14,419.47,53300.0,409.3209,409.6432,409.2916,409.6139,53300.0
2023-12-04 15:45:00,419.46,419.59,419.33,419.53,58511.0,409.6041,409.7311,409.4772,409.6725,58511.0
2023-12-04 15:50:00,419.53,419.87,419.53,419.63,175963.0,409.6725,410.0045,409.6725,409.7701,175963.0
2023-12-04 15:55:00,419.62,419.77,419.54,419.63,380232.0,409.7604,409.9068,409.6822,409.7701,380232.0
2023-12-05 09:30:00,418.34,418.56,418.25,418.3,137599.0,408.5104,408.7253,408.4226,408.4714,137599.0
2023-12-05 09:35:00,418.24,418.42,418.06,418.12,35031.0,408.4128,408.5886,408.237,408.2956,35031.0
2023-12-05 09:40:00,418.16,418.42,418.0,418.33,32552.0,408.3347,408.5886,408.1784,408.5007,32552.0
2023-12-05 09:45:00,418.32,418.53,418.05,418.47,39934.0,408.4909,408.696,408.2273,408.6374,39934.0
2023-12-05 09:50:00,418.44,418.8,418.36,418.75,39794.0,408.6081,408.9596,408.53,408.9108,39794.0
2023-12-05 09:55:00,418.7,418.79,418.45,418.52,17108.0,408.862,408.9499,408.6179,408.6862,17108.0
2023-12-05 10:00:00,418.48,419.94,418.48,419.78,141873.0,408.6472,410.0728,408.6472,409.9166,141873.0
2023-12-05 10:05:00,419.83,419.83,419.26,419.29,36653.0,409.9654,409.9654,409.4088,409.4381,36653.0
2023-12-05 10:10:00,419.29,419.45,418.9,419.12,41027.0,409.4381,409.5944,409.0573,409.2721,41027.0
2023-12-05 10:15:00,419.11,419.32,419.0,419.32,20424.0,409.2623,409.4674,409.1549,409.4674,20424.0
2023-12-05 10:20:00,419.3,419.86,419.3,419.56,41771.0,409.4479,409.9947,409.4479,409.7018,41771.0
2023-12-05 10:25:00,419.56,419.57,418.81,419.35,41852.0,409.7018,409.7115,408.9694,409.4967,41852.0
2023-12-05 10:30:00,419.36,419.52,419.19,419.19,36146.0,409.5065,409.6627,409.3405,409.3405,36146.0
2023-12-05 10:35:00,419.24,419.59,419.2,419.54,18377.0,409.3893,409.7311,409.3502,409.6822,18377.0
2023-12-05 10:40:00,419.53,419.79,419.39,419.75,23981.0,409.6725,409.9264,409.5358,409.8873,23981.0
2023-12-05 10:45:00,419.79,420.1,419.75,420.09,27820.0,409.9264,410.2291,409.8873,410.2193,27820.0
2023-12-05 10:50:00,420.02,420.2,419.96,420.02,24275.0,410.151,410.3267,410.0924,410.151,24275.0
2023-12-05 10:55:00,420.07,420.31,420.07,420.3,25528.0,410.1998,410.4342,410.1998,410.4244,25528.0
2023-12-05 11:00:00,420.32,420.43,420.17,420.38,35264.0,410.4439,410.5513,410.2974,410.5025,35264.0
2023-12-05 11:05:00,420.32,420.47,420.14,420.14,21142.0,410.4439,410.5904,410.2681,410.2681,21142.0
2023-12-05 11:10:00,420.16,420.23,419.6,419.71,35724.0,410.2877,410.356,409.7408,409.8483,35724.0
2023-12-05 11:15:00,419.71,419.71,418.72,418.84,44917.0,409.8483,409.8483,408.8815,408.9987,44917.0
2023-12-05 11:20:00,418.84,419.13,418.66,419.05,29124.0,408.9987,409.2819,408.8229,409.2038,29124.0
2023-12-05 11:25:00,419.0,419.42,418.98,419.26,21541.0,409.1549,409.5651,409.1354,409.4088,21541.0
2023-12-05 11:30:00,419.32,419.61,419.32,419.38,60070.0,409.4674,409.7506,409.4674,409.526,60070.0
2023-12-05 11:35:00,419.41,419.6,419.37,419.54,18612.0,409.5553,409.7408,409.5162,409.6822,18612.0
2023-12-05 11:40:00,419.6,419.65,419.33,419.5,12526.0,409.7408,409.7897,409.4772,409.6432,12526.0
2023-12-05 11:45:00,419.47,419.64,419.35,419.49,35439.0,409.6139,409.7799,409.4967,409.6334,35439.0
2023-12-05 11:50:00,419.43,419.46,418.44,418.54,59468.0,409.5748,409.6041,408.6081,408.7057,59468.0
2023-12-05 11:55:00,418.55,419.04,418.51,419.04,23957.0,408.7155,409.194,408.6764,409.194,23957.0
2023-12-05 12:00:00,419.06,419.32,419.06,419.24,17202.0,409.2135,409.4674,409.2135,409.3893,17202.0
2023-12-05 12:05:00,419.26,419.36,419.16,419.29,31269.0,409.4088,409.5065,409.3112,409.4381,31269.0
2023-12-05 12:10:00,419.34,419.42,419.23,419.29,19213.0,409.4869,409.5651,409.3795,409.4381,19213.0
2023-12-05 12:15:00,419.29,419.41,419.17,419.17,16084.0,409.4381,409.5553,409.3209,409.3209,16084.0
2023-12-05 12:20:00,419.06,419.39,418.9,418.95,15349.0,409.2135,409.5358,409.0573,409.1061,15349.0
2023-12-05 12:25:00,418.98,419.36,418.94,419.31,18106.0,409.1354,409.5065,409.0963,409.4576,18106.0
2023-12-05 12:30:00,419.31,419.35,418.92,419.02,14781.0,409.4576,409.4967,409.0768,409.1745,14781.0
2023-12-05 12:35:00,419.07,419.19,418.87,418.95,31045.0,409.2233,409.3405,409.028,409.1061,31045.0
2023-12-05 12:40:00,418.95,419.01,418.36,418.51,61336.0,409.1061,409.1647,408.53,408.6764,61336.0
2023-12-05 12:45:00,418.56,418.79,418.32,418.77,25270.0,408.7253,408.9499,408.4909,408.9303,25270.0
2023-12-05 12:50:00,418.79,418.89,418.63,418.83,12472.0,408.9499,409.0475,408.7936,408.9889,12472.0
2023-12-05 12:55:00,418.83,419.26,418.82,419.24,16826.0,408.9889,409.4088,408.9792,409.3893,16826.0
2023-12-05 13:00:00,419.22,419.28,418.99,419.13,14036.0,409.3698,409.4284,409.1452,409.2819,14036.0
2023-12-05 13:05:00,419.15,419.21,418.91,419.05,24922.0,409.3014,409.36,409.067,409.2038,24922.0
2023-12-05 13:10:00,419.15,419.22,419.04,419.18,15268.0,409.3014,409.3698,409.194,409.3307,15268.0
2023-12-05 13:15:00,419.18,419.4,419.15,419.35,15315.0,409.3307,409.5455,409.3014,409.4967,15315.0
2023-12-05 13:20:00,419.39,419.52,419.33,419.52,21375.0,409.5358,409.6627,409.4772,409.6627,21375.0
2023-12-05 13:25:00,419.5,419.52,419.27,419.29,16952.0,409.6432,409.6627,409.4186,409.4381,16952.0
2023-12-05 13:30:00,419.35,419.5,419.16,419.32,26392.0,409.4967,409.6432,409.3112,409.4674,26392.0
2023-12-05 13:35:00,419.33,419.38,419.1,419.27,23046.0,409.4772,409.526,409.2526,409.4186,23046.0
2023-12-05 13:40:00,419.26,419.5,419.0,419.37,48296.0,409.4088,409.6432,409.1549,409.5162,48296.0
2023-12-05 13:45:00,419.35,419.37,419.04,419.15,37140.0,409.4967,409.5162,409.194,409.3014,37140.0
2023-12-05 13:50:00,419.1,419.19,419.06,419.12,8887.0,409.2526,409.3405,409.2135,409.2721,8887.0
2023-12-05 13:55:00,419.18,419.25,419.12,419.18,29036.0,409.3307,409.3991,409.2721,409.3307,29036.0
2023-12-05 14:00:00,419.18,419.25,419.08,419.11,10627.0,409.3307,409.3991,409.2331,409.2623,10627.0
2023-12-05 14:05:00,419.1,419.24,418.93,419.24,19222.0,409.2526,409.3893,409.0866,409.3893,19222.0
2023-12-05 14:10:00,419.24,419.56,419.24,419.38,12340.0,409.3893,409.7018,409.3893,409.526,12340.0
2023-12-05 14:15:00,419.43,419.65,419.41,419.59,22686.0,409.5748,409.7897,409.5553,409.7311,22686.0
2023-12-05 14:20:00,419.61,419.62,419.38,419.39,24462.0,409.7506,409.7604,409.526,409.5358,24462.0
2023-12-05 14:25:00,419.39,419.51,419.33,419.44,22850.0,409.5358,409.6529,409.4772,409.5846,22850.0
2023-12-05 14:30:00,419.46,419.48,419.13,419.14,25861.0,409.6041,409.6237,409.2819,409.2916,25861.0
2023-12-05 14:35:00,419.14,419.23,419.03,419.12,13950.0,409.2916,409.3795,409.1842,409.2721,13950.0
2023-12-05 14:40:00,419.13,419.22,419.08,419.08,17227.0,409.2819,409.3698,409.2331,409.2331,17227.0
2023-12-05 14:45:00,419.1,419.25,419.04,419.23,17854.0,409.2526,409.3991,409.194,409.3795,17854.0
2023-12-05 14:50:00,419.21,419.51,419.18,419.45,18052.0,409.36,409.6529,409.3307,409.5944,18052.0
2023-12-05 14:55:00,419.48,419.66,419.42,419.63,27999.0,409.6237,409.7994,409.5651,409.7701,27999.0
2023-12-05 15:00:00,419.61,419.71,419.48,419.57,21889.0,409.7506,409.8483,409.6237,409.7115,21889.0
2023-12-05 15:05:00,419.54,419.61,419.42,419.58,23442.0,409.6822,409.7506,409.5651,409.7213,23442.0
2023-12-05 15:10:00,419.61,419.72,419.49,419.64,26085.0,409.7506,409.858,409.6334,409.7799,26085.0
2023-12-05 15:15:00,419.59,419.72,419.55,419.66,20452.0,409.7311,409.858,409.692,409.7994,20452.0
2023-12-05 15:20:00,419.67,419.74,419.56,419.72,52293.0,409.8092,409.8775,409.7018,409.858,52293.0
2023-12-05 15:25:00,419.71,419.72,419.47,419.52,52884.0,409.8483,409.858,409.6139,409.6627,52884.0
2023-12-05 15:30:00,419.52,419.6,419.48,419.51,40144.0,409.6627,409.7408,409.6237,409.6529,40144.0
2023-12-05 15:35:00,419.5,419.58,419.44,419.46,65131.0,409.6432,409.7213,409.5846,409.6041,65131.0
2023-12-05 15:40:00,419.45,419.5,419.21,419.24,34288.0,409.5944,409.6432,409.36,409.3893,34288.0
2023-12-05 15:45:00,419.25,419.51,419.18,419.33,47610.0,409.3991,409.6529,409.3307,409.4772,47610.0
2023-12-05 15:50:00,419.32,419.49,419.11,419.2,55853.0,409.4674,409.6334,409.2623,409.3502,55853.0
2023-12-05 15:55:00,419.19,419.58,419.14,419.57,186861.0,409.3405,409.7213,409.2916,409.7115,186861.0
2023-12-06 09:30:00,421.61,421.67,421.24,421.24,152586.0,411.7036,411.7622,411.3423,411.3423,152586.0
2023-12-06 09:35:00,421.2,421.2,420.71,420.77,56309.0,411.3032,411.3032,410.8248,410.8833,56309.0
2023-12-06 09:40:00,420.8,421.03,420.75,420.81,114481.0,410.9126,411.1372,410.8638,410.9224,114481.0
2023-12-06 09:45:00,420.86,420.92,420.69,420.86,40421.0,410.9712,411.0298,410.8052,410.9712,40421.0
2023-12-06 09:50:00,420.88,421.03,420.73,420.73,52653.0,410.9908,411.1372,410.8443,410.8443,52653.0
2023-12-06 09:55:00,420.75,420.91,420.75,420.79,37668.0,410.8638,411.0201,410.8638,410.9029,37668.0
2023-12-06 10:00:00,420.86,420.89,420.35,420.44,39895.0,410.9712,411.0005,410.4732,410.5611,39895.0
2023-12-06 10:05:00,420.49,420.97,420.37,420.95,73898.0,410.6099,411.0786,410.4927,411.0591,73898.0
2023-12-06 10:10:00,420.98,421.07,420.8,421.06,24105.0,411.0884,411.1763,410.9126,411.1665,24105.0
2023-12-06 10:15:00,421.06,421.21,420.74,420.84,30800.0,411.1665,411.313,410.854,410.9517,30800.0
2023-12-06 10:20:00,420.8,420.81,419.82,419.89,88397.0,410.9126,410.9224,409.9557,410.024,88397.0
2023-12-06 10:25:00,419.88,420.19,419.71,420.0,60677.0,410.0143,410.317,409.8483,410.1314,60677.0
2023-12-06 10:30:00,420.05,420.4,420.04,420.32,30260.0,410.1803,410.522,410.1705,410.4439,30260.0
2023-12-06 10:35:00,420.34,420.44,420.14,420.28,33171.0,410.4634,410.5611,410.2681,410.4049,33171.0
2023-12-06 10:40:00,420.39,420.39,420.14,420.14,15800.0,410.5123,410.5123,410.2681,410.2681,15800.0
2023-12-06 10:45:00,420.17,420.31,420.06,420.1,34812.0,410.2974,410.4342,410.19,410.2291,34812.0
2023-12-06 10:50:00,420.08,420.31,419.98,419.99,38508.0,410.2096,410.4342,410.1119,410.1217,38508.0
2023-12-06 10:55:00,420.01,420.13,419.92,420.13,17458.0,410.1412,410.2584,410.0533,410.2584,17458.0
2023-12-06 11:00:00,420.11,420.22,419.9,420.08,29536.0,410.2389,410.3463,410.0338,410.2096,29536.0
2023-12-06 11:05:00,420.08,420.3,419.91,420.04,27569.0,410.2096,410.4244,410.0436,410.1705,27569.0
2023-12-06 11:10:00,420.01,420.36,419.99,420.3,29991.0,410.1412,410.483,410.1217,410.4244,29991.0
2023-12-06 11:15:00,420.31,420.31,420.01,420.04,27945.0,410.4342,410.4342,410.1412,410.1705,27945.0
2023-12-06 11:20:00,420.05,420.2,419.58,419.81,57171.0,410.1803,410.3267,409.7213,409.9459,57171.0
2023-12-06 11:25:00,419.8,420.09,419.77,419.78,23507.0,409.9361,410.2193,409.9068,409.9166,23507.0
2023-12-06 11:30:00,419.78,419.79,419.04,419.13,67237.0,409.9166,409.9264,409.194,409.2819,67237.0
2023-12-06 11:35:00,419.15,419.36,419.1,419.26,32996.0,409.3014,409.5065,409.2526,409.4088,32996.0
2023-12-06 11:40:00,419.26,419.27,419.03,419.14,33206.0,409.4088,409.4186,409.1842,409.2916,33206.0
2023-12-06 11:45:00,419.17,419.35,419.12,419.24,35896.0,409.3209,409.4967,409.2721,409.3893,35896.0
2023-12-06 11:50:00,419.22,419.58,419.18,419.49,231492.0,409.3698,409.7213,409.3307,409.6334,231492.0
2023-12-06 11:55:00,419.5,419.72,419.48,419.71,32622.0,409.6432,409.858,409.6237,409.8483,32622.0
2023-12-06 12:00:00,419.71,419.71,419.46,419.5,18976.0,409.8483,409.8483,409.6041,409.6432,18976.0
2023-12-06 12:05:00,419.51,419.77,419.51,419.68,17816.0,409.6529,409.9068,409.6529,409.819,17816.0
2023-12-06 12:10:00,419.69,419.79,419.51,419.56,12599.0,409.8287,409.9264,409.6529,409.7018,12599.0
2023-12-06 12:15:00,419.5,419.56,419.27,419.27,27205.0,409.6432,409.7018,409.4186,409.4186,27205.0
2023-12-06 12:20:00,419.27,419.4,419.25,419.3,9706.0,409.4186,409.5455,409.3991,409.4479,9706.0
2023-12-06 12:25:00,419.26,419.32,419.16,419.25,14106.0,409.4088,409.4674,409.3112,409.3991,14106.0
2023-12-06 12:30:00,419.27,419.38,419.12,419.38,29011.0,409.4186,409.526,409.2721,409.526,29011.0
2023-12-06 12:35:00,419.36,419.54,419.32,419.5,46944.0,409.5065,409.6822,409.4674,409.6432,46944.0
2023-12-06 12:40:00,419.52,419.69,419.5,419.53,19431.0,409.6627,409.8287,409.6432,409.6725,19431.0
2023-12-06 12:45:00,419.55,419.55,419.04,419.19,54426.0,409.692,409.692,409.194,409.3405,54426.0
2023-12-06 12:50:00,419.24,419.25,418.88,419.15,50344.0,409.3893,409.3991,409.0378,409.3014,50344.0
2023-12-06 12:55:00,419.11,419.11,418.82,418.86,23185.0,409.2623,409.2623,408.9792,409.0182,23185.0
2023-12-06 13:00:00,418.87,419.14,418.87,418.93,18047.0,409.028,409.2916,409.028,409.0866,18047.0
2023-12-06 13:05:00,418.93,418.94,418.6,418.86,52605.0,409.0866,409.0963,408.7643,409.0182,52605.0
2023-12-06 13:10:00,418.88,419.16,418.88,419.16,41774.0,409.0378,409.3112,409.0378,409.3112,41774.0
2023-12-06 13:15:00,419.14,419.17,418.94,419.17,84142.0,409.2916,409.3209,409.0963,409.3209,84142.0
2023-12-06 13:20:00,419.19,419.26,419.07,419.11,44062.0,409.3405,409.4088,409.2233,409.2623,44062.0
2023-12-06 13:25:00,419.13,419.44,419.02,419.38,40568.0,409.2819,409.5846,409.1745,409.526,40568.0
2023-12-06 13:30:00,419.38,419.38,419.19,419.19,18779.0,409.526,409.526,409.3405,409.3405,18779.0
2023-12-06 13:35:00,419.22,419.33,419.2,419.24,35588.0,409.3698,409.4772,409.3502,409.3893,35588.0
2023-12-06 13:40:00,419.28,419.33,419.08,419.21,62046.0,409.4284,409.4772,409.2331,409.36,62046.0
2023-12-06 13:45:00,419.24,419.32,419.21,419.32,16522.0,409.3893,409.4674,409.36,409.4674,16522.0
2023-12-06 13:50:00,419.31,419.46,419.3,419.42,12002.0,409.4576,409.6041,409.4479,409.5651,12002.0
2023-12-06 13:55:00,419.42,419.55,419.41,419.44,18855.0,409.5651,409.692,409.5553,409.5846,18855.0
2023-12-06 14:00:00,419.45,419.49,419.28,419.43,20675.0,409.5944,409.6334,409.4284,409.5748,20675.0
2023-12-06 14:05:00,419.42,419.5,419.36,419.39,15859.0,409.5651,409.6432,409.5065,409.5358,15859.0
2023-12-06 14:10:00,419.36,419.43,419.15,419.22,21157.0,409.5065,409.5748,409.3014,409.3698,21157.0
2023-12-06 14:15:00,419.17,419.35,419.09,419.1,20436.0,409.3209,409.4967,409.2428,409.2526,20436.0
2023-12-06 14:20:00,419.1,419.18,418.91,419.04,21885.0,409.2526,409.3307,409.067,409.194,21885.0
2023-12-06 14:25:00,419.04,419.16,418.91,418.95,15086.0,409.194,409.3112,409.067,409.1061,15086.0
2023-12-06 14:30:00,418.95,419.36,418.95,419.25,17372.0,409.1061,409.5065,409.1061,409.3991,17372.0
2023-12-06 14:35:00,419.27,419.29,419.09,419.21,17700.0,409.4186,409.4381,409.2428,409.36,17700.0
2023-12-06 14:40:00,419.22,419.32,419.1,419.16,29299.0,409.3698,409.4674,409.2526,409.3112,29299.0
2023-12-06 14:45:00,419.13,419.26,419.1,419.22,15342.0,409.2819,409.4088,409.2526,409.3698,15342.0
2023-12-06 14:50:00,419.27,419.27,418.98,419.05,63466.0,409.4186,409.4186,409.1354,409.2038,63466.0
2023-12-06 14:55:00,419.05,419.09,418.86,418.86,44364.0,409.2038,409.2428,409.0182,409.0182,44364.0
2023-12-06 15:00:00,418.8,418.91,418.75,418.81,19770.0,408.9596,409.067,408.9108,408.9694,19770.0
2023-12-06 15:05:00,418.78,418.83,418.7,418.83,31233.0,408.9401,408.9889,408.862,408.9889,31233.0
2023-12-06 15:10:00,418.78,418.79,418.46,418.48,49956.0,408.9401,408.9499,408.6276,408.6472,49956.0
2023-12-06 15:15:00,418.5,418.55,418.36,418.45,28805.0,408.6667,408.7155,408.53,408.6179,28805.0
2023-12-06 15:20:00,418.44,418.45,418.02,418.07,54757.0,408.6081,408.6179,408.198,408.2468,54757.0
2023-12-06 15:25:00,418.06,418.16,417.96,418.09,41740.0,408.237,408.3347,408.1394,408.2663,41740.0
2023-12-06 15:30:00,418.09,418.28,418.0,418.16,39282.0,408.2663,408.4519,408.1784,408.3347,39282.0
2023-12-06 15:35:00,418.15,418.19,417.81,417.83,51115.0,408.3249,408.364,407.9929,408.0124,51115.0
2023-12-06 15:40:00,417.83,418.2,417.82,418.14,52996.0,408.0124,408.3737,408.0027,408.3151,52996.0
2023-12-06 15:45:00,418.13,418.15,417.93,418.03,51525.0,408.3054,408.3249,408.1101,408.2077,51525.0
2023-12-06 15:50:00,418.03,418.03,417.46,417.59,88830.0,408.2077,408.2077,407.6511,407.7781,88830.0
2023-12-06 15:55:00,417.6,417.91,417.5,417.84,138649.0,407.7878,408.0905,407.6902,408.0222,138649.0
2023-12-07 09:30:00,419.81,420.14,419.63,419.94,153473.0,409.9459,410.2681,409.7701,410.0728,153473.0
2023-12-07 09:35:00,419.93,420.15,419.75,419.94,53140.0,410.0631,410.2779,409.8873,410.0728,53140.0
2023-12-07 09:40:00,419.92,420.07,419.75,419.76,30372.0,410.0533,410.1998,409.8873,409.8971,30372.0
2023-12-07 09:45:00,419.78,419.83,419.47,419.49,21126.0,409.9166,409.9654,409.6139,409.6334,21126.0
2023-12-07 09:50:00,419.53,419.88,419.28,419.63,36040.0,409.6725,410.0143,409.4284,409.7701,36040.0
2023-12-07 09:55:00,419.65,419.8,419.4,419.44,32783.0,409.7897,409.9361,409.5455,409.5846,32783.0
2023-12-07 10:00:00,419.43,419.7,419.41,419.64,24878.0,409.5748,409.8385,409.5553,409.7799,24878.0
2023-12-07 10:05:00,419.62,420.0,419.47,419.47,39198.0,409.7604,410.1314,409.6139,409.6139,39198.0
2023-12-07 10:10:00,419.56,420.25,419.38,420.21,34811.0,409.7018,410.3756,409.526,410.3365,34811.0
2023-12-07 10:15:00,420.3,420.6,420.3,420.53,24986.0,410.4244,410.7173,410.4244,410.649,24986.0
2023-12-07 10:20:00,420.59,420.87,420.49,420.76,30388.0,410.7076,410.981,410.6099,410.8736,30388.0
2023-12-07 10:25:00,420.78,420.86,420.58,420.83,16543.0,410.8931,410.9712,410.6978,410.9419,16543.0
2023-12-07 10:30:00,420.89,420.99,420.78,420.8,26099.0,411.0005,411.0982,410.8931,410.9126,26099.0
2023-12-07 10:35:00,420.78,420.94,420.74,420.85,18316.0,410.8931,411.0493,410.854,410.9615,18316.0
2023-12-07 10:40:00,420.87,420.87,420.54,420.61,19336.0,410.981,410.981,410.6587,410.7271,19336.0
2023-12-07 10:45:00,420.66,420.74,420.52,420.7,18414.0,410.7759,410.854,410.6392,410.815,18414.0
2023-12-07 10:50:00,420.64,420.72,420.54,420.55,19033.0,410.7564,410.8345,410.6587,410.6685,19033.0
2023-12-07 10:55:00,420.55,420.74,420.5,420.74,17111.0,410.6685,410.854,410.6197,410.854,17111.0
2023-12-07 11:00:00,420.75,420.86,420.65,420.82,23947.0,410.8638,410.9712,410.7662,410.9322,23947.0
2023-12-07 11:05:00,420.82,420.9,420.73,420.77,28411.0,410.9322,411.0103,410.8443,410.8833,28411.0
2023-12-07 11:10:00,420.82,420.86,420.2,420.2,32439.0,410.9322,410.9712,410.3267,410.3267,32439.0
2023-12-07 11:15:00,420.19,420.24,419.53,419.68,52520.0,410.317,410.3658,409.6725,409.819,52520.0
2023-12-07 11:20:00,419.71,419.93,419.65,419.8,29296.0,409.8483,410.0631,409.7897,409.9361,29296.0
2023-12-07 11:25:00,419.86,420.07,419.82,420.01,19906.0,409.9947,410.1998,409.9557,410.1412,19906.0
2023-12-07 11:30:00,420.04,420.47,419.98,420.4,20382.0,410.1705,410.5904,410.1119,410.522,20382.0
2023-12-07 11:35:00,420.37,420.68,420.37,420.68,19541.0,410.4927,410.7955,410.4927,410.7955,19541.0
2023-12-07 11:40:00,420.75,420.82,420.6,420.73,27227.0,410.8638,410.9322,410.7173,410.8443,27227.0
2023-12-07 11:45:00,420.73,420.91,420.7,420.78,23591.0,410.8443,411.0201,410.815,410.8931,23591.0
2023-12-07 11:50:00,420.81,420.91,420.7,420.86,20772.0,410.9224,411.0201,410.815,410.9712,20772.0
2023-12-07 11:55:00,420.89,420.97,420.77,420.97,13471.0,411.0005,411.0786,410.8833,411.0786,13471.0
2023-12-07 12:00:00,420.97,421.05,420.82,420.9,33716.0,411.0786,411.1568,410.9322,411.0103,33716.0
2023-12-07 12:05:00,420.82,420.87,420.73,420.77,13894.0,410.9322,410.981,410.8443,410.8833,13894.0
2023-12-07 12:10:00,420.8,420.81,420.56,420.56,19716.0,410.9126,410.9224,410.6783,410.6783,19716.0
2023-12-07 12:15:00,420.57,421.15,420.55,421.1,35711.0,410.688,411.2544,410.6685,411.2056,35711.0
2023-12-07 12:20:00,421.1,421.26,420.89,420.93,40342.0,411.2056,411.3618,411.0005,411.0396,40342.0
2023-12-07 12:25:00,420.93,421.1,420.88,421.1,28855.0,411.0396,411.2056,410.9908,411.2056,28855.0
2023-12-07 12:30:00,421.11,421.19,421.06,421.15,19577.0,411.2154,411.2935,411.1665,411.2544,19577.0
2023-12-07 12:35:00,421.15,421.18,420.96,421.06,16823.0,411.2544,411.2837,411.0689,411.1665,16823.0
2023-12-07 12:40:00,421.08,421.1,420.88,420.95,14565.0,411.1861,411.2056,410.9908,411.0591,14565.0
2023-12-07 12:45:00,420.96,421.13,420.89,421.07,12746.0,411.0689,411.2349,411.0005,411.1763,12746.0
2023-12-07 12:50:00,421.1,421.1,420.88,420.95,17740.0,411.2056,411.2056,410.9908,411.0591,17740.0
2023-12-07 12:55:00,420.93,421.15,420.93,421.0,21463.0,411.0396,411.2544,411.0396,411.1079,21463.0
2023-12-07 13:00:00,420.99,421.23,420.98,421.1,20011.0,411.0982,411.3325,411.0884,411.2056,20011.0
2023-12-07 13:05:00,421.08,421.36,421.07,421.28,75359.0,411.1861,411.4595,411.1763,411.3814,75359.0
2023-12-07 13:10:00,421.28,421.29,421.16,421.26,20268.0,411.3814,411.3911,411.2642,411.3618,20268.0
2023-12-07 13:15:00,421.26,421.26,420.95,421.07,16253.0,411.3618,411.3618,411.0591,411.1763,16253.0
2023-12-07 13:20:00,421.08,421.09,420.9,421.07,24173.0,411.1861,411.1958,411.0103,411.1763,24173.0
2023-12-07 13:25:00,421.07,421.11,420.82,420.94,28990.0,411.1763,411.2154,410.9322,411.0493,28990.0
2023-12-07 13:30:00,420.95,421.09,420.87,421.0,33148.0,411.0591,411.1958,410.981,411.1079,33148.0
2023-12-07 13:35:00,421.01,421.1,420.84,421.05,20141.0,411.1177,411.2056,410.9517,411.1568,20141.0
2023-12-07 13:40:00,421.04,421.26,420.98,421.17,17963.0,411.147,411.3618,411.0884,411.2739,17963.0
2023-12-07 13:45:00,421.16,421.24,421.09,421.11,13817.0,411.2642,411.3423,411.1958,411.2154,13817.0
2023-12-07 13:50:00,421.12,421.25,421.06,421.17,12289.0,411.2251,411.3521,411.1665,411.2739,12289.0
2023-12-07 13:55:00,421.17,421.17,421.09,421.15,15258.0,411.2739,411.2739,411.1958,411.2544,15258.0
2023-12-07 14:00:00,421.12,421.29,421.12,421.26,16718.0,411.2251,411.3911,411.2251,411.3618,16718.0
2023-12-07 14:05:00,421.24,421.33,421.07,421.33,24494.0,411.3423,411.4302,411.1763,411.4302,24494.0
2023-12-07 14:10:00,421.34,421.34,421.18,421.22,13653.0,411.44,411.44,411.2837,411.3228,13653.0
2023-12-07 14:15:00,421.22,421.51,421.21,421.47,72343.0,411.3228,411.606,411.313,411.5669,72343.0
2023-12-07 14:20:00,421.47,421.67,421.37,421.41,42255.0,411.5669,411.7622,411.4692,411.5083,42255.0
2023-12-07 14:25:00,421.44,421.52,421.34,421.52,25250.0,411.5376,411.6157,411.44,411.6157,25250.0
2023-12-07 14:30:00,421.53,421.55,421.18,421.19,31425.0,411.6255,411.645,411.2837,411.2935,31425.0
2023-12-07 14:35:00,421.18,421.29,421.12,421.25,22322.0,411.2837,411.3911,411.2251,411.3521,22322.0
2023-12-07 14:40:00,421.24,421.34,421.09,421.12,18164.0,411.3423,411.44,411.1958,411.2251,18164.0
2023-12-07 14:45:00,421.12,421.23,421.03,421.21,17588.0,411.2251,411.3325,411.1372,411.313,17588.0
2023-12-07 14:50:00,421.23,421.24,421.01,421.01,29034.0,411.3325,411.3423,411.1177,411.1177,29034.0
2023-12-07 14:55:00,420.96,421.0,420.87,420.87,45250.0,411.0689,411.1079,410.981,410.981,45250.0
2023-12-07 15:00:00,420.83,421.05,420.79,420.99,22887.0,410.9419,411.1568,410.9029,411.0982,22887.0
2023-12-07 15:05:00,420.99,421.1,420.91,420.97,18331.0,411.0982,411.2056,411.0201,411.0786,18331.0
2023-12-07 15:10:00,421.01,421.15,420.97,421.13,40003.0,411.1177,411.2544,411.0786,411.2349,40003.0
2023-12-07 15:15:00,421.13,421.25,421.11,421.2,22519.0,411.2349,411.3521,411.2154,411.3032,22519.0
2023-12-07 15:20:00,421.21,421.31,421.12,421.17,19156.0,411.313,411.4107,411.2251,411.2739,19156.0
2023-12-07 15:25:00,421.14,421.2,421.1,421.11,19641.0,411.2447,411.3032,411.2056,411.2154,19641.0
2023-12-07 15:30:00,421.13,421.28,420.86,420.87,24114.0,411.2349,411.3814,410.9712,410.981,24114.0
2023-12-07 15:35:00,420.87,420.95,420.83,420.95,22567.0,410.981,411.0591,410.9419,411.0591,22567.0
2023-12-07 15:40:00,420.93,421.08,420.92,420.98,37179.0,411.0396,411.1861,411.0298,411.0884,37179.0
2023-12-07 15:45:00,420.98,421.04,420.85,420.91,27519.0,411.0884,411.147,410.9615,411.0201,27519.0
2023-12-07 15:50:00,420.93,421.2,420.9,421.15,137154.0,411.0396,411.3032,411.0103,411.2544,137154.0
2023-12-07 15:55:00,421.12,421.23,421.0,421.06,198431.0,411.2251,411.3325,411.1079,411.1665,198431.0
2023-12-08 09:30:00,420.37,420.84,420.15,420.73,185395.0,410.4927,410.9517,410.2779,410.8443,185395.0
2023-12-08 09:35:00,420.7,420.79,420.49,420.65,63387.0,410.815,410.9029,410.6099,410.7662,63387.0
2023-12-08 09:40:00,420.69,421.46,420.65,421.46,37520.0,410.8052,411.5571,410.7662,411.5571,37520.0
2023-12-08 09:45:00,421.47,421.5,421.12,421.39,27808.0,411.5669,411.5962,411.2251,411.4888,27808.0
2023-12-08 09:50:00,421.47,421.51,420.91,420.95,27149.0,411.5669,411.606,411.0201,411.0591,27149.0
2023-12-08 09:55:00,421.1,421.1,420.81,421.08,19175.0,411.2056,411.2056,410.9224,411.1861,19175.0
2023-12-08 10:00:00,421.07,422.12,421.07,422.1,127128.0,411.1763,412.2016,411.1763,412.1821,127128.0
2023-12-08 10:05:00,422.08,422.54,421.86,422.54,65855.0,412.1626,412.6118,411.9477,412.6118,65855.0
2023-12-08 10:10:00,422.55,422.64,422.23,422.63,40399.0,412.6215,412.7094,412.309,412.6996,40399.0
2023-12-08 10:15:00,422.62,423.08,422.58,422.86,36382.0,412.6899,413.1391,412.6508,412.9242,36382.0
2023-12-08 10:20:00,422.86,422.93,422.71,422.92,30965.0,412.9242,412.9926,412.7778,412.9828,30965.0
2023-12-08 10:25:00,422.92,422.92,422.54,422.57,30611.0,412.9828,412.9828,412.6118,412.6411,30611.0
2023-12-08 10:30:00,422.64,422.66,422.03,422.05,31533.0,412.7094,412.7289,412.1137,412.1333,31533.0
2023-12-08 10:35:00,422.06,422.07,421.39,421.52,41544.0,412.143,412.1528,411.4888,411.6157,41544.0
2023-12-08 10:40:00,421.49,421.82,421.46,421.72,31412.0,411.5864,411.9087,411.5571,411.811,31412.0
2023-12-08 10:45:00,421.71,421.87,421.57,421.87,29531.0,411.8013,411.9575,411.6645,411.9575,29531.0
2023-12-08 10:50:00,421.86,422.56,421.85,422.56,29682.0,411.9477,412.6313,411.938,412.6313,29682.0
2023-12-08 10:55:00,422.57,422.75,422.41,422.72,27118.0,412.6411,412.8168,412.4848,412.7875,27118.0
2023-12-08 11:00:00,422.79,422.8,422.23,422.38,25840.0,412.8559,412.8656,412.309,412.4555,25840.0
2023-12-08 11:05:00,422.38,422.38,421.88,421.94,50018.0,412.4555,412.4555,411.9673,412.0259,50018.0
2023-12-08 11:10:00,421.96,421.97,421.56,421.71,34493.0,412.0454,412.0551,411.6548,411.8013,34493.0
2023-12-08 11:15:00,421.7,421.7,421.06,421.18,42522.0,411.7915,411.7915,411.1665,411.2837,42522.0
2023-12-08 11:20:00,421.2,421.3,421.09,421.28,17343.0,411.3032,411.4009,411.1958,411.3814,17343.0
2023-12-08 11:25:00,421.26,421.61,421.11,421.41,65295.0,411.3618,411.7036,411.2154,411.5083,65295.0
2023-12-08 11:30:00,421.53,421.71,421.32,421.47,47903.0,411.6255,411.8013,411.4204,411.5669,47903.0
2023-12-08 11:35:00,421.47,421.6,420.76,420.95,54691.0,411.5669,411.6938,410.8736,411.0591,54691.0
2023-12-08 11:40:00,420.94,420.94,420.73,420.9,26113.0,411.0493,411.0493,410.8443,411.0103,26113.0
2023-12-08 11:45:00,420.91,421.08,420.82,421.0,26110.0,411.0201,411.1861,410.9322,411.1079,26110.0
2023-12-08 11:50:00,421.06,421.1,420.85,421.07,33150.0,411.1665,411.2056,410.9615,411.1763,33150.0
2023-12-08 11:55:00,421.06,421.28,420.99,421.09,29674.0,411.1665,411.3814,411.0982,411.1958,29674.0
2023-12-08 12:00:00,421.07,421.26,420.93,421.11,34333.0,411.1763,411.3618,411.0396,411.2154,34333.0
2023-12-08 12:05:00,421.08,421.21,421.01,421.04,17565.0,411.1861,411.313,411.1177,411.147,17565.0
2023-12-08 12:10:00,421.03,421.07,420.64,420.66,24958.0,411.1372,411.1763,410.7564,410.7759,24958.0
2023-12-08 12:15:00,420.69,421.24,420.45,421.24,45097.0,410.8052,411.3423,410.5709,411.3423,45097.0
2023-12-08 12:20:00,421.31,421.49,421.24,421.41,49256.0,411.4107,411.5864,411.3423,411.5083,49256.0
2023-12-08 12:25:00,421.39,421.69,421.37,421.6,36203.0,411.4888,411.7817,411.4692,411.6938,36203.0
2023-12-08 12:30:00,421.6,421.7,421.39,421.56,27896.0,411.6938,411.7915,411.4888,411.6548,27896.0
2023-12-08 12:35:00,421.57,421.63,421.41,421.6,21903.0,411.6645,411.7231,411.5083,411.6938,21903.0
2023-12-08 12:40:00,421.64,421.79,421.53,421.69,15774.0,411.7329,411.8794,411.6255,411.7817,15774.0
2023-12-08 12:45:00,421.68,421.82,421.67,421.73,12873.0,411.772,411.9087,411.7622,411.8208,12873.0
2023-12-08 12:50:00,421.76,421.9,421.64,421.82,38952.0,411.8501,411.9868,411.7329,411.9087,38952.0
2023-12-08 12:55:00,421.82,421.9,421.68,421.8,17061.0,411.9087,411.9868,411.772,411.8891,17061.0
2023-12-08 13:00:00,421.84,421.88,421.69,421.76,13502.0,411.9282,411.9673,411.7817,411.8501,13502.0
2023-12-08 13:05:00,421.81,422.0,421.78,421.84,15218.0,411.8989,412.0844,411.8696,411.9282,15218.0
2023-12-08 13:10:00,421.91,422.16,421.91,422.16,24619.0,411.9966,412.2407,411.9966,412.2407,24619.0
2023-12-08 13:15:00,422.15,422.19,421.95,422.05,19833.0,412.2309,412.27,412.0356,412.1333,19833.0
2023-12-08 13:20:00,422.03,422.14,421.89,422.12,13084.0,412.1137,412.2212,411.977,412.2016,13084.0
2023-12-08 13:25:00,422.12,422.3,422.04,422.2,15101.0,412.2016,412.3774,412.1235,412.2797,15101.0
2023-12-08 13:30:00,422.23,422.23,421.98,422.16,42573.0,412.309,412.309,412.0649,412.2407,42573.0
2023-12-08 13:35:00,422.16,422.23,422.06,422.08,38020.0,412.2407,412.309,412.143,412.1626,38020.0
2023-12-08 13:40:00,422.07,422.07,421.83,421.92,27480.0,412.1528,412.1528,411.9184,412.0063,27480.0
2023-12-08 13:45:00,421.89,422.21,421.86,422.17,14643.0,411.977,412.2895,411.9477,412.2504,14643.0
2023-12-08 13:50:00,422.19,422.3,422.16,422.25,15859.0,412.27,412.3774,412.2407,412.3286,15859.0
2023-12-08 13:55:00,422.25,422.28,422.16,422.22,15688.0,412.3286,412.3579,412.2407,412.2993,15688.0
2023-12-08 14:00:00,422.25,422.36,422.19,422.36,14972.0,412.3286,412.436,412.27,412.436,14972.0
2023-12-08 14:05:00,422.41,422.46,422.34,422.4,23821.0,412.4848,412.5336,412.4165,412.475,23821.0
2023-12-08 14:10:00,422.41,422.5,422.37,422.46,41079.0,412.4848,412.5727,412.4457,412.5336,41079.0
2023-12-08 14:15:00,422.46,422.62,422.41,422.58,32299.0,412.5336,412.6899,412.4848,412.6508,32299.0
2023-12-08 14:20:00,422.58,422.65,422.42,422.59,20434.0,412.6508,412.7192,412.4946,412.6606,20434.0
2023-12-08 14:25:00,422.58,422.68,422.56,422.65,18176.0,412.6508,412.7485,412.6313,412.7192,18176.0
2023-12-08 14:30:00,422.66,422.78,422.66,422.7,29023.0,412.7289,412.8461,412.7289,412.768,29023.0
2023-12-08 14:35:00,422.69,422.76,422.56,422.75,30662.0,412.7582,412.8266,412.6313,412.8168,30662.0
2023-12-08 14:40:00,422.75,423.03,422.74,422.95,21900.0,412.8168,413.0902,412.8071,413.0121,21900.0
2023-12-08 14:45:00,422.97,423.05,422.81,423.04,30117.0,413.0317,413.1098,412.8754,413.1,30117.0
2023-12-08 14:50:00,423.04,423.14,422.98,423.04,32720.0,413.1,413.1977,413.0414,413.1,32720.0
2023-12-08 14:55:00,423.05,423.07,422.93,423.05,45773.0,413.1098,413.1293,412.9926,413.1098,45773.0
2023-12-08 15:00:00,423.05,423.11,422.86,422.9,47748.0,413.1098,413.1684,412.9242,412.9633,47748.0
2023-12-08 15:05:00,422.89,423.02,422.61,422.89,86861.0,412.9535,413.0805,412.6801,412.9535,86861.0
2023-12-08 15:10:00,422.9,422.92,422.74,422.92,19890.0,412.9633,412.9828,412.8071,412.9828,19890.0
2023-12-08 15:15:00,422.91,423.07,422.86,422.87,33346.0,412.9731,413.1293,412.9242,412.934,33346.0
2023-12-08 15:20:00,422.88,422.95,422.72,422.81,63811.0,412.9438,413.0121,412.7875,412.8754,63811.0
2023-12-08 15:25:00,422.83,423.1,422.81,423.06,33984.0,412.8949,413.1586,412.8754,413.1195,33984.0
2023-12-08 15:30:00,423.05,423.06,422.87,423.01,46822.0,413.1098,413.1195,412.934,413.0707,46822.0
2023-12-08 15:35:00,423.01,423.37,422.97,423.33,77274.0,413.0707,413.4223,413.0317,413.3832,77274.0
2023-12-08 15:40:00,423.33,423.34,423.14,423.2,48641.0,413.3832,413.393,413.1977,413.2562,48641.0
2023-12-08 15:45:00,423.19,423.29,423.06,423.08,117873.0,413.2465,413.3441,413.1195,413.1391,117873.0
2023-12-08 15:50:00,423.06,423.2,422.87,423.02,158979.0,413.1195,413.2562,412.934,413.0805,158979.0
2023-12-08 15:55:00,423.02,423.09,422.76,422.84,307747.0,413.0805,413.1488,412.8266,412.9047,307747.0
2023-12-11 09:30:00,422.41,422.79,422.22,422.48,233412.0,412.4848,412.8559,412.2993,412.5532,233412.0
2023-12-11 09:35:00,422.4,422.92,422.25,422.89,68099.0,412.475,412.9828,412.3286,412.9535,68099.0
2023-12-11 09:40:00,422.87,423.0,422.75,422.76,131688.0,412.934,413.0609,412.8168,412.8266,131688.0
2023-12-11 09:45:00,422.78,423.0,422.76,422.87,47413.0,412.8461,413.0609,412.8266,412.934,47413.0
2023-12-11 09:50:00,422.88,423.02,422.79,422.8,49581.0,412.9438,413.0805,412.8559,412.8656,49581.0
2023-12-11 09:55:00,422.8,423.06,422.37,423.04,42385.0,412.8656,413.1195,412.4457,413.1,42385.0
2023-12-11 10:00:00,423.09,423.2,422.66,422.83,37355.0,413.1488,413.2562,412.7289,412.8949,37355.0
2023-12-11 10:05:00,422.84,423.13,422.8,423.09,21293.0,412.9047,413.1879,412.8656,413.1488,21293.0
2023-12-11 10:10:00,423.13,423.22,422.99,423.16,70542.0,413.1879,413.2758,413.0512,413.2172,70542.0
2023-12-11 10:15:00,423.18,423.18,422.86,423.12,23369.0,413.2367,413.2367,412.9242,413.1781,23369.0
2023-12-11 10:20:00,423.11,423.24,422.98,422.99,36573.0,413.1684,413.2953,413.0414,413.0512,36573.0
2023-12-11 10:25:00,422.98,423.03,422.84,422.89,63148.0,413.0414,413.0902,412.9047,412.9535,63148.0
2023-12-11 10:30:00,422.9,423.23,422.81,423.22,44794.0,412.9633,413.2855,412.8754,413.2758,44794.0
2023-12-11 10:35:00,423.2,423.34,422.99,423.03,65661.0,413.2562,413.393,413.0512,413.0902,65661.0
2023-12-11 10:40:00,423.07,423.17,422.87,423.08,21442.0,413.1293,413.227,412.934,413.1391,21442.0
2023-12-11 10:45:00,423.07,423.61,423.07,423.51,35124.0,413.1293,413.6566,413.1293,413.559,35124.0
2023-12-11 10:50:00,423.51,423.76,423.49,423.66,20890.0,413.559,413.8031,413.5394,413.7054,20890.0
2023-12-11 10:55:00,423.67,423.78,423.45,423.45,42285.0,413.7152,413.8226,413.5004,413.5004,42285.0
2023-12-11 11:00:00,423.43,423.68,423.41,423.6,35110.0,413.4808,413.725,413.4613,413.6468,35110.0
2023-12-11 11:05:00,423.57,423.59,423.16,423.21,41567.0,413.6176,413.6371,413.2172,413.266,41567.0
2023-12-11 11:10:00,423.19,423.28,422.84,422.87,64237.0,413.2465,413.3344,412.9047,412.934,64237.0
2023-12-11 11:15:00,422.84,423.05,422.83,422.96,22317.0,412.9047,413.1098,412.8949,413.0219,22317.0
2023-12-11 11:20:00,423.01,423.13,422.75,423.05,39571.0,413.0707,413.1879,412.8168,413.1098,39571.0
2023-12-11 11:25:00,423.06,423.27,423.04,423.11,27038.0,413.1195,413.3246,413.1,413.1684,27038.0
2023-12-11 11:30:00,423.18,423.22,422.61,422.74,44442.0,413.2367,413.2758,412.6801,412.8071,44442.0
2023-12-11 11:35:00,422.77,423.18,422.66,423.09,24782.0,412.8364,413.2367,412.7289,413.1488,24782.0
2023-12-11 11:40:00,423.09,423.14,422.82,422.97,23169.0,413.1488,413.1977,412.8852,413.0317,23169.0
2023-12-11 11:45:00,423.0,423.02,422.88,423.0,15383.0,413.0609,413.0805,412.9438,413.0609,15383.0
2023-12-11 11:50:00,422.97,423.2,422.96,423.13,22526.0,413.0317,413.2562,413.0219,413.1879,22526.0
2023-12-11 11:55:00,423.14,423.23,423.05,423.19,16963.0,413.1977,413.2855,413.1098,413.2465,16963.0
2023-12-11 12:00:00,423.18,423.3,422.99,423.26,40094.0,413.2367,413.3539,413.0512,413.3148,40094.0
2023-12-11 12:05:00,423.28,423.45,423.27,423.34,28474.0,413.3344,413.5004,413.3246,413.393,28474.0
2023-12-11 12:10:00,423.34,423.39,423.27,423.27,41949.0,413.393,413.4418,413.3246,413.3246,41949.0
2023-12-11 12:15:00,423.25,423.27,423.09,423.21,32520.0,413.3051,413.3246,413.1488,413.266,32520.0
2023-12-11 12:20:00,423.21,423.38,423.19,423.35,22659.0,413.266,413.432,413.2465,413.4027,22659.0
2023-12-11 12:25:00,423.36,423.36,423.17,423.34,16264.0,413.4125,413.4125,413.227,413.393,16264.0
2023-12-11 12:30:00,423.35,423.37,423.25,423.34,13312.0,413.4027,413.4223,413.3051,413.393,13312.0
2023-12-11 12:35:00,423.34,423.52,423.33,423.51,25657.0,413.393,413.5687,413.3832,413.559,25657.0
2023-12-11 12:40:00,423.51,423.52,423.41,423.48,29696.0,413.559,413.5687,413.4613,413.5297,29696.0
2023-12-11 12:45:00,423.46,423.56,423.43,423.53,29678.0,413.5101,413.6078,413.4808,413.5785,29678.0
2023-12-11 12:50:00,423.55,423.6,423.47,423.56,102277.0,413.598,413.6468,413.5199,413.6078,102277.0
2023-12-11 12:55:00,423.56,423.63,423.53,423.59,20605.0,413.6078,413.6761,413.5785,413.6371,20605.0
2023-12-11 13:00:00,423.59,423.92,423.32,423.91,61868.0,413.6371,413.9593,413.3734,413.9496,61868.0
2023-12-11 13:05:00,423.9,423.94,423.75,423.82,22103.0,413.9398,413.9789,413.7933,413.8617,22103.0
2023-12-11 13:10:00,423.82,423.82,423.72,423.72,23123.0,413.8617,413.8617,413.764,413.764,23123.0
2023-12-11 13:15:00,423.71,423.99,423.71,423.99,14864.0,413.7543,414.0277,413.7543,414.0277,14864.0
2023-12-11 13:20:00,424.0,424.18,424.0,424.14,27130.0,414.0375,414.2132,414.0375,414.1742,27130.0
2023-12-11 13:25:00,424.12,424.14,424.03,424.06,24453.0,414.1546,414.1742,414.0667,414.096,24453.0
2023-12-11 13:30:00,424.11,424.13,424.03,424.11,26152.0,414.1449,414.1644,414.0667,414.1449,26152.0
2023-12-11 13:35:00,424.1,424.15,424.02,424.12,13002.0,414.1351,414.1839,414.057,414.1546,13002.0
2023-12-11 13:40:00,424.12,424.22,424.07,424.14,29605.0,414.1546,414.2523,414.1058,414.1742,29605.0
2023-12-11 13:45:00,424.12,424.23,424.05,424.23,51501.0,414.1546,414.262,414.0863,414.262,51501.0
2023-12-11 13:50:00,424.22,424.33,424.22,424.24,18311.0,414.2523,414.3597,414.2523,414.2718,18311.0
2023-12-11 13:55:00,424.26,424.28,424.15,424.22,25248.0,414.2913,414.3109,414.1839,414.2523,25248.0
2023-12-11 14:00:00,424.22,424.28,424.16,424.19,21751.0,414.2523,414.3109,414.1937,414.223,21751.0
2023-12-11 14:05:00,424.18,424.29,424.14,424.29,17688.0,414.2132,414.3206,414.1742,414.3206,17688.0
2023-12-11 14:10:00,424.28,424.41,424.26,424.34,20787.0,414.3109,414.4378,414.2913,414.3695,20787.0
2023-12-11 14:15:00,424.3,424.31,424.06,424.08,40984.0,414.3304,414.3402,414.096,414.1156,40984.0
2023-12-11 14:20:00,424.07,424.22,424.07,424.14,33618.0,414.1058,414.2523,414.1058,414.1742,33618.0
2023-12-11 14:25:00,424.15,424.32,424.15,424.32,13712.0,414.1839,414.3499,414.1839,414.3499,13712.0
2023-12-11 14:30:00,424.34,424.38,424.22,424.31,30947.0,414.3695,414.4085,414.2523,414.3402,30947.0
2023-12-11 14:35:00,424.31,424.32,424.1,424.19,37041.0,414.3402,414.3499,414.1351,414.223,37041.0
2023-12-11 14:40:00,424.2,424.23,424.08,424.1,27687.0,414.2328,414.262,414.1156,414.1351,27687.0
2023-12-11 14:45:00,424.1,424.22,424.09,424.22,37105.0,414.1351,414.2523,414.1253,414.2523,37105.0
2023-12-11 14:50:00,424.25,424.27,424.12,424.17,20759.0,414.2816,414.3011,414.1546,414.2035,20759.0
2023-12-11 14:55:00,424.17,424.17,424.04,424.13,22996.0,414.2035,414.2035,414.0765,414.1644,22996.0
2023-12-11 15:00:00,424.14,424.15,423.96,424.04,52154.0,414.1742,414.1839,413.9984,414.0765,52154.0
2023-12-11 15:05:00,424.06,424.29,424.06,424.24,23439.0,414.096,414.3206,414.096,414.2718,23439.0
2023-12-11 15:10:00,424.24,424.24,424.03,424.22,41426.0,414.2718,414.2718,414.0667,414.2523,41426.0
2023-12-11 15:15:00,424.23,424.39,424.23,424.3,46910.0,414.262,414.4183,414.262,414.3304,46910.0
2023-12-11 15:20:00,424.29,424.35,424.12,424.34,46390.0,414.3206,414.3792,414.1546,414.3695,46390.0
2023-12-11 15:25:00,424.33,424.34,424.03,424.09,57195.0,414.3597,414.3695,414.0667,414.1253,57195.0
2023-12-11 15:30:00,424.07,424.16,424.03,424.03,26264.0,414.1058,414.1937,414.0667,414.0667,26264.0
2023-12-11 15:35:00,424.02,424.3,424.02,424.3,38592.0,414.057,414.3304,414.057,414.3304,38592.0
2023-12-11 15:40:00,424.36,424.43,424.23,424.25,45303.0,414.389,414.4573,414.262,414.2816,45303.0
2023-12-11 15:45:00,424.25,424.34,424.19,424.26,34493.0,414.2816,414.3695,414.223,414.2913,34493.0
2023-12-11 15:50:00,424.25,424.45,424.17,424.37,137963.0,414.2816,414.4769,414.2035,414.3988,137963.0
2023-12-11 15:55:00,424.37,424.71,424.36,424.54,375295.0,414.3988,414.7308,414.389,414.5648,375295.0
2023-12-12 09:30:00,424.22,424.31,423.46,423.49,350064.0,414.2523,414.3402,413.5101,413.5394,350064.0
2023-12-12 09:35:00,423.51,423.62,423.28,423.28,75169.0,413.559,413.6664,413.3344,413.3344,75169.0
2023-12-12 09:40:00,423.32,423.55,423.27,423.38,58097.0,413.3734,413.598,413.3246,413.432,58097.0
2023-12-12 09:45:00,423.37,423.91,423.37,423.89,29850.0,413.4223,413.9496,413.4223,413.93,29850.0
2023-12-12 09:50:00,423.9,424.09,423.81,423.88,44227.0,413.9398,414.1253,413.8519,413.9203,44227.0
2023-12-12 09:55:00,424.04,424.12,423.95,424.1,43172.0,414.0765,414.1546,413.9886,414.1351,43172.0
2023-12-12 10:00:00,424.05,424.31,423.92,424.3,27927.0,414.0863,414.3402,413.9593,414.3304,27927.0
2023-12-12 10:05:00,424.31,424.64,424.31,424.59,28602.0,414.3402,414.6624,414.3402,414.6136,28602.0
2023-12-12 10:10:00,424.57,424.58,424.31,424.43,14927.0,414.5941,414.6038,414.3402,414.4573,14927.0
2023-12-12 10:15:00,424.41,424.71,424.41,424.66,37040.0,414.4378,414.7308,414.4378,414.6819,37040.0
2023-12-12 10:20:00,424.66,424.81,424.55,424.71,17215.0,414.6819,414.8284,414.5745,414.7308,17215.0
2023-12-12 10:25:00,424.77,424.87,424.58,424.59,23598.0,414.7894,414.887,414.6038,414.6136,23598.0
2023-12-12 10:30:00,424.59,424.75,424.53,424.66,36262.0,414.6136,414.7698,414.555,414.6819,36262.0
2023-12-12 10:35:00,424.63,424.89,424.61,424.86,19580.0,414.6526,414.9065,414.6331,414.8772,19580.0
2023-12-12 10:40:00,424.84,424.97,424.73,424.83,55960.0,414.8577,414.9847,414.7503,414.8479,55960.0
2023-12-12 10:45:00,424.84,425.06,424.8,424.85,49554.0,414.8577,415.0725,414.8187,414.8675,49554.0
2023-12-12 10:50:00,424.82,424.9,424.59,424.86,65653.0,414.8382,414.9163,414.6136,414.8772,65653.0
2023-12-12 10:55:00,424.87,425.17,424.86,425.16,61710.0,414.887,415.18,414.8772,415.1702,61710.0
2023-12-12 11:00:00,425.16,425.27,425.12,425.25,30880.0,415.1702,415.2776,415.1311,415.2581,30880.0
2023-12-12 11:05:00,425.25,425.32,425.01,425.04,66174.0,415.2581,415.3264,415.0237,415.053,66174.0
2023-12-12 11:10:00,425.05,425.07,424.92,425.04,41011.0,415.0628,415.0823,414.9358,415.053,41011.0
2023-12-12 11:15:00,425.04,425.05,424.92,424.96,27027.0,415.053,415.0628,414.9358,414.9749,27027.0
2023-12-12 11:20:00,424.96,425.27,424.94,425.24,28897.0,414.9749,415.2776,414.9554,415.2483,28897.0
2023-12-12 11:25:00,425.24,425.25,424.95,425.02,83057.0,415.2483,415.2581,414.9651,415.0335,83057.0
2023-12-12 11:30:00,425.02,425.2,424.96,425.04,28697.0,415.0335,415.2093,414.9749,415.053,28697.0
2023-12-12 11:35:00,425.05,425.21,425.02,425.1,14612.0,415.0628,415.219,415.0335,415.1116,14612.0
2023-12-12 11:40:00,425.1,425.22,425.0,425.04,31689.0,415.1116,415.2288,415.014,415.053,31689.0
2023-12-12 11:45:00,425.06,425.23,425.05,425.23,19434.0,415.0725,415.2385,415.0628,415.2385,19434.0
2023-12-12 11:50:00,425.25,425.28,425.1,425.19,24371.0,415.2581,415.2874,415.1116,415.1995,24371.0
2023-12-12 11:55:00,425.17,425.19,425.0,425.09,32331.0,415.18,415.1995,415.014,415.1018,32331.0
2023-12-12 12:00:00,425.09,425.17,425.01,425.08,21568.0,415.1018,415.18,415.0237,415.0921,21568.0
2023-12-12 12:05:00,425.07,425.09,424.82,424.84,194810.0,415.0823,415.1018,414.8382,414.8577,194810.0
2023-12-12 12:10:00,424.84,425.11,424.78,425.11,32628.0,414.8577,415.1214,414.7991,415.1214,32628.0
2023-12-12 12:15:00,425.1,425.23,425.1,425.2,21238.0,415.1116,415.2385,415.1116,415.2093,21238.0
2023-12-12 12:20:00,425.18,425.33,425.18,425.31,8848.0,415.1897,415.3362,415.1897,415.3167,8848.0
2023-12-12 12:25:00,425.34,425.37,425.2,425.32,37366.0,415.346,415.3753,415.2093,415.3264,37366.0
2023-12-12 12:30:00,425.32,425.57,425.32,425.46,28015.0,415.3264,415.5706,415.3264,415.4631,28015.0
2023-12-12 12:35:00,425.47,425.51,425.34,425.38,53178.0,415.4729,415.512,415.346,415.385,53178.0
2023-12-12 12:40:00,425.4,425.43,425.31,425.31,7605.0,415.4046,415.4339,415.3167,415.3167,7605.0
2023-12-12 12:45:00,425.37,425.4,425.13,425.14,13981.0,415.3753,415.4046,415.1409,415.1507,13981.0
2023-12-12 12:50:00,425.13,425.19,425.01,425.06,21622.0,415.1409,415.1995,415.0237,415.0725,21622.0
2023-12-12 12:55:00,425.05,425.18,425.01,425.14,16103.0,415.0628,415.1897,415.0237,415.1507,16103.0
2023-12-12 13:00:00,425.11,425.51,425.02,425.49,30946.0,415.1214,415.512,415.0335,415.4924,30946.0
2023-12-12 13:05:00,425.53,425.53,425.27,425.45,20168.0,415.5315,415.5315,415.2776,415.4534,20168.0
2023-12-12 13:10:00,425.46,425.48,425.29,425.35,250730.0,415.4631,415.4827,415.2971,415.3557,250730.0
2023-12-12 13:15:00,425.35,425.5,425.35,425.39,103600.0,415.3557,415.5022,415.3557,415.3948,103600.0
2023-12-12 13:20:00,425.39,425.39,425.2,425.28,144166.0,415.3948,415.3948,415.2093,415.2874,144166.0
2023-12-12 13:25:00,425.29,425.4,425.28,425.38,22871.0,415.2971,415.4046,415.2874,415.385,22871.0
2023-12-12 13:30:00,425.38,425.55,425.3,425.44,20209.0,415.385,415.551,415.3069,415.4436,20209.0
2023-12-12 13:35:00,425.44,425.48,425.39,425.46,11662.0,415.4436,415.4827,415.3948,415.4631,11662.0
2023-12-12 13:40:00,425.49,425.51,425.39,425.47,137336.0,415.4924,415.512,415.3948,415.4729,137336.0
2023-12-12 13:45:00,425.47,425.66,425.46,425.64,17308.0,415.4729,415.6584,415.4631,415.6389,17308.0
2023-12-12 13:50:00,425.62,425.72,425.6,425.67,14195.0,415.6194,415.717,415.5999,415.6682,14195.0
2023-12-12 13:55:00,425.67,425.71,425.57,425.67,19732.0,415.6682,415.7073,415.5706,415.6682,19732.0
2023-12-12 14:00:00,425.66,425.67,425.54,425.6,33853.0,415.6584,415.6682,415.5413,415.5999,33853.0
2023-12-12 14:05:00,425.61,425.69,425.58,425.64,31175.0,415.6096,415.6877,415.5803,415.6389,31175.0
2023-12-12 14:10:00,425.62,425.63,425.52,425.59,24221.0,415.6194,415.6292,415.5217,415.5901,24221.0
2023-12-12 14:15:00,425.56,425.69,425.53,425.66,22924.0,415.5608,415.6877,415.5315,415.6584,22924.0
2023-12-12 14:20:00,425.66,425.72,425.64,425.7,17234.0,415.6584,415.717,415.6389,415.6975,17234.0
2023-12-12 14:25:00,425.72,425.73,425.67,425.72,30647.0,415.717,415.7268,415.6682,415.717,30647.0
2023-12-12 14:30:00,425.72,425.83,425.71,425.8,23239.0,415.717,415.8245,415.7073,415.7952,23239.0
2023-12-12 14:35:00,425.8,425.86,425.76,425.81,29649.0,415.7952,415.8537,415.7561,415.8049,29649.0
2023-12-12 14:40:00,425.82,425.86,425.78,425.83,41804.0,415.8147,415.8537,415.7756,415.8245,41804.0
2023-12-12 14:45:00,425.82,425.96,425.81,425.87,29023.0,415.8147,415.9514,415.8049,415.8635,29023.0
2023-12-12 14:50:00,425.9,425.97,425.89,425.93,27721.0,415.8928,415.9612,415.883,415.9221,27721.0
2023-12-12 14:55:00,425.92,426.03,425.92,425.99,42114.0,415.9123,416.0198,415.9123,415.9807,42114.0
2023-12-12 15:00:00,426.0,426.24,425.94,426.23,44874.0,415.9905,416.2248,415.9319,416.2151,44874.0
2023-12-12 15:05:00,426.23,426.46,426.23,426.41,57620.0,416.2151,416.4396,416.2151,416.3908,57620.0
2023-12-12 15:10:00,426.4,426.42,426.22,426.35,54592.0,416.3811,416.4006,416.2053,416.3322,54592.0
2023-12-12 15:15:00,426.37,426.5,426.31,426.33,83640.0,416.3518,416.4787,416.2932,416.3127,83640.0
2023-12-12 15:20:00,426.33,426.5,426.32,426.43,55102.0,416.3127,416.4787,416.3029,416.4104,55102.0
2023-12-12 15:25:00,426.44,426.5,426.37,426.47,34600.0,416.4201,416.4787,416.3518,416.4494,34600.0
2023-12-12 15:30:00,426.48,426.52,426.33,426.34,90269.0,416.4592,416.4982,416.3127,416.3225,90269.0
2023-12-12 15:35:00,426.32,426.32,426.15,426.19,56442.0,416.3029,416.3029,416.1369,416.176,56442.0
2023-12-12 15:40:00,426.17,426.25,426.08,426.22,83461.0,416.1565,416.2346,416.0686,416.2053,83461.0
2023-12-12 15:45:00,426.2,426.28,426.16,426.22,70055.0,416.1858,416.2639,416.1467,416.2053,70055.0
2023-12-12 15:50:00,426.2,426.34,426.1,426.18,166652.0,416.1858,416.3225,416.0881,416.1662,166652.0
2023-12-12 15:55:00,426.18,426.62,426.18,426.56,506912.0,416.1662,416.5959,416.1662,416.5373,506912.0
2023-12-13 09:30:00,426.88,427.16,426.68,427.12,163615.0,416.8498,417.1232,416.6545,417.0841,163615.0
2023-12-13 09:35:00,427.15,427.19,426.94,427.02,212147.0,417.1134,417.1525,416.9084,416.9865,212147.0
2023-12-13 09:40:00,427.02,427.08,426.79,426.81,54239.0,416.9865,417.0451,416.7619,416.7814,54239.0
2023-12-13 09:45:00,426.81,426.91,426.73,426.87,32872.0,416.7814,416.8791,416.7033,416.84,32872.0
2023-12-13 09:50:00,426.86,426.86,426.71,426.81,35027.0,416.8302,416.8302,416.6838,416.7814,35027.0
2023-12-13 09:55:00,426.8,426.91,426.73,426.81,39983.0,416.7717,416.8791,416.7033,416.7814,39983.0
2023-12-13 10:00:00,426.82,426.86,426.72,426.76,57630.0,416.7912,416.8302,416.6935,416.7326,57630.0
2023-12-13 10:05:00,426.79,426.93,426.63,426.93,38626.0,416.7619,416.8986,416.6057,416.8986,38626.0
2023-12-13 10:10:00,426.97,427.1,426.95,426.99,33800.0,416.9377,417.0646,416.9181,416.9572,33800.0
2023-12-13 10:15:00,426.99,427.18,426.98,427.18,29249.0,416.9572,417.1427,416.9474,417.1427,29249.0
2023-12-13 10:20:00,427.19,427.21,427.04,427.2,41155.0,417.1525,417.172,417.006,417.1623,41155.0
2023-12-13 10:25:00,427.2,427.22,427.08,427.18,30372.0,417.1623,417.1818,417.0451,417.1427,30372.0
2023-12-13 10:30:00,427.19,427.31,427.08,427.11,32412.0,417.1525,417.2697,417.0451,417.0744,32412.0
2023-12-13 10:35:00,427.12,427.36,427.11,427.28,33024.0,417.0841,417.3185,417.0744,417.2404,33024.0
2023-12-13 10:40:00,427.28,427.42,427.25,427.42,39802.0,417.2404,417.3771,417.2111,417.3771,39802.0
2023-12-13 10:45:00,427.43,427.6,427.4,427.56,24772.0,417.3869,417.5529,417.3576,417.5138,24772.0
2023-12-13 10:50:00,427.59,427.59,427.43,427.46,49271.0,417.5431,417.5431,417.3869,417.4162,49271.0
2023-12-13 10:55:00,427.45,427.57,427.4,427.45,41779.0,417.4064,417.5236,417.3576,417.4064,41779.0
2023-12-13 11:00:00,427.49,427.62,427.47,427.5,40915.0,417.4454,417.5724,417.4259,417.4552,40915.0
2023-12-13 11:05:00,427.49,427.49,427.29,427.37,42862.0,417.4454,417.4454,417.2501,417.3283,42862.0
2023-12-13 11:10:00,427.35,427.39,427.24,427.32,37426.0,417.3087,417.3478,417.2013,417.2794,37426.0
2023-12-13 11:15:00,427.34,427.43,427.32,427.37,21995.0,417.299,417.3869,417.2794,417.3283,21995.0
2023-12-13 11:20:00,427.33,427.46,427.25,427.27,25236.0,417.2892,417.4162,417.2111,417.2306,25236.0
2023-12-13 11:25:00,427.25,427.3,427.2,427.21,16822.0,417.2111,417.2599,417.1623,417.172,16822.0
2023-12-13 11:30:00,427.24,427.36,427.2,427.23,21533.0,417.2013,417.3185,417.1623,417.1916,21533.0
2023-12-13 11:35:00,427.23,427.32,427.11,427.16,19542.0,417.1916,417.2794,417.0744,417.1232,19542.0
2023-12-13 11:40:00,427.13,427.23,427.1,427.2,19998.0,417.0939,417.1916,417.0646,417.1623,19998.0
2023-12-13 11:45:00,427.17,427.25,427.08,427.15,12340.0,417.133,417.2111,417.0451,417.1134,12340.0
2023-12-13 11:50:00,427.15,427.18,427.04,427.18,14236.0,417.1134,417.1427,417.006,417.1427,14236.0
2023-12-13 11:55:00,427.15,427.16,426.99,427.0,28307.0,417.1134,417.1232,416.9572,416.967,28307.0
2023-12-13 12:00:00,426.98,427.05,426.84,426.89,18410.0,416.9474,417.0158,416.8107,416.8595,18410.0
2023-12-13 12:05:00,426.91,426.93,426.82,426.89,17600.0,416.8791,416.8986,416.7912,416.8595,17600.0
2023-12-13 12:10:00,426.92,427.02,426.89,426.98,20567.0,416.8888,416.9865,416.8595,416.9474,20567.0
2023-12-13 12:15:00,426.99,427.01,426.91,426.94,13713.0,416.9572,416.9767,416.8791,416.9084,13713.0
2023-12-13 12:20:00,426.92,426.99,426.86,426.88,16469.0,416.8888,416.9572,416.8302,416.8498,16469.0
2023-12-13 12:25:00,426.86,426.97,426.85,426.89,10816.0,416.8302,416.9377,416.8205,416.8595,10816.0
2023-12-13 12:30:00,426.87,426.96,426.77,426.91,18431.0,416.84,416.9279,416.7424,416.8791,18431.0
2023-12-13 12:35:00,426.85,426.89,426.72,426.87,25711.0,416.8205,416.8595,416.6935,416.84,25711.0
2023-12-13 12:40:00,426.89,426.9,426.76,426.84,20960.0,416.8595,416.8693,416.7326,416.8107,20960.0
2023-12-13 12:45:00,426.84,426.9,426.8,426.89,20215.0,416.8107,416.8693,416.7717,416.8595,20215.0
2023-12-13 12:50:00,426.91,426.94,426.88,426.89,15684.0,416.8791,416.9084,416.8498,416.8595,15684.0
2023-12-13 12:55:00,426.91,426.93,426.8,426.88,21132.0,416.8791,416.8986,416.7717,416.8498,21132.0
2023-12-13 13:00:00,426.85,426.86,426.66,426.66,22720.0,416.8205,416.8302,416.6349,416.6349,22720.0
2023-12-13 13:05:00,426.67,426.71,426.57,426.62,18667.0,416.6447,416.6838,416.5471,416.5959,18667.0
2023-12-13 13:10:00,426.61,426.69,426.54,426.65,18027.0,416.5861,416.6642,416.5178,416.6252,18027.0
2023-12-13 13:15:00,426.67,426.69,426.52,426.56,64019.0,416.6447,416.6642,416.4982,416.5373,64019.0
2023-12-13 13:20:00,426.54,426.64,426.51,426.62,63025.0,416.5178,416.6154,416.4885,416.5959,63025.0
2023-12-13 13:25:00,426.64,426.68,426.53,426.57,14462.0,416.6154,416.6545,416.508,416.5471,14462.0
2023-12-13 13:30:00,426.57,426.65,426.51,426.62,15720.0,416.5471,416.6252,416.4885,416.5959,15720.0
2023-12-13 13:35:00,426.62,426.66,426.58,426.66,12589.0,416.5959,416.6349,416.5568,416.6349,12589.0
2023-12-13 13:40:00,426.66,426.7,426.57,426.65,27655.0,416.6349,416.674,416.5471,416.6252,27655.0
2023-12-13 13:45:00,426.66,426.76,426.65,426.72,10520.0,416.6349,416.7326,416.6252,416.6935,10520.0
2023-12-13 13:50:00,426.73,426.92,426.7,426.89,33630.0,416.7033,416.8888,416.674,416.8595,33630.0
2023-12-13 13:55:00,426.89,427.03,426.79,426.79,25830.0,416.8595,416.9963,416.7619,416.7619,25830.0
2023-12-13 14:00:00,426.82,428.88,426.82,428.88,431552.0,416.7912,418.8028,416.7912,418.8028,431552.0
2023-12-13 14:05:00,428.89,429.28,428.71,429.25,146440.0,418.8126,419.1934,418.6368,419.1641,146440.0
2023-12-13 14:10:00,429.26,429.33,429.05,429.26,149650.0,419.1739,419.2422,418.9688,419.1739,149650.0
2023-12-13 14:15:00,429.24,429.45,429.23,429.43,38386.0,419.1543,419.3594,419.1446,419.3399,38386.0
2023-12-13 14:20:00,429.46,429.91,429.4,429.68,69232.0,419.3692,419.8086,419.3106,419.584,69232.0
2023-12-13 14:25:00,429.68,429.71,429.36,429.56,72394.0,419.584,419.6133,419.2715,419.4668,72394.0
2023-12-13 14:30:00,429.62,430.08,429.22,430.08,69343.0,419.5254,419.9746,419.1348,419.9746,69343.0
2023-12-13 14:35:00,430.1,430.82,430.05,430.82,60301.0,419.9941,420.6972,419.9453,420.6972,60301.0
2023-12-13 14:40:00,430.75,431.36,430.7,431.19,162280.0,420.6288,421.2245,420.58,421.0585,162280.0
2023-12-13 14:45:00,431.19,431.42,430.94,431.2,134120.0,421.0585,421.2831,420.8144,421.0683,134120.0
2023-12-13 14:50:00,431.21,431.56,431.0,431.52,51738.0,421.078,421.4198,420.873,421.3808,51738.0
2023-12-13 14:55:00,431.53,432.0,431.5,431.74,148336.0,421.3905,421.8495,421.3612,421.5956,148336.0
2023-12-13 15:00:00,431.75,432.57,431.51,432.55,69721.0,421.6054,422.4061,421.371,422.3866,69721.0
2023-12-13 15:05:00,432.57,432.61,431.92,432.1,111015.0,422.4061,422.4451,421.7714,421.9471,111015.0
2023-12-13 15:10:00,432.11,432.11,431.46,431.46,190535.0,421.9569,421.9569,421.3222,421.3222,190535.0
2023-12-13 15:15:00,431.48,431.69,431.22,431.27,165492.0,421.3417,421.5468,421.0878,421.1366,165492.0
2023-12-13 15:20:00,431.29,431.4,430.41,430.44,173353.0,421.1562,421.2636,420.2968,420.3261,173353.0
2023-12-13 15:25:00,430.42,430.96,430.22,430.89,207141.0,420.3066,420.8339,420.1113,420.7656,207141.0
2023-12-13 15:30:00,430.91,431.03,430.55,430.97,162667.0,420.7851,420.9023,420.4335,420.8437,162667.0
2023-12-13 15:35:00,430.96,431.79,430.96,431.79,173288.0,420.8339,421.6444,420.8339,421.6444,173288.0
2023-12-13 15:40:00,431.82,431.85,431.64,431.78,132800.0,421.6737,421.703,421.4979,421.6346,132800.0
2023-12-13 15:45:00,431.76,431.82,431.55,431.68,164383.0,421.6151,421.6737,421.4101,421.537,164383.0
2023-12-13 15:50:00,431.69,431.84,431.14,431.65,201939.0,421.5468,421.6932,421.0097,421.5077,201939.0
2023-12-13 15:55:00,431.63,432.43,431.63,432.36,402196.0,421.4882,422.2694,421.4882,422.201,402196.0
2023-12-14 09:30:00,434.22,435.1,434.2,434.97,423631.0,424.0173,424.8766,423.9978,424.7497,423631.0
2023-12-14 09:35:00,434.96,434.96,434.01,434.27,171052.0,424.7399,424.7399,423.8122,424.0661,171052.0
2023-12-14 09:40:00,434.31,435.04,434.25,435.01,87313.0,424.1052,424.818,424.0466,424.7888,87313.0
2023-12-14 09:45:00,435.05,435.37,434.7,434.74,77579.0,424.8278,425.1403,424.486,424.5251,77579.0
2023-12-14 09:50:00,434.74,434.76,434.32,434.53,57664.0,424.5251,424.5446,424.115,424.32,57664.0
2023-12-14 09:55:00,434.59,435.2,434.51,434.81,80046.0,424.3786,424.9743,424.3005,424.5935,80046.0
2023-12-14 10:00:00,434.81,434.87,434.25,434.37,217523.0,424.5935,424.652,424.0466,424.1638,217523.0
2023-12-14 10:05:00,434.32,434.42,434.05,434.3,105535.0,424.115,424.2126,423.8513,424.0954,105535.0
2023-12-14 10:10:00,434.3,434.53,434.09,434.09,136218.0,424.0954,424.32,423.8904,423.8904,136218.0
2023-12-14 10:15:00,434.08,434.12,433.59,433.84,135187.0,423.8806,423.9197,423.4021,423.6462,135187.0
2023-12-14 10:20:00,433.88,434.1,433.62,434.05,131168.0,423.6853,423.9001,423.4314,423.8513,131168.0
2023-12-14 10:25:00,434.06,434.31,433.77,434.02,77230.0,423.8611,424.1052,423.5779,423.822,77230.0
2023-12-14 10:30:00,434.02,434.35,433.89,434.33,73754.0,423.822,424.1443,423.6951,424.1247,73754.0
2023-12-14 10:35:00,434.32,434.38,433.47,433.69,78050.0,424.115,424.1736,423.2849,423.4998,78050.0
2023-12-14 10:40:00,433.73,434.0,433.63,433.8,63469.0,423.5388,423.8025,423.4412,423.6072,63469.0
2023-12-14 10:45:00,433.83,433.92,433.53,433.82,63407.0,423.6365,423.7244,423.3435,423.6267,63407.0
2023-12-14 10:50:00,433.8,434.34,433.75,434.31,102151.0,423.6072,424.1345,423.5584,424.1052,102151.0
2023-12-14 10:55:00,434.34,434.53,433.95,434.31,174158.0,424.1345,424.32,423.7537,424.1052,174158.0
2023-12-14 11:00:00,434.3,434.36,433.94,433.97,139122.0,424.0954,424.154,423.7439,423.7732,139122.0
2023-12-14 11:05:00,434.01,434.12,433.79,433.92,52610.0,423.8122,423.9197,423.5974,423.7244,52610.0
2023-12-14 11:10:00,433.92,434.3,433.35,433.4,92225.0,423.7244,424.0954,423.1678,423.2166,92225.0
2023-12-14 11:15:00,433.39,433.76,433.28,433.7,48197.0,423.2068,423.5681,423.0994,423.5095,48197.0
2023-12-14 11:20:00,433.69,433.73,433.37,433.54,68769.0,423.4998,423.5388,423.1873,423.3533,68769.0
2023-12-14 11:25:00,433.51,433.76,433.38,433.69,35403.0,423.324,423.5681,423.1971,423.4998,35403.0
2023-12-14 11:30:00,433.7,433.97,433.64,433.7,44834.0,423.5095,423.7732,423.4509,423.5095,44834.0
2023-12-14 11:35:00,433.67,433.71,433.36,433.63,66916.0,423.4802,423.5193,423.1775,423.4412,66916.0
2023-12-14 11:40:00,433.62,434.11,433.62,434.08,44073.0,423.4314,423.9099,423.4314,423.8806,44073.0
2023-12-14 11:45:00,434.08,434.3,434.0,434.2,123859.0,423.8806,424.0954,423.8025,423.9978,123859.0
2023-12-14 11:50:00,434.22,434.32,434.14,434.28,39128.0,424.0173,424.115,423.9392,424.0759,39128.0
2023-12-14 11:55:00,434.28,434.37,434.15,434.26,49998.0,424.0759,424.1638,423.949,424.0564,49998.0
2023-12-14 12:00:00,434.32,434.57,434.24,434.54,47505.0,424.115,424.3591,424.0368,424.3298,47505.0
2023-12-14 12:05:00,434.53,434.67,434.39,434.62,55055.0,424.32,424.4567,424.1833,424.4079,55055.0
2023-12-14 12:10:00,434.63,434.86,434.56,434.85,60091.0,424.4177,424.6423,424.3493,424.6325,60091.0
2023-12-14 12:15:00,434.84,434.91,434.51,434.61,68233.0,424.6227,424.6911,424.3005,424.3982,68233.0
2023-12-14 12:20:00,434.63,434.87,434.57,434.63,72375.0,424.4177,424.652,424.3591,424.4177,72375.0
2023-12-14 12:25:00,434.68,434.94,434.68,434.91,38702.0,424.4665,424.7204,424.4665,424.6911,38702.0
2023-12-14 12:30:00,434.92,434.98,434.8,434.95,48336.0,424.7009,424.7595,424.5837,424.7302,48336.0
2023-12-14 12:35:00,434.96,434.99,434.68,434.68,35587.0,424.7399,424.7692,424.4665,424.4665,35587.0
2023-12-14 12:40:00,434.73,435.01,434.71,434.93,48769.0,424.5153,424.7888,424.4958,424.7106,48769.0
2023-12-14 12:45:00,434.93,435.02,434.86,434.91,31813.0,424.7106,424.7985,424.6423,424.6911,31813.0
2023-12-14 12:50:00,434.91,434.95,434.42,434.43,67731.0,424.6911,424.7302,424.2126,424.2224,67731.0
2023-12-14 12:55:00,434.43,434.46,433.73,433.75,70700.0,424.2224,424.2517,423.5388,423.5584,70700.0
2023-12-14 13:00:00,433.77,433.77,433.08,433.11,90834.0,423.5779,423.5779,422.9041,422.9334,90834.0
2023-12-14 13:05:00,433.19,433.29,433.03,433.18,65387.0,423.0115,423.1092,422.8553,423.0018,65387.0
2023-12-14 13:10:00,433.22,433.32,433.02,433.17,57678.0,423.0408,423.1385,422.8455,422.992,57678.0
2023-12-14 13:15:00,433.16,433.18,433.0,433.0,54259.0,422.9822,423.0018,422.826,422.826,54259.0
2023-12-14 13:20:00,433.0,433.16,432.89,432.95,65822.0,422.826,422.9822,422.7186,422.7772,65822.0
2023-12-14 13:25:00,432.93,432.96,432.68,432.71,57539.0,422.7576,422.7869,422.5135,422.5428,57539.0
2023-12-14 13:30:00,432.7,432.9,432.63,432.84,50235.0,422.533,422.7283,422.4647,422.6697,50235.0
2023-12-14 13:35:00,432.83,432.85,432.65,432.71,43302.0,422.66,422.6795,422.4842,422.5428,43302.0
2023-12-14 13:40:00,432.71,432.75,432.56,432.62,50731.0,422.5428,422.5819,422.3963,422.4549,50731.0
2023-12-14 13:45:00,432.62,432.69,432.25,432.32,106236.0,422.4549,422.5233,422.0936,422.162,106236.0
2023-12-14 13:50:00,432.31,432.31,431.24,431.46,101850.0,422.1522,422.1522,421.1073,421.3222,101850.0
2023-12-14 13:55:00,431.52,432.14,431.52,432.09,54457.0,421.3808,421.9862,421.3808,421.9374,54457.0
2023-12-14 14:00:00,432.06,432.47,432.06,432.3,50582.0,421.9081,422.3084,421.9081,422.1424,50582.0
2023-12-14 14:05:00,432.28,432.43,432.26,432.28,22443.0,422.1229,422.2694,422.1034,422.1229,22443.0
2023-12-14 14:10:00,432.27,432.69,432.12,432.57,74510.0,422.1131,422.5233,421.9667,422.4061,74510.0
2023-12-14 14:15:00,432.58,432.86,432.53,432.86,48448.0,422.4158,422.6893,422.367,422.6893,48448.0
2023-12-14 14:20:00,432.87,433.02,432.8,433.02,40635.0,422.699,422.8455,422.6307,422.8455,40635.0
2023-12-14 14:25:00,433.05,433.07,432.82,432.99,41236.0,422.8748,422.8943,422.6502,422.8162,41236.0
2023-12-14 14:30:00,433.02,433.11,432.86,433.04,32739.0,422.8455,422.9334,422.6893,422.865,32739.0
2023-12-14 14:35:00,433.05,433.17,432.88,432.88,38160.0,422.8748,422.992,422.7088,422.7088,38160.0
2023-12-14 14:40:00,432.89,433.07,432.8,433.02,34823.0,422.7186,422.8943,422.6307,422.8455,34823.0
2023-12-14 14:45:00,433.04,433.23,433.01,433.21,51593.0,422.865,423.0506,422.8357,423.031,51593.0
2023-12-14 14:50:00,433.25,433.25,433.09,433.09,24446.0,423.0701,423.0701,422.9139,422.9139,24446.0
2023-12-14 14:55:00,433.09,433.36,433.09,433.32,52196.0,422.9139,423.1775,422.9139,423.1385,52196.0
2023-12-14 15:00:00,433.32,433.4,433.16,433.17,36863.0,423.1385,423.2166,422.9822,422.992,36863.0
2023-12-14 15:05:00,433.15,433.38,433.14,433.32,54769.0,422.9725,423.1971,422.9627,423.1385,54769.0
2023-12-14 15:10:00,433.32,433.51,433.2,433.26,67425.0,423.1385,423.324,423.0213,423.0799,67425.0
2023-12-14 15:15:00,433.25,433.45,433.13,433.43,64775.0,423.0701,423.2654,422.9529,423.2459,64775.0
2023-12-14 15:20:00,433.43,433.49,433.33,433.48,61379.0,423.2459,423.3045,423.1482,423.2947,61379.0
2023-12-14 15:25:00,433.48,433.52,433.26,433.27,76211.0,423.2947,423.3338,423.0799,423.0896,76211.0
2023-12-14 15:30:00,433.3,433.43,433.23,433.25,91800.0,423.1189,423.2459,423.0506,423.0701,91800.0
2023-12-14 15:35:00,433.25,433.44,433.12,433.14,78420.0,423.0701,423.2556,422.9432,422.9627,78420.0
2023-12-14 15:40:00,433.15,433.26,433.01,433.06,90788.0,422.9725,423.0799,422.8357,422.8846,90788.0
2023-12-14 15:45:00,433.07,433.39,432.92,433.04,149404.0,422.8943,423.2068,422.7479,422.865,149404.0
2023-12-14 15:50:00,433.03,433.45,433.02,433.14,173651.0,422.8553,423.2654,422.8455,422.9627,173651.0
2023-12-14 15:55:00,433.16,433.81,433.1,433.78,551372.0,422.9822,423.6169,422.9236,423.5877,551372.0
2023-12-15 09:30:00,433.26,433.27,432.79,432.93,229398.0,423.0799,423.0896,422.6209,422.7576,229398.0
2023-12-15 09:35:00,432.85,433.1,432.6,432.91,87075.0,422.6795,422.9236,422.4354,422.7381,87075.0
2023-12-15 09:40:00,432.9,433.43,432.87,433.22,68411.0,422.7283,423.2459,422.699,423.0408,68411.0
2023-12-15 09:45:00,433.31,433.41,432.83,432.9,35970.0,423.1287,423.2263,422.66,422.7283,35970.0
2023-12-15 09:50:00,433.01,433.5,432.88,433.32,21690.0,422.8357,423.3142,422.7088,423.1385,21690.0
2023-12-15 09:55:00,433.31,433.38,432.83,432.89,45464.0,423.1287,423.1971,422.66,422.7186,45464.0
2023-12-15 10:00:00,432.99,433.19,432.88,433.08,35520.0,422.8162,423.0115,422.7088,422.9041,35520.0
2023-12-15 10:05:00,433.07,433.38,433.07,433.31,39025.0,422.8943,423.1971,422.8943,423.1287,39025.0
2023-12-15 10:10:00,433.3,433.49,432.88,433.42,45971.0,423.1189,423.3045,422.7088,423.2361,45971.0
2023-12-15 10:15:00,433.4,433.66,433.16,433.41,49627.0,423.2166,423.4705,422.9822,423.2263,49627.0
2023-12-15 10:20:00,433.37,433.67,433.25,433.35,37639.0,423.1873,423.4802,423.0701,423.1678,37639.0
2023-12-15 10:25:00,433.36,433.87,433.35,433.74,45954.0,423.1775,423.6755,423.1678,423.5486,45954.0
2023-12-15 10:30:00,433.77,433.93,433.67,433.85,31355.0,423.5779,423.7341,423.4802,423.656,31355.0
2023-12-15 10:35:00,433.85,433.92,433.74,433.83,30100.0,423.656,423.7244,423.5486,423.6365,30100.0
2023-12-15 10:40:00,433.83,433.95,433.56,433.56,53386.0,423.6365,423.7537,423.3728,423.3728,53386.0
2023-12-15 10:45:00,433.58,433.74,433.52,433.74,47568.0,423.3924,423.5486,423.3338,423.5486,47568.0
2023-12-15 10:50:00,433.77,434.1,433.76,434.03,36947.0,423.5779,423.9001,423.5681,423.8318,36947.0
2023-12-15 10:55:00,434.04,434.16,433.94,433.96,50874.0,423.8415,423.9587,423.7439,423.7634,50874.0
2023-12-15 11:00:00,433.98,434.1,433.95,434.03,22388.0,423.783,423.9001,423.7537,423.8318,22388.0
2023-12-15 11:05:00,434.03,434.03,433.5,433.62,47954.0,423.8318,423.8318,423.3142,423.4314,47954.0
2023-12-15 11:10:00,433.65,433.84,433.46,433.8,36650.0,423.4607,423.6462,423.2752,423.6072,36650.0
2023-12-15 11:15:00,433.81,433.9,433.55,433.8,26254.0,423.6169,423.7048,423.3631,423.6072,26254.0
2023-12-15 11:20:00,433.82,433.92,433.63,433.88,30777.0,423.6267,423.7244,423.4412,423.6853,30777.0
2023-12-15 11:25:00,433.87,434.07,433.84,434.0,32427.0,423.6755,423.8708,423.6462,423.8025,32427.0
2023-12-15 11:30:00,434.0,434.12,433.9,433.97,20710.0,423.8025,423.9197,423.7048,423.7732,20710.0
2023-12-15 11:35:00,433.95,434.14,433.78,433.82,28147.0,423.7537,423.9392,423.5877,423.6267,28147.0
2023-12-15 11:40:00,433.81,433.82,433.66,433.75,19788.0,423.6169,423.6267,423.4705,423.5584,19788.0
2023-12-15 11:45:00,433.73,433.76,433.57,433.62,19784.0,423.5388,423.5681,423.3826,423.4314,19784.0
2023-12-15 11:50:00,433.64,433.75,433.58,433.62,30083.0,423.4509,423.5584,423.3924,423.4314,30083.0
2023-12-15 11:55:00,433.57,433.8,433.53,433.74,55572.0,423.3826,423.6072,423.3435,423.5486,55572.0
2023-12-15 12:00:00,433.83,433.84,433.48,433.54,18981.0,423.6365,423.6462,423.2947,423.3533,18981.0
2023-12-15 12:05:00,433.58,433.76,433.52,433.63,56906.0,423.3924,423.5681,423.3338,423.4412,56906.0
2023-12-15 12:10:00,433.67,433.9,433.66,433.75,16070.0,423.4802,423.7048,423.4705,423.5584,16070.0
2023-12-15 12:15:00,433.77,433.9,433.62,433.87,33764.0,423.5779,423.7048,423.4314,423.6755,33764.0
2023-12-15 12:20:00,433.88,433.89,433.65,433.85,36094.0,423.6853,423.6951,423.4607,423.656,36094.0
2023-12-15 12:25:00,433.88,434.05,433.87,433.96,31198.0,423.6853,423.8513,423.6755,423.7634,31198.0
2023-12-15 12:30:00,433.98,433.98,433.75,433.81,132195.0,423.783,423.783,423.5584,423.6169,132195.0
2023-12-15 12:35:00,433.82,433.83,433.51,433.6,50447.0,423.6267,423.6365,423.324,423.4119,50447.0
2023-12-15 12:40:00,433.58,433.63,433.49,433.55,21308.0,423.3924,423.4412,423.3045,423.3631,21308.0
2023-12-15 12:45:00,433.54,433.58,433.16,433.55,77495.0,423.3533,423.3924,422.9822,423.3631,77495.0
2023-12-15 12:50:00,433.55,433.61,433.28,433.29,26065.0,423.3631,423.4216,423.0994,423.1092,26065.0
2023-12-15 12:55:00,433.31,433.34,433.03,433.11,39459.0,423.1287,423.158,422.8553,422.9334,39459.0
2023-12-15 13:00:00,433.08,433.26,433.03,433.17,29950.0,422.9041,423.0799,422.8553,422.992,29950.0
2023-12-15 13:05:00,433.17,433.37,433.14,433.18,29452.0,422.992,423.1873,422.9627,423.0018,29452.0
2023-12-15 13:10:00,433.2,433.25,433.03,433.25,19605.0,423.0213,423.0701,422.8553,423.0701,19605.0
2023-12-15 13:15:00,433.23,433.3,433.06,433.15,30837.0,423.0506,423.1189,422.8846,422.9725,30837.0
2023-12-15 13:20:00,433.16,433.42,433.12,433.36,22333.0,422.9822,423.2361,422.9432,423.1775,22333.0
2023-12-15 13:25:00,433.37,433.5,433.25,433.5,41279.0,423.1873,423.3142,423.0701,423.3142,41279.0
2023-12-15 13:30:00,433.49,433.63,433.42,433.5,25500.0,423.3045,423.4412,423.2361,423.3142,25500.0
2023-12-15 13:35:00,433.47,433.52,432.99,433.11,26499.0,423.2849,423.3338,422.8162,422.9334,26499.0
2023-12-15 13:40:00,433.08,433.08,432.39,432.48,101057.0,422.9041,422.9041,422.2303,422.3182,101057.0
2023-12-15 13:45:00,432.47,432.77,432.25,432.76,52724.0,422.3084,422.6014,422.0936,422.5916,52724.0
2023-12-15 13:50:00,432.77,432.89,432.38,432.48,69456.0,422.6014,422.7186,422.2205,422.3182,69456.0
2023-12-15 13:55:00,432.54,432.63,432.24,432.47,48220.0,422.3768,422.4647,422.0838,422.3084,48220.0
2023-12-15 14:00:00,432.45,432.62,432.26,432.52,29314.0,422.2889,422.4549,422.1034,422.3573,29314.0
2023-12-15 14:05:00,432.51,432.53,432.28,432.45,25759.0,422.3475,422.367,422.1229,422.2889,25759.0
2023-12-15 14:10:00,432.45,432.66,432.3,432.55,27945.0,422.2889,422.494,422.1424,422.3866,27945.0
2023-12-15 14:15:00,432.59,432.91,432.56,432.79,42519.0,422.4256,422.7381,422.3963,422.6209,42519.0
2023-12-15 14:20:00,432.8,432.8,432.53,432.58,50856.0,422.6307,422.6307,422.367,422.4158,50856.0
2023-12-15 14:25:00,432.55,432.61,432.28,432.28,21255.0,422.3866,422.4451,422.1229,422.1229,21255.0
2023-12-15 14:30:00,432.28,432.77,432.28,432.73,28938.0,422.1229,422.6014,422.1229,422.5623,28938.0
2023-12-15 14:35:00,432.73,432.93,432.71,432.85,18862.0,422.5623,422.7576,422.5428,422.6795,18862.0
2023-12-15 14:40:00,432.89,433.01,432.75,432.95,15332.0,422.7186,422.8357,422.5819,422.7772,15332.0
2023-12-15 14:45:00,432.96,433.0,432.75,432.78,24512.0,422.7869,422.826,422.5819,422.6112,24512.0
2023-12-15 14:50:00,432.78,432.89,432.71,432.73,18169.0,422.6112,422.7186,422.5428,422.5623,18169.0
2023-12-15 14:55:00,432.74,432.75,432.43,432.75,67784.0,422.5721,422.5819,422.2694,422.5819,67784.0
2023-12-15 15:00:00,432.75,433.0,432.74,432.89,37220.0,422.5819,422.826,422.5721,422.7186,37220.0
2023-12-15 15:05:00,432.84,432.91,432.63,432.64,32050.0,422.6697,422.7381,422.4647,422.4744,32050.0
2023-12-15 15:10:00,432.65,432.88,432.65,432.78,30853.0,422.4842,422.7088,422.4842,422.6112,30853.0
2023-12-15 15:15:00,432.77,432.96,432.73,432.94,33479.0,422.6014,422.7869,422.5623,422.7674,33479.0
2023-12-15 15:20:00,432.89,433.08,432.87,433.04,49876.0,422.7186,422.9041,422.699,422.865,49876.0
2023-12-15 15:25:00,433.06,433.27,433.06,433.13,38243.0,422.8846,423.0896,422.8846,422.9529,38243.0
2023-12-15 15:30:00,433.18,433.23,432.97,432.98,70600.0,423.0018,423.0506,422.7967,422.8065,70600.0
2023-12-15 15:35:00,432.98,432.98,432.71,432.87,70920.0,422.8065,422.8065,422.5428,422.699,70920.0
2023-12-15 15:40:00,432.9,432.97,432.8,432.85,25572.0,422.7283,422.7967,422.6307,422.6795,25572.0
2023-12-15 15:45:00,432.9,433.07,432.82,433.06,45048.0,422.7283,422.8943,422.6502,422.8846,45048.0
2023-12-15 15:50:00,433.06,434.25,433.06,434.12,186769.0,422.8846,424.0466,422.8846,423.9197,186769.0
2023-12-15 15:55:00,434.14,434.2,433.05,433.11,404787.0,423.9392,423.9978,422.8748,422.9334,404787.0
2023-12-18 09:30:00,434.64,434.9,434.45,434.75,180575.0,424.4274,424.6813,424.2419,424.5349,180575.0
2023-12-18 09:35:00,434.7,435.0,434.7,434.87,48554.0,424.486,424.779,424.486,424.652,48554.0
2023-12-18 09:40:00,434.91,435.0,434.61,434.81,70908.0,424.6911,424.779,424.3982,424.5935,70908.0
2023-12-18 09:45:00,434.8,434.98,434.77,434.83,46710.0,424.5837,424.7595,424.5544,424.613,46710.0
2023-12-18 09:50:00,434.82,434.9,434.69,434.75,28736.0,424.6032,424.6813,424.4763,424.5349,28736.0
2023-12-18 09:55:00,434.74,434.94,434.65,434.93,33102.0,424.5251,424.7204,424.4372,424.7106,33102.0
2023-12-18 10:00:00,434.95,435.29,434.95,435.2,32098.0,424.7302,425.0622,424.7302,424.9743,32098.0
2023-12-18 10:05:00,435.2,435.36,435.15,435.25,44242.0,424.9743,425.1305,424.9255,425.0231,44242.0
2023-12-18 10:10:00,435.27,435.37,434.92,435.01,45526.0,425.0426,425.1403,424.7009,424.7888,45526.0
2023-12-18 10:15:00,435.06,435.34,434.95,435.29,33475.0,424.8376,425.111,424.7302,425.0622,33475.0
2023-12-18 10:20:00,435.31,435.33,434.98,435.33,41156.0,425.0817,425.1012,424.7595,425.1012,41156.0
2023-12-18 10:25:00,435.34,435.41,435.15,435.33,25780.0,425.111,425.1794,424.9255,425.1012,25780.0
2023-12-18 10:30:00,435.36,435.39,435.2,435.33,32336.0,425.1305,425.1598,424.9743,425.1012,32336.0
2023-12-18 10:35:00,435.31,435.36,435.01,435.02,33122.0,425.0817,425.1305,424.7888,424.7985,33122.0
2023-12-18 10:40:00,435.01,435.14,434.99,435.03,25923.0,424.7888,424.9157,424.7692,424.8083,25923.0
2023-12-18 10:45:00,435.01,435.03,434.76,434.97,34767.0,424.7888,424.8083,424.5446,424.7497,34767.0
2023-12-18 10:50:00,434.93,434.94,434.75,434.75,33162.0,424.7106,424.7204,424.5349,424.5349,33162.0
2023-12-18 10:55:00,434.76,434.92,434.68,434.87,36147.0,424.5446,424.7009,424.4665,424.652,36147.0
2023-12-18 11:00:00,434.84,434.86,434.71,434.75,28457.0,424.6227,424.6423,424.4958,424.5349,28457.0
2023-12-18 11:05:00,434.75,434.95,434.72,434.95,27925.0,424.5349,424.7302,424.5056,424.7302,27925.0
2023-12-18 11:10:00,434.96,435.23,434.94,435.21,52628.0,424.7399,425.0036,424.7204,424.9841,52628.0
2023-12-18 11:15:00,435.21,435.6,435.21,435.54,76250.0,424.9841,425.3649,424.9841,425.3063,76250.0
2023-12-18 11:20:00,435.6,435.61,435.35,435.42,32840.0,425.3649,425.3747,425.1208,425.1891,32840.0
2023-12-18 11:25:00,435.42,435.58,435.4,435.52,44406.0,425.1891,425.3454,425.1696,425.2868,44406.0
2023-12-18 11:30:00,435.51,435.68,435.51,435.55,51877.0,425.277,425.443,425.277,425.3161,51877.0
2023-12-18 11:35:00,435.62,435.62,435.45,435.52,22019.0,425.3844,425.3844,425.2184,425.2868,22019.0
2023-12-18 11:40:00,435.52,435.58,435.47,435.58,13045.0,425.2868,425.3454,425.2379,425.3454,13045.0
2023-12-18 11:45:00,435.58,435.6,435.49,435.53,39725.0,425.3454,425.3649,425.2575,425.2965,39725.0
2023-12-18 11:50:00,435.53,435.66,435.46,435.53,28939.0,425.2965,425.4235,425.2282,425.2965,28939.0
2023-12-18 11:55:00,435.53,435.61,435.46,435.53,18766.0,425.2965,425.3747,425.2282,425.2965,18766.0
2023-12-18 12:00:00,435.55,435.76,435.55,435.68,28112.0,425.3161,425.5211,425.3161,425.443,28112.0
2023-12-18 12:05:00,435.69,435.82,435.66,435.81,41167.0,425.4528,425.5797,425.4235,425.57,41167.0
2023-12-18 12:10:00,435.85,435.95,435.85,435.91,30824.0,425.609,425.7067,425.609,425.6676,30824.0
2023-12-18 12:15:00,435.92,436.13,435.91,436.05,64766.0,425.6774,425.8824,425.6676,425.8043,64766.0
2023-12-18 12:20:00,436.12,436.12,435.94,435.95,26524.0,425.8727,425.8727,425.6969,425.7067,26524.0
2023-12-18 12:25:00,435.95,436.01,435.9,435.99,49323.0,425.7067,425.7653,425.6578,425.7457,49323.0
2023-12-18 12:30:00,435.99,436.05,435.94,435.98,17870.0,425.7457,425.8043,425.6969,425.736,17870.0
2023-12-18 12:35:00,435.98,435.99,435.82,435.86,11958.0,425.736,425.7457,425.5797,425.6188,11958.0
2023-12-18 12:40:00,435.85,435.9,435.77,435.88,31460.0,425.609,425.6578,425.5309,425.6383,31460.0
2023-12-18 12:45:00,435.85,435.87,435.79,435.82,11443.0,425.609,425.6285,425.5504,425.5797,11443.0
2023-12-18 12:50:00,435.82,435.83,435.75,435.78,22970.0,425.5797,425.5895,425.5114,425.5407,22970.0
2023-12-18 12:55:00,435.78,435.93,435.73,435.93,26988.0,425.5407,425.6871,425.4918,425.6871,26988.0
2023-12-18 13:00:00,435.92,435.95,435.64,435.64,24825.0,425.6774,425.7067,425.4039,425.4039,24825.0
2023-12-18 13:05:00,435.65,435.86,435.65,435.79,21726.0,425.4137,425.6188,425.4137,425.5504,21726.0
2023-12-18 13:10:00,435.79,435.86,435.79,435.82,13078.0,425.5504,425.6188,425.5504,425.5797,13078.0
2023-12-18 13:15:00,435.82,435.93,435.76,435.9,39726.0,425.5797,425.6871,425.5211,425.6578,39726.0
2023-12-18 13:20:00,435.9,435.95,435.87,435.9,20064.0,425.6578,425.7067,425.6285,425.6578,20064.0
2023-12-18 13:25:00,435.89,436.06,435.88,436.01,11329.0,425.6481,425.8141,425.6383,425.7653,11329.0
2023-12-18 13:30:00,436.03,436.09,435.99,436.0,34459.0,425.7848,425.8434,425.7457,425.7555,34459.0
2023-12-18 13:35:00,435.99,436.04,435.86,435.86,41956.0,425.7457,425.7946,425.6188,425.6188,41956.0
2023-12-18 13:40:00,435.86,435.91,435.79,435.85,12591.0,425.6188,425.6676,425.5504,425.609,12591.0
2023-12-18 13:45:00,435.85,435.93,435.82,435.92,36489.0,425.609,425.6871,425.5797,425.6774,36489.0
2023-12-18 13:50:00,435.93,435.99,435.92,435.96,19303.0,425.6871,425.7457,425.6774,425.7164,19303.0
2023-12-18 13:55:00,435.96,435.98,435.85,435.98,24704.0,425.7164,425.736,425.609,425.736,24704.0
2023-12-18 14:00:00,435.99,436.05,435.95,436.04,38741.0,425.7457,425.8043,425.7067,425.7946,38741.0
2023-12-18 14:05:00,436.04,436.09,435.87,435.95,68456.0,425.7946,425.8434,425.6285,425.7067,68456.0
2023-12-18 14:10:00,435.94,436.08,435.92,435.99,56318.0,425.6969,425.8336,425.6774,425.7457,56318.0
2023-12-18 14:15:00,435.99,436.03,435.89,435.96,17790.0,425.7457,425.7848,425.6481,425.7164,17790.0
2023-12-18 14:20:00,435.96,436.4,435.94,436.31,34279.0,425.7164,426.1461,425.6969,426.0582,34279.0
2023-12-18 14:25:00,436.3,436.31,435.9,435.97,48691.0,426.0484,426.0582,425.6578,425.7262,48691.0
2023-12-18 14:30:00,435.98,435.98,435.73,435.75,64847.0,425.736,425.736,425.4918,425.5114,64847.0
2023-12-18 14:35:00,435.76,435.92,435.73,435.88,22513.0,425.5211,425.6774,425.4918,425.6383,22513.0
2023-12-18 14:40:00,435.88,436.12,435.88,436.09,167439.0,425.6383,425.8727,425.6383,425.8434,167439.0
2023-12-18 14:45:00,436.08,436.14,435.95,436.04,47330.0,425.8336,425.8922,425.7067,425.7946,47330.0
2023-12-18 14:50:00,436.04,436.2,436.03,436.2,32899.0,425.7946,425.9508,425.7848,425.9508,32899.0
2023-12-18 14:55:00,436.2,436.21,436.03,436.03,27352.0,425.9508,425.9606,425.7848,425.7848,27352.0
2023-12-18 15:00:00,436.02,436.1,435.88,436.07,37387.0,425.775,425.8531,425.6383,425.8238,37387.0
2023-12-18 15:05:00,436.06,436.14,435.91,435.95,30391.0,425.8141,425.8922,425.6676,425.7067,30391.0
2023-12-18 15:10:00,435.95,436.05,435.92,436.02,20868.0,425.7067,425.8043,425.6774,425.775,20868.0
2023-12-18 15:15:00,436.03,436.14,436.02,436.02,38845.0,425.7848,425.8922,425.775,425.775,38845.0
2023-12-18 15:20:00,436.03,436.28,436.03,436.2,36299.0,425.7848,426.0289,425.7848,425.9508,36299.0
2023-12-18 15:25:00,436.16,436.23,436.14,436.19,31580.0,425.9117,425.9801,425.8922,425.941,31580.0
2023-12-18 15:30:00,436.19,436.2,436.05,436.1,36995.0,425.941,425.9508,425.8043,425.8531,36995.0
2023-12-18 15:35:00,436.05,436.08,435.81,435.9,39243.0,425.8043,425.8336,425.57,425.6578,39243.0
2023-12-18 15:40:00,435.89,436.0,435.79,435.87,77565.0,425.6481,425.7555,425.5504,425.6285,77565.0
2023-12-18 15:45:00,435.87,436.01,435.79,436.0,42854.0,425.6285,425.7653,425.5504,425.7555,42854.0
2023-12-18 15:50:00,435.98,436.0,435.78,435.97,66427.0,425.736,425.7555,425.5407,425.7262,66427.0
2023-12-18 15:55:00,435.9,435.93,435.51,435.55,165873.0,425.6578,425.6871,425.277,425.3161,165873.0
2023-12-19 09:30:00,436.04,436.52,435.95,436.39,189509.0,425.7946,426.2633,425.7067,426.1363,189509.0
2023-12-19 09:35:00,436.44,436.51,436.26,436.49,51580.0,426.1852,426.2535,426.0094,426.234,51580.0
2023-12-19 09:40:00,436.5,436.73,436.34,436.66,29403.0,426.2437,426.4683,426.0875,426.4,29403.0
2023-12-19 09:45:00,436.67,436.75,436.5,436.62,27126.0,426.4097,426.4879,426.2437,426.3609,27126.0
2023-12-19 09:50:00,436.67,436.94,436.61,436.94,43996.0,426.4097,426.6734,426.3512,426.6734,43996.0
2023-12-19 09:55:00,436.94,437.06,436.89,436.9,48293.0,426.6734,426.7906,426.6246,426.6343,48293.0
2023-12-19 10:00:00,436.93,436.93,436.5,436.76,57882.0,426.6636,426.6636,426.2437,426.4976,57882.0
2023-12-19 10:05:00,436.78,436.98,436.72,436.92,136582.0,426.5172,426.7125,426.4586,426.6539,136582.0
2023-12-19 10:10:00,436.98,437.18,436.9,437.15,20009.0,426.7125,426.9078,426.6343,426.8785,20009.0
2023-12-19 10:15:00,437.16,437.25,437.06,437.16,33515.0,426.8882,426.9761,426.7906,426.8882,33515.0
2023-12-19 10:20:00,437.15,437.32,437.09,437.3,145613.0,426.8785,427.0445,426.8199,427.0249,145613.0
2023-12-19 10:25:00,437.27,437.38,437.2,437.24,18492.0,426.9957,427.1031,426.9273,426.9664,18492.0
2023-12-19 10:30:00,437.24,437.46,437.22,437.37,81613.0,426.9664,427.1812,426.9468,427.0933,81613.0
2023-12-19 10:35:00,437.36,437.43,437.18,437.21,31151.0,427.0835,427.1519,426.9078,426.9371,31151.0
2023-12-19 10:40:00,437.23,437.32,437.05,437.18,40707.0,426.9566,427.0445,426.7808,426.9078,40707.0
2023-12-19 10:45:00,437.19,437.31,437.04,437.31,18315.0,426.9175,427.0347,426.7711,427.0347,18315.0
2023-12-19 10:50:00,437.3,437.36,437.22,437.35,12143.0,427.0249,427.0835,426.9468,427.0738,12143.0
2023-12-19 10:55:00,437.35,437.44,437.35,437.44,26193.0,427.0738,427.1617,427.0738,427.1617,26193.0
2023-12-19 11:00:00,437.45,437.54,437.24,437.54,58554.0,427.1714,427.2593,426.9664,427.2593,58554.0
2023-12-19 11:05:00,437.57,437.71,437.48,437.67,25131.0,427.2886,427.4253,427.2007,427.3863,25131.0
2023-12-19 11:10:00,437.68,437.77,437.63,437.72,21331.0,427.396,427.4839,427.3472,427.4351,21331.0
2023-12-19 11:15:00,437.72,437.77,437.65,437.68,33466.0,427.4351,427.4839,427.3667,427.396,33466.0
2023-12-19 11:20:00,437.72,437.73,437.53,437.58,26073.0,427.4351,427.4448,427.2495,427.2984,26073.0
2023-12-19 11:25:00,437.59,437.71,437.49,437.61,31425.0,427.3081,427.4253,427.2105,427.3277,31425.0
2023-12-19 11:30:00,437.63,437.65,437.45,437.48,41979.0,427.3472,427.3667,427.1714,427.2007,41979.0
2023-12-19 11:35:00,437.46,437.66,437.43,437.66,24137.0,427.1812,427.3765,427.1519,427.3765,24137.0
2023-12-19 11:40:00,437.67,437.77,437.66,437.77,32220.0,427.3863,427.4839,427.3765,427.4839,32220.0
2023-12-19 11:45:00,437.78,437.81,437.59,437.6,17521.0,427.4937,427.523,427.3081,427.3179,17521.0
2023-12-19 11:50:00,437.59,437.6,437.37,437.53,43568.0,427.3081,427.3179,427.0933,427.2495,43568.0
2023-12-19 11:55:00,437.53,437.54,437.26,437.27,19576.0,427.2495,427.2593,426.9859,426.9957,19576.0
2023-12-19 12:00:00,437.28,437.32,437.08,437.28,13279.0,427.0054,427.0445,426.8101,427.0054,13279.0
2023-12-19 12:05:00,437.27,437.41,437.22,437.24,18635.0,426.9957,427.1324,426.9468,426.9664,18635.0
2023-12-19 12:10:00,437.25,437.25,437.06,437.13,17696.0,426.9761,426.9761,426.7906,426.8589,17696.0
2023-12-19 12:15:00,437.11,437.18,437.06,437.15,21864.0,426.8394,426.9078,426.7906,426.8785,21864.0
2023-12-19 12:20:00,437.16,437.26,437.06,437.25,25215.0,426.8882,426.9859,426.7906,426.9761,25215.0
2023-12-19 12:25:00,437.21,437.29,437.19,437.24,22011.0,426.9371,427.0152,426.9175,426.9664,22011.0
2023-12-19 12:30:00,437.23,437.38,437.21,437.38,21866.0,426.9566,427.1031,426.9371,427.1031,21866.0
2023-12-19 12:35:00,437.38,437.4,437.25,437.33,65739.0,427.1031,427.1226,426.9761,427.0542,65739.0
2023-12-19 12:40:00,437.32,437.38,437.25,437.38,23214.0,427.0445,427.1031,426.9761,427.1031,23214.0
2023-12-19 12:45:00,437.39,437.46,437.36,437.37,6622.0,427.1128,427.1812,427.0835,427.0933,6622.0
2023-12-19 12:50:00,437.38,437.55,437.38,437.54,18719.0,427.1031,427.2691,427.1031,427.2593,18719.0
2023-12-19 12:55:00,437.53,437.57,437.42,437.45,36661.0,427.2495,427.2886,427.1421,427.1714,36661.0
2023-12-19 13:00:00,437.44,437.5,437.28,437.42,32410.0,427.1617,427.2202,427.0054,427.1421,32410.0
2023-12-19 13:05:00,437.45,437.47,437.09,437.1,49388.0,427.1714,427.191,426.8199,426.8296,49388.0
2023-12-19 13:10:00,437.11,437.3,437.04,437.29,24119.0,426.8394,427.0249,426.7711,427.0152,24119.0
2023-12-19 13:15:00,437.29,437.3,437.1,437.16,34255.0,427.0152,427.0249,426.8296,426.8882,34255.0
2023-12-19 13:20:00,437.17,437.27,437.15,437.25,31908.0,426.898,426.9957,426.8785,426.9761,31908.0
2023-12-19 13:25:00,437.24,437.36,437.21,437.35,15585.0,426.9664,427.0835,426.9371,427.0738,15585.0
2023-12-19 13:30:00,437.38,437.47,437.3,437.38,29330.0,427.1031,427.191,427.0249,427.1031,29330.0
2023-12-19 13:35:00,437.38,437.48,437.18,437.47,47132.0,427.1031,427.2007,426.9078,427.191,47132.0
2023-12-19 13:40:00,437.46,437.57,437.45,437.56,17034.0,427.1812,427.2886,427.1714,427.2788,17034.0
2023-12-19 13:45:00,437.55,437.69,437.54,437.62,16403.0,427.2691,427.4058,427.2593,427.3374,16403.0
2023-12-19 13:50:00,437.61,437.62,437.51,437.55,18007.0,427.3277,427.3374,427.23,427.2691,18007.0
2023-12-19 13:55:00,437.55,437.56,437.41,437.52,16713.0,427.2691,427.2788,427.1324,427.2398,16713.0
2023-12-19 14:00:00,437.55,437.63,437.54,437.58,16492.0,427.2691,427.3472,427.2593,427.2984,16492.0
2023-12-19 14:05:00,437.59,437.62,437.55,437.61,11612.0,427.3081,427.3374,427.2691,427.3277,11612.0
2023-12-19 14:10:00,437.63,437.7,437.51,437.52,13723.0,427.3472,427.4155,427.23,427.2398,13723.0
2023-12-19 14:15:00,437.48,437.66,437.48,437.65,88635.0,427.2007,427.3765,427.2007,427.3667,88635.0
2023-12-19 14:20:00,437.63,437.64,437.48,437.55,17420.0,427.3472,427.357,427.2007,427.2691,17420.0
2023-12-19 14:25:00,437.56,437.67,437.52,437.67,13202.0,427.2788,427.3863,427.2398,427.3863,13202.0
2023-12-19 14:30:00,437.71,437.75,437.57,437.74,14756.0,427.4253,427.4644,427.2886,427.4546,14756.0
2023-12-19 14:35:00,437.74,437.76,437.66,437.7,19008.0,427.4546,427.4741,427.3765,427.4155,19008.0
2023-12-19 14:40:00,437.69,437.7,437.49,437.52,18981.0,427.4058,427.4155,427.2105,427.2398,18981.0
2023-12-19 14:45:00,437.52,437.52,437.44,437.46,19745.0,427.2398,427.2398,427.1617,427.1812,19745.0
2023-12-19 14:50:00,437.46,437.53,437.39,437.52,10403.0,427.1812,427.2495,427.1128,427.2398,10403.0
2023-12-19 14:55:00,437.52,437.56,437.44,437.55,18088.0,427.2398,427.2788,427.1617,427.2691,18088.0
2023-12-19 15:00:00,437.54,437.66,437.46,437.46,20801.0,427.2593,427.3765,427.1812,427.1812,20801.0
2023-12-19 15:05:00,437.46,437.47,437.22,437.39,33434.0,427.1812,427.191,426.9468,427.1128,33434.0
2023-12-19 15:10:00,437.37,437.55,437.34,437.51,24345.0,427.0933,427.2691,427.064,427.23,24345.0
2023-12-19 15:15:00,437.52,437.6,437.49,437.56,28391.0,427.2398,427.3179,427.2105,427.2788,28391.0
2023-12-19 15:20:00,437.54,437.63,437.45,437.47,39446.0,427.2593,427.3472,427.1714,427.191,39446.0
2023-12-19 15:25:00,437.46,437.55,437.32,437.55,16266.0,427.1812,427.2691,427.0445,427.2691,16266.0
2023-12-19 15:30:00,437.55,437.6,437.48,437.58,29880.0,427.2691,427.3179,427.2007,427.2984,29880.0
2023-12-19 15:35:00,437.54,437.6,437.51,437.59,26496.0,427.2593,427.3179,427.23,427.3081,26496.0
2023-12-19 15:40:00,437.57,437.87,437.55,437.7,32070.0,427.2886,427.5816,427.2691,427.4155,32070.0
2023-12-19 15:45:00,437.66,437.66,437.42,437.47,29675.0,427.3765,427.3765,427.1421,427.191,29675.0
2023-12-19 15:50:00,437.48,437.8,437.47,437.67,59475.0,427.2007,427.5132,427.191,427.3863,59475.0
2023-12-19 15:55:00,437.66,438.22,437.66,438.14,138815.0,427.3765,427.9233,427.3765,427.8452,138815.0
2023-12-20 09:30:00,435.51,435.78,435.36,435.69,230498.0,427.0579,427.3227,426.9109,427.2345,230498.0
2023-12-20 09:35:00,435.69,435.95,435.68,435.95,62534.0,427.2345,427.4894,427.2246,427.4894,62534.0
2023-12-20 09:40:00,435.95,436.14,435.82,436.14,36316.0,427.4894,427.6757,427.3619,427.6757,36316.0
2023-12-20 09:45:00,436.14,436.14,436.0,436.09,29100.0,427.6757,427.6757,427.5384,427.6267,29100.0
2023-12-20 09:50:00,436.09,436.16,436.05,436.05,33899.0,427.6267,427.6953,427.5875,427.5875,33899.0
2023-12-20 09:55:00,436.06,436.17,436.03,436.15,30325.0,427.5973,427.7051,427.5679,427.6855,30325.0
2023-12-20 10:00:00,436.13,436.52,436.07,436.41,52855.0,427.6659,428.0483,427.6071,427.9405,52855.0
2023-12-20 10:05:00,436.41,436.65,436.41,436.61,37050.0,427.9405,428.1758,427.9405,428.1366,37050.0
2023-12-20 10:10:00,436.62,436.63,436.45,436.6,22018.0,428.1464,428.1562,427.9797,428.1268,22018.0
2023-12-20 10:15:00,436.54,436.69,436.49,436.56,46363.0,428.068,428.215,428.0189,428.0876,46363.0
2023-12-20 10:20:00,436.52,436.69,436.52,436.59,12305.0,428.0483,428.215,428.0483,428.117,12305.0
2023-12-20 10:25:00,436.6,436.65,436.53,436.63,15112.0,428.1268,428.1758,428.0582,428.1562,15112.0
2023-12-20 10:30:00,436.63,437.01,436.63,436.89,36063.0,428.1562,428.5288,428.1562,428.4112,36063.0
2023-12-20 10:35:00,436.88,436.95,436.78,436.81,37913.0,428.4014,428.47,428.3033,428.3327,37913.0
2023-12-20 10:40:00,436.81,436.94,436.64,436.9,34186.0,428.3327,428.4602,428.166,428.421,34186.0
2023-12-20 10:45:00,436.91,437.01,436.75,436.84,48173.0,428.4308,428.5288,428.2739,428.3621,48173.0
2023-12-20 10:50:00,436.84,436.93,436.66,436.67,34756.0,428.3621,428.4504,428.1856,428.1954,34756.0
2023-12-20 10:55:00,436.68,436.85,436.67,436.81,29221.0,428.2052,428.3719,428.1954,428.3327,29221.0
2023-12-20 11:00:00,436.8,436.89,436.7,436.79,22467.0,428.3229,428.4112,428.2249,428.3131,22467.0
2023-12-20 11:05:00,436.79,436.85,436.62,436.64,27735.0,428.3131,428.3719,428.1464,428.166,27735.0
2023-12-20 11:10:00,436.64,436.81,436.61,436.61,35729.0,428.166,428.3327,428.1366,428.1366,35729.0
2023-12-20 11:15:00,436.62,436.84,436.55,436.84,41990.0,428.1464,428.3621,428.0778,428.3621,41990.0
2023-12-20 11:20:00,436.84,436.91,436.79,436.83,51346.0,428.3621,428.4308,428.3131,428.3523,51346.0
2023-12-20 11:25:00,436.85,436.88,436.65,436.76,21040.0,428.3719,428.4014,428.1758,428.2837,21040.0
2023-12-20 11:30:00,436.78,436.8,436.51,436.6,57628.0,428.3033,428.3229,428.0385,428.1268,57628.0
2023-12-20 11:35:00,436.6,436.72,436.57,436.65,20520.0,428.1268,428.2445,428.0974,428.1758,20520.0
2023-12-20 11:40:00,436.64,436.66,436.55,436.6,37218.0,428.166,428.1856,428.0778,428.1268,37218.0
2023-12-20 11:45:00,436.61,436.74,436.56,436.67,84515.0,428.1366,428.2641,428.0876,428.1954,84515.0
2023-12-20 11:50:00,436.66,436.79,436.62,436.73,25574.0,428.1856,428.3131,428.1464,428.2543,25574.0
2023-12-20 11:55:00,436.74,436.76,436.61,436.64,42153.0,428.2641,428.2837,428.1366,428.166,42153.0
2023-12-20 12:00:00,436.65,436.85,436.65,436.83,14243.0,428.1758,428.3719,428.1758,428.3523,14243.0
2023-12-20 12:05:00,436.78,436.83,436.76,436.79,12176.0,428.3033,428.3523,428.2837,428.3131,12176.0
2023-12-20 12:10:00,436.78,436.9,436.77,436.87,41218.0,428.3033,428.421,428.2935,428.3916,41218.0
2023-12-20 12:15:00,436.88,436.94,436.82,436.9,34267.0,428.4014,428.4602,428.3425,428.421,34267.0
2023-12-20 12:20:00,436.87,436.98,436.86,436.94,28558.0,428.3916,428.4994,428.3817,428.4602,28558.0
2023-12-20 12:25:00,436.93,436.98,436.91,436.92,8786.0,428.4504,428.4994,428.4308,428.4406,8786.0
2023-12-20 12:30:00,436.92,436.95,436.58,436.74,32365.0,428.4406,428.47,428.1072,428.2641,32365.0
2023-12-20 12:35:00,436.73,436.81,436.68,436.79,18735.0,428.2543,428.3327,428.2052,428.3131,18735.0
2023-12-20 12:40:00,436.8,437.09,436.78,437.05,192623.0,428.3229,428.6073,428.3033,428.5681,192623.0
2023-12-20 12:45:00,437.03,437.08,436.95,437.01,14623.0,428.5484,428.5975,428.47,428.5288,14623.0
2023-12-20 12:50:00,437.01,437.12,436.99,437.08,22133.0,428.5288,428.6367,428.5092,428.5975,22133.0
2023-12-20 12:55:00,437.08,437.31,437.08,437.23,14343.0,428.5975,428.823,428.5975,428.7446,14343.0
2023-12-20 13:00:00,437.22,437.23,436.99,437.21,25300.0,428.7348,428.7446,428.5092,428.725,25300.0
2023-12-20 13:05:00,437.21,437.21,437.09,437.09,16937.0,428.725,428.725,428.6073,428.6073,16937.0
2023-12-20 13:10:00,437.06,437.17,436.98,437.02,47543.0,428.5779,428.6857,428.4994,428.5386,47543.0
2023-12-20 13:15:00,437.0,437.12,436.95,437.08,18326.0,428.519,428.6367,428.47,428.5975,18326.0
2023-12-20 13:20:00,437.07,437.1,436.99,437.01,10140.0,428.5877,428.6171,428.5092,428.5288,10140.0
2023-12-20 13:25:00,437.0,437.05,436.96,437.04,17424.0,428.519,428.5681,428.4798,428.5583,17424.0
2023-12-20 13:30:00,437.03,437.18,437.03,437.16,13143.0,428.5484,428.6955,428.5484,428.6759,13143.0
2023-12-20 13:35:00,437.15,437.16,436.9,436.95,31447.0,428.6661,428.6759,428.421,428.47,31447.0
2023-12-20 13:40:00,436.93,436.99,436.72,436.81,38439.0,428.4504,428.5092,428.2445,428.3327,38439.0
2023-12-20 13:45:00,436.8,436.88,436.72,436.81,18155.0,428.3229,428.4014,428.2445,428.3327,18155.0
2023-12-20 13:50:00,436.8,436.84,436.72,436.72,16579.0,428.3229,428.3621,428.2445,428.2445,16579.0
2023-12-20 13:55:00,436.71,436.71,436.48,436.57,19569.0,428.2347,428.2347,428.0091,428.0974,19569.0
2023-12-20 14:00:00,436.54,436.57,436.17,436.2,31671.0,428.068,428.0974,427.7051,427.7346,31671.0
2023-12-20 14:05:00,436.23,436.36,436.23,436.3,13101.0,427.764,427.8915,427.764,427.8326,13101.0
2023-12-20 14:10:00,436.33,436.49,436.32,436.48,23661.0,427.862,428.0189,427.8522,428.0091,23661.0
2023-12-20 14:15:00,436.47,436.5,436.39,436.4,18567.0,427.9993,428.0287,427.9209,427.9307,18567.0
2023-12-20 14:20:00,436.37,436.38,436.22,436.27,20834.0,427.9013,427.9111,427.7542,427.8032,20834.0
2023-12-20 14:25:00,436.28,436.3,436.08,436.11,28677.0,427.813,427.8326,427.6169,427.6463,28677.0
2023-12-20 14:30:00,436.09,436.1,435.72,435.78,88335.0,427.6267,427.6365,427.2639,427.3227,88335.0
2023-12-20 14:35:00,435.79,435.9,434.98,435.06,59382.0,427.3325,427.4404,426.5382,426.6167,59382.0
2023-12-20 14:40:00,435.03,435.38,434.85,434.87,34519.0,426.5873,426.9305,426.4108,426.4304,34519.0
2023-12-20 14:45:00,434.8,435.02,434.2,434.28,82874.0,426.3617,426.5775,425.7734,425.8518,82874.0
2023-12-20 14:50:00,434.36,434.37,432.17,433.39,178931.0,425.9303,425.9401,423.7828,424.9791,178931.0
2023-12-20 14:55:00,433.5,433.6,432.34,432.35,115157.0,425.087,425.185,423.9495,423.9593,115157.0
2023-12-20 15:00:00,432.36,432.6,431.59,431.66,137900.0,423.9691,424.2044,423.214,423.2827,137900.0
2023-12-20 15:05:00,431.6,431.91,431.02,431.71,101924.0,423.2238,423.5278,422.6551,423.3317,101924.0
2023-12-20 15:10:00,431.7,432.46,431.61,431.7,108421.0,423.3219,424.0671,423.2336,423.3219,108421.0
2023-12-20 15:15:00,431.72,432.95,431.72,432.64,76768.0,423.3415,424.5476,423.3415,424.2436,76768.0
2023-12-20 15:20:00,432.66,432.73,431.91,431.92,57709.0,424.2633,424.3319,423.5278,423.5376,57709.0
2023-12-20 15:25:00,431.85,432.16,431.19,431.22,59829.0,423.469,423.773,422.8218,422.8512,59829.0
2023-12-20 15:30:00,431.24,431.84,430.98,431.31,50639.0,422.8708,423.4592,422.6159,422.9395,50639.0
2023-12-20 15:35:00,431.28,431.34,430.91,430.98,120985.0,422.91,422.9689,422.5472,422.6159,120985.0
2023-12-20 15:40:00,430.99,431.69,430.98,431.64,85844.0,422.6257,423.3121,422.6159,423.2631,85844.0
2023-12-20 15:45:00,431.66,431.74,431.33,431.71,66394.0,423.2827,423.3611,422.9591,423.3317,66394.0
2023-12-20 15:50:00,431.72,432.03,430.93,431.33,99155.0,423.3415,423.6455,422.5668,422.9591,99155.0
2023-12-20 15:55:00,431.3,431.3,429.9,430.07,292552.0,422.9297,422.9297,421.5568,421.7235,292552.0
2023-12-21 09:30:00,433.12,433.82,433.04,433.62,204638.0,424.7143,425.4007,424.6359,425.2046,204638.0
2023-12-21 09:35:00,433.62,433.95,433.08,433.87,142517.0,425.2046,425.5282,424.6751,425.4498,142517.0
2023-12-21 09:40:00,433.96,433.96,433.25,433.64,54485.0,425.538,425.538,424.8418,425.2242,54485.0
2023-12-21 09:45:00,433.7,433.82,433.45,433.6,32719.0,425.2831,425.4007,425.0379,425.185,32719.0
2023-12-21 09:50:00,433.61,433.84,433.5,433.5,45020.0,425.1948,425.4204,425.087,425.087,45020.0
2023-12-21 09:55:00,433.49,433.6,433.09,433.19,60450.0,425.0772,425.185,424.6849,424.783,60450.0
2023-12-21 10:00:00,433.21,433.51,432.99,433.0,26018.0,424.8026,425.0968,424.5869,424.5967,26018.0
2023-12-21 10:05:00,432.98,432.98,432.42,432.54,52484.0,424.577,424.577,424.0279,424.1456,52484.0
2023-12-21 10:10:00,432.48,433.28,432.42,433.12,36901.0,424.0868,424.8712,424.0279,424.7143,36901.0
2023-12-21 10:15:00,433.13,433.52,432.83,433.38,22417.0,424.7241,425.1066,424.43,424.9693,22417.0
2023-12-21 10:20:00,433.4,434.13,433.39,434.05,48346.0,424.9889,425.7047,424.9791,425.6263,48346.0
2023-12-21 10:25:00,434.06,434.06,432.82,432.95,50728.0,425.6361,425.6361,424.4202,424.5476,50728.0
2023-12-21 10:30:00,433.03,433.45,433.01,433.45,22133.0,424.6261,425.0379,424.6065,425.0379,22133.0
2023-12-21 10:35:00,433.41,433.53,433.11,433.12,19851.0,424.9987,425.1164,424.7045,424.7143,19851.0
2023-12-21 10:40:00,433.16,433.41,432.91,433.35,20743.0,424.7536,424.9987,424.5084,424.9399,20743.0
2023-12-21 10:45:00,433.43,433.57,433.22,433.27,27018.0,425.0183,425.1556,424.8124,424.8614,27018.0
2023-12-21 10:50:00,433.23,433.24,432.76,432.88,19682.0,424.8222,424.832,424.3613,424.479,19682.0
2023-12-21 10:55:00,432.79,432.97,432.69,432.95,14426.0,424.3907,424.5672,424.2927,424.5476,14426.0
2023-12-21 11:00:00,433.05,433.36,432.81,433.19,29295.0,424.6457,424.9497,424.4103,424.783,29295.0
2023-12-21 11:05:00,433.17,433.25,432.62,432.72,29500.0,424.7634,424.8418,424.224,424.3221,29500.0
2023-12-21 11:10:00,432.84,432.95,432.59,432.94,27397.0,424.4398,424.5476,424.1946,424.5378,27397.0
2023-12-21 11:15:00,432.95,433.02,432.54,432.75,13728.0,424.5476,424.6163,424.1456,424.3515,13728.0
2023-12-21 11:20:00,432.73,433.1,432.69,433.04,29511.0,424.3319,424.6947,424.2927,424.6359,29511.0
2023-12-21 11:25:00,433.03,433.31,432.85,433.28,27491.0,424.6261,424.9006,424.4496,424.8712,27491.0
2023-12-21 11:30:00,433.27,433.35,432.96,433.04,12705.0,424.8614,424.9399,424.5574,424.6359,12705.0
2023-12-21 11:35:00,433.1,433.46,433.01,433.19,57069.0,424.6947,425.0477,424.6065,424.783,57069.0
2023-12-21 11:40:00,433.18,433.19,432.96,433.03,29810.0,424.7732,424.783,424.5574,424.6261,29810.0
2023-12-21 11:45:00,433.0,433.21,433.0,433.12,29160.0,424.5967,424.8026,424.5967,424.7143,29160.0
2023-12-21 11:50:00,433.12,433.12,432.79,432.81,15278.0,424.7143,424.7143,424.3907,424.4103,15278.0
2023-12-21 11:55:00,432.8,432.82,432.3,432.39,18688.0,424.4005,424.4202,423.9102,423.9985,18688.0
2023-12-21 12:00:00,432.38,432.39,431.61,431.61,61707.0,423.9887,423.9985,423.2336,423.2336,61707.0
2023-12-21 12:05:00,431.65,431.97,431.44,431.45,38017.0,423.2729,423.5867,423.0669,423.0767,38017.0
2023-12-21 12:10:00,431.46,431.78,431.42,431.52,28941.0,423.0865,423.4003,423.0473,423.1454,28941.0
2023-12-21 12:15:00,431.53,431.76,431.44,431.6,27760.0,423.1552,423.3807,423.0669,423.2238,27760.0
2023-12-21 12:20:00,431.64,431.66,431.37,431.63,31341.0,423.2631,423.2827,422.9983,423.2532,31341.0
2023-12-21 12:25:00,431.65,431.65,431.37,431.41,19911.0,423.2729,423.2729,422.9983,423.0375,19911.0
2023-12-21 12:30:00,431.48,432.08,431.45,431.5,27865.0,423.1062,423.6945,423.0767,423.1258,27865.0
2023-12-21 12:35:00,431.59,431.77,431.39,431.68,11559.0,423.214,423.3905,423.0179,423.3023,11559.0
2023-12-21 12:40:00,431.66,432.02,431.54,431.75,23325.0,423.2827,423.6357,423.165,423.3709,23325.0
2023-12-21 12:45:00,431.74,431.88,431.68,431.72,15826.0,423.3611,423.4984,423.3023,423.3415,15826.0
2023-12-21 12:50:00,431.71,431.86,431.36,431.39,41899.0,423.3317,423.4788,422.9885,423.0179,41899.0
2023-12-21 12:55:00,431.4,431.5,431.25,431.34,19497.0,423.0277,423.1258,422.8806,422.9689,19497.0
2023-12-21 13:00:00,431.42,431.98,431.42,431.9,18488.0,423.0473,423.5965,423.0473,423.518,18488.0
2023-12-21 13:05:00,431.9,431.94,431.6,431.72,18338.0,423.518,423.5572,423.2238,423.3415,18338.0
2023-12-21 13:10:00,431.69,431.97,431.55,431.57,23522.0,423.3121,423.5867,423.1748,423.1944,23522.0
2023-12-21 13:15:00,431.61,431.62,430.9,430.91,31901.0,423.2336,423.2434,422.5374,422.5472,31901.0
2023-12-21 13:20:00,430.94,432.04,430.85,431.9,47712.0,422.5766,423.6553,422.4884,423.518,47712.0
2023-12-21 13:25:00,431.84,432.02,431.63,431.98,20401.0,423.4592,423.6357,423.2532,423.5965,20401.0
2023-12-21 13:30:00,432.09,432.32,431.9,432.0,39156.0,423.7043,423.9299,423.518,423.6161,39156.0
2023-12-21 13:35:00,431.94,432.01,431.79,431.88,18654.0,423.5572,423.6259,423.4101,423.4984,18654.0
2023-12-21 13:40:00,431.8,432.02,431.72,431.85,19612.0,423.4199,423.6357,423.3415,423.469,19612.0
2023-12-21 13:45:00,431.85,432.17,431.84,432.0,21650.0,423.469,423.7828,423.4592,423.6161,21650.0
2023-12-21 13:50:00,432.0,432.34,431.95,432.22,24659.0,423.6161,423.9495,423.567,423.8318,24659.0
2023-12-21 13:55:00,432.25,432.44,432.2,432.42,28757.0,423.8612,424.0475,423.8122,424.0279,28757.0
2023-12-21 14:00:00,432.41,432.53,432.26,432.36,21004.0,424.0181,424.1358,423.871,423.9691,21004.0
2023-12-21 14:05:00,432.39,432.42,432.2,432.26,15458.0,423.9985,424.0279,423.8122,423.871,15458.0
2023-12-21 14:10:00,432.24,432.43,432.07,432.09,19560.0,423.8514,424.0377,423.6847,423.7043,19560.0
2023-12-21 14:15:00,432.09,432.69,432.09,432.6,25196.0,423.7043,424.2927,423.7043,424.2044,25196.0
2023-12-21 14:20:00,432.59,432.6,432.25,432.25,28049.0,424.1946,424.2044,423.8612,423.8612,28049.0
2023-12-21 14:25:00,432.23,432.48,432.18,432.48,29916.0,423.8416,424.0868,423.7926,424.0868,29916.0
2023-12-21 14:30:00,432.48,432.68,432.3,432.68,31444.0,424.0868,424.2829,423.9102,424.2829,31444.0
2023-12-21 14:35:00,432.67,432.69,432.47,432.61,18046.0,424.2731,424.2927,424.0769,424.2142,18046.0
2023-12-21 14:40:00,432.63,432.77,432.62,432.76,27180.0,424.2338,424.3711,424.224,424.3613,27180.0
2023-12-21 14:45:00,432.75,432.87,432.54,432.54,24675.0,424.3515,424.4692,424.1456,424.1456,24675.0
2023-12-21 14:50:00,432.56,432.71,432.47,432.52,10123.0,424.1652,424.3123,424.0769,424.126,10123.0
2023-12-21 14:55:00,432.5,432.53,432.07,432.44,33116.0,424.1064,424.1358,423.6847,424.0475,33116.0
2023-12-21 15:00:00,432.44,432.58,432.27,432.49,21812.0,424.0475,424.1848,423.8808,424.0966,21812.0
2023-12-21 15:05:00,432.44,432.51,432.16,432.27,40251.0,424.0475,424.1162,423.773,423.8808,40251.0
2023-12-21 15:10:00,432.28,432.73,432.22,432.67,55775.0,423.8906,424.3319,423.8318,424.2731,55775.0
2023-12-21 15:15:00,432.64,432.84,432.52,432.8,66600.0,424.2436,424.4398,424.126,424.4005,66600.0
2023-12-21 15:20:00,432.85,432.98,432.79,432.91,45141.0,424.4496,424.577,424.3907,424.5084,45141.0
2023-12-21 15:25:00,432.92,433.67,432.86,433.66,51999.0,424.5182,425.2537,424.4594,425.2439,51999.0
2023-12-21 15:30:00,433.69,433.78,433.43,433.65,40890.0,425.2733,425.3615,425.0183,425.234,40890.0
2023-12-21 15:35:00,433.66,434.12,433.63,433.96,59208.0,425.2439,425.6949,425.2144,425.538,59208.0
2023-12-21 15:40:00,434.01,434.1,433.79,433.84,54395.0,425.5871,425.6753,425.3713,425.4204,54395.0
2023-12-21 15:45:00,433.8,434.17,433.8,434.02,60636.0,425.3811,425.744,425.3811,425.5969,60636.0
2023-12-21 15:50:00,434.03,434.48,433.96,434.33,167048.0,425.6067,426.0479,425.538,425.9008,167048.0
2023-12-21 15:55:00,434.34,434.64,434.28,434.36,539223.0,425.9107,426.2048,425.8518,425.9303,539223.0
2023-12-22 09:30:00,435.45,436.06,435.43,435.83,163642.0,426.9991,427.5973,426.9795,427.3717,163642.0
2023-12-22 09:35:00,435.82,436.24,435.64,436.17,61783.0,427.3619,427.7738,427.1854,427.7051,61783.0
2023-12-22 09:40:00,436.16,436.55,436.12,436.55,104123.0,427.6953,428.0778,427.6561,428.0778,104123.0
2023-12-22 09:45:00,436.58,436.67,436.41,436.61,38427.0,428.1072,428.1954,427.9405,428.1366,38427.0
2023-12-22 09:50:00,436.62,436.84,436.62,436.66,38599.0,428.1464,428.3621,428.1464,428.1856,38599.0
2023-12-22 09:55:00,436.68,436.82,436.39,436.41,26428.0,428.2052,428.3425,427.9209,427.9405,26428.0
2023-12-22 10:00:00,436.43,436.64,436.13,436.5,37015.0,427.9601,428.166,427.6659,428.0287,37015.0
2023-12-22 10:05:00,436.56,436.76,436.3,436.52,39658.0,428.0876,428.2837,427.8326,428.0483,39658.0
2023-12-22 10:10:00,436.5,436.55,436.29,436.43,26274.0,428.0287,428.0778,427.8228,427.9601,26274.0
2023-12-22 10:15:00,436.43,436.46,436.23,436.35,16372.0,427.9601,427.9895,427.764,427.8816,16372.0
2023-12-22 10:20:00,436.36,436.43,436.15,436.33,31125.0,427.8915,427.9601,427.6855,427.862,31125.0
2023-12-22 10:25:00,436.24,436.66,436.17,436.62,19203.0,427.7738,428.1856,427.7051,428.1464,19203.0
2023-12-22 10:30:00,436.67,436.78,436.58,436.67,38734.0,428.1954,428.3033,428.1072,428.1954,38734.0
2023-12-22 10:35:00,436.65,436.73,436.15,436.35,43670.0,428.1758,428.2543,427.6855,427.8816,43670.0
2023-12-22 10:40:00,436.36,436.49,436.35,436.46,23124.0,427.8915,428.0189,427.8816,427.9895,23124.0
2023-12-22 10:45:00,436.5,436.51,436.24,436.28,34052.0,428.0287,428.0385,427.7738,427.813,34052.0
2023-12-22 10:50:00,436.27,436.32,436.17,436.28,25210.0,427.8032,427.8522,427.7051,427.813,25210.0
2023-12-22 10:55:00,436.25,436.25,435.72,435.72,35386.0,427.7836,427.7836,427.2639,427.2639,35386.0
2023-12-22 11:00:00,435.71,435.79,435.21,435.52,65086.0,427.2541,427.3325,426.7638,427.0678,65086.0
2023-12-22 11:05:00,435.54,435.72,435.24,435.69,65709.0,427.0874,427.2639,426.7932,427.2345,65709.0
2023-12-22 11:10:00,435.7,435.87,435.6,435.84,32602.0,427.2443,427.411,427.1462,427.3815,32602.0
2023-12-22 11:15:00,435.85,435.92,435.67,435.89,23068.0,427.3914,427.46,427.2148,427.4306,23068.0
2023-12-22 11:20:00,435.87,436.18,435.81,435.82,33761.0,427.411,427.7149,427.3521,427.3619,33761.0
2023-12-22 11:25:00,435.8,436.0,435.75,435.94,12993.0,427.3423,427.5384,427.2933,427.4796,12993.0
2023-12-22 11:30:00,435.96,436.22,435.96,436.06,18737.0,427.4992,427.7542,427.4992,427.5973,18737.0
2023-12-22 11:35:00,436.03,436.03,435.77,435.88,25549.0,427.5679,427.5679,427.3129,427.4208,25549.0
2023-12-22 11:40:00,435.86,435.86,435.64,435.66,21709.0,427.4012,427.4012,427.1854,427.205,21709.0
2023-12-22 11:45:00,435.66,435.74,435.54,435.58,25391.0,427.205,427.2835,427.0874,427.1266,25391.0
2023-12-22 11:50:00,435.56,435.73,435.56,435.69,24160.0,427.107,427.2737,427.107,427.2345,24160.0
2023-12-22 11:55:00,435.7,435.85,435.64,435.69,19650.0,427.2443,427.3914,427.1854,427.2345,19650.0
2023-12-22 12:00:00,435.66,435.83,435.64,435.75,17637.0,427.205,427.3717,427.1854,427.2933,17637.0
2023-12-22 12:05:00,435.76,435.98,435.55,435.59,17274.0,427.3031,427.5188,427.0972,427.1364,17274.0
2023-12-22 12:10:00,435.51,435.63,435.41,435.41,35819.0,427.0579,427.1756,426.9599,426.9599,35819.0
2023-12-22 12:15:00,435.35,435.52,435.34,435.43,14160.0,426.9011,427.0678,426.8912,426.9795,14160.0
2023-12-22 12:20:00,435.47,435.51,435.29,435.41,16818.0,427.0187,427.0579,426.8422,426.9599,16818.0
2023-12-22 12:25:00,435.39,435.76,435.38,435.7,16331.0,426.9403,427.3031,426.9305,427.2443,16331.0
2023-12-22 12:30:00,435.72,435.74,435.5,435.62,18321.0,427.2639,427.2835,427.0481,427.1658,18321.0
2023-12-22 12:35:00,435.61,435.83,435.58,435.83,26497.0,427.156,427.3717,427.1266,427.3717,26497.0
2023-12-22 12:40:00,435.83,435.95,435.83,435.94,8579.0,427.3717,427.4894,427.3717,427.4796,8579.0
2023-12-22 12:45:00,435.93,436.08,435.9,435.9,14326.0,427.4698,427.6169,427.4404,427.4404,14326.0
2023-12-22 12:50:00,435.89,436.1,435.87,436.1,20458.0,427.4306,427.6365,427.411,427.6365,20458.0
2023-12-22 12:55:00,436.08,436.1,435.91,436.09,23501.0,427.6169,427.6365,427.4502,427.6267,23501.0
2023-12-22 13:00:00,436.07,436.15,435.95,436.1,24569.0,427.6071,427.6855,427.4894,427.6365,24569.0
2023-12-22 13:05:00,436.11,436.22,436.09,436.16,20792.0,427.6463,427.7542,427.6267,427.6953,20792.0
2023-12-22 13:10:00,436.17,436.26,436.16,436.24,15477.0,427.7051,427.7934,427.6953,427.7738,15477.0
2023-12-22 13:15:00,436.24,436.26,436.11,436.14,26842.0,427.7738,427.7934,427.6463,427.6757,26842.0
2023-12-22 13:20:00,436.13,436.19,436.12,436.15,9534.0,427.6659,427.7248,427.6561,427.6855,9534.0
2023-12-22 13:25:00,436.11,436.21,436.07,436.14,14006.0,427.6463,427.7444,427.6071,427.6757,14006.0
2023-12-22 13:30:00,436.15,436.23,436.11,436.16,14418.0,427.6855,427.764,427.6463,427.6953,14418.0
2023-12-22 13:35:00,436.17,436.22,436.02,436.05,28707.0,427.7051,427.7542,427.5581,427.5875,28707.0
2023-12-22 13:40:00,436.07,436.09,435.81,436.02,12906.0,427.6071,427.6267,427.3521,427.5581,12906.0
2023-12-22 13:45:00,436.0,436.09,435.9,436.07,8595.0,427.5384,427.6267,427.4404,427.6071,8595.0
2023-12-22 13:50:00,436.06,436.11,435.91,435.91,11367.0,427.5973,427.6463,427.4502,427.4502,11367.0
2023-12-22 13:55:00,435.92,435.98,435.76,435.8,14922.0,427.46,427.5188,427.3031,427.3423,14922.0
2023-12-22 14:00:00,435.79,435.83,435.47,435.47,25583.0,427.3325,427.3717,427.0187,427.0187,25583.0
2023-12-22 14:05:00,435.47,435.5,434.76,435.01,51812.0,427.0187,427.0481,426.3225,426.5677,51812.0
2023-12-22 14:10:00,434.99,435.19,434.96,435.12,29121.0,426.548,426.7442,426.5186,426.6755,29121.0
2023-12-22 14:15:00,435.1,435.15,434.28,434.65,46542.0,426.6559,426.7049,425.8518,426.2146,46542.0
2023-12-22 14:20:00,434.65,434.79,433.85,434.17,49118.0,426.2146,426.3519,425.4302,425.744,49118.0
2023-12-22 14:25:00,434.12,434.16,433.72,433.81,39995.0,425.6949,425.7341,425.3027,425.3909,39995.0
2023-12-22 14:30:00,433.82,434.08,433.48,433.8,70978.0,425.4007,425.6557,425.0673,425.3811,70978.0
2023-12-22 14:35:00,433.79,434.52,433.77,434.28,41483.0,425.3713,426.0872,425.3517,425.8518,41483.0
2023-12-22 14:40:00,434.33,434.98,434.33,434.95,39286.0,425.9008,426.5382,425.9008,426.5088,39286.0
2023-12-22 14:45:00,434.95,435.26,434.95,435.11,45242.0,426.5088,426.8128,426.5088,426.6657,45242.0
2023-12-22 14:50:00,435.09,435.4,435.09,435.33,30116.0,426.6461,426.9501,426.6461,426.8814,30116.0
2023-12-22 14:55:00,435.3,435.47,435.26,435.47,26638.0,426.852,427.0187,426.8128,427.0187,26638.0
2023-12-22 15:00:00,435.5,435.61,435.22,435.49,51200.0,427.0481,427.156,426.7736,427.0383,51200.0
2023-12-22 15:05:00,435.46,435.49,435.14,435.14,36239.0,427.0089,427.0383,426.6951,426.6951,36239.0
2023-12-22 15:10:00,435.19,435.4,435.19,435.39,27606.0,426.7442,426.9501,426.7442,426.9403,27606.0
2023-12-22 15:15:00,435.37,435.41,435.15,435.32,43593.0,426.9207,426.9599,426.7049,426.8716,43593.0
2023-12-22 15:20:00,435.31,435.38,435.07,435.33,37134.0,426.8618,426.9305,426.6265,426.8814,37134.0
2023-12-22 15:25:00,435.3,435.55,435.26,435.53,37998.0,426.852,427.0972,426.8128,427.0776,37998.0
2023-12-22 15:30:00,435.53,435.54,435.15,435.17,45040.0,427.0776,427.0874,426.7049,426.7245,45040.0
2023-12-22 15:35:00,435.14,435.26,434.92,434.92,45176.0,426.6951,426.8128,426.4794,426.4794,45176.0
2023-12-22 15:40:00,434.88,435.01,434.65,435.01,63609.0,426.4402,426.5677,426.2146,426.5677,63609.0
2023-12-22 15:45:00,435.01,435.13,434.76,434.78,58489.0,426.5677,426.6853,426.3225,426.3421,58489.0
2023-12-22 15:50:00,434.77,435.28,434.72,435.21,107837.0,426.3323,426.8324,426.2833,426.7638,107837.0
2023-12-22 15:55:00,435.2,435.29,435.01,435.27,249392.0,426.754,426.8422,426.5677,426.8226,249392.0
2023-12-26 09:30:00,435.65,436.12,435.58,436.12,290961.0,427.1952,427.6561,427.1266,427.6561,290961.0
2023-12-26 09:35:00,436.11,436.18,436.03,436.13,49553.0,427.6463,427.7149,427.5679,427.6659,49553.0
2023-12-26 09:40:00,436.08,436.27,436.08,436.17,29684.0,427.6169,427.8032,427.6169,427.7051,29684.0
2023-12-26 09:45:00,436.18,436.31,436.11,436.16,18963.0,427.7149,427.8424,427.6463,427.6953,18963.0
2023-12-26 09:50:00,436.16,436.2,435.93,435.98,322336.0,427.6953,427.7346,427.4698,427.5188,322336.0
2023-12-26 09:55:00,435.99,436.22,435.92,436.22,23074.0,427.5286,427.7542,427.46,427.7542,23074.0
2023-12-26 10:00:00,436.19,436.25,436.14,436.22,26960.0,427.7248,427.7836,427.6757,427.7542,26960.0
2023-12-26 10:05:00,436.23,436.37,436.19,436.29,21048.0,427.764,427.9013,427.7248,427.8228,21048.0
2023-12-26 10:10:00,436.31,436.48,436.3,436.39,15606.0,427.8424,428.0091,427.8326,427.9209,15606.0
2023-12-26 10:15:00,436.44,436.5,436.37,436.38,14991.0,427.9699,428.0287,427.9013,427.9111,14991.0
2023-12-26 10:20:00,436.38,436.47,436.31,436.41,35962.0,427.9111,427.9993,427.8424,427.9405,35962.0
2023-12-26 10:25:00,436.43,436.61,436.31,436.37,23399.0,427.9601,428.1366,427.8424,427.9013,23399.0
2023-12-26 10:30:00,436.41,436.59,436.41,436.53,22167.0,427.9405,428.117,427.9405,428.0582,22167.0
2023-12-26 10:35:00,436.53,436.64,436.51,436.62,24886.0,428.0582,428.166,428.0385,428.1464,24886.0
2023-12-26 10:40:00,436.63,436.67,436.48,436.51,34692.0,428.1562,428.1954,428.0091,428.0385,34692.0
2023-12-26 10:45:00,436.47,436.48,436.41,436.42,12323.0,427.9993,428.0091,427.9405,427.9503,12323.0
2023-12-26 10:50:00,436.37,436.38,436.09,436.25,15943.0,427.9013,427.9111,427.6267,427.7836,15943.0
2023-12-26 10:55:00,436.26,436.42,436.25,436.4,14869.0,427.7934,427.9503,427.7836,427.9307,14869.0
2023-12-26 11:00:00,436.42,436.47,436.16,436.29,27751.0,427.9503,427.9993,427.6953,427.8228,27751.0
2023-12-26 11:05:00,436.28,436.43,436.28,436.41,10092.0,427.813,427.9601,427.813,427.9405,10092.0
2023-12-26 11:10:00,436.41,436.62,436.33,436.57,11181.0,427.9405,428.1464,427.862,428.0974,11181.0
2023-12-26 11:15:00,436.58,436.61,436.24,436.29,21843.0,428.1072,428.1366,427.7738,427.8228,21843.0
2023-12-26 11:20:00,436.25,436.35,436.16,436.17,20876.0,427.7836,427.8816,427.6953,427.7051,20876.0
2023-12-26 11:25:00,436.15,436.28,436.11,436.26,16805.0,427.6855,427.813,427.6463,427.7934,16805.0
2023-12-26 11:30:00,436.3,436.43,436.27,436.42,22061.0,427.8326,427.9601,427.8032,427.9503,22061.0
2023-12-26 11:35:00,436.41,436.47,436.36,436.42,17815.0,427.9405,427.9993,427.8915,427.9503,17815.0
2023-12-26 11:40:00,436.41,436.5,436.37,436.44,16461.0,427.9405,428.0287,427.9013,427.9699,16461.0
2023-12-26 11:45:00,436.44,436.57,436.43,436.49,6369.0,427.9699,428.0974,427.9601,428.0189,6369.0
2023-12-26 11:50:00,436.48,436.58,436.46,436.55,29016.0,428.0091,428.1072,427.9895,428.0778,29016.0
2023-12-26 11:55:00,436.57,436.59,436.42,436.56,18685.0,428.0974,428.117,427.9503,428.0876,18685.0
2023-12-26 12:00:00,436.55,436.56,436.4,436.43,14140.0,428.0778,428.0876,427.9307,427.9601,14140.0
2023-12-26 12:05:00,436.46,436.48,436.4,436.46,20080.0,427.9895,428.0091,427.9307,427.9895,20080.0
2023-12-26 12:10:00,436.46,436.65,436.45,436.62,15716.0,427.9895,428.1758,427.9797,428.1464,15716.0
2023-12-26 12:15:00,436.64,436.71,436.6,436.64,12924.0,428.166,428.2347,428.1268,428.166,12924.0
2023-12-26 12:20:00,436.63,436.7,436.57,436.6,17399.0,428.1562,428.2249,428.0974,428.1268,17399.0
2023-12-26 12:25:00,436.59,436.69,436.56,436.57,20352.0,428.117,428.215,428.0876,428.0974,20352.0
2023-12-26 12:30:00,436.57,436.64,436.52,436.53,17219.0,428.0974,428.166,428.0483,428.0582,17219.0
2023-12-26 12:35:00,436.5,436.53,436.38,436.41,16657.0,428.0287,428.0582,427.9111,427.9405,16657.0
2023-12-26 12:40:00,436.42,436.57,436.41,436.56,40521.0,427.9503,428.0974,427.9405,428.0876,40521.0
2023-12-26 12:45:00,436.57,436.86,436.57,436.82,23836.0,428.0974,428.3817,428.0974,428.3425,23836.0
2023-12-26 12:50:00,436.83,436.83,436.67,436.79,13622.0,428.3523,428.3523,428.1954,428.3131,13622.0
2023-12-26 12:55:00,436.79,436.81,436.52,436.55,18689.0,428.3131,428.3327,428.0483,428.0778,18689.0
2023-12-26 13:00:00,436.56,436.71,436.54,436.69,22490.0,428.0876,428.2347,428.068,428.215,22490.0
2023-12-26 13:05:00,436.68,436.7,436.63,436.65,19303.0,428.2052,428.2249,428.1562,428.1758,19303.0
2023-12-26 13:10:00,436.66,436.86,436.66,436.76,24403.0,428.1856,428.3817,428.1856,428.2837,24403.0
2023-12-26 13:15:00,436.75,436.76,436.67,436.7,12819.0,428.2739,428.2837,428.1954,428.2249,12819.0
2023-12-26 13:20:00,436.7,436.92,436.69,436.89,42988.0,428.2249,428.4406,428.215,428.4112,42988.0
2023-12-26 13:25:00,436.9,436.92,436.77,436.81,17645.0,428.421,428.4406,428.2935,428.3327,17645.0
2023-12-26 13:30:00,436.83,436.88,436.76,436.76,35040.0,428.3523,428.4014,428.2837,428.2837,35040.0
2023-12-26 13:35:00,436.75,436.78,436.7,436.71,19670.0,428.2739,428.3033,428.2249,428.2347,19670.0
2023-12-26 13:40:00,436.73,436.8,436.68,436.78,15108.0,428.2543,428.3229,428.2052,428.3033,15108.0
2023-12-26 13:45:00,436.8,436.86,436.76,436.85,15579.0,428.3229,428.3817,428.2837,428.3719,15579.0
2023-12-26 13:50:00,436.86,436.86,436.64,436.72,16629.0,428.3817,428.3817,428.166,428.2445,16629.0
2023-12-26 13:55:00,436.72,436.8,436.65,436.67,16371.0,428.2445,428.3229,428.1758,428.1954,16371.0
2023-12-26 14:00:00,436.67,436.86,436.66,436.79,13284.0,428.1954,428.3817,428.1856,428.3131,13284.0
2023-12-26 14:05:00,436.81,436.88,436.79,436.88,11960.0,428.3327,428.4014,428.3131,428.4014,11960.0
2023-12-26 14:10:00,436.88,436.95,436.85,436.87,15090.0,428.4014,428.47,428.3719,428.3916,15090.0
2023-12-26 14:15:00,436.83,436.96,436.83,436.94,8872.0,428.3523,428.4798,428.3523,428.4602,8872.0
2023-12-26 14:20:00,436.94,436.95,436.89,436.94,9233.0,428.4602,428.47,428.4112,428.4602,9233.0
2023-12-26 14:25:00,436.94,437.01,436.9,436.99,18918.0,428.4602,428.5288,428.421,428.5092,18918.0
2023-12-26 14:30:00,436.99,437.14,436.99,437.04,35723.0,428.5092,428.6563,428.5092,428.5583,35723.0
2023-12-26 14:35:00,437.04,437.14,437.04,437.13,21195.0,428.5583,428.6563,428.5583,428.6465,21195.0
2023-12-26 14:40:00,437.13,437.14,436.95,436.95,22998.0,428.6465,428.6563,428.47,428.47,22998.0
2023-12-26 14:45:00,436.96,437.1,436.96,437.05,15695.0,428.4798,428.6171,428.4798,428.5681,15695.0
2023-12-26 14:50:00,437.06,437.14,437.04,437.13,28208.0,428.5779,428.6563,428.5583,428.6465,28208.0
2023-12-26 14:55:00,437.13,437.2,437.1,437.18,26286.0,428.6465,428.7152,428.6171,428.6955,26286.0
2023-12-26 15:00:00,437.19,437.28,437.1,437.25,24801.0,428.7053,428.7936,428.6171,428.7642,24801.0
2023-12-26 15:05:00,437.24,437.31,437.12,437.14,17790.0,428.7544,428.823,428.6367,428.6563,17790.0
2023-12-26 15:10:00,437.15,437.25,437.14,437.23,36057.0,428.6661,428.7642,428.6563,428.7446,36057.0
2023-12-26 15:15:00,437.2,437.22,437.15,437.21,33874.0,428.7152,428.7348,428.6661,428.725,33874.0
2023-12-26 15:20:00,437.21,437.48,437.2,437.47,34817.0,428.725,428.9897,428.7152,428.9799,34817.0
2023-12-26 15:25:00,437.49,437.92,437.49,437.6,52606.0,428.9995,429.4212,428.9995,429.1074,52606.0
2023-12-26 15:30:00,437.61,437.82,437.58,437.76,45151.0,429.1172,429.3231,429.0878,429.2643,45151.0
2023-12-26 15:35:00,437.76,437.81,437.41,437.45,43556.0,429.2643,429.3133,428.9211,428.9603,43556.0
2023-12-26 15:40:00,437.45,437.45,437.36,437.38,42098.0,428.9603,428.9603,428.872,428.8917,42098.0
2023-12-26 15:45:00,437.38,437.55,437.25,437.26,46754.0,428.8917,429.0584,428.7642,428.774,46754.0
2023-12-26 15:50:00,437.26,437.43,436.93,437.01,99601.0,428.774,428.9407,428.4504,428.5288,99601.0
2023-12-26 15:55:00,436.97,437.11,436.79,437.09,264290.0,428.4896,428.6269,428.3131,428.6073,264290.0
2023-12-27 09:30:00,436.9,437.34,436.77,437.25,239419.0,428.421,428.8524,428.2935,428.7642,239419.0
2023-12-27 09:35:00,437.27,437.36,437.15,437.29,59380.0,428.7838,428.872,428.6661,428.8034,59380.0
2023-12-27 09:40:00,437.3,437.4,437.22,437.4,54890.0,428.8132,428.9113,428.7348,428.9113,54890.0
2023-12-27 09:45:00,437.44,437.44,437.25,437.35,39027.0,428.9505,428.9505,428.7642,428.8622,39027.0
2023-12-27 09:50:00,437.39,437.52,437.35,437.51,24242.0,428.9015,429.0289,428.8622,429.0191,24242.0
2023-12-27 09:55:00,437.54,437.55,437.41,437.44,8926.0,429.0486,429.0584,428.9211,428.9505,8926.0
2023-12-27 10:00:00,437.46,437.55,437.35,437.42,28986.0,428.9701,429.0584,428.8622,428.9309,28986.0
2023-12-27 10:05:00,437.41,437.43,437.25,437.34,23226.0,428.9211,428.9407,428.7642,428.8524,23226.0
2023-12-27 10:10:00,437.34,437.41,436.7,436.86,40232.0,428.8524,428.9211,428.2249,428.3817,40232.0
2023-12-27 10:15:00,436.88,437.09,436.79,436.93,32244.0,428.4014,428.6073,428.3131,428.4504,32244.0
2023-12-27 10:20:00,436.92,437.12,436.65,437.07,33194.0,428.4406,428.6367,428.1758,428.5877,33194.0
2023-12-27 10:25:00,437.09,437.26,437.07,437.2,24507.0,428.6073,428.774,428.5877,428.7152,24507.0
2023-12-27 10:30:00,437.16,437.21,437.0,437.0,47148.0,428.6759,428.725,428.519,428.519,47148.0
2023-12-27 10:35:00,437.0,437.03,436.75,437.01,72785.0,428.519,428.5484,428.2739,428.5288,72785.0
2023-12-27 10:40:00,436.99,437.03,436.75,436.83,23627.0,428.5092,428.5484,428.2739,428.3523,23627.0
2023-12-27 10:45:00,436.82,436.91,436.7,436.75,23196.0,428.3425,428.4308,428.2249,428.2739,23196.0
2023-12-27 10:50:00,436.72,436.81,436.57,436.81,20693.0,428.2445,428.3327,428.0974,428.3327,20693.0
2023-12-27 10:55:00,436.8,436.93,436.79,436.91,27656.0,428.3229,428.4504,428.3131,428.4308,27656.0
2023-12-27 11:00:00,436.88,436.88,436.68,436.75,34607.0,428.4014,428.4014,428.2052,428.2739,34607.0
2023-12-27 11:05:00,436.73,436.84,436.68,436.76,30143.0,428.2543,428.3621,428.2052,428.2837,30143.0
2023-12-27 11:10:00,436.72,436.85,436.68,436.84,13194.0,428.2445,428.3719,428.2052,428.3621,13194.0
2023-12-27 11:15:00,436.86,436.94,436.86,436.92,20516.0,428.3817,428.4602,428.3817,428.4406,20516.0
2023-12-27 11:20:00,436.92,436.94,436.83,436.85,34414.0,428.4406,428.4602,428.3523,428.3719,34414.0
2023-12-27 11:25:00,436.84,436.93,436.69,436.93,25869.0,428.3621,428.4504,428.215,428.4504,25869.0
2023-12-27 11:30:00,436.9,437.08,436.88,437.05,21425.0,428.421,428.5975,428.4014,428.5681,21425.0
2023-12-27 11:35:00,437.08,437.21,437.07,437.16,13083.0,428.5975,428.725,428.5877,428.6759,13083.0
2023-12-27 11:40:00,437.17,437.35,437.12,437.31,24863.0,428.6857,428.8622,428.6367,428.823,24863.0
2023-12-27 11:45:00,437.31,437.32,437.18,437.23,28594.0,428.823,428.8328,428.6955,428.7446,28594.0
2023-12-27 11:50:00,437.24,437.31,437.16,437.25,46302.0,428.7544,428.823,428.6759,428.7642,46302.0
2023-12-27 11:55:00,437.26,437.3,437.19,437.22,27200.0,428.774,428.8132,428.7053,428.7348,27200.0
2023-12-27 12:00:00,437.2,437.29,437.04,437.15,19402.0,428.7152,428.8034,428.5583,428.6661,19402.0
2023-12-27 12:05:00,437.11,437.18,437.11,437.18,22319.0,428.6269,428.6955,428.6269,428.6955,22319.0
2023-12-27 12:10:00,437.17,437.33,437.16,437.31,15891.0,428.6857,428.8426,428.6759,428.823,15891.0
2023-12-27 12:15:00,437.3,437.35,437.28,437.3,24635.0,428.8132,428.8622,428.7936,428.8132,24635.0
2023-12-27 12:20:00,437.32,437.43,437.21,437.33,20328.0,428.8328,428.9407,428.725,428.8426,20328.0
2023-12-27 12:25:00,437.31,437.31,437.25,437.26,10488.0,428.823,428.823,428.7642,428.774,10488.0
2023-12-27 12:30:00,437.26,437.38,437.26,437.35,13251.0,428.774,428.8917,428.774,428.8622,13251.0
2023-12-27 12:35:00,437.35,437.35,437.06,437.14,16465.0,428.8622,428.8622,428.5779,428.6563,16465.0
2023-12-27 12:40:00,437.1,437.1,436.77,436.89,20395.0,428.6171,428.6171,428.2935,428.4112,20395.0
2023-12-27 12:45:00,436.87,437.05,436.85,437.02,22126.0,428.3916,428.5681,428.3719,428.5386,22126.0
2023-12-27 12:50:00,437.02,437.05,436.96,436.96,16451.0,428.5386,428.5681,428.4798,428.4798,16451.0
2023-12-27 12:55:00,436.96,437.07,436.96,437.0,8420.0,428.4798,428.5877,428.4798,428.519,8420.0
2023-12-27 13:00:00,437.0,437.37,436.99,437.33,20746.0,428.519,428.8819,428.5092,428.8426,20746.0
2023-12-27 13:05:00,437.34,437.96,437.31,437.82,95152.0,428.8524,429.4604,428.823,429.3231,95152.0
2023-12-27 13:10:00,437.78,438.02,437.61,437.65,74214.0,429.2839,429.5192,429.1172,429.1564,74214.0
2023-12-27 13:15:00,437.66,437.88,437.57,437.74,32804.0,429.1662,429.382,429.078,429.2447,32804.0
2023-12-27 13:20:00,437.74,437.76,437.62,437.65,53473.0,429.2447,429.2643,429.127,429.1564,53473.0
2023-12-27 13:25:00,437.61,437.74,437.52,437.64,16100.0,429.1172,429.2447,429.0289,429.1466,16100.0
2023-12-27 13:30:00,437.65,437.8,437.56,437.62,20527.0,429.1564,429.3035,429.0682,429.127,20527.0
2023-12-27 13:35:00,437.65,437.74,437.6,437.68,15504.0,429.1564,429.2447,429.1074,429.1858,15504.0
2023-12-27 13:40:00,437.7,437.83,437.7,437.81,14574.0,429.2054,429.3329,429.2054,429.3133,14574.0
2023-12-27 13:45:00,437.82,437.86,437.72,437.77,37307.0,429.3231,429.3623,429.2251,429.2741,37307.0
2023-12-27 13:50:00,437.78,437.84,437.62,437.7,46056.0,429.2839,429.3427,429.127,429.2054,46056.0
2023-12-27 13:55:00,437.73,437.76,437.43,437.44,25655.0,429.2349,429.2643,428.9407,428.9505,25655.0
2023-12-27 14:00:00,437.44,437.44,436.44,436.57,65300.0,428.9505,428.9505,427.9699,428.0974,65300.0
2023-12-27 14:05:00,436.54,436.88,436.42,436.85,33260.0,428.068,428.4014,427.9503,428.3719,33260.0
2023-12-27 14:10:00,436.84,436.84,436.43,436.6,60299.0,428.3621,428.3621,427.9601,428.1268,60299.0
2023-12-27 14:15:00,436.58,436.89,436.5,436.88,39524.0,428.1072,428.4112,428.0287,428.4014,39524.0
2023-12-27 14:20:00,436.88,437.13,436.88,437.12,47179.0,428.4014,428.6465,428.4014,428.6367,47179.0
2023-12-27 14:25:00,437.12,437.42,436.94,437.24,39663.0,428.6367,428.9309,428.4602,428.7544,39663.0
2023-12-27 14:30:00,437.25,437.25,436.91,437.01,50537.0,428.7642,428.7642,428.4308,428.5288,50537.0
2023-12-27 14:35:00,437.01,437.08,436.95,436.95,44195.0,428.5288,428.5975,428.47,428.47,44195.0
2023-12-27 14:40:00,436.95,436.96,436.69,436.77,29379.0,428.47,428.4798,428.215,428.2935,29379.0
2023-12-27 14:45:00,436.77,436.9,436.76,436.9,18393.0,428.2935,428.421,428.2837,428.421,18393.0
2023-12-27 14:50:00,436.87,436.92,436.7,436.71,24742.0,428.3916,428.4406,428.2249,428.2347,24742.0
2023-12-27 14:55:00,436.71,437.01,436.68,436.96,32585.0,428.2347,428.5288,428.2052,428.4798,32585.0
2023-12-27 15:00:00,436.99,437.16,436.88,437.08,16949.0,428.5092,428.6759,428.4014,428.5975,16949.0
2023-12-27 15:05:00,437.08,437.16,436.84,437.16,26811.0,428.5975,428.6759,428.3621,428.6759,26811.0
2023-12-27 15:10:00,437.15,437.29,437.08,437.13,28950.0,428.6661,428.8034,428.5975,428.6465,28950.0
2023-12-27 15:15:00,437.12,437.34,437.09,437.25,25198.0,428.6367,428.8524,428.6073,428.7642,25198.0
2023-12-27 15:20:00,437.24,437.32,437.07,437.08,34002.0,428.7544,428.8328,428.5877,428.5975,34002.0
2023-12-27 15:25:00,437.05,437.08,436.83,437.08,39466.0,428.5681,428.5975,428.3523,428.5975,39466.0
2023-12-27 15:30:00,437.09,437.28,436.96,437.24,23037.0,428.6073,428.7936,428.4798,428.7544,23037.0
2023-12-27 15:35:00,437.26,437.43,437.24,437.33,24528.0,428.774,428.9407,428.7544,428.8426,24528.0
2023-12-27 15:40:00,437.31,437.37,436.84,436.86,34325.0,428.823,428.8819,428.3621,428.3817,34325.0
2023-12-27 15:45:00,436.88,436.93,436.77,436.9,62474.0,428.4014,428.4504,428.2935,428.421,62474.0
2023-12-27 15:50:00,436.86,437.08,436.66,437.0,84748.0,428.3817,428.5975,428.1856,428.519,84748.0
2023-12-27 15:55:00,437.0,437.91,437.0,437.87,251835.0,428.519,429.4114,428.519,429.3721,251835.0
2023-12-28 09:30:00,438.25,438.68,438.19,438.44,177660.0,429.7448,430.1664,429.6859,429.9311,177660.0
2023-12-28 09:35:00,438.46,438.58,438.31,438.54,73556.0,429.9507,430.0684,429.8036,430.0291,73556.0
2023-12-28 09:40:00,438.57,438.68,438.18,438.23,33507.0,430.0586,430.1664,429.6761,429.7252,33507.0
2023-12-28 09:45:00,438.22,438.45,438.19,438.43,25334.0,429.7154,429.9409,429.6859,429.9213,25334.0
2023-12-28 09:50:00,438.44,438.52,438.31,438.45,26048.0,429.9311,430.0095,429.8036,429.9409,26048.0
2023-12-28 09:55:00,438.44,438.59,438.43,438.52,28163.0,429.9311,430.0782,429.9213,430.0095,28163.0
2023-12-28 10:00:00,438.49,438.54,438.33,438.35,19873.0,429.9801,430.0291,429.8232,429.8428,19873.0
2023-12-28 10:05:00,438.34,438.4,438.17,438.29,45010.0,429.833,429.8919,429.6663,429.784,45010.0
2023-12-28 10:10:00,438.32,438.43,438.19,438.28,16037.0,429.8134,429.9213,429.6859,429.7742,16037.0
2023-12-28 10:15:00,438.26,438.43,438.26,438.32,29445.0,429.7546,429.9213,429.7546,429.8134,29445.0
2023-12-28 10:20:00,438.33,438.47,438.29,438.43,26505.0,429.8232,429.9605,429.784,429.9213,26505.0
2023-12-28 10:25:00,438.41,438.61,438.41,438.56,41710.0,429.9017,430.0978,429.9017,430.0488,41710.0
2023-12-28 10:30:00,438.6,438.7,438.53,438.66,30680.0,430.088,430.186,430.0193,430.1468,30680.0
2023-12-28 10:35:00,438.64,438.68,438.58,438.58,18486.0,430.1272,430.1664,430.0684,430.0684,18486.0
2023-12-28 10:40:00,438.57,438.72,438.48,438.6,47701.0,430.0586,430.2057,429.9703,430.088,47701.0
2023-12-28 10:45:00,438.54,438.79,438.5,438.76,24425.0,430.0291,430.2743,429.9899,430.2449,24425.0
2023-12-28 10:50:00,438.77,438.79,438.54,438.6,101353.0,430.2547,430.2743,430.0291,430.088,101353.0
2023-12-28 10:55:00,438.6,438.68,438.3,438.42,38217.0,430.088,430.1664,429.7938,429.9115,38217.0
2023-12-28 11:00:00,438.4,438.45,438.27,438.33,27824.0,429.8919,429.9409,429.7644,429.8232,27824.0
2023-12-28 11:05:00,438.36,438.4,438.12,438.31,31444.0,429.8526,429.8919,429.6173,429.8036,31444.0
2023-12-28 11:10:00,438.34,438.43,438.26,438.34,13657.0,429.833,429.9213,429.7546,429.833,13657.0
2023-12-28 11:15:00,438.34,438.35,437.99,438.04,27415.0,429.833,429.8428,429.4898,429.5388,27415.0
2023-12-28 11:20:00,438.04,438.31,437.97,438.15,29381.0,429.5388,429.8036,429.4702,429.6467,29381.0
2023-12-28 11:25:00,438.15,438.25,438.0,438.21,20615.0,429.6467,429.7448,429.4996,429.7055,20615.0
2023-12-28 11:30:00,438.19,438.32,438.14,438.18,15961.0,429.6859,429.8134,429.6369,429.6761,15961.0
2023-12-28 11:35:00,438.14,438.24,438.1,438.22,9656.0,429.6369,429.735,429.5977,429.7154,9656.0
2023-12-28 11:40:00,438.26,438.38,438.23,438.31,24892.0,429.7546,429.8723,429.7252,429.8036,24892.0
2023-12-28 11:45:00,438.32,438.37,438.26,438.32,15720.0,429.8134,429.8624,429.7546,429.8134,15720.0
2023-12-28 11:50:00,438.32,438.4,438.27,438.31,16822.0,429.8134,429.8919,429.7644,429.8036,16822.0
2023-12-28 11:55:00,438.32,438.35,438.19,438.23,10463.0,429.8134,429.8428,429.6859,429.7252,10463.0
2023-12-28 12:00:00,438.17,438.47,438.15,438.44,36030.0,429.6663,429.9605,429.6467,429.9311,36030.0
2023-12-28 12:05:00,438.43,438.52,438.42,438.43,17165.0,429.9213,430.0095,429.9115,429.9213,17165.0
2023-12-28 12:10:00,438.42,438.49,438.31,438.31,9965.0,429.9115,429.9801,429.8036,429.8036,9965.0
2023-12-28 12:15:00,438.32,438.43,438.32,438.38,31925.0,429.8134,429.9213,429.8134,429.8723,31925.0
2023-12-28 12:20:00,438.38,438.39,438.24,438.33,8860.0,429.8723,429.8821,429.735,429.8232,8860.0
2023-12-28 12:25:00,438.34,438.38,438.25,438.28,17897.0,429.833,429.8723,429.7448,429.7742,17897.0
2023-12-28 12:30:00,438.27,438.45,438.25,438.45,59438.0,429.7644,429.9409,429.7448,429.9409,59438.0
2023-12-28 12:35:00,438.45,438.48,438.41,438.45,12050.0,429.9409,429.9703,429.9017,429.9409,12050.0
2023-12-28 12:40:00,438.46,438.53,438.44,438.52,49640.0,429.9507,430.0193,429.9311,430.0095,49640.0
2023-12-28 12:45:00,438.53,438.62,438.41,438.41,59529.0,430.0193,430.1076,429.9017,429.9017,59529.0
2023-12-28 12:50:00,438.42,438.63,438.39,438.61,30718.0,429.9115,430.1174,429.8821,430.0978,30718.0
2023-12-28 12:55:00,438.64,438.72,438.55,438.59,33376.0,430.1272,430.2057,430.039,430.0782,33376.0
2023-12-28 13:00:00,438.61,438.65,437.86,438.13,103785.0,430.0978,430.137,429.3623,429.6271,103785.0
2023-12-28 13:05:00,438.14,438.36,437.82,438.34,51825.0,429.6369,429.8526,429.3231,429.833,51825.0
2023-12-28 13:10:00,438.36,438.45,438.13,438.24,32781.0,429.8526,429.9409,429.6271,429.735,32781.0
2023-12-28 13:15:00,438.25,438.49,438.24,438.46,34733.0,429.7448,429.9801,429.735,429.9507,34733.0
2023-12-28 13:20:00,438.48,438.54,438.41,438.54,36846.0,429.9703,430.0291,429.9017,430.0291,36846.0
2023-12-28 13:25:00,438.52,438.54,438.33,438.34,15710.0,430.0095,430.0291,429.8232,429.833,15710.0
2023-12-28 13:30:00,438.4,438.54,438.37,438.51,20226.0,429.8919,430.0291,429.8624,429.9997,20226.0
2023-12-28 13:35:00,438.51,438.84,438.47,438.63,26327.0,429.9997,430.3233,429.9605,430.1174,26327.0
2023-12-28 13:40:00,438.62,438.62,438.34,438.46,22318.0,430.1076,430.1076,429.833,429.9507,22318.0
2023-12-28 13:45:00,438.43,438.43,438.27,438.34,18706.0,429.9213,429.9213,429.7644,429.833,18706.0
2023-12-28 13:50:00,438.34,438.54,438.34,438.44,30649.0,429.833,430.0291,429.833,429.9311,30649.0
2023-12-28 13:55:00,438.43,438.43,438.29,438.35,22670.0,429.9213,429.9213,429.784,429.8428,22670.0
2023-12-28 14:00:00,438.36,438.55,438.35,438.55,49731.0,429.8526,430.039,429.8428,430.039,49731.0
2023-12-28 14:05:00,438.55,438.56,438.44,438.53,14259.0,430.039,430.0488,429.9311,430.0193,14259.0
2023-12-28 14:10:00,438.54,438.69,438.48,438.63,23518.0,430.0291,430.1762,429.9703,430.1174,23518.0
2023-12-28 14:15:00,438.59,438.69,438.55,438.57,22740.0,430.0782,430.1762,430.039,430.0586,22740.0
2023-12-28 14:20:00,438.57,438.68,438.51,438.66,14564.0,430.0586,430.1664,429.9997,430.1468,14564.0
2023-12-28 14:25:00,438.64,438.73,438.62,438.66,23271.0,430.1272,430.2155,430.1076,430.1468,23271.0
2023-12-28 14:30:00,438.68,438.79,438.49,438.6,22604.0,430.1664,430.2743,429.9801,430.088,22604.0
2023-12-28 14:35:00,438.61,438.79,438.58,438.6,44296.0,430.0978,430.2743,430.0684,430.088,44296.0
2023-12-28 14:40:00,438.65,438.72,438.55,438.57,24291.0,430.137,430.2057,430.039,430.0586,24291.0
2023-12-28 14:45:00,438.57,438.65,438.47,438.65,8626.0,430.0586,430.137,429.9605,430.137,8626.0
2023-12-28 14:50:00,438.61,438.63,438.44,438.45,33932.0,430.0978,430.1174,429.9311,429.9409,33932.0
2023-12-28 14:55:00,438.44,438.58,438.44,438.52,15372.0,429.9311,430.0684,429.9311,430.0095,15372.0
2023-12-28 15:00:00,438.54,438.54,438.3,438.4,29556.0,430.0291,430.0291,429.7938,429.8919,29556.0
2023-12-28 15:05:00,438.39,438.51,438.33,438.44,23581.0,429.8821,429.9997,429.8232,429.9311,23581.0
2023-12-28 15:10:00,438.43,438.44,437.98,438.23,56236.0,429.9213,429.9311,429.48,429.7252,56236.0
2023-12-28 15:15:00,438.22,438.47,438.01,438.44,63833.0,429.7154,429.9605,429.5094,429.9311,63833.0
2023-12-28 15:20:00,438.44,438.48,438.3,438.32,40052.0,429.9311,429.9703,429.7938,429.8134,40052.0
2023-12-28 15:25:00,438.31,438.36,438.15,438.25,14355.0,429.8036,429.8526,429.6467,429.7448,14355.0
2023-12-28 15:30:00,438.24,438.38,438.24,438.3,17056.0,429.735,429.8723,429.735,429.7938,17056.0
2023-12-28 15:35:00,438.34,438.53,438.34,438.47,28533.0,429.833,430.0193,429.833,429.9605,28533.0
2023-12-28 15:40:00,438.48,438.66,438.43,438.6,32554.0,429.9703,430.1468,429.9213,430.088,32554.0
2023-12-28 15:45:00,438.61,438.62,438.2,438.34,27487.0,430.0978,430.1076,429.6957,429.833,27487.0
2023-12-28 15:50:00,438.32,438.38,437.82,437.85,111565.0,429.8134,429.8723,429.3231,429.3525,111565.0
2023-12-28 15:55:00,437.83,438.11,437.66,438.06,386959.0,429.3329,429.6075,429.1662,429.5585,386959.0
2023-12-29 09:30:00,437.87,438.21,437.81,438.17,152905.0,429.3721,429.7055,429.3133,429.6663,152905.0
2023-12-29 09:35:00,438.15,438.28,438.03,438.22,38501.0,429.6467,429.7742,429.529,429.7154,38501.0
2023-12-29 09:40:00,438.24,438.24,437.99,438.23,32237.0,429.735,429.735,429.4898,429.7252,32237.0
2023-12-29 09:45:00,438.23,438.25,438.09,438.1,14372.0,429.7252,429.7448,429.5879,429.5977,14372.0
2023-12-29 09:50:00,438.11,438.23,438.03,438.12,19414.0,429.6075,429.7252,429.529,429.6173,19414.0
2023-12-29 09:55:00,438.11,438.19,438.03,438.1,20714.0,429.6075,429.6859,429.529,429.5977,20714.0
2023-12-29 10:00:00,438.12,438.21,438.12,438.19,16389.0,429.6173,429.7055,429.6173,429.6859,16389.0
2023-12-29 10:05:00,438.18,438.34,438.07,438.11,45015.0,429.6761,429.833,429.5683,429.6075,45015.0
2023-12-29 10:10:00,438.1,438.16,437.98,437.99,20823.0,429.5977,429.6565,429.48,429.4898,20823.0
2023-12-29 10:15:00,437.94,438.05,437.91,438.04,18249.0,429.4408,429.5487,429.4114,429.5388,18249.0
2023-12-29 10:20:00,438.02,438.06,437.87,437.89,21982.0,429.5192,429.5585,429.3721,429.3918,21982.0
2023-12-29 10:25:00,437.9,438.06,437.9,438.05,13991.0,429.4016,429.5585,429.4016,429.5487,13991.0
2023-12-29 10:30:00,438.07,438.1,437.56,437.72,35020.0,429.5683,429.5977,429.0682,429.2251,35020.0
2023-12-29 10:35:00,437.72,437.8,437.61,437.65,32725.0,429.2251,429.3035,429.1172,429.1564,32725.0
2023-12-29 10:40:00,437.62,437.66,437.26,437.33,43708.0,429.127,429.1662,428.774,428.8426,43708.0
2023-12-29 10:45:00,437.33,437.41,436.55,436.86,41947.0,428.8426,428.9211,428.0778,428.3817,41947.0
2023-12-29 10:50:00,436.96,437.15,436.74,436.78,22439.0,428.4798,428.6661,428.2641,428.3033,22439.0
2023-12-29 10:55:00,436.74,437.07,436.7,436.89,23673.0,428.2641,428.5877,428.2249,428.4112,23673.0
2023-12-29 11:00:00,436.91,437.12,436.89,437.08,23725.0,428.4308,428.6367,428.4112,428.5975,23725.0
2023-12-29 11:05:00,437.07,437.1,436.58,436.75,28333.0,428.5877,428.6171,428.1072,428.2739,28333.0
2023-12-29 11:10:00,436.71,436.75,436.25,436.26,46173.0,428.2347,428.2739,427.7836,427.7934,46173.0
2023-12-29 11:15:00,436.22,436.27,435.73,436.12,61278.0,427.7542,427.8032,427.2737,427.6561,61278.0
2023-12-29 11:20:00,436.15,436.15,435.74,435.81,20406.0,427.6855,427.6855,427.2835,427.3521,20406.0
2023-12-29 11:25:00,435.86,435.94,435.49,435.52,46066.0,427.4012,427.4796,427.0383,427.0678,46066.0
2023-12-29 11:30:00,435.5,435.8,435.47,435.56,44543.0,427.0481,427.3423,427.0187,427.107,44543.0
2023-12-29 11:35:00,435.56,435.71,435.37,435.7,23661.0,427.107,427.2541,426.9207,427.2443,23661.0
2023-12-29 11:40:00,435.7,435.84,435.58,435.69,29918.0,427.2443,427.3815,427.1266,427.2345,29918.0
2023-12-29 11:45:00,435.66,436.0,435.66,435.98,36379.0,427.205,427.5384,427.205,427.5188,36379.0
2023-12-29 11:50:00,435.98,436.03,435.56,435.9,39525.0,427.5188,427.5679,427.107,427.4404,39525.0
2023-12-29 11:55:00,435.89,435.97,435.75,435.8,13189.0,427.4306,427.509,427.2933,427.3423,13189.0
2023-12-29 12:00:00,435.77,436.06,435.7,435.72,52698.0,427.3129,427.5973,427.2443,427.2639,52698.0
2023-12-29 12:05:00,435.74,435.74,435.4,435.5,30238.0,427.2835,427.2835,426.9501,427.0481,30238.0
2023-12-29 12:10:00,435.5,435.64,435.21,435.3,39984.0,427.0481,427.1854,426.7638,426.852,39984.0
2023-12-29 12:15:00,435.29,435.49,435.21,435.4,36767.0,426.8422,427.0383,426.7638,426.9501,36767.0
2023-12-29 12:20:00,435.45,435.58,434.94,435.2,56479.0,426.9991,427.1266,426.499,426.754,56479.0
2023-12-29 12:25:00,435.2,435.27,435.08,435.2,46319.0,426.754,426.8226,426.6363,426.754,46319.0
2023-12-29 12:30:00,435.17,435.48,435.15,435.43,20217.0,426.7245,427.0285,426.7049,426.9795,20217.0
2023-12-29 12:35:00,435.44,435.58,435.36,435.56,38147.0,426.9893,427.1266,426.9109,427.107,38147.0
2023-12-29 12:40:00,435.54,435.69,435.5,435.65,26532.0,427.0874,427.2345,427.0481,427.1952,26532.0
2023-12-29 12:45:00,435.63,435.81,435.52,435.59,46791.0,427.1756,427.3521,427.0678,427.1364,46791.0
2023-12-29 12:50:00,435.55,435.84,435.54,435.75,25922.0,427.0972,427.3815,427.0874,427.2933,25922.0
2023-12-29 12:55:00,435.76,436.11,435.76,436.02,36874.0,427.3031,427.6463,427.3031,427.5581,36874.0
2023-12-29 13:00:00,436.02,436.36,435.88,436.26,26163.0,427.5581,427.8915,427.4208,427.7934,26163.0
2023-12-29 13:05:00,436.29,436.5,436.29,436.36,21733.0,427.8228,428.0287,427.8228,427.8915,21733.0
2023-12-29 13:10:00,436.39,436.6,436.34,436.4,52054.0,427.9209,428.1268,427.8718,427.9307,52054.0
2023-12-29 13:15:00,436.37,436.41,436.08,436.09,61303.0,427.9013,427.9405,427.6169,427.6267,61303.0
2023-12-29 13:20:00,436.09,436.21,435.92,436.08,20063.0,427.6267,427.7444,427.46,427.6169,20063.0
2023-12-29 13:25:00,436.07,436.16,436.0,436.04,70221.0,427.6071,427.6953,427.5384,427.5777,70221.0
2023-12-29 13:30:00,436.04,436.33,436.03,436.18,25917.0,427.5777,427.862,427.5679,427.7149,25917.0
2023-12-29 13:35:00,436.19,436.49,436.19,436.49,19092.0,427.7248,428.0189,427.7248,428.0189,19092.0
2023-12-29 13:40:00,436.47,436.69,436.38,436.54,17088.0,427.9993,428.215,427.9111,428.068,17088.0
2023-12-29 13:45:00,436.55,436.78,436.45,436.75,22020.0,428.0778,428.3033,427.9797,428.2739,22020.0
2023-12-29 13:50:00,436.74,436.79,436.43,436.43,89544.0,428.2641,428.3131,427.9601,427.9601,89544.0
2023-12-29 13:55:00,436.39,436.63,436.35,436.53,34874.0,427.9209,428.1562,427.8816,428.0582,34874.0
2023-12-29 14:00:00,436.54,436.72,436.45,436.57,22595.0,428.068,428.2445,427.9797,428.0974,22595.0
2023-12-29 14:05:00,436.56,436.67,436.51,436.53,25007.0,428.0876,428.1954,428.0385,428.0582,25007.0
2023-12-29 14:10:00,436.53,436.62,436.41,436.53,95590.0,428.0582,428.1464,427.9405,428.0582,95590.0
2023-12-29 14:15:00,436.5,436.69,436.46,436.69,31922.0,428.0287,428.215,427.9895,428.215,31922.0
2023-12-29 14:20:00,436.69,436.9,436.61,436.85,19906.0,428.215,428.421,428.1366,428.3719,19906.0
2023-12-29 14:25:00,436.82,436.91,436.5,436.53,32400.0,428.3425,428.4308,428.0287,428.0582,32400.0
2023-12-29 14:30:00,436.56,436.76,436.56,436.73,39733.0,428.0876,428.2837,428.0876,428.2543,39733.0
2023-12-29 14:35:00,436.74,436.84,436.66,436.77,24642.0,428.2641,428.3621,428.1856,428.2935,24642.0
2023-12-29 14:40:00,436.76,436.87,436.71,436.79,19317.0,428.2837,428.3916,428.2347,428.3131,19317.0
2023-12-29 14:45:00,436.81,436.93,436.79,436.91,24809.0,428.3327,428.4504,428.3131,428.4308,24809.0
2023-12-29 14:50:00,436.94,437.04,436.89,436.98,16581.0,428.4602,428.5583,428.4112,428.4994,16581.0
2023-12-29 14:55:00,436.99,437.12,436.94,437.04,29623.0,428.5092,428.6367,428.4602,428.5583,29623.0
2023-12-29 15:00:00,437.01,437.05,436.69,436.72,31011.0,428.5288,428.5681,428.215,428.2445,31011.0
2023-12-29 15:05:00,436.72,437.18,436.62,437.18,31058.0,428.2445,428.6955,428.1464,428.6955,31058.0
2023-12-29 15:10:00,437.15,437.31,436.91,437.13,44109.0,428.6661,428.823,428.4308,428.6465,44109.0
2023-12-29 15:15:00,437.11,437.21,436.9,436.92,58344.0,428.6269,428.725,428.421,428.4406,58344.0
2023-12-29 15:20:00,436.91,437.0,436.65,436.9,20399.0,428.4308,428.519,428.1758,428.421,20399.0
2023-12-29 15:25:00,436.93,437.28,436.91,437.18,29046.0,428.4504,428.7936,428.4308,428.6955,29046.0
2023-12-29 15:30:00,437.18,437.19,436.9,436.95,29116.0,428.6955,428.7053,428.421,428.47,29116.0
2023-12-29 15:35:00,436.94,437.1,436.94,437.02,54534.0,428.4602,428.6171,428.4602,428.5386,54534.0
2023-12-29 15:40:00,437.05,437.18,436.78,436.78,53710.0,428.5681,428.6955,428.3033,428.3033,53710.0
2023-12-29 15:45:00,436.78,436.94,436.66,436.71,65245.0,428.3033,428.4602,428.1856,428.2347,65245.0
2023-12-29 15:50:00,436.67,437.07,436.27,436.31,116180.0,428.1954,428.5877,427.8032,427.8424,116180.0
2023-12-29 15:55:00,436.22,437.16,436.05,436.81,617638.0,427.7542,428.6759,427.5875,428.3327,617638.0
2024-01-02 09:30:00,433.89,434.46,433.78,434.33,439803.0,425.4694,426.0283,425.3615,425.9008,439803.0
2024-01-02 09:35:00,434.32,434.4,433.65,433.69,123000.0,425.891,425.9695,425.234,425.2733,123000.0
2024-01-02 09:40:00,433.68,433.83,433.47,433.56,145810.0,425.2635,425.4106,425.0575,425.1458,145810.0
2024-01-02 09:45:00,433.6,433.81,433.18,433.18,108023.0,425.185,425.3909,424.7732,424.7732,108023.0
2024-01-02 09:50:00,433.19,433.68,433.16,433.21,77294.0,424.783,425.2635,424.7536,424.8026,77294.0
2024-01-02 09:55:00,433.2,433.99,433.19,433.99,69674.0,424.7928,425.5674,424.783,425.5674,69674.0
2024-01-02 10:00:00,433.99,434.4,433.87,434.21,59913.0,425.5674,425.9695,425.4498,425.7832,59913.0
2024-01-02 10:05:00,434.27,434.27,433.75,434.01,39624.0,425.842,425.842,425.3321,425.5871,39624.0
2024-01-02 10:10:00,434.03,434.15,433.78,433.8,25776.0,425.6067,425.7243,425.3615,425.3811,25776.0
2024-01-02 10:15:00,433.83,433.97,433.73,433.81,27320.0,425.4106,425.5478,425.3125,425.3909,27320.0
2024-01-02 10:20:00,433.81,434.14,433.76,433.97,81456.0,425.3909,425.7145,425.3419,425.5478,81456.0
2024-01-02 10:25:00,433.96,434.05,433.4,433.53,50333.0,425.538,425.6263,424.9889,425.1164,50333.0
2024-01-02 10:30:00,433.51,433.54,433.21,433.31,63636.0,425.0968,425.1262,424.8026,424.9006,63636.0
2024-01-02 10:35:00,433.3,433.33,433.1,433.31,43258.0,424.8908,424.9203,424.6947,424.9006,43258.0
2024-01-02 10:40:00,433.3,433.7,433.29,433.63,28975.0,424.8908,425.2831,424.881,425.2144,28975.0
2024-01-02 10:45:00,433.6,433.81,433.4,433.44,19969.0,425.185,425.3909,424.9889,425.0281,19969.0
2024-01-02 10:50:00,433.45,433.62,433.4,433.49,35342.0,425.0379,425.2046,424.9889,425.0772,35342.0
2024-01-02 10:55:00,433.48,433.56,433.28,433.43,22889.0,425.0673,425.1458,424.8712,425.0183,22889.0
2024-01-02 11:00:00,433.46,433.86,433.41,433.85,59553.0,425.0477,425.44,424.9987,425.4302,59553.0
2024-01-02 11:05:00,433.8,433.94,433.55,433.91,59432.0,425.3811,425.5184,425.136,425.489,59432.0
2024-01-02 11:10:00,433.92,434.15,433.72,433.94,46268.0,425.4988,425.7243,425.3027,425.5184,46268.0
2024-01-02 11:15:00,433.92,434.1,433.85,433.95,40690.0,425.4988,425.6753,425.4302,425.5282,40690.0
2024-01-02 11:20:00,433.93,434.03,433.73,433.84,48302.0,425.5086,425.6067,425.3125,425.4204,48302.0
2024-01-02 11:25:00,433.82,434.07,433.77,434.05,32111.0,425.4007,425.6459,425.3517,425.6263,32111.0
2024-01-02 11:30:00,434.04,434.31,434.01,434.28,36865.0,425.6165,425.8812,425.5871,425.8518,36865.0
2024-01-02 11:35:00,434.29,434.33,434.12,434.13,46463.0,425.8616,425.9008,425.6949,425.7047,46463.0
2024-01-02 11:40:00,434.13,434.34,434.08,434.34,37516.0,425.7047,425.9107,425.6557,425.9107,37516.0
2024-01-02 11:45:00,434.34,434.8,434.31,434.75,38925.0,425.9107,426.3617,425.8812,426.3127,38925.0
2024-01-02 11:50:00,434.77,434.8,434.55,434.73,12879.0,426.3323,426.3617,426.1166,426.2931,12879.0
2024-01-02 11:55:00,434.68,434.91,434.68,434.82,19246.0,426.2441,426.4696,426.2441,426.3813,19246.0
2024-01-02 12:00:00,434.88,434.99,434.8,434.86,22006.0,426.4402,426.548,426.3617,426.4206,22006.0
2024-01-02 12:05:00,434.86,434.92,434.78,434.84,19545.0,426.4206,426.4794,426.3421,426.401,19545.0
2024-01-02 12:10:00,434.81,435.0,434.81,434.9,26266.0,426.3715,426.5578,426.3715,426.4598,26266.0
2024-01-02 12:15:00,434.89,434.89,434.46,434.64,38830.0,426.45,426.45,426.0283,426.2048,38830.0
2024-01-02 12:20:00,434.7,434.87,434.58,434.71,27125.0,426.2637,426.4304,426.146,426.2735,27125.0
2024-01-02 12:25:00,434.7,434.82,434.6,434.66,17356.0,426.2637,426.3813,426.1656,426.2244,17356.0
2024-01-02 12:30:00,434.64,434.84,434.63,434.81,12652.0,426.2048,426.401,426.195,426.3715,12652.0
2024-01-02 12:35:00,434.83,435.13,434.83,435.12,40345.0,426.3911,426.6853,426.3911,426.6755,40345.0
2024-01-02 12:40:00,435.12,435.27,435.08,435.12,17772.0,426.6755,426.8226,426.6363,426.6755,17772.0
2024-01-02 12:45:00,435.1,435.1,434.58,434.71,26361.0,426.6559,426.6559,426.146,426.2735,26361.0
2024-01-02 12:50:00,434.7,434.72,434.45,434.56,23222.0,426.2637,426.2833,426.0185,426.1264,23222.0
2024-01-02 12:55:00,434.54,434.54,434.3,434.35,16771.0,426.1068,426.1068,425.8714,425.9205,16771.0
2024-01-02 13:00:00,434.32,434.33,434.13,434.23,14130.0,425.891,425.9008,425.7047,425.8028,14130.0
2024-01-02 13:05:00,434.21,434.31,434.03,434.1,17659.0,425.7832,425.8812,425.6067,425.6753,17659.0
2024-01-02 13:10:00,434.09,434.36,434.02,434.3,101490.0,425.6655,425.9303,425.5969,425.8714,101490.0
2024-01-02 13:15:00,434.26,434.46,434.21,434.38,12267.0,425.8322,426.0283,425.7832,425.9499,12267.0
2024-01-02 13:20:00,434.4,434.51,434.24,434.46,23769.0,425.9695,426.0774,425.8126,426.0283,23769.0
2024-01-02 13:25:00,434.44,434.63,434.36,434.36,19961.0,426.0087,426.195,425.9303,425.9303,19961.0
2024-01-02 13:30:00,434.34,434.5,434.17,434.48,22690.0,425.9107,426.0676,425.744,426.0479,22690.0
2024-01-02 13:35:00,434.43,434.58,434.43,434.52,26254.0,425.9989,426.146,425.9989,426.0872,26254.0
2024-01-02 13:40:00,434.54,434.6,434.4,434.44,10484.0,426.1068,426.1656,425.9695,426.0087,10484.0
2024-01-02 13:45:00,434.45,434.61,434.32,434.39,13788.0,426.0185,426.1754,425.891,425.9597,13788.0
2024-01-02 13:50:00,434.38,434.39,434.06,434.1,28404.0,425.9499,425.9597,425.6361,425.6753,28404.0
2024-01-02 13:55:00,434.08,434.14,433.75,433.88,31858.0,425.6557,425.7145,425.3321,425.4596,31858.0
2024-01-02 14:00:00,433.81,433.97,433.62,433.62,32782.0,425.3909,425.5478,425.2046,425.2046,32782.0
2024-01-02 14:05:00,433.62,433.7,433.34,433.53,35406.0,425.2046,425.2831,424.9301,425.1164,35406.0
2024-01-02 14:10:00,433.49,433.82,433.49,433.66,27811.0,425.0772,425.4007,425.0772,425.2439,27811.0
2024-01-02 14:15:00,433.66,433.66,433.48,433.52,23949.0,425.2439,425.2439,425.0673,425.1066,23949.0
2024-01-02 14:20:00,433.51,433.61,433.38,433.4,18864.0,425.0968,425.1948,424.9693,424.9889,18864.0
2024-01-02 14:25:00,433.43,433.68,433.41,433.68,24387.0,425.0183,425.2635,424.9987,425.2635,24387.0
2024-01-02 14:30:00,433.6,433.8,433.46,433.5,46450.0,425.185,425.3811,425.0477,425.087,46450.0
2024-01-02 14:35:00,433.54,433.54,433.3,433.32,25351.0,425.1262,425.1262,424.8908,424.9105,25351.0
2024-01-02 14:40:00,433.32,433.4,433.26,433.33,32609.0,424.9105,424.9889,424.8516,424.9203,32609.0
2024-01-02 14:45:00,433.32,433.44,433.15,433.16,24720.0,424.9105,425.0281,424.7438,424.7536,24720.0
2024-01-02 14:50:00,433.19,433.28,432.87,432.99,32782.0,424.783,424.8712,424.4692,424.5869,32782.0
2024-01-02 14:55:00,432.94,433.0,432.75,432.75,52393.0,424.5378,424.5967,424.3515,424.3515,52393.0
2024-01-02 15:00:00,432.77,432.78,432.42,432.47,35717.0,424.3711,424.3809,424.0279,424.0769,35717.0
2024-01-02 15:05:00,432.46,432.71,432.36,432.51,46233.0,424.0671,424.3123,423.9691,424.1162,46233.0
2024-01-02 15:10:00,432.54,432.67,432.43,432.49,25382.0,424.1456,424.2731,424.0377,424.0966,25382.0
2024-01-02 15:15:00,432.52,432.87,432.4,432.8,52354.0,424.126,424.4692,424.0083,424.4005,52354.0
2024-01-02 15:20:00,432.78,432.84,432.56,432.75,39173.0,424.3809,424.4398,424.1652,424.3515,39173.0
2024-01-02 15:25:00,432.72,432.8,432.57,432.74,30947.0,424.3221,424.4005,424.175,424.3417,30947.0
2024-01-02 15:30:00,432.75,432.97,432.7,432.75,25357.0,424.3515,424.5672,424.3025,424.3515,25357.0
2024-01-02 15:35:00,432.76,432.76,432.53,432.6,21091.0,424.3613,424.3613,424.1358,424.2044,21091.0
2024-01-02 15:40:00,432.59,432.86,432.57,432.82,42857.0,424.1946,424.4594,424.175,424.4202,42857.0
2024-01-02 15:45:00,432.82,433.05,432.75,433.02,111390.0,424.4202,424.6457,424.3515,424.6163,111390.0
2024-01-02 15:50:00,433.04,433.81,433.04,433.66,105835.0,424.6359,425.3909,424.6359,425.2439,105835.0
2024-01-02 15:55:00,433.69,434.35,433.62,434.32,326528.0,425.2733,425.9205,425.2046,425.891,326528.0
2024-01-03 09:30:00,432.32,432.38,431.97,432.05,226098.0,423.9299,423.9887,423.5867,423.6651,226098.0
2024-01-03 09:35:00,432.06,432.24,432.0,432.09,132905.0,423.6749,423.8514,423.6161,423.7043,132905.0
2024-01-03 09:40:00,432.09,432.35,432.08,432.1,80420.0,423.7043,423.9593,423.6945,423.7141,80420.0
2024-01-03 09:45:00,432.09,432.14,431.95,432.11,69481.0,423.7043,423.7534,423.567,423.7239,69481.0
2024-01-03 09:50:00,432.13,432.33,431.98,432.03,46123.0,423.7435,423.9397,423.5965,423.6455,46123.0
2024-01-03 09:55:00,432.05,432.07,431.6,431.86,54882.0,423.6651,423.6847,423.2238,423.4788,54882.0
2024-01-03 10:00:00,431.73,432.61,431.71,432.45,82340.0,423.3513,424.2142,423.3317,424.0573,82340.0
2024-01-03 10:05:00,432.54,432.78,431.91,431.99,39618.0,424.1456,424.3809,423.5278,423.6063,39618.0
2024-01-03 10:10:00,432.01,432.04,431.35,431.38,77564.0,423.6259,423.6553,422.9787,423.0081,77564.0
2024-01-03 10:15:00,431.34,431.45,431.26,431.4,31896.0,422.9689,423.0767,422.8904,423.0277,31896.0
2024-01-03 10:20:00,431.36,431.4,431.21,431.4,26714.0,422.9885,423.0277,422.8414,423.0277,26714.0
2024-01-03 10:25:00,431.42,431.71,431.34,431.47,30757.0,423.0473,423.3317,422.9689,423.0964,30757.0
2024-01-03 10:30:00,431.45,431.58,431.24,431.33,49735.0,423.0767,423.2042,422.8708,422.9591,49735.0
2024-01-03 10:35:00,431.29,431.42,430.79,430.89,55678.0,422.9198,423.0473,422.4296,422.5276,55678.0
2024-01-03 10:40:00,430.81,431.05,430.79,430.93,38180.0,422.4492,422.6845,422.4296,422.5668,38180.0
2024-01-03 10:45:00,430.9,430.99,430.73,430.81,25316.0,422.5374,422.6257,422.3707,422.4492,25316.0
2024-01-03 10:50:00,430.78,431.14,430.77,430.9,25005.0,422.4197,422.7728,422.4099,422.5374,25005.0
2024-01-03 10:55:00,430.89,431.43,430.83,431.35,32004.0,422.5276,423.0571,422.4688,422.9787,32004.0
2024-01-03 11:00:00,431.35,431.75,431.35,431.56,32780.0,422.9787,423.3709,422.9787,423.1846,32780.0
2024-01-03 11:05:00,431.58,431.68,431.46,431.62,32330.0,423.2042,423.3023,423.0865,423.2434,32330.0
2024-01-03 11:10:00,431.62,431.74,431.43,431.58,29578.0,423.2434,423.3611,423.0571,423.2042,29578.0
2024-01-03 11:15:00,431.56,431.8,431.39,431.43,34957.0,423.1846,423.4199,423.0179,423.0571,34957.0
2024-01-03 11:20:00,431.46,431.67,431.4,431.49,26509.0,423.0865,423.2925,423.0277,423.116,26509.0
2024-01-03 11:25:00,431.49,431.84,431.45,431.63,40472.0,423.116,423.4592,423.0767,423.2532,40472.0
2024-01-03 11:30:00,431.6,431.74,431.48,431.55,28733.0,423.2238,423.3611,423.1062,423.1748,28733.0
2024-01-03 11:35:00,431.58,431.63,431.33,431.35,47729.0,423.2042,423.2532,422.9591,422.9787,47729.0
2024-01-03 11:40:00,431.4,431.52,431.1,431.5,217230.0,423.0277,423.1454,422.7335,423.1258,217230.0
2024-01-03 11:45:00,431.5,431.55,431.37,431.48,19974.0,423.1258,423.1748,422.9983,423.1062,19974.0
2024-01-03 11:50:00,431.49,431.58,431.4,431.42,19317.0,423.116,423.2042,423.0277,423.0473,19317.0
2024-01-03 11:55:00,431.45,431.47,431.2,431.26,18662.0,423.0767,423.0964,422.8316,422.8904,18662.0
2024-01-03 12:00:00,431.27,431.35,431.16,431.28,23352.0,422.9002,422.9787,422.7924,422.91,23352.0
2024-01-03 12:05:00,431.41,431.5,431.17,431.21,14087.0,423.0375,423.1258,422.8022,422.8414,14087.0
2024-01-03 12:10:00,431.16,431.23,431.04,431.11,30230.0,422.7924,422.861,422.6747,422.7433,30230.0
2024-01-03 12:15:00,431.1,431.24,430.97,430.99,25149.0,422.7335,422.8708,422.6061,422.6257,25149.0
2024-01-03 12:20:00,431.0,431.2,430.96,431.17,26387.0,422.6355,422.8316,422.5963,422.8022,26387.0
2024-01-03 12:25:00,431.16,431.52,431.13,431.52,29786.0,422.7924,423.1454,422.763,423.1454,29786.0
2024-01-03 12:30:00,431.57,431.67,431.4,431.57,26247.0,423.1944,423.2925,423.0277,423.1944,26247.0
2024-01-03 12:35:00,431.58,431.69,431.58,431.65,23392.0,423.2042,423.3121,423.2042,423.2729,23392.0
2024-01-03 12:40:00,431.68,431.9,431.68,431.76,126191.0,423.3023,423.518,423.3023,423.3807,126191.0
2024-01-03 12:45:00,431.78,431.87,431.69,431.87,31861.0,423.4003,423.4886,423.3121,423.4886,31861.0
2024-01-03 12:50:00,431.82,431.83,431.7,431.77,17159.0,423.4396,423.4494,423.3219,423.3905,17159.0
2024-01-03 12:55:00,431.74,432.26,431.74,432.19,63762.0,423.3611,423.871,423.3611,423.8024,63762.0
2024-01-03 13:00:00,432.17,432.63,432.17,432.32,51132.0,423.7828,424.2338,423.7828,423.9299,51132.0
2024-01-03 13:05:00,432.29,432.36,432.17,432.25,31961.0,423.9004,423.9691,423.7828,423.8612,31961.0
2024-01-03 13:10:00,432.25,432.41,432.24,432.28,24832.0,423.8612,424.0181,423.8514,423.8906,24832.0
2024-01-03 13:15:00,432.31,432.41,432.26,432.31,18146.0,423.9201,424.0181,423.871,423.9201,18146.0
2024-01-03 13:20:00,432.31,432.32,432.16,432.26,15215.0,423.9201,423.9299,423.773,423.871,15215.0
2024-01-03 13:25:00,432.26,432.35,432.18,432.22,18026.0,423.871,423.9593,423.7926,423.8318,18026.0
2024-01-03 13:30:00,432.24,432.29,431.95,431.97,20415.0,423.8514,423.9004,423.567,423.5867,20415.0
2024-01-03 13:35:00,431.95,432.11,431.8,432.1,17521.0,423.567,423.7239,423.4199,423.7141,17521.0
2024-01-03 13:40:00,432.12,432.16,431.94,431.94,8023.0,423.7337,423.773,423.5572,423.5572,8023.0
2024-01-03 13:45:00,431.96,432.1,431.92,432.06,22372.0,423.5768,423.7141,423.5376,423.6749,22372.0
2024-01-03 13:50:00,432.04,432.23,431.94,431.96,12828.0,423.6553,423.8416,423.5572,423.5768,12828.0
2024-01-03 13:55:00,431.94,432.04,431.89,432.0,22804.0,423.5572,423.6553,423.5082,423.6161,22804.0
2024-01-03 14:00:00,431.96,432.36,431.42,431.45,52191.0,423.5768,423.9691,423.0473,423.0767,52191.0
2024-01-03 14:05:00,431.41,431.87,430.95,431.78,50648.0,423.0375,423.4886,422.5864,423.4003,50648.0
2024-01-03 14:10:00,431.73,432.16,431.32,431.5,30838.0,423.3513,423.773,422.9493,423.1258,30838.0
2024-01-03 14:15:00,431.51,431.84,431.21,431.68,27169.0,423.1356,423.4592,422.8414,423.3023,27169.0
2024-01-03 14:20:00,431.74,431.86,431.46,431.86,25093.0,423.3611,423.4788,423.0865,423.4788,25093.0
2024-01-03 14:25:00,431.79,432.99,431.76,432.78,88485.0,423.4101,424.5869,423.3807,424.3809,88485.0
2024-01-03 14:30:00,432.81,433.0,432.35,432.63,54460.0,424.4103,424.5967,423.9593,424.2338,54460.0
2024-01-03 14:35:00,432.54,432.64,432.23,432.47,39135.0,424.1456,424.2436,423.8416,424.0769,39135.0
2024-01-03 14:40:00,432.6,432.97,432.29,432.84,24092.0,424.2044,424.5672,423.9004,424.4398,24092.0
2024-01-03 14:45:00,432.81,432.89,432.39,432.43,30160.0,424.4103,424.4888,423.9985,424.0377,30160.0
2024-01-03 14:50:00,432.41,432.5,432.22,432.3,22441.0,424.0181,424.1064,423.8318,423.9102,22441.0
2024-01-03 14:55:00,432.29,432.39,432.09,432.11,18065.0,423.9004,423.9985,423.7043,423.7239,18065.0
2024-01-03 15:00:00,432.12,432.16,431.62,431.66,27377.0,423.7337,423.773,423.2434,423.2827,27377.0
2024-01-03 15:05:00,431.68,431.71,431.3,431.51,35958.0,423.3023,423.3317,422.9297,423.1356,35958.0
2024-01-03 15:10:00,431.48,431.58,431.29,431.5,25142.0,423.1062,423.2042,422.9198,423.1258,25142.0
2024-01-03 15:15:00,431.38,431.41,431.18,431.32,18208.0,423.0081,423.0375,422.812,422.9493,18208.0
2024-01-03 15:20:00,431.35,431.5,431.12,431.14,74743.0,422.9787,423.1258,422.7531,422.7728,74743.0
2024-01-03 15:25:00,431.15,431.27,430.95,431.24,44850.0,422.7826,422.9002,422.5864,422.8708,44850.0
2024-01-03 15:30:00,431.23,431.69,431.18,431.64,28949.0,422.861,423.3121,422.812,423.2631,28949.0
2024-01-03 15:35:00,431.67,431.67,431.28,431.5,22693.0,423.2925,423.2925,422.91,423.1258,22693.0
2024-01-03 15:40:00,431.43,431.61,431.01,431.01,20953.0,423.0571,423.2336,422.6453,422.6453,20953.0
2024-01-03 15:45:00,431.0,431.16,430.92,430.94,49018.0,422.6355,422.7924,422.557,422.5766,49018.0
2024-01-03 15:50:00,430.95,430.98,430.25,430.37,132518.0,422.5864,422.6159,421.9,422.0177,132518.0
2024-01-03 15:55:00,430.36,430.96,430.36,430.77,91835.0,422.0079,422.5963,422.0079,422.4099,91835.0
2024-01-04 09:30:00,430.34,431.05,430.19,430.83,242219.0,421.9883,422.6845,421.8412,422.4688,242219.0
2024-01-04 09:35:00,430.86,431.1,430.67,431.0,54864.0,422.4982,422.7335,422.3119,422.6355,54864.0
2024-01-04 09:40:00,430.98,431.21,430.63,430.97,43094.0,422.6159,422.8414,422.2727,422.6061,43094.0
2024-01-04 09:45:00,430.95,431.07,430.52,430.64,42466.0,422.5864,422.7041,422.1648,422.2825,42466.0
2024-01-04 09:50:00,430.64,431.19,430.62,431.09,29349.0,422.2825,422.8218,422.2629,422.7237,29349.0
2024-01-04 09:55:00,431.1,431.22,430.74,430.88,34040.0,422.7335,422.8512,422.3805,422.5178,34040.0
2024-01-04 10:00:00,430.86,431.62,430.7,431.62,58517.0,422.4982,423.2434,422.3413,423.2434,58517.0
2024-01-04 10:05:00,431.62,431.87,431.41,431.86,32760.0,423.2434,423.4886,423.0375,423.4788,32760.0
2024-01-04 10:10:00,431.87,432.0,431.65,431.94,55393.0,423.4886,423.6161,423.2729,423.5572,55393.0
2024-01-04 10:15:00,431.99,432.01,431.72,431.76,26445.0,423.6063,423.6259,423.3415,423.3807,26445.0
2024-01-04 10:20:00,431.77,431.78,431.47,431.69,17422.0,423.3905,423.4003,423.0964,423.3121,17422.0
2024-01-04 10:25:00,431.66,431.8,431.52,431.72,25999.0,423.2827,423.4199,423.1454,423.3415,25999.0
2024-01-04 10:30:00,431.69,431.95,431.56,431.78,36159.0,423.3121,423.567,423.1846,423.4003,36159.0
2024-01-04 10:35:00,431.79,431.87,431.63,431.63,19341.0,423.4101,423.4886,423.2532,423.2532,19341.0
2024-01-04 10:40:00,431.67,431.97,431.6,431.95,27857.0,423.2925,423.5867,423.2238,423.567,27857.0
2024-01-04 10:45:00,431.94,432.1,431.85,432.08,24908.0,423.5572,423.7141,423.469,423.6945,24908.0
2024-01-04 10:50:00,432.11,432.11,431.75,431.96,41024.0,423.7239,423.7239,423.3709,423.5768,41024.0
2024-01-04 10:55:00,431.99,432.0,431.72,431.78,22677.0,423.6063,423.6161,423.3415,423.4003,22677.0
2024-01-04 11:00:00,431.82,432.04,431.82,431.99,18878.0,423.4396,423.6553,423.4396,423.6063,18878.0
2024-01-04 11:05:00,431.99,432.06,431.9,432.06,60827.0,423.6063,423.6749,423.518,423.6749,60827.0
2024-01-04 11:10:00,432.06,432.67,432.04,432.59,46353.0,423.6749,424.2731,423.6553,424.1946,46353.0
2024-01-04 11:15:00,432.62,432.77,432.47,432.48,36846.0,424.224,424.3711,424.0769,424.0868,36846.0
2024-01-04 11:20:00,432.54,432.71,432.48,432.68,25785.0,424.1456,424.3123,424.0868,424.2829,25785.0
2024-01-04 11:25:00,432.66,432.78,432.45,432.5,30478.0,424.2633,424.3809,424.0573,424.1064,30478.0
2024-01-04 11:30:00,432.51,432.56,432.22,432.3,27166.0,424.1162,424.1652,423.8318,423.9102,27166.0
2024-01-04 11:35:00,432.31,432.65,432.3,432.45,23045.0,423.9201,424.2535,423.9102,424.0573,23045.0
2024-01-04 11:40:00,432.39,432.39,432.15,432.16,27180.0,423.9985,423.9985,423.7632,423.773,27180.0
2024-01-04 11:45:00,432.2,432.26,431.94,431.94,25858.0,423.8122,423.871,423.5572,423.5572,25858.0
2024-01-04 11:50:00,431.93,431.93,431.42,431.68,39752.0,423.5474,423.5474,423.0473,423.3023,39752.0
2024-01-04 11:55:00,431.68,431.77,431.58,431.68,9186.0,423.3023,423.3905,423.2042,423.3023,9186.0
2024-01-04 12:00:00,431.64,431.73,431.23,431.5,29324.0,423.2631,423.3513,422.861,423.1258,29324.0
2024-01-04 12:05:00,431.46,431.6,431.35,431.42,22404.0,423.0865,423.2238,422.9787,423.0473,22404.0
2024-01-04 12:10:00,431.4,431.7,431.4,431.56,24863.0,423.0277,423.3219,423.0277,423.1846,24863.0
2024-01-04 12:15:00,431.53,431.55,431.36,431.47,11861.0,423.1552,423.1748,422.9885,423.0964,11861.0
2024-01-04 12:20:00,431.5,431.69,431.39,431.4,14098.0,423.1258,423.3121,423.0179,423.0277,14098.0
2024-01-04 12:25:00,431.46,431.64,431.41,431.55,23572.0,423.0865,423.2631,423.0375,423.1748,23572.0
2024-01-04 12:30:00,431.52,431.52,431.1,431.18,21357.0,423.1454,423.1454,422.7335,422.812,21357.0
2024-01-04 12:35:00,431.16,431.41,431.03,431.4,26559.0,422.7924,423.0375,422.6649,423.0277,26559.0
2024-01-04 12:40:00,431.37,431.37,430.92,431.02,13621.0,422.9983,422.9983,422.557,422.6551,13621.0
2024-01-04 12:45:00,430.98,431.01,430.68,430.96,18033.0,422.6159,422.6453,422.3217,422.5963,18033.0
2024-01-04 12:50:00,430.97,431.17,430.83,431.15,16004.0,422.6061,422.8022,422.4688,422.7826,16004.0
2024-01-04 12:55:00,431.11,431.13,430.87,431.11,9782.0,422.7433,422.763,422.508,422.7433,9782.0
2024-01-04 13:00:00,431.08,431.17,431.03,431.16,7723.0,422.7139,422.8022,422.6649,422.7924,7723.0
2024-01-04 13:05:00,431.18,431.31,431.1,431.23,23916.0,422.812,422.9395,422.7335,422.861,23916.0
2024-01-04 13:10:00,431.22,431.28,430.99,431.19,17406.0,422.8512,422.91,422.6257,422.8218,17406.0
2024-01-04 13:15:00,431.18,431.29,431.03,431.13,8144.0,422.812,422.9198,422.6649,422.763,8144.0
2024-01-04 13:20:00,431.13,431.28,431.13,431.17,13211.0,422.763,422.91,422.763,422.8022,13211.0
2024-01-04 13:25:00,431.19,431.36,431.18,431.25,10206.0,422.8218,422.9885,422.812,422.8806,10206.0
2024-01-04 13:30:00,431.33,431.39,431.19,431.26,8852.0,422.9591,423.0179,422.8218,422.8904,8852.0
2024-01-04 13:35:00,431.25,431.37,431.08,431.22,13859.0,422.8806,422.9983,422.7139,422.8512,13859.0
2024-01-04 13:40:00,431.31,431.37,431.15,431.34,25898.0,422.9395,422.9983,422.7826,422.9689,25898.0
2024-01-04 13:45:00,431.37,431.41,431.24,431.32,28823.0,422.9983,423.0375,422.8708,422.9493,28823.0
2024-01-04 13:50:00,431.34,431.41,431.13,431.13,17040.0,422.9689,423.0375,422.763,422.763,17040.0
2024-01-04 13:55:00,431.08,431.2,430.97,431.07,15342.0,422.7139,422.8316,422.6061,422.7041,15342.0
2024-01-04 14:00:00,431.06,431.28,430.95,430.98,10947.0,422.6943,422.91,422.5864,422.6159,10947.0
2024-01-04 14:05:00,430.97,431.08,430.85,430.86,31926.0,422.6061,422.7139,422.4884,422.4982,31926.0
2024-01-04 14:10:00,430.87,431.04,430.66,430.99,18719.0,422.508,422.6747,422.3021,422.6257,18719.0
2024-01-04 14:15:00,430.98,431.1,430.78,430.78,19326.0,422.6159,422.7335,422.4197,422.4197,19326.0
2024-01-04 14:20:00,430.76,430.9,430.57,430.57,41406.0,422.4001,422.5374,422.2138,422.2138,41406.0
2024-01-04 14:25:00,430.6,430.75,430.55,430.6,11540.0,422.2432,422.3903,422.1942,422.2432,11540.0
2024-01-04 14:30:00,430.57,430.66,430.42,430.63,50280.0,422.2138,422.3021,422.0667,422.2727,50280.0
2024-01-04 14:35:00,430.59,430.63,430.48,430.54,16955.0,422.2334,422.2727,422.1256,422.1844,16955.0
2024-01-04 14:40:00,430.55,430.57,430.4,430.4,14356.0,422.1942,422.2138,422.0471,422.0471,14356.0
2024-01-04 14:45:00,430.41,430.67,430.26,430.66,35445.0,422.0569,422.3119,421.9098,422.3021,35445.0
2024-01-04 14:50:00,430.65,430.97,430.65,430.81,39346.0,422.2923,422.6061,422.2923,422.4492,39346.0
2024-01-04 14:55:00,430.85,430.93,430.61,430.71,15902.0,422.4884,422.5668,422.253,422.3511,15902.0
2024-01-04 15:00:00,430.7,430.74,430.46,430.54,26210.0,422.3413,422.3805,422.106,422.1844,26210.0
2024-01-04 15:05:00,430.52,430.99,430.51,430.96,34973.0,422.1648,422.6257,422.155,422.5963,34973.0
2024-01-04 15:10:00,430.97,431.01,430.62,430.63,33292.0,422.6061,422.6453,422.2629,422.2727,33292.0
2024-01-04 15:15:00,430.62,430.64,430.14,430.37,47067.0,422.2629,422.2825,421.7922,422.0177,47067.0
2024-01-04 15:20:00,430.33,430.41,430.19,430.27,33315.0,421.9785,422.0569,421.8412,421.9196,33315.0
2024-01-04 15:25:00,430.3,430.35,430.13,430.31,39112.0,421.9491,421.9981,421.7824,421.9589,39112.0
2024-01-04 15:30:00,430.31,430.69,430.24,430.55,28912.0,421.9589,422.3315,421.8902,422.1942,28912.0
2024-01-04 15:35:00,430.62,430.66,430.49,430.55,29674.0,422.2629,422.3021,422.1354,422.1942,29674.0
2024-01-04 15:40:00,430.56,430.64,430.27,430.4,50805.0,422.204,422.2825,421.9196,422.0471,50805.0
2024-01-04 15:45:00,430.4,430.54,429.91,429.95,54525.0,422.0471,422.1844,421.5666,421.6059,54525.0
2024-01-04 15:50:00,429.96,430.03,429.21,429.37,121970.0,421.6157,421.6843,420.8802,421.0371,121970.0
2024-01-04 15:55:00,429.37,429.62,429.21,429.44,213103.0,421.0371,421.2823,420.8802,421.1058,213103.0
2024-01-05 09:30:00,429.59,430.15,429.28,430.13,158535.0,421.2528,421.802,420.9489,421.7824,158535.0
2024-01-05 09:35:00,430.12,430.45,430.0,430.02,88226.0,421.7726,422.0961,421.6549,421.6745,88226.0
2024-01-05 09:40:00,429.98,430.25,429.69,430.09,60445.0,421.6353,421.9,421.3509,421.7431,60445.0
2024-01-05 09:45:00,430.12,430.47,430.12,430.43,31546.0,421.7726,422.1158,421.7726,422.0765,31546.0
2024-01-05 09:50:00,430.44,430.57,430.35,430.42,40470.0,422.0863,422.2138,421.9981,422.0667,40470.0
2024-01-05 09:55:00,430.44,430.5,430.09,430.12,49141.0,422.0863,422.1452,421.7431,421.7726,49141.0
2024-01-05 10:00:00,430.25,431.77,430.25,431.66,114596.0,421.9,423.3905,421.9,423.2827,114596.0
2024-01-05 10:05:00,431.71,432.15,431.56,432.05,99923.0,423.3317,423.7632,423.1846,423.6651,99923.0
2024-01-05 10:10:00,432.07,432.29,431.54,431.67,154891.0,423.6847,423.9004,423.165,423.2925,154891.0
2024-01-05 10:15:00,431.67,431.7,431.15,431.4,66739.0,423.2925,423.3219,422.7826,423.0277,66739.0
2024-01-05 10:20:00,431.34,431.7,431.15,431.67,64872.0,422.9689,423.3219,422.7826,423.2925,64872.0
2024-01-05 10:25:00,431.69,431.85,431.37,431.44,53815.0,423.3121,423.469,422.9983,423.0669,53815.0
2024-01-05 10:30:00,431.45,431.91,431.2,431.84,46770.0,423.0767,423.5278,422.8316,423.4592,46770.0
2024-01-05 10:35:00,431.86,431.95,431.62,431.66,57878.0,423.4788,423.567,423.2434,423.2827,57878.0
2024-01-05 10:40:00,431.66,432.01,431.51,431.98,55211.0,423.2827,423.6259,423.1356,423.5965,55211.0
2024-01-05 10:45:00,431.94,432.12,431.85,431.89,60465.0,423.5572,423.7337,423.469,423.5082,60465.0
2024-01-05 10:50:00,431.91,432.18,431.66,432.11,47833.0,423.5278,423.7926,423.2827,423.7239,47833.0
2024-01-05 10:55:00,432.11,432.21,431.86,432.03,41868.0,423.7239,423.822,423.4788,423.6455,41868.0
2024-01-05 11:00:00,432.08,432.25,431.93,431.98,63126.0,423.6945,423.8612,423.5474,423.5965,63126.0
2024-01-05 11:05:00,431.98,432.12,431.59,431.89,88826.0,423.5965,423.7337,423.214,423.5082,88826.0
2024-01-05 11:10:00,431.89,432.28,431.76,432.13,45109.0,423.5082,423.8906,423.3807,423.7435,45109.0
2024-01-05 11:15:00,432.13,432.3,431.3,431.38,105401.0,423.7435,423.9102,422.9297,423.0081,105401.0
2024-01-05 11:20:00,431.37,431.47,431.12,431.34,67668.0,422.9983,423.0964,422.7531,422.9689,67668.0
2024-01-05 11:25:00,431.31,431.46,431.04,431.12,82887.0,422.9395,423.0865,422.6747,422.7531,82887.0
2024-01-05 11:30:00,431.1,431.34,431.06,431.16,51109.0,422.7335,422.9689,422.6943,422.7924,51109.0
2024-01-05 11:35:00,431.21,431.68,430.99,431.1,220642.0,422.8414,423.3023,422.6257,422.7335,220642.0
2024-01-05 11:40:00,431.06,431.1,430.86,430.89,41134.0,422.6943,422.7335,422.4982,422.5276,41134.0
2024-01-05 11:45:00,430.87,430.96,430.63,430.71,47292.0,422.508,422.5963,422.2727,422.3511,47292.0
2024-01-05 11:50:00,430.71,430.96,430.71,430.92,35974.0,422.3511,422.5963,422.3511,422.557,35974.0
2024-01-05 11:55:00,430.9,430.96,430.64,430.79,36679.0,422.5374,422.5963,422.2825,422.4296,36679.0
2024-01-05 12:00:00,430.78,430.83,430.58,430.64,20811.0,422.4197,422.4688,422.2236,422.2825,20811.0
2024-01-05 12:05:00,430.58,430.61,429.68,429.74,81982.0,422.2236,422.253,421.3411,421.3999,81982.0
2024-01-05 12:10:00,429.69,430.02,429.49,429.93,63803.0,421.3509,421.6745,421.1548,421.5862,63803.0
2024-01-05 12:15:00,429.94,430.06,429.7,429.72,33836.0,421.596,421.7137,421.3607,421.3803,33836.0
2024-01-05 12:20:00,429.73,429.92,429.55,429.56,43841.0,421.3901,421.5764,421.2136,421.2234,43841.0
2024-01-05 12:25:00,429.61,429.73,429.38,429.48,42865.0,421.2725,421.3901,421.0469,421.145,42865.0
2024-01-05 12:30:00,429.5,429.58,429.28,429.33,64813.0,421.1646,421.243,420.9489,420.9979,64813.0
2024-01-05 12:35:00,429.33,429.87,429.29,429.59,47082.0,420.9979,421.5274,420.9587,421.2528,47082.0
2024-01-05 12:40:00,429.61,429.9,429.61,429.89,30180.0,421.2725,421.5568,421.2725,421.547,30180.0
2024-01-05 12:45:00,429.88,429.98,429.61,429.61,26216.0,421.5372,421.6353,421.2725,421.2725,26216.0
2024-01-05 12:50:00,429.63,429.95,429.63,429.8,33411.0,421.2921,421.6059,421.2921,421.4588,33411.0
2024-01-05 12:55:00,429.78,429.87,429.63,429.67,26818.0,421.4392,421.5274,421.2921,421.3313,26818.0
2024-01-05 13:00:00,429.63,429.67,429.04,429.18,52886.0,421.2921,421.3313,420.7135,420.8508,52886.0
2024-01-05 13:05:00,429.17,429.37,429.15,429.22,42591.0,420.841,421.0371,420.8214,420.89,42591.0
2024-01-05 13:10:00,429.27,429.37,429.03,429.06,30335.0,420.9391,421.0371,420.7037,420.7331,30335.0
2024-01-05 13:15:00,429.07,429.13,428.86,428.88,58281.0,420.7429,420.8018,420.537,420.5566,58281.0
2024-01-05 13:20:00,428.9,429.32,428.9,429.32,26355.0,420.5762,420.9881,420.5762,420.9881,26355.0
2024-01-05 13:25:00,429.31,429.95,429.3,429.93,33613.0,420.9783,421.6059,420.9685,421.5862,33613.0
2024-01-05 13:30:00,429.93,430.36,429.93,430.19,46141.0,421.5862,422.0079,421.5862,421.8412,46141.0
2024-01-05 13:35:00,430.24,430.64,430.11,430.63,41633.0,421.8902,422.2825,421.7627,422.2727,41633.0
2024-01-05 13:40:00,430.63,430.7,430.29,430.37,33634.0,422.2727,422.3413,421.9393,422.0177,33634.0
2024-01-05 13:45:00,430.41,430.63,430.35,430.45,28986.0,422.0569,422.2727,421.9981,422.0961,28986.0
2024-01-05 13:50:00,430.44,430.62,430.28,430.5,100055.0,422.0863,422.2629,421.9294,422.1452,100055.0
2024-01-05 13:55:00,430.46,430.61,430.37,430.39,20431.0,422.106,422.253,422.0177,422.0373,20431.0
2024-01-05 14:00:00,430.41,430.66,430.41,430.64,36496.0,422.0569,422.3021,422.0569,422.2825,36496.0
2024-01-05 14:05:00,430.61,430.8,430.58,430.7,36003.0,422.253,422.4394,422.2236,422.3413,36003.0
2024-01-05 14:10:00,430.76,430.96,430.57,430.72,34729.0,422.4001,422.5963,422.2138,422.3609,34729.0
2024-01-05 14:15:00,430.76,430.78,430.13,430.24,69994.0,422.4001,422.4197,421.7824,421.8902,69994.0
2024-01-05 14:20:00,430.27,430.51,430.21,430.41,35323.0,421.9196,422.155,421.8608,422.0569,35323.0
2024-01-05 14:25:00,430.4,430.47,430.22,430.25,38815.0,422.0471,422.1158,421.8706,421.9,38815.0
2024-01-05 14:30:00,430.25,430.42,430.17,430.28,25579.0,421.9,422.0667,421.8216,421.9294,25579.0
2024-01-05 14:35:00,430.29,430.52,430.11,430.11,31232.0,421.9393,422.1648,421.7627,421.7627,31232.0
2024-01-05 14:40:00,430.09,430.12,429.7,429.83,41863.0,421.7431,421.7726,421.3607,421.4882,41863.0
2024-01-05 14:45:00,429.83,429.9,429.54,429.57,40126.0,421.4882,421.5568,421.2038,421.2332,40126.0
2024-01-05 14:50:00,429.52,429.59,428.96,429.04,46564.0,421.1842,421.2528,420.6351,420.7135,46564.0
2024-01-05 14:55:00,429.05,429.18,428.82,428.98,61257.0,420.7233,420.8508,420.4978,420.6547,61257.0
2024-01-05 15:00:00,428.98,429.13,428.85,428.96,42450.0,420.6547,420.8018,420.5272,420.6351,42450.0
2024-01-05 15:05:00,428.91,429.19,428.89,429.09,49800.0,420.586,420.8606,420.5664,420.7625,49800.0
2024-01-05 15:10:00,429.1,429.42,428.95,429.26,62409.0,420.7723,421.0861,420.6253,420.9292,62409.0
2024-01-05 15:15:00,429.24,429.3,429.02,429.07,30801.0,420.9096,420.9685,420.6939,420.7429,30801.0
2024-01-05 15:20:00,429.07,429.27,429.05,429.06,35238.0,420.7429,420.9391,420.7233,420.7331,35238.0
2024-01-05 15:25:00,429.09,429.15,428.7,429.1,51297.0,420.7625,420.8214,420.3801,420.7723,51297.0
2024-01-05 15:30:00,429.06,429.06,428.64,429.0,71655.0,420.7331,420.7331,420.3213,420.6743,71655.0
2024-01-05 15:35:00,428.99,429.21,428.99,429.11,44677.0,420.6645,420.8802,420.6645,420.7822,44677.0
2024-01-05 15:40:00,429.11,429.62,429.04,429.61,54633.0,420.7822,421.2823,420.7135,421.2725,54633.0
2024-01-05 15:45:00,429.63,429.84,429.4,429.83,98637.0,421.2921,421.498,421.0665,421.4882,98637.0
2024-01-05 15:50:00,429.8,430.18,429.72,430.17,107980.0,421.4588,421.8314,421.3803,421.8216,107980.0
2024-01-05 15:55:00,430.18,430.34,429.89,430.03,187675.0,421.8314,421.9883,421.547,421.6843,187675.0
2024-01-08 09:30:00,430.45,431.08,430.37,431.05,351402.0,422.0961,422.7139,422.0177,422.6845,351402.0
2024-01-08 09:35:00,431.12,431.24,430.95,431.16,54377.0,422.7531,422.8708,422.5864,422.7924,54377.0
2024-01-08 09:40:00,431.17,431.26,430.55,430.91,122980.0,422.8022,422.8904,422.1942,422.5472,122980.0
2024-01-08 09:45:00,430.95,431.31,430.94,431.12,56979.0,422.5864,422.9395,422.5766,422.7531,56979.0
2024-01-08 09:50:00,431.12,431.29,430.68,430.98,75663.0,422.7531,422.9198,422.3217,422.6159,75663.0
2024-01-08 09:55:00,430.98,431.71,430.91,431.69,118391.0,422.6159,423.3317,422.5472,423.3121,118391.0
2024-01-08 10:00:00,431.67,431.83,431.34,431.81,94715.0,423.2925,423.4494,422.9689,423.4298,94715.0
2024-01-08 10:05:00,431.83,431.86,431.47,431.62,102621.0,423.4494,423.4788,423.0964,423.2434,102621.0
2024-01-08 10:10:00,431.63,431.74,431.34,431.44,63666.0,423.2532,423.3611,422.9689,423.0669,63666.0
2024-01-08 10:15:00,431.49,431.74,431.44,431.7,103951.0,423.116,423.3611,423.0669,423.3219,103951.0
2024-01-08 10:20:00,431.75,431.78,431.54,431.73,64789.0,423.3709,423.4003,423.165,423.3513,64789.0
2024-01-08 10:25:00,431.73,431.91,431.69,431.86,28273.0,423.3513,423.5278,423.3121,423.4788,28273.0
2024-01-08 10:30:00,431.88,432.31,431.88,432.3,103131.0,423.4984,423.9201,423.4984,423.9102,103131.0
2024-01-08 10:35:00,432.27,432.27,432.04,432.17,45449.0,423.8808,423.8808,423.6553,423.7828,45449.0
2024-01-08 10:40:00,432.17,432.31,432.17,432.26,47932.0,423.7828,423.9201,423.7828,423.871,47932.0
2024-01-08 10:45:00,432.29,432.59,432.24,432.57,52070.0,423.9004,424.1946,423.8514,424.175,52070.0
2024-01-08 10:50:00,432.58,432.6,432.26,432.26,39531.0,424.1848,424.2044,423.871,423.871,39531.0
2024-01-08 10:55:00,432.3,432.36,432.18,432.24,26897.0,423.9102,423.9691,423.7926,423.8514,26897.0
2024-01-08 11:00:00,432.27,432.31,431.98,431.98,55194.0,423.8808,423.9201,423.5965,423.5965,55194.0
2024-01-08 11:05:00,432.0,432.31,432.0,432.13,48247.0,423.6161,423.9201,423.6161,423.7435,48247.0
2024-01-08 11:10:00,432.14,432.25,431.88,432.17,51336.0,423.7534,423.8612,423.4984,423.7828,51336.0
2024-01-08 11:15:00,432.17,432.29,432.06,432.29,46709.0,423.7828,423.9004,423.6749,423.9004,46709.0
2024-01-08 11:20:00,432.31,432.48,432.13,432.25,47634.0,423.9201,424.0868,423.7435,423.8612,47634.0
2024-01-08 11:25:00,432.26,432.35,432.16,432.26,57991.0,423.871,423.9593,423.773,423.871,57991.0
2024-01-08 11:30:00,432.3,432.48,432.28,432.38,34874.0,423.9102,424.0868,423.8906,423.9887,34874.0
2024-01-08 11:35:00,432.39,432.51,432.28,432.38,85599.0,423.9985,424.1162,423.8906,423.9887,85599.0
2024-01-08 11:40:00,432.4,432.51,432.26,432.47,69859.0,424.0083,424.1162,423.871,424.0769,69859.0
2024-01-08 11:45:00,432.47,432.63,432.38,432.47,44172.0,424.0769,424.2338,423.9887,424.0769,44172.0
2024-01-08 11:50:00,432.46,432.57,432.37,432.53,45712.0,424.0671,424.175,423.9789,424.1358,45712.0
2024-01-08 11:55:00,432.53,432.73,432.35,432.72,203594.0,424.1358,424.3319,423.9593,424.3221,203594.0
2024-01-08 12:00:00,432.77,433.06,432.73,432.91,113952.0,424.3711,424.6555,424.3319,424.5084,113952.0
2024-01-08 12:05:00,432.9,433.04,432.82,432.86,56230.0,424.4986,424.6359,424.4202,424.4594,56230.0
2024-01-08 12:10:00,432.88,432.95,432.76,432.83,21688.0,424.479,424.5476,424.3613,424.43,21688.0
2024-01-08 12:15:00,432.81,432.98,432.79,432.94,46707.0,424.4103,424.577,424.3907,424.5378,46707.0
2024-01-08 12:20:00,432.85,432.86,432.44,432.59,36953.0,424.4496,424.4594,424.0475,424.1946,36953.0
2024-01-08 12:25:00,432.58,432.61,432.5,432.59,35470.0,424.1848,424.2142,424.1064,424.1946,35470.0
2024-01-08 12:30:00,432.58,432.85,432.54,432.84,44375.0,424.1848,424.4496,424.1456,424.4398,44375.0
2024-01-08 12:35:00,432.84,433.12,432.84,433.09,24771.0,424.4398,424.7143,424.4398,424.6849,24771.0
2024-01-08 12:40:00,433.07,433.16,432.94,433.01,23681.0,424.6653,424.7536,424.5378,424.6065,23681.0
2024-01-08 12:45:00,433.02,433.07,432.96,433.04,15856.0,424.6163,424.6653,424.5574,424.6359,15856.0
2024-01-08 12:50:00,433.03,433.42,432.98,433.35,59151.0,424.6261,425.0085,424.577,424.9399,59151.0
2024-01-08 12:55:00,433.36,433.36,433.13,433.28,41500.0,424.9497,424.9497,424.7241,424.8712,41500.0
2024-01-08 13:00:00,433.26,433.31,433.15,433.23,43476.0,424.8516,424.9006,424.7438,424.8222,43476.0
2024-01-08 13:05:00,433.26,433.49,433.24,433.32,51770.0,424.8516,425.0772,424.832,424.9105,51770.0
2024-01-08 13:10:00,433.31,433.32,433.08,433.21,32718.0,424.9006,424.9105,424.6751,424.8026,32718.0
2024-01-08 13:15:00,433.21,433.3,433.15,433.17,35830.0,424.8026,424.8908,424.7438,424.7634,35830.0
2024-01-08 13:20:00,433.19,433.39,433.18,433.37,30774.0,424.783,424.9791,424.7732,424.9595,30774.0
2024-01-08 13:25:00,433.41,433.41,433.14,433.17,40330.0,424.9987,424.9987,424.7339,424.7634,40330.0
2024-01-08 13:30:00,433.19,433.32,433.19,433.31,27265.0,424.783,424.9105,424.783,424.9006,27265.0
2024-01-08 13:35:00,433.31,433.32,433.17,433.25,19527.0,424.9006,424.9105,424.7634,424.8418,19527.0
2024-01-08 13:40:00,433.27,433.41,433.22,433.4,22434.0,424.8614,424.9987,424.8124,424.9889,22434.0
2024-01-08 13:45:00,433.41,433.65,433.39,433.55,46649.0,424.9987,425.234,424.9791,425.136,46649.0
2024-01-08 13:50:00,433.55,433.58,433.42,433.55,50048.0,425.136,425.1654,425.0085,425.136,50048.0
2024-01-08 13:55:00,433.53,433.83,433.51,433.78,58059.0,425.1164,425.4106,425.0968,425.3615,58059.0
2024-01-08 14:00:00,433.78,433.85,433.68,433.78,48458.0,425.3615,425.4302,425.2635,425.3615,48458.0
2024-01-08 14:05:00,433.78,433.89,433.67,433.87,34184.0,425.3615,425.4694,425.2537,425.4498,34184.0
2024-01-08 14:10:00,433.86,434.3,433.86,434.27,86496.0,425.44,425.8714,425.44,425.842,86496.0
2024-01-08 14:15:00,434.27,434.37,434.15,434.23,66727.0,425.842,425.9401,425.7243,425.8028,66727.0
2024-01-08 14:20:00,434.22,434.28,434.11,434.27,44317.0,425.793,425.8518,425.6851,425.842,44317.0
2024-01-08 14:25:00,434.28,434.68,434.28,434.64,65838.0,425.8518,426.2441,425.8518,426.2048,65838.0
2024-01-08 14:30:00,434.68,435.04,434.68,434.9,78436.0,426.2441,426.5971,426.2441,426.4598,78436.0
2024-01-08 14:35:00,434.9,434.93,434.72,434.77,85784.0,426.4598,426.4892,426.2833,426.3323,85784.0
2024-01-08 14:40:00,434.78,435.02,434.75,434.93,45763.0,426.3421,426.5775,426.3127,426.4892,45763.0
2024-01-08 14:45:00,434.92,435.15,434.89,435.08,61488.0,426.4794,426.7049,426.45,426.6363,61488.0
2024-01-08 14:50:00,435.07,435.2,435.02,435.14,58679.0,426.6265,426.754,426.5775,426.6951,58679.0
2024-01-08 14:55:00,435.15,435.58,435.13,435.37,63576.0,426.7049,427.1266,426.6853,426.9207,63576.0
2024-01-08 15:00:00,435.31,435.46,435.15,435.43,53668.0,426.8618,427.0089,426.7049,426.9795,53668.0
2024-01-08 15:05:00,435.47,435.47,435.18,435.29,74194.0,427.0187,427.0187,426.7344,426.8422,74194.0
2024-01-08 15:10:00,435.28,435.3,435.02,435.09,41991.0,426.8324,426.852,426.5775,426.6461,41991.0
2024-01-08 15:15:00,435.08,435.52,435.06,435.41,69809.0,426.6363,427.0678,426.6167,426.9599,69809.0
2024-01-08 15:20:00,435.43,435.52,435.33,435.48,41071.0,426.9795,427.0678,426.8814,427.0285,41071.0
2024-01-08 15:25:00,435.47,435.53,435.25,435.27,50324.0,427.0187,427.0776,426.803,426.8226,50324.0
2024-01-08 15:30:00,435.28,435.47,435.2,435.46,424747.0,426.8324,427.0187,426.754,427.0089,424747.0
2024-01-08 15:35:00,435.45,435.91,435.29,435.89,92291.0,426.9991,427.4502,426.8422,427.4306,92291.0
2024-01-08 15:40:00,435.9,436.03,435.65,435.74,85094.0,427.4404,427.5679,427.1952,427.2835,85094.0
2024-01-08 15:45:00,435.69,435.71,435.24,435.26,160117.0,427.2345,427.2541,426.7932,426.8128,160117.0
2024-01-08 15:50:00,435.29,436.24,435.29,436.14,232763.0,426.8422,427.7738,426.8422,427.6757,232763.0
2024-01-08 15:55:00,436.12,436.27,435.9,436.08,303575.0,427.6561,427.8032,427.4404,427.6169,303575.0
2024-01-09 09:30:00,433.62,433.85,433.53,433.8,224511.0,425.2046,425.4302,425.1164,425.3811,224511.0
2024-01-09 09:35:00,433.76,433.9,433.67,433.71,77416.0,425.3419,425.4792,425.2537,425.2929,77416.0
2024-01-09 09:40:00,433.75,433.87,433.49,433.57,35096.0,425.3321,425.4498,425.0772,425.1556,35096.0
2024-01-09 09:45:00,433.56,433.56,433.16,433.41,32085.0,425.1458,425.1458,424.7536,424.9987,32085.0
2024-01-09 09:50:00,433.33,433.69,433.32,433.56,21712.0,424.9203,425.2733,424.9105,425.1458,21712.0
2024-01-09 09:55:00,433.55,433.89,433.47,433.89,31707.0,425.136,425.4694,425.0575,425.4694,31707.0
2024-01-09 10:00:00,433.9,434.02,433.56,433.56,53440.0,425.4792,425.5969,425.1458,425.1458,53440.0
2024-01-09 10:05:00,433.58,434.05,433.35,434.05,104444.0,425.1654,425.6263,424.9399,425.6263,104444.0
2024-01-09 10:10:00,434.03,434.22,434.02,434.22,34968.0,425.6067,425.793,425.5969,425.793,34968.0
2024-01-09 10:15:00,434.21,434.62,434.21,434.51,27998.0,425.7832,426.1852,425.7832,426.0774,27998.0
2024-01-09 10:20:00,434.55,434.6,434.43,434.48,36451.0,426.1166,426.1656,425.9989,426.0479,36451.0
2024-01-09 10:25:00,434.42,434.49,434.1,434.19,33123.0,425.9891,426.0577,425.6753,425.7636,33123.0
2024-01-09 10:30:00,434.19,434.38,434.01,434.35,35224.0,425.7636,425.9499,425.5871,425.9205,35224.0
2024-01-09 10:35:00,434.34,434.47,434.17,434.47,24917.0,425.9107,426.0381,425.744,426.0381,24917.0
2024-01-09 10:40:00,434.44,434.47,434.27,434.4,40796.0,426.0087,426.0381,425.842,425.9695,40796.0
2024-01-09 10:45:00,434.37,434.45,434.17,434.36,27160.0,425.9401,426.0185,425.744,425.9303,27160.0
2024-01-09 10:50:00,434.36,434.39,434.03,434.08,22873.0,425.9303,425.9597,425.6067,425.6557,22873.0
2024-01-09 10:55:00,434.16,434.23,433.91,433.96,26087.0,425.7341,425.8028,425.489,425.538,26087.0
2024-01-09 11:00:00,433.95,434.46,433.95,434.43,29099.0,425.5282,426.0283,425.5282,425.9989,29099.0
2024-01-09 11:05:00,434.41,434.48,434.23,434.33,18630.0,425.9793,426.0479,425.8028,425.9008,18630.0
2024-01-09 11:10:00,434.36,434.46,434.27,434.44,44354.0,425.9303,426.0283,425.842,426.0087,44354.0
2024-01-09 11:15:00,434.44,434.8,434.41,434.69,38640.0,426.0087,426.3617,425.9793,426.2539,38640.0
2024-01-09 11:20:00,434.73,434.97,434.7,434.96,23772.0,426.2931,426.5284,426.2637,426.5186,23772.0
2024-01-09 11:25:00,434.94,434.96,434.87,434.93,16981.0,426.499,426.5186,426.4304,426.4892,16981.0
2024-01-09 11:30:00,434.94,435.14,434.94,435.1,30197.0,426.499,426.6951,426.499,426.6559,30197.0
2024-01-09 11:35:00,435.09,435.12,434.87,434.93,26777.0,426.6461,426.6755,426.4304,426.4892,26777.0
2024-01-09 11:40:00,434.93,435.01,434.76,434.99,21849.0,426.4892,426.5677,426.3225,426.548,21849.0
2024-01-09 11:45:00,435.03,435.09,434.97,435.07,18275.0,426.5873,426.6461,426.5284,426.6265,18275.0
2024-01-09 11:50:00,435.05,435.43,435.05,435.39,38133.0,426.6069,426.9795,426.6069,426.9403,38133.0
2024-01-09 11:55:00,435.39,435.78,435.39,435.78,20086.0,426.9403,427.3227,426.9403,427.3227,20086.0
2024-01-09 12:00:00,435.79,435.84,435.44,435.63,39128.0,427.3325,427.3815,426.9893,427.1756,39128.0
2024-01-09 12:05:00,435.64,435.92,435.64,435.91,22886.0,427.1854,427.46,427.1854,427.4502,22886.0
2024-01-09 12:10:00,435.89,435.89,435.71,435.77,252757.0,427.4306,427.4306,427.2541,427.3129,252757.0
2024-01-09 12:15:00,435.81,435.84,435.54,435.59,17802.0,427.3521,427.3815,427.0874,427.1364,17802.0
2024-01-09 12:20:00,435.56,435.8,435.56,435.76,29949.0,427.107,427.3423,427.107,427.3031,29949.0
2024-01-09 12:25:00,435.78,435.84,435.73,435.81,23235.0,427.3227,427.3815,427.2737,427.3521,23235.0
2024-01-09 12:30:00,435.83,435.86,435.67,435.7,24259.0,427.3717,427.4012,427.2148,427.2443,24259.0
2024-01-09 12:35:00,435.73,435.77,435.64,435.74,16572.0,427.2737,427.3129,427.1854,427.2835,16572.0
2024-01-09 12:40:00,435.72,435.89,435.72,435.86,14430.0,427.2639,427.4306,427.2639,427.4012,14430.0
2024-01-09 12:45:00,435.85,435.91,435.71,435.74,26063.0,427.3914,427.4502,427.2541,427.2835,26063.0
2024-01-09 12:50:00,435.75,436.0,435.72,435.96,51931.0,427.2933,427.5384,427.2639,427.4992,51931.0
2024-01-09 12:55:00,435.91,435.92,435.79,435.89,13534.0,427.4502,427.46,427.3325,427.4306,13534.0
2024-01-09 13:00:00,435.91,436.42,435.9,436.39,30175.0,427.4502,427.9503,427.4404,427.9209,30175.0
2024-01-09 13:05:00,436.4,436.43,435.67,435.69,20884.0,427.9307,427.9601,427.2148,427.2345,20884.0
2024-01-09 13:10:00,435.7,435.98,435.7,435.94,17934.0,427.2443,427.5188,427.2443,427.4796,17934.0
2024-01-09 13:15:00,435.9,435.93,435.79,435.83,17565.0,427.4404,427.4698,427.3325,427.3717,17565.0
2024-01-09 13:20:00,435.82,435.89,435.53,435.55,16835.0,427.3619,427.4306,427.0776,427.0972,16835.0
2024-01-09 13:25:00,435.58,435.63,435.38,435.41,24336.0,427.1266,427.1756,426.9305,426.9599,24336.0
2024-01-09 13:30:00,435.41,435.41,434.82,434.92,40156.0,426.9599,426.9599,426.3813,426.4794,40156.0
2024-01-09 13:35:00,434.94,435.25,434.9,435.2,29606.0,426.499,426.803,426.4598,426.754,29606.0
2024-01-09 13:40:00,435.18,435.25,435.07,435.15,23533.0,426.7344,426.803,426.6265,426.7049,23533.0
2024-01-09 13:45:00,435.13,435.69,435.1,435.61,211468.0,426.6853,427.2345,426.6559,427.156,211468.0
2024-01-09 13:50:00,435.62,436.18,435.61,436.05,40148.0,427.1658,427.7149,427.156,427.5875,40148.0
2024-01-09 13:55:00,436.06,436.12,435.8,435.86,25061.0,427.5973,427.6561,427.3423,427.4012,25061.0
2024-01-09 14:00:00,435.9,436.07,435.89,435.95,33695.0,427.4404,427.6071,427.4306,427.4894,33695.0
2024-01-09 14:05:00,435.97,436.06,435.92,436.05,21569.0,427.509,427.5973,427.46,427.5875,21569.0
2024-01-09 14:10:00,436.1,436.1,435.57,435.57,36583.0,427.6365,427.6365,427.1168,427.1168,36583.0
2024-01-09 14:15:00,435.53,435.57,435.24,435.42,32413.0,427.0776,427.1168,426.7932,426.9697,32413.0
2024-01-09 14:20:00,435.42,435.62,435.3,435.4,28969.0,426.9697,427.1658,426.852,426.9501,28969.0
2024-01-09 14:25:00,435.36,435.47,435.1,435.21,56352.0,426.9109,427.0187,426.6559,426.7638,56352.0
2024-01-09 14:30:00,435.21,435.52,435.21,435.47,27928.0,426.7638,427.0678,426.7638,427.0187,27928.0
2024-01-09 14:35:00,435.46,435.54,435.21,435.24,27246.0,427.0089,427.0874,426.7638,426.7932,27246.0
2024-01-09 14:40:00,435.31,435.34,435.0,435.14,31571.0,426.8618,426.8912,426.5578,426.6951,31571.0
2024-01-09 14:45:00,435.11,435.36,435.04,435.36,43293.0,426.6657,426.9109,426.5971,426.9109,43293.0
2024-01-09 14:50:00,435.35,435.43,435.1,435.39,31079.0,426.9011,426.9795,426.6559,426.9403,31079.0
2024-01-09 14:55:00,435.35,435.49,435.16,435.38,21003.0,426.9011,427.0383,426.7147,426.9305,21003.0
2024-01-09 15:00:00,435.4,435.6,435.39,435.55,33453.0,426.9501,427.1462,426.9403,427.0972,33453.0
2024-01-09 15:05:00,435.55,435.6,434.88,435.15,54386.0,427.0972,427.1462,426.4402,426.7049,54386.0
2024-01-09 15:10:00,435.23,435.47,435.17,435.26,29268.0,426.7834,427.0187,426.7245,426.8128,29268.0
2024-01-09 15:15:00,435.26,435.44,435.2,435.35,39218.0,426.8128,426.9893,426.754,426.9011,39218.0
2024-01-09 15:20:00,435.35,435.78,435.31,435.34,45279.0,426.9011,427.3227,426.8618,426.8912,45279.0
2024-01-09 15:25:00,435.34,435.5,435.28,435.37,23710.0,426.8912,427.0481,426.8324,426.9207,23710.0
2024-01-09 15:30:00,435.4,435.42,435.21,435.31,32689.0,426.9501,426.9697,426.7638,426.8618,32689.0
2024-01-09 15:35:00,435.27,435.34,435.12,435.27,33896.0,426.8226,426.8912,426.6755,426.8226,33896.0
2024-01-09 15:40:00,435.27,435.3,434.9,435.07,43868.0,426.8226,426.852,426.4598,426.6265,43868.0
2024-01-09 15:45:00,435.03,435.14,434.86,434.88,41407.0,426.5873,426.6951,426.4206,426.4402,41407.0
2024-01-09 15:50:00,434.89,435.6,434.63,435.54,470495.0,426.45,427.1462,426.195,427.0874,470495.0
2024-01-09 15:55:00,435.55,435.74,435.24,435.43,1166741.0,427.0972,427.2835,426.7932,426.9795,1166741.0
2024-01-10 09:30:00,435.77,436.36,435.71,436.35,132335.0,427.3129,427.8915,427.2541,427.8816,132335.0
2024-01-10 09:35:00,436.34,436.66,436.29,436.65,49787.0,427.8718,428.1856,427.8228,428.1758,49787.0
2024-01-10 09:40:00,436.63,436.81,436.39,436.64,42308.0,428.1562,428.3327,427.9209,428.166,42308.0
2024-01-10 09:45:00,436.67,436.73,436.39,436.59,29608.0,428.1954,428.2543,427.9209,428.117,29608.0
2024-01-10 09:50:00,436.55,436.63,436.0,436.04,32017.0,428.0778,428.1562,427.5384,427.5777,32017.0
2024-01-10 09:55:00,435.98,436.22,435.94,436.21,21601.0,427.5188,427.7542,427.4796,427.7444,21601.0
2024-01-10 10:00:00,436.25,436.27,435.61,435.83,24439.0,427.7836,427.8032,427.156,427.3717,24439.0
2024-01-10 10:05:00,435.74,435.87,435.48,435.84,35454.0,427.2835,427.411,427.0285,427.3815,35454.0
2024-01-10 10:10:00,435.82,436.16,435.81,436.0,21215.0,427.3619,427.6953,427.3521,427.5384,21215.0
2024-01-10 10:15:00,436.03,436.18,435.85,435.88,26494.0,427.5679,427.7149,427.3914,427.4208,26494.0
2024-01-10 10:20:00,435.88,436.06,435.78,435.87,20409.0,427.4208,427.5973,427.3227,427.411,20409.0
2024-01-10 10:25:00,435.85,436.32,435.81,436.24,21253.0,427.3914,427.8522,427.3521,427.7738,21253.0
2024-01-10 10:30:00,436.25,436.4,436.23,436.35,47982.0,427.7836,427.9307,427.764,427.8816,47982.0
2024-01-10 10:35:00,436.3,436.43,436.29,436.39,29182.0,427.8326,427.9601,427.8228,427.9209,29182.0
2024-01-10 10:40:00,436.4,436.67,436.37,436.62,33185.0,427.9307,428.1954,427.9013,428.1464,33185.0
2024-01-10 10:45:00,436.61,436.67,436.36,436.58,24590.0,428.1366,428.1954,427.8915,428.1072,24590.0
2024-01-10 10:50:00,436.57,436.64,436.46,436.48,25532.0,428.0974,428.166,427.9895,428.0091,25532.0
2024-01-10 10:55:00,436.5,436.73,436.49,436.7,18040.0,428.0287,428.2543,428.0189,428.2249,18040.0
2024-01-10 11:00:00,436.72,436.76,436.17,436.63,227693.0,428.2445,428.2837,427.7051,428.1562,227693.0
2024-01-10 11:05:00,436.64,436.68,436.53,436.66,21852.0,428.166,428.2052,428.0582,428.1856,21852.0
2024-01-10 11:10:00,436.66,436.67,435.99,436.18,29129.0,428.1856,428.1954,427.5286,427.7149,29129.0
2024-01-10 11:15:00,436.19,436.31,436.02,436.29,22650.0,427.7248,427.8424,427.5581,427.8228,22650.0
2024-01-10 11:20:00,436.31,436.47,436.29,436.37,21181.0,427.8424,427.9993,427.8228,427.9013,21181.0
2024-01-10 11:25:00,436.36,436.47,436.27,436.32,16515.0,427.8915,427.9993,427.8032,427.8522,16515.0
2024-01-10 11:30:00,436.31,436.4,436.1,436.19,40011.0,427.8424,427.9307,427.6365,427.7248,40011.0
2024-01-10 11:35:00,436.2,436.3,436.13,436.25,24231.0,427.7346,427.8326,427.6659,427.7836,24231.0
2024-01-10 11:40:00,436.23,436.52,436.22,436.52,24855.0,427.764,428.0483,427.7542,428.0483,24855.0
2024-01-10 11:45:00,436.5,436.58,436.33,436.35,32829.0,428.0287,428.1072,427.862,427.8816,32829.0
2024-01-10 11:50:00,436.38,436.39,436.05,436.34,47015.0,427.9111,427.9209,427.5875,427.8718,47015.0
2024-01-10 11:55:00,436.35,436.57,436.25,436.4,34409.0,427.8816,428.0974,427.7836,427.9307,34409.0
2024-01-10 12:00:00,436.43,436.43,436.16,436.24,30194.0,427.9601,427.9601,427.6953,427.7738,30194.0
2024-01-10 12:05:00,436.24,436.46,436.17,436.44,22229.0,427.7738,427.9895,427.7051,427.9699,22229.0
2024-01-10 12:10:00,436.43,436.57,436.34,436.55,29618.0,427.9601,428.0974,427.8718,428.0778,29618.0
2024-01-10 12:15:00,436.54,436.6,436.38,436.54,24609.0,428.068,428.1268,427.9111,428.068,24609.0
2024-01-10 12:20:00,436.53,436.67,436.52,436.62,16556.0,428.0582,428.1954,428.0483,428.1464,16556.0
2024-01-10 12:25:00,436.63,436.64,436.46,436.63,25833.0,428.1562,428.166,427.9895,428.1562,25833.0
2024-01-10 12:30:00,436.62,436.71,436.59,436.67,17317.0,428.1464,428.2347,428.117,428.1954,17317.0
2024-01-10 12:35:00,436.67,436.85,436.64,436.79,24972.0,428.1954,428.3719,428.166,428.3131,24972.0
2024-01-10 12:40:00,436.81,436.86,436.58,436.72,18577.0,428.3327,428.3817,428.1072,428.2445,18577.0
2024-01-10 12:45:00,436.72,436.81,436.65,436.8,18641.0,428.2445,428.3327,428.1758,428.3229,18641.0
2024-01-10 12:50:00,436.81,436.87,436.75,436.8,22758.0,428.3327,428.3916,428.2739,428.3229,22758.0
2024-01-10 12:55:00,436.81,436.94,436.76,436.86,20659.0,428.3327,428.4602,428.2837,428.3817,20659.0
2024-01-10 13:00:00,436.88,437.29,436.55,437.25,64344.0,428.4014,428.8034,428.0778,428.7642,64344.0
2024-01-10 13:05:00,437.24,437.34,436.8,436.82,30783.0,428.7544,428.8524,428.3229,428.3425,30783.0
2024-01-10 13:10:00,436.81,436.83,436.35,436.67,47972.0,428.3327,428.3523,427.8816,428.1954,47972.0
2024-01-10 13:15:00,436.67,436.95,436.61,436.83,19359.0,428.1954,428.47,428.1366,428.3523,19359.0
2024-01-10 13:20:00,436.83,436.88,436.55,436.87,56316.0,428.3523,428.4014,428.0778,428.3916,56316.0
2024-01-10 13:25:00,436.9,436.94,436.73,436.76,46359.0,428.421,428.4602,428.2543,428.2837,46359.0
2024-01-10 13:30:00,436.78,437.11,436.72,437.11,32906.0,428.3033,428.6269,428.2445,428.6269,32906.0
2024-01-10 13:35:00,437.09,437.09,436.73,436.96,35292.0,428.6073,428.6073,428.2543,428.4798,35292.0
2024-01-10 13:40:00,436.97,437.05,436.9,436.99,25124.0,428.4896,428.5681,428.421,428.5092,25124.0
2024-01-10 13:45:00,436.99,437.13,436.96,437.12,28527.0,428.5092,428.6465,428.4798,428.6367,28527.0
2024-01-10 13:50:00,437.12,437.26,437.08,437.23,22840.0,428.6367,428.774,428.5975,428.7446,22840.0
2024-01-10 13:55:00,437.22,437.29,437.14,437.21,34367.0,428.7348,428.8034,428.6563,428.725,34367.0
2024-01-10 14:00:00,437.21,437.32,437.14,437.31,17140.0,428.725,428.8328,428.6563,428.823,17140.0
2024-01-10 14:05:00,437.34,437.37,437.21,437.29,30842.0,428.8524,428.8819,428.725,428.8034,30842.0
2024-01-10 14:10:00,437.3,438.1,437.27,437.72,138241.0,428.8132,429.5977,428.7838,429.2251,138241.0
2024-01-10 14:15:00,437.77,438.02,437.73,437.99,37580.0,429.2741,429.5192,429.2349,429.4898,37580.0
2024-01-10 14:20:00,438.0,438.04,437.8,438.03,27723.0,429.4996,429.5388,429.3035,429.529,27723.0
2024-01-10 14:25:00,438.04,438.18,437.88,437.98,48342.0,429.5388,429.6761,429.382,429.48,48342.0
2024-01-10 14:30:00,438.03,438.15,438.02,438.06,31433.0,429.529,429.6467,429.5192,429.5585,31433.0
2024-01-10 14:35:00,438.07,438.12,437.87,437.97,29642.0,429.5683,429.6173,429.3721,429.4702,29642.0
2024-01-10 14:40:00,438.0,438.1,437.95,438.09,35035.0,429.4996,429.5977,429.4506,429.5879,35035.0
2024-01-10 14:45:00,438.1,438.3,438.1,438.15,25415.0,429.5977,429.7938,429.5977,429.6467,25415.0
2024-01-10 14:50:00,438.18,438.57,438.18,438.44,37902.0,429.6761,430.0586,429.6761,429.9311,37902.0
2024-01-10 14:55:00,438.47,438.6,438.43,438.57,45908.0,429.9605,430.088,429.9213,430.0586,45908.0
2024-01-10 15:00:00,438.56,438.64,438.28,438.56,44988.0,430.0488,430.1272,429.7742,430.0488,44988.0
2024-01-10 15:05:00,438.56,438.74,438.43,438.65,36624.0,430.0488,430.2253,429.9213,430.137,36624.0
2024-01-10 15:10:00,438.66,438.66,438.09,438.31,103178.0,430.1468,430.1468,429.5879,429.8036,103178.0
2024-01-10 15:15:00,438.28,438.47,438.02,438.08,69641.0,429.7742,429.9605,429.5192,429.5781,69641.0
2024-01-10 15:20:00,438.1,438.18,437.37,437.42,41121.0,429.5977,429.6761,428.8819,428.9309,41121.0
2024-01-10 15:25:00,437.43,437.85,437.32,437.63,37881.0,428.9407,429.3525,428.8328,429.1368,37881.0
2024-01-10 15:30:00,437.65,437.97,437.48,437.83,55092.0,429.1564,429.4702,428.9897,429.3329,55092.0
2024-01-10 15:35:00,437.83,437.88,437.61,437.74,48416.0,429.3329,429.382,429.1172,429.2447,48416.0
2024-01-10 15:40:00,437.75,437.77,437.26,437.34,79712.0,429.2545,429.2741,428.774,428.8524,79712.0
2024-01-10 15:45:00,437.34,437.48,436.98,437.0,75708.0,428.8524,428.9897,428.4994,428.519,75708.0
2024-01-10 15:50:00,436.99,437.65,436.68,437.62,89218.0,428.5092,429.1564,428.2052,429.127,89218.0
2024-01-10 15:55:00,437.64,438.17,437.57,437.91,191775.0,429.1466,429.6663,429.078,429.4114,191775.0
2024-01-11 09:30:00,438.94,439.16,438.26,438.98,208531.0,430.4214,430.6371,429.7546,430.4606,208531.0
2024-01-11 09:35:00,438.98,439.36,438.84,438.94,69584.0,430.4606,430.8332,430.3233,430.4214,69584.0
2024-01-11 09:40:00,438.99,439.04,438.44,438.46,47588.0,430.4704,430.5194,429.9311,429.9507,47588.0
2024-01-11 09:45:00,438.44,438.44,437.59,437.61,56314.0,429.9311,429.9311,429.0976,429.1172,56314.0
2024-01-11 09:50:00,437.65,437.7,437.19,437.58,31706.0,429.1564,429.2054,428.7053,429.0878,31706.0
2024-01-11 09:55:00,437.58,437.72,437.4,437.7,25797.0,429.0878,429.2251,428.9113,429.2054,25797.0
2024-01-11 10:00:00,437.73,437.73,436.42,436.46,61649.0,429.2349,429.2349,427.9503,427.9895,61649.0
2024-01-11 10:05:00,436.52,436.59,435.35,435.39,111989.0,428.0483,428.117,426.9011,426.9403,111989.0
2024-01-11 10:10:00,435.43,435.75,435.2,435.34,69260.0,426.9795,427.2933,426.754,426.8912,69260.0
2024-01-11 10:15:00,435.35,436.35,435.28,436.35,52790.0,426.9011,427.8816,426.8324,427.8816,52790.0
2024-01-11 10:20:00,436.34,436.54,436.13,436.22,56994.0,427.8718,428.068,427.6659,427.7542,56994.0
2024-01-11 10:25:00,436.22,436.49,436.19,436.48,29577.0,427.7542,428.0189,427.7248,428.0091,29577.0
2024-01-11 10:30:00,436.5,437.01,435.93,435.93,82774.0,428.0287,428.5288,427.4698,427.4698,82774.0
2024-01-11 10:35:00,435.98,436.67,435.98,436.61,65163.0,427.5188,428.1954,427.5188,428.1366,65163.0
2024-01-11 10:40:00,436.55,436.68,436.25,436.58,64772.0,428.0778,428.2052,427.7836,428.1072,64772.0
2024-01-11 10:45:00,436.59,436.6,435.85,435.99,52320.0,428.117,428.1268,427.3914,427.5286,52320.0
2024-01-11 10:50:00,436.04,436.06,435.5,435.5,25991.0,427.5777,427.5973,427.0481,427.0481,25991.0
2024-01-11 10:55:00,435.47,435.86,435.47,435.58,25737.0,427.0187,427.4012,427.0187,427.1266,25737.0
2024-01-11 11:00:00,435.59,435.82,435.32,435.51,52539.0,427.1364,427.3619,426.8716,427.0579,52539.0
2024-01-11 11:05:00,435.49,435.69,435.35,435.41,19099.0,427.0383,427.2345,426.9011,426.9599,19099.0
2024-01-11 11:10:00,435.48,435.55,434.41,434.41,76192.0,427.0285,427.0972,425.9793,425.9793,76192.0
2024-01-11 11:15:00,434.4,434.58,434.23,434.55,64159.0,425.9695,426.146,425.8028,426.1166,64159.0
2024-01-11 11:20:00,434.51,434.86,434.48,434.83,240246.0,426.0774,426.4206,426.0479,426.3911,240246.0
2024-01-11 11:25:00,434.82,434.96,434.62,434.72,63834.0,426.3813,426.5186,426.1852,426.2833,63834.0
2024-01-11 11:30:00,434.74,434.77,434.45,434.49,52328.0,426.3029,426.3323,426.0185,426.0577,52328.0
2024-01-11 11:35:00,434.48,434.8,434.17,434.19,40299.0,426.0479,426.3617,425.744,425.7636,40299.0
2024-01-11 11:40:00,434.22,434.6,434.16,434.22,35484.0,425.793,426.1656,425.7341,425.793,35484.0
2024-01-11 11:45:00,434.23,435.01,434.0,434.99,42411.0,425.8028,426.5677,425.5773,426.548,42411.0
2024-01-11 11:50:00,434.94,435.12,434.25,434.44,60973.0,426.499,426.6755,425.8224,426.0087,60973.0
2024-01-11 11:55:00,434.44,434.54,434.28,434.36,22666.0,426.0087,426.1068,425.8518,425.9303,22666.0
2024-01-11 12:00:00,434.31,434.82,434.28,434.78,45768.0,425.8812,426.3813,425.8518,426.3421,45768.0
2024-01-11 12:05:00,434.77,435.0,434.6,434.94,30520.0,426.3323,426.5578,426.1656,426.499,30520.0
2024-01-11 12:10:00,434.93,435.22,434.88,435.08,45771.0,426.4892,426.7736,426.4402,426.6363,45771.0
2024-01-11 12:15:00,435.08,435.17,434.77,434.89,28718.0,426.6363,426.7245,426.3323,426.45,28718.0
2024-01-11 12:20:00,434.87,435.07,434.57,435.02,39702.0,426.4304,426.6265,426.1362,426.5775,39702.0
2024-01-11 12:25:00,435.01,435.11,434.6,434.62,24537.0,426.5677,426.6657,426.1656,426.1852,24537.0
2024-01-11 12:30:00,434.64,434.95,434.64,434.85,39408.0,426.2048,426.5088,426.2048,426.4108,39408.0
2024-01-11 12:35:00,434.89,434.98,434.67,434.95,38370.0,426.45,426.5382,426.2343,426.5088,38370.0
2024-01-11 12:40:00,434.96,435.56,434.95,435.41,33922.0,426.5186,427.107,426.5088,426.9599,33922.0
2024-01-11 12:45:00,435.44,435.64,435.44,435.58,23130.0,426.9893,427.1854,426.9893,427.1266,23130.0
2024-01-11 12:50:00,435.59,435.9,435.58,435.71,47687.0,427.1364,427.4404,427.1266,427.2541,47687.0
2024-01-11 12:55:00,435.67,435.79,435.39,435.57,22890.0,427.2148,427.3325,426.9403,427.1168,22890.0
2024-01-11 13:00:00,435.53,436.13,435.5,436.03,57510.0,427.0776,427.6659,427.0481,427.5679,57510.0
2024-01-11 13:05:00,436.04,436.25,435.88,436.06,59235.0,427.5777,427.7836,427.4208,427.5973,59235.0
2024-01-11 13:10:00,436.07,436.3,436.03,436.29,17208.0,427.6071,427.8326,427.5679,427.8228,17208.0
2024-01-11 13:15:00,436.34,436.52,436.16,436.3,34138.0,427.8718,428.0483,427.6953,427.8326,34138.0
2024-01-11 13:20:00,436.27,436.42,436.2,436.41,23438.0,427.8032,427.9503,427.7346,427.9405,23438.0
2024-01-11 13:25:00,436.44,436.48,436.2,436.29,32978.0,427.9699,428.0091,427.7346,427.8228,32978.0
2024-01-11 13:30:00,436.33,436.48,436.16,436.29,17068.0,427.862,428.0091,427.6953,427.8228,17068.0
2024-01-11 13:35:00,436.39,436.53,436.36,436.45,25450.0,427.9209,428.0582,427.8915,427.9797,25450.0
2024-01-11 13:40:00,436.47,436.56,436.42,436.51,19073.0,427.9993,428.0876,427.9503,428.0385,19073.0
2024-01-11 13:45:00,436.49,436.56,436.33,436.43,17721.0,428.0189,428.0876,427.862,427.9601,17721.0
2024-01-11 13:50:00,436.49,436.91,436.33,436.68,36709.0,428.0189,428.4308,427.862,428.2052,36709.0
2024-01-11 13:55:00,436.67,437.24,436.66,437.2,40747.0,428.1954,428.7544,428.1856,428.7152,40747.0
2024-01-11 14:00:00,437.26,437.52,437.17,437.27,49167.0,428.774,429.0289,428.6857,428.7838,49167.0
2024-01-11 14:05:00,437.18,437.3,436.84,436.9,101504.0,428.6955,428.8132,428.3621,428.421,101504.0
2024-01-11 14:10:00,436.87,437.36,436.87,437.28,48427.0,428.3916,428.872,428.3916,428.7936,48427.0
2024-01-11 14:15:00,437.31,437.42,437.08,437.09,68444.0,428.823,428.9309,428.5975,428.6073,68444.0
2024-01-11 14:20:00,437.13,437.24,436.93,437.02,14368.0,428.6465,428.7544,428.4504,428.5386,14368.0
2024-01-11 14:25:00,436.99,437.62,436.99,437.51,22621.0,428.5092,429.127,428.5092,429.0191,22621.0
2024-01-11 14:30:00,437.57,437.7,437.35,437.48,20996.0,429.078,429.2054,428.8622,428.9897,20996.0
2024-01-11 14:35:00,437.52,437.62,437.44,437.62,23699.0,429.0289,429.127,428.9505,429.127,23699.0
2024-01-11 14:40:00,437.57,437.83,437.48,437.48,18506.0,429.078,429.3329,428.9897,428.9897,18506.0
2024-01-11 14:45:00,437.56,437.76,437.47,437.7,52166.0,429.0682,429.2643,428.9799,429.2054,52166.0
2024-01-11 14:50:00,437.75,438.02,437.75,437.98,21104.0,429.2545,429.5192,429.2545,429.48,21104.0
2024-01-11 14:55:00,437.96,438.27,437.96,438.17,30931.0,429.4604,429.7644,429.4604,429.6663,30931.0
2024-01-11 15:00:00,438.25,438.25,437.59,437.72,20233.0,429.7448,429.7448,429.0976,429.2251,20233.0
2024-01-11 15:05:00,437.74,437.77,437.4,437.47,29396.0,429.2447,429.2741,428.9113,428.9799,29396.0
2024-01-11 15:10:00,437.5,437.61,437.02,437.51,39199.0,429.0093,429.1172,428.5386,429.0191,39199.0
2024-01-11 15:15:00,437.46,437.46,436.95,437.2,44139.0,428.9701,428.9701,428.47,428.7152,44139.0
2024-01-11 15:20:00,437.25,437.57,437.18,437.49,40126.0,428.7642,429.078,428.6955,428.9995,40126.0
2024-01-11 15:25:00,437.38,437.73,437.32,437.32,56030.0,428.8917,429.2349,428.8328,428.8328,56030.0
2024-01-11 15:30:00,437.35,437.65,437.35,437.61,19293.0,428.8622,429.1564,428.8622,429.1172,19293.0
2024-01-11 15:35:00,437.65,437.65,437.14,437.29,47460.0,429.1564,429.1564,428.6563,428.8034,47460.0
2024-01-11 15:40:00,437.28,437.45,437.16,437.32,33996.0,428.7936,428.9603,428.6759,428.8328,33996.0
2024-01-11 15:45:00,437.33,437.63,437.2,437.5,31524.0,428.8426,429.1368,428.7152,429.0093,31524.0
2024-01-11 15:50:00,437.43,437.58,437.01,437.53,56985.0,428.9407,429.0878,428.5288,429.0387,56985.0
2024-01-11 15:55:00,437.54,438.07,437.49,437.74,184207.0,429.0486,429.5683,428.9995,429.2447,184207.0
2024-01-12 09:30:00,439.14,439.34,439.04,439.23,118485.0,430.6175,430.8136,430.5194,430.7058,118485.0
2024-01-12 09:35:00,439.26,439.73,439.2,439.61,77440.0,430.7352,431.1961,430.6763,431.0784,77440.0
2024-01-12 09:40:00,439.6,439.8,439.5,439.62,60835.0,431.0686,431.2647,430.9705,431.0882,60835.0
2024-01-12 09:45:00,439.65,439.8,439.37,439.37,53738.0,431.1176,431.2647,430.843,430.843,53738.0
2024-01-12 09:50:00,439.38,439.59,439.18,439.26,23328.0,430.8528,431.0588,430.6567,430.7352,23328.0
2024-01-12 09:55:00,439.23,439.29,438.43,438.47,45919.0,430.7058,430.7646,429.9213,429.9605,45919.0
2024-01-12 10:00:00,438.49,438.49,437.68,438.07,79119.0,429.9801,429.9801,429.1858,429.5683,79119.0
2024-01-12 10:05:00,438.07,438.78,437.95,438.57,44541.0,429.5683,430.2645,429.4506,430.0586,44541.0
2024-01-12 10:10:00,438.64,438.69,437.79,437.95,40325.0,430.1272,430.1762,429.2937,429.4506,40325.0
2024-01-12 10:15:00,437.95,438.28,437.34,437.39,70851.0,429.4506,429.7742,428.8524,428.9015,70851.0
2024-01-12 10:20:00,437.48,437.99,437.48,437.99,58213.0,428.9897,429.4898,428.9897,429.4898,58213.0
2024-01-12 10:25:00,438.06,438.07,437.7,437.91,87612.0,429.5585,429.5683,429.2054,429.4114,87612.0
2024-01-12 10:30:00,437.92,438.26,437.87,438.04,45300.0,429.4212,429.7546,429.3721,429.5388,45300.0
2024-01-12 10:35:00,438.06,438.11,437.4,437.54,47831.0,429.5585,429.6075,428.9113,429.0486,47831.0
2024-01-12 10:40:00,437.57,437.87,437.09,437.75,43064.0,429.078,429.3721,428.6073,429.2545,43064.0
2024-01-12 10:45:00,437.71,437.93,437.15,437.17,48057.0,429.2153,429.431,428.6661,428.6857,48057.0
2024-01-12 10:50:00,437.19,437.33,436.73,436.84,41811.0,428.7053,428.8426,428.2543,428.3621,41811.0
2024-01-12 10:55:00,436.83,437.27,436.78,437.24,33650.0,428.3523,428.7838,428.3033,428.7544,33650.0
2024-01-12 11:00:00,437.23,437.57,437.07,437.49,56458.0,428.7446,429.078,428.5877,428.9995,56458.0
2024-01-12 11:05:00,437.48,437.91,437.26,437.84,40739.0,428.9897,429.4114,428.774,429.3427,40739.0
2024-01-12 11:10:00,437.84,438.01,437.7,437.76,35984.0,429.3427,429.5094,429.2054,429.2643,35984.0
2024-01-12 11:15:00,437.81,438.08,437.72,437.91,28248.0,429.3133,429.5781,429.2251,429.4114,28248.0
2024-01-12 11:20:00,437.89,437.97,437.64,437.84,30321.0,429.3918,429.4702,429.1466,429.3427,30321.0
2024-01-12 11:25:00,437.8,438.13,437.78,437.98,34670.0,429.3035,429.6271,429.2839,429.48,34670.0
2024-01-12 11:30:00,438.01,438.17,437.88,437.97,14955.0,429.5094,429.6663,429.382,429.4702,14955.0
2024-01-12 11:35:00,438.04,438.04,436.87,437.31,61459.0,429.5388,429.5388,428.3916,428.823,61459.0
2024-01-12 11:40:00,437.4,437.42,437.03,437.29,27514.0,428.9113,428.9309,428.5484,428.8034,27514.0
2024-01-12 11:45:00,437.23,437.36,436.94,437.14,30260.0,428.7446,428.872,428.4602,428.6563,30260.0
2024-01-12 11:50:00,437.14,437.32,436.94,437.17,43864.0,428.6563,428.8328,428.4602,428.6857,43864.0
2024-01-12 11:55:00,437.21,437.26,436.99,437.13,34287.0,428.725,428.774,428.5092,428.6465,34287.0
2024-01-12 12:00:00,437.14,437.26,436.86,436.92,33810.0,428.6563,428.774,428.3817,428.4406,33810.0
2024-01-12 12:05:00,436.99,437.23,436.95,437.08,21705.0,428.5092,428.7446,428.47,428.5975,21705.0
2024-01-12 12:10:00,437.12,437.51,437.07,437.33,33196.0,428.6367,429.0191,428.5877,428.8426,33196.0
2024-01-12 12:15:00,437.32,437.63,437.27,437.59,14277.0,428.8328,429.1368,428.7838,429.0976,14277.0
2024-01-12 12:20:00,437.58,437.71,437.31,437.34,31221.0,429.0878,429.2153,428.823,428.8524,31221.0
2024-01-12 12:25:00,437.31,437.39,437.01,437.37,30756.0,428.823,428.9015,428.5288,428.8819,30756.0
2024-01-12 12:30:00,437.35,437.5,437.18,437.4,20628.0,428.8622,429.0093,428.6955,428.9113,20628.0
2024-01-12 12:35:00,437.4,437.4,437.07,437.31,19611.0,428.9113,428.9113,428.5877,428.823,19611.0
2024-01-12 12:40:00,437.43,437.49,437.15,437.49,32809.0,428.9407,428.9995,428.6661,428.9995,32809.0
2024-01-12 12:45:00,437.48,437.49,437.19,437.37,19976.0,428.9897,428.9995,428.7053,428.8819,19976.0
2024-01-12 12:50:00,437.33,437.8,437.24,437.79,22574.0,428.8426,429.3035,428.7544,429.2937,22574.0
2024-01-12 12:55:00,437.83,437.86,437.38,437.54,40048.0,429.3329,429.3623,428.8917,429.0486,40048.0
2024-01-12 13:00:00,437.56,437.81,437.56,437.77,48481.0,429.0682,429.3133,429.0682,429.2741,48481.0
2024-01-12 13:05:00,437.73,437.9,437.69,437.87,21597.0,429.2349,429.4016,429.1956,429.3721,21597.0
2024-01-12 13:10:00,437.92,438.04,437.86,437.95,31074.0,429.4212,429.5388,429.3623,429.4506,31074.0
2024-01-12 13:15:00,437.93,438.02,437.84,437.91,19683.0,429.431,429.5192,429.3427,429.4114,19683.0
2024-01-12 13:20:00,437.92,438.08,437.72,437.92,21208.0,429.4212,429.5781,429.2251,429.4212,21208.0
2024-01-12 13:25:00,437.92,438.12,437.88,438.0,16594.0,429.4212,429.6173,429.382,429.4996,16594.0
2024-01-12 13:30:00,438.05,438.08,437.89,438.03,16006.0,429.5487,429.5781,429.3918,429.529,16006.0
2024-01-12 13:35:00,438.05,438.21,437.93,438.15,14264.0,429.5487,429.7055,429.431,429.6467,14264.0
2024-01-12 13:40:00,438.16,438.28,438.07,438.15,27832.0,429.6565,429.7742,429.5683,429.6467,27832.0
2024-01-12 13:45:00,438.14,438.2,438.03,438.2,28636.0,429.6369,429.6957,429.529,429.6957,28636.0
2024-01-12 13:50:00,438.19,438.26,438.01,438.24,25767.0,429.6859,429.7546,429.5094,429.735,25767.0
2024-01-12 13:55:00,438.23,438.36,438.1,438.35,39667.0,429.7252,429.8526,429.5977,429.8428,39667.0
2024-01-12 14:00:00,438.29,438.4,438.29,438.4,26420.0,429.784,429.8919,429.784,429.8919,26420.0
2024-01-12 14:05:00,438.41,438.5,438.38,438.47,33672.0,429.9017,429.9899,429.8723,429.9605,33672.0
2024-01-12 14:10:00,438.46,438.55,438.36,438.52,20799.0,429.9507,430.039,429.8526,430.0095,20799.0
2024-01-12 14:15:00,438.51,438.65,438.47,438.52,42242.0,429.9997,430.137,429.9605,430.0095,42242.0
2024-01-12 14:20:00,438.51,438.53,437.97,438.31,37077.0,429.9997,430.0193,429.4702,429.8036,37077.0
2024-01-12 14:25:00,438.3,438.4,438.21,438.29,28663.0,429.7938,429.8919,429.7055,429.784,28663.0
2024-01-12 14:30:00,438.25,438.28,437.71,437.87,36276.0,429.7448,429.7742,429.2153,429.3721,36276.0
2024-01-12 14:35:00,437.85,437.93,437.6,437.92,28124.0,429.3525,429.431,429.1074,429.4212,28124.0
2024-01-12 14:40:00,437.92,437.97,437.75,437.77,23703.0,429.4212,429.4702,429.2545,429.2741,23703.0
2024-01-12 14:45:00,437.78,437.78,437.63,437.75,20885.0,429.2839,429.2839,429.1368,429.2545,20885.0
2024-01-12 14:50:00,437.75,437.97,437.73,437.77,26922.0,429.2545,429.4702,429.2349,429.2741,26922.0
2024-01-12 14:55:00,437.75,437.84,437.57,437.66,22980.0,429.2545,429.3427,429.078,429.1662,22980.0
2024-01-12 15:00:00,437.66,437.68,437.51,437.6,33177.0,429.1662,429.1858,429.0191,429.1074,33177.0
2024-01-12 15:05:00,437.56,437.85,437.5,437.59,28097.0,429.0682,429.3525,429.0093,429.0976,28097.0
2024-01-12 15:10:00,437.59,437.69,437.51,437.61,21486.0,429.0976,429.1956,429.0191,429.1172,21486.0
2024-01-12 15:15:00,437.59,437.7,437.45,437.5,31288.0,429.0976,429.2054,428.9603,429.0093,31288.0
2024-01-12 15:20:00,437.5,437.55,437.22,437.34,34094.0,429.0093,429.0584,428.7348,428.8524,34094.0
2024-01-12 15:25:00,437.33,437.71,437.33,437.6,30767.0,428.8426,429.2153,428.8426,429.1074,30767.0
2024-01-12 15:30:00,437.6,437.85,437.51,437.84,47143.0,429.1074,429.3525,429.0191,429.3427,47143.0
2024-01-12 15:35:00,437.83,437.88,437.69,437.73,41607.0,429.3329,429.382,429.1956,429.2349,41607.0
2024-01-12 15:40:00,437.73,437.9,437.52,437.89,47950.0,429.2349,429.4016,429.0289,429.3918,47950.0
2024-01-12 15:45:00,437.85,438.08,437.84,438.08,67076.0,429.3525,429.5781,429.3427,429.5781,67076.0
2024-01-12 15:50:00,438.1,438.17,437.8,438.07,66783.0,429.5977,429.6663,429.3035,429.5683,66783.0
2024-01-12 15:55:00,438.08,438.25,437.87,438.02,175819.0,429.5781,429.7448,429.3721,429.5192,175819.0
2024-01-16 09:30:00,436.75,437.06,436.34,436.62,405770.0,428.2739,428.5779,427.8718,428.1464,405770.0
2024-01-16 09:35:00,436.62,436.77,435.98,436.17,124554.0,428.1464,428.2935,427.5188,427.7051,124554.0
2024-01-16 09:40:00,436.17,436.17,435.54,435.71,157444.0,427.7051,427.7051,427.0874,427.2541,157444.0
2024-01-16 09:45:00,435.71,435.77,435.38,435.49,64468.0,427.2541,427.3129,426.9305,427.0383,64468.0
2024-01-16 09:50:00,435.5,435.59,435.11,435.47,41582.0,427.0481,427.1364,426.6657,427.0187,41582.0
2024-01-16 09:55:00,435.5,436.08,435.46,436.03,39015.0,427.0481,427.6169,427.0089,427.5679,39015.0
2024-01-16 10:00:00,436.04,436.34,435.83,435.83,44169.0,427.5777,427.8718,427.3717,427.3717,44169.0
2024-01-16 10:05:00,435.86,436.22,435.75,436.22,33096.0,427.4012,427.7542,427.2933,427.7542,33096.0
2024-01-16 10:10:00,436.24,436.69,436.2,436.58,46514.0,427.7738,428.215,427.7346,428.1072,46514.0
2024-01-16 10:15:00,436.59,436.95,436.43,436.9,118397.0,428.117,428.47,427.9601,428.421,118397.0
2024-01-16 10:20:00,436.86,437.54,436.83,437.54,76745.0,428.3817,429.0486,428.3523,429.0486,76745.0
2024-01-16 10:25:00,437.61,437.65,437.3,437.36,43699.0,429.1172,429.1564,428.8132,428.872,43699.0
2024-01-16 10:30:00,437.37,437.61,437.37,437.6,43036.0,428.8819,429.1172,428.8819,429.1074,43036.0
2024-01-16 10:35:00,437.66,437.66,437.07,437.58,23343.0,429.1662,429.1662,428.5877,429.0878,23343.0
2024-01-16 10:40:00,437.56,437.95,437.56,437.7,80364.0,429.0682,429.4506,429.0682,429.2054,80364.0
2024-01-16 10:45:00,437.72,437.92,437.69,437.83,52522.0,429.2251,429.4212,429.1956,429.3329,52522.0
2024-01-16 10:50:00,437.86,437.96,437.59,437.84,50722.0,429.3623,429.4604,429.0976,429.3427,50722.0
2024-01-16 10:55:00,437.85,437.95,437.61,437.61,22865.0,429.3525,429.4506,429.1172,429.1172,22865.0
2024-01-16 11:00:00,437.64,437.76,436.15,436.68,229847.0,429.1466,429.2643,427.6855,428.2052,229847.0
2024-01-16 11:05:00,436.67,437.29,436.54,436.8,60191.0,428.1954,428.8034,428.068,428.3229,60191.0
2024-01-16 11:10:00,436.86,437.1,436.34,437.03,36640.0,428.3817,428.6171,427.8718,428.5484,36640.0
2024-01-16 11:15:00,437.02,437.54,436.77,437.29,91707.0,428.5386,429.0486,428.2935,428.8034,91707.0
2024-01-16 11:20:00,437.38,437.98,437.27,437.75,51231.0,428.8917,429.48,428.7838,429.2545,51231.0
2024-01-16 11:25:00,437.77,437.82,437.32,437.32,40565.0,429.2741,429.3231,428.8328,428.8328,40565.0
2024-01-16 11:30:00,437.44,437.83,437.39,437.82,30151.0,428.9505,429.3329,428.9015,429.3231,30151.0
2024-01-16 11:35:00,437.8,437.8,437.15,437.43,33857.0,429.3035,429.3035,428.6661,428.9407,33857.0
2024-01-16 11:40:00,437.4,437.54,437.2,437.37,35917.0,428.9113,429.0486,428.7152,428.8819,35917.0
2024-01-16 11:45:00,437.38,437.41,437.03,437.15,24134.0,428.8917,428.9211,428.5484,428.6661,24134.0
2024-01-16 11:50:00,437.15,437.29,436.8,436.8,28460.0,428.6661,428.8034,428.3229,428.3229,28460.0
2024-01-16 11:55:00,436.81,437.0,436.53,436.73,26322.0,428.3327,428.519,428.0582,428.2543,26322.0
2024-01-16 12:00:00,436.65,436.79,436.27,436.35,20323.0,428.1758,428.3131,427.8032,427.8816,20323.0
2024-01-16 12:05:00,436.29,436.47,436.05,436.17,40927.0,427.8228,427.9993,427.5875,427.7051,40927.0
2024-01-16 12:10:00,436.13,436.43,436.09,436.23,31681.0,427.6659,427.9601,427.6267,427.764,31681.0
2024-01-16 12:15:00,436.18,436.46,436.15,436.18,22366.0,427.7149,427.9895,427.6855,427.7149,22366.0
2024-01-16 12:20:00,436.23,436.54,436.18,436.45,17138.0,427.764,428.068,427.7149,427.9797,17138.0
2024-01-16 12:25:00,436.42,436.42,435.94,436.0,24270.0,427.9503,427.9503,427.4796,427.5384,24270.0
2024-01-16 12:30:00,436.0,436.0,435.65,435.73,25965.0,427.5384,427.5384,427.1952,427.2737,25965.0
2024-01-16 12:35:00,435.74,436.21,435.74,436.09,17754.0,427.2835,427.7444,427.2835,427.6267,17754.0
2024-01-16 12:40:00,436.04,436.18,435.91,435.93,23597.0,427.5777,427.7149,427.4502,427.4698,23597.0
2024-01-16 12:45:00,435.91,436.08,435.67,435.71,34022.0,427.4502,427.6169,427.2148,427.2541,34022.0
2024-01-16 12:50:00,435.67,436.0,435.66,435.8,24071.0,427.2148,427.5384,427.205,427.3423,24071.0
2024-01-16 12:55:00,435.77,435.86,435.52,435.55,18002.0,427.3129,427.4012,427.0678,427.0972,18002.0
2024-01-16 13:00:00,435.54,435.73,435.44,435.72,24927.0,427.0874,427.2737,426.9893,427.2639,24927.0
2024-01-16 13:05:00,435.7,435.89,435.66,435.83,38253.0,427.2443,427.4306,427.205,427.3717,38253.0
2024-01-16 13:10:00,435.84,436.02,435.77,436.0,27743.0,427.3815,427.5581,427.3129,427.5384,27743.0
2024-01-16 13:15:00,436.0,436.69,436.0,436.41,98328.0,427.5384,428.215,427.5384,427.9405,98328.0
2024-01-16 13:20:00,436.42,436.45,435.98,436.19,55015.0,427.9503,427.9797,427.5188,427.7248,55015.0
2024-01-16 13:25:00,436.2,436.51,436.08,436.51,35789.0,427.7346,428.0385,427.6169,428.0385,35789.0
2024-01-16 13:30:00,436.54,436.69,436.47,436.61,30981.0,428.068,428.215,427.9993,428.1366,30981.0
2024-01-16 13:35:00,436.62,436.62,436.06,436.11,63154.0,428.1464,428.1464,427.5973,427.6463,63154.0
2024-01-16 13:40:00,436.06,436.17,435.86,435.88,15957.0,427.5973,427.7051,427.4012,427.4208,15957.0
2024-01-16 13:45:00,435.86,435.92,435.7,435.84,15908.0,427.4012,427.46,427.2443,427.3815,15908.0
2024-01-16 13:50:00,435.76,435.83,435.41,435.51,25096.0,427.3031,427.3717,426.9599,427.0579,25096.0
2024-01-16 13:55:00,435.5,435.71,435.44,435.67,39173.0,427.0481,427.2541,426.9893,427.2148,39173.0
2024-01-16 14:00:00,435.68,435.76,435.32,435.34,21315.0,427.2246,427.3031,426.8716,426.8912,21315.0
2024-01-16 14:05:00,435.3,435.62,435.25,435.29,22165.0,426.852,427.1658,426.803,426.8422,22165.0
2024-01-16 14:10:00,435.3,435.34,434.93,435.05,42033.0,426.852,426.8912,426.4892,426.6069,42033.0
2024-01-16 14:15:00,435.04,435.05,434.74,434.75,28201.0,426.5971,426.6069,426.3029,426.3127,28201.0
2024-01-16 14:20:00,434.8,435.12,434.78,435.05,37239.0,426.3617,426.6755,426.3421,426.6069,37239.0
2024-01-16 14:25:00,435.09,435.44,435.08,435.21,34999.0,426.6461,426.9893,426.6363,426.7638,34999.0
2024-01-16 14:30:00,435.21,435.4,435.01,435.38,112299.0,426.7638,426.9501,426.5677,426.9305,112299.0
2024-01-16 14:35:00,435.37,435.42,435.23,435.34,38199.0,426.9207,426.9697,426.7834,426.8912,38199.0
2024-01-16 14:40:00,435.32,435.42,435.22,435.38,27722.0,426.8716,426.9697,426.7736,426.9305,27722.0
2024-01-16 14:45:00,435.38,435.85,435.34,435.77,55191.0,426.9305,427.3914,426.8912,427.3129,55191.0
2024-01-16 14:50:00,435.77,435.92,435.72,435.8,26798.0,427.3129,427.46,427.2639,427.3423,26798.0
2024-01-16 14:55:00,435.78,435.92,435.76,435.86,21264.0,427.3227,427.46,427.3031,427.4012,21264.0
2024-01-16 15:00:00,435.86,436.03,435.74,435.81,38858.0,427.4012,427.5679,427.2835,427.3521,38858.0
2024-01-16 15:05:00,435.8,435.95,435.75,435.87,18668.0,427.3423,427.4894,427.2933,427.411,18668.0
2024-01-16 15:10:00,435.9,436.05,435.7,435.71,40262.0,427.4404,427.5875,427.2443,427.2541,40262.0
2024-01-16 15:15:00,435.71,435.97,435.7,435.97,58643.0,427.2541,427.509,427.2443,427.509,58643.0
2024-01-16 15:20:00,435.97,436.02,435.7,435.76,35970.0,427.509,427.5581,427.2443,427.3031,35970.0
2024-01-16 15:25:00,435.74,435.86,435.55,435.63,51660.0,427.2835,427.4012,427.0972,427.1756,51660.0
2024-01-16 15:30:00,435.63,435.74,435.41,435.48,45041.0,427.1756,427.2835,426.9599,427.0285,45041.0
2024-01-16 15:35:00,435.47,435.71,435.41,435.63,47171.0,427.0187,427.2541,426.9599,427.1756,47171.0
2024-01-16 15:40:00,435.63,435.75,435.5,435.72,65479.0,427.1756,427.2933,427.0481,427.2639,65479.0
2024-01-16 15:45:00,435.72,435.9,435.53,435.71,39744.0,427.2639,427.4404,427.0776,427.2541,39744.0
2024-01-16 15:50:00,435.69,436.14,435.65,436.07,84089.0,427.2345,427.6757,427.1952,427.6071,84089.0
2024-01-16 15:55:00,436.08,436.56,436.02,436.47,192457.0,427.6169,428.0876,427.5581,427.9993,192457.0
2024-01-17 09:30:00,433.6,433.71,433.11,433.11,362931.0,425.185,425.2929,424.7045,424.7045,362931.0
2024-01-17 09:35:00,433.1,433.54,433.08,433.43,100883.0,424.6947,425.1262,424.6751,425.0183,100883.0
2024-01-17 09:40:00,433.44,433.49,433.0,433.1,120896.0,425.0281,425.0772,424.5967,424.6947,120896.0
2024-01-17 09:45:00,433.09,433.25,432.95,433.13,63321.0,424.6849,424.8418,424.5476,424.7241,63321.0
2024-01-17 09:50:00,433.16,433.55,432.88,433.12,99709.0,424.7536,425.136,424.479,424.7143,99709.0
2024-01-17 09:55:00,433.12,433.33,432.93,433.15,108190.0,424.7143,424.9203,424.528,424.7438,108190.0
2024-01-17 10:00:00,433.13,433.73,432.9,433.54,78453.0,424.7241,425.3125,424.4986,425.1262,78453.0
2024-01-17 10:05:00,433.5,433.86,433.38,433.65,94991.0,425.087,425.44,424.9693,425.234,94991.0
2024-01-17 10:10:00,433.62,433.9,433.48,433.83,64496.0,425.2046,425.4792,425.0673,425.4106,64496.0
2024-01-17 10:15:00,433.84,434.0,433.33,433.35,58231.0,425.4204,425.5773,424.9203,424.9399,58231.0
2024-01-17 10:20:00,433.32,433.37,433.14,433.37,64911.0,424.9105,424.9595,424.7339,424.9595,64911.0
2024-01-17 10:25:00,433.45,433.86,433.43,433.61,51826.0,425.0379,425.44,425.0183,425.1948,51826.0
2024-01-17 10:30:00,433.59,433.7,433.33,433.64,51342.0,425.1752,425.2831,424.9203,425.2242,51342.0
2024-01-17 10:35:00,433.64,434.0,433.31,433.97,72115.0,425.2242,425.5773,424.9006,425.5478,72115.0
2024-01-17 10:40:00,433.96,434.05,433.71,433.73,54021.0,425.538,425.6263,425.2929,425.3125,54021.0
2024-01-17 10:45:00,433.69,434.09,433.62,433.85,66439.0,425.2733,425.6655,425.2046,425.4302,66439.0
2024-01-17 10:50:00,433.85,433.96,433.66,433.66,46102.0,425.4302,425.538,425.2439,425.2439,46102.0
2024-01-17 10:55:00,433.65,433.78,433.51,433.77,30537.0,425.234,425.3615,425.0968,425.3517,30537.0
2024-01-17 11:00:00,433.82,434.25,433.82,434.23,50326.0,425.4007,425.8224,425.4007,425.8028,50326.0
2024-01-17 11:05:00,434.28,434.46,434.15,434.2,39395.0,425.8518,426.0283,425.7243,425.7734,39395.0
2024-01-17 11:10:00,434.19,434.4,434.06,434.15,40978.0,425.7636,425.9695,425.6361,425.7243,40978.0
2024-01-17 11:15:00,434.17,434.25,433.99,434.15,32874.0,425.744,425.8224,425.5674,425.7243,32874.0
2024-01-17 11:20:00,434.17,434.47,434.17,434.44,58228.0,425.744,426.0381,425.744,426.0087,58228.0
2024-01-17 11:25:00,434.44,434.47,434.24,434.24,59810.0,426.0087,426.0381,425.8126,425.8126,59810.0
2024-01-17 11:30:00,434.23,434.34,434.11,434.34,40379.0,425.8028,425.9107,425.6851,425.9107,40379.0
2024-01-17 11:35:00,434.39,434.48,434.34,434.46,27872.0,425.9597,426.0479,425.9107,426.0283,27872.0
2024-01-17 11:40:00,434.47,434.47,434.3,434.38,27026.0,426.0381,426.0381,425.8714,425.9499,27026.0
2024-01-17 11:45:00,434.45,434.48,434.17,434.22,30976.0,426.0185,426.0479,425.744,425.793,30976.0
2024-01-17 11:50:00,434.22,434.25,433.88,433.98,43604.0,425.793,425.8224,425.4596,425.5576,43604.0
2024-01-17 11:55:00,433.97,434.04,433.9,433.94,28094.0,425.5478,425.6165,425.4792,425.5184,28094.0
2024-01-17 12:00:00,433.91,434.03,433.7,433.7,42665.0,425.489,425.6067,425.2831,425.2831,42665.0
2024-01-17 12:05:00,433.68,433.81,433.6,433.6,24988.0,425.2635,425.3909,425.185,425.185,24988.0
2024-01-17 12:10:00,433.59,433.97,433.52,433.79,34106.0,425.1752,425.5478,425.1066,425.3713,34106.0
2024-01-17 12:15:00,433.82,433.86,433.63,433.72,56893.0,425.4007,425.44,425.2144,425.3027,56893.0
2024-01-17 12:20:00,433.72,433.78,433.3,433.37,47117.0,425.3027,425.3615,424.8908,424.9595,47117.0
2024-01-17 12:25:00,433.37,433.47,433.22,433.32,37898.0,424.9595,425.0575,424.8124,424.9105,37898.0
2024-01-17 12:30:00,433.28,433.47,433.23,433.27,49790.0,424.8712,425.0575,424.8222,424.8614,49790.0
2024-01-17 12:35:00,433.26,433.33,433.17,433.24,32710.0,424.8516,424.9203,424.7634,424.832,32710.0
2024-01-17 12:40:00,433.22,433.33,432.94,433.11,50287.0,424.8124,424.9203,424.5378,424.7045,50287.0
2024-01-17 12:45:00,433.1,433.42,433.04,433.32,38539.0,424.6947,425.0085,424.6359,424.9105,38539.0
2024-01-17 12:50:00,433.33,433.57,433.26,433.49,34718.0,424.9203,425.1556,424.8516,425.0772,34718.0
2024-01-17 12:55:00,433.52,433.7,433.44,433.47,28853.0,425.1066,425.2831,425.0281,425.0575,28853.0
2024-01-17 13:00:00,433.46,433.72,433.44,433.72,33498.0,425.0477,425.3027,425.0281,425.3027,33498.0
2024-01-17 13:05:00,433.78,433.78,433.34,433.34,40632.0,425.3615,425.3615,424.9301,424.9301,40632.0
2024-01-17 13:10:00,433.33,433.35,432.97,433.04,56042.0,424.9203,424.9399,424.5672,424.6359,56042.0
2024-01-17 13:15:00,433.03,433.03,432.8,432.93,47155.0,424.6261,424.6261,424.4005,424.528,47155.0
2024-01-17 13:20:00,432.94,432.95,432.35,432.5,44732.0,424.5378,424.5476,423.9593,424.1064,44732.0
2024-01-17 13:25:00,432.52,432.74,432.45,432.56,46380.0,424.126,424.3417,424.0573,424.1652,46380.0
2024-01-17 13:30:00,432.55,432.6,432.21,432.35,75230.0,424.1554,424.2044,423.822,423.9593,75230.0
2024-01-17 13:35:00,432.32,432.44,432.12,432.21,49320.0,423.9299,424.0475,423.7337,423.822,49320.0
2024-01-17 13:40:00,432.23,432.28,432.0,432.22,45635.0,423.8416,423.8906,423.6161,423.8318,45635.0
2024-01-17 13:45:00,432.23,432.27,431.81,431.94,59096.0,423.8416,423.8808,423.4298,423.5572,59096.0
2024-01-17 13:50:00,431.93,432.53,431.93,432.42,62097.0,423.5474,424.1358,423.5474,424.0279,62097.0
2024-01-17 13:55:00,432.46,432.62,432.27,432.54,36204.0,424.0671,424.224,423.8808,424.1456,36204.0
2024-01-17 14:00:00,432.52,432.84,432.49,432.64,52968.0,424.126,424.4398,424.0966,424.2436,52968.0
2024-01-17 14:05:00,432.63,432.65,432.44,432.59,35618.0,424.2338,424.2535,424.0475,424.1946,35618.0
2024-01-17 14:10:00,432.61,432.62,432.42,432.44,60806.0,424.2142,424.224,424.0279,424.0475,60806.0
2024-01-17 14:15:00,432.44,432.77,432.43,432.72,31351.0,424.0475,424.3711,424.0377,424.3221,31351.0
2024-01-17 14:20:00,432.71,433.17,432.67,433.07,64957.0,424.3123,424.7634,424.2731,424.6653,64957.0
2024-01-17 14:25:00,433.07,433.2,432.92,433.03,33610.0,424.6653,424.7928,424.5182,424.6261,33610.0
2024-01-17 14:30:00,433.06,433.26,433.03,433.09,53152.0,424.6555,424.8516,424.6261,424.6849,53152.0
2024-01-17 14:35:00,433.09,433.22,433.07,433.1,26673.0,424.6849,424.8124,424.6653,424.6947,26673.0
2024-01-17 14:40:00,433.13,433.51,433.07,433.5,48908.0,424.7241,425.0968,424.6653,425.087,48908.0
2024-01-17 14:45:00,433.5,433.54,433.22,433.26,40459.0,425.087,425.1262,424.8124,424.8516,40459.0
2024-01-17 14:50:00,433.26,433.33,433.23,433.31,38253.0,424.8516,424.9203,424.8222,424.9006,38253.0
2024-01-17 14:55:00,433.31,433.42,433.25,433.27,48453.0,424.9006,425.0085,424.8418,424.8614,48453.0
2024-01-17 15:00:00,433.29,433.35,432.9,432.96,63958.0,424.881,424.9399,424.4986,424.5574,63958.0
2024-01-17 15:05:00,432.96,433.11,432.9,432.98,43292.0,424.5574,424.7045,424.4986,424.577,43292.0
2024-01-17 15:10:00,432.97,433.05,432.58,432.61,51102.0,424.5672,424.6457,424.1848,424.2142,51102.0
2024-01-17 15:15:00,432.64,433.04,432.62,432.97,37676.0,424.2436,424.6359,424.224,424.5672,37676.0
2024-01-17 15:20:00,432.99,433.01,432.55,432.62,52385.0,424.5869,424.6065,424.1554,424.224,52385.0
2024-01-17 15:25:00,432.65,432.8,432.61,432.75,46819.0,424.2535,424.4005,424.2142,424.3515,46819.0
2024-01-17 15:30:00,432.73,433.13,432.7,433.08,40263.0,424.3319,424.7241,424.3025,424.6751,40263.0
2024-01-17 15:35:00,433.09,433.53,433.09,433.45,68625.0,424.6849,425.1164,424.6849,425.0379,68625.0
2024-01-17 15:40:00,433.46,433.61,433.36,433.4,60452.0,425.0477,425.1948,424.9497,424.9889,60452.0
2024-01-17 15:45:00,433.41,433.67,433.41,433.52,56341.0,424.9987,425.2537,424.9987,425.1066,56341.0
2024-01-17 15:50:00,433.51,434.18,433.51,434.06,141100.0,425.0968,425.7538,425.0968,425.6361,141100.0
2024-01-17 15:55:00,434.05,434.32,433.88,434.06,292772.0,425.6263,425.891,425.4596,425.6361,292772.0
2024-01-18 09:30:00,435.58,435.97,435.5,435.8,210461.0,427.1266,427.509,427.0481,427.3423,210461.0
2024-01-18 09:35:00,435.86,436.0,435.38,435.71,149484.0,427.4012,427.5384,426.9305,427.2541,149484.0
2024-01-18 09:40:00,435.74,436.04,435.3,435.33,78941.0,427.2835,427.5777,426.852,426.8814,78941.0
2024-01-18 09:45:00,435.38,435.59,435.12,435.4,62745.0,426.9305,427.1364,426.6755,426.9501,62745.0
2024-01-18 09:50:00,435.39,435.45,435.04,435.13,67832.0,426.9403,426.9991,426.5971,426.6853,67832.0
2024-01-18 09:55:00,435.14,435.5,435.04,435.46,32578.0,426.6951,427.0481,426.5971,427.0089,32578.0
2024-01-18 10:00:00,435.51,435.7,435.06,435.17,34281.0,427.0579,427.2443,426.6167,426.7245,34281.0
2024-01-18 10:05:00,435.22,435.5,435.17,435.23,60590.0,426.7736,427.0481,426.7245,426.7834,60590.0
2024-01-18 10:10:00,435.25,435.77,435.2,435.74,32068.0,426.803,427.3129,426.754,427.2835,32068.0
2024-01-18 10:15:00,435.7,435.9,435.43,435.48,39447.0,427.2443,427.4404,426.9795,427.0285,39447.0
2024-01-18 10:20:00,435.5,435.67,435.19,435.65,40253.0,427.0481,427.2148,426.7442,427.1952,40253.0
2024-01-18 10:25:00,435.62,435.9,435.59,435.75,29714.0,427.1658,427.4404,427.1364,427.2933,29714.0
2024-01-18 10:30:00,435.8,435.98,435.43,435.91,83348.0,427.3423,427.5188,426.9795,427.4502,83348.0
2024-01-18 10:35:00,435.91,436.34,435.81,436.14,39832.0,427.4502,427.8718,427.3521,427.6757,39832.0
2024-01-18 10:40:00,436.2,436.29,435.92,436.21,40396.0,427.7346,427.8228,427.46,427.7444,40396.0
2024-01-18 10:45:00,436.25,436.33,435.99,436.33,43839.0,427.7836,427.862,427.5286,427.862,43839.0
2024-01-18 10:50:00,436.35,436.4,435.95,436.16,15624.0,427.8816,427.9307,427.4894,427.6953,15624.0
2024-01-18 10:55:00,436.18,436.18,435.62,435.85,24033.0,427.7149,427.7149,427.1658,427.3914,24033.0
2024-01-18 11:00:00,435.86,435.88,435.31,435.31,32505.0,427.4012,427.4208,426.8618,426.8618,32505.0
2024-01-18 11:05:00,435.29,435.73,435.29,435.62,29998.0,426.8422,427.2737,426.8422,427.1658,29998.0
2024-01-18 11:10:00,435.63,435.87,435.58,435.78,20143.0,427.1756,427.411,427.1266,427.3227,20143.0
2024-01-18 11:15:00,435.8,436.13,435.77,436.06,11988.0,427.3423,427.6659,427.3129,427.5973,11988.0
2024-01-18 11:20:00,436.03,436.24,435.97,436.12,21589.0,427.5679,427.7738,427.509,427.6561,21589.0
2024-01-18 11:25:00,436.13,436.31,436.04,436.23,17730.0,427.6659,427.8424,427.5777,427.764,17730.0
2024-01-18 11:30:00,436.27,436.45,436.17,436.42,19849.0,427.8032,427.9797,427.7051,427.9503,19849.0
2024-01-18 11:35:00,436.44,436.53,436.36,436.36,21588.0,427.9699,428.0582,427.8915,427.8915,21588.0
2024-01-18 11:40:00,436.36,436.36,436.0,436.09,28867.0,427.8915,427.8915,427.5384,427.6267,28867.0
2024-01-18 11:45:00,436.1,436.15,435.77,435.86,32232.0,427.6365,427.6855,427.3129,427.4012,32232.0
2024-01-18 11:50:00,435.81,436.3,435.81,436.2,33821.0,427.3521,427.8326,427.3521,427.7346,33821.0
2024-01-18 11:55:00,436.21,436.23,435.97,436.02,21314.0,427.7444,427.764,427.509,427.5581,21314.0
2024-01-18 12:00:00,436.05,436.05,435.03,435.08,57612.0,427.5875,427.5875,426.5873,426.6363,57612.0
2024-01-18 12:05:00,435.03,435.28,434.99,435.14,33105.0,426.5873,426.8324,426.548,426.6951,33105.0
2024-01-18 12:10:00,435.19,435.23,434.73,435.16,62720.0,426.7442,426.7834,426.2931,426.7147,62720.0
2024-01-18 12:15:00,435.16,435.49,435.06,435.16,57760.0,426.7147,427.0383,426.6167,426.7147,57760.0
2024-01-18 12:20:00,435.2,435.21,434.95,435.02,17307.0,426.754,426.7638,426.5088,426.5775,17307.0
2024-01-18 12:25:00,435.02,435.28,434.99,435.2,25220.0,426.5775,426.8324,426.548,426.754,25220.0
2024-01-18 12:30:00,435.22,435.22,434.7,434.76,20962.0,426.7736,426.7736,426.2637,426.3225,20962.0
2024-01-18 12:35:00,434.77,435.11,434.69,435.1,18004.0,426.3323,426.6657,426.2539,426.6559,18004.0
2024-01-18 12:40:00,435.09,435.18,434.9,435.13,15562.0,426.6461,426.7344,426.4598,426.6853,15562.0
2024-01-18 12:45:00,435.14,435.27,435.14,435.19,15676.0,426.6951,426.8226,426.6951,426.7442,15676.0
2024-01-18 12:50:00,435.21,435.27,434.84,434.95,19096.0,426.7638,426.8226,426.401,426.5088,19096.0
2024-01-18 12:55:00,434.95,434.99,434.74,434.84,18316.0,426.5088,426.548,426.3029,426.401,18316.0
2024-01-18 13:00:00,434.81,434.81,434.42,434.54,16056.0,426.3715,426.3715,425.9891,426.1068,16056.0
2024-01-18 13:05:00,434.51,434.64,434.16,434.59,27149.0,426.0774,426.2048,425.7341,426.1558,27149.0
2024-01-18 13:10:00,434.59,434.61,434.29,434.49,13924.0,426.1558,426.1754,425.8616,426.0577,13924.0
2024-01-18 13:15:00,434.48,434.65,434.31,434.44,23955.0,426.0479,426.2146,425.8812,426.0087,23955.0
2024-01-18 13:20:00,434.41,434.62,434.19,434.44,28295.0,425.9793,426.1852,425.7636,426.0087,28295.0
2024-01-18 13:25:00,434.42,434.65,434.26,434.49,14712.0,425.9891,426.2146,425.8322,426.0577,14712.0
2024-01-18 13:30:00,434.4,434.91,434.4,434.87,23747.0,425.9695,426.4696,425.9695,426.4304,23747.0
2024-01-18 13:35:00,434.93,435.25,434.82,435.24,17161.0,426.4892,426.803,426.3813,426.7932,17161.0
2024-01-18 13:40:00,435.27,435.57,435.13,435.47,17165.0,426.8226,427.1168,426.6853,427.0187,17165.0
2024-01-18 13:45:00,435.51,435.57,435.34,435.48,26655.0,427.0579,427.1168,426.8912,427.0285,26655.0
2024-01-18 13:50:00,435.47,435.7,435.46,435.6,12685.0,427.0187,427.2443,427.0089,427.1462,12685.0
2024-01-18 13:55:00,435.6,435.69,435.54,435.63,110317.0,427.1462,427.2345,427.0874,427.1756,110317.0
2024-01-18 14:00:00,435.59,435.96,435.59,435.91,26811.0,427.1364,427.4992,427.1364,427.4502,26811.0
2024-01-18 14:05:00,435.88,436.08,435.86,436.0,24006.0,427.4208,427.6169,427.4012,427.5384,24006.0
2024-01-18 14:10:00,436.04,436.3,436.01,436.24,25328.0,427.5777,427.8326,427.5482,427.7738,25328.0
2024-01-18 14:15:00,436.26,436.54,436.22,436.36,20428.0,427.7934,428.068,427.7542,427.8915,20428.0
2024-01-18 14:20:00,436.39,437.07,436.27,436.95,33878.0,427.9209,428.5877,427.8032,428.47,33878.0
2024-01-18 14:25:00,436.94,437.12,436.83,437.1,28798.0,428.4602,428.6367,428.3523,428.6171,28798.0
2024-01-18 14:30:00,437.14,437.39,437.06,437.12,26111.0,428.6563,428.9015,428.5779,428.6367,26111.0
2024-01-18 14:35:00,437.09,437.35,437.08,437.13,15205.0,428.6073,428.8622,428.5975,428.6465,15205.0
2024-01-18 14:40:00,437.16,437.22,436.8,436.83,52793.0,428.6759,428.7348,428.3229,428.3523,52793.0
2024-01-18 14:45:00,436.77,437.01,436.48,436.87,60894.0,428.2935,428.5288,428.0091,428.3916,60894.0
2024-01-18 14:50:00,436.9,437.33,436.87,437.15,26486.0,428.421,428.8426,428.3916,428.6661,26486.0
2024-01-18 14:55:00,437.18,437.32,437.04,437.21,19711.0,428.6955,428.8328,428.5583,428.725,19711.0
2024-01-18 15:00:00,437.23,437.3,437.07,437.26,11290.0,428.7446,428.8132,428.5877,428.774,11290.0
2024-01-18 15:05:00,437.26,437.65,437.14,437.57,38391.0,428.774,429.1564,428.6563,429.078,38391.0
2024-01-18 15:10:00,437.62,437.67,437.42,437.43,25477.0,429.127,429.176,428.9309,428.9407,25477.0
2024-01-18 15:15:00,437.44,437.68,437.42,437.42,23678.0,428.9505,429.1858,428.9309,428.9309,23678.0
2024-01-18 15:20:00,437.4,437.73,437.38,437.59,38664.0,428.9113,429.2349,428.8917,429.0976,38664.0
2024-01-18 15:25:00,437.6,437.8,437.58,437.79,47112.0,429.1074,429.3035,429.0878,429.2937,47112.0
2024-01-18 15:30:00,437.84,437.93,437.67,437.82,51780.0,429.3427,429.431,429.176,429.3231,51780.0
2024-01-18 15:35:00,437.78,437.84,437.46,437.48,73186.0,429.2839,429.3427,428.9701,428.9897,73186.0
2024-01-18 15:40:00,437.47,437.81,437.35,437.77,34886.0,428.9799,429.3133,428.8622,429.2741,34886.0
2024-01-18 15:45:00,437.74,437.95,437.71,437.77,51598.0,429.2447,429.4506,429.2153,429.2741,51598.0
2024-01-18 15:50:00,437.74,438.39,437.73,437.96,128828.0,429.2447,429.8821,429.2349,429.4604,128828.0
2024-01-18 15:55:00,437.95,438.08,437.67,437.87,131951.0,429.4506,429.5781,429.176,429.3721,131951.0
2024-01-19 09:30:00,439.0,439.24,438.53,438.62,209461.0,430.4802,430.7156,430.0193,430.1076,209461.0
2024-01-19 09:35:00,438.61,438.75,438.4,438.5,84575.0,430.0978,430.2351,429.8919,429.9899,84575.0
2024-01-19 09:40:00,438.47,438.62,438.31,438.4,89347.0,429.9605,430.1076,429.8036,429.8919,89347.0
2024-01-19 09:45:00,438.4,438.65,438.33,438.58,40067.0,429.8919,430.137,429.8232,430.0684,40067.0
2024-01-19 09:50:00,438.57,439.08,438.46,439.01,35087.0,430.0586,430.5587,429.9507,430.49,35087.0
2024-01-19 09:55:00,439.01,439.17,438.86,439.17,34391.0,430.49,430.6469,430.3429,430.6469,34391.0
2024-01-19 10:00:00,439.2,439.61,438.89,439.26,95795.0,430.6763,431.0784,430.3724,430.7352,95795.0
2024-01-19 10:05:00,439.29,439.32,438.36,438.56,188163.0,430.7646,430.794,429.8526,430.0488,188163.0
2024-01-19 10:10:00,438.53,438.83,438.45,438.64,54843.0,430.0193,430.3135,429.9409,430.1272,54843.0
2024-01-19 10:15:00,438.63,439.21,438.61,439.1,45471.0,430.1174,430.6861,430.0978,430.5783,45471.0
2024-01-19 10:20:00,439.12,439.32,438.71,438.86,28610.0,430.5979,430.794,430.1958,430.3429,28610.0
2024-01-19 10:25:00,438.98,439.24,438.95,439.23,16449.0,430.4606,430.7156,430.4312,430.7058,16449.0
2024-01-19 10:30:00,439.17,439.17,438.68,438.8,34794.0,430.6469,430.6469,430.1664,430.2841,34794.0
2024-01-19 10:35:00,438.85,439.25,438.83,439.13,35390.0,430.3331,430.7254,430.3135,430.6077,35390.0
2024-01-19 10:40:00,439.14,439.41,439.09,439.41,32219.0,430.6175,430.8823,430.5685,430.8823,32219.0
2024-01-19 10:45:00,439.39,439.51,439.21,439.21,22656.0,430.8626,430.9803,430.6861,430.6861,22656.0
2024-01-19 10:50:00,439.2,439.45,439.04,439.44,25452.0,430.6763,430.9215,430.5194,430.9117,25452.0
2024-01-19 10:55:00,439.45,439.78,439.35,439.56,35975.0,430.9215,431.2451,430.8234,431.0293,35975.0
2024-01-19 11:00:00,439.52,439.73,439.32,439.56,27237.0,430.9901,431.1961,430.794,431.0293,27237.0
2024-01-19 11:05:00,439.65,439.94,439.58,439.9,19963.0,431.1176,431.402,431.049,431.3628,19963.0
2024-01-19 11:10:00,439.9,440.45,439.9,440.0,60176.0,431.3628,431.9021,431.3628,431.4608,60176.0
2024-01-19 11:15:00,440.02,440.32,439.97,440.15,30327.0,431.4804,431.7746,431.4314,431.6079,30327.0
2024-01-19 11:20:00,440.14,440.21,440.02,440.2,35291.0,431.5981,431.6667,431.4804,431.6569,35291.0
2024-01-19 11:25:00,440.21,440.29,439.99,440.06,28000.0,431.6667,431.7452,431.451,431.5196,28000.0
2024-01-19 11:30:00,440.06,440.08,439.83,439.83,28917.0,431.5196,431.5393,431.2941,431.2941,28917.0
2024-01-19 11:35:00,439.85,439.85,439.56,439.63,24877.0,431.3137,431.3137,431.0293,431.098,24877.0
2024-01-19 11:40:00,439.67,439.73,439.47,439.69,33035.0,431.1372,431.1961,430.9411,431.1568,33035.0
2024-01-19 11:45:00,439.7,439.7,439.46,439.56,8768.0,431.1666,431.1666,430.9313,431.0293,8768.0
2024-01-19 11:50:00,439.57,439.97,439.52,439.81,42625.0,431.0392,431.4314,430.9901,431.2745,42625.0
2024-01-19 11:55:00,439.81,440.12,439.68,440.06,18833.0,431.2745,431.5785,431.147,431.5196,18833.0
2024-01-19 12:00:00,440.12,440.22,439.94,440.05,25609.0,431.5785,431.6765,431.402,431.5098,25609.0
2024-01-19 12:05:00,440.06,440.1,439.86,439.87,15936.0,431.5196,431.5589,431.3235,431.3333,15936.0
2024-01-19 12:10:00,439.86,440.01,439.55,439.94,34381.0,431.3235,431.4706,431.0195,431.402,34381.0
2024-01-19 12:15:00,439.99,440.17,439.92,440.04,24719.0,431.451,431.6275,431.3824,431.5,24719.0
2024-01-19 12:20:00,440.03,440.34,439.92,440.31,21988.0,431.4902,431.7942,431.3824,431.7648,21988.0
2024-01-19 12:25:00,440.3,440.66,440.26,440.49,25913.0,431.755,432.108,431.7158,431.9413,25913.0
2024-01-19 12:30:00,440.52,441.05,440.51,440.82,80498.0,431.9707,432.4904,431.9609,432.2649,80498.0
2024-01-19 12:35:00,440.86,441.12,440.75,440.78,39647.0,432.3041,432.5591,432.1963,432.2257,39647.0
2024-01-19 12:40:00,440.79,440.88,440.46,440.86,60503.0,432.2355,432.3237,431.9119,432.3041,60503.0
2024-01-19 12:45:00,440.86,440.86,440.6,440.76,17012.0,432.3041,432.3041,432.0492,432.2061,17012.0
2024-01-19 12:50:00,440.79,441.1,440.79,441.08,23453.0,432.2355,432.5395,432.2355,432.5199,23453.0
2024-01-19 12:55:00,441.09,441.27,441.06,441.27,29371.0,432.5297,432.7062,432.5002,432.7062,29371.0
2024-01-19 13:00:00,441.32,441.32,440.87,440.96,23671.0,432.7552,432.7552,432.3139,432.4022,23671.0
2024-01-19 13:05:00,441.03,441.37,441.03,441.27,30488.0,432.4708,432.8042,432.4708,432.7062,30488.0
2024-01-19 13:10:00,441.34,441.64,441.28,441.53,17289.0,432.7748,433.069,432.716,432.9611,17289.0
2024-01-19 13:15:00,441.58,441.9,441.55,441.59,59508.0,433.0101,433.3239,432.9807,433.02,59508.0
2024-01-19 13:20:00,441.68,442.03,441.68,441.88,31512.0,433.1082,433.4514,433.1082,433.3043,31512.0
2024-01-19 13:25:00,441.89,442.02,441.8,442.0,28276.0,433.3141,433.4416,433.2259,433.422,28276.0
2024-01-19 13:30:00,442.04,442.17,441.99,442.07,31188.0,433.4612,433.5887,433.4122,433.4906,31188.0
2024-01-19 13:35:00,442.08,442.35,442.08,442.27,30143.0,433.5004,433.7652,433.5004,433.6868,30143.0
2024-01-19 13:40:00,442.31,442.45,442.21,442.41,28602.0,433.726,433.8633,433.6279,433.824,28602.0
2024-01-19 13:45:00,442.43,442.47,442.19,442.35,27923.0,433.8437,433.8829,433.6083,433.7652,27923.0
2024-01-19 13:50:00,442.36,442.37,442.17,442.33,21997.0,433.775,433.7848,433.5887,433.7456,21997.0
2024-01-19 13:55:00,442.33,442.68,442.33,442.63,46836.0,433.7456,434.0888,433.7456,434.0398,46836.0
2024-01-19 14:00:00,442.7,442.79,442.52,442.76,23510.0,434.1084,434.1967,433.9319,434.1672,23510.0
2024-01-19 14:05:00,442.76,442.89,442.69,442.86,31535.0,434.1672,434.2947,434.0986,434.2653,31535.0
2024-01-19 14:10:00,442.86,443.26,442.84,443.21,38749.0,434.2653,434.6575,434.2457,434.6085,38749.0
2024-01-19 14:15:00,443.19,443.28,442.79,442.87,31116.0,434.5889,434.6772,434.1967,434.2751,31116.0
2024-01-19 14:20:00,442.91,443.11,442.72,443.06,18891.0,434.3143,434.5105,434.128,434.4614,18891.0
2024-01-19 14:25:00,443.08,443.61,442.8,442.91,103464.0,434.481,435.0008,434.2065,434.3143,103464.0
2024-01-19 14:30:00,442.94,443.03,442.53,442.67,31395.0,434.3438,434.432,433.9417,434.079,31395.0
2024-01-19 14:35:00,442.67,442.98,442.38,442.92,34948.0,434.079,434.383,433.7946,434.3241,34948.0
2024-01-19 14:40:00,442.94,443.12,442.63,442.89,42678.0,434.3438,434.5203,434.0398,434.2947,42678.0
2024-01-19 14:45:00,442.88,443.09,442.6,443.0,45947.0,434.2849,434.4908,434.0104,434.4026,45947.0
2024-01-19 14:50:00,443.04,443.06,442.7,442.91,32476.0,434.4418,434.4614,434.1084,434.3143,32476.0
2024-01-19 14:55:00,442.94,443.18,442.94,443.14,39818.0,434.3438,434.5791,434.3438,434.5399,39818.0
2024-01-19 15:00:00,443.15,443.44,442.99,443.25,78652.0,434.5497,434.834,434.3928,434.6477,78652.0
2024-01-19 15:05:00,443.28,443.41,443.17,443.19,335330.0,434.6772,434.8046,434.5693,434.5889,335330.0
2024-01-19 15:10:00,443.21,443.26,443.03,443.13,63294.0,434.6085,434.6575,434.432,434.5301,63294.0
2024-01-19 15:15:00,443.14,443.31,443.01,443.15,40923.0,434.5399,434.7066,434.4124,434.5497,40923.0
2024-01-19 15:20:00,443.15,443.21,442.8,442.84,35277.0,434.5497,434.6085,434.2065,434.2457,35277.0
2024-01-19 15:25:00,442.85,443.17,442.82,443.05,36636.0,434.2555,434.5693,434.2261,434.4516,36636.0
2024-01-19 15:30:00,443.08,443.22,442.93,443.18,34939.0,434.481,434.6183,434.3339,434.5791,34939.0
2024-01-19 15:35:00,443.23,443.3,443.01,443.03,51803.0,434.6281,434.6968,434.4124,434.432,51803.0
2024-01-19 15:40:00,443.03,443.13,442.85,442.85,35969.0,434.432,434.5301,434.2555,434.2555,35969.0
2024-01-19 15:45:00,442.82,443.16,442.81,443.08,67386.0,434.2261,434.5595,434.2163,434.481,67386.0
2024-01-19 15:50:00,443.05,443.32,442.96,443.31,72043.0,434.4516,434.7164,434.3634,434.7066,72043.0
2024-01-19 15:55:00,443.29,443.36,443.0,443.36,110928.0,434.687,434.7556,434.4026,434.7556,110928.0
2024-01-22 09:30:00,444.77,445.59,444.73,445.55,288153.0,436.1382,436.9423,436.099,436.9031,288153.0
2024-01-22 09:35:00,445.55,445.62,445.24,445.59,55079.0,436.9031,436.9717,436.5991,436.9423,55079.0
2024-01-22 09:40:00,445.57,445.62,445.05,445.23,83199.0,436.9227,436.9717,436.4128,436.5893,83199.0
2024-01-22 09:45:00,445.25,445.61,445.13,445.53,64296.0,436.6089,436.9619,436.4913,436.8835,64296.0
2024-01-22 09:50:00,445.53,445.88,445.49,445.85,47295.0,436.8835,437.2267,436.8443,437.1973,47295.0
2024-01-22 09:55:00,445.87,445.89,445.44,445.72,69239.0,437.2169,437.2365,436.7952,437.0698,69239.0
2024-01-22 10:00:00,445.78,445.92,445.08,445.14,103532.0,437.1286,437.2659,436.4422,436.5011,103532.0
2024-01-22 10:05:00,445.15,445.6,445.08,445.55,47745.0,436.5109,436.9521,436.4422,436.9031,47745.0
2024-01-22 10:10:00,445.6,445.73,445.36,445.63,29712.0,436.9521,437.0796,436.7168,436.9815,29712.0
2024-01-22 10:15:00,445.63,445.77,445.28,445.3,65847.0,436.9815,437.1188,436.6383,436.658,65847.0
2024-01-22 10:20:00,445.35,445.5,445.18,445.39,27723.0,436.707,436.8541,436.5403,436.7462,27723.0
2024-01-22 10:25:00,445.45,445.62,445.02,445.14,35808.0,436.805,436.9717,436.3834,436.5011,35808.0
2024-01-22 10:30:00,445.15,445.16,444.52,444.76,74324.0,436.5109,436.5207,435.8931,436.1284,74324.0
2024-01-22 10:35:00,444.72,445.03,444.64,445.03,53998.0,436.0892,436.3932,436.0108,436.3932,53998.0
2024-01-22 10:40:00,445.06,445.06,444.77,444.83,35158.0,436.4226,436.4226,436.1382,436.1971,35158.0
2024-01-22 10:45:00,444.8,444.84,444.2,444.34,63859.0,436.1677,436.2069,435.5793,435.7166,63859.0
2024-01-22 10:50:00,444.35,444.72,444.34,444.65,44918.0,435.7264,436.0892,435.7166,436.0206,44918.0
2024-01-22 10:55:00,444.63,444.73,444.21,444.37,43759.0,436.001,436.099,435.5891,435.746,43759.0
2024-01-22 11:00:00,444.39,444.39,443.88,444.14,66443.0,435.7656,435.7656,435.2655,435.5205,66443.0
2024-01-22 11:05:00,444.11,444.54,444.11,444.48,23253.0,435.491,435.9127,435.491,435.8539,23253.0
2024-01-22 11:10:00,444.49,444.63,444.39,444.62,34321.0,435.8637,436.001,435.7656,435.9911,34321.0
2024-01-22 11:15:00,444.63,444.81,444.59,444.76,41831.0,436.001,436.1775,435.9617,436.1284,41831.0
2024-01-22 11:20:00,444.78,444.83,444.66,444.77,40860.0,436.148,436.1971,436.0304,436.1382,40860.0
2024-01-22 11:25:00,444.74,444.9,444.7,444.83,42215.0,436.1088,436.2657,436.0696,436.1971,42215.0
2024-01-22 11:30:00,444.88,444.89,444.71,444.84,59300.0,436.2461,436.2559,436.0794,436.2069,59300.0
2024-01-22 11:35:00,444.84,444.94,444.65,444.71,49337.0,436.2069,436.3049,436.0206,436.0794,49337.0
2024-01-22 11:40:00,444.69,444.7,444.34,444.41,47012.0,436.0598,436.0696,435.7166,435.7852,47012.0
2024-01-22 11:45:00,444.41,444.64,444.41,444.6,35074.0,435.7852,436.0108,435.7852,435.9715,35074.0
2024-01-22 11:50:00,444.58,444.7,444.49,444.7,27934.0,435.9519,436.0696,435.8637,436.0696,27934.0
2024-01-22 11:55:00,444.69,444.99,444.62,444.85,73570.0,436.0598,436.354,435.9911,436.2167,73570.0
2024-01-22 12:00:00,444.87,444.93,444.73,444.78,39158.0,436.2363,436.2951,436.099,436.148,39158.0
2024-01-22 12:05:00,444.78,444.78,444.14,444.26,74745.0,436.148,436.148,435.5205,435.6381,74745.0
2024-01-22 12:10:00,444.28,444.51,444.1,444.51,50664.0,435.6577,435.8833,435.4812,435.8833,50664.0
2024-01-22 12:15:00,444.49,444.65,444.37,444.56,27927.0,435.8637,436.0206,435.746,435.9323,27927.0
2024-01-22 12:20:00,444.57,444.79,444.54,444.71,52565.0,435.9421,436.1578,435.9127,436.0794,52565.0
2024-01-22 12:25:00,444.71,444.77,444.61,444.71,40060.0,436.0794,436.1382,435.9813,436.0794,40060.0
2024-01-22 12:30:00,444.73,444.83,444.43,444.48,47750.0,436.099,436.1971,435.8048,435.8539,47750.0
2024-01-22 12:35:00,444.46,444.67,444.34,444.65,50174.0,435.8343,436.0402,435.7166,436.0206,50174.0
2024-01-22 12:40:00,444.61,444.66,444.46,444.6,37466.0,435.9813,436.0304,435.8343,435.9715,37466.0
2024-01-22 12:45:00,444.63,444.67,444.51,444.55,36731.0,436.001,436.0402,435.8833,435.9225,36731.0
2024-01-22 12:50:00,444.54,444.74,444.39,444.61,29699.0,435.9127,436.1088,435.7656,435.9813,29699.0
2024-01-22 12:55:00,444.6,444.68,444.44,444.57,47449.0,435.9715,436.05,435.8146,435.9421,47449.0
2024-01-22 13:00:00,444.54,444.56,444.12,444.34,66713.0,435.9127,435.9323,435.5009,435.7166,66713.0
2024-01-22 13:05:00,444.26,444.54,444.24,444.26,35498.0,435.6381,435.9127,435.6185,435.6381,35498.0
2024-01-22 13:10:00,444.27,444.53,444.27,444.52,23402.0,435.6479,435.9029,435.6479,435.8931,23402.0
2024-01-22 13:15:00,444.51,444.58,444.21,444.21,28115.0,435.8833,435.9519,435.5891,435.5891,28115.0
2024-01-22 13:20:00,444.21,444.44,444.1,444.2,38614.0,435.5891,435.8146,435.4812,435.5793,38614.0
2024-01-22 13:25:00,444.15,444.25,443.68,443.8,79169.0,435.5303,435.6283,435.0694,435.1871,79169.0
2024-01-22 13:30:00,443.78,444.08,443.74,443.99,47995.0,435.1675,435.4616,435.1282,435.3734,47995.0
2024-01-22 13:35:00,444.01,444.29,443.96,444.25,25331.0,435.393,435.6676,435.344,435.6283,25331.0
2024-01-22 13:40:00,444.22,444.32,444.1,444.17,50925.0,435.5989,435.697,435.4812,435.5499,50925.0
2024-01-22 13:45:00,444.21,444.51,444.16,444.41,41893.0,435.5891,435.8833,435.5401,435.7852,41893.0
2024-01-22 13:50:00,444.44,444.75,444.36,444.71,59189.0,435.8146,436.1186,435.7362,436.0794,59189.0
2024-01-22 13:55:00,444.7,444.76,444.6,444.6,30482.0,436.0696,436.1284,435.9715,435.9715,30482.0
2024-01-22 14:00:00,444.65,444.79,444.65,444.76,42015.0,436.0206,436.1578,436.0206,436.1284,42015.0
2024-01-22 14:05:00,444.72,444.78,444.67,444.73,44261.0,436.0892,436.148,436.0402,436.099,44261.0
2024-01-22 14:10:00,444.7,444.7,444.42,444.46,54908.0,436.0696,436.0696,435.795,435.8343,54908.0
2024-01-22 14:15:00,444.43,444.5,444.05,444.15,56985.0,435.8048,435.8735,435.4322,435.5303,56985.0
2024-01-22 14:20:00,444.04,444.24,443.91,444.22,46096.0,435.4224,435.6185,435.2949,435.5989,46096.0
2024-01-22 14:25:00,444.23,444.45,444.15,444.43,37830.0,435.6087,435.8244,435.5303,435.8048,37830.0
2024-01-22 14:30:00,444.45,444.58,444.12,444.19,61054.0,435.8244,435.9519,435.5009,435.5695,61054.0
2024-01-22 14:35:00,444.21,444.48,444.19,444.44,50030.0,435.5891,435.8539,435.5695,435.8146,50030.0
2024-01-22 14:40:00,444.47,444.51,444.31,444.33,38036.0,435.8441,435.8833,435.6872,435.7068,38036.0
2024-01-22 14:45:00,444.3,444.47,444.23,444.4,37131.0,435.6774,435.8441,435.6087,435.7754,37131.0
2024-01-22 14:50:00,444.35,444.49,444.31,444.38,30284.0,435.7264,435.8637,435.6872,435.7558,30284.0
2024-01-22 14:55:00,444.35,444.48,444.33,444.46,37876.0,435.7264,435.8539,435.7068,435.8343,37876.0
2024-01-22 15:00:00,444.49,444.5,444.23,444.36,39717.0,435.8637,435.8735,435.6087,435.7362,39717.0
2024-01-22 15:05:00,444.33,444.51,444.17,444.51,45079.0,435.7068,435.8833,435.5499,435.8833,45079.0
2024-01-22 15:10:00,444.48,444.62,444.41,444.55,40705.0,435.8539,435.9911,435.7852,435.9225,40705.0
2024-01-22 15:15:00,444.6,444.64,444.49,444.6,48396.0,435.9715,436.0108,435.8637,435.9715,48396.0
2024-01-22 15:20:00,444.59,444.7,444.48,444.64,74393.0,435.9617,436.0696,435.8539,436.0108,74393.0
2024-01-22 15:25:00,444.66,444.97,444.66,444.89,119588.0,436.0304,436.3344,436.0304,436.2559,119588.0
2024-01-22 15:30:00,444.9,444.97,444.78,444.84,34366.0,436.2657,436.3344,436.148,436.2069,34366.0
2024-01-22 15:35:00,444.83,444.96,444.69,444.72,67113.0,436.1971,436.3246,436.0598,436.0892,67113.0
2024-01-22 15:40:00,444.72,444.86,444.52,444.56,63173.0,436.0892,436.2265,435.8931,435.9323,63173.0
2024-01-22 15:45:00,444.53,444.56,444.31,444.36,91269.0,435.9029,435.9323,435.6872,435.7362,91269.0
2024-01-22 15:50:00,444.34,444.7,444.27,444.35,181087.0,435.7166,436.0696,435.6479,435.7264,181087.0
2024-01-22 15:55:00,444.33,444.54,444.21,444.33,361626.0,435.7068,435.9127,435.5891,435.7068,361626.0
2024-01-23 09:30:00,444.83,445.11,444.43,444.45,147940.0,436.1971,436.4716,435.8048,435.8244,147940.0
2024-01-23 09:35:00,444.48,444.97,444.36,444.73,43917.0,435.8539,436.3344,435.7362,436.099,43917.0
2024-01-23 09:40:00,444.74,444.91,444.51,444.67,34488.0,436.1088,436.2755,435.8833,436.0402,34488.0
2024-01-23 09:45:00,444.65,444.71,444.53,444.68,27983.0,436.0206,436.0794,435.9029,436.05,27983.0
2024-01-23 09:50:00,444.76,444.85,444.6,444.77,20899.0,436.1284,436.2167,435.9715,436.1382,20899.0
2024-01-23 09:55:00,444.77,444.85,444.67,444.75,17368.0,436.1382,436.2167,436.0402,436.1186,17368.0
2024-01-23 10:00:00,444.76,444.92,444.59,444.6,18660.0,436.1284,436.2853,435.9617,435.9715,18660.0
2024-01-23 10:05:00,444.62,444.83,444.5,444.71,17546.0,435.9911,436.1971,435.8735,436.0794,17546.0
2024-01-23 10:10:00,444.7,444.99,444.65,444.9,14159.0,436.0696,436.354,436.0206,436.2657,14159.0
2024-01-23 10:15:00,444.89,444.96,444.7,444.88,12580.0,436.2559,436.3246,436.0696,436.2461,12580.0
2024-01-23 10:20:00,444.85,444.9,444.25,444.44,44463.0,436.2167,436.2657,435.6283,435.8146,44463.0
2024-01-23 10:25:00,444.45,444.73,444.38,444.63,28515.0,435.8244,436.099,435.7558,436.001,28515.0
2024-01-23 10:30:00,444.61,444.61,444.26,444.31,65618.0,435.9813,435.9813,435.6381,435.6872,65618.0
2024-01-23 10:35:00,444.29,444.51,444.24,444.49,35625.0,435.6676,435.8833,435.6185,435.8637,35625.0
2024-01-23 10:40:00,444.5,444.52,444.17,444.23,34101.0,435.8735,435.8931,435.5499,435.6087,34101.0
2024-01-23 10:45:00,444.25,444.25,444.01,444.19,46534.0,435.6283,435.6283,435.393,435.5695,46534.0
2024-01-23 10:50:00,444.15,444.17,443.94,444.02,44297.0,435.5303,435.5499,435.3243,435.4028,44297.0
2024-01-23 10:55:00,444.01,444.19,444.0,444.1,23045.0,435.393,435.5695,435.3832,435.4812,23045.0
2024-01-23 11:00:00,444.1,444.35,444.1,444.3,27022.0,435.4812,435.7264,435.4812,435.6774,27022.0
2024-01-23 11:05:00,444.29,444.43,444.29,444.34,23808.0,435.6676,435.8048,435.6676,435.7166,23808.0
2024-01-23 11:10:00,444.35,444.48,444.16,444.17,26738.0,435.7264,435.8539,435.5401,435.5499,26738.0
2024-01-23 11:15:00,444.19,444.23,443.88,443.99,56727.0,435.5695,435.6087,435.2655,435.3734,56727.0
2024-01-23 11:20:00,443.97,444.13,443.93,443.94,15360.0,435.3538,435.5107,435.3145,435.3243,15360.0
2024-01-23 11:25:00,443.95,443.99,443.81,443.93,22343.0,435.3342,435.3734,435.1969,435.3145,22343.0
2024-01-23 11:30:00,443.92,443.92,443.78,443.8,106524.0,435.3047,435.3047,435.1675,435.1871,106524.0
2024-01-23 11:35:00,443.79,444.01,443.79,443.97,22620.0,435.1773,435.393,435.1773,435.3538,22620.0
2024-01-23 11:40:00,443.96,444.11,443.85,444.11,23086.0,435.344,435.491,435.2361,435.491,23086.0
2024-01-23 11:45:00,444.08,444.23,443.99,443.99,33993.0,435.4616,435.6087,435.3734,435.3734,33993.0
2024-01-23 11:50:00,444.01,444.26,444.01,444.24,17767.0,435.393,435.6381,435.393,435.6185,17767.0
2024-01-23 11:55:00,444.24,444.36,444.16,444.35,12655.0,435.6185,435.7362,435.5401,435.7264,12655.0
2024-01-23 12:00:00,444.34,444.37,444.15,444.22,18340.0,435.7166,435.746,435.5303,435.5989,18340.0
2024-01-23 12:05:00,444.21,444.33,444.13,444.24,17568.0,435.5891,435.7068,435.5107,435.6185,17568.0
2024-01-23 12:10:00,444.27,444.33,444.13,444.25,12499.0,435.6479,435.7068,435.5107,435.6283,12499.0
2024-01-23 12:15:00,444.21,444.24,444.1,444.2,27340.0,435.5891,435.6185,435.4812,435.5793,27340.0
2024-01-23 12:20:00,444.19,444.22,443.96,444.01,12251.0,435.5695,435.5989,435.344,435.393,12251.0
2024-01-23 12:25:00,443.99,444.14,443.97,444.07,9491.0,435.3734,435.5205,435.3538,435.4518,9491.0
2024-01-23 12:30:00,444.11,444.18,444.05,444.08,9257.0,435.491,435.5597,435.4322,435.4616,9257.0
2024-01-23 12:35:00,444.04,444.18,443.96,444.09,9116.0,435.4224,435.5597,435.344,435.4714,9116.0
2024-01-23 12:40:00,444.08,444.19,444.01,444.15,21786.0,435.4616,435.5695,435.393,435.5303,21786.0
2024-01-23 12:45:00,444.14,444.32,444.13,444.23,10507.0,435.5205,435.697,435.5107,435.6087,10507.0
2024-01-23 12:50:00,444.27,444.57,444.25,444.57,28547.0,435.6479,435.9421,435.6283,435.9421,28547.0
2024-01-23 12:55:00,444.55,444.77,444.53,444.73,25938.0,435.9225,436.1382,435.9029,436.099,25938.0
2024-01-23 13:00:00,444.73,444.75,444.6,444.62,14819.0,436.099,436.1186,435.9715,435.9911,14819.0
2024-01-23 13:05:00,444.61,444.63,444.47,444.52,23588.0,435.9813,436.001,435.8441,435.8931,23588.0
2024-01-23 13:10:00,444.53,444.64,444.5,444.57,11142.0,435.9029,436.0108,435.8735,435.9421,11142.0
2024-01-23 13:15:00,444.59,444.74,444.57,444.67,15768.0,435.9617,436.1088,435.9421,436.0402,15768.0
2024-01-23 13:20:00,444.67,444.78,444.6,444.6,12283.0,436.0402,436.148,435.9715,435.9715,12283.0
2024-01-23 13:25:00,444.6,444.7,444.56,444.56,11136.0,435.9715,436.0696,435.9323,435.9323,11136.0
2024-01-23 13:30:00,444.58,444.63,444.41,444.49,10844.0,435.9519,436.001,435.7852,435.8637,10844.0
2024-01-23 13:35:00,444.45,444.54,444.41,444.43,21792.0,435.8244,435.9127,435.7852,435.8048,21792.0
2024-01-23 13:40:00,444.45,444.56,444.41,444.53,15543.0,435.8244,435.9323,435.7852,435.9029,15543.0
2024-01-23 13:45:00,444.52,444.75,444.52,444.69,16469.0,435.8931,436.1186,435.8931,436.0598,16469.0
2024-01-23 13:50:00,444.72,444.82,444.67,444.75,27851.0,436.0892,436.1873,436.0402,436.1186,27851.0
2024-01-23 13:55:00,444.8,444.82,444.58,444.75,17799.0,436.1677,436.1873,435.9519,436.1186,17799.0
2024-01-23 14:00:00,444.82,444.85,444.67,444.69,17492.0,436.1873,436.2167,436.0402,436.0598,17492.0
2024-01-23 14:05:00,444.68,444.68,444.54,444.65,21445.0,436.05,436.05,435.9127,436.0206,21445.0
2024-01-23 14:10:00,444.61,444.79,444.61,444.68,24344.0,435.9813,436.1578,435.9813,436.05,24344.0
2024-01-23 14:15:00,444.67,444.68,444.55,444.63,11844.0,436.0402,436.05,435.9225,436.001,11844.0
2024-01-23 14:20:00,444.62,444.67,444.57,444.62,20467.0,435.9911,436.0402,435.9421,435.9911,20467.0
2024-01-23 14:25:00,444.62,444.63,444.45,444.62,48248.0,435.9911,436.001,435.8244,435.9911,48248.0
2024-01-23 14:30:00,444.62,444.65,444.47,444.53,15521.0,435.9911,436.0206,435.8441,435.9029,15521.0
2024-01-23 14:35:00,444.54,444.77,444.52,444.69,19825.0,435.9127,436.1382,435.8931,436.0598,19825.0
2024-01-23 14:40:00,444.75,444.87,444.75,444.84,22847.0,436.1186,436.2363,436.1186,436.2069,22847.0
2024-01-23 14:45:00,444.83,445.14,444.83,445.0,37719.0,436.1971,436.5011,436.1971,436.3638,37719.0
2024-01-23 14:50:00,444.99,445.06,444.88,445.06,13933.0,436.354,436.4226,436.2461,436.4226,13933.0
2024-01-23 14:55:00,445.05,445.23,445.05,445.11,27696.0,436.4128,436.5893,436.4128,436.4716,27696.0
2024-01-23 15:00:00,445.12,445.23,444.98,445.09,36194.0,436.4814,436.5893,436.3442,436.452,36194.0
2024-01-23 15:05:00,445.08,445.31,445.08,445.21,21186.0,436.4422,436.6678,436.4422,436.5697,21186.0
2024-01-23 15:10:00,445.23,445.67,445.23,445.56,35969.0,436.5893,437.0208,436.5893,436.9129,35969.0
2024-01-23 15:15:00,445.56,445.62,445.39,445.55,19554.0,436.9129,436.9717,436.7462,436.9031,19554.0
2024-01-23 15:20:00,445.62,445.66,445.46,445.47,29938.0,436.9717,437.011,436.8148,436.8247,29938.0
2024-01-23 15:25:00,445.45,445.46,445.3,445.4,24928.0,436.805,436.8148,436.658,436.756,24928.0
2024-01-23 15:30:00,445.37,445.48,445.22,445.33,47577.0,436.7266,436.8345,436.5795,436.6874,47577.0
2024-01-23 15:35:00,445.26,445.26,445.16,445.16,29238.0,436.6187,436.6187,436.5207,436.5207,29238.0
2024-01-23 15:40:00,445.16,445.38,445.1,445.34,34563.0,436.5207,436.7364,436.4618,436.6972,34563.0
2024-01-23 15:45:00,445.36,445.45,445.13,445.19,109707.0,436.7168,436.805,436.4913,436.5501,109707.0
2024-01-23 15:50:00,445.2,445.64,445.18,445.64,62880.0,436.5599,436.9914,436.5403,436.9914,62880.0
2024-01-23 15:55:00,445.62,445.82,445.54,445.62,164905.0,436.9717,437.1679,436.8933,436.9717,164905.0
2024-01-24 09:30:00,448.29,448.4,447.85,448.05,161777.0,439.5899,439.6978,439.1585,439.3546,161777.0
2024-01-24 09:35:00,448.04,448.17,447.82,447.82,59096.0,439.3448,439.4723,439.129,439.129,59096.0
2024-01-24 09:40:00,447.85,447.95,447.7,447.9,42484.0,439.1585,439.2565,439.0114,439.2075,42484.0
2024-01-24 09:45:00,447.86,447.96,447.53,447.62,54474.0,439.1683,439.2663,438.8447,438.9329,54474.0
2024-01-24 09:50:00,447.63,447.76,447.53,447.68,41549.0,438.9427,439.0702,438.8447,438.9918,41549.0
2024-01-24 09:55:00,447.7,447.85,447.51,447.65,161535.0,439.0114,439.1585,438.8251,438.9623,161535.0
2024-01-24 10:00:00,447.58,447.68,446.99,447.15,41672.0,438.8937,438.9918,438.3152,438.472,41672.0
2024-01-24 10:05:00,447.15,447.57,447.05,447.48,26821.0,438.472,438.8839,438.374,438.7956,26821.0
2024-01-24 10:10:00,447.53,447.78,447.28,447.69,32510.0,438.8447,439.0898,438.5995,439.0016,32510.0
2024-01-24 10:15:00,447.71,447.97,447.71,447.84,25886.0,439.0212,439.2761,439.0212,439.1487,25886.0
2024-01-24 10:20:00,447.89,447.91,447.65,447.84,29502.0,439.1977,439.2173,438.9623,439.1487,29502.0
2024-01-24 10:25:00,447.87,448.07,447.8,448.03,27934.0,439.1781,439.3742,439.1094,439.335,27934.0
2024-01-24 10:30:00,448.06,448.12,447.92,448.03,30577.0,439.3644,439.4232,439.2271,439.335,30577.0
2024-01-24 10:35:00,448.04,448.43,447.99,448.43,82094.0,439.3448,439.7272,439.2957,439.7272,82094.0
2024-01-24 10:40:00,448.46,448.98,448.34,448.98,50614.0,439.7566,440.2665,439.639,440.2665,50614.0
2024-01-24 10:45:00,449.0,449.03,448.45,448.75,37599.0,440.2861,440.3156,439.7468,440.041,37599.0
2024-01-24 10:50:00,448.64,448.66,448.17,448.39,38886.0,439.9331,439.9527,439.4723,439.688,38886.0
2024-01-24 10:55:00,448.35,448.49,448.24,448.42,46281.0,439.6488,439.786,439.5409,439.7174,46281.0
2024-01-24 11:00:00,448.53,448.69,448.45,448.62,43384.0,439.8253,439.9822,439.7468,439.9135,43384.0
2024-01-24 11:05:00,448.65,448.65,448.1,448.29,62632.0,439.9429,439.9429,439.4036,439.5899,62632.0
2024-01-24 11:10:00,448.31,448.33,448.08,448.13,39904.0,439.6095,439.6291,439.384,439.433,39904.0
2024-01-24 11:15:00,448.09,448.41,448.01,448.41,26354.0,439.3938,439.7076,439.3154,439.7076,26354.0
2024-01-24 11:20:00,448.4,448.65,448.34,448.45,21343.0,439.6978,439.9429,439.639,439.7468,21343.0
2024-01-24 11:25:00,448.47,448.65,448.38,448.43,40816.0,439.7664,439.9429,439.6782,439.7272,40816.0
2024-01-24 11:30:00,448.38,448.57,448.24,448.24,39337.0,439.6782,439.8645,439.5409,439.5409,39337.0
2024-01-24 11:35:00,448.27,448.45,448.26,448.34,20838.0,439.5703,439.7468,439.5605,439.639,20838.0
2024-01-24 11:40:00,448.33,448.52,448.22,448.25,35293.0,439.6291,439.8155,439.5213,439.5507,35293.0
2024-01-24 11:45:00,448.25,448.56,448.19,448.49,20768.0,439.5507,439.8547,439.4919,439.786,20768.0
2024-01-24 11:50:00,448.5,448.73,448.5,448.69,19836.0,439.7958,440.0214,439.7958,439.9822,19836.0
2024-01-24 11:55:00,448.68,448.83,448.66,448.76,16810.0,439.9724,440.1194,439.9527,440.0508,16810.0
2024-01-24 12:00:00,448.79,448.85,448.57,448.69,10506.0,440.0802,440.1391,439.8645,439.9822,10506.0
2024-01-24 12:05:00,448.71,448.88,448.59,448.88,16995.0,440.0018,440.1685,439.8841,440.1685,16995.0
2024-01-24 12:10:00,448.86,448.92,448.41,448.58,37211.0,440.1489,440.2077,439.7076,439.8743,37211.0
2024-01-24 12:15:00,448.54,448.62,448.46,448.48,20465.0,439.8351,439.9135,439.7566,439.7762,20465.0
2024-01-24 12:20:00,448.46,448.6,448.32,448.58,32020.0,439.7566,439.8939,439.6193,439.8743,32020.0
2024-01-24 12:25:00,448.63,448.93,448.63,448.78,20069.0,439.9233,440.2175,439.9233,440.0704,20069.0
2024-01-24 12:30:00,448.8,449.03,448.8,448.98,34661.0,440.09,440.3156,440.09,440.2665,34661.0
2024-01-24 12:35:00,449.01,449.05,448.83,448.94,20970.0,440.296,440.3352,440.1194,440.2273,20970.0
2024-01-24 12:40:00,448.93,448.93,448.79,448.85,13495.0,440.2175,440.2175,440.0802,440.1391,13495.0
2024-01-24 12:45:00,448.88,449.01,448.82,449.0,12041.0,440.1685,440.296,440.1096,440.2861,12041.0
2024-01-24 12:50:00,449.04,449.17,448.94,449.13,7711.0,440.3254,440.4528,440.2273,440.4136,7711.0
2024-01-24 12:55:00,449.1,449.19,449.06,449.11,13097.0,440.3842,440.4725,440.345,440.394,13097.0
2024-01-24 13:00:00,449.13,449.16,448.52,448.62,59752.0,440.4136,440.443,439.8155,439.9135,59752.0
2024-01-24 13:05:00,448.63,448.76,448.36,448.63,32282.0,439.9233,440.0508,439.6586,439.9233,32282.0
2024-01-24 13:10:00,448.63,448.64,448.25,448.26,34056.0,439.9233,439.9331,439.5507,439.5605,34056.0
2024-01-24 13:15:00,448.25,448.3,447.96,448.14,64795.0,439.5507,439.5997,439.2663,439.4428,64795.0
2024-01-24 13:20:00,448.15,448.23,448.06,448.2,33130.0,439.4526,439.5311,439.3644,439.5017,33130.0
2024-01-24 13:25:00,448.18,448.65,448.15,448.49,19714.0,439.4821,439.9429,439.4526,439.786,19714.0
2024-01-24 13:30:00,448.51,448.51,448.04,448.18,34748.0,439.8057,439.8057,439.3448,439.4821,34748.0
2024-01-24 13:35:00,448.24,448.24,447.69,447.7,31196.0,439.5409,439.5409,439.0016,439.0114,31196.0
2024-01-24 13:40:00,447.67,447.98,447.53,447.68,32311.0,438.982,439.2859,438.8447,438.9918,32311.0
2024-01-24 13:45:00,447.69,447.79,447.54,447.68,22521.0,439.0016,439.0996,438.8545,438.9918,22521.0
2024-01-24 13:50:00,447.67,447.81,447.49,447.75,22790.0,438.982,439.1192,438.8055,439.0604,22790.0
2024-01-24 13:55:00,447.73,447.93,447.63,447.85,13662.0,439.0408,439.2369,438.9427,439.1585,13662.0
2024-01-24 14:00:00,447.87,447.91,447.62,447.73,24442.0,439.1781,439.2173,438.9329,439.0408,24442.0
2024-01-24 14:05:00,447.74,447.86,447.65,447.65,11710.0,439.0506,439.1683,438.9623,438.9623,11710.0
2024-01-24 14:10:00,447.62,447.62,447.3,447.31,40270.0,438.9329,438.9329,438.6191,438.6289,40270.0
2024-01-24 14:15:00,447.32,447.41,447.24,447.29,24959.0,438.6387,438.727,438.5603,438.6093,24959.0
2024-01-24 14:20:00,447.29,447.29,446.61,446.71,62359.0,438.6093,438.6093,437.9425,438.0406,62359.0
2024-01-24 14:25:00,446.74,447.09,446.69,446.82,36427.0,438.07,438.4132,438.021,438.1485,36427.0
2024-01-24 14:30:00,446.84,447.12,446.64,446.7,31845.0,438.1681,438.4426,437.9719,438.0308,31845.0
2024-01-24 14:35:00,446.74,446.99,446.71,446.94,32190.0,438.07,438.3152,438.0406,438.2661,32190.0
2024-01-24 14:40:00,447.0,447.4,446.97,447.38,37251.0,438.325,438.7172,438.2955,438.6976,37251.0
2024-01-24 14:45:00,447.37,447.54,447.36,447.48,38377.0,438.6878,438.8545,438.678,438.7956,38377.0
2024-01-24 14:50:00,447.5,447.58,447.35,447.43,21915.0,438.8153,438.8937,438.6682,438.7466,21915.0
2024-01-24 14:55:00,447.44,447.44,446.97,447.14,31896.0,438.7564,438.7564,438.2955,438.4622,31896.0
2024-01-24 15:00:00,447.13,447.36,446.87,447.26,48048.0,438.4524,438.678,438.1975,438.5799,48048.0
2024-01-24 15:05:00,447.27,447.43,447.23,447.24,16867.0,438.5897,438.7466,438.5505,438.5603,16867.0
2024-01-24 15:10:00,447.17,447.25,446.43,446.54,121316.0,438.4917,438.5701,437.766,437.8739,121316.0
2024-01-24 15:15:00,446.53,446.54,446.15,446.2,62716.0,437.8641,437.8739,437.4915,437.5405,62716.0
2024-01-24 15:20:00,446.19,446.51,446.15,446.48,34926.0,437.5307,437.8445,437.4915,437.8151,34926.0
2024-01-24 15:25:00,446.44,446.47,446.11,446.19,27827.0,437.7758,437.8052,437.4522,437.5307,27827.0
2024-01-24 15:30:00,446.2,446.5,446.13,446.47,22112.0,437.5405,437.8347,437.4718,437.8052,22112.0
2024-01-24 15:35:00,446.47,446.82,446.46,446.71,27666.0,437.8052,438.1485,437.7954,438.0406,27666.0
2024-01-24 15:40:00,446.72,447.0,446.71,446.86,38121.0,438.0504,438.325,438.0406,438.1877,38121.0
2024-01-24 15:45:00,446.88,446.91,446.15,446.21,101538.0,438.2073,438.2367,437.4915,437.5503,101538.0
2024-01-24 15:50:00,446.16,446.19,445.75,445.94,124152.0,437.5013,437.5307,437.0992,437.2855,124152.0
2024-01-24 15:55:00,445.94,446.38,445.78,446.09,147670.0,437.2855,437.717,437.1286,437.4326,147670.0
2024-01-25 09:30:00,448.14,448.21,447.58,448.05,151881.0,439.4428,439.5115,438.8937,439.3546,151881.0
2024-01-25 09:35:00,448.0,448.1,447.72,447.86,29179.0,439.3056,439.4036,439.031,439.1683,29179.0
2024-01-25 09:40:00,447.87,448.04,447.42,447.54,29696.0,439.1781,439.3448,438.7368,438.8545,29696.0
2024-01-25 09:45:00,447.55,447.69,447.37,447.69,28122.0,438.8643,439.0016,438.6878,439.0016,28122.0
2024-01-25 09:50:00,447.62,448.05,447.6,448.05,28893.0,438.9329,439.3546,438.9133,439.3546,28893.0
2024-01-25 09:55:00,448.04,448.1,447.75,447.85,27883.0,439.3448,439.4036,439.0604,439.1585,27883.0
2024-01-25 10:00:00,447.88,447.96,447.48,447.72,33229.0,439.1879,439.2663,438.7956,439.031,33229.0
2024-01-25 10:05:00,447.74,448.23,447.59,448.18,30955.0,439.0506,439.5311,438.9035,439.4821,30955.0
2024-01-25 10:10:00,448.24,448.4,447.98,448.07,62274.0,439.5409,439.6978,439.2859,439.3742,62274.0
2024-01-25 10:15:00,448.13,448.3,448.04,448.27,52811.0,439.433,439.5997,439.3448,439.5703,52811.0
2024-01-25 10:20:00,448.35,448.76,448.32,448.58,37420.0,439.6488,440.0508,439.6193,439.8743,37420.0
2024-01-25 10:25:00,448.59,448.62,448.42,448.56,32433.0,439.8841,439.9135,439.7174,439.8547,32433.0
2024-01-25 10:30:00,448.56,448.62,448.05,448.05,34309.0,439.8547,439.9135,439.3546,439.3546,34309.0
2024-01-25 10:35:00,448.0,448.0,447.49,447.8,49751.0,439.3056,439.3056,438.8055,439.1094,49751.0
2024-01-25 10:40:00,447.82,448.14,447.77,448.08,18851.0,439.129,439.4428,439.08,439.384,18851.0
2024-01-25 10:45:00,448.1,448.1,447.55,447.58,35565.0,439.4036,439.4036,438.8643,438.8937,35565.0
2024-01-25 10:50:00,447.6,447.8,447.45,447.52,39416.0,438.9133,439.1094,438.7662,438.8349,39416.0
2024-01-25 10:55:00,447.53,447.76,447.45,447.75,19905.0,438.8447,439.0702,438.7662,439.0604,19905.0
2024-01-25 11:00:00,447.72,447.72,447.41,447.5,25791.0,439.031,439.031,438.727,438.8153,25791.0
2024-01-25 11:05:00,447.48,447.9,447.42,447.75,25138.0,438.7956,439.2075,438.7368,439.0604,25138.0
2024-01-25 11:10:00,447.8,448.03,447.59,448.01,28363.0,439.1094,439.335,438.9035,439.3154,28363.0
2024-01-25 11:15:00,448.01,448.27,447.93,448.06,26449.0,439.3154,439.5703,439.2369,439.3644,26449.0
2024-01-25 11:20:00,448.06,448.16,447.9,448.11,21237.0,439.3644,439.4624,439.2075,439.4134,21237.0
2024-01-25 11:25:00,448.11,448.33,448.03,448.28,14495.0,439.4134,439.6291,439.335,439.5801,14495.0
2024-01-25 11:30:00,448.28,448.33,448.04,448.21,27148.0,439.5801,439.6291,439.3448,439.5115,27148.0
2024-01-25 11:35:00,448.26,448.33,448.17,448.22,31065.0,439.5605,439.6291,439.4723,439.5213,31065.0
2024-01-25 11:40:00,448.23,448.24,447.81,448.02,21485.0,439.5311,439.5409,439.1192,439.3252,21485.0
2024-01-25 11:45:00,447.96,448.31,447.94,448.26,12723.0,439.2663,439.6095,439.2467,439.5605,12723.0
2024-01-25 11:50:00,448.28,448.57,448.27,448.39,24982.0,439.5801,439.8645,439.5703,439.688,24982.0
2024-01-25 11:55:00,448.39,448.39,447.95,448.1,52492.0,439.688,439.688,439.2565,439.4036,52492.0
2024-01-25 12:00:00,448.15,448.25,447.67,447.74,33666.0,439.4526,439.5507,438.982,439.0506,33666.0
2024-01-25 12:05:00,447.71,447.73,447.25,447.38,73692.0,439.0212,439.0408,438.5701,438.6976,73692.0
2024-01-25 12:10:00,447.38,447.52,447.35,447.4,17255.0,438.6976,438.8349,438.6682,438.7172,17255.0
2024-01-25 12:15:00,447.4,447.71,447.33,447.36,31839.0,438.7172,439.0212,438.6486,438.678,31839.0
2024-01-25 12:20:00,447.35,447.54,447.23,447.26,33387.0,438.6682,438.8545,438.5505,438.5799,33387.0
2024-01-25 12:25:00,447.25,447.5,447.02,447.21,36747.0,438.5701,438.8153,438.3446,438.5309,36747.0
2024-01-25 12:30:00,447.24,447.33,446.85,446.88,44240.0,438.5603,438.6486,438.1779,438.2073,44240.0
2024-01-25 12:35:00,446.85,447.05,446.8,447.04,18338.0,438.1779,438.374,438.1288,438.3642,18338.0
2024-01-25 12:40:00,447.01,447.2,446.98,447.16,18000.0,438.3348,438.5211,438.3053,438.4819,18000.0
2024-01-25 12:45:00,447.15,447.2,446.83,447.0,17834.0,438.472,438.5211,438.1583,438.325,17834.0
2024-01-25 12:50:00,446.97,447.05,446.81,447.02,24124.0,438.2955,438.374,438.1386,438.3446,24124.0
2024-01-25 12:55:00,447.0,447.25,447.0,447.14,17474.0,438.325,438.5701,438.325,438.4622,17474.0
2024-01-25 13:00:00,447.2,447.78,447.1,447.46,32266.0,438.5211,439.0898,438.423,438.776,32266.0
2024-01-25 13:05:00,447.5,447.85,447.45,447.55,30182.0,438.8153,439.1585,438.7662,438.8643,30182.0
2024-01-25 13:10:00,447.55,447.73,447.46,447.49,33148.0,438.8643,439.0408,438.776,438.8055,33148.0
2024-01-25 13:15:00,447.41,447.41,446.74,446.88,29435.0,438.727,438.727,438.07,438.2073,29435.0
2024-01-25 13:20:00,446.83,447.07,446.75,446.75,18512.0,438.1583,438.3936,438.0798,438.0798,18512.0
2024-01-25 13:25:00,446.76,447.02,446.71,446.88,19418.0,438.0896,438.3446,438.0406,438.2073,19418.0
2024-01-25 13:30:00,446.88,446.91,446.69,446.74,37328.0,438.2073,438.2367,438.021,438.07,37328.0
2024-01-25 13:35:00,446.7,447.0,446.7,446.99,16196.0,438.0308,438.325,438.0308,438.3152,16196.0
2024-01-25 13:40:00,446.99,447.35,446.95,447.19,31131.0,438.3152,438.6682,438.2759,438.5113,31131.0
2024-01-25 13:45:00,447.17,447.4,447.04,447.27,15558.0,438.4917,438.7172,438.3642,438.5897,15558.0
2024-01-25 13:50:00,447.33,447.33,446.96,446.98,15262.0,438.6486,438.6486,438.2857,438.3053,15262.0
2024-01-25 13:55:00,446.94,446.94,446.46,446.57,49768.0,438.2661,438.2661,437.7954,437.9033,49768.0
2024-01-25 14:00:00,446.6,446.6,446.17,446.38,42480.0,437.9327,437.9327,437.5111,437.717,42480.0
2024-01-25 14:05:00,446.33,446.48,446.11,446.24,36821.0,437.668,437.8151,437.4522,437.5797,36821.0
2024-01-25 14:10:00,446.23,446.63,446.21,446.55,84785.0,437.5699,437.9621,437.5503,437.8837,84785.0
2024-01-25 14:15:00,446.56,446.71,446.39,446.7,24779.0,437.8935,438.0406,437.7268,438.0308,24779.0
2024-01-25 14:20:00,446.72,446.77,446.44,446.5,17050.0,438.0504,438.0994,437.7758,437.8347,17050.0
2024-01-25 14:25:00,446.48,446.86,446.48,446.78,20854.0,437.8151,438.1877,437.8151,438.1092,20854.0
2024-01-25 14:30:00,446.79,446.95,446.71,446.95,19192.0,438.119,438.2759,438.0406,438.2759,19192.0
2024-01-25 14:35:00,446.97,447.04,446.54,446.73,28183.0,438.2955,438.3642,437.8739,438.0602,28183.0
2024-01-25 14:40:00,446.75,446.78,446.48,446.61,18263.0,438.0798,438.1092,437.8151,437.9425,18263.0
2024-01-25 14:45:00,446.58,446.7,446.46,446.64,29146.0,437.9131,438.0308,437.7954,437.9719,29146.0
2024-01-25 14:50:00,446.55,447.03,446.46,447.0,27615.0,437.8837,438.3544,437.7954,438.325,27615.0
2024-01-25 14:55:00,446.98,447.25,446.95,447.25,31193.0,438.3053,438.5701,438.2759,438.5701,31193.0
2024-01-25 15:00:00,447.23,447.32,447.1,447.3,30277.0,438.5505,438.6387,438.423,438.6191,30277.0
2024-01-25 15:05:00,447.27,447.33,447.14,447.23,26251.0,438.5897,438.6486,438.4622,438.5505,26251.0
2024-01-25 15:10:00,447.21,447.33,447.0,447.02,41853.0,438.5309,438.6486,438.325,438.3446,41853.0
2024-01-25 15:15:00,447.06,447.37,446.94,447.37,28503.0,438.3838,438.6878,438.2661,438.6878,28503.0
2024-01-25 15:20:00,447.38,447.46,447.05,447.08,56028.0,438.6976,438.776,438.374,438.4034,56028.0
2024-01-25 15:25:00,447.1,447.26,447.09,447.13,21441.0,438.423,438.5799,438.4132,438.4524,21441.0
2024-01-25 15:30:00,447.16,447.8,447.06,447.65,65091.0,438.4819,439.1094,438.3838,438.9623,65091.0
2024-01-25 15:35:00,447.66,447.9,447.51,447.62,51366.0,438.9722,439.2075,438.8251,438.9329,51366.0
2024-01-25 15:40:00,447.6,447.78,447.47,447.56,53160.0,438.9133,439.0898,438.7858,438.8741,53160.0
2024-01-25 15:45:00,447.56,447.71,447.48,447.67,43920.0,438.8741,439.0212,438.7956,438.982,43920.0
2024-01-25 15:50:00,447.71,448.02,447.65,447.89,162841.0,439.0212,439.3252,438.9623,439.1977,162841.0
2024-01-25 15:55:00,447.86,448.52,447.8,448.5,373023.0,439.1683,439.8155,439.1094,439.7958,373023.0
2024-01-26 09:30:00,448.1,448.7,447.99,448.58,125777.0,439.4036,439.992,439.2957,439.8743,125777.0
2024-01-26 09:35:00,448.59,448.7,448.11,448.41,128362.0,439.8841,439.992,439.4134,439.7076,128362.0
2024-01-26 09:40:00,448.41,448.52,448.25,448.37,92776.0,439.7076,439.8155,439.5507,439.6684,92776.0
2024-01-26 09:45:00,448.38,448.38,448.04,448.06,22341.0,439.6782,439.6782,439.3448,439.3644,22341.0
2024-01-26 09:50:00,448.1,448.19,447.77,447.96,29779.0,439.4036,439.4919,439.08,439.2663,29779.0
2024-01-26 09:55:00,447.87,448.23,447.8,448.21,45957.0,439.1781,439.5311,439.1094,439.5115,45957.0
2024-01-26 10:00:00,448.19,448.21,447.9,448.0,26696.0,439.4919,439.5115,439.2075,439.3056,26696.0
2024-01-26 10:05:00,447.98,448.03,447.59,447.94,31704.0,439.2859,439.335,438.9035,439.2467,31704.0
2024-01-26 10:10:00,447.99,448.14,447.92,448.12,26618.0,439.2957,439.4428,439.2271,439.4232,26618.0
2024-01-26 10:15:00,448.03,448.07,447.71,447.96,25194.0,439.335,439.3742,439.0212,439.2663,25194.0
2024-01-26 10:20:00,448.0,448.31,447.95,448.29,32217.0,439.3056,439.6095,439.2565,439.5899,32217.0
2024-01-26 10:25:00,448.32,448.66,448.32,448.6,54685.0,439.6193,439.9527,439.6193,439.8939,54685.0
2024-01-26 10:30:00,448.61,448.92,448.54,448.82,36677.0,439.9037,440.2077,439.8351,440.1096,36677.0
2024-01-26 10:35:00,448.83,449.11,448.71,448.9,30240.0,440.1194,440.394,440.0018,440.1881,30240.0
2024-01-26 10:40:00,448.91,449.2,448.9,449.14,30238.0,440.1979,440.4823,440.1881,440.4234,30238.0
2024-01-26 10:45:00,449.14,449.25,449.05,449.2,29750.0,440.4234,440.5313,440.3352,440.4823,29750.0
2024-01-26 10:50:00,449.21,449.44,449.1,449.21,25880.0,440.4921,440.7176,440.3842,440.4921,25880.0
2024-01-26 10:55:00,449.25,449.42,449.17,449.42,32199.0,440.5313,440.698,440.4528,440.698,32199.0
2024-01-26 11:00:00,449.42,449.51,449.09,449.1,31144.0,440.698,440.7862,440.3744,440.3842,31144.0
2024-01-26 11:05:00,449.1,449.26,448.98,449.26,25233.0,440.3842,440.5411,440.2665,440.5411,25233.0
2024-01-26 11:10:00,449.24,449.27,448.86,448.88,31947.0,440.5215,440.5509,440.1489,440.1685,31947.0
2024-01-26 11:15:00,448.87,449.07,448.8,448.84,24219.0,440.1587,440.3548,440.09,440.1293,24219.0
2024-01-26 11:20:00,448.87,449.06,448.84,449.02,35033.0,440.1587,440.345,440.1293,440.3058,35033.0
2024-01-26 11:25:00,449.05,449.19,449.02,449.12,25076.0,440.3352,440.4725,440.3058,440.4038,25076.0
2024-01-26 11:30:00,449.13,449.23,449.09,449.11,38054.0,440.4136,440.5117,440.3744,440.394,38054.0
2024-01-26 11:35:00,449.12,449.2,448.6,448.69,31866.0,440.4038,440.4823,439.8939,439.9822,31866.0
2024-01-26 11:40:00,448.69,448.82,448.57,448.71,21894.0,439.9822,440.1096,439.8645,440.0018,21894.0
2024-01-26 11:45:00,448.71,448.96,448.58,448.96,15933.0,440.0018,440.2469,439.8743,440.2469,15933.0
2024-01-26 11:50:00,448.96,449.08,448.89,449.05,20857.0,440.2469,440.3646,440.1783,440.3352,20857.0
2024-01-26 11:55:00,449.0,449.23,448.99,449.18,12627.0,440.2861,440.5117,440.2763,440.4627,12627.0
2024-01-26 12:00:00,449.16,449.22,449.09,449.14,14713.0,440.443,440.5019,440.3744,440.4234,14713.0
2024-01-26 12:05:00,449.14,449.29,448.86,448.9,19194.0,440.4234,440.5705,440.1489,440.1881,19194.0
2024-01-26 12:10:00,448.9,449.09,448.69,449.03,23838.0,440.1881,440.3744,439.9822,440.3156,23838.0
2024-01-26 12:15:00,449.07,449.18,449.01,449.14,9144.0,440.3548,440.4627,440.296,440.4234,9144.0
2024-01-26 12:20:00,449.1,449.22,448.8,448.83,13340.0,440.3842,440.5019,440.09,440.1194,13340.0
2024-01-26 12:25:00,448.85,448.9,448.74,448.8,21037.0,440.1391,440.1881,440.0312,440.09,21037.0
2024-01-26 12:30:00,448.79,448.79,448.31,448.42,33296.0,440.0802,440.0802,439.6095,439.7174,33296.0
2024-01-26 12:35:00,448.39,448.44,447.75,447.92,44973.0,439.688,439.737,439.0604,439.2271,44973.0
2024-01-26 12:40:00,447.92,448.05,447.72,447.86,30157.0,439.2271,439.3546,439.031,439.1683,30157.0
2024-01-26 12:45:00,447.85,447.97,447.34,447.35,35141.0,439.1585,439.2761,438.6584,438.6682,35141.0
2024-01-26 12:50:00,447.38,447.71,447.31,447.71,25154.0,438.6976,439.0212,438.6289,439.0212,25154.0
2024-01-26 12:55:00,447.69,447.69,447.48,447.61,25942.0,439.0016,439.0016,438.7956,438.9231,25942.0
2024-01-26 13:00:00,447.57,447.77,447.37,447.62,26611.0,438.8839,439.08,438.6878,438.9329,26611.0
2024-01-26 13:05:00,447.61,447.78,447.5,447.76,22832.0,438.9231,439.0898,438.8153,439.0702,22832.0
2024-01-26 13:10:00,447.76,447.86,447.68,447.69,18746.0,439.0702,439.1683,438.9918,439.0016,18746.0
2024-01-26 13:15:00,447.69,447.71,447.45,447.58,25544.0,439.0016,439.0212,438.7662,438.8937,25544.0
2024-01-26 13:20:00,447.51,447.92,447.51,447.86,19258.0,438.8251,439.2271,438.8251,439.1683,19258.0
2024-01-26 13:25:00,447.88,448.02,447.73,447.93,30308.0,439.1879,439.3252,439.0408,439.2369,30308.0
2024-01-26 13:30:00,447.97,448.02,447.73,447.95,26388.0,439.2761,439.3252,439.0408,439.2565,26388.0
2024-01-26 13:35:00,447.96,448.01,447.78,447.78,15365.0,439.2663,439.3154,439.0898,439.0898,15365.0
2024-01-26 13:40:00,447.76,447.76,447.29,447.46,47112.0,439.0702,439.0702,438.6093,438.776,47112.0
2024-01-26 13:45:00,447.41,447.48,447.2,447.33,27421.0,438.727,438.7956,438.5211,438.6486,27421.0
2024-01-26 13:50:00,447.4,447.47,447.16,447.35,24392.0,438.7172,438.7858,438.4819,438.6682,24392.0
2024-01-26 13:55:00,447.31,447.65,447.24,447.56,30384.0,438.6289,438.9623,438.5603,438.8741,30384.0
2024-01-26 14:00:00,447.54,447.99,447.51,447.87,18634.0,438.8545,439.2957,438.8251,439.1781,18634.0
2024-01-26 14:05:00,447.87,447.97,447.73,447.79,16759.0,439.1781,439.2761,439.0408,439.0996,16759.0
2024-01-26 14:10:00,447.84,447.9,447.7,447.79,12479.0,439.1487,439.2075,439.0114,439.0996,12479.0
2024-01-26 14:15:00,447.81,448.0,447.8,447.83,27005.0,439.1192,439.3056,439.1094,439.1389,27005.0
2024-01-26 14:20:00,447.84,447.89,447.59,447.68,17860.0,439.1487,439.1977,438.9035,438.9918,17860.0
2024-01-26 14:25:00,447.63,447.81,447.6,447.75,19392.0,438.9427,439.1192,438.9133,439.0604,19392.0
2024-01-26 14:30:00,447.74,447.82,447.54,447.6,18479.0,439.0506,439.129,438.8545,438.9133,18479.0
2024-01-26 14:35:00,447.63,448.0,447.59,447.96,23677.0,438.9427,439.3056,438.9035,439.2663,23677.0
2024-01-26 14:40:00,448.01,448.3,448.01,448.27,42113.0,439.3154,439.5997,439.3154,439.5703,42113.0
2024-01-26 14:45:00,448.25,448.39,448.21,448.34,25516.0,439.5507,439.688,439.5115,439.639,25516.0
2024-01-26 14:50:00,448.33,448.6,448.32,448.36,37467.0,439.6291,439.8939,439.6193,439.6586,37467.0
2024-01-26 14:55:00,448.35,448.51,448.12,448.48,23266.0,439.6488,439.8057,439.4232,439.7762,23266.0
2024-01-26 15:00:00,448.46,448.51,448.35,448.37,35963.0,439.7566,439.8057,439.6488,439.6684,35963.0
2024-01-26 15:05:00,448.36,448.44,448.22,448.27,40867.0,439.6586,439.737,439.5213,439.5703,40867.0
2024-01-26 15:10:00,448.26,448.43,448.21,448.42,19566.0,439.5605,439.7272,439.5115,439.7174,19566.0
2024-01-26 15:15:00,448.43,448.51,448.31,448.32,15035.0,439.7272,439.8057,439.6095,439.6193,15035.0
2024-01-26 15:20:00,448.31,448.31,447.97,448.09,28610.0,439.6095,439.6095,439.2761,439.3938,28610.0
2024-01-26 15:25:00,448.1,448.26,447.87,448.01,79903.0,439.4036,439.5605,439.1781,439.3154,79903.0
2024-01-26 15:30:00,448.03,448.08,447.8,447.89,25863.0,439.335,439.384,439.1094,439.1977,25863.0
2024-01-26 15:35:00,447.87,448.0,447.76,447.79,28529.0,439.1781,439.3056,439.0702,439.0996,28529.0
2024-01-26 15:40:00,447.76,447.93,447.61,447.85,25337.0,439.0702,439.2369,438.9231,439.1585,25337.0
2024-01-26 15:45:00,447.87,447.99,447.71,447.97,46121.0,439.1781,439.2957,439.0212,439.2761,46121.0
2024-01-26 15:50:00,447.95,448.06,447.76,447.89,69293.0,439.2565,439.3644,439.0702,439.1977,69293.0
2024-01-26 15:55:00,447.89,448.2,447.83,448.0,1011805.0,439.1977,439.5017,439.1389,439.3056,1011805.0
2024-01-29 09:30:00,448.24,448.41,447.99,448.4,233268.0,439.5409,439.7076,439.2957,439.6978,233268.0
2024-01-29 09:35:00,448.39,448.6,448.3,448.4,82525.0,439.688,439.8939,439.5997,439.6978,82525.0
2024-01-29 09:40:00,448.43,448.46,448.24,448.42,45769.0,439.7272,439.7566,439.5409,439.7174,45769.0
2024-01-29 09:45:00,448.44,448.48,448.21,448.34,24729.0,439.737,439.7762,439.5115,439.639,24729.0
2024-01-29 09:50:00,448.38,448.49,448.33,448.49,26218.0,439.6782,439.786,439.6291,439.786,26218.0
2024-01-29 09:55:00,448.5,448.62,448.34,448.5,28129.0,439.7958,439.9135,439.639,439.7958,28129.0
2024-01-29 10:00:00,448.52,448.52,448.11,448.2,31030.0,439.8155,439.8155,439.4134,439.5017,31030.0
2024-01-29 10:05:00,448.19,448.53,448.17,448.51,19648.0,439.4919,439.8253,439.4723,439.8057,19648.0
2024-01-29 10:10:00,448.52,448.71,448.5,448.59,27175.0,439.8155,440.0018,439.7958,439.8841,27175.0
2024-01-29 10:15:00,448.57,448.7,448.57,448.7,33231.0,439.8645,439.992,439.8645,439.992,33231.0
2024-01-29 10:20:00,448.71,448.71,448.04,448.18,36800.0,440.0018,440.0018,439.3448,439.4821,36800.0
2024-01-29 10:25:00,448.16,448.19,447.93,448.15,64524.0,439.4624,439.4919,439.2369,439.4526,64524.0
2024-01-29 10:30:00,448.13,448.39,447.73,447.92,45488.0,439.433,439.688,439.0408,439.2271,45488.0
2024-01-29 10:35:00,447.95,448.28,447.83,448.26,41065.0,439.2565,439.5801,439.1389,439.5605,41065.0
2024-01-29 10:40:00,448.3,448.35,447.95,448.06,42613.0,439.5997,439.6488,439.2565,439.3644,42613.0
2024-01-29 10:45:00,448.1,448.21,447.9,447.96,16379.0,439.4036,439.5115,439.2075,439.2663,16379.0
2024-01-29 10:50:00,447.94,448.09,447.85,448.08,21388.0,439.2467,439.3938,439.1585,439.384,21388.0
2024-01-29 10:55:00,448.06,448.13,447.78,447.85,23308.0,439.3644,439.433,439.0898,439.1585,23308.0
2024-01-29 11:00:00,447.85,447.93,447.71,447.89,23822.0,439.1585,439.2369,439.0212,439.1977,23822.0
2024-01-29 11:05:00,447.92,447.97,447.85,447.93,29982.0,439.2271,439.2761,439.1585,439.2369,29982.0
2024-01-29 11:10:00,447.99,448.12,447.97,448.11,24279.0,439.2957,439.4232,439.2761,439.4134,24279.0
2024-01-29 11:15:00,448.1,448.27,448.03,448.23,54300.0,439.4036,439.5703,439.335,439.5311,54300.0
2024-01-29 11:20:00,448.24,448.27,447.96,448.1,24657.0,439.5409,439.5703,439.2663,439.4036,24657.0
2024-01-29 11:25:00,448.1,448.31,448.0,448.24,25466.0,439.4036,439.6095,439.3056,439.5409,25466.0
2024-01-29 11:30:00,448.26,448.4,448.25,448.3,15823.0,439.5605,439.6978,439.5507,439.5997,15823.0
2024-01-29 11:35:00,448.29,448.39,448.23,448.38,16283.0,439.5899,439.688,439.5311,439.6782,16283.0
2024-01-29 11:40:00,448.42,448.49,448.33,448.45,21035.0,439.7174,439.786,439.6291,439.7468,21035.0
2024-01-29 11:45:00,448.46,448.57,448.43,448.51,21993.0,439.7566,439.8645,439.7272,439.8057,21993.0
2024-01-29 11:50:00,448.52,448.6,448.42,448.57,21126.0,439.8155,439.8939,439.7174,439.8645,21126.0
2024-01-29 11:55:00,448.57,448.64,448.53,448.59,29591.0,439.8645,439.9331,439.8253,439.8841,29591.0
2024-01-29 12:00:00,448.6,448.66,448.41,448.49,28001.0,439.8939,439.9527,439.7076,439.786,28001.0
2024-01-29 12:05:00,448.47,448.51,448.38,448.5,25071.0,439.7664,439.8057,439.6782,439.7958,25071.0
2024-01-29 12:10:00,448.51,448.62,448.51,448.53,14852.0,439.8057,439.9135,439.8057,439.8253,14852.0
2024-01-29 12:15:00,448.52,448.65,448.46,448.5,26698.0,439.8155,439.9429,439.7566,439.7958,26698.0
2024-01-29 12:20:00,448.5,448.83,448.39,448.77,27089.0,439.7958,440.1194,439.688,440.0606,27089.0
2024-01-29 12:25:00,448.75,448.92,448.65,448.71,27614.0,440.041,440.2077,439.9429,440.0018,27614.0
2024-01-29 12:30:00,448.71,448.85,448.71,448.78,15124.0,440.0018,440.1391,440.0018,440.0704,15124.0
2024-01-29 12:35:00,448.77,448.98,448.77,448.95,20367.0,440.0606,440.2665,440.0606,440.2371,20367.0
2024-01-29 12:40:00,448.97,449.01,448.72,448.76,36171.0,440.2567,440.296,440.0116,440.0508,36171.0
2024-01-29 12:45:00,448.75,448.76,448.37,448.48,54738.0,440.041,440.0508,439.6684,439.7762,54738.0
2024-01-29 12:50:00,448.47,448.59,448.39,448.51,15423.0,439.7664,439.8841,439.688,439.8057,15423.0
2024-01-29 12:55:00,448.5,448.74,448.5,448.66,27197.0,439.7958,440.0312,439.7958,439.9527,27197.0
2024-01-29 13:00:00,448.64,448.68,448.33,448.48,31148.0,439.9331,439.9724,439.6291,439.7762,31148.0
2024-01-29 13:05:00,448.5,448.66,448.49,448.59,13994.0,439.7958,439.9527,439.786,439.8841,13994.0
2024-01-29 13:10:00,448.59,448.59,448.4,448.55,13783.0,439.8841,439.8841,439.6978,439.8449,13783.0
2024-01-29 13:15:00,448.53,448.65,448.47,448.64,15045.0,439.8253,439.9429,439.7664,439.9331,15045.0
2024-01-29 13:20:00,448.63,448.73,448.58,448.72,19728.0,439.9233,440.0214,439.8743,440.0116,19728.0
2024-01-29 13:25:00,448.75,448.89,448.75,448.86,55714.0,440.041,440.1783,440.041,440.1489,55714.0
2024-01-29 13:30:00,448.88,448.93,448.79,448.81,24055.0,440.1685,440.2175,440.0802,440.0998,24055.0
2024-01-29 13:35:00,448.81,448.9,448.8,448.82,14941.0,440.0998,440.1881,440.09,440.1096,14941.0
2024-01-29 13:40:00,448.81,448.98,448.79,448.9,24769.0,440.0998,440.2665,440.0802,440.1881,24769.0
2024-01-29 13:45:00,448.88,448.92,448.85,448.87,19321.0,440.1685,440.2077,440.1391,440.1587,19321.0
2024-01-29 13:50:00,448.87,448.88,448.68,448.73,29282.0,440.1587,440.1685,439.9724,440.0214,29282.0
2024-01-29 13:55:00,448.71,448.73,448.65,448.67,17450.0,440.0018,440.0214,439.9429,439.9625,17450.0
2024-01-29 14:00:00,448.68,448.81,448.57,448.76,18990.0,439.9724,440.0998,439.8645,440.0508,18990.0
2024-01-29 14:05:00,448.76,448.93,448.76,448.93,15184.0,440.0508,440.2175,440.0508,440.2175,15184.0
2024-01-29 14:10:00,448.95,449.21,448.95,449.16,41250.0,440.2371,440.4921,440.2371,440.443,41250.0
2024-01-29 14:15:00,449.17,449.3,449.04,449.07,34839.0,440.4528,440.5803,440.3254,440.3548,34839.0
2024-01-29 14:20:00,449.06,449.18,449.06,449.15,18246.0,440.345,440.4627,440.345,440.4332,18246.0
2024-01-29 14:25:00,449.14,449.21,449.06,449.2,20037.0,440.4234,440.4921,440.345,440.4823,20037.0
2024-01-29 14:30:00,449.23,449.36,449.14,449.29,32072.0,440.5117,440.6392,440.4234,440.5705,32072.0
2024-01-29 14:35:00,449.3,449.46,449.26,449.31,25358.0,440.5803,440.7372,440.5411,440.5901,25358.0
2024-01-29 14:40:00,449.36,449.48,449.27,449.39,45416.0,440.6392,440.7568,440.5509,440.6686,45416.0
2024-01-29 14:45:00,449.38,449.41,449.14,449.14,24722.0,440.6588,440.6882,440.4234,440.4234,24722.0
2024-01-29 14:50:00,449.14,449.31,449.14,449.25,24526.0,440.4234,440.5901,440.4234,440.5313,24526.0
2024-01-29 14:55:00,449.25,449.4,449.23,449.3,19376.0,440.5313,440.6784,440.5117,440.5803,19376.0
2024-01-29 15:00:00,449.31,450.41,449.31,450.18,150769.0,440.5901,441.6688,440.5901,441.4432,150769.0
2024-01-29 15:05:00,450.13,450.61,450.02,450.36,75262.0,441.3942,441.8649,441.2863,441.6198,75262.0
2024-01-29 15:10:00,450.36,450.5,450.33,450.37,29819.0,441.6198,441.757,441.5903,441.6296,29819.0
2024-01-29 15:15:00,450.36,451.05,450.34,451.05,45772.0,441.6198,442.2964,441.6001,442.2964,45772.0
2024-01-29 15:20:00,451.07,451.33,451.0,451.29,62832.0,442.316,442.5709,442.2473,442.5317,62832.0
2024-01-29 15:25:00,451.33,451.61,451.08,451.17,94717.0,442.5709,442.8455,442.3258,442.414,94717.0
2024-01-29 15:30:00,451.19,451.42,451.18,451.29,50902.0,442.4336,442.6592,442.4238,442.5317,50902.0
2024-01-29 15:35:00,451.29,451.38,451.03,451.07,63923.0,442.5317,442.62,442.2767,442.316,63923.0
2024-01-29 15:40:00,451.07,451.1,450.89,450.95,44788.0,442.316,442.3454,442.1395,442.1983,44788.0
2024-01-29 15:45:00,450.91,450.97,450.68,450.81,58168.0,442.1591,442.2179,441.9335,442.061,58168.0
2024-01-29 15:50:00,450.81,451.1,450.74,450.9,134877.0,442.061,442.3454,441.9924,442.1493,134877.0
2024-01-29 15:55:00,450.92,451.58,450.84,451.5,412615.0,442.1689,442.8161,442.0904,442.7376,412615.0
2024-01-30 09:30:00,450.84,451.31,450.79,451.25,168674.0,442.0904,442.5513,442.0414,442.4925,168674.0
2024-01-30 09:35:00,451.25,451.38,451.11,451.26,54186.0,442.4925,442.62,442.3552,442.5023,54186.0
2024-01-30 09:40:00,451.24,451.31,451.15,451.26,32672.0,442.4827,442.5513,442.3944,442.5023,32672.0
2024-01-30 09:45:00,451.29,451.42,451.23,451.36,38378.0,442.5317,442.6592,442.4729,442.6003,38378.0
2024-01-30 09:50:00,451.38,451.49,451.33,451.47,41144.0,442.62,442.7278,442.5709,442.7082,41144.0
2024-01-30 09:55:00,451.48,451.5,451.33,451.5,26518.0,442.718,442.7376,442.5709,442.7376,26518.0
2024-01-30 10:00:00,451.5,451.55,450.68,450.98,72863.0,442.7376,442.7867,441.9335,442.2277,72863.0
2024-01-30 10:05:00,450.98,451.2,450.78,451.18,28447.0,442.2277,442.4434,442.0316,442.4238,28447.0
2024-01-30 10:10:00,451.19,451.3,451.0,451.06,39410.0,442.4336,442.5415,442.2473,442.3062,39410.0
2024-01-30 10:15:00,451.05,451.22,450.85,451.11,19808.0,442.2964,442.4631,442.1002,442.3552,19808.0
2024-01-30 10:20:00,451.13,451.16,450.91,451.02,32456.0,442.3748,442.4042,442.1591,442.2669,32456.0
2024-01-30 10:25:00,451.05,451.09,450.64,451.02,64881.0,442.2964,442.3356,441.8943,442.2669,64881.0
2024-01-30 10:30:00,451.03,451.11,450.88,451.07,23027.0,442.2767,442.3552,442.1297,442.316,23027.0
2024-01-30 10:35:00,451.09,451.16,450.89,450.98,13256.0,442.3356,442.4042,442.1395,442.2277,13256.0
2024-01-30 10:40:00,450.96,451.0,450.75,450.85,12963.0,442.2081,442.2473,442.0022,442.1002,12963.0
2024-01-30 10:45:00,450.85,451.0,450.67,450.93,25658.0,442.1002,442.2473,441.9237,442.1787,25658.0
2024-01-30 10:50:00,450.9,450.98,450.68,450.7,39790.0,442.1493,442.2277,441.9335,441.9532,39790.0
2024-01-30 10:55:00,450.66,450.95,450.64,450.91,11661.0,441.9139,442.1983,441.8943,442.1591,11661.0
2024-01-30 11:00:00,450.92,451.1,450.81,450.88,31959.0,442.1689,442.3454,442.061,442.1297,31959.0
2024-01-30 11:05:00,450.91,451.06,450.75,450.88,22783.0,442.1591,442.3062,442.0022,442.1297,22783.0
2024-01-30 11:10:00,450.93,451.09,450.83,450.96,23210.0,442.1787,442.3356,442.0806,442.2081,23210.0
2024-01-30 11:15:00,450.96,451.08,450.92,450.99,18198.0,442.2081,442.3258,442.1689,442.2375,18198.0
2024-01-30 11:20:00,450.96,451.23,450.93,451.17,19264.0,442.2081,442.4729,442.1787,442.414,19264.0
2024-01-30 11:25:00,451.17,451.35,451.1,451.31,24270.0,442.414,442.5905,442.3454,442.5513,24270.0
2024-01-30 11:30:00,451.33,451.44,451.22,451.36,22457.0,442.5709,442.6788,442.4631,442.6003,22457.0
2024-01-30 11:35:00,451.35,451.44,451.29,451.44,18450.0,442.5905,442.6788,442.5317,442.6788,18450.0
2024-01-30 11:40:00,451.49,451.49,451.36,451.4,18724.0,442.7278,442.7278,442.6003,442.6396,18724.0
2024-01-30 11:45:00,451.42,451.68,451.42,451.6,40945.0,442.6592,442.9141,442.6592,442.8357,40945.0
2024-01-30 11:50:00,451.6,451.67,451.47,451.5,36394.0,442.8357,442.9043,442.7082,442.7376,36394.0
2024-01-30 11:55:00,451.53,451.6,451.49,451.56,18728.0,442.767,442.8357,442.7278,442.7965,18728.0
2024-01-30 12:00:00,451.55,451.66,451.51,451.55,19796.0,442.7867,442.8945,442.7474,442.7867,19796.0
2024-01-30 12:05:00,451.55,451.67,451.52,451.61,23018.0,442.7867,442.9043,442.7572,442.8455,23018.0
2024-01-30 12:10:00,451.58,451.63,451.51,451.52,13247.0,442.8161,442.8651,442.7474,442.7572,13247.0
2024-01-30 12:15:00,451.55,451.55,451.2,451.31,28119.0,442.7867,442.7867,442.4434,442.5513,28119.0
2024-01-30 12:20:00,451.3,451.44,451.14,451.16,21160.0,442.5415,442.6788,442.3846,442.4042,21160.0
2024-01-30 12:25:00,451.13,451.19,450.81,450.83,37291.0,442.3748,442.4336,442.061,442.0806,37291.0
2024-01-30 12:30:00,450.8,450.93,450.44,450.6,51972.0,442.0512,442.1787,441.6982,441.8551,51972.0
2024-01-30 12:35:00,450.59,450.75,450.55,450.73,21468.0,441.8453,442.0022,441.8061,441.9826,21468.0
2024-01-30 12:40:00,450.73,450.84,450.68,450.7,14477.0,441.9826,442.0904,441.9335,441.9532,14477.0
2024-01-30 12:45:00,450.71,450.87,450.7,450.86,46463.0,441.963,442.1199,441.9532,442.11,46463.0
2024-01-30 12:50:00,450.85,450.88,450.68,450.82,13626.0,442.1002,442.1297,441.9335,442.0708,13626.0
2024-01-30 12:55:00,450.8,450.85,450.65,450.68,14916.0,442.0512,442.1002,441.9041,441.9335,14916.0
2024-01-30 13:00:00,450.64,450.68,450.48,450.5,19542.0,441.8943,441.9335,441.7374,441.757,19542.0
2024-01-30 13:05:00,450.53,450.7,450.46,450.65,35721.0,441.7865,441.9532,441.7178,441.9041,35721.0
2024-01-30 13:10:00,450.66,450.82,450.64,450.81,21519.0,441.9139,442.0708,441.8943,442.061,21519.0
2024-01-30 13:15:00,450.78,451.04,450.78,450.95,29798.0,442.0316,442.2866,442.0316,442.1983,29798.0
2024-01-30 13:20:00,450.96,451.03,450.92,450.95,9618.0,442.2081,442.2767,442.1689,442.1983,9618.0
2024-01-30 13:25:00,450.96,451.19,450.96,451.16,16766.0,442.2081,442.4336,442.2081,442.4042,16766.0
2024-01-30 13:30:00,451.17,451.26,451.14,451.22,15206.0,442.414,442.5023,442.3846,442.4631,15206.0
2024-01-30 13:35:00,451.23,451.23,451.11,451.16,20100.0,442.4729,442.4729,442.3552,442.4042,20100.0
2024-01-30 13:40:00,451.13,451.27,451.0,451.05,20713.0,442.3748,442.5121,442.2473,442.2964,20713.0
2024-01-30 13:45:00,451.07,451.1,450.9,450.91,15235.0,442.316,442.3454,442.1493,442.1591,15235.0
2024-01-30 13:50:00,450.9,450.99,450.84,450.9,30164.0,442.1493,442.2375,442.0904,442.1493,30164.0
2024-01-30 13:55:00,450.92,451.09,450.92,450.99,22734.0,442.1689,442.3356,442.1689,442.2375,22734.0
2024-01-30 14:00:00,451.02,451.15,450.97,450.99,18564.0,442.2669,442.3944,442.2179,442.2375,18564.0
2024-01-30 14:05:00,450.97,450.99,450.75,450.91,20820.0,442.2179,442.2375,442.0022,442.1591,20820.0
2024-01-30 14:10:00,450.89,451.24,450.75,451.17,15559.0,442.1395,442.4827,442.0022,442.414,15559.0
2024-01-30 14:15:00,451.2,451.25,451.01,451.08,11019.0,442.4434,442.4925,442.2571,442.3258,11019.0
2024-01-30 14:20:00,451.12,451.39,451.11,451.39,14906.0,442.365,442.6298,442.3552,442.6298,14906.0
2024-01-30 14:25:00,451.39,451.47,451.34,451.45,29607.0,442.6298,442.7082,442.5807,442.6886,29607.0
2024-01-30 14:30:00,451.44,451.63,451.41,451.54,30588.0,442.6788,442.8651,442.6494,442.7769,30588.0
2024-01-30 14:35:00,451.56,451.57,451.35,451.42,22434.0,442.7965,442.8063,442.5905,442.6592,22434.0
2024-01-30 14:40:00,451.41,451.53,451.38,451.52,10417.0,442.6494,442.767,442.62,442.7572,10417.0
2024-01-30 14:45:00,451.51,451.61,451.43,451.53,14369.0,442.7474,442.8455,442.669,442.767,14369.0
2024-01-30 14:50:00,451.57,451.68,451.54,451.55,16934.0,442.8063,442.9141,442.7769,442.7867,16934.0
2024-01-30 14:55:00,451.61,451.69,451.53,451.58,20006.0,442.8455,442.9239,442.767,442.8161,20006.0
2024-01-30 15:00:00,451.6,451.66,451.37,451.38,20671.0,442.8357,442.8945,442.6102,442.62,20671.0
2024-01-30 15:05:00,451.38,451.4,451.2,451.23,34126.0,442.62,442.6396,442.4434,442.4729,34126.0
2024-01-30 15:10:00,451.3,451.48,451.29,451.33,36445.0,442.5415,442.718,442.5317,442.5709,36445.0
2024-01-30 15:15:00,451.33,451.4,451.26,451.4,32281.0,442.5709,442.6396,442.5023,442.6396,32281.0
2024-01-30 15:20:00,451.42,451.48,451.36,451.42,19004.0,442.6592,442.718,442.6003,442.6592,19004.0
2024-01-30 15:25:00,451.41,451.81,451.4,451.6,26232.0,442.6494,443.0416,442.6396,442.8357,26232.0
2024-01-30 15:30:00,451.6,451.64,451.21,451.25,38047.0,442.8357,442.8749,442.4533,442.4925,38047.0
2024-01-30 15:35:00,451.23,451.3,451.19,451.24,27552.0,442.4729,442.5415,442.4336,442.4827,27552.0
2024-01-30 15:40:00,451.23,451.46,451.12,451.29,43589.0,442.4729,442.6984,442.365,442.5317,43589.0
2024-01-30 15:45:00,451.28,451.48,451.23,451.41,52236.0,442.5219,442.718,442.4729,442.6494,52236.0
2024-01-30 15:50:00,451.38,451.55,451.11,451.12,90280.0,442.62,442.7867,442.3552,442.365,90280.0
2024-01-30 15:55:00,451.14,451.38,450.99,451.16,142781.0,442.3846,442.62,442.2375,442.4042,142781.0
2024-01-31 09:30:00,449.04,449.47,448.81,449.27,187411.0,440.3254,440.747,440.0998,440.5509,187411.0
2024-01-31 09:35:00,449.27,449.44,448.88,449.03,45824.0,440.5509,440.7176,440.1685,440.3156,45824.0
2024-01-31 09:40:00,449.02,449.06,448.49,448.5,47209.0,440.3058,440.345,439.786,439.7958,47209.0
2024-01-31 09:45:00,448.45,448.6,448.14,448.48,64487.0,439.7468,439.8939,439.4428,439.7762,64487.0
2024-01-31 09:50:00,448.48,448.54,448.23,448.32,56585.0,439.7762,439.8351,439.5311,439.6193,56585.0
2024-01-31 09:55:00,448.3,448.45,448.04,448.24,43001.0,439.5997,439.7468,439.3448,439.5409,43001.0
2024-01-31 10:00:00,448.16,448.29,448.12,448.19,29136.0,439.4624,439.5899,439.4232,439.4919,29136.0
2024-01-31 10:05:00,448.22,448.31,448.08,448.3,24861.0,439.5213,439.6095,439.384,439.5997,24861.0
2024-01-31 10:10:00,448.26,448.31,447.75,447.79,51837.0,439.5605,439.6095,439.0604,439.0996,51837.0
2024-01-31 10:15:00,447.77,448.15,447.75,447.98,40259.0,439.08,439.4526,439.0604,439.2859,40259.0
2024-01-31 10:20:00,447.99,448.12,447.8,447.82,43949.0,439.2957,439.4232,439.1094,439.129,43949.0
2024-01-31 10:25:00,447.85,448.08,447.73,447.85,24662.0,439.1585,439.384,439.0408,439.1585,24662.0
2024-01-31 10:30:00,447.84,448.01,447.47,447.52,49823.0,439.1487,439.3154,438.7858,438.8349,49823.0
2024-01-31 10:35:00,447.54,447.58,447.06,447.15,53411.0,438.8545,438.8937,438.3838,438.472,53411.0
2024-01-31 10:40:00,447.17,447.38,447.17,447.18,25042.0,438.4917,438.6976,438.4917,438.5015,25042.0
2024-01-31 10:45:00,447.23,447.41,447.17,447.33,25625.0,438.5505,438.727,438.4917,438.6486,25625.0
2024-01-31 10:50:00,447.3,447.33,447.08,447.15,37526.0,438.6191,438.6486,438.4034,438.472,37526.0
2024-01-31 10:55:00,447.21,447.38,447.02,447.35,45215.0,438.5309,438.6976,438.3446,438.6682,45215.0
2024-01-31 11:00:00,447.34,447.76,447.33,447.67,19878.0,438.6584,439.0702,438.6486,438.982,19878.0
2024-01-31 11:05:00,447.65,447.83,447.54,447.82,20132.0,438.9623,439.1389,438.8545,439.129,20132.0
2024-01-31 11:10:00,447.81,447.9,447.59,447.86,24566.0,439.1192,439.2075,438.9035,439.1683,24566.0
2024-01-31 11:15:00,447.85,448.0,447.78,447.78,40625.0,439.1585,439.3056,439.0898,439.0898,40625.0
2024-01-31 11:20:00,447.87,447.95,447.65,447.67,41502.0,439.1781,439.2565,438.9623,438.982,41502.0
2024-01-31 11:25:00,447.64,447.71,447.41,447.58,55768.0,438.9525,439.0212,438.727,438.8937,55768.0
2024-01-31 11:30:00,447.61,447.63,447.36,447.49,31183.0,438.9231,438.9427,438.678,438.8055,31183.0
2024-01-31 11:35:00,447.43,447.46,447.27,447.34,28402.0,438.7466,438.776,438.5897,438.6584,28402.0
2024-01-31 11:40:00,447.29,447.3,446.96,447.11,32001.0,438.6093,438.6191,438.2857,438.4328,32001.0
2024-01-31 11:45:00,447.07,447.4,447.04,447.24,29359.0,438.3936,438.7172,438.3642,438.5603,29359.0
2024-01-31 11:50:00,447.25,447.27,447.04,447.14,38093.0,438.5701,438.5897,438.3642,438.4622,38093.0
2024-01-31 11:55:00,447.14,447.5,447.14,447.42,22027.0,438.4622,438.8153,438.4622,438.7368,22027.0
2024-01-31 12:00:00,447.42,447.7,447.41,447.66,23629.0,438.7368,439.0114,438.727,438.9722,23629.0
2024-01-31 12:05:00,447.66,447.91,447.63,447.9,33234.0,438.9722,439.2173,438.9427,439.2075,33234.0
2024-01-31 12:10:00,447.9,447.93,447.61,447.68,38495.0,439.2075,439.2369,438.9231,438.9918,38495.0
2024-01-31 12:15:00,447.71,447.74,447.44,447.6,105101.0,439.0212,439.0506,438.7564,438.9133,105101.0
2024-01-31 12:20:00,447.58,447.69,447.53,447.62,26076.0,438.8937,439.0016,438.8447,438.9329,26076.0
2024-01-31 12:25:00,447.66,447.88,447.64,447.86,19524.0,438.9722,439.1879,438.9525,439.1683,19524.0
2024-01-31 12:30:00,447.87,447.87,447.55,447.6,50274.0,439.1781,439.1781,438.8643,438.9133,50274.0
2024-01-31 12:35:00,447.56,447.63,447.18,447.3,49322.0,438.8741,438.9427,438.5015,438.6191,49322.0
2024-01-31 12:40:00,447.29,447.67,447.22,447.62,14593.0,438.6093,438.982,438.5407,438.9329,14593.0
2024-01-31 12:45:00,447.64,447.64,447.39,447.5,14055.0,438.9525,438.9525,438.7074,438.8153,14055.0
2024-01-31 12:50:00,447.53,447.71,447.47,447.57,24011.0,438.8447,439.0212,438.7858,438.8839,24011.0
2024-01-31 12:55:00,447.56,447.88,447.52,447.87,33888.0,438.8741,439.1879,438.8349,439.1781,33888.0
2024-01-31 13:00:00,447.9,448.0,447.82,447.92,16596.0,439.2075,439.3056,439.129,439.2271,16596.0
2024-01-31 13:05:00,447.94,448.07,447.89,448.02,22479.0,439.2467,439.3742,439.1977,439.3252,22479.0
2024-01-31 13:10:00,448.01,448.01,447.82,447.97,14846.0,439.3154,439.3154,439.129,439.2761,14846.0
2024-01-31 13:15:00,448.01,448.21,448.0,448.17,21718.0,439.3154,439.5115,439.3056,439.4723,21718.0
2024-01-31 13:20:00,448.14,448.16,447.62,447.67,98501.0,439.4428,439.4624,438.9329,438.982,98501.0
2024-01-31 13:25:00,447.68,447.78,447.62,447.75,11074.0,438.9918,439.0898,438.9329,439.0604,11074.0
2024-01-31 13:30:00,447.73,447.88,447.69,447.78,15552.0,439.0408,439.1879,439.0016,439.0898,15552.0
2024-01-31 13:35:00,447.81,447.82,447.59,447.6,11458.0,439.1192,439.129,438.9035,438.9133,11458.0
2024-01-31 13:40:00,447.61,447.87,447.6,447.87,15533.0,438.9231,439.1781,438.9133,439.1781,15533.0
2024-01-31 13:45:00,447.88,448.13,447.88,448.13,13637.0,439.1879,439.433,439.1879,439.433,13637.0
2024-01-31 13:50:00,448.16,448.16,447.84,447.85,15470.0,439.4624,439.4624,439.1487,439.1585,15470.0
2024-01-31 13:55:00,447.88,448.07,447.86,447.93,22032.0,439.1879,439.3742,439.1683,439.2369,22032.0
2024-01-31 14:00:00,448.03,448.3,446.35,447.01,203818.0,439.335,439.5997,437.6876,438.3348,203818.0
2024-01-31 14:05:00,446.94,447.5,446.67,446.92,79456.0,438.2661,438.8153,438.0014,438.2465,79456.0
2024-01-31 14:10:00,446.93,447.48,446.8,447.03,124592.0,438.2563,438.7956,438.1288,438.3544,124592.0
2024-01-31 14:15:00,447.07,447.14,446.54,446.59,73967.0,438.3936,438.4622,437.8739,437.9229,73967.0
2024-01-31 14:20:00,446.52,446.85,446.3,446.62,74758.0,437.8543,438.1779,437.6385,437.9523,74758.0
2024-01-31 14:25:00,446.59,446.97,446.51,446.77,38523.0,437.9229,438.2955,437.8445,438.0994,38523.0
2024-01-31 14:30:00,446.76,447.49,446.48,447.28,69570.0,438.0896,438.8055,437.8151,438.5995,69570.0
2024-01-31 14:35:00,447.2,448.7,446.63,448.45,142947.0,438.5211,439.992,437.9621,439.7468,142947.0
2024-01-31 14:40:00,448.52,449.25,448.4,448.9,74597.0,439.8155,440.5313,439.6978,440.1881,74597.0
2024-01-31 14:45:00,448.99,449.4,448.29,448.37,82919.0,440.2763,440.6784,439.5899,439.6684,82919.0
2024-01-31 14:50:00,448.33,448.42,447.1,447.78,62038.0,439.6291,439.7174,438.423,439.0898,62038.0
2024-01-31 14:55:00,447.65,447.97,446.96,447.07,79834.0,438.9623,439.2761,438.2857,438.3936,79834.0
2024-01-31 15:00:00,447.11,447.2,445.09,445.42,296971.0,438.4328,438.5211,436.452,436.7756,296971.0
2024-01-31 15:05:00,445.39,445.6,444.51,445.52,277109.0,436.7462,436.9521,435.8833,436.8737,277109.0
2024-01-31 15:10:00,445.5,445.91,445.11,445.59,148834.0,436.8541,437.2561,436.4716,436.9423,148834.0
2024-01-31 15:15:00,445.52,445.88,445.03,445.08,164438.0,436.8737,437.2267,436.3932,436.4422,164438.0
2024-01-31 15:20:00,445.1,446.11,444.96,445.7,148350.0,436.4618,437.4522,436.3246,437.0502,148350.0
2024-01-31 15:25:00,445.67,445.88,445.26,445.46,65719.0,437.0208,437.2267,436.6187,436.8148,65719.0
2024-01-31 15:30:00,445.43,445.52,444.59,444.68,93830.0,436.7854,436.8737,435.9617,436.05,93830.0
2024-01-31 15:35:00,444.6,444.78,444.33,444.74,86382.0,435.9715,436.148,435.7068,436.1088,86382.0
2024-01-31 15:40:00,444.65,444.81,444.37,444.38,77642.0,436.0206,436.1775,435.746,435.7558,77642.0
2024-01-31 15:45:00,444.37,444.67,444.24,444.43,72209.0,435.746,436.0402,435.6185,435.8048,72209.0
2024-01-31 15:50:00,444.44,444.44,443.94,444.4,410179.0,435.8146,435.8146,435.3243,435.7754,410179.0
2024-01-31 15:55:00,444.42,444.83,443.78,443.79,537770.0,435.795,436.1971,435.1675,435.1773,537770.0
2024-02-01 09:30:00,445.35,446.22,445.35,446.18,204488.0,436.707,437.5601,436.707,437.5209,204488.0
2024-02-01 09:35:00,446.23,446.29,445.84,446.0,113842.0,437.5699,437.6287,437.1875,437.3444,113842.0
2024-02-01 09:40:00,446.0,446.27,445.83,446.25,45217.0,437.3444,437.6091,437.1777,437.5895,45217.0
2024-02-01 09:45:00,446.22,446.39,445.7,445.85,72823.0,437.5601,437.7268,437.0502,437.1973,72823.0
2024-02-01 09:50:00,445.79,446.09,445.74,445.79,31239.0,437.1384,437.4326,437.0894,437.1384,31239.0
2024-02-01 09:55:00,445.73,445.84,445.45,445.74,61601.0,437.0796,437.1875,436.805,437.0894,61601.0
2024-02-01 10:00:00,445.67,445.93,445.03,445.93,112560.0,437.0208,437.2757,436.3932,437.2757,112560.0
2024-02-01 10:05:00,445.9,446.62,445.78,446.57,50223.0,437.2463,437.9523,437.1286,437.9033,50223.0
2024-02-01 10:10:00,446.59,446.63,446.2,446.41,56905.0,437.9229,437.9621,437.5405,437.7464,56905.0
2024-02-01 10:15:00,446.43,446.61,446.3,446.3,25721.0,437.766,437.9425,437.6385,437.6385,25721.0
2024-02-01 10:20:00,446.32,446.35,445.72,446.05,37369.0,437.6582,437.6876,437.0698,437.3934,37369.0
2024-02-01 10:25:00,446.08,446.84,445.96,446.81,51657.0,437.4228,438.1681,437.3051,438.1386,51657.0
2024-02-01 10:30:00,446.79,446.83,446.51,446.61,40003.0,438.119,438.1583,437.8445,437.9425,40003.0
2024-02-01 10:35:00,446.67,446.71,446.49,446.59,57206.0,438.0014,438.0406,437.8249,437.9229,57206.0
2024-02-01 10:40:00,446.62,446.62,446.25,446.37,33625.0,437.9523,437.9523,437.5895,437.7072,33625.0
2024-02-01 10:45:00,446.35,446.47,446.1,446.16,55615.0,437.6876,437.8052,437.4424,437.5013,55615.0
2024-02-01 10:50:00,446.12,446.12,445.22,445.26,50609.0,437.462,437.462,436.5795,436.6187,50609.0
2024-02-01 10:55:00,445.21,445.34,444.9,444.9,59775.0,436.5697,436.6972,436.2657,436.2657,59775.0
2024-02-01 11:00:00,444.89,445.07,444.78,444.94,61152.0,436.2559,436.4324,436.148,436.3049,61152.0
2024-02-01 11:05:00,445.04,445.34,444.93,445.01,51463.0,436.403,436.6972,436.2951,436.3736,51463.0
2024-02-01 11:10:00,445.08,445.18,444.65,444.87,36667.0,436.4422,436.5403,436.0206,436.2363,36667.0
2024-02-01 11:15:00,444.9,445.22,444.88,445.03,36707.0,436.2657,436.5795,436.2461,436.3932,36707.0
2024-02-01 11:20:00,445.06,445.4,444.93,445.31,27671.0,436.4226,436.756,436.2951,436.6678,27671.0
2024-02-01 11:25:00,445.34,445.46,445.13,445.3,34003.0,436.6972,436.8148,436.4913,436.658,34003.0
2024-02-01 11:30:00,445.35,445.96,445.32,445.91,31071.0,436.707,437.3051,436.6776,437.2561,31071.0
2024-02-01 11:35:00,445.88,446.07,445.69,446.07,25903.0,437.2267,437.413,437.0404,437.413,25903.0
2024-02-01 11:40:00,446.1,446.24,446.02,446.13,21760.0,437.4424,437.5797,437.364,437.4718,21760.0
2024-02-01 11:45:00,446.2,446.25,445.99,446.05,39185.0,437.5405,437.5895,437.3346,437.3934,39185.0
2024-02-01 11:50:00,446.17,446.45,446.17,446.37,51545.0,437.5111,437.7856,437.5111,437.7072,51545.0
2024-02-01 11:55:00,446.36,446.42,446.22,446.34,26203.0,437.6974,437.7562,437.5601,437.6778,26203.0
2024-02-01 12:00:00,446.36,447.29,446.35,447.11,65857.0,437.6974,438.6093,437.6876,438.4328,65857.0
2024-02-01 12:05:00,447.14,447.72,447.13,447.62,50215.0,438.4622,439.031,438.4524,438.9329,50215.0
2024-02-01 12:10:00,447.63,447.81,447.27,447.37,84633.0,438.9427,439.1192,438.5897,438.6878,84633.0
2024-02-01 12:15:00,447.4,447.45,447.18,447.19,44789.0,438.7172,438.7662,438.5015,438.5113,44789.0
2024-02-01 12:20:00,447.2,447.31,447.05,447.31,36577.0,438.5211,438.6289,438.374,438.6289,36577.0
2024-02-01 12:25:00,447.32,447.32,447.01,447.08,27439.0,438.6387,438.6387,438.3348,438.4034,27439.0
2024-02-01 12:30:00,447.07,447.2,447.0,447.1,37889.0,438.3936,438.5211,438.325,438.423,37889.0
2024-02-01 12:35:00,447.11,447.25,447.06,447.16,36711.0,438.4328,438.5701,438.3838,438.4819,36711.0
2024-02-01 12:40:00,447.18,447.34,447.04,447.24,56933.0,438.5015,438.6584,438.3642,438.5603,56933.0
2024-02-01 12:45:00,447.24,447.87,447.2,447.83,59867.0,438.5603,439.1781,438.5211,439.1389,59867.0
2024-02-01 12:50:00,447.84,448.47,447.84,448.45,69407.0,439.1487,439.7664,439.1487,439.7468,69407.0
2024-02-01 12:55:00,448.45,448.69,447.67,447.95,78498.0,439.7468,439.9822,438.982,439.2565,78498.0
2024-02-01 13:00:00,447.92,448.0,447.13,447.13,23103.0,439.2271,439.3056,438.4524,438.4524,23103.0
2024-02-01 13:05:00,447.1,447.18,446.84,447.0,28426.0,438.423,438.5015,438.1681,438.325,28426.0
2024-02-01 13:10:00,447.02,447.7,447.01,447.65,50102.0,438.3446,439.0114,438.3348,438.9623,50102.0
2024-02-01 13:15:00,447.67,447.77,447.43,447.69,37053.0,438.982,439.08,438.7466,439.0016,37053.0
2024-02-01 13:20:00,447.68,447.75,447.39,447.57,36212.0,438.9918,439.0604,438.7074,438.8839,36212.0
2024-02-01 13:25:00,447.59,447.76,447.46,447.58,23368.0,438.9035,439.0702,438.776,438.8937,23368.0
2024-02-01 13:30:00,447.57,448.11,447.56,447.9,35268.0,438.8839,439.4134,438.8741,439.2075,35268.0
2024-02-01 13:35:00,447.9,448.0,447.0,447.24,68406.0,439.2075,439.3056,438.325,438.5603,68406.0
2024-02-01 13:40:00,447.2,447.4,447.14,447.34,36488.0,438.5211,438.7172,438.4622,438.6584,36488.0
2024-02-01 13:45:00,447.4,447.82,447.37,447.76,26887.0,438.7172,439.129,438.6878,439.0702,26887.0
2024-02-01 13:50:00,447.79,447.91,447.71,447.75,30330.0,439.0996,439.2173,439.0212,439.0604,30330.0
2024-02-01 13:55:00,447.76,448.02,447.67,447.77,56216.0,439.0702,439.3252,438.982,439.08,56216.0
2024-02-01 14:00:00,447.8,448.04,447.78,448.04,25320.0,439.1094,439.3448,439.0898,439.3448,25320.0
2024-02-01 14:05:00,448.03,448.34,447.99,448.34,52641.0,439.335,439.639,439.2957,439.639,52641.0
2024-02-01 14:10:00,448.35,448.42,447.81,447.83,37695.0,439.6488,439.7174,439.1192,439.1389,37695.0
2024-02-01 14:15:00,447.79,448.13,447.73,448.1,31827.0,439.0996,439.433,439.0408,439.4036,31827.0
2024-02-01 14:20:00,448.15,448.22,448.02,448.09,23781.0,439.4526,439.5213,439.3252,439.3938,23781.0
2024-02-01 14:25:00,448.06,448.16,447.82,447.95,30113.0,439.3644,439.4624,439.129,439.2565,30113.0
2024-02-01 14:30:00,448.02,448.02,447.66,447.67,21106.0,439.3252,439.3252,438.9722,438.982,21106.0
2024-02-01 14:35:00,447.7,448.2,447.7,448.16,37588.0,439.0114,439.5017,439.0114,439.4624,37588.0
2024-02-01 14:40:00,448.15,448.39,448.14,448.34,20152.0,439.4526,439.688,439.4428,439.639,20152.0
2024-02-01 14:45:00,448.34,448.96,448.32,448.72,77439.0,439.639,440.2469,439.6193,440.0116,77439.0
2024-02-01 14:50:00,448.73,448.84,448.64,448.64,21989.0,440.0214,440.1293,439.9331,439.9331,21989.0
2024-02-01 14:55:00,448.69,449.0,448.67,448.95,56923.0,439.9822,440.2861,439.9625,440.2371,56923.0
2024-02-01 15:00:00,449.0,449.3,448.87,449.27,61612.0,440.2861,440.5803,440.1587,440.5509,61612.0
2024-02-01 15:05:00,449.3,449.39,448.94,449.04,37076.0,440.5803,440.6686,440.2273,440.3254,37076.0
2024-02-01 15:10:00,449.05,449.05,448.67,449.03,39053.0,440.3352,440.3352,439.9625,440.3156,39053.0
2024-02-01 15:15:00,449.03,449.19,448.97,449.08,40804.0,440.3156,440.4725,440.2567,440.3646,40804.0
2024-02-01 15:20:00,449.08,449.1,448.94,449.05,27970.0,440.3646,440.3842,440.2273,440.3352,27970.0
2024-02-01 15:25:00,449.02,449.17,449.01,449.12,30454.0,440.3058,440.4528,440.296,440.4038,30454.0
2024-02-01 15:30:00,449.15,449.28,449.08,449.17,29999.0,440.4332,440.5607,440.3646,440.4528,29999.0
2024-02-01 15:35:00,449.2,449.34,449.12,449.31,42393.0,440.4823,440.6195,440.4038,440.5901,42393.0
2024-02-01 15:40:00,449.32,449.47,449.17,449.19,29349.0,440.5999,440.747,440.4528,440.4725,29349.0
2024-02-01 15:45:00,449.16,449.31,448.82,448.83,78692.0,440.443,440.5901,440.1096,440.1194,78692.0
2024-02-01 15:50:00,448.85,448.94,448.6,448.88,94008.0,440.1391,440.2273,439.8939,440.1685,94008.0
2024-02-01 15:55:00,448.93,449.61,448.91,449.61,311656.0,440.2175,440.8843,440.1979,440.8843,311656.0
2024-02-02 09:30:00,450.01,450.44,449.69,449.97,183859.0,441.2765,441.6982,440.9628,441.2373,183859.0
2024-02-02 09:35:00,449.95,450.39,449.85,450.38,56227.0,441.2177,441.6492,441.1196,441.6394,56227.0
2024-02-02 09:40:00,450.4,450.61,450.03,450.52,62047.0,441.659,441.8649,441.2962,441.7766,62047.0
2024-02-02 09:45:00,450.53,451.19,450.53,450.7,60827.0,441.7865,442.4336,441.7865,441.9532,60827.0
2024-02-02 09:50:00,450.6,450.6,450.15,450.47,43368.0,441.8551,441.8551,441.4138,441.7276,43368.0
2024-02-02 09:55:00,450.47,451.02,450.38,450.74,38696.0,441.7276,442.2669,441.6394,441.9924,38696.0
2024-02-02 10:00:00,450.73,451.0,450.62,450.7,65008.0,441.9826,442.2473,441.8747,441.9532,65008.0
2024-02-02 10:05:00,450.72,450.86,450.34,450.5,32658.0,441.9728,442.11,441.6001,441.757,32658.0
2024-02-02 10:10:00,450.54,450.93,450.37,450.83,51130.0,441.7963,442.1787,441.6296,442.0806,51130.0
2024-02-02 10:15:00,450.79,451.12,450.7,451.01,34813.0,442.0414,442.365,441.9532,442.2571,34813.0
2024-02-02 10:20:00,451.0,451.5,450.84,451.46,40502.0,442.2473,442.7376,442.0904,442.6984,40502.0
2024-02-02 10:25:00,451.47,451.54,450.96,451.11,50459.0,442.7082,442.7769,442.2081,442.3552,50459.0
2024-02-02 10:30:00,451.24,451.24,450.65,451.13,39239.0,442.4827,442.4827,441.9041,442.3748,39239.0
2024-02-02 10:35:00,451.11,451.49,450.91,451.48,74974.0,442.3552,442.7278,442.1591,442.718,74974.0
2024-02-02 10:40:00,451.5,452.38,451.5,452.28,59809.0,442.7376,443.6005,442.7376,443.5025,59809.0
2024-02-02 10:45:00,452.34,452.55,452.07,452.14,29207.0,443.5613,443.7672,443.2966,443.3652,29207.0
2024-02-02 10:50:00,452.11,452.18,451.93,452.05,259645.0,443.3358,443.4044,443.1593,443.277,259645.0
2024-02-02 10:55:00,452.0,452.52,451.99,452.29,35990.0,443.2279,443.7378,443.2181,443.5123,35990.0
2024-02-02 11:00:00,452.4,452.46,451.85,452.06,106078.0,443.6202,443.679,443.0808,443.2868,106078.0
2024-02-02 11:05:00,452.07,452.44,452.07,452.32,75518.0,443.2966,443.6594,443.2966,443.5417,75518.0
2024-02-02 11:10:00,452.34,452.68,452.29,452.51,45621.0,443.5613,443.8947,443.5123,443.728,45621.0
2024-02-02 11:15:00,452.53,452.65,452.39,452.44,35672.0,443.7476,443.8653,443.6104,443.6594,35672.0
2024-02-02 11:20:00,452.43,452.49,452.19,452.34,54017.0,443.6496,443.7084,443.4142,443.5613,54017.0
2024-02-02 11:25:00,452.37,453.15,452.17,453.01,98346.0,443.5907,444.3556,443.3946,444.2183,98346.0
2024-02-02 11:30:00,453.04,453.41,453.04,453.25,60370.0,444.2477,444.6106,444.2477,444.4537,60370.0
2024-02-02 11:35:00,453.28,453.53,453.17,453.52,97612.0,444.4831,444.7282,444.3752,444.7184,97612.0
2024-02-02 11:40:00,453.54,453.79,453.42,453.69,78876.0,444.738,444.9832,444.6204,444.8851,78876.0
2024-02-02 11:45:00,453.72,453.94,453.62,453.85,41484.0,444.9145,445.1303,444.8165,445.042,41484.0
2024-02-02 11:50:00,453.86,454.03,453.81,453.91,37703.0,445.0518,445.2185,445.0028,445.1009,37703.0
2024-02-02 11:55:00,453.92,453.97,453.44,453.62,56351.0,445.1107,445.1597,444.64,444.8165,56351.0
2024-02-02 12:00:00,453.62,453.83,453.56,453.63,31926.0,444.8165,445.0224,444.7576,444.8263,31926.0
2024-02-02 12:05:00,453.62,453.86,453.45,453.47,27913.0,444.8165,445.0518,444.6498,444.6694,27913.0
2024-02-02 12:10:00,453.46,453.69,453.27,453.38,31941.0,444.6596,444.8851,444.4733,444.5811,31941.0
2024-02-02 12:15:00,453.35,453.75,453.27,453.73,19850.0,444.5517,444.944,444.4733,444.9243,19850.0
2024-02-02 12:20:00,453.8,453.8,453.6,453.71,16630.0,444.993,444.993,444.7969,444.9047,16630.0
2024-02-02 12:25:00,453.75,454.39,453.58,454.36,117511.0,444.944,445.5715,444.7773,445.5421,117511.0
2024-02-02 12:30:00,454.41,454.57,454.24,454.26,49870.0,445.5912,445.748,445.4245,445.4441,49870.0
2024-02-02 12:35:00,454.25,454.61,454.25,454.48,26077.0,445.4343,445.7873,445.4343,445.6598,26077.0
2024-02-02 12:40:00,454.52,454.53,452.62,452.83,94310.0,445.699,445.7088,443.8359,444.0418,94310.0
2024-02-02 12:45:00,452.85,453.23,452.39,453.11,82849.0,444.0614,444.4341,443.6104,444.3164,82849.0
2024-02-02 12:50:00,453.09,453.09,452.6,453.05,33701.0,444.2968,444.2968,443.8163,444.2575,33701.0
2024-02-02 12:55:00,452.98,453.72,452.97,453.69,31245.0,444.1889,444.9145,444.1791,444.8851,31245.0
2024-02-02 13:00:00,453.78,454.01,453.78,453.94,34038.0,444.9734,445.1989,444.9734,445.1303,34038.0
2024-02-02 13:05:00,453.98,454.24,453.59,453.64,38464.0,445.1695,445.4245,444.7871,444.8361,38464.0
2024-02-02 13:10:00,453.7,454.05,453.7,454.01,22119.0,444.8949,445.2381,444.8949,445.1989,22119.0
2024-02-02 13:15:00,454.07,454.35,453.77,454.24,48052.0,445.2578,445.5323,444.9636,445.4245,48052.0
2024-02-02 13:20:00,454.25,454.5,453.96,454.44,37468.0,445.4343,445.6794,445.1499,445.6206,37468.0
2024-02-02 13:25:00,454.41,454.42,453.56,453.76,52944.0,445.5912,445.601,444.7576,444.9538,52944.0
2024-02-02 13:30:00,453.83,453.89,453.6,453.76,53979.0,445.0224,445.0812,444.7969,444.9538,53979.0
2024-02-02 13:35:00,453.78,454.07,453.39,453.95,51608.0,444.9734,445.2578,444.5909,445.1401,51608.0
2024-02-02 13:40:00,453.98,454.21,453.9,454.15,31632.0,445.1695,445.395,445.091,445.3362,31632.0
2024-02-02 13:45:00,454.15,454.38,453.82,454.13,44801.0,445.3362,445.5617,445.0126,445.3166,44801.0
2024-02-02 13:50:00,454.16,454.38,454.01,454.25,45637.0,445.346,445.5617,445.1989,445.4343,45637.0
2024-02-02 13:55:00,454.2,454.39,454.13,454.27,19870.0,445.3852,445.5715,445.3166,445.4539,19870.0
2024-02-02 14:00:00,454.35,454.91,454.33,454.67,38140.0,445.5323,446.0814,445.5127,445.8461,38140.0
2024-02-02 14:05:00,454.63,454.82,454.54,454.79,30483.0,445.8069,445.9932,445.7186,445.9638,30483.0
2024-02-02 14:10:00,454.81,455.18,454.69,454.93,45891.0,445.9834,446.3462,445.8657,446.1011,45891.0
2024-02-02 14:15:00,454.97,455.28,454.89,454.96,39621.0,446.1403,446.4443,446.0618,446.1305,39621.0
2024-02-02 14:20:00,454.96,455.03,454.59,454.99,189561.0,446.1305,446.1991,445.7677,446.1599,189561.0
2024-02-02 14:25:00,455.03,455.03,454.73,454.9,36176.0,446.1991,446.1991,445.9049,446.0716,36176.0
2024-02-02 14:30:00,454.94,455.33,454.85,455.31,50456.0,446.1109,446.4933,446.0226,446.4737,50456.0
2024-02-02 14:35:00,455.34,455.48,455.21,455.35,55938.0,446.5031,446.6404,446.3756,446.5129,55938.0
2024-02-02 14:40:00,455.42,455.6,455.36,455.37,55862.0,446.5816,446.7581,446.5227,446.5325,55862.0
2024-02-02 14:45:00,455.32,455.57,455.29,455.47,47677.0,446.4835,446.7286,446.4541,446.6306,47677.0
2024-02-02 14:50:00,455.48,455.55,455.16,455.37,23184.0,446.6404,446.709,446.3266,446.5325,23184.0
2024-02-02 14:55:00,455.41,455.6,455.11,455.58,32331.0,446.5717,446.7581,446.2776,446.7384,32331.0
2024-02-02 15:00:00,455.59,455.62,455.21,455.43,31178.0,446.7483,446.7777,446.3756,446.5914,31178.0
2024-02-02 15:05:00,455.41,455.7,455.34,455.64,35873.0,446.5717,446.8561,446.5031,446.7973,35873.0
2024-02-02 15:10:00,455.64,455.88,455.49,455.5,123107.0,446.7973,447.0326,446.6502,446.66,123107.0
2024-02-02 15:15:00,455.47,455.64,455.45,455.63,27201.0,446.6306,446.7973,446.611,446.7875,27201.0
2024-02-02 15:20:00,455.63,455.68,455.08,455.17,46143.0,446.7875,446.8365,446.2481,446.3364,46143.0
2024-02-02 15:25:00,455.18,455.77,455.14,455.77,26455.0,446.3462,446.9248,446.307,446.9248,26455.0
2024-02-02 15:30:00,455.77,455.77,455.03,455.18,36741.0,446.9248,446.9248,446.1991,446.3462,36741.0
2024-02-02 15:35:00,455.17,455.37,454.92,455.12,49686.0,446.3364,446.5325,446.0913,446.2874,49686.0
2024-02-02 15:40:00,455.09,455.2,454.92,454.92,37297.0,446.258,446.3658,446.0913,446.0913,37297.0
2024-02-02 15:45:00,454.91,455.05,454.63,454.97,89150.0,446.0814,446.2187,445.8069,446.1403,89150.0
2024-02-02 15:50:00,454.95,455.29,454.82,455.27,227752.0,446.1207,446.4541,445.9932,446.4345,227752.0
2024-02-02 15:55:00,455.29,455.48,454.25,454.26,206201.0,446.4541,446.6404,445.4343,445.4441,206201.0
2024-02-05 09:30:00,453.73,453.77,453.11,453.51,342912.0,444.9243,444.9636,444.3164,444.7086,342912.0
2024-02-05 09:35:00,453.49,453.49,452.98,453.19,60046.0,444.689,444.689,444.1889,444.3948,60046.0
2024-02-05 09:40:00,453.16,453.31,452.96,453.3,75605.0,444.3654,444.5125,444.1693,444.5027,75605.0
2024-02-05 09:45:00,453.29,453.53,453.2,453.36,42712.0,444.4929,444.7282,444.4046,444.5615,42712.0
2024-02-05 09:50:00,453.36,453.37,453.08,453.3,38220.0,444.5615,444.5713,444.287,444.5027,38220.0
2024-02-05 09:55:00,453.29,453.5,453.27,453.49,35719.0,444.4929,444.6988,444.4733,444.689,35719.0
2024-02-05 10:00:00,453.45,453.45,452.38,452.42,96177.0,444.6498,444.6498,443.6005,443.6398,96177.0
2024-02-05 10:05:00,452.39,452.78,452.27,452.35,66713.0,443.6104,443.9928,443.4927,443.5711,66713.0
2024-02-05 10:10:00,452.36,452.54,452.01,452.18,59442.0,443.5809,443.7574,443.2377,443.4044,59442.0
2024-02-05 10:15:00,452.17,452.18,451.07,451.35,74104.0,443.3946,443.4044,442.316,442.5905,74104.0
2024-02-05 10:20:00,451.32,451.52,451.09,451.34,50283.0,442.5611,442.7572,442.3356,442.5807,50283.0
2024-02-05 10:25:00,451.36,451.69,451.32,451.61,55340.0,442.6003,442.9239,442.5611,442.8455,55340.0
2024-02-05 10:30:00,451.61,451.68,451.36,451.48,37212.0,442.8455,442.9141,442.6003,442.718,37212.0
2024-02-05 10:35:00,451.48,451.68,451.42,451.43,35548.0,442.718,442.9141,442.6592,442.669,35548.0
2024-02-05 10:40:00,451.45,451.46,450.62,450.78,103628.0,442.6886,442.6984,441.8747,442.0316,103628.0
2024-02-05 10:45:00,450.77,451.05,450.54,451.04,39218.0,442.0218,442.2964,441.7963,442.2866,39218.0
2024-02-05 10:50:00,451.08,451.15,450.89,451.04,32280.0,442.3258,442.3944,442.1395,442.2866,32280.0
2024-02-05 10:55:00,451.09,451.17,450.89,451.11,81271.0,442.3356,442.414,442.1395,442.3552,81271.0
2024-02-05 11:00:00,451.12,451.23,450.98,451.14,34204.0,442.365,442.4729,442.2277,442.3846,34204.0
2024-02-05 11:05:00,451.21,451.67,451.18,451.64,31985.0,442.4533,442.9043,442.4238,442.8749,31985.0
2024-02-05 11:10:00,451.63,451.8,451.54,451.8,37354.0,442.8651,443.0318,442.7769,443.0318,37354.0
2024-02-05 11:15:00,451.8,451.96,451.74,451.93,29874.0,443.0318,443.1887,442.973,443.1593,29874.0
2024-02-05 11:20:00,451.94,452.0,451.5,451.57,49983.0,443.1691,443.2279,442.7376,442.8063,49983.0
2024-02-05 11:25:00,451.55,451.67,451.48,451.55,32577.0,442.7867,442.9043,442.718,442.7867,32577.0
2024-02-05 11:30:00,451.57,452.12,451.57,452.1,23636.0,442.8063,443.3456,442.8063,443.326,23636.0
2024-02-05 11:35:00,452.09,452.13,451.9,452.0,41038.0,443.3162,443.3554,443.1299,443.2279,41038.0
2024-02-05 11:40:00,452.0,452.0,451.61,451.83,72643.0,443.2279,443.2279,442.8455,443.0612,72643.0
2024-02-05 11:45:00,451.87,452.12,451.87,452.06,24452.0,443.1004,443.3456,443.1004,443.2868,24452.0
2024-02-05 11:50:00,452.03,452.18,451.92,452.05,42645.0,443.2573,443.4044,443.1495,443.277,42645.0
2024-02-05 11:55:00,452.03,452.31,452.03,452.27,27491.0,443.2573,443.5319,443.2573,443.4927,27491.0
2024-02-05 12:00:00,452.27,452.39,452.21,452.34,20602.0,443.4927,443.6104,443.4338,443.5613,20602.0
2024-02-05 12:05:00,452.39,452.55,452.33,452.5,25465.0,443.6104,443.7672,443.5515,443.7182,25465.0
2024-02-05 12:10:00,452.5,452.68,452.5,452.63,34862.0,443.7182,443.8947,443.7182,443.8457,34862.0
2024-02-05 12:15:00,452.59,452.72,452.57,452.64,15798.0,443.8065,443.934,443.7869,443.8555,15798.0
2024-02-05 12:20:00,452.66,452.78,452.26,452.73,63254.0,443.8751,443.9928,443.4829,443.9438,63254.0
2024-02-05 12:25:00,452.77,452.85,452.63,452.84,19283.0,443.983,444.0614,443.8457,444.0516,19283.0
2024-02-05 12:30:00,452.86,453.14,452.86,453.04,41969.0,444.0712,444.3458,444.0712,444.2477,41969.0
2024-02-05 12:35:00,453.05,453.42,453.0,453.35,51278.0,444.2575,444.6204,444.2085,444.5517,51278.0
2024-02-05 12:40:00,453.36,453.43,453.24,453.32,25980.0,444.5615,444.6302,444.4439,444.5223,25980.0
2024-02-05 12:45:00,453.35,453.37,453.05,453.21,28304.0,444.5517,444.5713,444.2575,444.4144,28304.0
2024-02-05 12:50:00,453.17,453.23,452.95,453.09,26798.0,444.3752,444.4341,444.1595,444.2968,26798.0
2024-02-05 12:55:00,453.06,453.23,453.03,453.1,17584.0,444.2674,444.4341,444.2379,444.3066,17584.0
2024-02-05 13:00:00,453.12,453.12,452.8,453.05,44920.0,444.3262,444.3262,444.0124,444.2575,44920.0
2024-02-05 13:05:00,453.09,453.29,453.02,453.25,16611.0,444.2968,444.4929,444.2281,444.4537,16611.0
2024-02-05 13:10:00,453.27,453.55,453.18,453.55,40412.0,444.4733,444.7478,444.385,444.7478,40412.0
2024-02-05 13:15:00,453.52,453.52,453.15,453.26,31788.0,444.7184,444.7184,444.3556,444.4635,31788.0
2024-02-05 13:20:00,453.31,453.32,452.99,453.05,32589.0,444.5125,444.5223,444.1987,444.2575,32589.0
2024-02-05 13:25:00,453.08,453.08,452.7,452.71,36422.0,444.287,444.287,443.9143,443.9241,36422.0
2024-02-05 13:30:00,452.71,452.99,452.71,452.99,41984.0,443.9241,444.1987,443.9241,444.1987,41984.0
2024-02-05 13:35:00,453.0,453.19,452.89,453.0,43864.0,444.2085,444.3948,444.1007,444.2085,43864.0
2024-02-05 13:40:00,453.11,453.14,452.86,453.11,18407.0,444.3164,444.3458,444.0712,444.3164,18407.0
2024-02-05 13:45:00,453.12,453.28,453.12,453.14,16715.0,444.3262,444.4831,444.3262,444.3458,16715.0
2024-02-05 13:50:00,453.16,453.24,452.97,452.98,19318.0,444.3654,444.4439,444.1791,444.1889,19318.0
2024-02-05 13:55:00,453.03,453.23,452.88,453.22,24379.0,444.2379,444.4341,444.0908,444.4242,24379.0
2024-02-05 14:00:00,453.24,453.25,452.95,453.08,34639.0,444.4439,444.4537,444.1595,444.287,34639.0
2024-02-05 14:05:00,453.06,453.38,452.97,453.3,20150.0,444.2674,444.5811,444.1791,444.5027,20150.0
2024-02-05 14:10:00,453.29,453.36,453.14,453.18,31295.0,444.4929,444.5615,444.3458,444.385,31295.0
2024-02-05 14:15:00,453.16,453.32,453.05,453.14,25186.0,444.3654,444.5223,444.2575,444.3458,25186.0
2024-02-05 14:20:00,453.14,453.48,453.1,453.43,26631.0,444.3458,444.6792,444.3066,444.6302,26631.0
2024-02-05 14:25:00,453.43,453.6,453.36,453.5,28636.0,444.6302,444.7969,444.5615,444.6988,28636.0
2024-02-05 14:30:00,453.5,453.85,453.48,453.83,32253.0,444.6988,445.042,444.6792,445.0224,32253.0
2024-02-05 14:35:00,453.82,454.04,453.78,453.87,15569.0,445.0126,445.2283,444.9734,445.0616,15569.0
2024-02-05 14:40:00,453.87,454.04,453.82,453.92,23447.0,445.0616,445.2283,445.0126,445.1107,23447.0
2024-02-05 14:45:00,453.93,454.15,453.92,454.07,18490.0,445.1205,445.3362,445.1107,445.2578,18490.0
2024-02-05 14:50:00,454.09,454.1,453.85,454.05,39950.0,445.2774,445.2872,445.042,445.2381,39950.0
2024-02-05 14:55:00,454.0,454.05,453.88,454.0,21156.0,445.1891,445.2381,445.0714,445.1891,21156.0
2024-02-05 15:00:00,454.0,454.02,453.64,453.64,33083.0,445.1891,445.2087,444.8361,444.8361,33083.0
2024-02-05 15:05:00,453.67,453.77,453.21,453.32,24348.0,444.8655,444.9636,444.4144,444.5223,24348.0
2024-02-05 15:10:00,453.28,453.39,452.88,452.88,19590.0,444.4831,444.5909,444.0908,444.0908,19590.0
2024-02-05 15:15:00,452.88,453.23,452.71,453.11,39100.0,444.0908,444.4341,443.9241,444.3164,39100.0
2024-02-05 15:20:00,453.14,453.4,453.01,453.36,39773.0,444.3458,444.6008,444.2183,444.5615,39773.0
2024-02-05 15:25:00,453.38,453.78,453.33,453.73,43574.0,444.5811,444.9734,444.5321,444.9243,43574.0
2024-02-05 15:30:00,453.72,453.88,453.53,453.88,41573.0,444.9145,445.0714,444.7282,445.0714,41573.0
2024-02-05 15:35:00,453.89,453.94,453.35,453.39,29796.0,445.0812,445.1303,444.5517,444.5909,29796.0
2024-02-05 15:40:00,453.41,453.45,453.12,453.14,46056.0,444.6106,444.6498,444.3262,444.3458,46056.0
2024-02-05 15:45:00,453.12,453.47,453.01,453.02,48030.0,444.3262,444.6694,444.2183,444.2281,48030.0
2024-02-05 15:50:00,453.01,453.57,453.0,453.33,94822.0,444.2183,444.7675,444.2085,444.5321,94822.0
2024-02-05 15:55:00,453.35,453.61,452.61,452.68,456059.0,444.5517,444.8067,443.8261,443.8947,456059.0
2024-02-06 09:30:00,453.58,454.03,453.37,453.81,178992.0,444.7773,445.2185,444.5713,445.0028,178992.0
2024-02-06 09:35:00,453.76,453.84,453.45,453.72,49936.0,444.9538,445.0322,444.6498,444.9145,49936.0
2024-02-06 09:40:00,453.75,454.11,453.68,454.11,46168.0,444.944,445.297,444.8753,445.297,46168.0
2024-02-06 09:45:00,454.11,454.29,453.75,453.98,44862.0,445.297,445.4735,444.944,445.1695,44862.0
2024-02-06 09:50:00,454.0,454.02,453.35,453.66,49503.0,445.1891,445.2087,444.5517,444.8557,49503.0
2024-02-06 09:55:00,453.72,453.73,453.07,453.08,50481.0,444.9145,444.9243,444.2772,444.287,50481.0
2024-02-06 10:00:00,453.04,453.04,452.57,452.82,66998.0,444.2477,444.2477,443.7869,444.032,66998.0
2024-02-06 10:05:00,452.8,452.89,452.55,452.8,39434.0,444.0124,444.1007,443.7672,444.0124,39434.0
2024-02-06 10:10:00,452.73,452.73,452.34,452.47,42898.0,443.9438,443.9438,443.5613,443.6888,42898.0
2024-02-06 10:15:00,452.43,453.11,452.38,452.97,63060.0,443.6496,444.3164,443.6005,444.1791,63060.0
2024-02-06 10:20:00,452.96,453.02,452.4,452.47,51002.0,444.1693,444.2281,443.6202,443.6888,51002.0
2024-02-06 10:25:00,452.48,452.71,452.21,452.58,50155.0,443.6986,443.9241,443.4338,443.7967,50155.0
2024-02-06 10:30:00,452.55,452.94,452.53,452.94,24780.0,443.7672,444.1497,443.7476,444.1497,24780.0
2024-02-06 10:35:00,452.94,453.22,452.94,452.99,42130.0,444.1497,444.4242,444.1497,444.1987,42130.0
2024-02-06 10:40:00,452.98,453.05,452.64,452.83,35135.0,444.1889,444.2575,443.8555,444.0418,35135.0
2024-02-06 10:45:00,453.0,453.07,452.71,452.77,19602.0,444.2085,444.2772,443.9241,443.983,19602.0
2024-02-06 10:50:00,452.79,452.97,452.57,452.96,27077.0,444.0026,444.1791,443.7869,444.1693,27077.0
2024-02-06 10:55:00,452.98,453.1,452.89,452.92,46785.0,444.1889,444.3066,444.1007,444.1301,46785.0
2024-02-06 11:00:00,452.9,452.97,452.62,452.85,35090.0,444.1105,444.1791,443.8359,444.0614,35090.0
2024-02-06 11:05:00,452.82,453.26,452.8,452.96,65710.0,444.032,444.4635,444.0124,444.1693,65710.0
2024-02-06 11:10:00,452.98,453.19,452.68,452.8,20743.0,444.1889,444.3948,443.8947,444.0124,20743.0
2024-02-06 11:15:00,452.82,453.15,452.79,453.15,15089.0,444.032,444.3556,444.0026,444.3556,15089.0
2024-02-06 11:20:00,453.2,453.39,453.12,453.38,25002.0,444.4046,444.5909,444.3262,444.5811,25002.0
2024-02-06 11:25:00,453.42,453.42,453.17,453.35,22031.0,444.6204,444.6204,444.3752,444.5517,22031.0
2024-02-06 11:30:00,453.38,453.46,453.24,453.29,34444.0,444.5811,444.6596,444.4439,444.4929,34444.0
2024-02-06 11:35:00,453.3,453.32,452.96,453.25,18378.0,444.5027,444.5223,444.1693,444.4537,18378.0
2024-02-06 11:40:00,453.24,453.31,452.94,453.08,27603.0,444.4439,444.5125,444.1497,444.287,27603.0
2024-02-06 11:45:00,453.04,453.04,452.5,452.58,39522.0,444.2477,444.2477,443.7182,443.7967,39522.0
2024-02-06 11:50:00,452.6,452.75,452.4,452.71,27609.0,443.8163,443.9634,443.6202,443.9241,27609.0
2024-02-06 11:55:00,452.61,452.69,452.45,452.52,17285.0,443.8261,443.9045,443.6692,443.7378,17285.0
2024-02-06 12:00:00,452.52,452.7,452.35,452.43,35149.0,443.7378,443.9143,443.5711,443.6496,35149.0
2024-02-06 12:05:00,452.5,452.6,452.43,452.54,18655.0,443.7182,443.8163,443.6496,443.7574,18655.0
2024-02-06 12:10:00,452.54,452.6,452.26,452.41,42811.0,443.7574,443.8163,443.4829,443.63,42811.0
2024-02-06 12:15:00,452.4,452.7,452.4,452.51,68780.0,443.6202,443.9143,443.6202,443.728,68780.0
2024-02-06 12:20:00,452.49,452.49,452.29,452.38,29039.0,443.7084,443.7084,443.5123,443.6005,29039.0
2024-02-06 12:25:00,452.42,453.0,452.41,452.96,27914.0,443.6398,444.2085,443.63,444.1693,27914.0
2024-02-06 12:30:00,453.0,453.03,452.57,452.8,29474.0,444.2085,444.2379,443.7869,444.0124,29474.0
2024-02-06 12:35:00,452.78,452.9,452.73,452.87,11681.0,443.9928,444.1105,443.9438,444.081,11681.0
2024-02-06 12:40:00,452.92,453.04,452.83,453.03,24423.0,444.1301,444.2477,444.0418,444.2379,24423.0
2024-02-06 12:45:00,453.03,453.03,452.55,452.66,24723.0,444.2379,444.2379,443.7672,443.8751,24723.0
2024-02-06 12:50:00,452.64,452.89,452.61,452.67,14164.0,443.8555,444.1007,443.8261,443.8849,14164.0
2024-02-06 12:55:00,452.67,452.91,452.67,452.69,18367.0,443.8849,444.1203,443.8849,443.9045,18367.0
2024-02-06 13:00:00,452.71,453.0,452.63,453.0,22452.0,443.9241,444.2085,443.8457,444.2085,22452.0
2024-02-06 13:05:00,453.02,453.13,452.98,453.02,27927.0,444.2281,444.336,444.1889,444.2281,27927.0
2024-02-06 13:10:00,453.0,453.02,452.6,452.73,28660.0,444.2085,444.2281,443.8163,443.9438,28660.0
2024-02-06 13:15:00,452.74,453.03,452.65,452.73,16557.0,443.9536,444.2379,443.8653,443.9438,16557.0
2024-02-06 13:20:00,452.72,452.83,452.65,452.69,33428.0,443.934,444.0418,443.8653,443.9045,33428.0
2024-02-06 13:25:00,452.69,453.02,452.69,452.98,15950.0,443.9045,444.2281,443.9045,444.1889,15950.0
2024-02-06 13:30:00,453.01,453.24,453.0,453.18,36405.0,444.2183,444.4439,444.2085,444.385,36405.0
2024-02-06 13:35:00,453.11,453.43,453.11,453.39,20183.0,444.3164,444.6302,444.3164,444.5909,20183.0
2024-02-06 13:40:00,453.38,453.44,453.18,453.4,26779.0,444.5811,444.64,444.385,444.6008,26779.0
2024-02-06 13:45:00,453.43,453.53,453.31,453.48,25295.0,444.6302,444.7282,444.5125,444.6792,25295.0
2024-02-06 13:50:00,453.54,453.55,453.38,453.39,13133.0,444.738,444.7478,444.5811,444.5909,13133.0
2024-02-06 13:55:00,453.39,453.58,453.39,453.54,16656.0,444.5909,444.7773,444.5909,444.738,16656.0
2024-02-06 14:00:00,453.56,453.59,453.16,453.26,27395.0,444.7576,444.7871,444.3654,444.4635,27395.0
2024-02-06 14:05:00,453.29,453.31,452.43,452.56,51446.0,444.4929,444.5125,443.6496,443.7771,51446.0
2024-02-06 14:10:00,452.55,452.56,452.34,452.36,94041.0,443.7672,443.7771,443.5613,443.5809,94041.0
2024-02-06 14:15:00,452.34,452.54,452.26,452.47,49849.0,443.5613,443.7574,443.4829,443.6888,49849.0
2024-02-06 14:20:00,452.47,452.83,452.46,452.7,37663.0,443.6888,444.0418,443.679,443.9143,37663.0
2024-02-06 14:25:00,452.7,452.82,452.5,452.64,31661.0,443.9143,444.032,443.7182,443.8555,31661.0
2024-02-06 14:30:00,452.66,452.87,452.64,452.82,19069.0,443.8751,444.081,443.8555,444.032,19069.0
2024-02-06 14:35:00,452.83,452.88,452.4,452.51,21375.0,444.0418,444.0908,443.6202,443.728,21375.0
2024-02-06 14:40:00,452.52,452.73,452.38,452.72,22804.0,443.7378,443.9438,443.6005,443.934,22804.0
2024-02-06 14:45:00,452.66,453.01,452.66,452.98,24483.0,443.8751,444.2183,443.8751,444.1889,24483.0
2024-02-06 14:50:00,453.0,453.05,452.83,453.0,52860.0,444.2085,444.2575,444.0418,444.2085,52860.0
2024-02-06 14:55:00,453.01,453.32,453.01,453.22,28098.0,444.2183,444.5223,444.2183,444.4242,28098.0
2024-02-06 15:00:00,453.23,453.3,453.15,453.23,31499.0,444.4341,444.5027,444.3556,444.4341,31499.0
2024-02-06 15:05:00,453.24,453.57,453.24,453.38,46613.0,444.4439,444.7675,444.4439,444.5811,46613.0
2024-02-06 15:10:00,453.39,453.48,453.28,453.44,30893.0,444.5909,444.6792,444.4831,444.64,30893.0
2024-02-06 15:15:00,453.43,453.46,453.1,453.3,48991.0,444.6302,444.6596,444.3066,444.5027,48991.0
2024-02-06 15:20:00,453.31,453.4,453.12,453.18,35638.0,444.5125,444.6008,444.3262,444.385,35638.0
2024-02-06 15:25:00,453.17,453.32,453.07,453.22,27306.0,444.3752,444.5223,444.2772,444.4242,27306.0
2024-02-06 15:30:00,453.24,453.28,452.76,452.95,121373.0,444.4439,444.4831,443.9732,444.1595,121373.0
2024-02-06 15:35:00,452.94,453.09,452.8,452.85,42562.0,444.1497,444.2968,444.0124,444.0614,42562.0
2024-02-06 15:40:00,452.85,453.18,452.82,453.0,40323.0,444.0614,444.385,444.032,444.2085,40323.0
2024-02-06 15:45:00,453.02,453.31,452.95,453.21,69784.0,444.2281,444.5125,444.1595,444.4144,69784.0
2024-02-06 15:50:00,453.2,453.48,453.18,453.39,91612.0,444.4046,444.6792,444.385,444.5909,91612.0
2024-02-06 15:55:00,453.4,454.06,453.4,453.99,178054.0,444.6008,445.2479,444.6008,445.1793,178054.0
2024-02-07 09:30:00,456.15,456.27,455.85,455.93,140956.0,447.2974,447.4151,447.0032,447.0817,140956.0
2024-02-07 09:35:00,455.99,456.06,455.75,455.78,43502.0,447.1405,447.2091,446.9051,446.9346,43502.0
2024-02-07 09:40:00,455.82,455.86,455.41,455.43,35569.0,446.9738,447.013,446.5717,446.5914,35569.0
2024-02-07 09:45:00,455.48,455.87,455.3,455.85,35815.0,446.6404,447.0228,446.4639,447.0032,35815.0
2024-02-07 09:50:00,455.89,456.01,455.59,455.6,26570.0,447.0424,447.1601,446.7483,446.7581,26570.0
2024-02-07 09:55:00,455.6,455.73,455.27,455.73,22294.0,446.7581,446.8855,446.4345,446.8855,22294.0
2024-02-07 10:00:00,455.72,455.81,455.5,455.51,24412.0,446.8757,446.964,446.66,446.6698,24412.0
2024-02-07 10:05:00,455.55,455.96,455.4,455.88,22738.0,446.709,447.1111,446.5619,447.0326,22738.0
2024-02-07 10:10:00,455.92,456.7,455.91,456.62,53501.0,447.0718,447.8367,447.062,447.7583,53501.0
2024-02-07 10:15:00,456.64,457.07,456.51,456.83,47701.0,447.7779,448.1995,447.6504,447.9642,47701.0
2024-02-07 10:20:00,456.84,457.2,456.8,457.17,46340.0,447.974,448.327,447.9348,448.2976,46340.0
2024-02-07 10:25:00,457.17,457.65,457.02,457.65,69692.0,448.2976,448.7683,448.1505,448.7683,69692.0
2024-02-07 10:30:00,457.67,457.71,457.25,457.43,790183.0,448.7879,448.8271,448.376,448.5525,790183.0
2024-02-07 10:35:00,457.51,457.51,456.98,457.03,53533.0,448.631,448.631,448.1113,448.1603,53533.0
2024-02-07 10:40:00,457.16,457.37,456.96,457.25,64623.0,448.2878,448.4937,448.0917,448.376,64623.0
2024-02-07 10:45:00,457.25,457.42,457.14,457.36,71135.0,448.376,448.5427,448.2682,448.4839,71135.0
2024-02-07 10:50:00,457.37,457.61,457.13,457.17,74304.0,448.4937,448.729,448.2584,448.2976,74304.0
2024-02-07 10:55:00,457.16,457.16,456.8,456.99,27258.0,448.2878,448.2878,447.9348,448.1211,27258.0
2024-02-07 11:00:00,457.01,457.03,456.44,456.89,121543.0,448.1407,448.1603,447.5818,448.023,121543.0
2024-02-07 11:05:00,456.89,457.28,456.8,457.25,35029.0,448.023,448.4055,447.9348,448.376,35029.0
2024-02-07 11:10:00,457.27,457.32,457.05,457.23,58303.0,448.3956,448.4447,448.1799,448.3564,58303.0
2024-02-07 11:15:00,457.24,457.32,456.94,456.99,56369.0,448.3662,448.4447,448.0721,448.1211,56369.0
2024-02-07 11:20:00,457.02,457.02,456.63,456.68,47474.0,448.1505,448.1505,447.7681,447.8171,47474.0
2024-02-07 11:25:00,456.69,457.03,456.69,456.85,38479.0,447.8269,448.1603,447.8269,447.9838,38479.0
2024-02-07 11:30:00,456.93,457.06,456.72,456.77,25767.0,448.0622,448.1897,447.8563,447.9054,25767.0
2024-02-07 11:35:00,456.78,456.94,456.65,456.89,49565.0,447.9152,448.0721,447.7877,448.023,49565.0
2024-02-07 11:40:00,456.87,457.1,456.8,457.1,77051.0,448.0034,448.2289,447.9348,448.2289,77051.0
2024-02-07 11:45:00,457.1,457.13,456.87,456.91,49448.0,448.2289,448.2584,448.0034,448.0426,49448.0
2024-02-07 11:50:00,456.96,457.3,456.93,457.3,156035.0,448.0917,448.4251,448.0622,448.4251,156035.0
2024-02-07 11:55:00,457.31,457.56,457.28,457.34,49082.0,448.4349,448.68,448.4055,448.4643,49082.0
2024-02-07 12:00:00,457.34,457.43,457.22,457.35,25686.0,448.4643,448.5525,448.3466,448.4741,25686.0
2024-02-07 12:05:00,457.37,457.45,457.25,457.45,59328.0,448.4937,448.5722,448.376,448.5722,59328.0
2024-02-07 12:10:00,457.44,457.44,456.97,457.26,46636.0,448.5623,448.5623,448.1015,448.3858,46636.0
2024-02-07 12:15:00,457.24,457.54,457.21,457.44,34378.0,448.3662,448.6604,448.3368,448.5623,34378.0
2024-02-07 12:20:00,457.34,457.34,457.08,457.15,37965.0,448.4643,448.4643,448.2093,448.278,37965.0
2024-02-07 12:25:00,457.11,457.21,456.97,457.06,36485.0,448.2388,448.3368,448.1015,448.1897,36485.0
2024-02-07 12:30:00,457.01,457.03,456.71,456.91,53150.0,448.1407,448.1603,447.8465,448.0426,53150.0
2024-02-07 12:35:00,456.89,457.02,456.72,456.79,35662.0,448.023,448.1505,447.8563,447.925,35662.0
2024-02-07 12:40:00,456.8,457.02,456.56,456.97,47517.0,447.9348,448.1505,447.6994,448.1015,47517.0
2024-02-07 12:45:00,456.96,457.11,456.85,456.97,37419.0,448.0917,448.2388,447.9838,448.1015,37419.0
2024-02-07 12:50:00,456.98,457.2,456.92,457.2,48877.0,448.1113,448.327,448.0524,448.327,48877.0
2024-02-07 12:55:00,457.25,457.3,457.17,457.24,21702.0,448.376,448.4251,448.2976,448.3662,21702.0
2024-02-07 13:00:00,457.3,457.78,456.85,456.95,79122.0,448.4251,448.8957,447.9838,448.0819,79122.0
2024-02-07 13:05:00,456.96,457.28,456.93,457.24,18458.0,448.0917,448.4055,448.0622,448.3662,18458.0
2024-02-07 13:10:00,457.3,457.59,457.28,457.46,29392.0,448.4251,448.7094,448.4055,448.582,29392.0
2024-02-07 13:15:00,457.46,457.69,457.37,457.58,35473.0,448.582,448.8075,448.4937,448.6996,35473.0
2024-02-07 13:20:00,457.59,457.71,457.48,457.56,22106.0,448.7094,448.8271,448.6016,448.68,22106.0
2024-02-07 13:25:00,457.55,457.87,457.55,457.84,32163.0,448.6702,448.984,448.6702,448.9546,32163.0
2024-02-07 13:30:00,457.88,458.07,457.7,457.85,52501.0,448.9938,449.1801,448.8173,448.9644,52501.0
2024-02-07 13:35:00,457.83,457.85,457.61,457.78,17029.0,448.9448,448.9644,448.729,448.8957,17029.0
2024-02-07 13:40:00,457.81,457.81,457.38,457.58,58407.0,448.9252,448.9252,448.5035,448.6996,58407.0
2024-02-07 13:45:00,457.5,457.69,457.39,457.66,17543.0,448.6212,448.8075,448.5133,448.7781,17543.0
2024-02-07 13:50:00,457.65,457.86,457.65,457.81,31358.0,448.7683,448.9742,448.7683,448.9252,31358.0
2024-02-07 13:55:00,457.83,457.91,457.67,457.76,47070.0,448.9448,449.0232,448.7879,448.8761,47070.0
2024-02-07 14:00:00,457.76,457.88,457.62,457.78,28667.0,448.8761,448.9938,448.7389,448.8957,28667.0
2024-02-07 14:05:00,457.73,457.85,457.67,457.83,27711.0,448.8467,448.9644,448.7879,448.9448,27711.0
2024-02-07 14:10:00,457.84,457.95,457.75,457.8,29597.0,448.9546,449.0625,448.8663,448.9154,29597.0
2024-02-07 14:15:00,457.74,457.87,457.54,457.57,21204.0,448.8565,448.984,448.6604,448.6898,21204.0
2024-02-07 14:20:00,457.59,457.78,457.58,457.74,28032.0,448.7094,448.8957,448.6996,448.8565,28032.0
2024-02-07 14:25:00,457.78,457.78,457.56,457.65,42725.0,448.8957,448.8957,448.68,448.7683,42725.0
2024-02-07 14:30:00,457.69,457.75,457.51,457.6,34838.0,448.8075,448.8663,448.631,448.7192,34838.0
2024-02-07 14:35:00,457.56,457.75,457.5,457.7,33195.0,448.68,448.8663,448.6212,448.8173,33195.0
2024-02-07 14:40:00,457.69,457.78,457.66,457.72,37667.0,448.8075,448.8957,448.7781,448.8369,37667.0
2024-02-07 14:45:00,457.73,457.99,457.67,457.89,44948.0,448.8467,449.1017,448.7879,449.0036,44948.0
2024-02-07 14:50:00,457.88,458.01,457.82,457.95,32001.0,448.9938,449.1213,448.935,449.0625,32001.0
2024-02-07 14:55:00,457.96,458.02,457.91,457.98,62892.0,449.0723,449.1311,449.0232,449.0919,62892.0
2024-02-07 15:00:00,457.99,458.18,457.86,458.03,41305.0,449.1017,449.288,448.9742,449.1409,41305.0
2024-02-07 15:05:00,458.03,458.11,457.85,457.95,67921.0,449.1409,449.2193,448.9644,449.0625,67921.0
2024-02-07 15:10:00,457.94,458.03,457.86,457.88,48236.0,449.0526,449.1409,448.9742,448.9938,48236.0
2024-02-07 15:15:00,457.87,457.99,457.58,457.87,112623.0,448.984,449.1017,448.6996,448.984,112623.0
2024-02-07 15:20:00,457.87,457.9,457.74,457.9,30182.0,448.984,449.0134,448.8565,449.0134,30182.0
2024-02-07 15:25:00,457.88,457.94,457.82,457.83,45201.0,448.9938,449.0526,448.935,448.9448,45201.0
2024-02-07 15:30:00,457.84,457.91,457.65,457.76,35966.0,448.9546,449.0232,448.7683,448.8761,35966.0
2024-02-07 15:35:00,457.72,457.93,457.7,457.85,78262.0,448.8369,449.0428,448.8173,448.9644,78262.0
2024-02-07 15:40:00,457.86,457.89,457.44,457.74,104849.0,448.9742,449.0036,448.5623,448.8565,104849.0
2024-02-07 15:45:00,457.74,457.81,457.52,457.58,72389.0,448.8565,448.9252,448.6408,448.6996,72389.0
2024-02-07 15:50:00,457.57,457.68,457.34,457.37,120140.0,448.6898,448.7977,448.4643,448.4937,120140.0
2024-02-07 15:55:00,457.38,457.8,457.32,457.75,254747.0,448.5035,448.9154,448.4447,448.8663,254747.0
2024-02-08 09:30:00,457.81,457.88,457.48,457.66,199347.0,448.9252,448.9938,448.6016,448.7781,199347.0
2024-02-08 09:35:00,457.64,458.0,457.63,457.81,62948.0,448.7585,449.1115,448.7487,448.9252,62948.0
2024-02-08 09:40:00,457.78,457.83,457.38,457.55,30796.0,448.8957,448.9448,448.5035,448.6702,30796.0
2024-02-08 09:45:00,457.56,457.62,457.4,457.41,42530.0,448.68,448.7389,448.5231,448.5329,42530.0
2024-02-08 09:50:00,457.44,457.68,457.43,457.62,28827.0,448.5623,448.7977,448.5525,448.7389,28827.0
2024-02-08 09:55:00,457.65,457.75,457.52,457.68,26506.0,448.7683,448.8663,448.6408,448.7977,26506.0
2024-02-08 10:00:00,457.7,457.86,457.59,457.72,29638.0,448.8173,448.9742,448.7094,448.8369,29638.0
2024-02-08 10:05:00,457.77,457.87,457.68,457.77,31140.0,448.8859,448.984,448.7977,448.8859,31140.0
2024-02-08 10:10:00,457.79,457.79,457.54,457.54,47073.0,448.9056,448.9056,448.6604,448.6604,47073.0
2024-02-08 10:15:00,457.51,457.76,457.5,457.69,21126.0,448.631,448.8761,448.6212,448.8075,21126.0
2024-02-08 10:20:00,457.69,457.85,457.36,457.43,27574.0,448.8075,448.9644,448.4839,448.5525,27574.0
2024-02-08 10:25:00,457.43,457.58,457.41,457.53,38132.0,448.5525,448.6996,448.5329,448.6506,38132.0
2024-02-08 10:30:00,457.55,457.73,457.3,457.56,48217.0,448.6702,448.8467,448.4251,448.68,48217.0
2024-02-08 10:35:00,457.56,457.65,457.34,457.36,40014.0,448.68,448.7683,448.4643,448.4839,40014.0
2024-02-08 10:40:00,457.39,457.4,457.08,457.4,66525.0,448.5133,448.5231,448.2093,448.5231,66525.0
2024-02-08 10:45:00,457.39,457.63,457.36,457.63,20779.0,448.5133,448.7487,448.4839,448.7487,20779.0
2024-02-08 10:50:00,457.62,457.79,457.57,457.79,20809.0,448.7389,448.9056,448.6898,448.9056,20809.0
2024-02-08 10:55:00,457.82,457.87,457.67,457.85,46938.0,448.935,448.984,448.7879,448.9644,46938.0
2024-02-08 11:00:00,457.83,457.87,457.47,457.55,143454.0,448.9448,448.984,448.5918,448.6702,143454.0
2024-02-08 11:05:00,457.57,457.61,457.41,457.44,25608.0,448.6898,448.729,448.5329,448.5623,25608.0
2024-02-08 11:10:00,457.45,457.58,457.38,457.41,19102.0,448.5722,448.6996,448.5035,448.5329,19102.0
2024-02-08 11:15:00,457.44,457.49,457.27,457.34,15595.0,448.5623,448.6114,448.3956,448.4643,15595.0
2024-02-08 11:20:00,457.35,457.61,457.32,457.41,19624.0,448.4741,448.729,448.4447,448.5329,19624.0
2024-02-08 11:25:00,457.41,457.45,457.06,457.09,34567.0,448.5329,448.5722,448.1897,448.2191,34567.0
2024-02-08 11:30:00,457.04,457.36,457.03,457.36,22894.0,448.1701,448.4839,448.1603,448.4839,22894.0
2024-02-08 11:35:00,457.36,457.46,457.26,457.44,42049.0,448.4839,448.582,448.3858,448.5623,42049.0
2024-02-08 11:40:00,457.43,457.53,457.21,457.21,30277.0,448.5525,448.6506,448.3368,448.3368,30277.0
2024-02-08 11:45:00,457.2,457.31,457.16,457.27,25021.0,448.327,448.4349,448.2878,448.3956,25021.0
2024-02-08 11:50:00,457.28,457.43,457.28,457.41,23233.0,448.4055,448.5525,448.4055,448.5329,23233.0
2024-02-08 11:55:00,457.41,457.57,457.33,457.51,25054.0,448.5329,448.6898,448.4545,448.631,25054.0
2024-02-08 12:00:00,457.49,457.55,457.38,457.4,34844.0,448.6114,448.6702,448.5035,448.5231,34844.0
2024-02-08 12:05:00,457.38,457.42,457.23,457.32,13765.0,448.5035,448.5427,448.3564,448.4447,13765.0
2024-02-08 12:10:00,457.34,457.57,457.34,457.55,21893.0,448.4643,448.6898,448.4643,448.6702,21893.0
2024-02-08 12:15:00,457.55,457.6,457.48,457.6,24854.0,448.6702,448.7192,448.6016,448.7192,24854.0
2024-02-08 12:20:00,457.59,457.62,457.47,457.57,10144.0,448.7094,448.7389,448.5918,448.6898,10144.0
2024-02-08 12:25:00,457.55,457.77,457.54,457.71,15500.0,448.6702,448.8859,448.6604,448.8271,15500.0
2024-02-08 12:30:00,457.71,457.78,457.63,457.69,19668.0,448.8271,448.8957,448.7487,448.8075,19668.0
2024-02-08 12:35:00,457.69,457.71,457.62,457.68,5038.0,448.8075,448.8271,448.7389,448.7977,5038.0
2024-02-08 12:40:00,457.67,457.67,457.42,457.47,8988.0,448.7879,448.7879,448.5427,448.5918,8988.0
2024-02-08 12:45:00,457.41,457.48,457.27,457.29,16805.0,448.5329,448.6016,448.3956,448.4153,16805.0
2024-02-08 12:50:00,457.28,457.46,457.28,457.34,27970.0,448.4055,448.582,448.4055,448.4643,27970.0
2024-02-08 12:55:00,457.31,457.31,457.14,457.28,20196.0,448.4349,448.4349,448.2682,448.4055,20196.0
2024-02-08 13:00:00,457.24,457.93,457.24,457.81,60125.0,448.3662,449.0428,448.3662,448.9252,60125.0
2024-02-08 13:05:00,457.8,457.91,457.57,457.64,44455.0,448.9154,449.0232,448.6898,448.7585,44455.0
2024-02-08 13:10:00,457.65,457.73,457.57,457.65,20139.0,448.7683,448.8467,448.6898,448.7683,20139.0
2024-02-08 13:15:00,457.68,457.69,457.46,457.5,19218.0,448.7977,448.8075,448.582,448.6212,19218.0
2024-02-08 13:20:00,457.51,457.6,457.49,457.54,25384.0,448.631,448.7192,448.6114,448.6604,25384.0
2024-02-08 13:25:00,457.55,457.75,457.53,457.75,59858.0,448.6702,448.8663,448.6506,448.8663,59858.0
2024-02-08 13:30:00,457.79,457.8,457.63,457.73,10124.0,448.9056,448.9154,448.7487,448.8467,10124.0
2024-02-08 13:35:00,457.75,457.98,457.73,457.95,27227.0,448.8663,449.0919,448.8467,449.0625,27227.0
2024-02-08 13:40:00,457.95,457.95,457.67,457.75,14342.0,449.0625,449.0625,448.7879,448.8663,14342.0
2024-02-08 13:45:00,457.74,457.85,457.74,457.82,12778.0,448.8565,448.9644,448.8565,448.935,12778.0
2024-02-08 13:50:00,457.81,457.81,457.61,457.63,6579.0,448.9252,448.9252,448.729,448.7487,6579.0
2024-02-08 13:55:00,457.65,457.81,457.64,457.81,51579.0,448.7683,448.9252,448.7585,448.9252,51579.0
2024-02-08 14:00:00,457.81,457.93,457.66,457.68,57550.0,448.9252,449.0428,448.7781,448.7977,57550.0
2024-02-08 14:05:00,457.65,457.77,457.49,457.56,22882.0,448.7683,448.8859,448.6114,448.68,22882.0
2024-02-08 14:10:00,457.56,457.74,457.56,457.59,6847.0,448.68,448.8565,448.68,448.7094,6847.0
2024-02-08 14:15:00,457.61,457.79,457.57,457.73,38625.0,448.729,448.9056,448.6898,448.8467,38625.0
2024-02-08 14:20:00,457.72,457.82,457.53,457.54,32712.0,448.8369,448.935,448.6506,448.6604,32712.0
2024-02-08 14:25:00,457.54,457.67,457.51,457.55,21366.0,448.6604,448.7879,448.631,448.6702,21366.0
2024-02-08 14:30:00,457.54,457.63,457.43,457.48,14804.0,448.6604,448.7487,448.5525,448.6016,14804.0
2024-02-08 14:35:00,457.5,457.53,457.3,457.51,48260.0,448.6212,448.6506,448.4251,448.631,48260.0
2024-02-08 14:40:00,457.5,457.68,457.47,457.65,11338.0,448.6212,448.7977,448.5918,448.7683,11338.0
2024-02-08 14:45:00,457.69,457.76,457.63,457.64,19284.0,448.8075,448.8761,448.7487,448.7585,19284.0
2024-02-08 14:50:00,457.68,457.8,457.68,457.75,13347.0,448.7977,448.9154,448.7977,448.8663,13347.0
2024-02-08 14:55:00,457.73,457.97,457.71,457.88,20244.0,448.8467,449.0821,448.8271,448.9938,20244.0
2024-02-08 15:00:00,457.91,458.12,457.87,457.94,24177.0,449.0232,449.2292,448.984,449.0526,24177.0
2024-02-08 15:05:00,457.94,458.04,457.91,457.94,15895.0,449.0526,449.1507,449.0232,449.0526,15895.0
2024-02-08 15:10:00,457.93,458.08,457.9,457.94,37221.0,449.0428,449.1899,449.0134,449.0526,37221.0
2024-02-08 15:15:00,457.98,458.07,457.93,458.04,19365.0,449.0919,449.1801,449.0428,449.1507,19365.0
2024-02-08 15:20:00,458.06,458.17,458.04,458.13,55348.0,449.1703,449.2782,449.1507,449.239,55348.0
2024-02-08 15:25:00,458.12,458.22,457.99,458.06,44833.0,449.2292,449.3272,449.1017,449.1703,44833.0
2024-02-08 15:30:00,458.05,458.15,458.03,458.04,22318.0,449.1605,449.2586,449.1409,449.1507,22318.0
2024-02-08 15:35:00,458.07,458.07,457.98,458.02,28689.0,449.1801,449.1801,449.0919,449.1311,28689.0
2024-02-08 15:40:00,458.04,458.1,457.95,457.97,35591.0,449.1507,449.2095,449.0625,449.0821,35591.0
2024-02-08 15:45:00,457.99,458.0,457.7,457.72,60129.0,449.1017,449.1115,448.8173,448.8369,60129.0
2024-02-08 15:50:00,457.75,458.06,457.58,457.63,111451.0,448.8663,449.1703,448.6996,448.7487,111451.0
2024-02-08 15:55:00,457.63,458.33,457.61,458.06,379301.0,448.7487,449.4351,448.729,449.1703,379301.0
2024-02-09 09:30:00,458.45,458.72,458.17,458.61,174155.0,449.5527,449.8175,449.2782,449.7096,174155.0
2024-02-09 09:35:00,458.58,458.8,458.47,458.61,55780.0,449.6802,449.896,449.5724,449.7096,55780.0
2024-02-09 09:40:00,458.62,458.79,458.53,458.76,29266.0,449.7194,449.8861,449.6312,449.8567,29266.0
2024-02-09 09:45:00,458.8,458.84,458.59,458.64,32718.0,449.896,449.9352,449.69,449.7391,32718.0
2024-02-09 09:50:00,458.64,458.74,458.39,458.73,48244.0,449.7391,449.8371,449.4939,449.8273,48244.0
2024-02-09 09:55:00,458.7,459.14,458.64,459.1,74069.0,449.7979,450.2294,449.7391,450.1901,74069.0
2024-02-09 10:00:00,459.13,459.21,458.73,459.05,54007.0,450.2195,450.298,449.8273,450.1411,54007.0
2024-02-09 10:05:00,459.06,459.22,458.87,459.12,25068.0,450.1509,450.3078,449.9646,450.2097,25068.0
2024-02-09 10:10:00,459.11,459.13,458.83,459.03,41237.0,450.1999,450.2195,449.9254,450.1215,41237.0
2024-02-09 10:15:00,459.0,459.32,458.97,459.02,24492.0,450.0921,450.4059,450.0627,450.1117,24492.0
2024-02-09 10:20:00,458.98,459.09,458.85,459.09,21199.0,450.0725,450.1803,449.945,450.1803,21199.0
2024-02-09 10:25:00,459.03,459.21,458.95,459.2,36120.0,450.1215,450.298,450.043,450.2882,36120.0
2024-02-09 10:30:00,459.22,459.44,459.1,459.3,47448.0,450.3078,450.5235,450.1901,450.3863,47448.0
2024-02-09 10:35:00,459.34,459.5,459.26,459.32,33585.0,450.4255,450.5824,450.347,450.4059,33585.0
2024-02-09 10:40:00,459.34,459.46,459.23,459.35,16974.0,450.4255,450.5431,450.3176,450.4353,16974.0
2024-02-09 10:45:00,459.34,459.5,459.34,459.47,33719.0,450.4255,450.5824,450.4255,450.553,33719.0
2024-02-09 10:50:00,459.45,459.52,459.37,459.42,17192.0,450.5333,450.602,450.4549,450.5039,17192.0
2024-02-09 10:55:00,459.42,459.5,459.23,459.5,22013.0,450.5039,450.5824,450.3176,450.5824,22013.0
2024-02-09 11:00:00,459.51,459.62,459.37,459.6,19045.0,450.5922,450.7,450.4549,450.6804,19045.0
2024-02-09 11:05:00,459.59,459.68,459.39,459.5,48879.0,450.6706,450.7589,450.4745,450.5824,48879.0
2024-02-09 11:10:00,459.52,459.72,459.48,459.6,23464.0,450.602,450.7981,450.5628,450.6804,23464.0
2024-02-09 11:15:00,459.61,459.65,459.37,459.49,22390.0,450.6902,450.7295,450.4549,450.5726,22390.0
2024-02-09 11:20:00,459.48,459.55,459.33,459.34,31846.0,450.5628,450.6314,450.4157,450.4255,31846.0
2024-02-09 11:25:00,459.34,459.38,459.17,459.27,204337.0,450.4255,450.4647,450.2588,450.3568,204337.0
2024-02-09 11:30:00,459.28,459.34,459.14,459.14,17813.0,450.3666,450.4255,450.2294,450.2294,17813.0
2024-02-09 11:35:00,459.13,459.16,458.91,459.11,32427.0,450.2195,450.249,450.0038,450.1999,32427.0
2024-02-09 11:40:00,459.13,459.32,459.12,459.25,41707.0,450.2195,450.4059,450.2097,450.3372,41707.0
2024-02-09 11:45:00,459.26,459.41,459.23,459.39,13375.0,450.347,450.4941,450.3176,450.4745,13375.0
2024-02-09 11:50:00,459.35,459.4,459.06,459.18,20523.0,450.4353,450.4843,450.1509,450.2686,20523.0
2024-02-09 11:55:00,459.19,459.29,459.15,459.17,34125.0,450.2784,450.3764,450.2392,450.2588,34125.0
2024-02-09 12:00:00,459.15,459.2,459.05,459.1,12807.0,450.2392,450.2882,450.1411,450.1901,12807.0
2024-02-09 12:05:00,459.04,459.22,458.95,459.14,202247.0,450.1313,450.3078,450.043,450.2294,202247.0
2024-02-09 12:10:00,459.17,459.31,459.11,459.28,16215.0,450.2588,450.3961,450.1999,450.3666,16215.0
2024-02-09 12:15:00,459.26,459.33,459.16,459.18,30430.0,450.347,450.4157,450.249,450.2686,30430.0
2024-02-09 12:20:00,459.15,459.39,459.15,459.39,16434.0,450.2392,450.4745,450.2392,450.4745,16434.0
2024-02-09 12:25:00,459.39,459.65,459.39,459.65,16732.0,450.4745,450.7295,450.4745,450.7295,16732.0
2024-02-09 12:30:00,459.66,459.76,459.46,459.65,72314.0,450.7393,450.8373,450.5431,450.7295,72314.0
2024-02-09 12:35:00,459.68,459.69,459.38,459.51,20971.0,450.7589,450.7687,450.4647,450.5922,20971.0
2024-02-09 12:40:00,459.52,459.78,459.52,459.76,7642.0,450.602,450.8569,450.602,450.8373,7642.0
2024-02-09 12:45:00,459.77,459.84,459.67,459.8,17063.0,450.8471,450.9158,450.7491,450.8765,17063.0
2024-02-09 12:50:00,459.83,459.93,459.71,459.87,18690.0,450.906,451.004,450.7883,450.9452,18690.0
2024-02-09 12:55:00,459.87,459.97,459.84,459.96,23325.0,450.9452,451.0432,450.9158,451.0334,23325.0
2024-02-09 13:00:00,459.96,460.02,459.84,459.96,39665.0,451.0334,451.0923,450.9158,451.0334,39665.0
2024-02-09 13:05:00,459.95,459.96,459.83,459.91,10745.0,451.0236,451.0334,450.906,450.9844,10745.0
2024-02-09 13:10:00,459.95,460.06,459.92,459.92,11034.0,451.0236,451.1315,450.9942,450.9942,11034.0
2024-02-09 13:15:00,459.93,459.95,459.8,459.93,21917.0,451.004,451.0236,450.8765,451.004,21917.0
2024-02-09 13:20:00,459.95,460.1,459.95,460.08,27964.0,451.0236,451.1707,451.0236,451.1511,27964.0
2024-02-09 13:25:00,460.07,460.29,459.99,460.2,18471.0,451.1413,451.357,451.0629,451.2688,18471.0
2024-02-09 13:30:00,460.25,460.38,460.16,460.33,18099.0,451.3178,451.4453,451.2296,451.3963,18099.0
2024-02-09 13:35:00,460.32,460.32,460.15,460.21,7148.0,451.3865,451.3865,451.2198,451.2786,7148.0
2024-02-09 13:40:00,460.2,460.22,460.02,460.08,27597.0,451.2688,451.2884,451.0923,451.1511,27597.0
2024-02-09 13:45:00,460.09,460.18,460.06,460.14,17464.0,451.1609,451.2492,451.1315,451.2099,17464.0
2024-02-09 13:50:00,460.13,460.19,459.98,460.05,16863.0,451.2001,451.259,451.0531,451.1217,16863.0
2024-02-09 13:55:00,460.11,460.24,460.06,460.18,8575.0,451.1805,451.308,451.1315,451.2492,8575.0
2024-02-09 14:00:00,460.16,460.32,460.14,460.3,11436.0,451.2296,451.3865,451.2099,451.3668,11436.0
2024-02-09 14:05:00,460.31,460.31,460.15,460.19,12247.0,451.3766,451.3766,451.2198,451.259,12247.0
2024-02-09 14:10:00,460.21,460.38,460.21,460.36,6596.0,451.2786,451.4453,451.2786,451.4257,6596.0
2024-02-09 14:15:00,460.33,460.43,460.28,460.38,19817.0,451.3963,451.4943,451.3472,451.4453,19817.0
2024-02-09 14:20:00,460.41,460.52,460.38,460.43,11042.0,451.4747,451.5826,451.4453,451.4943,11042.0
2024-02-09 14:25:00,460.46,460.57,460.45,460.53,16377.0,451.5237,451.6316,451.5139,451.5924,16377.0
2024-02-09 14:30:00,460.55,460.62,460.52,460.6,11770.0,451.612,451.6806,451.5826,451.661,11770.0
2024-02-09 14:35:00,460.64,460.66,460.51,460.66,13808.0,451.7002,451.7199,451.5728,451.7199,13808.0
2024-02-09 14:40:00,460.66,460.95,460.66,460.94,17016.0,451.7199,452.0042,451.7199,451.9944,17016.0
2024-02-09 14:45:00,460.97,461.03,460.8,460.82,18879.0,452.0238,452.0827,451.8571,451.8768,18879.0
2024-02-09 14:50:00,460.82,460.88,460.74,460.81,36832.0,451.8768,451.9356,451.7983,451.8669,36832.0
2024-02-09 14:55:00,460.81,460.81,460.66,460.71,15487.0,451.8669,451.8669,451.7199,451.7689,15487.0
2024-02-09 15:00:00,460.72,460.73,460.28,460.34,25000.0,451.7787,451.7885,451.3472,451.4061,25000.0
2024-02-09 15:05:00,460.37,460.47,460.29,460.45,22739.0,451.4355,451.5335,451.357,451.5139,22739.0
2024-02-09 15:10:00,460.49,460.6,460.39,460.55,31197.0,451.5532,451.661,451.4551,451.612,31197.0
2024-02-09 15:15:00,460.56,460.72,460.51,460.67,14083.0,451.6218,451.7787,451.5728,451.7297,14083.0
2024-02-09 15:20:00,460.69,460.71,460.52,460.6,275938.0,451.7493,451.7689,451.5826,451.661,275938.0
2024-02-09 15:25:00,460.6,460.62,460.46,460.55,42184.0,451.661,451.6806,451.5237,451.612,42184.0
2024-02-09 15:30:00,460.51,460.56,460.29,460.35,27571.0,451.5728,451.6218,451.357,451.4159,27571.0
2024-02-09 15:35:00,460.32,460.5,460.32,460.39,26068.0,451.3865,451.563,451.3865,451.4551,26068.0
2024-02-09 15:40:00,460.4,460.49,460.25,460.25,41409.0,451.4649,451.5532,451.3178,451.3178,41409.0
2024-02-09 15:45:00,460.25,460.37,460.2,460.23,32132.0,451.3178,451.4355,451.2688,451.2982,32132.0
2024-02-09 15:50:00,460.2,460.6,460.18,460.45,76312.0,451.2688,451.661,451.2492,451.5139,76312.0
2024-02-09 15:55:00,460.45,460.78,460.45,460.62,161103.0,451.5139,451.8375,451.5139,451.6806,161103.0
2024-02-12 09:30:00,460.61,460.86,460.58,460.74,254699.0,451.6708,451.916,451.6414,451.7983,254699.0
2024-02-12 09:35:00,460.74,460.85,460.72,460.73,59678.0,451.7983,451.9062,451.7787,451.7885,59678.0
2024-02-12 09:40:00,460.75,460.82,460.67,460.75,39189.0,451.8081,451.8768,451.7297,451.8081,39189.0
2024-02-12 09:45:00,460.75,460.78,460.62,460.68,82158.0,451.8081,451.8375,451.6806,451.7395,82158.0
2024-02-12 09:50:00,460.68,460.85,460.67,460.79,34500.0,451.7395,451.9062,451.7297,451.8473,34500.0
2024-02-12 09:55:00,460.8,460.88,460.77,460.83,28602.0,451.8571,451.9356,451.8277,451.8866,28602.0
2024-02-12 10:00:00,460.86,460.87,460.65,460.79,39690.0,451.916,451.9258,451.7101,451.8473,39690.0
2024-02-12 10:05:00,460.74,460.74,460.54,460.69,43886.0,451.7983,451.7983,451.6022,451.7493,43886.0
2024-02-12 10:10:00,460.7,460.72,460.56,460.58,71181.0,451.7591,451.7787,451.6218,451.6414,71181.0
2024-02-12 10:15:00,460.59,460.65,460.48,460.63,18549.0,451.6512,451.7101,451.5433,451.6904,18549.0
2024-02-12 10:20:00,460.63,460.7,460.57,460.66,30310.0,451.6904,451.7591,451.6316,451.7199,30310.0
2024-02-12 10:25:00,460.69,460.81,460.67,460.75,20126.0,451.7493,451.8669,451.7297,451.8081,20126.0
2024-02-12 10:30:00,460.76,460.99,460.75,460.89,21969.0,451.8179,452.0435,451.8081,451.9454,21969.0
2024-02-12 10:35:00,460.9,460.93,460.8,460.92,24381.0,451.9552,451.9846,451.8571,451.9748,24381.0
2024-02-12 10:40:00,460.94,461.08,460.87,461.06,30877.0,451.9944,452.1317,451.9258,452.1121,30877.0
2024-02-12 10:45:00,461.07,461.24,461.03,461.19,46973.0,452.1219,452.2886,452.0827,452.2396,46973.0
2024-02-12 10:50:00,461.19,461.45,461.16,461.45,16569.0,452.2396,452.4945,452.2102,452.4945,16569.0
2024-02-12 10:55:00,461.46,461.49,461.37,461.44,23804.0,452.5043,452.5337,452.4161,452.4847,23804.0
2024-02-12 11:00:00,461.45,461.5,461.25,461.41,17205.0,452.4945,452.5436,452.2984,452.4553,17205.0
2024-02-12 11:05:00,461.41,461.62,461.37,461.62,51232.0,452.4553,452.6612,452.4161,452.6612,51232.0
2024-02-12 11:10:00,461.63,461.64,461.44,461.53,17591.0,452.671,452.6808,452.4847,452.573,17591.0
2024-02-12 11:15:00,461.53,461.82,461.5,461.76,23478.0,452.573,452.8573,452.5436,452.7985,23478.0
2024-02-12 11:20:00,461.76,462.12,461.71,462.05,26021.0,452.7985,453.1515,452.7495,453.0829,26021.0
2024-02-12 11:25:00,462.05,462.25,462.0,462.19,27849.0,453.0829,453.279,453.0339,453.2202,27849.0
2024-02-12 11:30:00,462.2,462.74,462.18,462.68,35023.0,453.23,453.7595,453.2104,453.7007,35023.0
2024-02-12 11:35:00,462.68,462.71,462.48,462.52,23076.0,453.7007,453.7301,453.5045,453.5438,23076.0
2024-02-12 11:40:00,462.54,462.6,462.49,462.55,29973.0,453.5634,453.6222,453.5143,453.5732,29973.0
2024-02-12 11:45:00,462.54,462.67,462.28,462.28,29085.0,453.5634,453.6908,453.3084,453.3084,29085.0
2024-02-12 11:50:00,462.31,462.54,462.31,462.54,41732.0,453.3378,453.5634,453.3378,453.5634,41732.0
2024-02-12 11:55:00,462.55,462.64,462.45,462.57,49472.0,453.5732,453.6614,453.4751,453.5928,49472.0
2024-02-12 12:00:00,462.57,462.58,462.3,462.53,16161.0,453.5928,453.6026,453.328,453.5536,16161.0
2024-02-12 12:05:00,462.55,462.69,462.5,462.53,43917.0,453.5732,453.7105,453.5241,453.5536,43917.0
2024-02-12 12:10:00,462.55,462.69,462.54,462.58,14476.0,453.5732,453.7105,453.5634,453.6026,14476.0
2024-02-12 12:15:00,462.59,462.59,462.39,462.5,26993.0,453.6124,453.6124,453.4163,453.5241,26993.0
2024-02-12 12:20:00,462.53,462.53,462.05,462.19,30878.0,453.5536,453.5536,453.0829,453.2202,30878.0
2024-02-12 12:25:00,462.2,462.25,462.02,462.22,25738.0,453.23,453.279,453.0535,453.2496,25738.0
2024-02-12 12:30:00,462.23,462.32,462.14,462.21,22798.0,453.2594,453.3476,453.1711,453.2398,22798.0
2024-02-12 12:35:00,462.19,462.23,462.08,462.14,11690.0,453.2202,453.2594,453.1123,453.1711,11690.0
2024-02-12 12:40:00,462.14,462.19,462.07,462.11,14864.0,453.1711,453.2202,453.1025,453.1417,14864.0
2024-02-12 12:45:00,462.1,462.35,461.98,462.31,18847.0,453.1319,453.3771,453.0142,453.3378,18847.0
2024-02-12 12:50:00,462.29,462.4,462.21,462.31,14522.0,453.3182,453.4261,453.2398,453.3378,14522.0
2024-02-12 12:55:00,462.33,462.5,462.33,462.46,19467.0,453.3574,453.5241,453.3574,453.4849,19467.0
2024-02-12 13:00:00,462.47,462.55,462.4,462.47,12984.0,453.4947,453.5732,453.4261,453.4947,12984.0
2024-02-12 13:05:00,462.49,462.51,462.37,462.48,18928.0,453.5143,453.534,453.3967,453.5045,18928.0
2024-02-12 13:10:00,462.49,462.64,462.46,462.57,41141.0,453.5143,453.6614,453.4849,453.5928,41141.0
2024-02-12 13:15:00,462.56,462.69,462.56,462.67,27318.0,453.583,453.7105,453.583,453.6908,27318.0
2024-02-12 13:20:00,462.68,462.68,462.22,462.24,55219.0,453.7007,453.7007,453.2496,453.2692,55219.0
2024-02-12 13:25:00,462.24,462.25,461.84,461.9,60240.0,453.2692,453.279,452.877,452.9358,60240.0
2024-02-12 13:30:00,461.79,461.94,461.71,461.74,34429.0,452.8279,452.975,452.7495,452.7789,34429.0
2024-02-12 13:35:00,461.69,461.83,461.16,461.32,42741.0,452.7299,452.8672,452.2102,452.367,42741.0
2024-02-12 13:40:00,461.31,461.38,461.09,461.17,27179.0,452.3572,452.4259,452.1415,452.22,27179.0
2024-02-12 13:45:00,461.17,461.43,461.17,461.34,26311.0,452.22,452.4749,452.22,452.3867,26311.0
2024-02-12 13:50:00,461.32,461.48,461.27,461.45,15734.0,452.367,452.5239,452.318,452.4945,15734.0
2024-02-12 13:55:00,461.47,461.58,461.37,461.45,36163.0,452.5141,452.622,452.4161,452.4945,36163.0
2024-02-12 14:00:00,461.44,461.53,461.28,461.34,54437.0,452.4847,452.573,452.3278,452.3867,54437.0
2024-02-12 14:05:00,461.35,461.5,461.17,461.37,26588.0,452.3965,452.5436,452.22,452.4161,26588.0
2024-02-12 14:10:00,461.41,461.46,461.23,461.23,14685.0,452.4553,452.5043,452.2788,452.2788,14685.0
2024-02-12 14:15:00,461.18,461.2,459.95,459.95,76841.0,452.2298,452.2494,451.0236,451.0236,76841.0
2024-02-12 14:20:00,459.93,460.56,459.75,460.4,38485.0,451.004,451.6218,450.8275,451.4649,38485.0
2024-02-12 14:25:00,460.49,460.58,460.3,460.51,21452.0,451.5532,451.6414,451.3668,451.5728,21452.0
2024-02-12 14:30:00,460.48,460.61,460.37,460.49,30458.0,451.5433,451.6708,451.4355,451.5532,30458.0
2024-02-12 14:35:00,460.43,460.56,460.26,460.56,20342.0,451.4943,451.6218,451.3276,451.6218,20342.0
2024-02-12 14:40:00,460.56,460.71,460.46,460.53,25215.0,451.6218,451.7689,451.5237,451.5924,25215.0
2024-02-12 14:45:00,460.5,460.52,460.23,460.34,28767.0,451.563,451.5826,451.2982,451.4061,28767.0
2024-02-12 14:50:00,460.31,460.31,459.95,460.08,36381.0,451.3766,451.3766,451.0236,451.1511,36381.0
2024-02-12 14:55:00,460.1,460.18,459.92,460.09,35805.0,451.1707,451.2492,450.9942,451.1609,35805.0
2024-02-12 15:00:00,460.06,460.32,460.02,460.18,38537.0,451.1315,451.3865,451.0923,451.2492,38537.0
2024-02-12 15:05:00,460.19,460.43,460.13,460.39,23765.0,451.259,451.4943,451.2001,451.4551,23765.0
2024-02-12 15:10:00,460.4,460.51,460.37,460.46,42300.0,451.4649,451.5728,451.4355,451.5237,42300.0
2024-02-12 15:15:00,460.44,460.55,460.3,460.49,22965.0,451.5041,451.612,451.3668,451.5532,22965.0
2024-02-12 15:20:00,460.48,460.56,460.34,460.36,19435.0,451.5433,451.6218,451.4061,451.4257,19435.0
2024-02-12 15:25:00,460.35,460.55,460.32,460.39,102969.0,451.4159,451.612,451.3865,451.4551,102969.0
2024-02-12 15:30:00,460.4,460.48,460.26,460.4,20508.0,451.4649,451.5433,451.3276,451.4649,20508.0
2024-02-12 15:35:00,460.44,460.57,460.37,460.4,229426.0,451.5041,451.6316,451.4355,451.4649,229426.0
2024-02-12 15:40:00,460.4,460.54,460.29,460.49,40818.0,451.4649,451.6022,451.357,451.5532,40818.0
2024-02-12 15:45:00,460.47,460.62,460.38,460.44,38962.0,451.5335,451.6806,451.4453,451.5041,38962.0
2024-02-12 15:50:00,460.44,460.67,460.33,460.4,68637.0,451.5041,451.7297,451.3963,451.4649,68637.0
2024-02-12 15:55:00,460.39,460.5,460.05,460.44,322161.0,451.4551,451.563,451.1217,451.5041,322161.0
2024-02-13 09:30:00,454.48,454.81,453.99,454.78,379629.0,445.6598,445.9834,445.1793,445.954,379629.0
2024-02-13 09:35:00,454.79,455.08,454.49,454.52,99502.0,445.9638,446.2481,445.6696,445.699,99502.0
2024-02-13 09:40:00,454.47,454.62,454.18,454.25,78026.0,445.65,445.7971,445.3656,445.4343,78026.0
2024-02-13 09:45:00,454.21,454.5,454.04,454.06,47572.0,445.395,445.6794,445.2283,445.2479,47572.0
2024-02-13 09:50:00,454.08,454.3,453.67,454.15,59678.0,445.2676,445.4833,444.8655,445.3362,59678.0
2024-02-13 09:55:00,454.2,454.2,453.73,453.82,38617.0,445.3852,445.3852,444.9243,445.0126,38617.0
2024-02-13 10:00:00,453.8,453.92,453.53,453.63,43197.0,444.993,445.1107,444.7282,444.8263,43197.0
2024-02-13 10:05:00,453.58,453.78,453.48,453.58,79357.0,444.7773,444.9734,444.6792,444.7773,79357.0
2024-02-13 10:10:00,453.54,453.85,453.51,453.63,21167.0,444.738,445.042,444.7086,444.8263,21167.0
2024-02-13 10:15:00,453.57,453.83,453.29,453.83,38501.0,444.7675,445.0224,444.4929,445.0224,38501.0
2024-02-13 10:20:00,453.82,454.32,453.82,454.21,65797.0,445.0126,445.5029,445.0126,445.395,65797.0
2024-02-13 10:25:00,454.2,454.8,454.19,454.8,52170.0,445.3852,445.9736,445.3754,445.9736,52170.0
2024-02-13 10:30:00,454.83,455.0,454.56,454.82,54342.0,446.003,446.1697,445.7382,445.9932,54342.0
2024-02-13 10:35:00,454.81,455.1,454.63,455.06,195458.0,445.9834,446.2678,445.8069,446.2285,195458.0
2024-02-13 10:40:00,455.05,455.15,454.76,455.04,55374.0,446.2187,446.3168,445.9344,446.2089,55374.0
2024-02-13 10:45:00,455.03,455.14,454.86,454.97,57528.0,446.1991,446.307,446.0324,446.1403,57528.0
2024-02-13 10:50:00,454.97,455.18,454.73,455.1,45165.0,446.1403,446.3462,445.9049,446.2678,45165.0
2024-02-13 10:55:00,455.06,455.06,454.49,454.53,47059.0,446.2285,446.2285,445.6696,445.7088,47059.0
2024-02-13 11:00:00,454.53,455.07,454.52,455.05,50398.0,445.7088,446.2383,445.699,446.2187,50398.0
2024-02-13 11:05:00,455.03,455.41,455.0,455.35,24613.0,446.1991,446.5717,446.1697,446.5129,24613.0
2024-02-13 11:10:00,455.37,455.37,455.16,455.25,18112.0,446.5325,446.5325,446.3266,446.4148,18112.0
2024-02-13 11:15:00,455.2,455.32,455.0,455.13,25431.0,446.3658,446.4835,446.1697,446.2972,25431.0
2024-02-13 11:20:00,455.1,455.59,455.1,455.4,26948.0,446.2678,446.7483,446.2678,446.5619,26948.0
2024-02-13 11:25:00,455.39,455.57,455.37,455.41,22187.0,446.5521,446.7286,446.5325,446.5717,22187.0
2024-02-13 11:30:00,455.46,455.55,455.13,455.41,38192.0,446.6208,446.709,446.2972,446.5717,38192.0
2024-02-13 11:35:00,455.35,455.66,455.28,455.62,17228.0,446.5129,446.8169,446.4443,446.7777,17228.0
2024-02-13 11:40:00,455.63,455.7,455.41,455.59,20561.0,446.7875,446.8561,446.5717,446.7483,20561.0
2024-02-13 11:45:00,455.58,455.68,455.51,455.54,20405.0,446.7384,446.8365,446.6698,446.6992,20405.0
2024-02-13 11:50:00,455.57,455.57,455.08,455.1,30886.0,446.7286,446.7286,446.2481,446.2678,30886.0
2024-02-13 11:55:00,455.1,455.15,454.9,455.01,24612.0,446.2678,446.3168,446.0716,446.1795,24612.0
2024-02-13 12:00:00,454.98,455.06,454.86,454.99,38098.0,446.1501,446.2285,446.0324,446.1599,38098.0
2024-02-13 12:05:00,454.94,454.97,454.61,454.73,30271.0,446.1109,446.1403,445.7873,445.9049,30271.0
2024-02-13 12:10:00,454.73,454.83,454.54,454.83,20603.0,445.9049,446.003,445.7186,446.003,20603.0
2024-02-13 12:15:00,454.83,455.02,454.78,454.87,23494.0,446.003,446.1893,445.954,446.0422,23494.0
2024-02-13 12:20:00,454.83,454.94,454.73,454.74,19284.0,446.003,446.1109,445.9049,445.9147,19284.0
2024-02-13 12:25:00,454.77,454.78,454.37,454.49,23208.0,445.9442,445.954,445.5519,445.6696,23208.0
2024-02-13 12:30:00,454.5,455.08,454.48,455.04,22513.0,445.6794,446.2481,445.6598,446.2089,22513.0
2024-02-13 12:35:00,455.05,455.15,454.91,455.15,17147.0,446.2187,446.3168,446.0814,446.3168,17147.0
2024-02-13 12:40:00,455.16,455.2,455.02,455.13,20151.0,446.3266,446.3658,446.1893,446.2972,20151.0
2024-02-13 12:45:00,455.14,455.14,454.74,454.81,17569.0,446.307,446.307,445.9147,445.9834,17569.0
2024-02-13 12:50:00,454.7,454.9,454.36,454.36,45866.0,445.8755,446.0716,445.5421,445.5421,45866.0
2024-02-13 12:55:00,454.33,454.36,454.15,454.31,23423.0,445.5127,445.5421,445.3362,445.4931,23423.0
2024-02-13 13:00:00,454.25,454.33,454.07,454.12,13561.0,445.4343,445.5127,445.2578,445.3068,13561.0
2024-02-13 13:05:00,454.13,454.22,454.07,454.17,47503.0,445.3166,445.4048,445.2578,445.3558,47503.0
2024-02-13 13:10:00,454.12,454.34,454.03,454.34,22348.0,445.3068,445.5225,445.2185,445.5225,22348.0
2024-02-13 13:15:00,454.3,454.42,454.16,454.24,31832.0,445.4833,445.601,445.346,445.4245,31832.0
2024-02-13 13:20:00,454.26,454.26,454.06,454.16,17129.0,445.4441,445.4441,445.2479,445.346,17129.0
2024-02-13 13:25:00,454.14,454.33,454.1,454.23,15784.0,445.3264,445.5127,445.2872,445.4146,15784.0
2024-02-13 13:30:00,454.16,454.26,454.02,454.05,20183.0,445.346,445.4441,445.2087,445.2381,20183.0
2024-02-13 13:35:00,454.06,454.1,453.87,454.06,25260.0,445.2479,445.2872,445.0616,445.2479,25260.0
2024-02-13 13:40:00,454.03,454.05,453.75,453.81,13815.0,445.2185,445.2381,444.944,445.0028,13815.0
2024-02-13 13:45:00,453.79,453.93,453.59,453.63,27678.0,444.9832,445.1205,444.7871,444.8263,27678.0
2024-02-13 13:50:00,453.64,453.67,453.41,453.51,28665.0,444.8361,444.8655,444.6106,444.7086,28665.0
2024-02-13 13:55:00,453.5,453.63,453.41,453.63,20660.0,444.6988,444.8263,444.6106,444.8263,20660.0
2024-02-13 14:00:00,453.56,453.57,452.95,452.99,127631.0,444.7576,444.7675,444.1595,444.1987,127631.0
2024-02-13 14:05:00,453.03,453.06,452.67,452.74,38920.0,444.2379,444.2674,443.8849,443.9536,38920.0
2024-02-13 14:10:00,452.75,452.76,452.19,452.27,87597.0,443.9634,443.9732,443.4142,443.4927,87597.0
2024-02-13 14:15:00,452.24,452.5,452.04,452.34,39424.0,443.4633,443.7182,443.2671,443.5613,39424.0
2024-02-13 14:20:00,452.36,452.52,452.19,452.21,41652.0,443.5809,443.7378,443.4142,443.4338,41652.0
2024-02-13 14:25:00,452.19,452.41,451.97,452.27,30256.0,443.4142,443.63,443.1985,443.4927,30256.0
2024-02-13 14:30:00,452.26,452.89,452.24,452.8,88900.0,443.4829,444.1007,443.4633,444.0124,88900.0
2024-02-13 14:35:00,452.87,452.95,452.65,452.89,44916.0,444.081,444.1595,443.8653,444.1007,44916.0
2024-02-13 14:40:00,452.93,453.02,452.55,452.59,23318.0,444.1399,444.2281,443.7672,443.8065,23318.0
2024-02-13 14:45:00,452.52,452.65,451.9,451.9,42658.0,443.7378,443.8653,443.1299,443.1299,42658.0
2024-02-13 14:50:00,451.94,452.01,451.34,451.5,92924.0,443.1691,443.2377,442.5807,442.7376,92924.0
2024-02-13 14:55:00,451.5,451.7,451.33,451.51,44030.0,442.7376,442.9337,442.5709,442.7474,44030.0
2024-02-13 15:00:00,451.59,451.73,451.23,451.29,59333.0,442.8259,442.9632,442.4729,442.5317,59333.0
2024-02-13 15:05:00,451.39,451.55,451.29,451.39,35543.0,442.6298,442.7867,442.5317,442.6298,35543.0
2024-02-13 15:10:00,451.41,451.59,451.34,451.4,24266.0,442.6494,442.8259,442.5807,442.6396,24266.0
2024-02-13 15:15:00,451.4,451.47,451.16,451.21,49360.0,442.6396,442.7082,442.4042,442.4533,49360.0
2024-02-13 15:20:00,451.21,451.33,450.99,451.14,72798.0,442.4533,442.5709,442.2375,442.3846,72798.0
2024-02-13 15:25:00,451.2,451.6,451.0,451.54,59957.0,442.4434,442.8357,442.2473,442.7769,59957.0
2024-02-13 15:30:00,451.62,452.03,451.44,452.0,71395.0,442.8553,443.2573,442.6788,443.2279,71395.0
2024-02-13 15:35:00,451.99,452.13,451.9,452.03,39332.0,443.2181,443.3554,443.1299,443.2573,39332.0
2024-02-13 15:40:00,452.0,452.8,452.0,452.76,47036.0,443.2279,444.0124,443.2279,443.9732,47036.0
2024-02-13 15:45:00,452.77,453.09,452.75,453.03,462617.0,443.983,444.2968,443.9634,444.2379,462617.0
2024-02-13 15:50:00,453.04,453.14,452.69,453.1,133062.0,444.2477,444.3458,443.9045,444.3066,133062.0
2024-02-13 15:55:00,453.11,454.2,453.03,454.16,456368.0,444.3164,445.3852,444.2379,445.346,456368.0
2024-02-14 09:30:00,456.58,457.01,456.34,456.49,189362.0,447.719,448.1407,447.4837,447.6308,189362.0
2024-02-14 09:35:00,456.48,456.53,455.74,455.78,95242.0,447.621,447.67,446.8953,446.9346,95242.0
2024-02-14 09:40:00,455.73,456.5,455.64,456.44,38630.0,446.8855,447.6406,446.7973,447.5818,38630.0
2024-02-14 09:45:00,456.48,456.73,456.25,456.34,38705.0,447.621,447.8661,447.3954,447.4837,38705.0
2024-02-14 09:50:00,456.36,456.55,456.04,456.41,41955.0,447.5033,447.6896,447.1895,447.5523,41955.0
2024-02-14 09:55:00,456.4,456.58,456.33,456.58,21110.0,447.5425,447.719,447.4739,447.719,21110.0
2024-02-14 10:00:00,456.67,456.88,456.43,456.53,45464.0,447.8073,448.0132,447.5719,447.67,45464.0
2024-02-14 10:05:00,456.52,456.8,456.4,456.54,33587.0,447.6602,447.9348,447.5425,447.6798,33587.0
2024-02-14 10:10:00,456.55,456.75,456.46,456.55,32796.0,447.6896,447.8857,447.6014,447.6896,32796.0
2024-02-14 10:15:00,456.57,457.12,456.47,457.12,48755.0,447.7092,448.2486,447.6112,448.2486,48755.0
2024-02-14 10:20:00,457.12,457.55,457.1,457.54,40838.0,448.2486,448.6702,448.2289,448.6604,40838.0
2024-02-14 10:25:00,457.52,457.66,457.29,457.4,25878.0,448.6408,448.7781,448.4153,448.5231,25878.0
2024-02-14 10:30:00,457.44,457.59,457.24,457.36,35962.0,448.5623,448.7094,448.3662,448.4839,35962.0
2024-02-14 10:35:00,457.36,457.39,456.98,457.06,36722.0,448.4839,448.5133,448.1113,448.1897,36722.0
2024-02-14 10:40:00,457.06,457.08,456.55,456.68,38315.0,448.1897,448.2093,447.6896,447.8171,38315.0
2024-02-14 10:45:00,456.68,456.86,456.55,456.73,40233.0,447.8171,447.9936,447.6896,447.8661,40233.0
2024-02-14 10:50:00,456.8,456.88,456.12,456.18,34139.0,447.9348,448.0132,447.268,447.3268,34139.0
2024-02-14 10:55:00,456.18,456.25,455.79,455.8,15571.0,447.3268,447.3954,446.9444,446.9542,15571.0
2024-02-14 11:00:00,455.8,455.8,455.07,455.31,70328.0,446.9542,446.9542,446.2383,446.4737,70328.0
2024-02-14 11:05:00,455.31,455.76,455.28,455.53,33970.0,446.4737,446.915,446.4443,446.6894,33970.0
2024-02-14 11:10:00,455.57,455.9,455.46,455.46,18849.0,446.7286,447.0522,446.6208,446.6208,18849.0
2024-02-14 11:15:00,455.46,455.65,455.24,455.63,33427.0,446.6208,446.8071,446.405,446.7875,33427.0
2024-02-14 11:20:00,455.49,456.07,455.33,456.07,34845.0,446.6502,447.2189,446.4933,447.2189,34845.0
2024-02-14 11:25:00,456.11,456.14,455.87,456.04,12662.0,447.2582,447.2876,447.0228,447.1895,12662.0
2024-02-14 11:30:00,456.08,456.14,455.94,455.95,17944.0,447.2287,447.2876,447.0915,447.1013,17944.0
2024-02-14 11:35:00,455.98,456.09,455.95,456.02,13519.0,447.1307,447.2385,447.1013,447.1699,13519.0
2024-02-14 11:40:00,456.03,456.14,455.34,455.44,28487.0,447.1797,447.2876,446.5031,446.6012,28487.0
2024-02-14 11:45:00,455.47,455.73,455.38,455.63,18267.0,446.6306,446.8855,446.5423,446.7875,18267.0
2024-02-14 11:50:00,455.66,455.9,455.51,455.73,27280.0,446.8169,447.0522,446.6698,446.8855,27280.0
2024-02-14 11:55:00,455.7,455.72,455.22,455.24,33117.0,446.8561,446.8757,446.3854,446.405,33117.0
2024-02-14 12:00:00,455.22,455.22,454.64,454.74,76004.0,446.3854,446.3854,445.8167,445.9147,76004.0
2024-02-14 12:05:00,454.69,455.02,454.4,454.96,38704.0,445.8657,446.1893,445.5813,446.1305,38704.0
2024-02-14 12:10:00,454.97,455.29,454.97,455.21,23101.0,446.1403,446.4541,446.1403,446.3756,23101.0
2024-02-14 12:15:00,455.23,455.46,455.16,455.39,80412.0,446.3952,446.6208,446.3266,446.5521,80412.0
2024-02-14 12:20:00,455.35,455.54,455.22,455.49,12832.0,446.5129,446.6992,446.3854,446.6502,12832.0
2024-02-14 12:25:00,455.51,455.86,455.45,455.84,33187.0,446.6698,447.013,446.611,446.9934,33187.0
2024-02-14 12:30:00,455.87,456.01,455.83,456.01,24254.0,447.0228,447.1601,446.9836,447.1601,24254.0
2024-02-14 12:35:00,455.99,456.0,455.7,455.79,33277.0,447.1405,447.1503,446.8561,446.9444,33277.0
2024-02-14 12:40:00,455.78,456.04,455.7,456.0,57434.0,446.9346,447.1895,446.8561,447.1503,57434.0
2024-02-14 12:45:00,455.98,456.11,455.91,456.08,14239.0,447.1307,447.2582,447.062,447.2287,14239.0
2024-02-14 12:50:00,456.07,456.11,455.95,456.0,20489.0,447.2189,447.2582,447.1013,447.1503,20489.0
2024-02-14 12:55:00,456.02,456.14,455.93,456.02,16720.0,447.1699,447.2876,447.0817,447.1699,16720.0
2024-02-14 13:00:00,456.04,456.35,455.89,456.28,32095.0,447.1895,447.4935,447.0424,447.4249,32095.0
2024-02-14 13:05:00,456.28,456.29,455.87,455.87,50766.0,447.4249,447.4347,447.0228,447.0228,50766.0
2024-02-14 13:10:00,455.86,455.87,455.31,455.52,49353.0,447.013,447.0228,446.4737,446.6796,49353.0
2024-02-14 13:15:00,455.48,455.8,455.43,455.59,14193.0,446.6404,446.9542,446.5914,446.7483,14193.0
2024-02-14 13:20:00,455.63,455.85,455.48,455.56,16716.0,446.7875,447.0032,446.6404,446.7188,16716.0
2024-02-14 13:25:00,455.58,455.75,455.54,455.72,12834.0,446.7384,446.9051,446.6992,446.8757,12834.0
2024-02-14 13:30:00,455.79,456.35,455.73,456.26,26434.0,446.9444,447.4935,446.8855,447.4052,26434.0
2024-02-14 13:35:00,456.27,456.8,456.26,456.71,38424.0,447.4151,447.9348,447.4052,447.8465,38424.0
2024-02-14 13:40:00,456.73,456.88,456.36,456.39,33671.0,447.8661,448.0132,447.5033,447.5327,33671.0
2024-02-14 13:45:00,456.41,456.63,456.39,456.56,18569.0,447.5523,447.7681,447.5327,447.6994,18569.0
2024-02-14 13:50:00,456.59,456.64,456.51,456.59,19926.0,447.7288,447.7779,447.6504,447.7288,19926.0
2024-02-14 13:55:00,456.58,456.59,455.98,456.37,18083.0,447.719,447.7288,447.1307,447.5131,18083.0
2024-02-14 14:00:00,456.38,456.39,455.87,455.89,22264.0,447.5229,447.5327,447.0228,447.0424,22264.0
2024-02-14 14:05:00,455.87,455.87,455.12,455.33,74637.0,447.0228,447.0228,446.2874,446.4933,74637.0
2024-02-14 14:10:00,455.3,455.76,455.27,455.67,58077.0,446.4639,446.915,446.4345,446.8267,58077.0
2024-02-14 14:15:00,455.68,455.92,455.65,455.66,35651.0,446.8365,447.0718,446.8071,446.8169,35651.0
2024-02-14 14:20:00,455.64,456.16,455.64,456.08,19951.0,446.7973,447.3072,446.7973,447.2287,19951.0
2024-02-14 14:25:00,456.12,456.55,456.11,456.46,21341.0,447.268,447.6896,447.2582,447.6014,21341.0
2024-02-14 14:30:00,456.49,456.56,456.27,456.49,41138.0,447.6308,447.6994,447.4151,447.6308,41138.0
2024-02-14 14:35:00,456.53,456.84,456.44,456.63,49098.0,447.67,447.974,447.5818,447.7681,49098.0
2024-02-14 14:40:00,456.55,456.75,456.52,456.61,28611.0,447.6896,447.8857,447.6602,447.7485,28611.0
2024-02-14 14:45:00,456.63,456.69,456.39,456.64,22782.0,447.7681,447.8269,447.5327,447.7779,22782.0
2024-02-14 14:50:00,456.61,456.61,456.38,456.48,21881.0,447.7485,447.7485,447.5229,447.621,21881.0
2024-02-14 14:55:00,456.49,456.7,456.29,456.65,21708.0,447.6308,447.8367,447.4347,447.7877,21708.0
2024-02-14 15:00:00,456.7,456.91,456.4,456.88,87805.0,447.8367,448.0426,447.5425,448.0132,87805.0
2024-02-14 15:05:00,456.89,457.05,456.71,457.02,40571.0,448.023,448.1799,447.8465,448.1505,40571.0
2024-02-14 15:10:00,457.02,457.15,456.78,456.95,25323.0,448.1505,448.278,447.9152,448.0819,25323.0
2024-02-14 15:15:00,456.98,457.31,456.94,457.2,35557.0,448.1113,448.4349,448.0721,448.327,35557.0
2024-02-14 15:20:00,457.19,457.38,457.14,457.38,46973.0,448.3172,448.5035,448.2682,448.5035,46973.0
2024-02-14 15:25:00,457.36,457.87,457.33,457.68,64014.0,448.4839,448.984,448.4545,448.7977,64014.0
2024-02-14 15:30:00,457.69,457.76,457.2,457.35,40717.0,448.8075,448.8761,448.327,448.4741,40717.0
2024-02-14 15:35:00,457.32,457.78,457.31,457.77,33555.0,448.4447,448.8957,448.4349,448.8859,33555.0
2024-02-14 15:40:00,457.75,457.87,457.63,457.76,57457.0,448.8663,448.984,448.7487,448.8761,57457.0
2024-02-14 15:45:00,457.76,458.06,457.7,458.0,61750.0,448.8761,449.1703,448.8173,449.1115,61750.0
2024-02-14 15:50:00,457.98,458.17,457.93,457.97,87282.0,449.0919,449.2782,449.0428,449.0821,87282.0
2024-02-14 15:55:00,457.98,458.67,457.93,458.25,398637.0,449.0919,449.7685,449.0428,449.3566,398637.0
2024-02-15 09:30:00,458.86,459.49,458.86,459.38,126550.0,449.9548,450.5726,449.9548,450.4647,126550.0
2024-02-15 09:35:00,459.4,459.59,459.22,459.43,62265.0,450.4843,450.6706,450.3078,450.5137,62265.0
2024-02-15 09:40:00,459.46,459.56,459.14,459.17,117190.0,450.5431,450.6412,450.2294,450.2588,117190.0
2024-02-15 09:45:00,459.18,459.71,459.18,459.6,30596.0,450.2686,450.7883,450.2686,450.6804,30596.0
2024-02-15 09:50:00,459.58,459.87,459.04,459.06,31897.0,450.6608,450.9452,450.1313,450.1509,31897.0
2024-02-15 09:55:00,459.09,459.27,459.02,459.17,40893.0,450.1803,450.3568,450.1117,450.2588,40893.0
2024-02-15 10:00:00,459.24,459.5,459.11,459.22,36831.0,450.3274,450.5824,450.1999,450.3078,36831.0
2024-02-15 10:05:00,459.21,459.66,459.19,459.66,26647.0,450.298,450.7393,450.2784,450.7393,26647.0
2024-02-15 10:10:00,459.67,459.78,459.58,459.7,20690.0,450.7491,450.8569,450.6608,450.7785,20690.0
2024-02-15 10:15:00,459.7,460.02,459.64,459.81,23476.0,450.7785,451.0923,450.7197,450.8864,23476.0
2024-02-15 10:20:00,459.88,460.01,459.41,459.89,41879.0,450.955,451.0825,450.4941,450.9648,41879.0
2024-02-15 10:25:00,459.96,460.06,459.2,459.22,30281.0,451.0334,451.1315,450.2882,450.3078,30281.0
2024-02-15 10:30:00,459.3,459.41,458.91,459.13,32595.0,450.3863,450.4941,450.0038,450.2195,32595.0
2024-02-15 10:35:00,459.1,459.43,458.96,459.39,31048.0,450.1901,450.5137,450.0528,450.4745,31048.0
2024-02-15 10:40:00,459.37,459.38,459.11,459.23,19307.0,450.4549,450.4647,450.1999,450.3176,19307.0
2024-02-15 10:45:00,459.13,459.38,459.08,459.28,18621.0,450.2195,450.4647,450.1705,450.3666,18621.0
2024-02-15 10:50:00,459.32,459.44,459.22,459.36,13210.0,450.4059,450.5235,450.3078,450.4451,13210.0
2024-02-15 10:55:00,459.34,459.5,459.2,459.38,28852.0,450.4255,450.5824,450.2882,450.4647,28852.0
2024-02-15 11:00:00,459.36,459.48,458.79,458.82,40790.0,450.4451,450.5628,449.8861,449.9156,40790.0
2024-02-15 11:05:00,458.79,458.93,458.43,458.57,46756.0,449.8861,450.0234,449.5331,449.6704,46756.0
2024-02-15 11:10:00,458.55,459.04,458.48,458.89,39602.0,449.6508,450.1313,449.5822,449.9842,39602.0
2024-02-15 11:15:00,458.92,458.98,458.82,458.87,29691.0,450.0136,450.0725,449.9156,449.9646,29691.0
2024-02-15 11:20:00,458.81,459.05,458.76,458.87,40867.0,449.9058,450.1411,449.8567,449.9646,40867.0
2024-02-15 11:25:00,458.89,459.13,458.74,459.07,20561.0,449.9842,450.2195,449.8371,450.1607,20561.0
2024-02-15 11:30:00,459.0,459.16,458.96,458.99,22575.0,450.0921,450.249,450.0528,450.0823,22575.0
2024-02-15 11:35:00,459.05,459.4,459.04,459.38,26684.0,450.1411,450.4843,450.1313,450.4647,26684.0
2024-02-15 11:40:00,459.42,459.64,459.41,459.5,24676.0,450.5039,450.7197,450.4941,450.5824,24676.0
2024-02-15 11:45:00,459.54,459.64,459.49,459.51,24193.0,450.6216,450.7197,450.5726,450.5922,24193.0
2024-02-15 11:50:00,459.49,459.51,458.99,459.23,26795.0,450.5726,450.5922,450.0823,450.3176,26795.0
2024-02-15 11:55:00,459.2,459.4,459.09,459.37,18884.0,450.2882,450.4843,450.1803,450.4549,18884.0
2024-02-15 12:00:00,459.38,459.49,459.22,459.45,17213.0,450.4647,450.5726,450.3078,450.5333,17213.0
2024-02-15 12:05:00,459.41,459.43,459.26,459.42,11473.0,450.4941,450.5137,450.347,450.5039,11473.0
2024-02-15 12:10:00,459.45,459.7,459.42,459.59,21055.0,450.5333,450.7785,450.5039,450.6706,21055.0
2024-02-15 12:15:00,459.6,459.85,459.53,459.85,23123.0,450.6804,450.9256,450.6118,450.9256,23123.0
2024-02-15 12:20:00,459.85,459.89,459.67,459.75,34888.0,450.9256,450.9648,450.7491,450.8275,34888.0
2024-02-15 12:25:00,459.75,459.95,459.71,459.93,12410.0,450.8275,451.0236,450.7883,451.004,12410.0
2024-02-15 12:30:00,459.96,460.0,459.79,459.92,16386.0,451.0334,451.0727,450.8667,450.9942,16386.0
2024-02-15 12:35:00,459.91,459.98,459.85,459.92,23515.0,450.9844,451.0531,450.9256,450.9942,23515.0
2024-02-15 12:40:00,459.93,459.99,459.87,459.97,11643.0,451.004,451.0629,450.9452,451.0432,11643.0
2024-02-15 12:45:00,459.96,460.06,459.69,459.8,35797.0,451.0334,451.1315,450.7687,450.8765,35797.0
2024-02-15 12:50:00,459.81,459.99,459.77,459.93,22552.0,450.8864,451.0629,450.8471,451.004,22552.0
2024-02-15 12:55:00,459.94,459.94,459.54,459.58,39471.0,451.0138,451.0138,450.6216,450.6608,39471.0
2024-02-15 13:00:00,459.57,459.66,459.48,459.53,21155.0,450.651,450.7393,450.5628,450.6118,21155.0
2024-02-15 13:05:00,459.52,460.27,459.52,460.21,34498.0,450.602,451.3374,450.602,451.2786,34498.0
2024-02-15 13:10:00,460.24,460.57,460.19,460.33,34253.0,451.308,451.6316,451.259,451.3963,34253.0
2024-02-15 13:15:00,460.36,460.72,460.36,460.72,15231.0,451.4257,451.7787,451.4257,451.7787,15231.0
2024-02-15 13:20:00,460.74,460.85,460.49,460.69,51237.0,451.7983,451.9062,451.5532,451.7493,51237.0
2024-02-15 13:25:00,460.7,460.88,460.57,460.88,25511.0,451.7591,451.9356,451.6316,451.9356,25511.0
2024-02-15 13:30:00,460.9,461.07,460.8,460.81,33460.0,451.9552,452.1219,451.8571,451.8669,33460.0
2024-02-15 13:35:00,460.84,460.84,460.54,460.77,18796.0,451.8964,451.8964,451.6022,451.8277,18796.0
2024-02-15 13:40:00,460.77,460.87,460.42,460.47,23335.0,451.8277,451.9258,451.4845,451.5335,23335.0
2024-02-15 13:45:00,460.52,460.63,460.47,460.51,30132.0,451.5826,451.6904,451.5335,451.5728,30132.0
2024-02-15 13:50:00,460.54,460.78,460.5,460.58,31782.0,451.6022,451.8375,451.563,451.6414,31782.0
2024-02-15 13:55:00,460.63,460.8,460.53,460.8,65942.0,451.6904,451.8571,451.5924,451.8571,65942.0
2024-02-15 14:00:00,460.81,461.0,460.7,460.89,27278.0,451.8669,452.0533,451.7591,451.9454,27278.0
2024-02-15 14:05:00,460.92,461.19,460.72,460.95,20588.0,451.9748,452.2396,451.7787,452.0042,20588.0
2024-02-15 14:10:00,460.99,460.99,460.45,460.68,31911.0,452.0435,452.0435,451.5139,451.7395,31911.0
2024-02-15 14:15:00,460.66,461.0,460.63,460.97,24607.0,451.7199,452.0533,451.6904,452.0238,24607.0
2024-02-15 14:20:00,460.98,461.0,460.84,460.99,28580.0,452.0336,452.0533,451.8964,452.0435,28580.0
2024-02-15 14:25:00,460.95,460.96,460.59,460.92,39213.0,452.0042,452.014,451.6512,451.9748,39213.0
2024-02-15 14:30:00,460.92,461.05,460.84,461.04,17359.0,451.9748,452.1023,451.8964,452.0925,17359.0
2024-02-15 14:35:00,461.0,461.15,460.96,460.97,25430.0,452.0533,452.2003,452.014,452.0238,25430.0
2024-02-15 14:40:00,460.98,461.15,460.88,461.13,17421.0,452.0336,452.2003,451.9356,452.1807,17421.0
2024-02-15 14:45:00,461.15,461.3,461.09,461.3,32977.0,452.2003,452.3474,452.1415,452.3474,32977.0
2024-02-15 14:50:00,461.33,461.43,461.12,461.4,16426.0,452.3769,452.4749,452.1709,452.4455,16426.0
2024-02-15 14:55:00,461.4,461.54,461.15,461.22,24132.0,452.4455,452.5828,452.2003,452.269,24132.0
2024-02-15 15:00:00,461.29,461.29,461.04,461.19,17297.0,452.3376,452.3376,452.0925,452.2396,17297.0
2024-02-15 15:05:00,461.17,461.17,460.85,460.92,22686.0,452.22,452.22,451.9062,451.9748,22686.0
2024-02-15 15:10:00,460.91,461.28,460.91,461.18,30687.0,451.965,452.3278,451.965,452.2298,30687.0
2024-02-15 15:15:00,461.17,461.29,460.96,460.99,14682.0,452.22,452.3376,452.014,452.0435,14682.0
2024-02-15 15:20:00,460.97,461.09,460.62,460.62,22732.0,452.0238,452.1415,451.6806,451.6806,22732.0
2024-02-15 15:25:00,460.71,461.08,460.71,461.04,23610.0,451.7689,452.1317,451.7689,452.0925,23610.0
2024-02-15 15:30:00,460.96,461.12,460.95,461.11,16983.0,452.014,452.1709,452.0042,452.1611,16983.0
2024-02-15 15:35:00,461.08,461.09,460.72,460.72,25037.0,452.1317,452.1415,451.7787,451.7787,25037.0
2024-02-15 15:40:00,460.73,460.85,460.71,460.77,26623.0,451.7885,451.9062,451.7689,451.8277,26623.0
2024-02-15 15:45:00,460.74,460.83,460.6,460.67,40788.0,451.7983,451.8866,451.661,451.7297,40788.0
2024-02-15 15:50:00,460.68,461.21,460.68,461.12,202522.0,451.7395,452.2592,451.7395,452.1709,202522.0
2024-02-15 15:55:00,461.11,461.43,460.98,461.37,560514.0,452.1611,452.4749,452.0336,452.4161,560514.0
2024-02-16 09:30:00,461.08,461.3,460.47,460.48,258822.0,452.1317,452.3474,451.5335,451.5433,258822.0
2024-02-16 09:35:00,460.48,460.73,460.29,460.37,65523.0,451.5433,451.7885,451.357,451.4355,65523.0
2024-02-16 09:40:00,460.37,460.48,460.21,460.3,27973.0,451.4355,451.5433,451.2786,451.3668,27973.0
2024-02-16 09:45:00,460.3,460.49,460.27,460.35,33723.0,451.3668,451.5532,451.3374,451.4159,33723.0
2024-02-16 09:50:00,460.34,460.38,459.21,459.25,122317.0,451.4061,451.4453,450.298,450.3372,122317.0
2024-02-16 09:55:00,459.25,459.42,458.89,459.25,67593.0,450.3372,450.5039,449.9842,450.3372,67593.0
2024-02-16 10:00:00,459.21,459.45,458.4,459.31,158678.0,450.298,450.5333,449.5037,450.3961,158678.0
2024-02-16 10:05:00,459.32,459.62,459.15,459.58,47359.0,450.4059,450.7,450.2392,450.6608,47359.0
2024-02-16 10:10:00,459.56,459.85,459.48,459.69,44037.0,450.6412,450.9256,450.5628,450.7687,44037.0
2024-02-16 10:15:00,459.69,459.99,459.64,459.96,33343.0,450.7687,451.0629,450.7197,451.0334,33343.0
2024-02-16 10:20:00,459.93,459.94,459.3,459.43,56678.0,451.004,451.0138,450.3863,450.5137,56678.0
2024-02-16 10:25:00,459.4,459.77,459.3,459.75,34967.0,450.4843,450.8471,450.3863,450.8275,34967.0
2024-02-16 10:30:00,459.71,459.78,459.37,459.59,33201.0,450.7883,450.8569,450.4549,450.6706,33201.0
2024-02-16 10:35:00,459.62,460.25,459.49,460.24,32669.0,450.7,451.3178,450.5726,451.308,32669.0
2024-02-16 10:40:00,460.24,460.4,460.12,460.2,30886.0,451.308,451.4649,451.1903,451.2688,30886.0
2024-02-16 10:45:00,460.22,460.6,460.09,460.11,43170.0,451.2884,451.661,451.1609,451.1805,43170.0
2024-02-16 10:50:00,460.15,460.54,460.15,460.54,41897.0,451.2198,451.6022,451.2198,451.6022,41897.0
2024-02-16 10:55:00,460.56,460.56,460.17,460.37,18730.0,451.6218,451.6218,451.2394,451.4355,18730.0
2024-02-16 11:00:00,460.41,460.64,460.39,460.64,23246.0,451.4747,451.7002,451.4551,451.7002,23246.0
2024-02-16 11:05:00,460.62,460.78,460.54,460.78,13640.0,451.6806,451.8375,451.6022,451.8375,13640.0
2024-02-16 11:10:00,460.82,461.03,460.7,461.02,31186.0,451.8768,452.0827,451.7591,452.0729,31186.0
2024-02-16 11:15:00,460.99,461.26,460.96,461.12,39321.0,452.0435,452.3082,452.014,452.1709,39321.0
2024-02-16 11:20:00,461.21,461.41,461.19,461.38,32442.0,452.2592,452.4553,452.2396,452.4259,32442.0
2024-02-16 11:25:00,461.36,461.36,461.19,461.31,17364.0,452.4063,452.4063,452.2396,452.3572,17364.0
2024-02-16 11:30:00,461.37,461.51,461.25,461.32,26437.0,452.4161,452.5534,452.2984,452.367,26437.0
2024-02-16 11:35:00,461.26,461.32,461.07,461.29,15951.0,452.3082,452.367,452.1219,452.3376,15951.0
2024-02-16 11:40:00,461.31,461.72,461.29,461.61,37697.0,452.3572,452.7593,452.3376,452.6514,37697.0
2024-02-16 11:45:00,461.6,461.66,461.38,461.44,17488.0,452.6416,452.7004,452.4259,452.4847,17488.0
2024-02-16 11:50:00,461.46,461.64,461.37,461.54,27467.0,452.5043,452.6808,452.4161,452.5828,27467.0
2024-02-16 11:55:00,461.53,461.78,461.48,461.58,21333.0,452.573,452.8181,452.5239,452.622,21333.0
2024-02-16 12:00:00,461.52,461.7,461.47,461.66,30405.0,452.5632,452.7397,452.5141,452.7004,30405.0
2024-02-16 12:05:00,461.64,461.64,461.34,461.36,28517.0,452.6808,452.6808,452.3867,452.4063,28517.0
2024-02-16 12:10:00,461.35,461.4,461.19,461.36,19814.0,452.3965,452.4455,452.2396,452.4063,19814.0
2024-02-16 12:15:00,461.29,461.34,461.17,461.3,22884.0,452.3376,452.3867,452.22,452.3474,22884.0
2024-02-16 12:20:00,461.27,461.46,461.18,461.46,14940.0,452.318,452.5043,452.2298,452.5043,14940.0
2024-02-16 12:25:00,461.45,461.59,461.35,461.58,11357.0,452.4945,452.6318,452.3965,452.622,11357.0
2024-02-16 12:30:00,461.61,461.62,461.43,461.43,13703.0,452.6514,452.6612,452.4749,452.4749,13703.0
2024-02-16 12:35:00,461.47,461.51,461.24,461.34,15588.0,452.5141,452.5534,452.2886,452.3867,15588.0
2024-02-16 12:40:00,461.3,461.39,461.24,461.33,9638.0,452.3474,452.4357,452.2886,452.3769,9638.0
2024-02-16 12:45:00,461.31,461.49,461.28,461.41,12159.0,452.3572,452.5337,452.3278,452.4553,12159.0
2024-02-16 12:50:00,461.45,461.45,461.24,461.32,9677.0,452.4945,452.4945,452.2886,452.367,9677.0
2024-02-16 12:55:00,461.34,461.38,461.07,461.2,12110.0,452.3867,452.4259,452.1219,452.2494,12110.0
2024-02-16 13:00:00,461.21,461.22,460.56,460.56,27120.0,452.2592,452.269,451.6218,451.6218,27120.0
2024-02-16 13:05:00,460.54,460.66,460.41,460.59,16211.0,451.6022,451.7199,451.4747,451.6512,16211.0
2024-02-16 13:10:00,460.6,460.6,460.22,460.47,24103.0,451.661,451.661,451.2884,451.5335,24103.0
2024-02-16 13:15:00,460.47,460.67,460.46,460.53,13945.0,451.5335,451.7297,451.5237,451.5924,13945.0
2024-02-16 13:20:00,460.52,461.16,460.51,461.1,38827.0,451.5826,452.2102,451.5728,452.1513,38827.0
2024-02-16 13:25:00,461.15,461.25,460.97,461.07,26102.0,452.2003,452.2984,452.0238,452.1219,26102.0
2024-02-16 13:30:00,461.04,461.17,461.01,461.1,14066.0,452.0925,452.22,452.0631,452.1513,14066.0
2024-02-16 13:35:00,461.11,461.31,461.08,461.28,17545.0,452.1611,452.3572,452.1317,452.3278,17545.0
2024-02-16 13:40:00,461.3,461.41,461.19,461.41,33860.0,452.3474,452.4553,452.2396,452.4553,33860.0
2024-02-16 13:45:00,461.42,461.48,461.36,461.36,23349.0,452.4651,452.5239,452.4063,452.4063,23349.0
2024-02-16 13:50:00,461.4,461.55,461.38,461.43,12905.0,452.4455,452.5926,452.4259,452.4749,12905.0
2024-02-16 13:55:00,461.45,461.69,461.4,461.69,27214.0,452.4945,452.7299,452.4455,452.7299,27214.0
2024-02-16 14:00:00,461.74,462.04,461.71,461.91,24936.0,452.7789,453.0731,452.7495,452.9456,24936.0
2024-02-16 14:05:00,461.96,462.09,461.88,462.03,22261.0,452.9946,453.1221,452.9162,453.0633,22261.0
2024-02-16 14:10:00,462.08,462.15,461.97,461.97,23518.0,453.1123,453.1809,453.0044,453.0044,23518.0
2024-02-16 14:15:00,461.95,462.05,461.93,461.94,15228.0,452.9848,453.0829,452.9652,452.975,15228.0
2024-02-16 14:20:00,461.96,462.01,461.88,461.97,21524.0,452.9946,453.0437,452.9162,453.0044,21524.0
2024-02-16 14:25:00,461.96,462.03,461.88,461.95,21274.0,452.9946,453.0633,452.9162,452.9848,21274.0
2024-02-16 14:30:00,461.95,461.99,461.61,461.72,29943.0,452.9848,453.024,452.6514,452.7593,29943.0
2024-02-16 14:35:00,461.74,461.76,461.34,461.5,35268.0,452.7789,452.7985,452.3867,452.5436,35268.0
2024-02-16 14:40:00,461.47,461.6,461.36,461.4,37462.0,452.5141,452.6416,452.4063,452.4455,37462.0
2024-02-16 14:45:00,461.38,461.38,459.5,459.98,114506.0,452.4259,452.4259,450.5824,451.0531,114506.0
2024-02-16 14:50:00,459.97,459.97,459.53,459.72,51902.0,451.0432,451.0432,450.6118,450.7981,51902.0
2024-02-16 14:55:00,459.7,460.05,459.64,460.04,38472.0,450.7785,451.1217,450.7197,451.1119,38472.0
2024-02-16 15:00:00,460.06,460.23,459.76,459.81,33802.0,451.1315,451.2982,450.8373,450.8864,33802.0
2024-02-16 15:05:00,459.8,459.98,459.77,459.93,16569.0,450.8765,451.0531,450.8471,451.004,16569.0
2024-02-16 15:10:00,459.9,459.94,459.56,459.78,31433.0,450.9746,451.0138,450.6412,450.8569,31433.0
2024-02-16 15:15:00,459.75,459.96,459.63,459.94,26676.0,450.8275,451.0334,450.7098,451.0138,26676.0
2024-02-16 15:20:00,459.98,460.2,459.74,460.07,43291.0,451.0531,451.2688,450.8177,451.1413,43291.0
2024-02-16 15:25:00,460.07,460.12,459.9,460.01,23290.0,451.1413,451.1903,450.9746,451.0825,23290.0
2024-02-16 15:30:00,460.08,460.14,459.8,460.06,24574.0,451.1511,451.2099,450.8765,451.1315,24574.0
2024-02-16 15:35:00,460.06,460.09,459.62,459.67,32088.0,451.1315,451.1609,450.7,450.7491,32088.0
2024-02-16 15:40:00,459.68,459.68,459.07,459.18,74733.0,450.7589,450.7589,450.1607,450.2686,74733.0
2024-02-16 15:45:00,459.15,459.35,458.63,458.66,75038.0,450.2392,450.4353,449.7293,449.7587,75038.0
2024-02-16 15:50:00,458.65,459.38,458.59,459.06,125707.0,449.7489,450.4647,449.69,450.1509,125707.0
2024-02-16 15:55:00,459.06,459.23,458.89,459.04,270496.0,450.1509,450.3176,449.9842,450.1313,270496.0
2024-02-20 09:30:00,457.42,458.06,457.34,457.86,340580.0,448.5427,449.1703,448.4643,448.9742,340580.0
2024-02-20 09:35:00,457.91,457.97,456.94,457.0,87613.0,449.0232,449.0821,448.0721,448.1309,87613.0
2024-02-20 09:40:00,457.01,457.01,456.28,456.53,75269.0,448.1407,448.1407,447.4249,447.67,75269.0
2024-02-20 09:45:00,456.46,456.68,456.32,456.47,61026.0,447.6014,447.8171,447.4641,447.6112,61026.0
2024-02-20 09:50:00,456.45,456.55,456.02,456.49,57307.0,447.5916,447.6896,447.1699,447.6308,57307.0
2024-02-20 09:55:00,456.5,456.8,456.44,456.5,37117.0,447.6406,447.9348,447.5818,447.6406,37117.0
2024-02-20 10:00:00,456.47,456.5,456.04,456.18,47920.0,447.6112,447.6406,447.1895,447.3268,47920.0
2024-02-20 10:05:00,456.17,456.4,456.16,456.2,45107.0,447.317,447.5425,447.3072,447.3464,45107.0
2024-02-20 10:10:00,456.22,456.31,455.73,455.83,56895.0,447.366,447.4543,446.8855,446.9836,56895.0
2024-02-20 10:15:00,455.82,456.27,455.75,456.03,51058.0,446.9738,447.4151,446.9051,447.1797,51058.0
2024-02-20 10:20:00,456.0,456.19,455.86,456.08,33510.0,447.1503,447.3366,447.013,447.2287,33510.0
2024-02-20 10:25:00,456.06,456.45,455.88,456.07,34424.0,447.2091,447.5916,447.0326,447.2189,34424.0
2024-02-20 10:30:00,456.06,456.06,455.62,455.76,34106.0,447.2091,447.2091,446.7777,446.915,34106.0
2024-02-20 10:35:00,455.79,455.96,455.74,455.9,29724.0,446.9444,447.1111,446.8953,447.0522,29724.0
2024-02-20 10:40:00,455.91,456.26,455.89,456.09,51466.0,447.062,447.4052,447.0424,447.2385,51466.0
2024-02-20 10:45:00,456.05,456.45,456.02,456.38,34112.0,447.1993,447.5916,447.1699,447.5229,34112.0
2024-02-20 10:50:00,456.38,456.74,456.36,456.54,36241.0,447.5229,447.8759,447.5033,447.6798,36241.0
2024-02-20 10:55:00,456.58,456.8,456.51,456.8,28297.0,447.719,447.9348,447.6504,447.9348,28297.0
2024-02-20 11:00:00,456.8,457.03,456.7,456.83,46710.0,447.9348,448.1603,447.8367,447.9642,46710.0
2024-02-20 11:05:00,456.83,456.91,456.55,456.57,28745.0,447.9642,448.0426,447.6896,447.7092,28745.0
2024-02-20 11:10:00,456.58,456.67,456.45,456.51,25635.0,447.719,447.8073,447.5916,447.6504,25635.0
2024-02-20 11:15:00,456.51,456.8,456.51,456.55,29748.0,447.6504,447.9348,447.6504,447.6896,29748.0
2024-02-20 11:20:00,456.54,456.66,456.39,456.65,25302.0,447.6798,447.7975,447.5327,447.7877,25302.0
2024-02-20 11:25:00,456.62,456.75,456.52,456.69,35917.0,447.7583,447.8857,447.6602,447.8269,35917.0
2024-02-20 11:30:00,456.71,456.71,456.04,456.11,32450.0,447.8465,447.8465,447.1895,447.2582,32450.0
2024-02-20 11:35:00,456.13,456.27,455.96,456.22,27000.0,447.2778,447.4151,447.1111,447.366,27000.0
2024-02-20 11:40:00,456.18,456.3,456.08,456.28,18695.0,447.3268,447.4445,447.2287,447.4249,18695.0
2024-02-20 11:45:00,456.25,456.37,456.18,456.22,35810.0,447.3954,447.5131,447.3268,447.366,35810.0
2024-02-20 11:50:00,456.18,456.23,456.05,456.06,28120.0,447.3268,447.3758,447.1993,447.2091,28120.0
2024-02-20 11:55:00,456.06,456.06,455.56,455.6,36456.0,447.2091,447.2091,446.7188,446.7581,36456.0
2024-02-20 12:00:00,455.62,455.63,455.08,455.15,28582.0,446.7777,446.7875,446.2481,446.3168,28582.0
2024-02-20 12:05:00,455.14,455.4,455.05,455.12,50293.0,446.307,446.5619,446.2187,446.2874,50293.0
2024-02-20 12:10:00,455.12,455.3,454.98,455.05,41653.0,446.2874,446.4639,446.1501,446.2187,41653.0
2024-02-20 12:15:00,455.05,455.07,454.76,454.83,26856.0,446.2187,446.2383,445.9344,446.003,26856.0
2024-02-20 12:20:00,454.78,455.03,454.75,454.75,17902.0,445.954,446.1991,445.9246,445.9246,17902.0
2024-02-20 12:25:00,454.76,455.0,454.75,454.95,25198.0,445.9344,446.1697,445.9246,446.1207,25198.0
2024-02-20 12:30:00,454.98,455.34,454.94,455.32,26111.0,446.1501,446.5031,446.1109,446.4835,26111.0
2024-02-20 12:35:00,455.3,455.3,454.43,454.57,41267.0,446.4639,446.4639,445.6108,445.748,41267.0
2024-02-20 12:40:00,454.52,455.23,454.52,455.23,29089.0,445.699,446.3952,445.699,446.3952,29089.0
2024-02-20 12:45:00,455.18,455.35,455.05,455.07,18295.0,446.3462,446.5129,446.2187,446.2383,18295.0
2024-02-20 12:50:00,455.06,455.42,454.9,455.34,24660.0,446.2285,446.5816,446.0716,446.5031,24660.0
2024-02-20 12:55:00,455.36,455.48,455.24,455.38,13225.0,446.5227,446.6404,446.405,446.5423,13225.0
2024-02-20 13:00:00,455.41,455.48,455.13,455.21,21181.0,446.5717,446.6404,446.2972,446.3756,21181.0
2024-02-20 13:05:00,455.12,455.38,455.08,455.33,21676.0,446.2874,446.5423,446.2481,446.4933,21676.0
2024-02-20 13:10:00,455.3,455.41,455.21,455.3,19184.0,446.4639,446.5717,446.3756,446.4639,19184.0
2024-02-20 13:15:00,455.25,455.28,454.83,455.23,39427.0,446.4148,446.4443,446.003,446.3952,39427.0
2024-02-20 13:20:00,455.4,455.81,455.29,455.69,79121.0,446.5619,446.964,446.4541,446.8463,79121.0
2024-02-20 13:25:00,455.67,455.69,454.94,455.12,50560.0,446.8267,446.8463,446.1109,446.2874,50560.0
2024-02-20 13:30:00,455.07,455.15,454.7,454.98,22629.0,446.2383,446.3168,445.8755,446.1501,22629.0
2024-02-20 13:35:00,454.94,455.07,454.77,455.05,32890.0,446.1109,446.2383,445.9442,446.2187,32890.0
2024-02-20 13:40:00,455.02,455.51,455.0,455.51,27782.0,446.1893,446.6698,446.1697,446.6698,27782.0
2024-02-20 13:45:00,455.47,455.58,455.39,455.42,14255.0,446.6306,446.7384,446.5521,446.5816,14255.0
2024-02-20 13:50:00,455.43,455.71,455.39,455.44,27904.0,446.5914,446.8659,446.5521,446.6012,27904.0
2024-02-20 13:55:00,455.44,455.75,455.44,455.72,25507.0,446.6012,446.9051,446.6012,446.8757,25507.0
2024-02-20 14:00:00,455.76,455.79,455.35,455.37,18851.0,446.915,446.9444,446.5129,446.5325,18851.0
2024-02-20 14:05:00,455.38,455.65,455.37,455.62,34748.0,446.5423,446.8071,446.5325,446.7777,34748.0
2024-02-20 14:10:00,455.62,455.68,455.46,455.48,18212.0,446.7777,446.8365,446.6208,446.6404,18212.0
2024-02-20 14:15:00,455.53,455.89,455.12,455.86,44935.0,446.6894,447.0424,446.2874,447.013,44935.0
2024-02-20 14:20:00,455.84,455.84,455.3,455.43,18659.0,446.9934,446.9934,446.4639,446.5914,18659.0
2024-02-20 14:25:00,455.43,455.85,455.32,455.85,18340.0,446.5914,447.0032,446.4835,447.0032,18340.0
2024-02-20 14:30:00,455.85,455.92,455.56,455.64,25724.0,447.0032,447.0718,446.7188,446.7973,25724.0
2024-02-20 14:35:00,455.61,455.83,455.61,455.75,18247.0,446.7679,446.9836,446.7679,446.9051,18247.0
2024-02-20 14:40:00,455.78,456.1,455.74,455.94,28811.0,446.9346,447.2484,446.8953,447.0915,28811.0
2024-02-20 14:45:00,455.9,456.45,455.9,456.45,28057.0,447.0522,447.5916,447.0522,447.5916,28057.0
2024-02-20 14:50:00,456.45,456.58,456.23,456.24,32313.0,447.5916,447.719,447.3758,447.3856,32313.0
2024-02-20 14:55:00,456.31,456.55,456.31,456.48,28955.0,447.4543,447.6896,447.4543,447.621,28955.0
2024-02-20 15:00:00,456.51,456.59,456.11,456.23,30993.0,447.6504,447.7288,447.2582,447.3758,30993.0
2024-02-20 15:05:00,456.23,456.55,456.2,456.55,23921.0,447.3758,447.6896,447.3464,447.6896,23921.0
2024-02-20 15:10:00,456.55,456.65,456.32,456.32,42661.0,447.6896,447.7877,447.4641,447.4641,42661.0
2024-02-20 15:15:00,456.31,456.5,456.21,456.21,32461.0,447.4543,447.6406,447.3562,447.3562,32461.0
2024-02-20 15:20:00,456.23,456.48,456.08,456.22,81836.0,447.3758,447.621,447.2287,447.366,81836.0
2024-02-20 15:25:00,456.23,456.62,456.23,456.5,28052.0,447.3758,447.7583,447.3758,447.6406,28052.0
2024-02-20 15:30:00,456.53,456.6,455.15,455.34,139733.0,447.67,447.7387,446.3168,446.5031,139733.0
2024-02-20 15:35:00,455.28,455.73,455.05,455.39,79218.0,446.4443,446.8855,446.2187,446.5521,79218.0
2024-02-20 15:40:00,455.38,455.8,455.34,455.69,67404.0,446.5423,446.9542,446.5031,446.8463,67404.0
2024-02-20 15:45:00,455.68,456.06,455.66,455.85,61934.0,446.8365,447.2091,446.8169,447.0032,61934.0
2024-02-20 15:50:00,455.85,456.0,455.6,455.94,114164.0,447.0032,447.1503,446.7581,447.0915,114164.0
2024-02-20 15:55:00,455.89,456.6,455.68,456.55,412958.0,447.0424,447.7387,446.8365,447.6896,412958.0
2024-02-21 09:30:00,455.32,455.46,454.95,455.17,180302.0,446.4835,446.6208,446.1207,446.3364,180302.0
2024-02-21 09:35:00,455.17,455.55,455.07,455.49,83009.0,446.3364,446.709,446.2383,446.6502,83009.0
2024-02-21 09:40:00,455.42,455.54,455.05,455.11,19544.0,446.5816,446.6992,446.2187,446.2776,19544.0
2024-02-21 09:45:00,455.09,455.26,454.86,455.17,68614.0,446.258,446.4247,446.0324,446.3364,68614.0
2024-02-21 09:50:00,455.06,455.3,454.98,455.12,22621.0,446.2285,446.4639,446.1501,446.2874,22621.0
2024-02-21 09:55:00,455.13,455.29,455.07,455.15,32642.0,446.2972,446.4541,446.2383,446.3168,32642.0
2024-02-21 10:00:00,455.17,455.9,455.1,455.85,34407.0,446.3364,447.0522,446.2678,447.0032,34407.0
2024-02-21 10:05:00,455.8,455.82,455.52,455.7,31358.0,446.9542,446.9738,446.6796,446.8561,31358.0
2024-02-21 10:10:00,455.65,455.78,455.52,455.56,44864.0,446.8071,446.9346,446.6796,446.7188,44864.0
2024-02-21 10:15:00,455.49,455.83,455.48,455.67,21778.0,446.6502,446.9836,446.6404,446.8267,21778.0
2024-02-21 10:20:00,455.7,455.77,455.64,455.68,14179.0,446.8561,446.9248,446.7973,446.8365,14179.0
2024-02-21 10:25:00,455.67,455.7,455.25,455.29,28207.0,446.8267,446.8561,446.4148,446.4541,28207.0
2024-02-21 10:30:00,455.27,455.3,454.99,455.12,22129.0,446.4345,446.4639,446.1599,446.2874,22129.0
2024-02-21 10:35:00,455.08,455.3,455.04,455.28,15923.0,446.2481,446.4639,446.2089,446.4443,15923.0
2024-02-21 10:40:00,455.23,455.4,455.03,455.1,46097.0,446.3952,446.5619,446.1991,446.2678,46097.0
2024-02-21 10:45:00,455.07,455.39,454.98,455.39,23640.0,446.2383,446.5521,446.1501,446.5521,23640.0
2024-02-21 10:50:00,455.37,455.37,455.19,455.31,10525.0,446.5325,446.5325,446.356,446.4737,10525.0
2024-02-21 10:55:00,455.29,455.37,455.18,455.2,17233.0,446.4541,446.5325,446.3462,446.3658,17233.0
2024-02-21 11:00:00,455.21,455.48,455.21,455.27,26361.0,446.3756,446.6404,446.3756,446.4345,26361.0
2024-02-21 11:05:00,455.24,455.84,455.21,455.75,24288.0,446.405,446.9934,446.3756,446.9051,24288.0
2024-02-21 11:10:00,455.73,456.08,455.66,456.07,28835.0,446.8855,447.2287,446.8169,447.2189,28835.0
2024-02-21 11:15:00,456.11,456.12,455.83,455.95,16245.0,447.2582,447.268,446.9836,447.1013,16245.0
2024-02-21 11:20:00,455.95,456.02,455.93,455.96,10319.0,447.1013,447.1699,447.0817,447.1111,10319.0
2024-02-21 11:25:00,455.91,455.94,455.65,455.66,9725.0,447.062,447.0915,446.8071,446.8169,9725.0
2024-02-21 11:30:00,455.69,455.75,455.53,455.59,26875.0,446.8463,446.9051,446.6894,446.7483,26875.0
2024-02-21 11:35:00,455.56,455.71,455.4,455.58,27895.0,446.7188,446.8659,446.5619,446.7384,27895.0
2024-02-21 11:40:00,455.53,455.69,455.49,455.61,20406.0,446.6894,446.8463,446.6502,446.7679,20406.0
2024-02-21 11:45:00,455.67,455.68,455.48,455.65,13009.0,446.8267,446.8365,446.6404,446.8071,13009.0
2024-02-21 11:50:00,455.69,455.88,455.67,455.83,10101.0,446.8463,447.0326,446.8267,446.9836,10101.0
2024-02-21 11:55:00,455.85,455.95,455.82,455.85,11868.0,447.0032,447.1013,446.9738,447.0032,11868.0
2024-02-21 12:00:00,455.87,455.87,455.49,455.49,15546.0,447.0228,447.0228,446.6502,446.6502,15546.0
2024-02-21 12:05:00,455.43,455.46,454.99,455.11,20718.0,446.5914,446.6208,446.1599,446.2776,20718.0
2024-02-21 12:10:00,455.13,455.13,454.85,455.0,35609.0,446.2972,446.2972,446.0226,446.1697,35609.0
2024-02-21 12:15:00,455.0,455.18,454.91,455.18,35235.0,446.1697,446.3462,446.0814,446.3462,35235.0
2024-02-21 12:20:00,455.18,455.27,455.02,455.14,12836.0,446.3462,446.4345,446.1893,446.307,12836.0
2024-02-21 12:25:00,455.13,455.14,454.95,454.99,23560.0,446.2972,446.307,446.1207,446.1599,23560.0
2024-02-21 12:30:00,455.01,455.09,454.89,454.94,14650.0,446.1795,446.258,446.0618,446.1109,14650.0
2024-02-21 12:35:00,454.93,455.1,454.89,455.05,8657.0,446.1011,446.2678,446.0618,446.2187,8657.0
2024-02-21 12:40:00,455.06,455.07,454.58,454.7,31910.0,446.2285,446.2383,445.7579,445.8755,31910.0
2024-02-21 12:45:00,454.76,455.2,454.76,455.18,22900.0,445.9344,446.3658,445.9344,446.3462,22900.0
2024-02-21 12:50:00,455.19,455.4,455.18,455.36,17106.0,446.356,446.5619,446.3462,446.5227,17106.0
2024-02-21 12:55:00,455.4,455.51,455.26,455.43,11626.0,446.5619,446.6698,446.4247,446.5914,11626.0
2024-02-21 13:00:00,455.43,455.43,454.41,454.81,69160.0,446.5914,446.5914,445.5912,445.9834,69160.0
2024-02-21 13:05:00,454.84,455.08,454.71,455.01,30762.0,446.0128,446.2481,445.8853,446.1795,30762.0
2024-02-21 13:10:00,455.04,455.42,455.03,455.3,10884.0,446.2089,446.5816,446.1991,446.4639,10884.0
2024-02-21 13:15:00,455.32,455.61,455.32,455.41,22653.0,446.4835,446.7679,446.4835,446.5717,22653.0
2024-02-21 13:20:00,455.47,455.48,455.22,455.44,15048.0,446.6306,446.6404,446.3854,446.6012,15048.0
2024-02-21 13:25:00,455.41,455.41,455.1,455.17,35607.0,446.5717,446.5717,446.2678,446.3364,35607.0
2024-02-21 13:30:00,455.23,455.38,455.02,455.11,23990.0,446.3952,446.5423,446.1893,446.2776,23990.0
2024-02-21 13:35:00,455.15,455.36,455.15,455.24,8717.0,446.3168,446.5227,446.3168,446.405,8717.0
2024-02-21 13:40:00,455.26,455.35,455.13,455.27,16058.0,446.4247,446.5129,446.2972,446.4345,16058.0
2024-02-21 13:45:00,455.29,455.43,455.26,455.39,15337.0,446.4541,446.5914,446.4247,446.5521,15337.0
2024-02-21 13:50:00,455.41,455.44,455.16,455.2,18687.0,446.5717,446.6012,446.3266,446.3658,18687.0
2024-02-21 13:55:00,455.19,455.42,455.1,455.24,33722.0,446.356,446.5816,446.2678,446.405,33722.0
2024-02-21 14:00:00,455.2,455.92,454.69,455.54,85462.0,446.3658,447.0718,445.8657,446.6992,85462.0
2024-02-21 14:05:00,455.5,455.72,455.39,455.61,51205.0,446.66,446.8757,446.5521,446.7679,51205.0
2024-02-21 14:10:00,455.6,455.67,455.26,455.28,41051.0,446.7581,446.8267,446.4247,446.4443,41051.0
2024-02-21 14:15:00,455.18,455.55,455.0,455.12,31946.0,446.3462,446.709,446.1697,446.2874,31946.0
2024-02-21 14:20:00,455.1,455.27,454.57,454.64,37712.0,446.2678,446.4345,445.748,445.8167,37712.0
2024-02-21 14:25:00,454.55,454.8,454.24,454.66,61334.0,445.7284,445.9736,445.4245,445.8363,61334.0
2024-02-21 14:30:00,454.64,454.71,454.37,454.48,30474.0,445.8167,445.8853,445.5519,445.6598,30474.0
2024-02-21 14:35:00,454.44,454.58,454.05,454.25,26012.0,445.6206,445.7579,445.2381,445.4343,26012.0
2024-02-21 14:40:00,454.18,454.23,453.93,453.99,37799.0,445.3656,445.4146,445.1205,445.1793,37799.0
2024-02-21 14:45:00,454.04,454.35,453.91,454.31,39925.0,445.2283,445.5323,445.1009,445.4931,39925.0
2024-02-21 14:50:00,454.36,454.43,454.26,454.42,40485.0,445.5421,445.6108,445.4441,445.601,40485.0
2024-02-21 14:55:00,454.36,454.66,454.36,454.55,24997.0,445.5421,445.8363,445.5421,445.7284,24997.0
2024-02-21 15:00:00,454.55,454.58,454.26,454.27,20031.0,445.7284,445.7579,445.4441,445.4539,20031.0
2024-02-21 15:05:00,454.31,454.32,454.08,454.09,19996.0,445.4931,445.5029,445.2676,445.2774,19996.0
2024-02-21 15:10:00,454.12,454.17,453.96,454.14,22350.0,445.3068,445.3558,445.1499,445.3264,22350.0
2024-02-21 15:15:00,454.09,454.34,453.81,454.01,26877.0,445.2774,445.5225,445.0028,445.1989,26877.0
2024-02-21 15:20:00,454.05,454.05,453.6,453.97,18787.0,445.2381,445.2381,444.7969,445.1597,18787.0
2024-02-21 15:25:00,453.97,454.47,453.95,454.35,34479.0,445.1597,445.65,445.1401,445.5323,34479.0
2024-02-21 15:30:00,454.41,455.08,454.39,455.03,53063.0,445.5912,446.2481,445.5715,446.1991,53063.0
2024-02-21 15:35:00,455.03,455.91,455.0,455.75,48774.0,446.1991,447.062,446.1697,446.9051,48774.0
2024-02-21 15:40:00,455.77,456.24,455.75,455.95,61937.0,446.9248,447.3856,446.9051,447.1013,61937.0
2024-02-21 15:45:00,455.95,456.07,455.73,455.99,77278.0,447.1013,447.2189,446.8855,447.1405,77278.0
2024-02-21 15:50:00,456.01,456.69,455.97,456.62,136136.0,447.1601,447.8269,447.1209,447.7583,136136.0
2024-02-21 15:55:00,456.62,457.12,456.62,456.94,305854.0,447.7583,448.2486,447.7583,448.0721,305854.0
2024-02-22 09:30:00,463.22,463.33,462.38,462.4,244699.0,454.2302,454.338,453.4065,453.4261,244699.0
2024-02-22 09:35:00,462.37,462.75,462.31,462.74,71646.0,453.3967,453.7693,453.3378,453.7595,71646.0
2024-02-22 09:40:00,462.74,462.97,462.71,462.97,63639.0,453.7595,453.985,453.7301,453.985,63639.0
2024-02-22 09:45:00,462.96,464.16,462.96,464.1,99602.0,453.9752,455.1519,453.9752,455.0931,99602.0
2024-02-22 09:50:00,464.13,464.52,463.65,463.69,55775.0,455.1225,455.5049,454.6518,454.6911,55775.0
2024-02-22 09:55:00,463.73,464.27,463.69,464.12,38883.0,454.7303,455.2598,454.6911,455.1127,38883.0
2024-02-22 10:00:00,464.14,464.39,463.83,464.06,83494.0,455.1323,455.3775,454.8283,455.0539,83494.0
2024-02-22 10:05:00,463.97,464.24,463.86,463.95,44501.0,454.9656,455.2304,454.8578,454.946,44501.0
2024-02-22 10:10:00,463.94,464.27,463.76,463.92,54918.0,454.9362,455.2598,454.7597,454.9166,54918.0
2024-02-22 10:15:00,463.92,464.33,463.84,463.92,76840.0,454.9166,455.3186,454.8381,454.9166,76840.0
2024-02-22 10:20:00,463.94,464.17,463.81,464.17,60633.0,454.9362,455.1617,454.8087,455.1617,60633.0
2024-02-22 10:25:00,464.19,464.46,463.89,464.41,35532.0,455.1813,455.4461,454.8872,455.3971,35532.0
2024-02-22 10:30:00,464.48,464.7,464.33,464.7,73370.0,455.4657,455.6815,455.3186,455.6815,73370.0
2024-02-22 10:35:00,464.74,464.77,464.25,464.28,68318.0,455.7207,455.7501,455.2402,455.2696,68318.0
2024-02-22 10:40:00,464.31,464.42,464.06,464.08,35290.0,455.299,455.4069,455.0539,455.0735,35290.0
2024-02-22 10:45:00,464.0,464.03,463.68,463.71,27443.0,454.995,455.0245,454.6812,454.7107,27443.0
2024-02-22 10:50:00,463.77,464.0,463.75,463.86,28697.0,454.7695,454.995,454.7499,454.8578,28697.0
2024-02-22 10:55:00,463.89,464.01,463.85,463.9,25013.0,454.8872,455.0048,454.8479,454.897,25013.0
2024-02-22 11:00:00,463.92,463.95,463.72,463.86,25552.0,454.9166,454.946,454.7205,454.8578,25552.0
2024-02-22 11:05:00,463.87,464.24,463.81,463.92,23993.0,454.8676,455.2304,454.8087,454.9166,23993.0
2024-02-22 11:10:00,464.01,464.47,464.01,464.43,15579.0,455.0048,455.4559,455.0048,455.4167,15579.0
2024-02-22 11:15:00,464.38,464.73,464.37,464.59,23352.0,455.3677,455.7109,455.3579,455.5736,23352.0
2024-02-22 11:20:00,464.65,464.66,464.4,464.65,38160.0,455.6324,455.6422,455.3873,455.6324,38160.0
2024-02-22 11:25:00,464.65,464.74,464.47,464.48,20215.0,455.6324,455.7207,455.4559,455.4657,20215.0
2024-02-22 11:30:00,464.51,464.9,464.51,464.85,23930.0,455.4951,455.8776,455.4951,455.8285,23930.0
2024-02-22 11:35:00,464.86,464.95,464.6,464.74,46799.0,455.8383,455.9266,455.5834,455.7207,46799.0
2024-02-22 11:40:00,464.71,464.89,464.67,464.81,22621.0,455.6913,455.8678,455.652,455.7893,22621.0
2024-02-22 11:45:00,464.85,464.86,464.16,464.36,48825.0,455.8285,455.8383,455.1519,455.348,48825.0
2024-02-22 11:50:00,464.35,464.48,464.28,464.38,17435.0,455.3382,455.4657,455.2696,455.3677,17435.0
2024-02-22 11:55:00,464.42,464.45,464.31,464.34,17867.0,455.4069,455.4363,455.299,455.3284,17867.0
2024-02-22 12:00:00,464.34,464.61,464.06,464.58,24270.0,455.3284,455.5932,455.0539,455.5638,24270.0
2024-02-22 12:05:00,464.57,464.72,464.55,464.71,20995.0,455.554,455.7011,455.5344,455.6913,20995.0
2024-02-22 12:10:00,464.7,464.74,464.53,464.57,21592.0,455.6815,455.7207,455.5148,455.554,21592.0
2024-02-22 12:15:00,464.53,464.77,464.43,464.76,16006.0,455.5148,455.7501,455.4167,455.7403,16006.0
2024-02-22 12:20:00,464.73,465.01,464.71,464.98,37658.0,455.7109,455.9854,455.6913,455.956,37658.0
2024-02-22 12:25:00,464.97,465.07,464.87,465.0,34822.0,455.9462,456.0443,455.8482,455.9756,34822.0
2024-02-22 12:30:00,465.03,465.14,464.99,465.1,36864.0,456.005,456.1129,455.9658,456.0737,36864.0
2024-02-22 12:35:00,465.11,465.11,464.96,464.97,21293.0,456.0835,456.0835,455.9364,455.9462,21293.0
2024-02-22 12:40:00,464.98,464.98,464.71,464.93,17697.0,455.956,455.956,455.6913,455.907,17697.0
2024-02-22 12:45:00,464.93,465.06,464.87,465.02,19660.0,455.907,456.0345,455.8482,455.9952,19660.0
2024-02-22 12:50:00,465.04,465.32,465.03,465.29,23077.0,456.0149,456.2894,456.005,456.26,23077.0
2024-02-22 12:55:00,465.31,465.51,465.25,465.46,21501.0,456.2796,456.4757,456.2208,456.4267,21501.0
2024-02-22 13:00:00,465.47,465.5,465.23,465.47,21743.0,456.4365,456.4659,456.2012,456.4365,21743.0
2024-02-22 13:05:00,465.46,465.58,465.37,465.58,12012.0,456.4267,456.5444,456.3384,456.5444,12012.0
2024-02-22 13:10:00,465.53,465.53,465.13,465.19,12845.0,456.4953,456.4953,456.1031,456.1619,12845.0
2024-02-22 13:15:00,465.17,465.48,465.15,465.41,15129.0,456.1423,456.4463,456.1227,456.3777,15129.0
2024-02-22 13:20:00,465.42,465.56,465.37,465.53,13011.0,456.3875,456.5248,456.3384,456.4953,13011.0
2024-02-22 13:25:00,465.54,465.83,465.49,465.79,16723.0,456.5051,456.7895,456.4561,456.7503,16723.0
2024-02-22 13:30:00,465.81,466.01,465.74,465.92,21826.0,456.7699,456.966,456.7013,456.8778,21826.0
2024-02-22 13:35:00,465.94,466.04,465.89,466.04,15385.0,456.8974,456.9954,456.8484,456.9954,15385.0
2024-02-22 13:40:00,466.04,466.16,465.99,466.09,31428.0,456.9954,457.1131,456.9464,457.0445,31428.0
2024-02-22 13:45:00,466.1,466.18,466.06,466.13,23607.0,457.0543,457.1327,457.0151,457.0837,23607.0
2024-02-22 13:50:00,466.1,466.12,465.88,466.11,33034.0,457.0543,457.0739,456.8386,457.0641,33034.0
2024-02-22 13:55:00,466.13,466.21,466.07,466.2,20730.0,457.0837,457.1621,457.0249,457.1523,20730.0
2024-02-22 14:00:00,466.2,466.64,466.14,466.46,33188.0,457.1523,457.5838,457.0935,457.4073,33188.0
2024-02-22 14:05:00,466.5,466.57,466.4,466.42,14739.0,457.4465,457.5152,457.3485,457.3681,14739.0
2024-02-22 14:10:00,466.44,466.84,466.41,466.78,33323.0,457.3877,457.7799,457.3583,457.7211,33323.0
2024-02-22 14:15:00,466.77,466.87,466.7,466.75,16467.0,457.7113,457.8093,457.6426,457.6917,16467.0
2024-02-22 14:20:00,466.76,467.21,466.76,467.19,25353.0,457.7015,458.1427,457.7015,458.1231,25353.0
2024-02-22 14:25:00,467.18,467.33,467.13,467.27,28393.0,458.1133,458.2604,458.0643,458.2016,28393.0
2024-02-22 14:30:00,467.33,467.33,466.56,466.67,36632.0,458.2604,458.2604,457.5054,457.6132,36632.0
2024-02-22 14:35:00,466.65,466.87,466.65,466.67,31691.0,457.5936,457.8093,457.5936,457.6132,31691.0
2024-02-22 14:40:00,466.68,466.74,466.41,466.71,29515.0,457.623,457.6819,457.3583,457.6524,29515.0
2024-02-22 14:45:00,466.7,466.74,466.38,466.45,31151.0,457.6426,457.6819,457.3288,457.3975,31151.0
2024-02-22 14:50:00,466.36,466.51,466.28,466.51,28554.0,457.3092,457.4563,457.2308,457.4563,28554.0
2024-02-22 14:55:00,466.5,466.55,465.9,466.16,81065.0,457.4465,457.4955,456.8582,457.1131,81065.0
2024-02-22 15:00:00,466.13,466.52,466.04,466.49,52359.0,457.0837,457.4661,456.9954,457.4367,52359.0
2024-02-22 15:05:00,466.48,466.68,466.24,466.28,30934.0,457.4269,457.623,457.1916,457.2308,30934.0
2024-02-22 15:10:00,466.29,466.55,466.18,466.43,40551.0,457.2406,457.4955,457.1327,457.3779,40551.0
2024-02-22 15:15:00,466.43,466.71,466.41,466.71,40170.0,457.3779,457.6524,457.3583,457.6524,40170.0
2024-02-22 15:20:00,466.7,466.86,466.61,466.79,24001.0,457.6426,457.7995,457.5544,457.7309,24001.0
2024-02-22 15:25:00,466.78,466.88,466.59,466.64,25059.0,457.7211,457.8191,457.5348,457.5838,25059.0
2024-02-22 15:30:00,466.65,466.65,466.3,466.49,34054.0,457.5936,457.5936,457.2504,457.4367,34054.0
2024-02-22 15:35:00,466.4,466.96,466.4,466.92,33085.0,457.3485,457.8976,457.3485,457.8584,33085.0
2024-02-22 15:40:00,466.97,467.17,466.64,466.64,39506.0,457.9074,458.1035,457.5838,457.5838,39506.0
2024-02-22 15:45:00,466.63,466.71,466.52,466.6,33023.0,457.574,457.6524,457.4661,457.5446,33023.0
2024-02-22 15:50:00,466.59,466.86,466.46,466.72,71419.0,457.5348,457.7995,457.4073,457.6622,71419.0
2024-02-22 15:55:00,466.75,467.17,466.39,466.41,284542.0,457.6917,458.1035,457.3387,457.3583,284542.0
2024-02-23 09:30:00,468.09,468.61,467.95,468.55,160287.0,459.0057,459.5156,458.8684,459.4567,160287.0
2024-02-23 09:35:00,468.51,468.63,468.37,468.47,91177.0,459.4175,459.5352,459.2802,459.3783,91177.0
2024-02-23 09:40:00,468.47,468.8,468.38,468.76,49634.0,459.3783,459.7019,459.29,459.6627,49634.0
2024-02-23 09:45:00,468.83,468.87,468.5,468.53,35569.0,459.7313,459.7705,459.4077,459.4371,35569.0
2024-02-23 09:50:00,468.56,468.81,468.31,468.8,40288.0,459.4665,459.7117,459.2214,459.7019,40288.0
2024-02-23 09:55:00,468.83,468.84,467.94,468.45,53663.0,459.7313,459.7411,458.8586,459.3587,53663.0
2024-02-23 10:00:00,468.53,468.54,468.03,468.52,37288.0,459.4371,459.4469,458.9468,459.4273,37288.0
2024-02-23 10:05:00,468.48,468.49,468.27,468.37,38634.0,459.3881,459.3979,459.1822,459.2802,38634.0
2024-02-23 10:10:00,468.35,468.63,468.25,468.55,22863.0,459.2606,459.5352,459.1626,459.4567,22863.0
2024-02-23 10:15:00,468.57,468.67,468.28,468.41,24410.0,459.4763,459.5744,459.192,459.3195,24410.0
2024-02-23 10:20:00,468.38,468.57,468.11,468.33,42280.0,459.29,459.4763,459.0253,459.241,42280.0
2024-02-23 10:25:00,468.44,468.53,468.02,468.05,52642.0,459.3489,459.4371,458.937,458.9664,52642.0
2024-02-23 10:30:00,468.04,468.38,467.84,468.16,90811.0,458.9566,459.29,458.7605,459.0743,90811.0
2024-02-23 10:35:00,468.13,468.32,467.99,468.32,45134.0,459.0449,459.2312,458.9076,459.2312,45134.0
2024-02-23 10:40:00,468.29,468.44,467.64,467.67,60951.0,459.2018,459.3489,458.5644,458.5938,60951.0
2024-02-23 10:45:00,467.7,467.83,467.61,467.63,36677.0,458.6232,458.7507,458.535,458.5546,36677.0
2024-02-23 10:50:00,467.63,467.92,467.6,467.69,31918.0,458.5546,458.839,458.5252,458.6134,31918.0
2024-02-23 10:55:00,467.71,467.74,467.3,467.53,31126.0,458.633,458.6625,458.231,458.4565,31126.0
2024-02-23 11:00:00,467.6,467.62,466.44,466.58,71184.0,458.5252,458.5448,457.3877,457.525,71184.0
2024-02-23 11:05:00,466.56,466.77,466.49,466.59,76020.0,457.5054,457.7113,457.4367,457.5348,76020.0
2024-02-23 11:10:00,466.61,466.65,466.09,466.32,37054.0,457.5544,457.5936,457.0445,457.27,37054.0
2024-02-23 11:15:00,466.29,466.62,466.21,466.47,31355.0,457.2406,457.5642,457.1621,457.4171,31355.0
2024-02-23 11:20:00,466.5,466.77,466.5,466.68,22937.0,457.4465,457.7113,457.4465,457.623,22937.0
2024-02-23 11:25:00,466.67,467.09,466.65,467.05,21479.0,457.6132,458.0251,457.5936,457.9858,21479.0
2024-02-23 11:30:00,467.06,467.08,466.69,467.07,36011.0,457.9957,458.0153,457.6328,458.0055,36011.0
2024-02-23 11:35:00,467.05,467.22,467.03,467.2,31010.0,457.9858,458.1525,457.9662,458.1329,31010.0
2024-02-23 11:40:00,467.24,467.24,466.94,467.06,36872.0,458.1722,458.1722,457.878,457.9957,36872.0
2024-02-23 11:45:00,467.04,467.12,466.86,466.98,30498.0,457.976,458.0545,457.7995,457.9172,30498.0
2024-02-23 11:50:00,466.97,467.25,466.92,467.18,14745.0,457.9074,458.182,457.8584,458.1133,14745.0
2024-02-23 11:55:00,467.21,467.4,467.19,467.37,46415.0,458.1427,458.3291,458.1231,458.2996,46415.0
2024-02-23 12:00:00,467.38,467.61,467.33,467.51,30533.0,458.3094,458.535,458.2604,458.4369,30533.0
2024-02-23 12:05:00,467.52,467.71,467.46,467.65,20280.0,458.4467,458.633,458.3879,458.5742,20280.0
2024-02-23 12:10:00,467.7,467.82,467.57,467.63,15777.0,458.6232,458.7409,458.4958,458.5546,15777.0
2024-02-23 12:15:00,467.7,467.7,467.25,467.4,20874.0,458.6232,458.6232,458.182,458.3291,20874.0
2024-02-23 12:20:00,467.46,467.6,467.43,467.46,29108.0,458.3879,458.5252,458.3585,458.3879,29108.0
2024-02-23 12:25:00,467.44,467.45,466.93,467.13,28173.0,458.3683,458.3781,457.8682,458.0643,28173.0
2024-02-23 12:30:00,467.09,467.18,466.72,467.17,18959.0,458.0251,458.1133,457.6622,458.1035,18959.0
2024-02-23 12:35:00,467.13,467.43,467.0,467.41,31941.0,458.0643,458.3585,457.9368,458.3389,31941.0
2024-02-23 12:40:00,467.35,467.39,466.91,467.28,33119.0,458.28,458.3192,457.8486,458.2114,33119.0
2024-02-23 12:45:00,467.23,467.46,467.16,467.44,13458.0,458.1624,458.3879,458.0937,458.3683,13458.0
2024-02-23 12:50:00,467.44,467.46,467.21,467.39,21013.0,458.3683,458.3879,458.1427,458.3192,21013.0
2024-02-23 12:55:00,467.4,467.5,467.26,467.47,17811.0,458.3291,458.4271,458.1918,458.3977,17811.0
2024-02-23 13:00:00,467.42,467.46,467.21,467.3,26361.0,458.3487,458.3879,458.1427,458.231,26361.0
2024-02-23 13:05:00,467.36,467.48,467.28,467.29,17981.0,458.2898,458.4075,458.2114,458.2212,17981.0
2024-02-23 13:10:00,467.29,467.6,467.29,467.56,18409.0,458.2212,458.5252,458.2212,458.4859,18409.0
2024-02-23 13:15:00,467.5,467.71,467.49,467.71,17632.0,458.4271,458.633,458.4173,458.633,17632.0
2024-02-23 13:20:00,467.76,467.81,467.67,467.79,10096.0,458.6821,458.7311,458.5938,458.7115,10096.0
2024-02-23 13:25:00,467.81,467.81,467.67,467.74,10825.0,458.7311,458.7311,458.5938,458.6625,10825.0
2024-02-23 13:30:00,467.72,467.86,467.56,467.85,20485.0,458.6428,458.7801,458.4859,458.7703,20485.0
2024-02-23 13:35:00,467.83,467.85,467.65,467.68,13732.0,458.7507,458.7703,458.5742,458.6036,13732.0
2024-02-23 13:40:00,467.67,467.77,467.41,467.5,23816.0,458.5938,458.6919,458.3389,458.4271,23816.0
2024-02-23 13:45:00,467.48,467.61,467.39,467.54,16161.0,458.4075,458.535,458.3192,458.4663,16161.0
2024-02-23 13:50:00,467.56,467.59,467.25,467.38,15190.0,458.4859,458.5154,458.182,458.3094,15190.0
2024-02-23 13:55:00,467.35,467.44,467.31,467.39,13894.0,458.28,458.3683,458.2408,458.3192,13894.0
2024-02-23 14:00:00,467.38,467.41,466.99,467.07,23722.0,458.3094,458.3389,457.927,458.0055,23722.0
2024-02-23 14:05:00,467.08,467.43,467.06,467.16,28625.0,458.0153,458.3585,457.9957,458.0937,28625.0
2024-02-23 14:10:00,467.17,467.17,466.84,466.96,19643.0,458.1035,458.1035,457.7799,457.8976,19643.0
2024-02-23 14:15:00,466.94,467.11,466.85,466.91,11760.0,457.878,458.0447,457.7897,457.8486,11760.0
2024-02-23 14:20:00,466.88,467.05,466.65,466.69,30824.0,457.8191,457.9858,457.5936,457.6328,30824.0
2024-02-23 14:25:00,466.67,466.82,466.57,466.72,35596.0,457.6132,457.7603,457.5152,457.6622,35596.0
2024-02-23 14:30:00,466.73,467.08,466.64,467.05,30270.0,457.6721,458.0153,457.5838,457.9858,30270.0
2024-02-23 14:35:00,467.03,467.13,466.82,467.11,27506.0,457.9662,458.0643,457.7603,458.0447,27506.0
2024-02-23 14:40:00,467.12,467.16,466.89,466.9,24757.0,458.0545,458.0937,457.8289,457.8388,24757.0
2024-02-23 14:45:00,467.02,467.07,466.92,466.99,17007.0,457.9564,458.0055,457.8584,457.927,17007.0
2024-02-23 14:50:00,466.94,467.2,466.81,467.09,18603.0,457.878,458.1329,457.7505,458.0251,18603.0
2024-02-23 14:55:00,467.13,467.23,467.1,467.22,14026.0,458.0643,458.1624,458.0349,458.1525,14026.0
2024-02-23 15:00:00,467.21,467.4,467.12,467.3,20956.0,458.1427,458.3291,458.0545,458.231,20956.0
2024-02-23 15:05:00,467.32,467.41,466.78,466.84,46477.0,458.2506,458.3389,457.7211,457.7799,46477.0
2024-02-23 15:10:00,466.84,466.97,466.73,466.77,33832.0,457.7799,457.9074,457.6721,457.7113,33832.0
2024-02-23 15:15:00,466.79,467.14,466.75,467.05,24848.0,457.7309,458.0741,457.6917,457.9858,24848.0
2024-02-23 15:20:00,467.1,467.1,466.93,467.07,15371.0,458.0349,458.0349,457.8682,458.0055,15371.0
2024-02-23 15:25:00,467.02,467.18,466.75,466.84,36439.0,457.9564,458.1133,457.6917,457.7799,36439.0
2024-02-23 15:30:00,466.89,467.0,466.65,466.93,43757.0,457.8289,457.9368,457.5936,457.8682,43757.0
2024-02-23 15:35:00,466.96,467.27,466.85,467.1,18937.0,457.8976,458.2016,457.7897,458.0349,18937.0
2024-02-23 15:40:00,467.12,467.16,467.0,467.0,27203.0,458.0545,458.0937,457.9368,457.9368,27203.0
2024-02-23 15:45:00,467.03,467.5,466.99,467.45,68847.0,457.9662,458.4271,457.927,458.3781,68847.0
2024-02-23 15:50:00,467.46,467.6,467.24,467.32,75864.0,458.3879,458.5252,458.1722,458.2506,75864.0
2024-02-23 15:55:00,467.3,467.35,466.73,466.77,224772.0,458.231,458.28,457.6721,457.7113,224772.0
2024-02-26 09:30:00,467.17,467.54,467.08,467.47,222455.0,458.1035,458.4663,458.0153,458.3977,222455.0
2024-02-26 09:35:00,467.5,467.59,467.28,467.37,60509.0,458.4271,458.5154,458.2114,458.2996,60509.0
2024-02-26 09:40:00,467.4,467.46,467.04,467.05,53722.0,458.3291,458.3879,457.976,457.9858,53722.0
2024-02-26 09:45:00,467.1,467.2,466.67,467.0,48643.0,458.0349,458.1329,457.6132,457.9368,48643.0
2024-02-26 09:50:00,467.03,467.24,466.9,467.15,64645.0,457.9662,458.1722,457.8388,458.0839,64645.0
2024-02-26 09:55:00,467.16,467.2,466.94,467.12,36458.0,458.0937,458.1329,457.878,458.0545,36458.0
2024-02-26 10:00:00,467.11,467.12,466.85,467.09,50985.0,458.0447,458.0545,457.7897,458.0251,50985.0
2024-02-26 10:05:00,467.12,467.37,467.04,467.19,35497.0,458.0545,458.2996,457.976,458.1231,35497.0
2024-02-26 10:10:00,467.22,467.28,466.83,466.86,40749.0,458.1525,458.2114,457.7701,457.7995,40749.0
2024-02-26 10:15:00,466.88,466.97,466.72,466.97,30595.0,457.8191,457.9074,457.6622,457.9074,30595.0
2024-02-26 10:20:00,466.94,467.15,466.79,466.91,30289.0,457.878,458.0839,457.7309,457.8486,30289.0
2024-02-26 10:25:00,466.92,467.15,466.83,466.84,35671.0,457.8584,458.0839,457.7701,457.7799,35671.0
2024-02-26 10:30:00,466.91,467.0,466.63,467.0,47968.0,457.8486,457.9368,457.574,457.9368,47968.0
2024-02-26 10:35:00,467.03,467.17,466.82,466.83,30137.0,457.9662,458.1035,457.7603,457.7701,30137.0
2024-02-26 10:40:00,466.81,466.9,466.72,466.77,40433.0,457.7505,457.8388,457.6622,457.7113,40433.0
2024-02-26 10:45:00,466.71,466.87,466.55,466.61,24395.0,457.6524,457.8093,457.4955,457.5544,24395.0
2024-02-26 10:50:00,466.57,466.78,466.47,466.65,23436.0,457.5152,457.7211,457.4171,457.5936,23436.0
2024-02-26 10:55:00,466.64,466.67,466.38,466.43,23149.0,457.5838,457.6132,457.3288,457.3779,23149.0
2024-02-26 11:00:00,466.47,466.55,466.37,466.44,30875.0,457.4171,457.4955,457.319,457.3877,30875.0
2024-02-26 11:05:00,466.44,466.46,466.01,466.26,19457.0,457.3877,457.4073,456.966,457.2112,19457.0
2024-02-26 11:10:00,466.24,466.43,466.15,466.34,10113.0,457.1916,457.3779,457.1033,457.2896,10113.0
2024-02-26 11:15:00,466.35,466.63,466.28,466.42,11398.0,457.2994,457.574,457.2308,457.3681,11398.0
2024-02-26 11:20:00,466.42,466.5,466.16,466.16,12288.0,457.3681,457.4465,457.1131,457.1131,12288.0
2024-02-26 11:25:00,466.14,466.39,466.0,466.35,30191.0,457.0935,457.3387,456.9562,457.2994,30191.0
2024-02-26 11:30:00,466.32,466.53,466.32,466.33,20949.0,457.27,457.4759,457.27,457.2798,20949.0
2024-02-26 11:35:00,466.29,466.51,466.22,466.47,18460.0,457.2406,457.4563,457.172,457.4171,18460.0
2024-02-26 11:40:00,466.51,466.61,466.4,466.48,16265.0,457.4563,457.5544,457.3485,457.4269,16265.0
2024-02-26 11:45:00,466.51,466.64,466.46,466.62,10075.0,457.4563,457.5838,457.4073,457.5642,10075.0
2024-02-26 11:50:00,466.64,466.8,466.62,466.73,13586.0,457.5838,457.7407,457.5642,457.6721,13586.0
2024-02-26 11:55:00,466.75,466.78,466.62,466.63,12148.0,457.6917,457.7211,457.5642,457.574,12148.0
2024-02-26 12:00:00,466.62,466.62,466.25,466.38,21807.0,457.5642,457.5642,457.2014,457.3288,21807.0
2024-02-26 12:05:00,466.37,466.48,466.34,466.38,10851.0,457.319,457.4269,457.2896,457.3288,10851.0
2024-02-26 12:10:00,466.31,466.57,466.28,466.55,10939.0,457.2602,457.5152,457.2308,457.4955,10939.0
2024-02-26 12:15:00,466.56,466.58,466.44,466.47,12705.0,457.5054,457.525,457.3877,457.4171,12705.0
2024-02-26 12:20:00,466.41,466.73,466.4,466.73,13452.0,457.3583,457.6721,457.3485,457.6721,13452.0
2024-02-26 12:25:00,466.74,466.8,466.66,466.73,13682.0,457.6819,457.7407,457.6034,457.6721,13682.0
2024-02-26 12:30:00,466.72,466.81,466.52,466.56,12283.0,457.6622,457.7505,457.4661,457.5054,12283.0
2024-02-26 12:35:00,466.53,466.59,466.38,466.42,18298.0,457.4759,457.5348,457.3288,457.3681,18298.0
2024-02-26 12:40:00,466.42,466.48,466.26,466.3,6913.0,457.3681,457.4269,457.2112,457.2504,6913.0
2024-02-26 12:45:00,466.29,466.37,466.24,466.29,15255.0,457.2406,457.319,457.1916,457.2406,15255.0
2024-02-26 12:50:00,466.32,466.38,466.12,466.15,10963.0,457.27,457.3288,457.0739,457.1033,10963.0
2024-02-26 12:55:00,466.15,466.32,466.14,466.23,8590.0,457.1033,457.27,457.0935,457.1818,8590.0
2024-02-26 13:00:00,466.25,466.32,465.92,466.25,39292.0,457.2014,457.27,456.8778,457.2014,39292.0
2024-02-26 13:05:00,466.25,466.43,466.19,466.32,16792.0,457.2014,457.3779,457.1425,457.27,16792.0
2024-02-26 13:10:00,466.41,466.52,466.39,466.47,9487.0,457.3583,457.4661,457.3387,457.4171,9487.0
2024-02-26 13:15:00,466.41,466.53,466.09,466.09,11417.0,457.3583,457.4759,457.0445,457.0445,11417.0
2024-02-26 13:20:00,466.11,466.13,465.94,466.07,21999.0,457.0641,457.0837,456.8974,457.0249,21999.0
2024-02-26 13:25:00,466.02,466.02,465.48,465.63,31833.0,456.9758,456.9758,456.4463,456.5934,31833.0
2024-02-26 13:30:00,465.63,465.76,465.3,465.32,27971.0,456.5934,456.7209,456.2698,456.2894,27971.0
2024-02-26 13:35:00,465.35,465.49,465.1,465.47,33804.0,456.3188,456.4561,456.0737,456.4365,33804.0
2024-02-26 13:40:00,465.48,465.72,465.48,465.66,14329.0,456.4463,456.6817,456.4463,456.6228,14329.0
2024-02-26 13:45:00,465.69,465.79,465.53,465.59,15076.0,456.6522,456.7503,456.4953,456.5542,15076.0
2024-02-26 13:50:00,465.62,465.73,465.43,465.73,23516.0,456.5836,456.6915,456.3973,456.6915,23516.0
2024-02-26 13:55:00,465.73,465.87,465.7,465.87,19051.0,456.6915,456.8287,456.662,456.8287,19051.0
2024-02-26 14:00:00,465.9,466.1,465.88,466.03,16161.0,456.8582,457.0543,456.8386,456.9856,16161.0
2024-02-26 14:05:00,466.08,466.23,465.94,465.97,21717.0,457.0347,457.1818,456.8974,456.9268,21717.0
2024-02-26 14:10:00,466.0,466.01,465.58,465.59,23284.0,456.9562,456.966,456.5444,456.5542,23284.0
2024-02-26 14:15:00,465.59,465.75,465.56,465.74,12740.0,456.5542,456.7111,456.5248,456.7013,12740.0
2024-02-26 14:20:00,465.74,466.05,465.64,466.03,12748.0,456.7013,457.0053,456.6032,456.9856,12748.0
2024-02-26 14:25:00,466.1,466.14,465.96,466.11,15333.0,457.0543,457.0935,456.917,457.0641,15333.0
2024-02-26 14:30:00,466.18,466.35,466.05,466.11,23708.0,457.1327,457.2994,457.0053,457.0641,23708.0
2024-02-26 14:35:00,466.11,466.19,465.81,466.04,29872.0,457.0641,457.1425,456.7699,456.9954,29872.0
2024-02-26 14:40:00,466.0,466.05,465.75,465.93,14596.0,456.9562,457.0053,456.7111,456.8876,14596.0
2024-02-26 14:45:00,465.89,465.94,465.83,465.87,11062.0,456.8484,456.8974,456.7895,456.8287,11062.0
2024-02-26 14:50:00,465.86,466.19,465.82,465.88,9708.0,456.8189,457.1425,456.7797,456.8386,9708.0
2024-02-26 14:55:00,465.87,465.99,465.73,465.73,9559.0,456.8287,456.9464,456.6915,456.6915,9559.0
2024-02-26 15:00:00,465.76,465.84,465.69,465.79,15477.0,456.7209,456.7993,456.6522,456.7503,15477.0
2024-02-26 15:05:00,465.82,465.97,465.7,465.96,18135.0,456.7797,456.9268,456.662,456.917,18135.0
2024-02-26 15:10:00,465.94,466.27,465.92,466.09,31098.0,456.8974,457.221,456.8778,457.0445,31098.0
2024-02-26 15:15:00,466.06,466.2,465.77,465.8,30405.0,457.0151,457.1523,456.7307,456.7601,30405.0
2024-02-26 15:20:00,465.8,465.91,465.69,465.76,40048.0,456.7601,456.868,456.6522,456.7209,40048.0
2024-02-26 15:25:00,465.76,465.93,465.76,465.89,14092.0,456.7209,456.8876,456.7209,456.8484,14092.0
2024-02-26 15:30:00,465.89,465.93,465.37,465.52,23607.0,456.8484,456.8876,456.3384,456.4855,23607.0
2024-02-26 15:35:00,465.5,465.7,465.37,465.54,43832.0,456.4659,456.662,456.3384,456.5051,43832.0
2024-02-26 15:40:00,465.54,465.55,465.38,465.47,25293.0,456.5051,456.515,456.3483,456.4365,25293.0
2024-02-26 15:45:00,465.42,465.77,465.42,465.75,44004.0,456.3875,456.7307,456.3875,456.7111,44004.0
2024-02-26 15:50:00,465.8,465.89,465.33,465.45,45946.0,456.7601,456.8484,456.2992,456.4169,45946.0
2024-02-26 15:55:00,465.47,465.56,464.94,465.07,199544.0,456.4365,456.5248,455.9168,456.0443,199544.0
2024-02-27 09:30:00,465.71,465.74,465.25,465.25,164519.0,456.6719,456.7013,456.2208,456.2208,164519.0
2024-02-27 09:35:00,465.27,465.32,464.9,464.98,58324.0,456.2404,456.2894,455.8776,455.956,58324.0
2024-02-27 09:40:00,464.98,464.98,464.64,464.84,56046.0,455.956,455.956,455.6226,455.8187,56046.0
2024-02-27 09:45:00,464.9,465.05,464.75,464.94,65621.0,455.8776,456.0247,455.7305,455.9168,65621.0
2024-02-27 09:50:00,465.0,465.08,464.75,464.94,25600.0,455.9756,456.0541,455.7305,455.9168,25600.0
2024-02-27 09:55:00,464.98,465.25,464.94,465.13,17434.0,455.956,456.2208,455.9168,456.1031,17434.0
2024-02-27 10:00:00,465.14,465.57,465.09,465.22,33940.0,456.1129,456.5346,456.0639,456.1914,33940.0
2024-02-27 10:05:00,465.2,465.21,464.74,464.96,43240.0,456.1717,456.1816,455.7207,455.9364,43240.0
2024-02-27 10:10:00,464.94,465.05,464.88,465.0,17702.0,455.9168,456.0247,455.858,455.9756,17702.0
2024-02-27 10:15:00,464.96,465.34,464.93,465.34,30723.0,455.9364,456.309,455.907,456.309,30723.0
2024-02-27 10:20:00,465.33,465.47,465.1,465.24,55302.0,456.2992,456.4365,456.0737,456.211,55302.0
2024-02-27 10:25:00,465.15,465.3,464.95,465.28,20279.0,456.1227,456.2698,455.9266,456.2502,20279.0
2024-02-27 10:30:00,465.27,465.33,465.17,465.23,16016.0,456.2404,456.2992,456.1423,456.2012,16016.0
2024-02-27 10:35:00,465.21,465.32,464.95,464.98,42798.0,456.1816,456.2894,455.9266,455.956,42798.0
2024-02-27 10:40:00,464.91,465.01,464.83,464.85,17284.0,455.8874,455.9854,455.8089,455.8285,17284.0
2024-02-27 10:45:00,464.8,465.24,464.7,465.17,29147.0,455.7795,456.211,455.6815,456.1423,29147.0
2024-02-27 10:50:00,465.17,465.38,465.06,465.06,15418.0,456.1423,456.3483,456.0345,456.0345,15418.0
2024-02-27 10:55:00,465.07,465.25,465.03,465.18,14822.0,456.0443,456.2208,456.005,456.1521,14822.0
2024-02-27 11:00:00,465.2,465.21,465.06,465.12,22590.0,456.1717,456.1816,456.0345,456.0933,22590.0
2024-02-27 11:05:00,465.11,465.16,464.92,464.98,12976.0,456.0835,456.1325,455.8972,455.956,12976.0
2024-02-27 11:10:00,464.9,465.1,464.87,465.01,13166.0,455.8776,456.0737,455.8482,455.9854,13166.0
2024-02-27 11:15:00,464.99,465.04,464.72,464.9,29797.0,455.9658,456.0149,455.7011,455.8776,29797.0
2024-02-27 11:20:00,464.89,464.99,464.78,464.99,9329.0,455.8678,455.9658,455.7599,455.9658,9329.0
2024-02-27 11:25:00,464.95,465.07,464.74,464.78,19091.0,455.9266,456.0443,455.7207,455.7599,19091.0
2024-02-27 11:30:00,464.75,465.0,464.7,464.93,41293.0,455.7305,455.9756,455.6815,455.907,41293.0
2024-02-27 11:35:00,464.92,464.92,464.57,464.82,25019.0,455.8972,455.8972,455.554,455.7991,25019.0
2024-02-27 11:40:00,464.82,464.82,464.59,464.67,12488.0,455.7991,455.7991,455.5736,455.652,12488.0
2024-02-27 11:45:00,464.65,464.78,464.64,464.73,6967.0,455.6324,455.7599,455.6226,455.7109,6967.0
2024-02-27 11:50:00,464.79,464.97,464.79,464.87,27776.0,455.7697,455.9462,455.7697,455.8482,27776.0
2024-02-27 11:55:00,464.95,465.04,464.89,464.97,43004.0,455.9266,456.0149,455.8678,455.9462,43004.0
2024-02-27 12:00:00,465.0,465.05,464.95,464.99,21658.0,455.9756,456.0247,455.9266,455.9658,21658.0
2024-02-27 12:05:00,464.96,465.06,464.9,464.9,9679.0,455.9364,456.0345,455.8776,455.8776,9679.0
2024-02-27 12:10:00,464.96,465.0,464.89,464.94,9029.0,455.9364,455.9756,455.8678,455.9168,9029.0
2024-02-27 12:15:00,464.9,464.93,464.63,464.74,30949.0,455.8776,455.907,455.6128,455.7207,30949.0
2024-02-27 12:20:00,464.74,464.84,464.46,464.49,42933.0,455.7207,455.8187,455.4461,455.4755,42933.0
2024-02-27 12:25:00,464.48,464.8,464.48,464.66,18404.0,455.4657,455.7795,455.4657,455.6422,18404.0
2024-02-27 12:30:00,464.66,464.81,464.65,464.7,11423.0,455.6422,455.7893,455.6324,455.6815,11423.0
2024-02-27 12:35:00,464.71,464.76,464.35,464.4,20048.0,455.6913,455.7403,455.3382,455.3873,20048.0
2024-02-27 12:40:00,464.35,464.49,464.3,464.46,11143.0,455.3382,455.4755,455.2892,455.4461,11143.0
2024-02-27 12:45:00,464.48,464.56,464.37,464.41,15501.0,455.4657,455.5442,455.3579,455.3971,15501.0
2024-02-27 12:50:00,464.43,464.44,464.28,464.33,15240.0,455.4167,455.4265,455.2696,455.3186,15240.0
2024-02-27 12:55:00,464.35,464.35,464.14,464.18,29396.0,455.3382,455.3382,455.1323,455.1715,29396.0
2024-02-27 13:00:00,464.19,464.56,463.91,464.51,47182.0,455.1813,455.5442,454.9068,455.4951,47182.0
2024-02-27 13:05:00,464.51,464.62,464.38,464.52,18652.0,455.4951,455.603,455.3677,455.5049,18652.0
2024-02-27 13:10:00,464.52,464.69,464.51,464.58,23935.0,455.5049,455.6716,455.4951,455.5638,23935.0
2024-02-27 13:15:00,464.58,464.66,464.47,464.48,15012.0,455.5638,455.6422,455.4559,455.4657,15012.0
2024-02-27 13:20:00,464.46,464.79,464.37,464.68,29797.0,455.4461,455.7697,455.3579,455.6618,29797.0
2024-02-27 13:25:00,464.7,464.76,464.33,464.35,14559.0,455.6815,455.7403,455.3186,455.3382,14559.0
2024-02-27 13:30:00,464.36,464.48,464.27,464.47,17032.0,455.348,455.4657,455.2598,455.4559,17032.0
2024-02-27 13:35:00,464.48,464.55,464.38,464.55,16108.0,455.4657,455.5344,455.3677,455.5344,16108.0
2024-02-27 13:40:00,464.55,464.62,464.5,464.6,10764.0,455.5344,455.603,455.4853,455.5834,10764.0
2024-02-27 13:45:00,464.59,464.64,464.46,464.64,35483.0,455.5736,455.6226,455.4461,455.6226,35483.0
2024-02-27 13:50:00,464.64,464.69,464.56,464.61,10125.0,455.6226,455.6716,455.5442,455.5932,10125.0
2024-02-27 13:55:00,464.62,464.93,464.62,464.83,36271.0,455.603,455.907,455.603,455.8089,36271.0
2024-02-27 14:00:00,464.9,465.0,464.83,464.85,18823.0,455.8776,455.9756,455.8089,455.8285,18823.0
2024-02-27 14:05:00,464.85,464.99,464.85,464.87,21515.0,455.8285,455.9658,455.8285,455.8482,21515.0
2024-02-27 14:10:00,464.93,465.04,464.91,465.04,38777.0,455.907,456.0149,455.8874,456.0149,38777.0
2024-02-27 14:15:00,465.08,465.49,465.05,465.44,37602.0,456.0541,456.4561,456.0247,456.4071,37602.0
2024-02-27 14:20:00,465.41,465.41,465.2,465.38,15637.0,456.3777,456.3777,456.1717,456.3483,15637.0
2024-02-27 14:25:00,465.38,465.39,465.16,465.35,24574.0,456.3483,456.3581,456.1325,456.3188,24574.0
2024-02-27 14:30:00,465.35,465.55,465.35,465.54,18788.0,456.3188,456.515,456.3188,456.5051,18788.0
2024-02-27 14:35:00,465.54,465.56,465.43,465.44,13350.0,456.5051,456.5248,456.3973,456.4071,13350.0
2024-02-27 14:40:00,465.48,465.56,465.36,465.4,12192.0,456.4463,456.5248,456.3286,456.3679,12192.0
2024-02-27 14:45:00,465.33,465.4,465.17,465.34,39630.0,456.2992,456.3679,456.1423,456.309,39630.0
2024-02-27 14:50:00,465.33,465.44,465.19,465.37,38268.0,456.2992,456.4071,456.1619,456.3384,38268.0
2024-02-27 14:55:00,465.47,465.71,465.46,465.67,8145.0,456.4365,456.6719,456.4267,456.6326,8145.0
2024-02-27 15:00:00,465.7,465.72,465.5,465.63,20813.0,456.662,456.6817,456.4659,456.5934,20813.0
2024-02-27 15:05:00,465.66,465.67,465.55,465.61,27496.0,456.6228,456.6326,456.515,456.5738,27496.0
2024-02-27 15:10:00,465.62,465.75,465.6,465.62,17772.0,456.5836,456.7111,456.564,456.5836,17772.0
2024-02-27 15:15:00,465.62,465.62,465.31,465.37,29597.0,456.5836,456.5836,456.2796,456.3384,29597.0
2024-02-27 15:20:00,465.38,465.71,465.28,465.7,27894.0,456.3483,456.6719,456.2502,456.662,27894.0
2024-02-27 15:25:00,465.7,465.87,465.56,465.77,46012.0,456.662,456.8287,456.5248,456.7307,46012.0
2024-02-27 15:30:00,465.76,465.76,465.47,465.53,50751.0,456.7209,456.7209,456.4365,456.4953,50751.0
2024-02-27 15:35:00,465.49,465.66,465.46,465.61,20674.0,456.4561,456.6228,456.4267,456.5738,20674.0
2024-02-27 15:40:00,465.58,465.77,465.5,465.72,19872.0,456.5444,456.7307,456.4659,456.6817,19872.0
2024-02-27 15:45:00,465.7,465.85,465.65,465.82,57719.0,456.662,456.8091,456.613,456.7797,57719.0
2024-02-27 15:50:00,465.86,466.03,465.66,465.92,83697.0,456.8189,456.9856,456.6228,456.8778,83697.0
2024-02-27 15:55:00,465.92,466.12,465.82,465.92,345865.0,456.8778,457.0739,456.7797,456.8778,345865.0
2024-02-28 09:30:00,464.49,464.73,464.12,464.38,149680.0,455.4755,455.7109,455.1127,455.3677,149680.0
2024-02-28 09:35:00,464.49,464.76,464.48,464.66,35817.0,455.4755,455.7403,455.4657,455.6422,35817.0
2024-02-28 09:40:00,464.65,464.88,464.57,464.71,25062.0,455.6324,455.858,455.554,455.6913,25062.0
2024-02-28 09:45:00,464.7,464.82,464.61,464.61,32874.0,455.6815,455.7991,455.5932,455.5932,32874.0
2024-02-28 09:50:00,464.63,464.63,464.11,464.29,54236.0,455.6128,455.6128,455.1029,455.2794,54236.0
2024-02-28 09:55:00,464.34,464.5,464.33,464.45,14161.0,455.3284,455.4853,455.3186,455.4363,14161.0
2024-02-28 10:00:00,464.46,464.68,464.36,464.52,32451.0,455.4461,455.6618,455.348,455.5049,32451.0
2024-02-28 10:05:00,464.54,464.85,464.5,464.81,21769.0,455.5246,455.8285,455.4853,455.7893,21769.0
2024-02-28 10:10:00,464.9,465.03,464.82,464.83,24639.0,455.8776,456.005,455.7991,455.8089,24639.0
2024-02-28 10:15:00,464.81,464.95,464.74,464.82,16536.0,455.7893,455.9266,455.7207,455.7991,16536.0
2024-02-28 10:20:00,464.81,464.87,464.65,464.69,24193.0,455.7893,455.8482,455.6324,455.6716,24193.0
2024-02-28 10:25:00,464.7,464.84,464.5,464.76,37240.0,455.6815,455.8187,455.4853,455.7403,37240.0
2024-02-28 10:30:00,464.74,465.01,464.71,465.01,40008.0,455.7207,455.9854,455.6913,455.9854,40008.0
2024-02-28 10:35:00,465.09,465.25,465.01,465.09,15940.0,456.0639,456.2208,455.9854,456.0639,15940.0
2024-02-28 10:40:00,465.14,465.23,465.05,465.19,37794.0,456.1129,456.2012,456.0247,456.1619,37794.0
2024-02-28 10:45:00,465.15,465.32,465.07,465.26,52327.0,456.1227,456.2894,456.0443,456.2306,52327.0
2024-02-28 10:50:00,465.26,465.39,465.19,465.32,28749.0,456.2306,456.3581,456.1619,456.2894,28749.0
2024-02-28 10:55:00,465.23,465.52,465.23,465.52,13568.0,456.2012,456.4855,456.2012,456.4855,13568.0
2024-02-28 11:00:00,465.55,465.83,465.53,465.76,37721.0,456.515,456.7895,456.4953,456.7209,37721.0
2024-02-28 11:05:00,465.79,465.83,465.54,465.56,18168.0,456.7503,456.7895,456.5051,456.5248,18168.0
2024-02-28 11:10:00,465.55,465.63,465.46,465.57,13234.0,456.515,456.5934,456.4267,456.5346,13234.0
2024-02-28 11:15:00,465.58,465.66,465.51,465.66,9506.0,456.5444,456.6228,456.4757,456.6228,9506.0
2024-02-28 11:20:00,465.65,465.71,465.5,465.57,9295.0,456.613,456.6719,456.4659,456.5346,9295.0
2024-02-28 11:25:00,465.6,465.6,465.44,465.55,16986.0,456.564,456.564,456.4071,456.515,16986.0
2024-02-28 11:30:00,465.57,465.62,465.25,465.37,25223.0,456.5346,456.5836,456.2208,456.3384,25223.0
2024-02-28 11:35:00,465.38,465.63,465.37,465.58,19716.0,456.3483,456.5934,456.3384,456.5444,19716.0
2024-02-28 11:40:00,465.59,465.7,465.53,465.69,15075.0,456.5542,456.662,456.4953,456.6522,15075.0
2024-02-28 11:45:00,465.69,465.79,465.62,465.64,28318.0,456.6522,456.7503,456.5836,456.6032,28318.0
2024-02-28 11:50:00,465.67,465.75,465.61,465.66,20577.0,456.6326,456.7111,456.5738,456.6228,20577.0
2024-02-28 11:55:00,465.64,465.72,465.52,465.57,18104.0,456.6032,456.6817,456.4855,456.5346,18104.0
2024-02-28 12:00:00,465.58,465.67,465.41,465.62,18521.0,456.5444,456.6326,456.3777,456.5836,18521.0
2024-02-28 12:05:00,465.57,465.62,465.41,465.41,12531.0,456.5346,456.5836,456.3777,456.3777,12531.0
2024-02-28 12:10:00,465.44,465.55,465.41,465.46,9171.0,456.4071,456.515,456.3777,456.4267,9171.0
2024-02-28 12:15:00,465.43,465.45,465.21,465.23,11397.0,456.3973,456.4169,456.1816,456.2012,11397.0
2024-02-28 12:20:00,465.2,465.33,465.12,465.25,25542.0,456.1717,456.2992,456.0933,456.2208,25542.0
2024-02-28 12:25:00,465.25,465.27,464.96,465.1,23045.0,456.2208,456.2404,455.9364,456.0737,23045.0
2024-02-28 12:30:00,465.06,465.08,464.61,464.8,32006.0,456.0345,456.0541,455.5932,455.7795,32006.0
2024-02-28 12:35:00,464.78,464.85,464.59,464.63,14731.0,455.7599,455.8285,455.5736,455.6128,14731.0
2024-02-28 12:40:00,464.58,464.89,464.57,464.88,11169.0,455.5638,455.8678,455.554,455.858,11169.0
2024-02-28 12:45:00,464.86,465.05,464.82,465.03,17430.0,455.8383,456.0247,455.7991,456.005,17430.0
2024-02-28 12:50:00,464.98,465.07,464.89,465.0,9050.0,455.956,456.0443,455.8678,455.9756,9050.0
2024-02-28 12:55:00,465.01,465.05,464.91,464.94,10344.0,455.9854,456.0247,455.8874,455.9168,10344.0
2024-02-28 13:00:00,464.9,464.98,464.76,464.79,10159.0,455.8776,455.956,455.7403,455.7697,10159.0
2024-02-28 13:05:00,464.78,464.86,464.59,464.74,12630.0,455.7599,455.8383,455.5736,455.7207,12630.0
2024-02-28 13:10:00,464.68,464.98,464.66,464.98,19269.0,455.6618,455.956,455.6422,455.956,19269.0
2024-02-28 13:15:00,465.01,465.24,464.96,465.15,10063.0,455.9854,456.211,455.9364,456.1227,10063.0
2024-02-28 13:20:00,465.18,465.39,465.17,465.33,14415.0,456.1521,456.3581,456.1423,456.2992,14415.0
2024-02-28 13:25:00,465.34,465.53,465.3,465.53,24719.0,456.309,456.4953,456.2698,456.4953,24719.0
2024-02-28 13:30:00,465.56,465.75,465.54,465.62,16271.0,456.5248,456.7111,456.5051,456.5836,16271.0
2024-02-28 13:35:00,465.66,465.73,465.6,465.7,9186.0,456.6228,456.6915,456.564,456.662,9186.0
2024-02-28 13:40:00,465.73,465.78,465.57,465.58,11672.0,456.6915,456.7405,456.5346,456.5444,11672.0
2024-02-28 13:45:00,465.59,465.67,465.46,465.5,14781.0,456.5542,456.6326,456.4267,456.4659,14781.0
2024-02-28 13:50:00,465.48,465.54,465.39,465.52,11949.0,456.4463,456.5051,456.3581,456.4855,11949.0
2024-02-28 13:55:00,465.59,465.62,465.53,465.61,9924.0,456.5542,456.5836,456.4953,456.5738,9924.0
2024-02-28 14:00:00,465.66,465.71,465.47,465.5,11902.0,456.6228,456.6719,456.4365,456.4659,11902.0
2024-02-28 14:05:00,465.47,465.47,465.2,465.22,26625.0,456.4365,456.4365,456.1717,456.1914,26625.0
2024-02-28 14:10:00,465.17,465.23,464.71,464.79,28238.0,456.1423,456.2012,455.6913,455.7697,28238.0
2024-02-28 14:15:00,464.75,465.15,464.62,465.09,49666.0,455.7305,456.1227,455.603,456.0639,49666.0
2024-02-28 14:20:00,465.09,465.17,465.02,465.08,19080.0,456.0639,456.1423,455.9952,456.0541,19080.0
2024-02-28 14:25:00,465.11,465.14,464.83,464.86,20219.0,456.0835,456.1129,455.8089,455.8383,20219.0
2024-02-28 14:30:00,464.81,464.82,464.64,464.69,15852.0,455.7893,455.7991,455.6226,455.6716,15852.0
2024-02-28 14:35:00,464.68,464.68,464.4,464.64,23902.0,455.6618,455.6618,455.3873,455.6226,23902.0
2024-02-28 14:40:00,464.64,464.64,464.47,464.56,7962.0,455.6226,455.6226,455.4559,455.5442,7962.0
2024-02-28 14:45:00,464.52,464.74,464.5,464.55,44270.0,455.5049,455.7207,455.4853,455.5344,44270.0
2024-02-28 14:50:00,464.59,464.69,464.3,464.67,25366.0,455.5736,455.6716,455.2892,455.652,25366.0
2024-02-28 14:55:00,464.67,464.93,464.65,464.91,17786.0,455.652,455.907,455.6324,455.8874,17786.0
2024-02-28 15:00:00,464.96,465.32,464.93,465.15,44587.0,455.9364,456.2894,455.907,456.1227,44587.0
2024-02-28 15:05:00,465.15,465.15,464.63,464.76,18099.0,456.1227,456.1227,455.6128,455.7403,18099.0
2024-02-28 15:10:00,464.72,464.83,464.64,464.74,14710.0,455.7011,455.8089,455.6226,455.7207,14710.0
2024-02-28 15:15:00,464.72,464.89,464.67,464.86,26539.0,455.7011,455.8678,455.652,455.8383,26539.0
2024-02-28 15:20:00,464.86,465.07,464.72,464.98,21414.0,455.8383,456.0443,455.7011,455.956,21414.0
2024-02-28 15:25:00,464.97,465.21,464.93,465.18,11563.0,455.9462,456.1816,455.907,456.1521,11563.0
2024-02-28 15:30:00,465.15,465.22,465.07,465.22,15946.0,456.1227,456.1914,456.0443,456.1914,15946.0
2024-02-28 15:35:00,465.21,465.21,465.03,465.08,18631.0,456.1816,456.1816,456.005,456.0541,18631.0
2024-02-28 15:40:00,465.06,465.13,464.86,464.89,18612.0,456.0345,456.1031,455.8383,455.8678,18612.0
2024-02-28 15:45:00,464.88,464.99,464.68,464.93,36879.0,455.858,455.9658,455.6618,455.907,36879.0
2024-02-28 15:50:00,464.88,464.95,464.46,464.57,50645.0,455.858,455.9266,455.4461,455.554,50645.0
2024-02-28 15:55:00,464.59,465.26,464.59,465.25,141329.0,455.5736,456.2306,455.5736,456.2208,141329.0
2024-02-29 09:30:00,466.96,467.7,466.96,467.57,229717.0,457.8976,458.6232,457.8976,458.4958,229717.0
2024-02-29 09:35:00,467.59,467.69,467.31,467.47,48991.0,458.5154,458.6134,458.2408,458.3977,48991.0
2024-02-29 09:40:00,467.49,467.6,467.12,467.37,54874.0,458.4173,458.5252,458.0545,458.2996,54874.0
2024-02-29 09:45:00,467.38,467.51,467.19,467.26,69139.0,458.3094,458.4369,458.1231,458.1918,69139.0
2024-02-29 09:50:00,467.25,467.51,467.18,467.33,34344.0,458.182,458.4369,458.1133,458.2604,34344.0
2024-02-29 09:55:00,467.32,467.5,467.25,467.32,17592.0,458.2506,458.4271,458.182,458.2506,17592.0
2024-02-29 10:00:00,467.44,467.58,467.28,467.49,34579.0,458.3683,458.5056,458.2114,458.4173,34579.0
2024-02-29 10:05:00,467.5,467.55,467.0,467.18,41650.0,458.4271,458.4761,457.9368,458.1133,41650.0
2024-02-29 10:10:00,467.19,467.19,465.8,465.95,87038.0,458.1231,458.1231,456.7601,456.9072,87038.0
2024-02-29 10:15:00,465.94,466.37,465.86,466.23,55135.0,456.8974,457.319,456.8189,457.1818,55135.0
2024-02-29 10:20:00,466.27,466.6,466.2,466.51,25137.0,457.221,457.5446,457.1523,457.4563,25137.0
2024-02-29 10:25:00,466.54,466.7,466.47,466.63,21194.0,457.4857,457.6426,457.4171,457.574,21194.0
2024-02-29 10:30:00,466.63,466.74,466.44,466.53,38815.0,457.574,457.6819,457.3877,457.4759,38815.0
2024-02-29 10:35:00,466.49,466.68,466.37,466.58,24353.0,457.4367,457.623,457.319,457.525,24353.0
2024-02-29 10:40:00,466.58,466.6,466.14,466.19,117869.0,457.525,457.5446,457.0935,457.1425,117869.0
2024-02-29 10:45:00,466.18,466.72,465.99,466.69,50096.0,457.1327,457.6622,456.9464,457.6328,50096.0
2024-02-29 10:50:00,466.65,466.72,466.12,466.15,33292.0,457.5936,457.6622,457.0739,457.1033,33292.0
2024-02-29 10:55:00,466.15,466.42,466.07,466.37,38151.0,457.1033,457.3681,457.0249,457.319,38151.0
2024-02-29 11:00:00,466.39,466.46,465.93,466.3,30399.0,457.3387,457.4073,456.8876,457.2504,30399.0
2024-02-29 11:05:00,466.3,466.56,466.23,466.44,26923.0,457.2504,457.5054,457.1818,457.3877,26923.0
2024-02-29 11:10:00,466.48,466.56,466.38,466.56,16963.0,457.4269,457.5054,457.3288,457.5054,16963.0
2024-02-29 11:15:00,466.55,466.63,466.51,466.62,20528.0,457.4955,457.574,457.4563,457.5642,20528.0
2024-02-29 11:20:00,466.62,466.66,466.41,466.53,15433.0,457.5642,457.6034,457.3583,457.4759,15433.0
2024-02-29 11:25:00,466.5,466.57,466.16,466.18,25752.0,457.4465,457.5152,457.1131,457.1327,25752.0
2024-02-29 11:30:00,466.16,466.16,465.65,465.74,70560.0,457.1131,457.1131,456.613,456.7013,70560.0
2024-02-29 11:35:00,465.77,465.94,464.88,464.88,70304.0,456.7307,456.8974,455.858,455.858,70304.0
2024-02-29 11:40:00,464.91,465.12,464.47,465.12,50468.0,455.8874,456.0933,455.4559,456.0933,50468.0
2024-02-29 11:45:00,465.11,465.45,464.89,465.44,21431.0,456.0835,456.4169,455.8678,456.4071,21431.0
2024-02-29 11:50:00,465.44,465.63,465.4,465.61,28929.0,456.4071,456.5934,456.3679,456.5738,28929.0
2024-02-29 11:55:00,465.63,465.76,465.51,465.71,24685.0,456.5934,456.7209,456.4757,456.6719,24685.0
2024-02-29 12:00:00,465.62,466.06,465.62,465.96,38497.0,456.5836,457.0151,456.5836,456.917,38497.0
2024-02-29 12:05:00,465.94,466.01,465.55,465.64,24352.0,456.8974,456.966,456.515,456.6032,24352.0
2024-02-29 12:10:00,465.76,465.93,465.7,465.86,22927.0,456.7209,456.8876,456.662,456.8189,22927.0
2024-02-29 12:15:00,465.93,466.02,465.79,465.96,38679.0,456.8876,456.9758,456.7503,456.917,38679.0
2024-02-29 12:20:00,465.94,466.07,465.71,465.84,29696.0,456.8974,457.0249,456.6719,456.7993,29696.0
2024-02-29 12:25:00,465.84,465.91,465.54,465.58,39408.0,456.7993,456.868,456.5051,456.5444,39408.0
2024-02-29 12:30:00,465.61,465.84,465.6,465.72,14999.0,456.5738,456.7993,456.564,456.6817,14999.0
2024-02-29 12:35:00,465.7,465.84,465.7,465.84,13569.0,456.662,456.7993,456.662,456.7993,13569.0
2024-02-29 12:40:00,465.86,466.12,465.72,465.88,74002.0,456.8189,457.0739,456.6817,456.8386,74002.0
2024-02-29 12:45:00,465.87,466.18,465.76,466.03,44784.0,456.8287,457.1327,456.7209,456.9856,44784.0
2024-02-29 12:50:00,466.11,466.38,466.05,466.35,37217.0,457.0641,457.3288,457.0053,457.2994,37217.0
2024-02-29 12:55:00,466.36,466.37,466.27,466.31,24032.0,457.3092,457.319,457.221,457.2602,24032.0
2024-02-29 13:00:00,466.34,466.52,466.32,466.49,28626.0,457.2896,457.4661,457.27,457.4367,28626.0
2024-02-29 13:05:00,466.47,466.52,466.41,466.52,18205.0,457.4171,457.4661,457.3583,457.4661,18205.0
2024-02-29 13:10:00,466.55,466.7,466.48,466.65,17691.0,457.4955,457.6426,457.4269,457.5936,17691.0
2024-02-29 13:15:00,466.64,466.67,466.5,466.58,11262.0,457.5838,457.6132,457.4465,457.525,11262.0
2024-02-29 13:20:00,466.61,466.68,466.36,466.48,24631.0,457.5544,457.623,457.3092,457.4269,24631.0
2024-02-29 13:25:00,466.53,466.8,466.53,466.69,67080.0,457.4759,457.7407,457.4759,457.6328,67080.0
2024-02-29 13:30:00,466.7,466.78,466.64,466.67,30277.0,457.6426,457.7211,457.5838,457.6132,30277.0
2024-02-29 13:35:00,466.67,466.8,466.59,466.67,48238.0,457.6132,457.7407,457.5348,457.6132,48238.0
2024-02-29 13:40:00,466.69,466.69,466.45,466.53,28595.0,457.6328,457.6328,457.3975,457.4759,28595.0
2024-02-29 13:45:00,466.57,466.67,466.48,466.55,21763.0,457.5152,457.6132,457.4269,457.4955,21763.0
2024-02-29 13:50:00,466.56,466.78,466.54,466.76,34134.0,457.5054,457.7211,457.4857,457.7015,34134.0
2024-02-29 13:55:00,466.75,466.81,466.65,466.75,34598.0,457.6917,457.7505,457.5936,457.6917,34598.0
2024-02-29 14:00:00,466.74,466.9,466.7,466.81,43803.0,457.6819,457.8388,457.6426,457.7505,43803.0
2024-02-29 14:05:00,466.83,466.83,466.58,466.72,24034.0,457.7701,457.7701,457.525,457.6622,24034.0
2024-02-29 14:10:00,466.73,466.9,466.71,466.86,32503.0,457.6721,457.8388,457.6524,457.7995,32503.0
2024-02-29 14:15:00,466.89,467.12,466.83,467.05,42457.0,457.8289,458.0545,457.7701,457.9858,42457.0
2024-02-29 14:20:00,467.06,467.16,466.9,466.93,28035.0,457.9957,458.0937,457.8388,457.8682,28035.0
2024-02-29 14:25:00,466.93,466.93,466.4,466.62,43639.0,457.8682,457.8682,457.3485,457.5642,43639.0
2024-02-29 14:30:00,466.65,466.77,466.53,466.69,50577.0,457.5936,457.7113,457.4759,457.6328,50577.0
2024-02-29 14:35:00,466.7,466.72,466.61,466.67,23694.0,457.6426,457.6622,457.5544,457.6132,23694.0
2024-02-29 14:40:00,466.67,466.68,466.35,466.38,24261.0,457.6132,457.623,457.2994,457.3288,24261.0
2024-02-29 14:45:00,466.35,466.49,466.15,466.41,47076.0,457.2994,457.4367,457.1033,457.3583,47076.0
2024-02-29 14:50:00,466.43,466.44,466.24,466.31,32850.0,457.3779,457.3877,457.1916,457.2602,32850.0
2024-02-29 14:55:00,466.3,466.67,466.27,466.67,45106.0,457.2504,457.6132,457.221,457.6132,45106.0
2024-02-29 15:00:00,466.7,466.84,466.59,466.7,21899.0,457.6426,457.7799,457.5348,457.6426,21899.0
2024-02-29 15:05:00,466.68,466.81,466.65,466.81,23481.0,457.623,457.7505,457.5936,457.7505,23481.0
2024-02-29 15:10:00,466.81,466.84,466.61,466.62,20621.0,457.7505,457.7799,457.5544,457.5642,20621.0
2024-02-29 15:15:00,466.63,466.84,466.59,466.83,65653.0,457.574,457.7799,457.5348,457.7701,65653.0
2024-02-29 15:20:00,466.85,466.93,466.8,466.93,30191.0,457.7897,457.8682,457.7407,457.8682,30191.0
2024-02-29 15:25:00,466.92,467.08,466.88,467.04,51392.0,457.8584,458.0153,457.8191,457.976,51392.0
2024-02-29 15:30:00,467.03,467.28,467.02,467.15,48973.0,457.9662,458.2114,457.9564,458.0839,48973.0
2024-02-29 15:35:00,467.17,467.32,467.12,467.32,27580.0,458.1035,458.2506,458.0545,458.2506,27580.0
2024-02-29 15:40:00,467.3,467.57,467.24,467.3,35054.0,458.231,458.4958,458.1722,458.231,35054.0
2024-02-29 15:45:00,467.33,467.82,467.31,467.63,53048.0,458.2604,458.7409,458.2408,458.5546,53048.0
2024-02-29 15:50:00,467.63,467.91,467.49,467.78,115242.0,458.5546,458.8292,458.4173,458.7017,115242.0
2024-02-29 15:55:00,467.74,468.49,466.87,466.94,817646.0,458.6625,459.3979,457.8093,457.878,817646.0
2024-03-01 09:30:00,467.79,468.34,467.77,468.21,167110.0,458.7115,459.2508,458.6919,459.1233,167110.0
2024-03-01 09:35:00,468.21,468.26,467.7,467.9,46578.0,459.1233,459.1724,458.6232,458.8193,46578.0
2024-03-01 09:40:00,467.88,467.96,467.49,467.84,54314.0,458.7997,458.8782,458.4173,458.7605,54314.0
2024-03-01 09:45:00,467.89,467.95,467.48,467.76,50906.0,458.8095,458.8684,458.4075,458.6821,50906.0
2024-03-01 09:50:00,467.74,467.81,467.54,467.54,23629.0,458.6625,458.7311,458.4663,458.4663,23629.0
2024-03-01 09:55:00,467.55,467.89,467.43,467.8,26464.0,458.4761,458.8095,458.3585,458.7213,26464.0
2024-03-01 10:00:00,467.91,468.9,467.59,467.64,119850.0,458.8292,459.7999,458.5154,458.5644,119850.0
2024-03-01 10:05:00,467.66,468.52,467.66,468.48,41184.0,458.584,459.4273,458.584,459.3881,41184.0
2024-03-01 10:10:00,468.49,468.74,468.42,468.62,55396.0,459.3979,459.643,459.3293,459.5254,55396.0
2024-03-01 10:15:00,468.63,468.89,468.57,468.59,54954.0,459.5352,459.7901,459.4763,459.496,54954.0
2024-03-01 10:20:00,468.63,468.87,468.51,468.76,33239.0,459.5352,459.7705,459.4175,459.6627,33239.0
2024-03-01 10:25:00,468.8,469.13,468.76,469.09,28648.0,459.7019,460.0255,459.6627,459.9863,28648.0
2024-03-01 10:30:00,469.13,469.19,468.48,468.66,39227.0,460.0255,460.0843,459.3881,459.5646,39227.0
2024-03-01 10:35:00,468.62,468.84,468.53,468.61,36579.0,459.5254,459.7411,459.4371,459.5156,36579.0
2024-03-01 10:40:00,468.56,469.02,468.52,468.95,22980.0,459.4665,459.9176,459.4273,459.849,22980.0
2024-03-01 10:45:00,468.97,469.28,468.95,469.06,30016.0,459.8686,460.1726,459.849,459.9568,30016.0
2024-03-01 10:50:00,469.12,469.34,469.09,469.3,20263.0,460.0157,460.2314,459.9863,460.1922,20263.0
2024-03-01 10:55:00,469.29,469.52,469.17,469.35,41748.0,460.1824,460.4079,460.0647,460.2412,41748.0
2024-03-01 11:00:00,469.39,469.72,469.31,469.71,41859.0,460.2804,460.604,460.202,460.5942,41859.0
2024-03-01 11:05:00,469.7,470.03,469.63,469.81,32693.0,460.5844,460.908,460.5158,460.6923,32693.0
2024-03-01 11:10:00,469.78,469.94,469.47,469.49,30155.0,460.6629,460.8198,460.3589,460.3785,30155.0
2024-03-01 11:15:00,469.54,469.79,469.53,469.74,17522.0,460.4275,460.6727,460.4177,460.6236,17522.0
2024-03-01 11:20:00,469.74,469.95,469.69,469.73,26247.0,460.6236,460.8296,460.5746,460.6138,26247.0
2024-03-01 11:25:00,469.74,469.74,469.45,469.49,20145.0,460.6236,460.6236,460.3393,460.3785,20145.0
2024-03-01 11:30:00,469.53,469.53,469.2,469.27,52171.0,460.4177,460.4177,460.0941,460.1628,52171.0
2024-03-01 11:35:00,469.28,469.55,468.95,469.55,58074.0,460.1726,460.4373,459.849,460.4373,58074.0
2024-03-01 11:40:00,469.56,469.69,469.52,469.6,47313.0,460.4471,460.5746,460.4079,460.4864,47313.0
2024-03-01 11:45:00,469.61,469.86,469.6,469.82,59866.0,460.4962,460.7413,460.4864,460.7021,59866.0
2024-03-01 11:50:00,469.86,469.91,469.76,469.88,24402.0,460.7413,460.7903,460.6433,460.7609,24402.0
2024-03-01 11:55:00,469.86,469.94,469.72,469.81,30078.0,460.7413,460.8198,460.604,460.6923,30078.0
2024-03-01 12:00:00,469.82,469.82,469.54,469.61,22734.0,460.7021,460.7021,460.4275,460.4962,22734.0
2024-03-01 12:05:00,469.6,469.72,469.42,469.52,24485.0,460.4864,460.604,460.3098,460.4079,24485.0
2024-03-01 12:10:00,469.55,469.97,469.55,469.93,22861.0,460.4373,460.8492,460.4373,460.81,22861.0
2024-03-01 12:15:00,469.92,470.07,469.84,470.02,23653.0,460.8001,460.9472,460.7217,460.8982,23653.0
2024-03-01 12:20:00,470.03,470.28,470.02,470.23,31750.0,460.908,461.1532,460.8982,461.1041,31750.0
2024-03-01 12:25:00,470.21,470.36,470.14,470.16,28458.0,461.0845,461.2316,461.0159,461.0355,28458.0
2024-03-01 12:30:00,470.17,470.35,470.07,470.31,25834.0,461.0453,461.2218,460.9472,461.1826,25834.0
2024-03-01 12:35:00,470.32,470.49,470.22,470.3,40131.0,461.1924,461.3591,461.0943,461.1728,40131.0
2024-03-01 12:40:00,470.3,470.41,470.19,470.34,33884.0,461.1728,461.2806,461.0649,461.212,33884.0
2024-03-01 12:45:00,470.32,470.49,470.15,470.46,41797.0,461.1924,461.3591,461.0257,461.3297,41797.0
2024-03-01 12:50:00,470.46,470.61,470.44,470.57,35274.0,461.3297,461.4768,461.3101,461.4375,35274.0
2024-03-01 12:55:00,470.62,470.66,470.41,470.43,26679.0,461.4866,461.5258,461.2806,461.3002,26679.0
2024-03-01 13:00:00,470.46,470.54,470.3,470.45,18182.0,461.3297,461.4081,461.1728,461.3199,18182.0
2024-03-01 13:05:00,470.44,470.7,470.39,470.52,41310.0,461.3101,461.565,461.261,461.3885,41310.0
2024-03-01 13:10:00,470.61,470.71,470.51,470.51,22148.0,461.4768,461.5748,461.3787,461.3787,22148.0
2024-03-01 13:15:00,470.53,470.64,470.4,470.4,17159.0,461.3983,461.5062,461.2708,461.2708,17159.0
2024-03-01 13:20:00,470.43,470.67,470.4,470.63,40823.0,461.3002,461.5356,461.2708,461.4964,40823.0
2024-03-01 13:25:00,470.64,470.81,470.58,470.72,20849.0,461.5062,461.6729,461.4473,461.5846,20849.0
2024-03-01 13:30:00,470.74,470.8,470.6,470.77,37513.0,461.6042,461.6631,461.4669,461.6336,37513.0
2024-03-01 13:35:00,470.77,470.77,470.62,470.72,26856.0,461.6336,461.6336,461.4866,461.5846,26856.0
2024-03-01 13:40:00,470.74,471.02,470.73,470.95,53316.0,461.6042,461.8788,461.5944,461.8102,53316.0
2024-03-01 13:45:00,470.96,471.1,470.83,470.84,32712.0,461.82,461.9572,461.6925,461.7023,32712.0
2024-03-01 13:50:00,470.83,470.96,470.79,470.95,27786.0,461.6925,461.82,461.6533,461.8102,27786.0
2024-03-01 13:55:00,470.93,471.23,470.93,471.17,30331.0,461.7905,462.0847,461.7905,462.0259,30331.0
2024-03-01 14:00:00,471.2,471.51,471.18,471.46,33385.0,462.0553,462.3593,462.0357,462.3103,33385.0
2024-03-01 14:05:00,471.47,471.53,471.28,471.4,20337.0,462.3201,462.3789,462.1338,462.2514,20337.0
2024-03-01 14:10:00,471.39,471.61,471.35,471.51,49018.0,462.2416,462.4573,462.2024,462.3593,49018.0
2024-03-01 14:15:00,471.52,471.66,471.33,471.38,25673.0,462.3691,462.5064,462.1828,462.2318,25673.0
2024-03-01 14:20:00,471.39,471.55,471.12,471.42,26618.0,462.2416,462.3985,461.9769,462.271,26618.0
2024-03-01 14:25:00,471.39,471.67,471.38,471.67,25782.0,462.2416,462.5162,462.2318,462.5162,25782.0
2024-03-01 14:30:00,471.7,471.77,471.25,471.38,32618.0,462.5456,462.6142,462.1043,462.2318,32618.0
2024-03-01 14:35:00,471.39,471.49,471.19,471.26,28792.0,462.2416,462.3397,462.0455,462.1141,28792.0
2024-03-01 14:40:00,471.28,471.35,471.14,471.26,71835.0,462.1338,462.2024,461.9965,462.1141,71835.0
2024-03-01 14:45:00,471.28,471.44,471.25,471.38,32716.0,462.1338,462.2906,462.1043,462.2318,32716.0
2024-03-01 14:50:00,471.41,471.59,471.38,471.51,34389.0,462.2612,462.4377,462.2318,462.3593,34389.0
2024-03-01 14:55:00,471.52,471.67,471.52,471.59,35577.0,462.3691,462.5162,462.3691,462.4377,35577.0
2024-03-01 15:00:00,471.58,471.58,471.18,471.26,54483.0,462.4279,462.4279,462.0357,462.1141,54483.0
2024-03-01 15:05:00,471.28,471.43,470.93,471.19,76598.0,462.1338,462.2808,461.7905,462.0455,76598.0
2024-03-01 15:10:00,471.16,471.21,470.91,471.15,34016.0,462.0161,462.0651,461.7709,462.0063,34016.0
2024-03-01 15:15:00,471.13,471.22,470.96,471.21,36047.0,461.9867,462.0749,461.82,462.0651,36047.0
2024-03-01 15:20:00,471.22,471.4,471.15,471.16,54881.0,462.0749,462.2514,462.0063,462.0161,54881.0
2024-03-01 15:25:00,471.16,471.47,471.15,471.4,22210.0,462.0161,462.3201,462.0063,462.2514,22210.0
2024-03-01 15:30:00,471.42,471.5,471.24,471.35,30822.0,462.271,462.3495,462.0945,462.2024,30822.0
2024-03-01 15:35:00,471.31,471.41,471.2,471.3,37045.0,462.1632,462.2612,462.0553,462.1534,37045.0
2024-03-01 15:40:00,471.3,471.38,471.14,471.37,40532.0,462.1534,462.2318,461.9965,462.222,40532.0
2024-03-01 15:45:00,471.36,471.54,471.31,471.46,42829.0,462.2122,462.3887,462.1632,462.3103,42829.0
2024-03-01 15:50:00,471.46,471.51,471.17,471.46,114271.0,462.3103,462.3593,462.0259,462.3103,114271.0
2024-03-01 15:55:00,471.43,471.63,471.3,471.43,394144.0,462.2808,462.477,462.1534,462.2808,394144.0
2024-03-04 09:30:00,470.61,470.87,470.6,470.76,246620.0,461.4768,461.7317,461.4669,461.6238,246620.0
2024-03-04 09:35:00,470.78,470.96,470.6,470.79,75165.0,461.6435,461.82,461.4669,461.6533,75165.0
2024-03-04 09:40:00,470.8,471.06,470.8,470.95,37339.0,461.6631,461.918,461.6631,461.8102,37339.0
2024-03-04 09:45:00,470.96,471.12,470.91,470.94,39208.0,461.82,461.9769,461.7709,461.8004,39208.0
2024-03-04 09:50:00,470.96,471.16,470.78,471.05,38255.0,461.82,462.0161,461.6435,461.9082,38255.0
2024-03-04 09:55:00,471.04,471.14,470.96,471.06,28609.0,461.8984,461.9965,461.82,461.918,28609.0
2024-03-04 10:00:00,471.06,471.11,470.9,470.99,26191.0,461.918,461.9671,461.7611,461.8494,26191.0
2024-03-04 10:05:00,470.98,471.07,470.89,471.06,22443.0,461.8396,461.9278,461.7513,461.918,22443.0
2024-03-04 10:10:00,471.07,471.07,470.8,470.82,28601.0,461.9278,461.9278,461.6631,461.6827,28601.0
2024-03-04 10:15:00,470.8,470.97,470.67,470.96,40040.0,461.6631,461.8298,461.5356,461.82,40040.0
2024-03-04 10:20:00,470.96,471.01,470.79,471.01,28625.0,461.82,461.869,461.6533,461.869,28625.0
2024-03-04 10:25:00,471.07,471.16,470.87,471.05,39353.0,461.9278,462.0161,461.7317,461.9082,39353.0
2024-03-04 10:30:00,471.05,471.24,471.03,471.22,24139.0,461.9082,462.0945,461.8886,462.0749,24139.0
2024-03-04 10:35:00,471.23,471.32,471.16,471.26,26466.0,462.0847,462.173,462.0161,462.1141,26466.0
2024-03-04 10:40:00,471.27,471.39,471.23,471.38,24594.0,462.1239,462.2416,462.0847,462.2318,24594.0
2024-03-04 10:45:00,471.36,471.39,471.17,471.21,36773.0,462.2122,462.2416,462.0259,462.0651,36773.0
2024-03-04 10:50:00,471.21,471.29,470.99,471.06,27220.0,462.0651,462.1436,461.8494,461.918,27220.0
2024-03-04 10:55:00,471.08,471.22,471.01,471.22,27885.0,461.9376,462.0749,461.869,462.0749,27885.0
2024-03-04 11:00:00,471.21,471.31,471.17,471.21,13258.0,462.0651,462.1632,462.0259,462.0651,13258.0
2024-03-04 11:05:00,471.2,471.21,470.98,471.2,16163.0,462.0553,462.0651,461.8396,462.0553,16163.0
2024-03-04 11:10:00,471.21,471.27,470.94,471.08,23518.0,462.0651,462.1239,461.8004,461.9376,23518.0
2024-03-04 11:15:00,471.07,471.12,471.0,471.01,14741.0,461.9278,461.9769,461.8592,461.869,14741.0
2024-03-04 11:20:00,471.02,471.1,470.85,470.89,36120.0,461.8788,461.9572,461.7121,461.7513,36120.0
2024-03-04 11:25:00,470.9,471.06,470.82,471.02,23680.0,461.7611,461.918,461.6827,461.8788,23680.0
2024-03-04 11:30:00,471.01,471.07,470.83,470.87,19347.0,461.869,461.9278,461.6925,461.7317,19347.0
2024-03-04 11:35:00,470.87,471.1,470.76,471.08,18162.0,461.7317,461.9572,461.6238,461.9376,18162.0
2024-03-04 11:40:00,471.07,471.2,470.99,471.06,22356.0,461.9278,462.0553,461.8494,461.918,22356.0
2024-03-04 11:45:00,471.07,471.18,471.06,471.16,20318.0,461.9278,462.0357,461.918,462.0161,20318.0
2024-03-04 11:50:00,471.16,471.26,471.11,471.19,22289.0,462.0161,462.1141,461.9671,462.0455,22289.0
2024-03-04 11:55:00,471.17,471.34,471.14,471.27,29274.0,462.0259,462.1926,461.9965,462.1239,29274.0
2024-03-04 12:00:00,471.25,471.25,471.04,471.19,18813.0,462.1043,462.1043,461.8984,462.0455,18813.0
2024-03-04 12:05:00,471.21,471.21,471.1,471.13,8717.0,462.0651,462.0651,461.9572,461.9867,8717.0
2024-03-04 12:10:00,471.13,471.33,471.13,471.29,11818.0,461.9867,462.1828,461.9867,462.1436,11818.0
2024-03-04 12:15:00,471.29,471.39,471.28,471.36,11013.0,462.1436,462.2416,462.1338,462.2122,11013.0
2024-03-04 12:20:00,471.37,471.57,471.35,471.45,34979.0,462.222,462.4181,462.2024,462.3005,34979.0
2024-03-04 12:25:00,471.43,471.64,471.43,471.64,17355.0,462.2808,462.4868,462.2808,462.4868,17355.0
2024-03-04 12:30:00,471.64,471.66,471.49,471.55,11652.0,462.4868,462.5064,462.3397,462.3985,11652.0
2024-03-04 12:35:00,471.55,471.57,471.43,471.43,17316.0,462.3985,462.4181,462.2808,462.2808,17316.0
2024-03-04 12:40:00,471.48,471.57,471.36,471.36,20315.0,462.3299,462.4181,462.2122,462.2122,20315.0
2024-03-04 12:45:00,471.36,471.51,471.36,471.46,16211.0,462.2122,462.3593,462.2122,462.3103,16211.0
2024-03-04 12:50:00,471.45,471.58,471.42,471.55,14968.0,462.3005,462.4279,462.271,462.3985,14968.0
2024-03-04 12:55:00,471.55,471.56,471.48,471.5,11280.0,462.3985,462.4083,462.3299,462.3495,11280.0
2024-03-04 13:00:00,471.51,471.59,471.47,471.49,16233.0,462.3593,462.4377,462.3201,462.3397,16233.0
2024-03-04 13:05:00,471.5,471.52,471.38,471.47,22876.0,462.3495,462.3691,462.2318,462.3201,22876.0
2024-03-04 13:10:00,471.47,471.51,471.29,471.3,20867.0,462.3201,462.3593,462.1436,462.1534,20867.0
2024-03-04 13:15:00,471.28,471.35,471.2,471.26,18553.0,462.1338,462.2024,462.0553,462.1141,18553.0
2024-03-04 13:20:00,471.24,471.26,470.96,470.98,15761.0,462.0945,462.1141,461.82,461.8396,15761.0
2024-03-04 13:25:00,470.96,471.22,470.92,471.17,13647.0,461.82,462.0749,461.7807,462.0259,13647.0
2024-03-04 13:30:00,471.13,471.29,471.11,471.25,14116.0,461.9867,462.1436,461.9671,462.1043,14116.0
2024-03-04 13:35:00,471.23,471.33,471.17,471.21,34889.0,462.0847,462.1828,462.0259,462.0651,34889.0
2024-03-04 13:40:00,471.21,471.4,471.2,471.38,13855.0,462.0651,462.2514,462.0553,462.2318,13855.0
2024-03-04 13:45:00,471.38,471.42,471.3,471.3,32603.0,462.2318,462.271,462.1534,462.1534,32603.0
2024-03-04 13:50:00,471.32,471.37,471.23,471.37,8622.0,462.173,462.222,462.0847,462.222,8622.0
2024-03-04 13:55:00,471.34,471.37,471.27,471.3,20880.0,462.1926,462.222,462.1239,462.1534,20880.0
2024-03-04 14:00:00,471.3,471.4,471.21,471.38,39287.0,462.1534,462.2514,462.0651,462.2318,39287.0
2024-03-04 14:05:00,471.39,471.39,471.16,471.26,18093.0,462.2416,462.2416,462.0161,462.1141,18093.0
2024-03-04 14:10:00,471.28,471.38,471.26,471.34,8082.0,462.1338,462.2318,462.1141,462.1926,8082.0
2024-03-04 14:15:00,471.31,471.53,471.3,471.52,17766.0,462.1632,462.3789,462.1534,462.3691,17766.0
2024-03-04 14:20:00,471.51,471.51,471.23,471.35,13427.0,462.3593,462.3593,462.0847,462.2024,13427.0
2024-03-04 14:25:00,471.38,471.47,471.34,471.43,11578.0,462.2318,462.3201,462.1926,462.2808,11578.0
2024-03-04 14:30:00,471.5,471.66,471.39,471.63,44579.0,462.3495,462.5064,462.2416,462.477,44579.0
2024-03-04 14:35:00,471.62,472.45,471.6,472.44,71466.0,462.4672,463.281,462.4475,463.2712,71466.0
2024-03-04 14:40:00,472.44,472.48,472.11,472.37,43747.0,463.2712,463.3105,462.9476,463.2026,43747.0
2024-03-04 14:45:00,472.41,472.43,472.15,472.42,42873.0,463.2418,463.2614,462.9869,463.2516,42873.0
2024-03-04 14:50:00,472.43,472.48,472.36,472.48,10671.0,463.2614,463.3105,463.1928,463.3105,10671.0
2024-03-04 14:55:00,472.47,472.56,472.26,472.29,80173.0,463.3007,463.3889,463.0947,463.1242,80173.0
2024-03-04 15:00:00,472.28,472.34,472.15,472.2,24154.0,463.1143,463.1732,462.9869,463.0359,24154.0
2024-03-04 15:05:00,472.2,472.41,472.17,472.4,56988.0,463.0359,463.2418,463.0065,463.232,56988.0
2024-03-04 15:10:00,472.39,472.6,472.34,472.55,23724.0,463.2222,463.4281,463.1732,463.3791,23724.0
2024-03-04 15:15:00,472.54,472.59,472.37,472.45,33678.0,463.3693,463.4183,463.2026,463.281,33678.0
2024-03-04 15:20:00,472.45,472.45,472.23,472.29,20206.0,463.281,463.281,463.0653,463.1242,20206.0
2024-03-04 15:25:00,472.33,472.33,471.91,471.98,27034.0,463.1634,463.1634,462.7515,462.8202,27034.0
2024-03-04 15:30:00,471.98,472.12,471.64,471.64,36350.0,462.8202,462.9574,462.4868,462.4868,36350.0
2024-03-04 15:35:00,471.62,471.79,471.16,471.79,96687.0,462.4672,462.6339,462.0161,462.6339,96687.0
2024-03-04 15:40:00,471.85,471.85,471.34,471.36,41808.0,462.6927,462.6927,462.1926,462.2122,41808.0
2024-03-04 15:45:00,471.35,471.35,470.76,470.95,87473.0,462.2024,462.2024,461.6238,461.8102,87473.0
2024-03-04 15:50:00,470.97,471.15,470.83,470.94,100071.0,461.8298,462.0063,461.6925,461.8004,100071.0
2024-03-04 15:55:00,470.93,471.05,470.78,470.84,181184.0,461.7905,461.9082,461.6435,461.7023,181184.0
2024-03-05 09:30:00,468.99,469.05,468.55,468.57,242965.0,459.8882,459.947,459.4567,459.4763,242965.0
2024-03-05 09:35:00,468.51,468.62,468.25,468.62,55272.0,459.4175,459.5254,459.1626,459.5254,55272.0
2024-03-05 09:40:00,468.57,468.73,468.5,468.7,34463.0,459.4763,459.6332,459.4077,459.6038,34463.0
2024-03-05 09:45:00,468.67,468.67,468.35,468.38,62367.0,459.5744,459.5744,459.2606,459.29,62367.0
2024-03-05 09:50:00,468.34,468.64,468.15,468.33,31362.0,459.2508,459.545,459.0645,459.241,31362.0
2024-03-05 09:55:00,468.32,468.47,468.22,468.41,18419.0,459.2312,459.3783,459.1331,459.3195,18419.0
2024-03-05 10:00:00,468.48,469.38,468.48,469.19,81179.0,459.3881,460.2706,459.3881,460.0843,81179.0
2024-03-05 10:05:00,469.07,469.11,468.01,468.04,52930.0,459.9666,460.0059,458.9272,458.9566,52930.0
2024-03-05 10:10:00,468.03,468.24,467.73,467.88,83443.0,458.9468,459.1527,458.6526,458.7997,83443.0
2024-03-05 10:15:00,467.86,468.06,467.41,467.52,45809.0,458.7801,458.9762,458.3389,458.4467,45809.0
2024-03-05 10:20:00,467.49,467.63,467.07,467.19,31497.0,458.4173,458.5546,458.0055,458.1231,31497.0
2024-03-05 10:25:00,467.09,467.39,467.03,467.3,25574.0,458.0251,458.3192,457.9662,458.231,25574.0
2024-03-05 10:30:00,467.25,467.25,466.68,466.91,64884.0,458.182,458.182,457.623,457.8486,64884.0
2024-03-05 10:35:00,466.88,466.93,466.65,466.7,25782.0,457.8191,457.8682,457.5936,457.6426,25782.0
2024-03-05 10:40:00,466.71,467.08,466.7,466.81,37447.0,457.6524,458.0153,457.6426,457.7505,37447.0
2024-03-05 10:45:00,466.8,467.17,466.48,466.51,48130.0,457.7407,458.1035,457.4269,457.4563,48130.0
2024-03-05 10:50:00,466.49,466.93,466.49,466.73,22249.0,457.4367,457.8682,457.4367,457.6721,22249.0
2024-03-05 10:55:00,466.74,467.02,466.74,467.0,16237.0,457.6819,457.9564,457.6819,457.9368,16237.0
2024-03-05 11:00:00,467.01,467.05,466.8,466.87,21154.0,457.9466,457.9858,457.7407,457.8093,21154.0
2024-03-05 11:05:00,466.87,467.08,466.87,467.05,31329.0,457.8093,458.0153,457.8093,457.9858,31329.0
2024-03-05 11:10:00,467.03,467.03,466.51,466.76,45096.0,457.9662,457.9662,457.4563,457.7015,45096.0
2024-03-05 11:15:00,466.78,466.98,466.61,466.95,22628.0,457.7211,457.9172,457.5544,457.8878,22628.0
2024-03-05 11:20:00,466.91,467.11,466.7,467.09,57006.0,457.8486,458.0447,457.6426,458.0251,57006.0
2024-03-05 11:25:00,467.07,467.14,466.79,467.08,22519.0,458.0055,458.0741,457.7309,458.0153,22519.0
2024-03-05 11:30:00,467.06,467.26,467.01,467.08,34848.0,457.9957,458.1918,457.9466,458.0153,34848.0
2024-03-05 11:35:00,467.07,467.11,466.69,466.72,42512.0,458.0055,458.0447,457.6328,457.6622,42512.0
2024-03-05 11:40:00,466.76,466.77,465.97,466.27,74230.0,457.7015,457.7113,456.9268,457.221,74230.0
2024-03-05 11:45:00,466.27,466.58,466.09,466.32,49099.0,457.221,457.525,457.0445,457.27,49099.0
2024-03-05 11:50:00,466.35,466.39,466.09,466.12,51754.0,457.2994,457.3387,457.0445,457.0739,51754.0
2024-03-05 11:55:00,466.09,466.63,466.06,466.62,35238.0,457.0445,457.574,457.0151,457.5642,35238.0
2024-03-05 12:00:00,466.64,466.72,466.51,466.69,18004.0,457.5838,457.6622,457.4563,457.6328,18004.0
2024-03-05 12:05:00,466.64,466.9,466.64,466.9,25600.0,457.5838,457.8388,457.5838,457.8388,25600.0
2024-03-05 12:10:00,466.89,467.13,466.78,466.98,20720.0,457.8289,458.0643,457.7211,457.9172,20720.0
2024-03-05 12:15:00,466.99,466.99,466.81,466.93,19702.0,457.927,457.927,457.7505,457.8682,19702.0
2024-03-05 12:20:00,466.89,467.21,466.81,467.19,21653.0,457.8289,458.1427,457.7505,458.1231,21653.0
2024-03-05 12:25:00,467.21,467.37,467.21,467.33,15075.0,458.1427,458.2996,458.1427,458.2604,15075.0
2024-03-05 12:30:00,467.36,467.37,467.03,467.06,15274.0,458.2898,458.2996,457.9662,457.9957,15274.0
2024-03-05 12:35:00,467.06,467.12,466.83,466.85,16119.0,457.9957,458.0545,457.7701,457.7897,16119.0
2024-03-05 12:40:00,466.8,467.03,466.63,467.02,35020.0,457.7407,457.9662,457.574,457.9564,35020.0
2024-03-05 12:45:00,467.03,467.25,466.92,466.93,26274.0,457.9662,458.182,457.8584,457.8682,26274.0
2024-03-05 12:50:00,466.96,467.06,466.72,466.95,13686.0,457.8976,457.9957,457.6622,457.8878,13686.0
2024-03-05 12:55:00,467.08,467.15,466.9,466.9,10986.0,458.0153,458.0839,457.8388,457.8388,10986.0
2024-03-05 13:00:00,466.95,466.96,466.63,466.72,12845.0,457.8878,457.8976,457.574,457.6622,12845.0
2024-03-05 13:05:00,466.71,467.02,466.62,467.0,18633.0,457.6524,457.9564,457.5642,457.9368,18633.0
2024-03-05 13:10:00,467.04,467.06,466.81,466.9,13556.0,457.976,457.9957,457.7505,457.8388,13556.0
2024-03-05 13:15:00,466.92,466.99,466.43,466.47,20779.0,457.8584,457.927,457.3779,457.4171,20779.0
2024-03-05 13:20:00,466.44,466.59,466.35,466.41,13155.0,457.3877,457.5348,457.2994,457.3583,13155.0
2024-03-05 13:25:00,466.41,466.74,466.38,466.67,24364.0,457.3583,457.6819,457.3288,457.6132,24364.0
2024-03-05 13:30:00,466.62,467.0,466.54,466.85,19924.0,457.5642,457.9368,457.4857,457.7897,19924.0
2024-03-05 13:35:00,466.81,466.95,466.32,466.41,15951.0,457.7505,457.8878,457.27,457.3583,15951.0
2024-03-05 13:40:00,466.4,466.43,465.87,465.95,29293.0,457.3485,457.3779,456.8287,456.9072,29293.0
2024-03-05 13:45:00,465.94,466.21,465.94,466.01,22502.0,456.8974,457.1621,456.8974,456.966,22502.0
2024-03-05 13:50:00,466.04,466.25,465.69,466.1,23481.0,456.9954,457.2014,456.6522,457.0543,23481.0
2024-03-05 13:55:00,466.02,466.1,465.77,465.78,14312.0,456.9758,457.0543,456.7307,456.7405,14312.0
2024-03-05 14:00:00,465.77,466.01,465.73,465.87,13258.0,456.7307,456.966,456.6915,456.8287,13258.0
2024-03-05 14:05:00,465.87,466.23,465.69,466.09,17265.0,456.8287,457.1818,456.6522,457.0445,17265.0
2024-03-05 14:10:00,466.05,466.27,465.94,466.03,35760.0,457.0053,457.221,456.8974,456.9856,35760.0
2024-03-05 14:15:00,466.09,466.32,465.92,465.99,24214.0,457.0445,457.27,456.8778,456.9464,24214.0
2024-03-05 14:20:00,465.96,466.14,465.85,466.03,24841.0,456.917,457.0935,456.8091,456.9856,24841.0
2024-03-05 14:25:00,466.05,466.15,465.96,466.01,16658.0,457.0053,457.1033,456.917,456.966,16658.0
2024-03-05 14:30:00,466.04,466.04,465.42,465.51,33842.0,456.9954,456.9954,456.3875,456.4757,33842.0
2024-03-05 14:35:00,465.48,465.57,465.25,465.46,12628.0,456.4463,456.5346,456.2208,456.4267,12628.0
2024-03-05 14:40:00,465.44,465.52,465.09,465.11,33253.0,456.4071,456.4855,456.0639,456.0835,33253.0
2024-03-05 14:45:00,465.13,465.15,464.86,464.9,67313.0,456.1031,456.1227,455.8383,455.8776,67313.0
2024-03-05 14:50:00,464.91,465.17,464.79,464.88,51926.0,455.8874,456.1423,455.7697,455.858,51926.0
2024-03-05 14:55:00,464.82,464.95,464.69,464.81,33725.0,455.7991,455.9266,455.6716,455.7893,33725.0
2024-03-05 15:00:00,464.79,464.97,464.72,464.9,24581.0,455.7697,455.9462,455.7011,455.8776,24581.0
2024-03-05 15:05:00,464.95,465.13,464.75,464.79,29885.0,455.9266,456.1031,455.7305,455.7697,29885.0
2024-03-05 15:10:00,464.88,464.94,464.32,464.35,35361.0,455.858,455.9168,455.3088,455.3382,35361.0
2024-03-05 15:15:00,464.4,464.57,464.37,464.49,25057.0,455.3873,455.554,455.3579,455.4755,25057.0
2024-03-05 15:20:00,464.48,464.61,464.07,464.5,46006.0,455.4657,455.5932,455.0637,455.4853,46006.0
2024-03-05 15:25:00,464.47,464.48,464.1,464.2,53832.0,455.4559,455.4657,455.0931,455.1912,53832.0
2024-03-05 15:30:00,464.15,464.71,464.06,464.71,45342.0,455.1421,455.6913,455.0539,455.6913,45342.0
2024-03-05 15:35:00,464.73,464.75,464.52,464.56,20922.0,455.7109,455.7305,455.5049,455.5442,20922.0
2024-03-05 15:40:00,464.54,464.81,464.38,464.78,64022.0,455.5246,455.7893,455.3677,455.7599,64022.0
2024-03-05 15:45:00,464.72,465.43,464.67,465.42,39720.0,455.7011,456.3973,455.652,456.3875,39720.0
2024-03-05 15:50:00,465.43,465.92,465.09,465.84,85384.0,456.3973,456.8778,456.0639,456.7993,85384.0
2024-03-05 15:55:00,465.84,466.33,465.7,466.16,159124.0,456.7993,457.2798,456.662,457.1131,159124.0
2024-03-06 09:30:00,469.31,469.54,469.09,469.12,215936.0,460.202,460.4275,459.9863,460.0157,215936.0
2024-03-06 09:35:00,469.16,469.23,468.5,468.71,96822.0,460.0549,460.1235,459.4077,459.6136,96822.0
2024-03-06 09:40:00,468.69,468.98,468.67,468.97,51830.0,459.594,459.8784,459.5744,459.8686,51830.0
2024-03-06 09:45:00,468.91,469.09,468.64,468.75,79993.0,459.8097,459.9863,459.545,459.6529,79993.0
2024-03-06 09:50:00,468.73,468.85,468.51,468.76,31008.0,459.6332,459.7509,459.4175,459.6627,31008.0
2024-03-06 09:55:00,468.73,468.88,468.44,468.71,50373.0,459.6332,459.7803,459.3489,459.6136,50373.0
2024-03-06 10:00:00,468.64,468.67,467.65,467.65,91029.0,459.545,459.5744,458.5742,458.5742,91029.0
2024-03-06 10:05:00,467.67,467.96,467.31,467.75,78684.0,458.5938,458.8782,458.2408,458.6723,78684.0
2024-03-06 10:10:00,467.75,468.14,467.61,467.97,57199.0,458.6723,459.0547,458.535,458.888,57199.0
2024-03-06 10:15:00,467.97,468.5,467.95,468.25,81707.0,458.888,459.4077,458.8684,459.1626,81707.0
2024-03-06 10:20:00,468.27,468.55,468.2,468.3,50652.0,459.1822,459.4567,459.1135,459.2116,50652.0
2024-03-06 10:25:00,468.25,468.31,467.91,468.17,41709.0,459.1626,459.2214,458.8292,459.0841,41709.0
2024-03-06 10:30:00,468.15,468.74,467.93,468.74,54555.0,459.0645,459.643,458.8488,459.643,54555.0
2024-03-06 10:35:00,468.7,468.73,468.41,468.47,53762.0,459.6038,459.6332,459.3195,459.3783,53762.0
2024-03-06 10:40:00,468.47,468.58,468.24,468.43,39924.0,459.3783,459.4862,459.1527,459.3391,39924.0
2024-03-06 10:45:00,468.44,468.69,468.39,468.67,38284.0,459.3489,459.594,459.2998,459.5744,38284.0
2024-03-06 10:50:00,468.61,469.08,468.59,469.02,52863.0,459.5156,459.9764,459.496,459.9176,52863.0
2024-03-06 10:55:00,469.05,469.28,469.05,469.16,33089.0,459.947,460.1726,459.947,460.0549,33089.0
2024-03-06 11:00:00,469.22,469.82,469.22,469.32,76131.0,460.1137,460.7021,460.1137,460.2118,76131.0
2024-03-06 11:05:00,469.34,469.58,469.29,469.52,58210.0,460.2314,460.4667,460.1824,460.4079,58210.0
2024-03-06 11:10:00,469.55,469.78,469.55,469.69,37212.0,460.4373,460.6629,460.4373,460.5746,37212.0
2024-03-06 11:15:00,469.7,469.87,469.67,469.82,55444.0,460.5844,460.7511,460.555,460.7021,55444.0
2024-03-06 11:20:00,469.85,469.85,469.62,469.75,39769.0,460.7315,460.7315,460.506,460.6334,39769.0
2024-03-06 11:25:00,469.73,470.0,469.67,469.99,45616.0,460.6138,460.8786,460.555,460.8688,45616.0
2024-03-06 11:30:00,470.01,470.02,469.25,469.45,43326.0,460.8884,460.8982,460.1431,460.3393,43326.0
2024-03-06 11:35:00,469.45,469.84,469.39,469.83,36678.0,460.3393,460.7217,460.2804,460.7119,36678.0
2024-03-06 11:40:00,469.84,469.98,469.72,469.84,30253.0,460.7217,460.859,460.604,460.7217,30253.0
2024-03-06 11:45:00,469.84,469.92,469.73,469.85,30220.0,460.7217,460.8001,460.6138,460.7315,30220.0
2024-03-06 11:50:00,469.89,470.25,469.88,470.14,48998.0,460.7707,461.1237,460.7609,461.0159,48998.0
2024-03-06 11:55:00,470.16,470.25,469.94,469.96,42184.0,461.0355,461.1237,460.8198,460.8394,42184.0
2024-03-06 12:00:00,469.92,470.11,469.79,470.03,52290.0,460.8001,460.9865,460.6727,460.908,52290.0
2024-03-06 12:05:00,470.04,470.24,469.8,470.12,36165.0,460.9178,461.1139,460.6825,460.9963,36165.0
2024-03-06 12:10:00,470.13,470.52,470.12,470.5,41956.0,461.0061,461.3885,460.9963,461.3689,41956.0
2024-03-06 12:15:00,470.48,470.53,470.3,470.34,25846.0,461.3493,461.3983,461.1728,461.212,25846.0
2024-03-06 12:20:00,470.38,470.43,470.31,470.35,16019.0,461.2512,461.3002,461.1826,461.2218,16019.0
2024-03-06 12:25:00,470.4,470.5,470.34,470.37,94093.0,461.2708,461.3689,461.212,461.2414,94093.0
2024-03-06 12:30:00,470.39,470.66,470.36,470.38,22609.0,461.261,461.5258,461.2316,461.2512,22609.0
2024-03-06 12:35:00,470.41,470.51,470.32,470.37,26422.0,461.2806,461.3787,461.1924,461.2414,26422.0
2024-03-06 12:40:00,470.37,470.37,470.12,470.27,12981.0,461.2414,461.2414,460.9963,461.1434,12981.0
2024-03-06 12:45:00,470.28,470.29,469.96,470.04,15358.0,461.1532,461.163,460.8394,460.9178,15358.0
2024-03-06 12:50:00,470.05,470.25,469.8,469.84,20610.0,460.9276,461.1237,460.6825,460.7217,20610.0
2024-03-06 12:55:00,469.81,470.0,469.73,469.97,14201.0,460.6923,460.8786,460.6138,460.8492,14201.0
2024-03-06 13:00:00,469.99,470.13,469.9,470.11,14387.0,460.8688,461.0061,460.7805,460.9865,14387.0
2024-03-06 13:05:00,470.09,470.1,469.77,469.88,23831.0,460.9668,460.9767,460.6531,460.7609,23831.0
2024-03-06 13:10:00,469.84,470.01,469.81,470.0,12958.0,460.7217,460.8884,460.6923,460.8786,12958.0
2024-03-06 13:15:00,470.02,470.25,469.94,470.23,36654.0,460.8982,461.1237,460.8198,461.1041,36654.0
2024-03-06 13:20:00,470.26,470.46,470.25,470.43,10555.0,461.1335,461.3297,461.1237,461.3002,10555.0
2024-03-06 13:25:00,470.49,470.55,470.4,470.48,28881.0,461.3591,461.4179,461.2708,461.3493,28881.0
2024-03-06 13:30:00,470.5,470.51,468.71,469.15,45615.0,461.3689,461.3787,459.6136,460.0451,45615.0
2024-03-06 13:35:00,469.16,469.29,468.28,469.29,52582.0,460.0549,460.1824,459.192,460.1824,52582.0
2024-03-06 13:40:00,469.27,469.79,469.27,469.79,42601.0,460.1628,460.6727,460.1628,460.6727,42601.0
2024-03-06 13:45:00,469.82,469.85,468.16,468.24,47697.0,460.7021,460.7315,459.0743,459.1527,47697.0
2024-03-06 13:50:00,468.19,468.73,467.94,468.4,60431.0,459.1037,459.6332,458.8586,459.3096,60431.0
2024-03-06 13:55:00,468.35,469.06,468.31,468.91,30220.0,459.2606,459.9568,459.2214,459.8097,30220.0
2024-03-06 14:00:00,468.89,468.89,468.09,468.3,40021.0,459.7901,459.7901,459.0057,459.2116,40021.0
2024-03-06 14:05:00,468.25,469.15,468.25,468.84,43428.0,459.1626,460.0451,459.1626,459.7411,43428.0
2024-03-06 14:10:00,468.83,468.89,467.89,468.02,71629.0,459.7313,459.7901,458.8095,458.937,71629.0
2024-03-06 14:15:00,468.05,468.32,467.4,468.17,61225.0,458.9664,459.2312,458.3291,459.0841,61225.0
2024-03-06 14:20:00,468.14,468.69,468.14,468.56,35087.0,459.0547,459.594,459.0547,459.4665,35087.0
2024-03-06 14:25:00,468.54,469.01,468.2,468.87,31082.0,459.4469,459.9078,459.1135,459.7705,31082.0
2024-03-06 14:30:00,468.96,469.12,468.25,468.49,67560.0,459.8588,460.0157,459.1626,459.3979,67560.0
2024-03-06 14:35:00,468.4,468.58,468.1,468.4,17678.0,459.3096,459.4862,459.0155,459.3096,17678.0
2024-03-06 14:40:00,468.38,468.71,468.15,468.55,29201.0,459.29,459.6136,459.0645,459.4567,29201.0
2024-03-06 14:45:00,468.38,468.39,467.69,468.18,49294.0,459.29,459.2998,458.6134,459.0939,49294.0
2024-03-06 14:50:00,468.17,468.59,468.17,468.47,35239.0,459.0841,459.496,459.0841,459.3783,35239.0
2024-03-06 14:55:00,468.52,468.53,467.64,468.07,44383.0,459.4273,459.4371,458.5644,458.986,44383.0
2024-03-06 15:00:00,468.05,468.28,467.66,468.28,48208.0,458.9664,459.192,458.584,459.192,48208.0
2024-03-06 15:05:00,468.25,468.54,468.07,468.19,35802.0,459.1626,459.4469,458.986,459.1037,35802.0
2024-03-06 15:10:00,468.19,468.46,467.51,467.66,43895.0,459.1037,459.3685,458.4369,458.584,43895.0
2024-03-06 15:15:00,467.68,468.35,467.65,468.0,35402.0,458.6036,459.2606,458.5742,458.9174,35402.0
2024-03-06 15:20:00,467.99,468.0,467.43,467.58,29344.0,458.9076,458.9174,458.3585,458.5056,29344.0
2024-03-06 15:25:00,467.57,468.05,467.53,468.01,26293.0,458.4958,458.9664,458.4565,458.9272,26293.0
2024-03-06 15:30:00,468.04,468.1,467.63,467.64,21683.0,458.9566,459.0155,458.5546,458.5644,21683.0
2024-03-06 15:35:00,467.66,468.22,467.46,468.21,51765.0,458.584,459.1331,458.3879,459.1233,51765.0
2024-03-06 15:40:00,468.29,468.55,468.13,468.39,29983.0,459.2018,459.4567,459.0449,459.2998,29983.0
2024-03-06 15:45:00,468.38,468.97,468.3,468.81,30718.0,459.29,459.8686,459.2116,459.7117,30718.0
2024-03-06 15:50:00,468.82,468.82,468.01,468.71,124879.0,459.7215,459.7215,458.9272,459.6136,124879.0
2024-03-06 15:55:00,468.76,468.96,468.41,468.6,266761.0,459.6627,459.8588,459.3195,459.5058,266761.0
2024-03-07 09:30:00,471.66,471.81,471.28,471.67,227040.0,462.5064,462.6535,462.1338,462.5162,227040.0
2024-03-07 09:35:00,471.67,472.08,471.66,471.98,96506.0,462.5162,462.9182,462.5064,462.8202,96506.0
2024-03-07 09:40:00,472.01,472.02,471.28,471.31,69396.0,462.8496,462.8594,462.1338,462.1632,69396.0
2024-03-07 09:45:00,471.33,471.39,470.78,471.32,57939.0,462.1828,462.2416,461.6435,462.173,57939.0
2024-03-07 09:50:00,471.3,471.78,471.17,471.63,40338.0,462.1534,462.624,462.0259,462.477,40338.0
2024-03-07 09:55:00,471.65,472.04,471.59,471.9,48851.0,462.4966,462.879,462.4377,462.7417,48851.0
2024-03-07 10:00:00,471.89,471.92,471.55,471.77,31501.0,462.7319,462.7613,462.3985,462.6142,31501.0
2024-03-07 10:05:00,471.75,471.9,471.55,471.75,21745.0,462.5946,462.7417,462.3985,462.5946,21745.0
2024-03-07 10:10:00,471.78,472.3,471.75,472.14,56030.0,462.624,463.134,462.5946,462.9771,56030.0
2024-03-07 10:15:00,472.24,472.42,472.12,472.21,28280.0,463.0751,463.2516,462.9574,463.0457,28280.0
2024-03-07 10:20:00,472.22,472.38,472.15,472.38,35445.0,463.0555,463.2124,462.9869,463.2124,35445.0
2024-03-07 10:25:00,472.39,472.61,472.35,472.59,25270.0,463.2222,463.4379,463.183,463.4183,25270.0
2024-03-07 10:30:00,472.63,472.68,472.28,472.51,33211.0,463.4576,463.5066,463.1143,463.3399,33211.0
2024-03-07 10:35:00,472.52,472.7,472.39,472.68,56209.0,463.3497,463.5262,463.2222,463.5066,56209.0
2024-03-07 10:40:00,472.71,473.14,472.68,473.06,49420.0,463.536,463.9577,463.5066,463.8792,49420.0
2024-03-07 10:45:00,473.08,473.23,472.99,473.14,19559.0,463.8988,464.0459,463.8106,463.9577,19559.0
2024-03-07 10:50:00,473.16,473.16,472.7,472.7,40972.0,463.9773,463.9773,463.5262,463.5262,40972.0
2024-03-07 10:55:00,472.67,472.91,472.6,472.79,20544.0,463.4968,463.7321,463.4281,463.6144,20544.0
2024-03-07 11:00:00,472.79,472.79,472.5,472.71,18890.0,463.6144,463.6144,463.3301,463.536,18890.0
2024-03-07 11:05:00,472.69,472.85,472.6,472.76,21297.0,463.5164,463.6733,463.4281,463.585,21297.0
2024-03-07 11:10:00,472.76,472.78,472.5,472.58,17171.0,463.585,463.6046,463.3301,463.4085,17171.0
2024-03-07 11:15:00,472.58,472.65,472.41,472.56,33621.0,463.4085,463.4772,463.2418,463.3889,33621.0
2024-03-07 11:20:00,472.55,472.87,472.5,472.86,46855.0,463.3791,463.6929,463.3301,463.6831,46855.0
2024-03-07 11:25:00,472.87,472.95,472.63,472.84,66281.0,463.6929,463.7713,463.4576,463.6635,66281.0
2024-03-07 11:30:00,472.81,472.81,472.36,472.49,69563.0,463.6341,463.6341,463.1928,463.3203,69563.0
2024-03-07 11:35:00,472.46,472.71,472.23,472.66,57468.0,463.2909,463.536,463.0653,463.487,57468.0
2024-03-07 11:40:00,472.67,472.8,472.61,472.69,20658.0,463.4968,463.6243,463.4379,463.5164,20658.0
2024-03-07 11:45:00,472.7,472.73,472.44,472.57,44771.0,463.5262,463.5556,463.2712,463.3987,44771.0
2024-03-07 11:50:00,472.57,472.76,472.57,472.73,21107.0,463.3987,463.585,463.3987,463.5556,21107.0
2024-03-07 11:55:00,472.77,473.11,472.76,472.95,33135.0,463.5948,463.9282,463.585,463.7713,33135.0
2024-03-07 12:00:00,473.05,473.1,472.75,472.98,20542.0,463.8694,463.9184,463.5752,463.8008,20542.0
2024-03-07 12:05:00,472.98,473.02,472.79,472.95,13602.0,463.8008,463.84,463.6144,463.7713,13602.0
2024-03-07 12:10:00,472.94,473.19,472.93,472.96,30569.0,463.7615,464.0067,463.7517,463.7811,30569.0
2024-03-07 12:15:00,472.98,473.29,472.98,473.22,82703.0,463.8008,464.1047,463.8008,464.0361,82703.0
2024-03-07 12:20:00,473.22,473.33,472.93,473.15,48170.0,464.0361,464.144,463.7517,463.9675,48170.0
2024-03-07 12:25:00,473.14,473.23,472.87,472.87,33893.0,463.9577,464.0459,463.6929,463.6929,33893.0
2024-03-07 12:30:00,472.87,472.92,472.63,472.83,96614.0,463.6929,463.7419,463.4576,463.6537,96614.0
2024-03-07 12:35:00,472.83,473.05,472.77,472.94,44301.0,463.6537,463.8694,463.5948,463.7615,44301.0
2024-03-07 12:40:00,472.94,472.94,472.49,472.83,38688.0,463.7615,463.7615,463.3203,463.6537,38688.0
2024-03-07 12:45:00,472.82,472.99,472.77,472.79,17754.0,463.6439,463.8106,463.5948,463.6144,17754.0
2024-03-07 12:50:00,472.8,473.06,472.72,472.92,19618.0,463.6243,463.8792,463.5458,463.7419,19618.0
2024-03-07 12:55:00,472.93,472.97,472.71,472.96,31287.0,463.7517,463.791,463.536,463.7811,31287.0
2024-03-07 13:00:00,472.96,473.06,472.93,472.93,46583.0,463.7811,463.8792,463.7517,463.7517,46583.0
2024-03-07 13:05:00,472.94,473.15,472.68,473.09,48160.0,463.7615,463.9675,463.5066,463.9086,48160.0
2024-03-07 13:10:00,473.15,473.3,472.96,473.02,46245.0,463.9675,464.1145,463.7811,463.84,46245.0
2024-03-07 13:15:00,473.03,473.28,473.03,473.22,52773.0,463.8498,464.0949,463.8498,464.0361,52773.0
2024-03-07 13:20:00,473.21,473.27,473.05,473.21,34231.0,464.0263,464.0851,463.8694,464.0263,34231.0
2024-03-07 13:25:00,473.2,473.36,473.12,473.34,40441.0,464.0165,464.1734,463.938,464.1538,40441.0
2024-03-07 13:30:00,473.4,473.54,473.21,473.53,84369.0,464.2126,464.3499,464.0263,464.3401,84369.0
2024-03-07 13:35:00,473.52,473.6,473.43,473.53,99050.0,464.3303,464.4087,464.242,464.3401,99050.0
2024-03-07 13:40:00,473.53,473.68,473.3,473.66,105379.0,464.3401,464.4872,464.1145,464.4676,105379.0
2024-03-07 13:45:00,473.69,473.92,473.6,473.87,150268.0,464.497,464.7225,464.4087,464.6735,150268.0
2024-03-07 13:50:00,473.9,474.08,473.89,474.05,165691.0,464.7029,464.8794,464.6931,464.85,165691.0
2024-03-07 13:55:00,474.07,474.19,473.98,474.04,181518.0,464.8696,464.9873,464.7814,464.8402,181518.0
2024-03-07 14:00:00,474.04,474.16,473.74,474.12,40604.0,464.8402,464.9579,464.546,464.9186,40604.0
2024-03-07 14:05:00,474.11,474.13,473.75,473.8,42214.0,464.9088,464.9284,464.5558,464.6048,42214.0
2024-03-07 14:10:00,473.92,474.02,473.82,473.94,54946.0,464.7225,464.8206,464.6245,464.7421,54946.0
2024-03-07 14:15:00,474.03,474.07,473.69,473.86,22799.0,464.8304,464.8696,464.497,464.6637,22799.0
2024-03-07 14:20:00,473.89,473.91,473.59,473.61,29758.0,464.6931,464.7127,464.3989,464.4185,29758.0
2024-03-07 14:25:00,473.6,473.64,473.46,473.58,27587.0,464.4087,464.448,464.2714,464.3891,27587.0
2024-03-07 14:30:00,473.56,473.66,473.48,473.58,29943.0,464.3695,464.4676,464.2911,464.3891,29943.0
2024-03-07 14:35:00,473.55,473.63,473.48,473.63,23369.0,464.3597,464.4381,464.2911,464.4381,23369.0
2024-03-07 14:40:00,473.64,473.69,473.47,473.54,21739.0,464.448,464.497,464.2812,464.3499,21739.0
2024-03-07 14:45:00,473.5,473.66,473.44,473.61,32028.0,464.3107,464.4676,464.2518,464.4185,32028.0
2024-03-07 14:50:00,473.6,473.7,473.57,473.66,18648.0,464.4087,464.5068,464.3793,464.4676,18648.0
2024-03-07 14:55:00,473.66,473.74,473.15,473.31,55109.0,464.4676,464.546,463.9675,464.1244,55109.0
2024-03-07 15:00:00,473.28,473.28,472.51,473.04,50777.0,464.0949,464.0949,463.3399,463.8596,50777.0
2024-03-07 15:05:00,473.03,473.1,472.74,472.83,25601.0,463.8498,463.9184,463.5654,463.6537,25601.0
2024-03-07 15:10:00,472.88,473.24,472.78,473.2,18313.0,463.7027,464.0557,463.6046,464.0165,18313.0
2024-03-07 15:15:00,473.11,473.22,472.95,473.07,21809.0,463.9282,464.0361,463.7713,463.889,21809.0
2024-03-07 15:20:00,473.07,473.1,472.87,473.01,20765.0,463.889,463.9184,463.6929,463.8302,20765.0
2024-03-07 15:25:00,473.01,473.13,472.94,473.0,16881.0,463.8302,463.9478,463.7615,463.8204,16881.0
2024-03-07 15:30:00,473.03,473.37,472.99,473.37,60269.0,463.8498,464.1832,463.8106,464.1832,60269.0
2024-03-07 15:35:00,473.38,473.47,473.29,473.44,42100.0,464.193,464.2812,464.1047,464.2518,42100.0
2024-03-07 15:40:00,473.44,473.75,473.44,473.69,67239.0,464.2518,464.5558,464.2518,464.497,67239.0
2024-03-07 15:45:00,473.69,473.71,473.29,473.32,75790.0,464.497,464.5166,464.1047,464.1342,75790.0
2024-03-07 15:50:00,473.3,473.75,473.13,473.75,125765.0,464.1145,464.5558,463.9478,464.5558,125765.0
2024-03-07 15:55:00,473.75,473.95,473.2,473.23,303906.0,464.5558,464.7519,464.0165,464.0459,303906.0
2024-03-08 09:30:00,473.77,474.47,473.65,474.46,192532.0,464.5754,465.2618,464.4578,465.252,192532.0
2024-03-08 09:35:00,474.37,474.55,473.97,474.38,121241.0,465.1638,465.3403,464.7715,465.1736,121241.0
2024-03-08 09:40:00,474.46,474.96,474.42,474.81,48365.0,465.252,465.7423,465.2128,465.5952,48365.0
2024-03-08 09:45:00,474.77,475.64,474.72,475.49,79017.0,465.556,466.4091,465.507,466.262,79017.0
2024-03-08 09:50:00,475.58,475.64,475.25,475.64,74642.0,466.3503,466.4091,466.0267,466.4091,74642.0
2024-03-08 09:55:00,475.61,475.94,475.56,475.92,50344.0,466.3797,466.7033,466.3307,466.6837,50344.0
2024-03-08 10:00:00,475.94,476.16,475.86,476.05,112848.0,466.7033,466.919,466.6249,466.8112,112848.0
2024-03-08 10:05:00,476.07,476.3,475.98,476.14,36828.0,466.8308,467.0563,466.7425,466.8994,36828.0
2024-03-08 10:10:00,476.18,476.23,475.81,476.14,33784.0,466.9387,466.9877,466.5758,466.8994,33784.0
2024-03-08 10:15:00,476.08,476.25,475.79,475.8,21041.0,466.8406,467.0073,466.5562,466.566,21041.0
2024-03-08 10:20:00,475.82,476.04,475.69,475.81,38791.0,466.5856,466.8014,466.4582,466.5758,38791.0
2024-03-08 10:25:00,475.81,476.25,475.74,476.04,39220.0,466.5758,467.0073,466.5072,466.8014,39220.0
2024-03-08 10:30:00,476.18,476.18,475.71,475.86,27865.0,466.9387,466.9387,466.4778,466.6249,27865.0
2024-03-08 10:35:00,475.85,475.91,475.3,475.52,39754.0,466.6151,466.6739,466.0757,466.2915,39754.0
2024-03-08 10:40:00,475.53,475.96,475.24,475.83,28418.0,466.3013,466.7229,466.0169,466.5954,28418.0
2024-03-08 10:45:00,475.83,475.83,475.16,475.59,48738.0,466.5954,466.5954,465.9385,466.3601,48738.0
2024-03-08 10:50:00,475.56,475.78,475.33,475.78,33544.0,466.3307,466.5464,466.1052,466.5464,33544.0
2024-03-08 10:55:00,475.81,475.98,475.59,475.73,53369.0,466.5758,466.7425,466.3601,466.4974,53369.0
2024-03-08 11:00:00,475.69,475.75,474.64,474.8,75918.0,466.4582,466.517,465.4285,465.5854,75918.0
2024-03-08 11:05:00,474.73,474.89,474.04,474.08,64727.0,465.5168,465.6737,464.8402,464.8794,64727.0
2024-03-08 11:10:00,474.08,474.55,473.92,474.53,42506.0,464.8794,465.3403,464.7225,465.3207,42506.0
2024-03-08 11:15:00,474.45,474.48,473.64,473.88,62133.0,465.2422,465.2716,464.448,464.6833,62133.0
2024-03-08 11:20:00,473.84,474.22,473.51,473.63,50980.0,464.6441,465.0167,464.3205,464.4381,50980.0
2024-03-08 11:25:00,473.61,473.92,473.03,473.14,54929.0,464.4185,464.7225,463.8498,463.9577,54929.0
2024-03-08 11:30:00,473.13,473.44,472.48,473.22,111288.0,463.9478,464.2518,463.3105,464.0361,111288.0
2024-03-08 11:35:00,473.2,473.58,473.05,473.51,81977.0,464.0165,464.3891,463.8694,464.3205,81977.0
2024-03-08 11:40:00,473.54,473.59,473.1,473.33,74759.0,464.3499,464.3989,463.9184,464.144,74759.0
2024-03-08 11:45:00,473.33,473.35,472.39,472.74,77331.0,464.144,464.1636,463.2222,463.5654,77331.0
2024-03-08 11:50:00,472.81,473.26,472.64,472.86,44798.0,463.6341,464.0753,463.4674,463.6831,44798.0
2024-03-08 11:55:00,472.92,473.06,472.45,472.52,42366.0,463.7419,463.8792,463.281,463.3497,42366.0
2024-03-08 12:00:00,472.38,473.2,472.2,472.89,44909.0,463.2124,464.0165,463.0359,463.7125,44909.0
2024-03-08 12:05:00,472.9,473.24,472.18,472.34,46256.0,463.7223,464.0557,463.0163,463.1732,46256.0
2024-03-08 12:10:00,472.31,473.02,472.04,472.73,91261.0,463.1438,463.84,462.879,463.5556,91261.0
2024-03-08 12:15:00,472.74,472.83,472.35,472.35,46230.0,463.5654,463.6537,463.183,463.183,46230.0
2024-03-08 12:20:00,472.37,472.67,472.27,472.31,29090.0,463.2026,463.4968,463.1045,463.1438,29090.0
2024-03-08 12:25:00,472.43,473.06,472.43,472.93,41037.0,463.2614,463.8792,463.2614,463.7517,41037.0
2024-03-08 12:30:00,473.03,473.21,472.85,473.01,30878.0,463.8498,464.0263,463.6733,463.8302,30878.0
2024-03-08 12:35:00,473.06,473.06,472.55,472.94,30243.0,463.8792,463.8792,463.3791,463.7615,30243.0
2024-03-08 12:40:00,472.97,473.11,472.56,472.72,32202.0,463.791,463.9282,463.3889,463.5458,32202.0
2024-03-08 12:45:00,472.68,472.68,472.23,472.26,36648.0,463.5066,463.5066,463.0653,463.0947,36648.0
2024-03-08 12:50:00,472.35,472.37,471.35,471.37,65089.0,463.183,463.2026,462.2024,462.222,65089.0
2024-03-08 12:55:00,471.38,471.43,470.89,471.1,115375.0,462.2318,462.2808,461.7513,461.9572,115375.0
2024-03-08 13:00:00,471.08,471.2,470.66,470.94,75577.0,461.9376,462.0553,461.5258,461.8004,75577.0
2024-03-08 13:05:00,470.9,471.76,470.87,471.53,65594.0,461.7611,462.6044,461.7317,462.3789,65594.0
2024-03-08 13:10:00,471.51,471.61,471.19,471.26,115232.0,462.3593,462.4573,462.0455,462.1141,115232.0
2024-03-08 13:15:00,471.22,471.46,471.1,471.26,43258.0,462.0749,462.3103,461.9572,462.1141,43258.0
2024-03-08 13:20:00,471.21,471.38,470.95,470.98,38132.0,462.0651,462.2318,461.8102,461.8396,38132.0
2024-03-08 13:25:00,470.88,471.22,470.86,470.9,48456.0,461.7415,462.0749,461.7219,461.7611,48456.0
2024-03-08 13:30:00,470.87,471.08,470.41,470.42,56506.0,461.7317,461.9376,461.2806,461.2904,56506.0
2024-03-08 13:35:00,470.4,470.45,469.94,470.09,84478.0,461.2708,461.3199,460.8198,460.9668,84478.0
2024-03-08 13:40:00,470.05,470.07,469.82,470.02,36873.0,460.9276,460.9472,460.7021,460.8982,36873.0
2024-03-08 13:45:00,470.04,470.29,470.0,470.0,18948.0,460.9178,461.163,460.8786,460.8786,18948.0
2024-03-08 13:50:00,470.02,470.25,469.93,470.1,32656.0,460.8982,461.1237,460.81,460.9767,32656.0
2024-03-08 13:55:00,470.15,470.4,469.99,470.33,53783.0,461.0257,461.2708,460.8688,461.2022,53783.0
2024-03-08 14:00:00,470.33,471.17,470.27,471.11,43203.0,461.2022,462.0259,461.1434,461.9671,43203.0
2024-03-08 14:05:00,471.17,471.2,470.86,471.15,84462.0,462.0259,462.0553,461.7219,462.0063,84462.0
2024-03-08 14:10:00,471.2,471.24,470.91,471.01,123435.0,462.0553,462.0945,461.7709,461.869,123435.0
2024-03-08 14:15:00,471.09,471.54,471.05,471.39,75188.0,461.9474,462.3887,461.9082,462.2416,75188.0
2024-03-08 14:20:00,471.45,472.0,471.39,471.93,53130.0,462.3005,462.8398,462.2416,462.7711,53130.0
2024-03-08 14:25:00,471.95,472.14,471.65,471.95,25202.0,462.7907,462.9771,462.4966,462.7907,25202.0
2024-03-08 14:30:00,471.94,472.29,471.94,472.25,42580.0,462.7809,463.1242,462.7809,463.0849,42580.0
2024-03-08 14:35:00,472.34,472.56,472.25,472.28,30636.0,463.1732,463.3889,463.0849,463.1143,30636.0
2024-03-08 14:40:00,472.29,472.77,472.28,472.71,28082.0,463.1242,463.5948,463.1143,463.536,28082.0
2024-03-08 14:45:00,472.79,472.85,472.48,472.63,34173.0,463.6144,463.6733,463.3105,463.4576,34173.0
2024-03-08 14:50:00,472.62,472.83,472.24,472.27,45757.0,463.4477,463.6537,463.0751,463.1045,45757.0
2024-03-08 14:55:00,472.31,472.45,472.12,472.33,56575.0,463.1438,463.281,462.9574,463.1634,56575.0
2024-03-08 15:00:00,472.28,472.79,472.28,472.61,30629.0,463.1143,463.6144,463.1143,463.4379,30629.0
2024-03-08 15:05:00,472.57,472.57,471.85,471.85,51403.0,463.3987,463.3987,462.6927,462.6927,51403.0
2024-03-08 15:10:00,471.85,471.86,471.26,471.52,63482.0,462.6927,462.7025,462.1141,462.3691,63482.0
2024-03-08 15:15:00,471.48,471.68,471.31,471.38,49483.0,462.3299,462.526,462.1632,462.2318,49483.0
2024-03-08 15:20:00,471.29,471.66,471.24,471.5,38850.0,462.1436,462.5064,462.0945,462.3495,38850.0
2024-03-08 15:25:00,471.51,471.71,470.46,470.52,60980.0,462.3593,462.5554,461.3297,461.3885,60980.0
2024-03-08 15:30:00,470.51,471.32,470.42,471.19,74344.0,461.3787,462.173,461.2904,462.0455,74344.0
2024-03-08 15:35:00,471.25,471.3,470.56,470.56,43061.0,462.1043,462.1534,461.4277,461.4277,43061.0
2024-03-08 15:40:00,470.6,471.05,470.6,470.72,52333.0,461.4669,461.9082,461.4669,461.5846,52333.0
2024-03-08 15:45:00,470.75,471.11,470.72,470.86,67853.0,461.614,461.9671,461.5846,461.7219,67853.0
2024-03-08 15:50:00,470.86,471.1,470.62,470.97,151695.0,461.7219,461.9572,461.4866,461.8298,151695.0
2024-03-08 15:55:00,470.95,470.97,470.34,470.36,210560.0,461.8102,461.8298,461.212,461.2316,210560.0
2024-03-11 09:30:00,469.2,469.61,468.95,469.08,287669.0,460.0941,460.4962,459.849,459.9764,287669.0
2024-03-11 09:35:00,468.94,469.61,468.87,469.33,81387.0,459.8392,460.4962,459.7705,460.2216,81387.0
2024-03-11 09:40:00,469.33,469.48,469.16,469.27,77622.0,460.2216,460.3687,460.0549,460.1628,77622.0
2024-03-11 09:45:00,469.22,469.58,468.86,469.07,43709.0,460.1137,460.4667,459.7607,459.9666,43709.0
2024-03-11 09:50:00,469.05,469.34,468.51,468.51,38151.0,459.947,460.2314,459.4175,459.4175,38151.0
2024-03-11 09:55:00,468.58,468.75,468.23,468.23,38966.0,459.4862,459.6529,459.1429,459.1429,38966.0
2024-03-11 10:00:00,468.23,468.42,467.81,467.89,86164.0,459.1429,459.3293,458.7311,458.8095,86164.0
2024-03-11 10:05:00,467.89,468.0,467.5,467.84,40608.0,458.8095,458.9174,458.4271,458.7605,40608.0
2024-03-11 10:10:00,467.87,467.92,467.39,467.46,47946.0,458.7899,458.839,458.3192,458.3879,47946.0
2024-03-11 10:15:00,467.53,468.23,467.48,468.22,51608.0,458.4565,459.1429,458.4075,459.1331,51608.0
2024-03-11 10:20:00,468.31,468.32,467.55,467.6,24947.0,459.2214,459.2312,458.4761,458.5252,24947.0
2024-03-11 10:25:00,467.66,467.89,467.58,467.85,41189.0,458.584,458.8095,458.5056,458.7703,41189.0
2024-03-11 10:30:00,467.85,468.66,467.8,468.57,24032.0,458.7703,459.5646,458.7213,459.4763,24032.0
2024-03-11 10:35:00,468.61,468.67,467.8,467.83,39948.0,459.5156,459.5744,458.7213,458.7507,39948.0
2024-03-11 10:40:00,467.87,468.44,467.87,468.27,39090.0,458.7899,459.3489,458.7899,459.1822,39090.0
2024-03-11 10:45:00,468.23,468.51,468.0,468.51,58618.0,459.1429,459.4175,458.9174,459.4175,58618.0
2024-03-11 10:50:00,468.51,469.16,468.5,469.14,40188.0,459.4175,460.0549,459.4077,460.0353,40188.0
2024-03-11 10:55:00,469.16,469.39,469.07,469.32,38705.0,460.0549,460.2804,459.9666,460.2118,38705.0
2024-03-11 11:00:00,469.3,469.48,469.16,469.36,31561.0,460.1922,460.3687,460.0549,460.251,31561.0
2024-03-11 11:05:00,469.37,469.55,469.04,469.2,18844.0,460.2608,460.4373,459.9372,460.0941,18844.0
2024-03-11 11:10:00,469.11,469.14,468.42,468.76,33297.0,460.0059,460.0353,459.3293,459.6627,33297.0
2024-03-11 11:15:00,468.7,468.85,468.59,468.85,34191.0,459.6038,459.7509,459.496,459.7509,34191.0
2024-03-11 11:20:00,468.84,468.85,468.43,468.54,30843.0,459.7411,459.7509,459.3391,459.4469,30843.0
2024-03-11 11:25:00,468.57,468.79,468.2,468.26,214643.0,459.4763,459.6921,459.1135,459.1724,214643.0
2024-03-11 11:30:00,468.23,468.47,468.03,468.35,34501.0,459.1429,459.3783,458.9468,459.2606,34501.0
2024-03-11 11:35:00,468.36,468.74,468.36,468.46,22914.0,459.2704,459.643,459.2704,459.3685,22914.0
2024-03-11 11:40:00,468.41,468.77,468.29,468.75,18273.0,459.3195,459.6725,459.2018,459.6529,18273.0
2024-03-11 11:45:00,468.84,469.15,468.76,469.05,29640.0,459.7411,460.0451,459.6627,459.947,29640.0
2024-03-11 11:50:00,469.12,469.37,469.02,469.16,38116.0,460.0157,460.2608,459.9176,460.0549,38116.0
2024-03-11 11:55:00,469.12,469.57,469.09,469.54,64718.0,460.0157,460.4569,459.9863,460.4275,64718.0
2024-03-11 12:00:00,469.54,469.54,468.87,469.03,52020.0,460.4275,460.4275,459.7705,459.9274,52020.0
2024-03-11 12:05:00,469.0,469.25,468.84,469.15,28482.0,459.898,460.1431,459.7411,460.0451,28482.0
2024-03-11 12:10:00,469.07,469.28,468.74,469.12,33946.0,459.9666,460.1726,459.643,460.0157,33946.0
2024-03-11 12:15:00,469.1,469.46,469.05,469.45,18694.0,459.9961,460.3491,459.947,460.3393,18694.0
2024-03-11 12:20:00,469.43,469.54,469.28,469.47,24607.0,460.3197,460.4275,460.1726,460.3589,24607.0
2024-03-11 12:25:00,469.44,469.44,469.15,469.23,16480.0,460.3295,460.3295,460.0451,460.1235,16480.0
2024-03-11 12:30:00,469.27,469.51,469.27,469.49,20746.0,460.1628,460.3981,460.1628,460.3785,20746.0
2024-03-11 12:35:00,469.51,469.6,469.23,469.33,14338.0,460.3981,460.4864,460.1235,460.2216,14338.0
2024-03-11 12:40:00,469.3,469.79,469.3,469.6,18694.0,460.1922,460.6727,460.1922,460.4864,18694.0
2024-03-11 12:45:00,469.56,469.68,469.44,469.54,24678.0,460.4471,460.5648,460.3295,460.4275,24678.0
2024-03-11 12:50:00,469.5,469.8,469.41,469.77,22647.0,460.3883,460.6825,460.3,460.6531,22647.0
2024-03-11 12:55:00,469.76,469.82,469.62,469.67,20779.0,460.6433,460.7021,460.506,460.555,20779.0
2024-03-11 13:00:00,469.71,469.84,469.45,469.58,39324.0,460.5942,460.7217,460.3393,460.4667,39324.0
2024-03-11 13:05:00,469.62,469.71,469.24,469.44,28821.0,460.506,460.5942,460.1333,460.3295,28821.0
2024-03-11 13:10:00,469.37,469.46,468.96,469.11,39949.0,460.2608,460.3491,459.8588,460.0059,39949.0
2024-03-11 13:15:00,469.08,469.44,469.0,469.4,40370.0,459.9764,460.3295,459.898,460.2902,40370.0
2024-03-11 13:20:00,469.41,469.88,469.4,469.71,38550.0,460.3,460.7609,460.2902,460.5942,38550.0
2024-03-11 13:25:00,469.75,469.97,469.73,469.89,23074.0,460.6334,460.8492,460.6138,460.7707,23074.0
2024-03-11 13:30:00,469.91,470.2,469.75,469.77,39625.0,460.7903,461.0747,460.6334,460.6531,39625.0
2024-03-11 13:35:00,469.78,469.9,469.46,469.56,28166.0,460.6629,460.7805,460.3491,460.4471,28166.0
2024-03-11 13:40:00,469.53,469.64,469.15,469.19,41444.0,460.4177,460.5256,460.0451,460.0843,41444.0
2024-03-11 13:45:00,469.17,469.38,469.05,469.21,21589.0,460.0647,460.2706,459.947,460.1039,21589.0
2024-03-11 13:50:00,469.22,469.47,469.14,469.36,37581.0,460.1137,460.3589,460.0353,460.251,37581.0
2024-03-11 13:55:00,469.36,469.75,469.36,469.73,39457.0,460.251,460.6334,460.251,460.6138,39457.0
2024-03-11 14:00:00,469.73,469.84,469.48,469.81,40656.0,460.6138,460.7217,460.3687,460.6923,40656.0
2024-03-11 14:05:00,469.83,469.86,469.68,469.81,21759.0,460.7119,460.7413,460.5648,460.6923,21759.0
2024-03-11 14:10:00,469.78,469.8,469.4,469.58,43422.0,460.6629,460.6825,460.2902,460.4667,43422.0
2024-03-11 14:15:00,469.59,469.87,469.59,469.65,42403.0,460.4765,460.7511,460.4765,460.5354,42403.0
2024-03-11 14:20:00,469.63,469.85,469.52,469.85,40495.0,460.5158,460.7315,460.4079,460.7315,40495.0
2024-03-11 14:25:00,469.85,469.89,469.62,469.85,19057.0,460.7315,460.7707,460.506,460.7315,19057.0
2024-03-11 14:30:00,469.88,470.01,469.59,469.67,36005.0,460.7609,460.8884,460.4765,460.555,36005.0
2024-03-11 14:35:00,469.65,469.79,469.52,469.67,25240.0,460.5354,460.6727,460.4079,460.555,25240.0
2024-03-11 14:40:00,469.67,470.13,469.66,470.1,28663.0,460.555,461.0061,460.5452,460.9767,28663.0
2024-03-11 14:45:00,470.09,470.3,469.97,470.25,42771.0,460.9668,461.1728,460.8492,461.1237,42771.0
2024-03-11 14:50:00,470.34,470.46,470.09,470.17,23439.0,461.212,461.3297,460.9668,461.0453,23439.0
2024-03-11 14:55:00,470.12,470.25,470.03,470.23,42565.0,460.9963,461.1237,460.908,461.1041,42565.0
2024-03-11 15:00:00,470.21,470.22,469.91,470.11,28607.0,461.0845,461.0943,460.7903,460.9865,28607.0
2024-03-11 15:05:00,470.11,470.18,470.0,470.0,17733.0,460.9865,461.0551,460.8786,460.8786,17733.0
2024-03-11 15:10:00,470.01,470.14,469.74,469.75,28669.0,460.8884,461.0159,460.6236,460.6334,28669.0
2024-03-11 15:15:00,469.76,469.85,469.58,469.64,37951.0,460.6433,460.7315,460.4667,460.5256,37951.0
2024-03-11 15:20:00,469.65,469.94,469.6,469.75,34466.0,460.5354,460.8198,460.4864,460.6334,34466.0
2024-03-11 15:25:00,469.75,469.78,469.52,469.58,28135.0,460.6334,460.6629,460.4079,460.4667,28135.0
2024-03-11 15:30:00,469.5,469.93,469.5,469.72,37957.0,460.3883,460.81,460.3883,460.604,37957.0
2024-03-11 15:35:00,469.73,469.81,469.43,469.56,35975.0,460.6138,460.6923,460.3197,460.4471,35975.0
2024-03-11 15:40:00,469.54,470.13,469.54,470.02,48020.0,460.4275,461.0061,460.4275,460.8982,48020.0
2024-03-11 15:45:00,470.01,470.2,469.49,469.55,75309.0,460.8884,461.0747,460.3785,460.4373,75309.0
2024-03-11 15:50:00,469.57,469.74,469.24,469.42,119918.0,460.4569,460.6236,460.1333,460.3098,119918.0
2024-03-11 15:55:00,469.43,470.04,469.36,469.93,209381.0,460.3197,460.9178,460.251,460.81,209381.0
2024-03-12 09:30:00,471.92,472.24,471.43,471.44,213446.0,462.7613,463.0751,462.2808,462.2906,213446.0
2024-03-12 09:35:00,471.42,471.44,470.14,470.16,84173.0,462.271,462.2906,461.0159,461.0355,84173.0
2024-03-12 09:40:00,470.17,470.6,470.04,470.04,63705.0,461.0453,461.4669,460.9178,460.9178,63705.0
2024-03-12 09:45:00,470.06,470.12,469.57,469.86,59298.0,460.9374,460.9963,460.4569,460.7413,59298.0
2024-03-12 09:50:00,470.0,470.64,469.88,470.58,41402.0,460.8786,461.5062,460.7609,461.4473,41402.0
2024-03-12 09:55:00,470.72,471.98,470.72,471.91,72812.0,461.5846,462.8202,461.5846,462.7515,72812.0
2024-03-12 10:00:00,472.02,472.07,471.54,471.6,40017.0,462.8594,462.9084,462.3887,462.4475,40017.0
2024-03-12 10:05:00,471.62,472.4,471.56,472.0,47678.0,462.4672,463.232,462.4083,462.8398,47678.0
2024-03-12 10:10:00,472.02,472.31,471.93,471.99,32687.0,462.8594,463.1438,462.7711,462.83,32687.0
2024-03-12 10:15:00,471.95,472.36,471.93,472.23,30308.0,462.7907,463.1928,462.7711,463.0653,30308.0
2024-03-12 10:20:00,472.24,473.09,472.13,473.09,37603.0,463.0751,463.9086,462.9673,463.9086,37603.0
2024-03-12 10:25:00,473.09,473.47,473.03,473.43,33709.0,463.9086,464.2812,463.8498,464.242,33709.0
2024-03-12 10:30:00,473.45,473.85,473.45,473.82,51360.0,464.2616,464.6539,464.2616,464.6245,51360.0
2024-03-12 10:35:00,473.87,474.06,473.74,473.83,66226.0,464.6735,464.8598,464.546,464.6343,66226.0
2024-03-12 10:40:00,473.8,474.11,473.79,474.1,32785.0,464.6048,464.9088,464.595,464.899,32785.0
2024-03-12 10:45:00,474.09,474.45,473.83,474.39,38112.0,464.8892,465.2422,464.6343,465.1834,38112.0
2024-03-12 10:50:00,474.42,474.71,474.32,474.64,61900.0,465.2128,465.4972,465.1148,465.4285,61900.0
2024-03-12 10:55:00,474.65,474.65,473.9,474.23,48775.0,465.4383,465.4383,464.7029,465.0265,48775.0
2024-03-12 11:00:00,474.34,474.38,473.86,473.86,33047.0,465.1344,465.1736,464.6637,464.6637,33047.0
2024-03-12 11:05:00,473.88,474.47,473.76,474.44,17470.0,464.6833,465.2618,464.5656,465.2324,17470.0
2024-03-12 11:10:00,474.34,474.64,474.34,474.48,19588.0,465.1344,465.4285,465.1344,465.2716,19588.0
2024-03-12 11:15:00,474.54,474.78,474.53,474.55,25703.0,465.3305,465.5658,465.3207,465.3403,25703.0
2024-03-12 11:20:00,474.57,474.65,474.34,474.61,31613.0,465.3599,465.4383,465.1344,465.3991,31613.0
2024-03-12 11:25:00,474.59,474.65,474.37,474.45,21017.0,465.3795,465.4383,465.1638,465.2422,21017.0
2024-03-12 11:30:00,474.46,474.48,474.13,474.38,25234.0,465.252,465.2716,464.9284,465.1736,25234.0
2024-03-12 11:35:00,474.34,474.56,474.2,474.46,28716.0,465.1344,465.3501,464.9971,465.252,28716.0
2024-03-12 11:40:00,474.49,474.5,473.77,473.96,87855.0,465.2815,465.2913,464.5754,464.7617,87855.0
2024-03-12 11:45:00,473.96,474.0,473.58,473.82,30245.0,464.7617,464.801,464.3891,464.6245,30245.0
2024-03-12 11:50:00,473.83,474.36,473.82,474.27,24659.0,464.6343,465.154,464.6245,465.0657,24659.0
2024-03-12 11:55:00,474.29,474.32,474.11,474.18,14559.0,465.0853,465.1148,464.9088,464.9775,14559.0
2024-03-12 12:00:00,474.19,474.24,473.55,473.55,20249.0,464.9873,465.0363,464.3597,464.3597,20249.0
2024-03-12 12:05:00,473.53,474.01,473.53,473.69,21917.0,464.3401,464.8108,464.3401,464.497,21917.0
2024-03-12 12:10:00,473.69,474.04,473.69,474.04,16035.0,464.497,464.8402,464.497,464.8402,16035.0
2024-03-12 12:15:00,473.98,473.98,473.6,473.63,7329.0,464.7814,464.7814,464.4087,464.4381,7329.0
2024-03-12 12:20:00,473.55,473.8,473.4,473.4,29858.0,464.3597,464.6048,464.2126,464.2126,29858.0
2024-03-12 12:25:00,473.5,473.51,473.33,473.44,12884.0,464.3107,464.3205,464.144,464.2518,12884.0
2024-03-12 12:30:00,473.48,473.48,473.26,473.32,14224.0,464.2911,464.2911,464.0753,464.1342,14224.0
2024-03-12 12:35:00,473.44,473.52,472.78,472.95,37458.0,464.2518,464.3303,463.6046,463.7713,37458.0
2024-03-12 12:40:00,472.95,472.99,472.63,472.68,38620.0,463.7713,463.8106,463.4576,463.5066,38620.0
2024-03-12 12:45:00,472.67,472.67,472.01,472.48,93759.0,463.4968,463.4968,462.8496,463.3105,93759.0
2024-03-12 12:50:00,472.43,472.86,472.41,472.81,47738.0,463.2614,463.6831,463.2418,463.6341,47738.0
2024-03-12 12:55:00,472.84,472.9,472.51,472.81,37387.0,463.6635,463.7223,463.3399,463.6341,37387.0
2024-03-12 13:00:00,472.8,473.04,472.24,472.47,70472.0,463.6243,463.8596,463.0751,463.3007,70472.0
2024-03-12 13:05:00,472.48,472.64,472.1,472.27,32529.0,463.3105,463.4674,462.9378,463.1045,32529.0
2024-03-12 13:10:00,472.23,472.7,472.17,472.67,21241.0,463.0653,463.5262,463.0065,463.4968,21241.0
2024-03-12 13:15:00,472.68,473.36,472.62,473.27,44436.0,463.5066,464.1734,463.4477,464.0851,44436.0
2024-03-12 13:20:00,473.4,473.74,473.39,473.59,45530.0,464.2126,464.546,464.2028,464.3989,45530.0
2024-03-12 13:25:00,473.6,473.75,473.18,473.24,31900.0,464.4087,464.5558,463.9969,464.0557,31900.0
2024-03-12 13:30:00,473.29,473.56,473.29,473.5,36990.0,464.1047,464.3695,464.1047,464.3107,36990.0
2024-03-12 13:35:00,473.51,473.78,473.38,473.63,15701.0,464.3205,464.5852,464.193,464.4381,15701.0
2024-03-12 13:40:00,473.65,473.82,473.63,473.79,12052.0,464.4578,464.6245,464.4381,464.595,12052.0
2024-03-12 13:45:00,473.85,473.92,473.65,473.81,23029.0,464.6539,464.7225,464.4578,464.6147,23029.0
2024-03-12 13:50:00,473.84,473.84,473.55,473.64,24340.0,464.6441,464.6441,464.3597,464.448,24340.0
2024-03-12 13:55:00,473.56,474.09,473.56,473.93,21323.0,464.3695,464.8892,464.3695,464.7323,21323.0
2024-03-12 14:00:00,474.01,474.14,473.87,474.08,18722.0,464.8108,464.9382,464.6735,464.8794,18722.0
2024-03-12 14:05:00,474.08,474.26,473.97,474.15,31761.0,464.8794,465.0559,464.7715,464.9481,31761.0
2024-03-12 14:10:00,474.16,474.53,474.06,474.07,30148.0,464.9579,465.3207,464.8598,464.8696,30148.0
2024-03-12 14:15:00,474.13,474.28,474.11,474.28,26801.0,464.9284,465.0755,464.9088,465.0755,26801.0
2024-03-12 14:20:00,474.3,474.57,474.27,474.43,22553.0,465.0951,465.3599,465.0657,465.2226,22553.0
2024-03-12 14:25:00,474.45,474.68,474.37,474.68,21025.0,465.2422,465.4678,465.1638,465.4678,21025.0
2024-03-12 14:30:00,474.7,475.01,474.62,474.89,35603.0,465.4874,465.7914,465.4089,465.6737,35603.0
2024-03-12 14:35:00,474.91,475.03,474.57,474.77,33958.0,465.6933,465.811,465.3599,465.556,33958.0
2024-03-12 14:40:00,474.72,474.76,473.91,473.98,47882.0,465.507,465.5462,464.7127,464.7814,47882.0
2024-03-12 14:45:00,473.98,474.73,473.94,474.72,37818.0,464.7814,465.5168,464.7421,465.507,37818.0
2024-03-12 14:50:00,474.71,475.07,474.68,474.95,36862.0,465.4972,465.8502,465.4678,465.7325,36862.0
2024-03-12 14:55:00,474.94,475.29,474.92,475.0,37848.0,465.7227,466.0659,465.7031,465.7816,37848.0
2024-03-12 15:00:00,475.02,475.11,474.74,475.11,31967.0,465.8012,465.8894,465.5266,465.8894,31967.0
2024-03-12 15:05:00,475.09,475.09,474.87,475.08,16063.0,465.8698,465.8698,465.6541,465.86,16063.0
2024-03-12 15:10:00,475.09,475.19,474.99,475.07,29590.0,465.8698,465.9679,465.7718,465.8502,29590.0
2024-03-12 15:15:00,475.08,475.15,474.68,474.89,26218.0,465.86,465.9286,465.4678,465.6737,26218.0
2024-03-12 15:20:00,474.89,475.3,474.86,475.18,25349.0,465.6737,466.0757,465.6443,465.9581,25349.0
2024-03-12 15:25:00,475.22,475.39,475.14,475.33,40463.0,465.9973,466.164,465.9188,466.1052,40463.0
2024-03-12 15:30:00,475.32,475.32,474.92,474.96,29009.0,466.0953,466.0953,465.7031,465.7423,29009.0
2024-03-12 15:35:00,474.89,475.17,474.78,475.0,32267.0,465.6737,465.9483,465.5658,465.7816,32267.0
2024-03-12 15:40:00,475.01,475.27,474.87,474.87,24567.0,465.7914,466.0463,465.6541,465.6541,24567.0
2024-03-12 15:45:00,474.86,475.09,474.84,475.02,33938.0,465.6443,465.8698,465.6247,465.8012,33938.0
2024-03-12 15:50:00,475.0,475.38,474.82,475.24,50479.0,465.7816,466.1542,465.6051,466.0169,50479.0
2024-03-12 15:55:00,475.27,475.55,474.95,475.05,178506.0,466.0463,466.3209,465.7325,465.8306,178506.0
2024-03-13 09:30:00,475.31,475.31,474.89,474.91,154957.0,466.0855,466.0855,465.6737,465.6933,154957.0
2024-03-13 09:35:00,474.91,475.03,474.69,474.8,111907.0,465.6933,465.811,465.4776,465.5854,111907.0
2024-03-13 09:40:00,474.83,474.83,474.44,474.49,52309.0,465.6149,465.6149,465.2324,465.2815,52309.0
2024-03-13 09:45:00,474.46,474.57,474.26,474.43,78089.0,465.252,465.3599,465.0559,465.2226,78089.0
2024-03-13 09:50:00,474.41,474.51,474.34,474.37,83875.0,465.203,465.3011,465.1344,465.1638,83875.0
2024-03-13 09:55:00,474.39,474.6,474.32,474.35,42958.0,465.1834,465.3893,465.1148,465.1442,42958.0
2024-03-13 10:00:00,474.37,474.37,473.98,474.31,41571.0,465.1638,465.1638,464.7814,465.1049,41571.0
2024-03-13 10:05:00,474.26,474.6,474.23,474.59,35475.0,465.0559,465.3893,465.0265,465.3795,35475.0
2024-03-13 10:10:00,474.6,474.83,474.44,474.54,32662.0,465.3893,465.6149,465.2324,465.3305,32662.0
2024-03-13 10:15:00,474.53,474.7,474.36,474.61,29970.0,465.3207,465.4874,465.154,465.3991,29970.0
2024-03-13 10:20:00,474.57,474.73,474.48,474.71,12023.0,465.3599,465.5168,465.2716,465.4972,12023.0
2024-03-13 10:25:00,474.75,474.79,474.56,474.66,50951.0,465.5364,465.5756,465.3501,465.4482,50951.0
2024-03-13 10:30:00,474.67,474.88,474.64,474.85,30645.0,465.458,465.6639,465.4285,465.6345,30645.0
2024-03-13 10:35:00,474.87,474.89,474.49,474.62,24648.0,465.6541,465.6737,465.2815,465.4089,24648.0
2024-03-13 10:40:00,474.59,474.94,474.51,474.93,17023.0,465.3795,465.7227,465.3011,465.7129,17023.0
2024-03-13 10:45:00,474.97,475.01,474.52,474.57,32452.0,465.7521,465.7914,465.3109,465.3599,32452.0
2024-03-13 10:50:00,474.62,474.62,474.25,474.37,36033.0,465.4089,465.4089,465.0461,465.1638,36033.0
2024-03-13 10:55:00,474.36,474.48,474.12,474.48,28316.0,465.154,465.2716,464.9186,465.2716,28316.0
2024-03-13 11:00:00,474.47,474.67,474.35,474.65,12460.0,465.2618,465.458,465.1442,465.4383,12460.0
2024-03-13 11:05:00,474.72,474.83,474.54,474.79,21909.0,465.507,465.6149,465.3305,465.5756,21909.0
2024-03-13 11:10:00,474.78,474.9,474.64,474.66,16994.0,465.5658,465.6835,465.4285,465.4482,16994.0
2024-03-13 11:15:00,474.7,474.91,474.68,474.83,23018.0,465.4874,465.6933,465.4678,465.6149,23018.0
2024-03-13 11:20:00,474.83,474.94,474.68,474.72,13736.0,465.6149,465.7227,465.4678,465.507,13736.0
2024-03-13 11:25:00,474.74,474.75,474.26,474.32,23641.0,465.5266,465.5364,465.0559,465.1148,23641.0
2024-03-13 11:30:00,474.32,474.58,474.2,474.35,19780.0,465.1148,465.3697,464.9971,465.1442,19780.0
2024-03-13 11:35:00,474.44,474.66,474.42,474.42,23027.0,465.2324,465.4482,465.2128,465.2128,23027.0
2024-03-13 11:40:00,474.43,474.49,474.13,474.36,43921.0,465.2226,465.2815,464.9284,465.154,43921.0
2024-03-13 11:45:00,474.34,474.37,474.18,474.36,20573.0,465.1344,465.1638,464.9775,465.154,20573.0
2024-03-13 11:50:00,474.36,474.53,474.36,474.48,19236.0,465.154,465.3207,465.154,465.2716,19236.0
2024-03-13 11:55:00,474.54,474.72,474.54,474.69,15147.0,465.3305,465.507,465.3305,465.4776,15147.0
2024-03-13 12:00:00,474.68,474.71,474.5,474.56,12449.0,465.4678,465.4972,465.2913,465.3501,12449.0
2024-03-13 12:05:00,474.51,474.74,474.46,474.52,12182.0,465.3011,465.5266,465.252,465.3109,12182.0
2024-03-13 12:10:00,474.51,474.74,474.46,474.58,21369.0,465.3011,465.5266,465.252,465.3697,21369.0
2024-03-13 12:15:00,474.59,474.76,474.59,474.74,12234.0,465.3795,465.5462,465.3795,465.5266,12234.0
2024-03-13 12:20:00,474.75,474.8,474.68,474.71,9647.0,465.5364,465.5854,465.4678,465.4972,9647.0
2024-03-13 12:25:00,474.72,474.81,474.53,474.55,27408.0,465.507,465.5952,465.3207,465.3403,27408.0
2024-03-13 12:30:00,474.57,474.71,474.36,474.49,23999.0,465.3599,465.4972,465.154,465.2815,23999.0
2024-03-13 12:35:00,474.49,474.72,474.43,474.72,12252.0,465.2815,465.507,465.2226,465.507,12252.0
2024-03-13 12:40:00,474.73,474.86,474.66,474.77,8973.0,465.5168,465.6443,465.4482,465.556,8973.0
2024-03-13 12:45:00,474.77,474.87,474.77,474.79,41496.0,465.556,465.6541,465.556,465.5756,41496.0
2024-03-13 12:50:00,474.8,474.9,474.69,474.77,36541.0,465.5854,465.6835,465.4776,465.556,36541.0
2024-03-13 12:55:00,474.78,474.84,474.67,474.72,11643.0,465.5658,465.6247,465.458,465.507,11643.0
2024-03-13 13:00:00,474.7,475.17,474.63,474.95,82679.0,465.4874,465.9483,465.4187,465.7325,82679.0
2024-03-13 13:05:00,474.97,475.4,474.96,475.24,28775.0,465.7521,466.1738,465.7423,466.0169,28775.0
2024-03-13 13:10:00,475.25,475.37,475.2,475.22,7564.0,466.0267,466.1444,465.9777,465.9973,7564.0
2024-03-13 13:15:00,475.23,475.26,474.88,474.91,23268.0,466.0071,466.0365,465.6639,465.6933,23268.0
2024-03-13 13:20:00,474.92,475.22,474.91,475.21,19594.0,465.7031,465.9973,465.6933,465.9875,19594.0
2024-03-13 13:25:00,475.27,475.37,475.24,475.32,14299.0,466.0463,466.1444,466.0169,466.0953,14299.0
2024-03-13 13:30:00,475.35,475.47,474.93,475.01,24642.0,466.1248,466.2424,465.7129,465.7914,24642.0
2024-03-13 13:35:00,475.02,475.3,475.02,475.12,7852.0,465.8012,466.0757,465.8012,465.8992,7852.0
2024-03-13 13:40:00,475.11,475.26,474.93,474.93,12901.0,465.8894,466.0365,465.7129,465.7129,12901.0
2024-03-13 13:45:00,474.98,475.18,474.9,474.97,12387.0,465.7619,465.9581,465.6835,465.7521,12387.0
2024-03-13 13:50:00,474.96,475.34,474.95,475.31,9230.0,465.7423,466.115,465.7325,466.0855,9230.0
2024-03-13 13:55:00,475.31,475.46,475.29,475.35,17443.0,466.0855,466.2326,466.0659,466.1248,17443.0
2024-03-13 14:00:00,475.18,475.38,475.1,475.11,9911.0,465.9581,466.1542,465.8796,465.8894,9911.0
2024-03-13 14:05:00,475.11,475.24,475.03,475.03,28514.0,465.8894,466.0169,465.811,465.811,28514.0
2024-03-13 14:10:00,475.05,475.24,474.95,475.09,25930.0,465.8306,466.0169,465.7325,465.8698,25930.0
2024-03-13 14:15:00,475.08,475.23,475.04,475.05,16519.0,465.86,466.0071,465.8208,465.8306,16519.0
2024-03-13 14:20:00,475.02,475.18,475.02,475.13,20898.0,465.8012,465.9581,465.8012,465.909,20898.0
2024-03-13 14:25:00,475.12,475.21,475.02,475.06,9993.0,465.8992,465.9875,465.8012,465.8404,9993.0
2024-03-13 14:30:00,475.09,475.24,475.08,475.16,18170.0,465.8698,466.0169,465.86,465.9385,18170.0
2024-03-13 14:35:00,475.16,475.2,475.03,475.09,9635.0,465.9385,465.9777,465.811,465.8698,9635.0
2024-03-13 14:40:00,475.13,475.26,474.94,475.01,11964.0,465.909,466.0365,465.7227,465.7914,11964.0
2024-03-13 14:45:00,475.1,475.1,474.89,475.0,14439.0,465.8796,465.8796,465.6737,465.7816,14439.0
2024-03-13 14:50:00,474.97,475.12,474.95,474.97,17821.0,465.7521,465.8992,465.7325,465.7521,17821.0
2024-03-13 14:55:00,474.98,475.04,474.67,474.73,28991.0,465.7619,465.8208,465.458,465.5168,28991.0
2024-03-13 15:00:00,474.69,474.85,474.69,474.81,25911.0,465.4776,465.6345,465.4776,465.5952,25911.0
2024-03-13 15:05:00,474.74,474.75,474.55,474.71,32592.0,465.5266,465.5364,465.3403,465.4972,32592.0
2024-03-13 15:10:00,474.71,474.71,474.45,474.58,30679.0,465.4972,465.4972,465.2422,465.3697,30679.0
2024-03-13 15:15:00,474.56,474.92,474.53,474.82,23998.0,465.3501,465.7031,465.3207,465.6051,23998.0
2024-03-13 15:20:00,474.8,474.85,474.57,474.59,76614.0,465.5854,465.6345,465.3599,465.3795,76614.0
2024-03-13 15:25:00,474.6,474.72,472.9,473.5,79794.0,465.3893,465.507,463.7223,464.3107,79794.0
2024-03-13 15:30:00,473.49,474.13,473.41,473.98,75042.0,464.3009,464.9284,464.2224,464.7814,75042.0
2024-03-13 15:35:00,474.0,474.05,473.78,474.01,35612.0,464.801,464.85,464.5852,464.8108,35612.0
2024-03-13 15:40:00,473.98,474.44,473.93,474.25,32819.0,464.7814,465.2324,464.7323,465.0461,32819.0
2024-03-13 15:45:00,474.27,474.56,474.02,474.52,39120.0,465.0657,465.3501,464.8206,465.3109,39120.0
2024-03-13 15:50:00,474.51,474.52,473.89,474.29,61100.0,465.3011,465.3109,464.6931,465.0853,61100.0
2024-03-13 15:55:00,474.28,474.42,473.89,474.28,174568.0,465.0755,465.2128,464.6931,465.0755,174568.0
2024-03-14 09:30:00,475.17,475.22,474.66,474.91,301076.0,465.9483,465.9973,465.4482,465.6933,301076.0
2024-03-14 09:35:00,474.91,475.33,474.9,475.15,69735.0,465.6933,466.1052,465.6835,465.9286,69735.0
2024-03-14 09:40:00,475.15,475.24,474.91,474.97,48415.0,465.9286,466.0169,465.6933,465.7521,48415.0
2024-03-14 09:45:00,474.98,475.07,473.26,473.34,87086.0,465.7619,465.8502,464.0753,464.1538,87086.0
2024-03-14 09:50:00,473.34,473.38,472.5,472.54,62172.0,464.1538,464.193,463.3301,463.3693,62172.0
2024-03-14 09:55:00,472.59,472.93,472.41,472.43,90756.0,463.4183,463.7517,463.2418,463.2614,90756.0
2024-03-14 10:00:00,472.38,472.67,471.85,472.55,88605.0,463.2124,463.4968,462.6927,463.3791,88605.0
2024-03-14 10:05:00,472.59,472.91,472.56,472.86,48824.0,463.4183,463.7321,463.3889,463.6831,48824.0
2024-03-14 10:10:00,472.84,473.56,472.62,473.51,63416.0,463.6635,464.3695,463.4477,464.3205,63416.0
2024-03-14 10:15:00,473.53,473.63,473.17,473.18,54643.0,464.3401,464.4381,463.9871,463.9969,54643.0
2024-03-14 10:20:00,473.19,473.37,472.9,473.06,51716.0,464.0067,464.1832,463.7223,463.8792,51716.0
2024-03-14 10:25:00,473.05,473.46,472.96,473.37,56822.0,463.8694,464.2714,463.7811,464.1832,56822.0
2024-03-14 10:30:00,473.46,473.91,473.45,473.78,18574.0,464.2714,464.7127,464.2616,464.5852,18574.0
2024-03-14 10:35:00,473.85,473.89,473.43,473.53,31706.0,464.6539,464.6931,464.242,464.3401,31706.0
2024-03-14 10:40:00,473.49,473.55,473.01,473.02,38233.0,464.3009,464.3597,463.8302,463.84,38233.0
2024-03-14 10:45:00,473.04,473.51,472.99,472.99,43899.0,463.8596,464.3205,463.8106,463.8106,43899.0
2024-03-14 10:50:00,473.0,473.39,472.95,472.96,34250.0,463.8204,464.2028,463.7713,463.7811,34250.0
2024-03-14 10:55:00,472.94,473.09,472.58,473.03,38837.0,463.7615,463.9086,463.4085,463.8498,38837.0
2024-03-14 11:00:00,473.09,473.74,473.05,473.39,63186.0,463.9086,464.546,463.8694,464.2028,63186.0
2024-03-14 11:05:00,473.36,473.65,473.06,473.26,33028.0,464.1734,464.4578,463.8792,464.0753,33028.0
2024-03-14 11:10:00,473.34,473.75,473.24,473.4,27544.0,464.1538,464.5558,464.0557,464.2126,27544.0
2024-03-14 11:15:00,473.46,473.62,473.2,473.2,20576.0,464.2714,464.4283,464.0165,464.0165,20576.0
2024-03-14 11:20:00,473.22,473.22,472.6,472.75,55987.0,464.0361,464.0361,463.4281,463.5752,55987.0
2024-03-14 11:25:00,472.71,472.83,472.51,472.79,14909.0,463.536,463.6537,463.3399,463.6144,14909.0
2024-03-14 11:30:00,472.81,472.92,472.51,472.92,31675.0,463.6341,463.7419,463.3399,463.7419,31675.0
2024-03-14 11:35:00,472.89,473.39,472.77,473.16,48482.0,463.7125,464.2028,463.5948,463.9773,48482.0
2024-03-14 11:40:00,473.16,473.4,472.92,473.0,57770.0,463.9773,464.2126,463.7419,463.8204,57770.0
2024-03-14 11:45:00,472.96,473.35,472.91,472.96,14836.0,463.7811,464.1636,463.7321,463.7811,14836.0
2024-03-14 11:50:00,472.9,473.24,472.81,473.13,48483.0,463.7223,464.0557,463.6341,463.9478,48483.0
2024-03-14 11:55:00,473.13,473.39,473.05,473.33,41945.0,463.9478,464.2028,463.8694,464.144,41945.0
2024-03-14 12:00:00,473.4,473.5,473.02,473.06,12986.0,464.2126,464.3107,463.84,463.8792,12986.0
2024-03-14 12:05:00,473.04,473.04,472.35,472.43,40917.0,463.8596,463.8596,463.183,463.2614,40917.0
2024-03-14 12:10:00,472.44,472.62,472.33,472.38,37382.0,463.2712,463.4477,463.1634,463.2124,37382.0
2024-03-14 12:15:00,472.41,472.62,472.32,472.47,11159.0,463.2418,463.4477,463.1536,463.3007,11159.0
2024-03-14 12:20:00,472.47,473.21,472.45,473.17,21274.0,463.3007,464.0263,463.281,463.9871,21274.0
2024-03-14 12:25:00,473.2,473.26,472.99,473.08,16793.0,464.0165,464.0753,463.8106,463.8988,16793.0
2024-03-14 12:30:00,473.08,473.27,472.93,473.13,35733.0,463.8988,464.0851,463.7517,463.9478,35733.0
2024-03-14 12:35:00,473.06,473.3,473.02,473.16,26877.0,463.8792,464.1145,463.84,463.9773,26877.0
2024-03-14 12:40:00,473.11,473.11,472.76,472.81,50029.0,463.9282,463.9282,463.585,463.6341,50029.0
2024-03-14 12:45:00,472.84,473.0,472.59,472.67,29078.0,463.6635,463.8204,463.4183,463.4968,29078.0
2024-03-14 12:50:00,472.69,472.96,472.62,472.74,18975.0,463.5164,463.7811,463.4477,463.5654,18975.0
2024-03-14 12:55:00,472.73,472.73,472.33,472.37,27355.0,463.5556,463.5556,463.1634,463.2026,27355.0
2024-03-14 13:00:00,472.36,472.43,472.2,472.27,24744.0,463.1928,463.2614,463.0359,463.1045,24744.0
2024-03-14 13:05:00,472.28,472.5,472.16,472.5,24821.0,463.1143,463.3301,462.9967,463.3301,24821.0
2024-03-14 13:10:00,472.44,472.5,472.1,472.29,21552.0,463.2712,463.3301,462.9378,463.1242,21552.0
2024-03-14 13:15:00,472.29,472.3,471.61,471.68,41028.0,463.1242,463.134,462.4573,462.526,41028.0
2024-03-14 13:20:00,471.69,472.09,471.65,472.01,23652.0,462.5358,462.928,462.4966,462.8496,23652.0
2024-03-14 13:25:00,472.01,472.12,471.69,471.69,19934.0,462.8496,462.9574,462.5358,462.5358,19934.0
2024-03-14 13:30:00,471.7,471.94,471.31,471.89,43499.0,462.5456,462.7809,462.1632,462.7319,43499.0
2024-03-14 13:35:00,471.88,472.16,471.79,472.0,22970.0,462.7221,462.9967,462.6339,462.8398,22970.0
2024-03-14 13:40:00,472.01,472.25,471.83,472.19,21848.0,462.8496,463.0849,462.6731,463.0261,21848.0
2024-03-14 13:45:00,472.13,472.27,471.89,472.17,15785.0,462.9673,463.1045,462.7319,463.0065,15785.0
2024-03-14 13:50:00,472.28,472.92,472.26,472.8,34249.0,463.1143,463.7419,463.0947,463.6243,34249.0
2024-03-14 13:55:00,472.78,473.0,472.78,472.88,40043.0,463.6046,463.8204,463.6046,463.7027,40043.0
2024-03-14 14:00:00,472.98,473.41,472.94,473.15,60614.0,463.8008,464.2224,463.7615,463.9675,60614.0
2024-03-14 14:05:00,473.19,473.38,473.11,473.35,52244.0,464.0067,464.193,463.9282,464.1636,52244.0
2024-03-14 14:10:00,473.41,473.52,473.23,473.45,34939.0,464.2224,464.3303,464.0459,464.2616,34939.0
2024-03-14 14:15:00,473.46,473.5,473.22,473.38,22555.0,464.2714,464.3107,464.0361,464.193,22555.0
2024-03-14 14:20:00,473.4,473.46,472.98,473.03,32771.0,464.2126,464.2714,463.8008,463.8498,32771.0
2024-03-14 14:25:00,473.04,473.28,473.03,473.08,21741.0,463.8596,464.0949,463.8498,463.8988,21741.0
2024-03-14 14:30:00,473.08,473.11,472.67,473.08,27664.0,463.8988,463.9282,463.4968,463.8988,27664.0
2024-03-14 14:35:00,473.06,473.06,472.66,472.76,31768.0,463.8792,463.8792,463.487,463.585,31768.0
2024-03-14 14:40:00,472.74,473.2,472.63,473.16,35035.0,463.5654,464.0165,463.4576,463.9773,35035.0
2024-03-14 14:45:00,473.18,473.26,473.05,473.1,12494.0,463.9969,464.0753,463.8694,463.9184,12494.0
2024-03-14 14:50:00,473.04,473.07,472.5,472.5,19868.0,463.8596,463.889,463.3301,463.3301,19868.0
2024-03-14 14:55:00,472.53,472.66,472.32,472.33,37086.0,463.3595,463.487,463.1536,463.1634,37086.0
2024-03-14 15:00:00,472.28,472.28,471.88,471.95,60902.0,463.1143,463.1143,462.7221,462.7907,60902.0
2024-03-14 15:05:00,471.91,472.0,471.07,471.27,44340.0,462.7515,462.8398,461.9278,462.1239,44340.0
2024-03-14 15:10:00,471.18,471.38,471.03,471.1,50009.0,462.0357,462.2318,461.8886,461.9572,50009.0
2024-03-14 15:15:00,471.08,471.51,471.04,471.17,52569.0,461.9376,462.3593,461.8984,462.0259,52569.0
2024-03-14 15:20:00,471.2,471.44,471.06,471.06,38925.0,462.0553,462.2906,461.918,461.918,38925.0
2024-03-14 15:25:00,471.02,471.35,470.78,471.17,56323.0,461.8788,462.2024,461.6435,462.0259,56323.0
2024-03-14 15:30:00,471.18,471.23,470.66,470.72,28714.0,462.0357,462.0847,461.5258,461.5846,28714.0
2024-03-14 15:35:00,470.7,471.34,470.45,471.28,72464.0,461.565,462.1926,461.3199,462.1338,72464.0
2024-03-14 15:40:00,471.28,471.71,471.21,471.69,56677.0,462.1338,462.5554,462.0651,462.5358,56677.0
2024-03-14 15:45:00,471.7,471.93,471.31,471.91,62020.0,462.5456,462.7711,462.1632,462.7515,62020.0
2024-03-14 15:50:00,471.94,472.84,471.78,472.8,148843.0,462.7809,463.6635,462.624,463.6243,148843.0
2024-03-14 15:55:00,472.8,473.34,472.49,473.33,385874.0,463.6243,464.1538,463.3203,464.144,385874.0
2024-03-15 09:30:00,470.41,471.43,470.26,471.0,318029.0,461.2806,462.2808,461.1335,461.8592,318029.0
2024-03-15 09:35:00,471.02,471.07,470.41,470.61,60289.0,461.8788,461.9278,461.2806,461.4768,60289.0
2024-03-15 09:40:00,470.58,471.2,470.05,470.05,69593.0,461.4473,462.0553,460.9276,460.9276,69593.0
2024-03-15 09:45:00,470.04,470.57,469.87,470.05,65301.0,460.9178,461.4375,460.7511,460.9276,65301.0
2024-03-15 09:50:00,470.06,470.36,469.98,470.13,70621.0,460.9374,461.2316,460.859,461.0061,70621.0
2024-03-15 09:55:00,470.09,470.43,469.95,470.08,57041.0,460.9668,461.3002,460.8296,460.957,57041.0
2024-03-15 10:00:00,470.02,470.34,469.51,469.78,128817.0,460.8982,461.212,460.3981,460.6629,128817.0
2024-03-15 10:05:00,469.8,469.88,469.18,469.85,77028.0,460.6825,460.7609,460.0745,460.7315,77028.0
2024-03-15 10:10:00,469.83,470.42,469.82,470.32,36937.0,460.7119,461.2904,460.7021,461.1924,36937.0
2024-03-15 10:15:00,470.32,470.72,470.32,470.4,35872.0,461.1924,461.5846,461.1924,461.2708,35872.0
2024-03-15 10:20:00,470.4,470.71,470.19,470.65,32340.0,461.2708,461.5748,461.0649,461.516,32340.0
2024-03-15 10:25:00,470.7,470.84,470.41,470.64,25908.0,461.565,461.7023,461.2806,461.5062,25908.0
2024-03-15 10:30:00,470.61,470.75,470.43,470.46,27939.0,461.4768,461.614,461.3002,461.3297,27939.0
2024-03-15 10:35:00,470.48,471.26,470.47,471.05,28624.0,461.3493,462.1141,461.3395,461.9082,28624.0
2024-03-15 10:40:00,471.09,471.32,471.06,471.09,30039.0,461.9474,462.173,461.918,461.9474,30039.0
2024-03-15 10:45:00,471.16,471.79,471.16,471.69,29901.0,462.0161,462.6339,462.0161,462.5358,29901.0
2024-03-15 10:50:00,471.68,471.69,471.36,471.43,39982.0,462.526,462.5358,462.2122,462.2808,39982.0
2024-03-15 10:55:00,471.42,471.66,471.06,471.17,28868.0,462.271,462.5064,461.918,462.0259,28868.0
2024-03-15 11:00:00,471.31,471.31,470.99,471.2,18357.0,462.1632,462.1632,461.8494,462.0553,18357.0
2024-03-15 11:05:00,471.17,471.19,470.68,470.88,36506.0,462.0259,462.0455,461.5454,461.7415,36506.0
2024-03-15 11:10:00,470.83,471.15,470.69,470.7,38644.0,461.6925,462.0063,461.5552,461.565,38644.0
2024-03-15 11:15:00,470.72,471.02,470.5,470.55,31171.0,461.5846,461.8788,461.3689,461.4179,31171.0
2024-03-15 11:20:00,470.6,470.73,470.36,470.52,46169.0,461.4669,461.5944,461.2316,461.3885,46169.0
2024-03-15 11:25:00,470.6,470.99,470.48,470.9,61040.0,461.4669,461.8494,461.3493,461.7611,61040.0
2024-03-15 11:30:00,470.87,470.99,470.61,470.61,33163.0,461.7317,461.8494,461.4768,461.4768,33163.0
2024-03-15 11:35:00,470.5,470.68,470.23,470.42,31572.0,461.3689,461.5454,461.1041,461.2904,31572.0
2024-03-15 11:40:00,470.42,470.44,470.11,470.19,25182.0,461.2904,461.3101,460.9865,461.0649,25182.0
2024-03-15 11:45:00,470.22,470.3,469.86,469.88,41347.0,461.0943,461.1728,460.7413,460.7609,41347.0
2024-03-15 11:50:00,469.85,470.2,469.84,469.99,72189.0,460.7315,461.0747,460.7217,460.8688,72189.0
2024-03-15 11:55:00,470.0,470.08,469.83,469.96,19907.0,460.8786,460.957,460.7119,460.8394,19907.0
2024-03-15 12:00:00,469.88,470.1,469.84,469.91,14188.0,460.7609,460.9767,460.7217,460.7903,14188.0
2024-03-15 12:05:00,469.92,469.92,469.75,469.77,21688.0,460.8001,460.8001,460.6334,460.6531,21688.0
2024-03-15 12:10:00,469.76,469.83,469.43,469.48,31770.0,460.6433,460.7119,460.3197,460.3687,31770.0
2024-03-15 12:15:00,469.47,469.61,469.24,469.41,38781.0,460.3589,460.4962,460.1333,460.3,38781.0
2024-03-15 12:20:00,469.41,469.69,469.37,469.51,53985.0,460.3,460.5746,460.2608,460.3981,53985.0
2024-03-15 12:25:00,469.58,469.63,469.39,469.44,14336.0,460.4667,460.5158,460.2804,460.3295,14336.0
2024-03-15 12:30:00,469.49,469.88,469.39,469.42,51713.0,460.3785,460.7609,460.2804,460.3098,51713.0
2024-03-15 12:35:00,469.35,469.74,469.29,469.58,26716.0,460.2412,460.6236,460.1824,460.4667,26716.0
2024-03-15 12:40:00,469.6,469.7,469.3,469.39,35005.0,460.4864,460.5844,460.1922,460.2804,35005.0
2024-03-15 12:45:00,469.37,469.59,469.13,469.22,21891.0,460.2608,460.4765,460.0255,460.1137,21891.0
2024-03-15 12:50:00,469.19,469.26,468.8,468.85,26253.0,460.0843,460.153,459.7019,459.7509,26253.0
2024-03-15 12:55:00,468.79,468.92,468.72,468.83,25271.0,459.6921,459.8196,459.6234,459.7313,25271.0
2024-03-15 13:00:00,468.81,469.09,468.8,468.84,13547.0,459.7117,459.9863,459.7019,459.7411,13547.0
2024-03-15 13:05:00,468.82,469.42,468.82,469.4,42212.0,459.7215,460.3098,459.7215,460.2902,42212.0
2024-03-15 13:10:00,469.39,469.68,469.37,469.49,27140.0,460.2804,460.5648,460.2608,460.3785,27140.0
2024-03-15 13:15:00,469.46,469.54,469.34,469.36,14077.0,460.3491,460.4275,460.2314,460.251,14077.0
2024-03-15 13:20:00,469.35,469.93,469.34,469.92,25332.0,460.2412,460.81,460.2314,460.8001,25332.0
2024-03-15 13:25:00,469.96,470.01,469.57,469.67,26543.0,460.8394,460.8884,460.4569,460.555,26543.0
2024-03-15 13:30:00,469.58,469.77,469.5,469.55,12802.0,460.4667,460.6531,460.3883,460.4373,12802.0
2024-03-15 13:35:00,469.57,469.83,469.54,469.83,14831.0,460.4569,460.7119,460.4275,460.7119,14831.0
2024-03-15 13:40:00,469.82,469.93,469.76,469.77,24518.0,460.7021,460.81,460.6433,460.6531,24518.0
2024-03-15 13:45:00,469.73,469.74,469.35,469.39,18780.0,460.6138,460.6236,460.2412,460.2804,18780.0
2024-03-15 13:50:00,469.38,469.86,469.35,469.85,13339.0,460.2706,460.7413,460.2412,460.7315,13339.0
2024-03-15 13:55:00,469.86,470.17,469.85,470.12,25675.0,460.7413,461.0453,460.7315,460.9963,25675.0
2024-03-15 14:00:00,470.17,470.33,470.06,470.14,22147.0,461.0453,461.2022,460.9374,461.0159,22147.0
2024-03-15 14:05:00,470.13,470.15,469.75,469.85,21092.0,461.0061,461.0257,460.6334,460.7315,21092.0
2024-03-15 14:10:00,469.82,469.98,469.61,469.72,18663.0,460.7021,460.859,460.4962,460.604,18663.0
2024-03-15 14:15:00,469.72,469.95,469.64,469.89,17946.0,460.604,460.8296,460.5256,460.7707,17946.0
2024-03-15 14:20:00,469.97,470.07,469.71,469.71,45165.0,460.8492,460.9472,460.5942,460.5942,45165.0
2024-03-15 14:25:00,469.72,469.84,469.47,469.84,43114.0,460.604,460.7217,460.3589,460.7217,43114.0
2024-03-15 14:30:00,469.78,470.09,469.75,469.86,70422.0,460.6629,460.9668,460.6334,460.7413,70422.0
2024-03-15 14:35:00,469.9,470.28,469.75,470.28,23752.0,460.7805,461.1532,460.6334,461.1532,23752.0
2024-03-15 14:40:00,470.28,470.73,470.28,470.57,27443.0,461.1532,461.5944,461.1532,461.4375,27443.0
2024-03-15 14:45:00,470.57,470.57,470.0,470.07,38174.0,461.4375,461.4375,460.8786,460.9472,38174.0
2024-03-15 14:50:00,470.05,470.45,470.04,470.42,55038.0,460.9276,461.3199,460.9178,461.2904,55038.0
2024-03-15 14:55:00,470.38,470.6,470.29,470.37,33415.0,461.2512,461.4669,461.163,461.2414,33415.0
2024-03-15 15:00:00,470.42,470.65,470.21,470.64,18634.0,461.2904,461.516,461.0845,461.5062,18634.0
2024-03-15 15:05:00,470.6,470.64,470.15,470.16,29135.0,461.4669,461.5062,461.0257,461.0355,29135.0
2024-03-15 15:10:00,470.19,470.43,470.08,470.37,18276.0,461.0649,461.3002,460.957,461.2414,18276.0
2024-03-15 15:15:00,470.42,470.44,470.09,470.17,25887.0,461.2904,461.3101,460.9668,461.0453,25887.0
2024-03-15 15:20:00,470.19,470.28,469.9,470.2,27231.0,461.0649,461.1532,460.7805,461.0747,27231.0
2024-03-15 15:25:00,470.18,470.7,470.08,470.38,70159.0,461.0551,461.565,460.957,461.2512,70159.0
2024-03-15 15:30:00,470.34,470.4,469.97,470.1,36245.0,461.212,461.2708,460.8492,460.9767,36245.0
2024-03-15 15:35:00,470.09,470.32,469.79,469.83,55165.0,460.9668,461.1924,460.6727,460.7119,55165.0
2024-03-15 15:40:00,469.85,469.98,469.67,469.82,86199.0,460.7315,460.859,460.555,460.7021,86199.0
2024-03-15 15:45:00,469.8,470.16,469.74,470.15,74508.0,460.6825,461.0355,460.6236,461.0257,74508.0
2024-03-15 15:50:00,470.07,470.13,469.64,469.75,52563.0,460.9472,461.0061,460.5256,460.6334,52563.0
2024-03-15 15:55:00,469.76,470.09,469.53,470.01,342369.0,460.6433,460.9668,460.4177,460.8884,342369.0
2024-03-18 09:30:00,473.95,474.6,473.85,474.58,239874.0,464.7519,465.3893,464.6539,465.3697,239874.0
2024-03-18 09:35:00,474.62,474.68,474.19,474.19,144087.0,465.4089,465.4678,464.9873,464.9873,144087.0
2024-03-18 09:40:00,474.24,474.57,474.24,474.27,68699.0,465.0363,465.3599,465.0363,465.0657,68699.0
2024-03-18 09:45:00,474.41,474.57,473.97,474.1,51544.0,465.203,465.3599,464.7715,464.899,51544.0
2024-03-18 09:50:00,474.17,474.2,473.91,474.03,31923.0,464.9677,464.9971,464.7127,464.8304,31923.0
2024-03-18 09:55:00,474.07,474.12,473.7,473.77,34927.0,464.8696,464.9186,464.5068,464.5754,34927.0
2024-03-18 10:00:00,473.81,474.11,473.76,474.07,34350.0,464.6147,464.9088,464.5656,464.8696,34350.0
2024-03-18 10:05:00,474.06,474.52,473.91,474.51,28495.0,464.8598,465.3109,464.7127,465.3011,28495.0
2024-03-18 10:10:00,474.52,474.83,474.5,474.56,25934.0,465.3109,465.6149,465.2913,465.3501,25934.0
2024-03-18 10:15:00,474.59,474.86,474.54,474.74,19856.0,465.3795,465.6443,465.3305,465.5266,19856.0
2024-03-18 10:20:00,474.8,475.07,474.69,475.07,53364.0,465.5854,465.8502,465.4776,465.8502,53364.0
2024-03-18 10:25:00,475.08,475.28,474.96,474.98,38503.0,465.86,466.0561,465.7423,465.7619,38503.0
2024-03-18 10:30:00,475.05,475.08,474.72,474.84,98123.0,465.8306,465.86,465.507,465.6247,98123.0
2024-03-18 10:35:00,474.82,475.06,474.76,474.95,59113.0,465.6051,465.8404,465.5462,465.7325,59113.0
2024-03-18 10:40:00,474.9,475.07,474.76,474.79,94261.0,465.6835,465.8502,465.5462,465.5756,94261.0
2024-03-18 10:45:00,474.82,475.0,474.65,475.0,57402.0,465.6051,465.7816,465.4383,465.7816,57402.0
2024-03-18 10:50:00,475.01,475.01,474.81,474.89,11714.0,465.7914,465.7914,465.5952,465.6737,11714.0
2024-03-18 10:55:00,474.88,474.95,474.76,474.93,36438.0,465.6639,465.7325,465.5462,465.7129,36438.0
2024-03-18 11:00:00,475.02,475.02,474.66,474.79,14853.0,465.8012,465.8012,465.4482,465.5756,14853.0
2024-03-18 11:05:00,474.76,474.86,474.57,474.78,33146.0,465.5462,465.6443,465.3599,465.5658,33146.0
2024-03-18 11:10:00,474.79,474.82,474.4,474.5,26410.0,465.5756,465.6051,465.1932,465.2913,26410.0
2024-03-18 11:15:00,474.5,474.5,474.17,474.37,22828.0,465.2913,465.2913,464.9677,465.1638,22828.0
2024-03-18 11:20:00,474.36,474.58,474.29,474.5,34884.0,465.154,465.3697,465.0853,465.2913,34884.0
2024-03-18 11:25:00,474.51,474.58,474.36,474.56,38049.0,465.3011,465.3697,465.154,465.3501,38049.0
2024-03-18 11:30:00,474.56,474.56,473.99,474.09,49038.0,465.3501,465.3501,464.7912,464.8892,49038.0
2024-03-18 11:35:00,474.03,474.38,474.0,474.32,18232.0,464.8304,465.1736,464.801,465.1148,18232.0
2024-03-18 11:40:00,474.3,474.41,474.22,474.4,15114.0,465.0951,465.203,465.0167,465.1932,15114.0
2024-03-18 11:45:00,474.37,474.43,474.09,474.19,17261.0,465.1638,465.2226,464.8892,464.9873,17261.0
2024-03-18 11:50:00,474.21,474.25,473.84,473.97,24503.0,465.0069,465.0461,464.6441,464.7715,24503.0
2024-03-18 11:55:00,473.95,474.19,473.91,474.13,11865.0,464.7519,464.9873,464.7127,464.9284,11865.0
2024-03-18 12:00:00,474.14,474.15,473.75,473.84,26987.0,464.9382,464.9481,464.5558,464.6441,26987.0
2024-03-18 12:05:00,473.83,474.1,473.78,474.04,13967.0,464.6343,464.899,464.5852,464.8402,13967.0
2024-03-18 12:10:00,474.05,474.4,474.03,474.35,22803.0,464.85,465.1932,464.8304,465.1442,22803.0
2024-03-18 12:15:00,474.34,474.36,474.12,474.21,15481.0,465.1344,465.154,464.9186,465.0069,15481.0
2024-03-18 12:20:00,474.24,474.29,474.14,474.17,12961.0,465.0363,465.0853,464.9382,464.9677,12961.0
2024-03-18 12:25:00,474.18,474.19,473.98,474.1,43560.0,464.9775,464.9873,464.7814,464.899,43560.0
2024-03-18 12:30:00,474.09,474.12,473.91,473.93,16920.0,464.8892,464.9186,464.7127,464.7323,16920.0
2024-03-18 12:35:00,473.96,474.04,473.89,473.94,10833.0,464.7617,464.8402,464.6931,464.7421,10833.0
2024-03-18 12:40:00,473.96,474.18,473.85,474.18,12756.0,464.7617,464.9775,464.6539,464.9775,12756.0
2024-03-18 12:45:00,474.13,474.13,473.86,473.86,10243.0,464.9284,464.9284,464.6637,464.6637,10243.0
2024-03-18 12:50:00,473.88,473.92,473.48,473.63,28932.0,464.6833,464.7225,464.2911,464.4381,28932.0
2024-03-18 12:55:00,473.62,473.64,473.47,473.5,12750.0,464.4283,464.448,464.2812,464.3107,12750.0
2024-03-18 13:00:00,473.45,473.7,473.4,473.42,18389.0,464.2616,464.5068,464.2126,464.2322,18389.0
2024-03-18 13:05:00,473.42,473.77,473.38,473.65,12387.0,464.2322,464.5754,464.193,464.4578,12387.0
2024-03-18 13:10:00,473.64,473.7,473.49,473.64,12512.0,464.448,464.5068,464.3009,464.448,12512.0
2024-03-18 13:15:00,473.63,473.65,473.49,473.65,12332.0,464.4381,464.4578,464.3009,464.4578,12332.0
2024-03-18 13:20:00,473.68,473.95,473.66,473.95,19056.0,464.4872,464.7519,464.4676,464.7519,19056.0
2024-03-18 13:25:00,473.98,474.12,473.86,474.11,17850.0,464.7814,464.9186,464.6637,464.9088,17850.0
2024-03-18 13:30:00,474.12,474.15,473.79,473.82,12021.0,464.9186,464.9481,464.595,464.6245,12021.0
2024-03-18 13:35:00,473.78,473.84,473.39,473.44,30216.0,464.5852,464.6441,464.2028,464.2518,30216.0
2024-03-18 13:40:00,473.48,473.48,473.28,473.43,11180.0,464.2911,464.2911,464.0949,464.242,11180.0
2024-03-18 13:45:00,473.41,473.59,473.37,473.59,28127.0,464.2224,464.3989,464.1832,464.3989,28127.0
2024-03-18 13:50:00,473.67,473.71,473.4,473.51,14494.0,464.4774,464.5166,464.2126,464.3205,14494.0
2024-03-18 13:55:00,473.48,473.78,473.41,473.77,35915.0,464.2911,464.5852,464.2224,464.5754,35915.0
2024-03-18 14:00:00,473.77,473.86,473.61,473.8,14086.0,464.5754,464.6637,464.4185,464.6048,14086.0
2024-03-18 14:05:00,473.79,473.89,473.61,473.87,21810.0,464.595,464.6931,464.4185,464.6735,21810.0
2024-03-18 14:10:00,473.83,474.02,473.77,473.78,21454.0,464.6343,464.8206,464.5754,464.5852,21454.0
2024-03-18 14:15:00,473.78,473.99,473.78,473.99,12124.0,464.5852,464.7912,464.5852,464.7912,12124.0
2024-03-18 14:20:00,473.98,473.98,473.77,473.91,29104.0,464.7814,464.7814,464.5754,464.7127,29104.0
2024-03-18 14:25:00,473.92,474.26,473.92,474.23,11665.0,464.7225,465.0559,464.7225,465.0265,11665.0
2024-03-18 14:30:00,474.18,474.2,474.07,474.11,37185.0,464.9775,464.9971,464.8696,464.9088,37185.0
2024-03-18 14:35:00,474.12,474.29,474.04,474.09,18250.0,464.9186,465.0853,464.8402,464.8892,18250.0
2024-03-18 14:40:00,474.0,474.0,473.2,473.47,35957.0,464.801,464.801,464.0165,464.2812,35957.0
2024-03-18 14:45:00,473.46,473.65,473.31,473.64,43865.0,464.2714,464.4578,464.1244,464.448,43865.0
2024-03-18 14:50:00,473.63,473.74,473.55,473.66,9017.0,464.4381,464.546,464.3597,464.4676,9017.0
2024-03-18 14:55:00,473.62,473.76,473.5,473.75,10158.0,464.4283,464.5656,464.3107,464.5558,10158.0
2024-03-18 15:00:00,473.72,473.77,473.58,473.7,12652.0,464.5264,464.5754,464.3891,464.5068,12652.0
2024-03-18 15:05:00,473.63,474.0,473.6,473.95,20001.0,464.4381,464.801,464.4087,464.7519,20001.0
2024-03-18 15:10:00,473.95,474.04,473.85,473.92,20298.0,464.7519,464.8402,464.6539,464.7225,20298.0
2024-03-18 15:15:00,473.92,474.04,473.89,474.01,14871.0,464.7225,464.8402,464.6931,464.8108,14871.0
2024-03-18 15:20:00,473.98,474.02,473.81,473.84,26917.0,464.7814,464.8206,464.6147,464.6441,26917.0
2024-03-18 15:25:00,473.83,473.9,473.69,473.81,21462.0,464.6343,464.7029,464.497,464.6147,21462.0
2024-03-18 15:30:00,473.81,474.02,473.73,473.97,25764.0,464.6147,464.8206,464.5362,464.7715,25764.0
2024-03-18 15:35:00,473.94,473.97,473.62,473.62,23409.0,464.7421,464.7715,464.4283,464.4283,23409.0
2024-03-18 15:40:00,473.63,473.72,473.54,473.71,28893.0,464.4381,464.5264,464.3499,464.5166,28893.0
2024-03-18 15:45:00,473.69,473.8,473.59,473.61,23732.0,464.497,464.6048,464.3989,464.4185,23732.0
2024-03-18 15:50:00,473.62,473.62,472.77,472.82,196602.0,464.4283,464.4283,463.5948,463.6439,196602.0
2024-03-18 15:55:00,472.83,473.08,472.5,472.86,304047.0,463.6537,463.8988,463.3301,463.6831,304047.0
2024-03-19 09:30:00,472.2,472.3,471.49,471.81,183725.0,463.0359,463.134,462.3397,462.6535,183725.0
2024-03-19 09:35:00,471.75,471.81,471.41,471.48,44477.0,462.5946,462.6535,462.2612,462.3299,44477.0
2024-03-19 09:40:00,471.48,471.63,471.29,471.44,31431.0,462.3299,462.477,462.1436,462.2906,31431.0
2024-03-19 09:45:00,471.42,471.72,471.41,471.62,66048.0,462.271,462.5652,462.2612,462.4672,66048.0
2024-03-19 09:50:00,471.6,471.88,471.41,471.67,25942.0,462.4475,462.7221,462.2612,462.5162,25942.0
2024-03-19 09:55:00,471.62,471.98,471.51,471.8,24509.0,462.4672,462.8202,462.3593,462.6437,24509.0
2024-03-19 10:00:00,471.77,472.09,471.7,471.96,21064.0,462.6142,462.928,462.5456,462.8006,21064.0
2024-03-19 10:05:00,471.99,472.14,471.8,471.86,33012.0,462.83,462.9771,462.6437,462.7025,33012.0
2024-03-19 10:10:00,471.85,472.05,471.71,471.87,21503.0,462.6927,462.8888,462.5554,462.7123,21503.0
2024-03-19 10:15:00,471.88,471.89,471.47,471.52,23398.0,462.7221,462.7319,462.3201,462.3691,23398.0
2024-03-19 10:20:00,471.53,471.65,471.36,471.65,15557.0,462.3789,462.4966,462.2122,462.4966,15557.0
2024-03-19 10:25:00,471.68,472.0,471.45,471.56,35090.0,462.526,462.8398,462.3005,462.4083,35090.0
2024-03-19 10:30:00,471.57,471.93,471.48,471.84,39143.0,462.4181,462.7711,462.3299,462.6829,39143.0
2024-03-19 10:35:00,471.88,472.26,471.84,472.24,24622.0,462.7221,463.0947,462.6829,463.0751,24622.0
2024-03-19 10:40:00,472.25,472.45,472.18,472.35,35721.0,463.0849,463.281,463.0163,463.183,35721.0
2024-03-19 10:45:00,472.4,472.51,472.3,472.51,9890.0,463.232,463.3399,463.134,463.3399,9890.0
2024-03-19 10:50:00,472.51,472.51,472.32,472.45,14525.0,463.3399,463.3399,463.1536,463.281,14525.0
2024-03-19 10:55:00,472.47,472.64,472.29,472.3,37888.0,463.3007,463.4674,463.1242,463.134,37888.0
2024-03-19 11:00:00,472.29,472.53,472.25,472.52,24271.0,463.1242,463.3595,463.0849,463.3497,24271.0
2024-03-19 11:05:00,472.52,472.68,472.46,472.56,19056.0,463.3497,463.5066,463.2909,463.3889,19056.0
2024-03-19 11:10:00,472.55,472.65,472.45,472.57,14870.0,463.3791,463.4772,463.281,463.3987,14870.0
2024-03-19 11:15:00,472.61,472.65,472.48,472.51,19713.0,463.4379,463.4772,463.3105,463.3399,19713.0
2024-03-19 11:20:00,472.5,472.53,472.31,472.39,63484.0,463.3301,463.3595,463.1438,463.2222,63484.0
2024-03-19 11:25:00,472.37,472.77,472.33,472.72,79155.0,463.2026,463.5948,463.1634,463.5458,79155.0
2024-03-19 11:30:00,472.72,473.22,472.72,473.1,34748.0,463.5458,464.0361,463.5458,463.9184,34748.0
2024-03-19 11:35:00,473.12,473.39,473.03,473.03,25438.0,463.938,464.2028,463.8498,463.8498,25438.0
2024-03-19 11:40:00,473.01,473.23,473.01,473.03,19534.0,463.8302,464.0459,463.8302,463.8498,19534.0
2024-03-19 11:45:00,473.03,473.17,472.88,473.16,15035.0,463.8498,463.9871,463.7027,463.9773,15035.0
2024-03-19 11:50:00,473.19,473.19,472.91,472.91,17636.0,464.0067,464.0067,463.7321,463.7321,17636.0
2024-03-19 11:55:00,472.92,473.18,472.88,473.18,11184.0,463.7419,463.9969,463.7027,463.9969,11184.0
2024-03-19 12:00:00,473.17,473.24,473.06,473.23,29446.0,463.9871,464.0557,463.8792,464.0459,29446.0
2024-03-19 12:05:00,473.21,473.39,473.13,473.15,23800.0,464.0263,464.2028,463.9478,463.9675,23800.0
2024-03-19 12:10:00,473.1,473.22,473.0,473.06,28220.0,463.9184,464.0361,463.8204,463.8792,28220.0
2024-03-19 12:15:00,473.07,473.67,473.02,473.63,16053.0,463.889,464.4774,463.84,464.4381,16053.0
2024-03-19 12:20:00,473.67,474.02,473.67,474.01,33044.0,464.4774,464.8206,464.4774,464.8108,33044.0
2024-03-19 12:25:00,474.02,474.03,473.77,473.91,25877.0,464.8206,464.8304,464.5754,464.7127,25877.0
2024-03-19 12:30:00,473.95,474.27,473.95,474.22,89525.0,464.7519,465.0657,464.7519,465.0167,89525.0
2024-03-19 12:35:00,474.18,474.39,474.17,474.36,96796.0,464.9775,465.1834,464.9677,465.154,96796.0
2024-03-19 12:40:00,474.36,474.81,474.26,474.81,110216.0,465.154,465.5952,465.0559,465.5952,110216.0
2024-03-19 12:45:00,474.78,474.85,474.63,474.68,26362.0,465.5658,465.6345,465.4187,465.4678,26362.0
2024-03-19 12:50:00,474.76,474.97,474.72,474.83,25144.0,465.5462,465.7521,465.507,465.6149,25144.0
2024-03-19 12:55:00,474.82,474.86,474.49,474.53,22528.0,465.6051,465.6443,465.2815,465.3207,22528.0
2024-03-19 13:00:00,474.56,475.24,474.56,474.69,56232.0,465.3501,466.0169,465.3501,465.4776,56232.0
2024-03-19 13:05:00,474.69,474.69,474.31,474.41,52609.0,465.4776,465.4776,465.1049,465.203,52609.0
2024-03-19 13:10:00,474.43,474.67,474.43,474.45,20531.0,465.2226,465.458,465.2226,465.2422,20531.0
2024-03-19 13:15:00,474.42,474.54,474.27,474.43,31260.0,465.2128,465.3305,465.0657,465.2226,31260.0
2024-03-19 13:20:00,474.44,474.56,474.35,474.49,15421.0,465.2324,465.3501,465.1442,465.2815,15421.0
2024-03-19 13:25:00,474.53,474.76,474.53,474.71,11139.0,465.3207,465.5462,465.3207,465.4972,11139.0
2024-03-19 13:30:00,474.72,475.01,474.72,474.81,26779.0,465.507,465.7914,465.507,465.5952,26779.0
2024-03-19 13:35:00,474.84,474.95,474.69,474.9,11695.0,465.6247,465.7325,465.4776,465.6835,11695.0
2024-03-19 13:40:00,474.89,474.97,474.79,474.91,14948.0,465.6737,465.7521,465.5756,465.6933,14948.0
2024-03-19 13:45:00,474.92,475.1,474.86,474.92,33406.0,465.7031,465.8796,465.6443,465.7031,33406.0
2024-03-19 13:50:00,474.92,474.99,474.6,474.68,13226.0,465.7031,465.7718,465.3893,465.4678,13226.0
2024-03-19 13:55:00,474.66,474.85,474.63,474.84,22679.0,465.4482,465.6345,465.4187,465.6247,22679.0
2024-03-19 14:00:00,474.83,474.83,474.5,474.64,13418.0,465.6149,465.6149,465.2913,465.4285,13418.0
2024-03-19 14:05:00,474.67,474.75,474.45,474.51,15401.0,465.458,465.5364,465.2422,465.3011,15401.0
2024-03-19 14:10:00,474.54,474.78,474.41,474.68,22943.0,465.3305,465.5658,465.203,465.4678,22943.0
2024-03-19 14:15:00,474.67,475.01,474.66,474.72,14204.0,465.458,465.7914,465.4482,465.507,14204.0
2024-03-19 14:20:00,474.78,474.9,474.61,474.71,15201.0,465.5658,465.6835,465.3991,465.4972,15201.0
2024-03-19 14:25:00,474.73,474.91,474.65,474.87,16821.0,465.5168,465.6933,465.4383,465.6541,16821.0
2024-03-19 14:30:00,474.86,475.14,474.85,474.95,25014.0,465.6443,465.9188,465.6345,465.7325,25014.0
2024-03-19 14:35:00,475.02,475.11,474.92,475.04,17524.0,465.8012,465.8894,465.7031,465.8208,17524.0
2024-03-19 14:40:00,475.02,475.16,475.0,475.08,18103.0,465.8012,465.9385,465.7816,465.86,18103.0
2024-03-19 14:45:00,475.08,475.14,474.99,475.09,15215.0,465.86,465.9188,465.7718,465.8698,15215.0
2024-03-19 14:50:00,475.08,475.17,474.84,474.85,15733.0,465.86,465.9483,465.6247,465.6345,15733.0
2024-03-19 14:55:00,474.82,474.87,474.49,474.75,59754.0,465.6051,465.6541,465.2815,465.5364,59754.0
2024-03-19 15:00:00,474.69,474.89,474.69,474.72,22557.0,465.4776,465.6737,465.4776,465.507,22557.0
2024-03-19 15:05:00,474.7,474.71,474.46,474.49,41098.0,465.4874,465.4972,465.252,465.2815,41098.0
2024-03-19 15:10:00,474.54,474.68,474.33,474.41,31121.0,465.3305,465.4678,465.1246,465.203,31121.0
2024-03-19 15:15:00,474.36,474.59,474.13,474.59,45673.0,465.154,465.3795,464.9284,465.3795,45673.0
2024-03-19 15:20:00,474.55,474.64,474.33,474.39,42688.0,465.3403,465.4285,465.1246,465.1834,42688.0
2024-03-19 15:25:00,474.38,474.47,474.25,474.41,58547.0,465.1736,465.2618,465.0461,465.203,58547.0
2024-03-19 15:30:00,474.33,474.67,474.31,474.46,53584.0,465.1246,465.458,465.1049,465.252,53584.0
2024-03-19 15:35:00,474.46,474.89,474.44,474.89,77502.0,465.252,465.6737,465.2324,465.6737,77502.0
2024-03-19 15:40:00,474.88,474.92,474.68,474.88,45666.0,465.6639,465.7031,465.4678,465.6639,45666.0
2024-03-19 15:45:00,474.87,475.42,474.86,475.3,84797.0,465.6541,466.1934,465.6443,466.0757,84797.0
2024-03-19 15:50:00,475.29,475.63,475.12,475.59,92603.0,466.0659,466.3993,465.8992,466.3601,92603.0
2024-03-19 15:55:00,475.61,475.74,475.28,475.56,236098.0,466.3797,466.5072,466.0561,466.3307,236098.0
2024-03-20 09:30:00,475.54,475.73,475.28,475.32,208816.0,466.3111,466.4974,466.0561,466.0953,208816.0
2024-03-20 09:35:00,475.33,475.33,475.07,475.18,51100.0,466.1052,466.1052,465.8502,465.9581,51100.0
2024-03-20 09:40:00,475.19,475.4,475.05,475.12,38974.0,465.9679,466.1738,465.8306,465.8992,38974.0
2024-03-20 09:45:00,475.13,475.22,475.06,475.14,34802.0,465.909,465.9973,465.8404,465.9188,34802.0
2024-03-20 09:50:00,475.16,475.3,475.1,475.3,39578.0,465.9385,466.0757,465.8796,466.0757,39578.0
2024-03-20 09:55:00,475.31,475.43,475.26,475.27,31963.0,466.0855,466.2032,466.0365,466.0463,31963.0
2024-03-20 10:00:00,475.25,475.48,475.16,475.41,54279.0,466.0267,466.2522,465.9385,466.1836,54279.0
2024-03-20 10:05:00,475.41,475.54,475.37,475.49,40674.0,466.1836,466.3111,466.1444,466.262,40674.0
2024-03-20 10:10:00,475.5,475.52,475.29,475.42,24143.0,466.2719,466.2915,466.0659,466.1934,24143.0
2024-03-20 10:15:00,475.48,475.58,475.41,475.42,21283.0,466.2522,466.3503,466.1836,466.1934,21283.0
2024-03-20 10:20:00,475.44,475.89,475.37,475.88,23096.0,466.213,466.6543,466.1444,466.6445,23096.0
2024-03-20 10:25:00,475.86,476.12,475.79,476.07,16799.0,466.6249,466.8798,466.5562,466.8308,16799.0
2024-03-20 10:30:00,476.12,476.17,475.84,475.85,17996.0,466.8798,466.9289,466.6053,466.6151,17996.0
2024-03-20 10:35:00,475.77,475.77,475.39,475.57,11685.0,466.5366,466.5366,466.164,466.3405,11685.0
2024-03-20 10:40:00,475.6,475.6,475.44,475.49,21154.0,466.3699,466.3699,466.213,466.262,21154.0
2024-03-20 10:45:00,475.42,475.63,475.42,475.47,18681.0,466.1934,466.3993,466.1934,466.2424,18681.0
2024-03-20 10:50:00,475.47,475.7,475.47,475.62,9900.0,466.2424,466.468,466.2424,466.3895,9900.0
2024-03-20 10:55:00,475.61,475.73,475.58,475.59,25781.0,466.3797,466.4974,466.3503,466.3601,25781.0
2024-03-20 11:00:00,475.65,475.84,475.63,475.84,22558.0,466.4189,466.6053,466.3993,466.6053,22558.0
2024-03-20 11:05:00,475.83,475.91,475.82,475.9,15478.0,466.5954,466.6739,466.5856,466.6641,15478.0
2024-03-20 11:10:00,475.88,476.04,475.86,476.02,25101.0,466.6445,466.8014,466.6249,466.7818,25101.0
2024-03-20 11:15:00,476.02,476.05,475.9,476.01,19197.0,466.7818,466.8112,466.6641,466.772,19197.0
2024-03-20 11:20:00,475.99,476.01,475.88,475.93,12694.0,466.7523,466.772,466.6445,466.6935,12694.0
2024-03-20 11:25:00,475.94,476.02,475.83,475.97,14549.0,466.7033,466.7818,466.5954,466.7327,14549.0
2024-03-20 11:30:00,475.96,476.06,475.71,475.79,21720.0,466.7229,466.821,466.4778,466.5562,21720.0
2024-03-20 11:35:00,475.79,475.85,475.64,475.7,22882.0,466.5562,466.6151,466.4091,466.468,22882.0
2024-03-20 11:40:00,475.7,475.74,475.62,475.63,17873.0,466.468,466.5072,466.3895,466.3993,17873.0
2024-03-20 11:45:00,475.61,475.61,475.36,475.46,27359.0,466.3797,466.3797,466.1346,466.2326,27359.0
2024-03-20 11:50:00,475.47,475.64,475.44,475.6,9658.0,466.2424,466.4091,466.213,466.3699,9658.0
2024-03-20 11:55:00,475.58,475.75,475.58,475.69,15856.0,466.3503,466.517,466.3503,466.4582,15856.0
2024-03-20 12:00:00,475.67,475.69,475.6,475.66,19554.0,466.4386,466.4582,466.3699,466.4287,19554.0
2024-03-20 12:05:00,475.64,475.66,475.3,475.49,16474.0,466.4091,466.4287,466.0757,466.262,16474.0
2024-03-20 12:10:00,475.49,475.55,475.33,475.35,11106.0,466.262,466.3209,466.1052,466.1248,11106.0
2024-03-20 12:15:00,475.36,475.5,475.32,475.46,13159.0,466.1346,466.2719,466.0953,466.2326,13159.0
2024-03-20 12:20:00,475.48,475.5,475.37,475.5,17423.0,466.2522,466.2719,466.1444,466.2719,17423.0
2024-03-20 12:25:00,475.5,475.66,475.48,475.53,549310.0,466.2719,466.4287,466.2522,466.3013,549310.0
2024-03-20 12:30:00,475.53,475.54,475.2,475.33,69414.0,466.3013,466.3111,465.9777,466.1052,69414.0
2024-03-20 12:35:00,475.36,475.6,475.36,475.6,13814.0,466.1346,466.3699,466.1346,466.3699,13814.0
2024-03-20 12:40:00,475.62,475.74,475.61,475.68,114005.0,466.3895,466.5072,466.3797,466.4484,114005.0
2024-03-20 12:45:00,475.69,475.77,475.68,475.74,16542.0,466.4582,466.5366,466.4484,466.5072,16542.0
2024-03-20 12:50:00,475.73,475.89,475.69,475.87,28120.0,466.4974,466.6543,466.4582,466.6347,28120.0
2024-03-20 12:55:00,475.86,475.9,475.81,475.88,20386.0,466.6249,466.6641,466.5758,466.6445,20386.0
2024-03-20 13:00:00,475.89,475.89,475.65,475.71,13786.0,466.6543,466.6543,466.4189,466.4778,13786.0
2024-03-20 13:05:00,475.74,475.74,475.45,475.48,24364.0,466.5072,466.5072,466.2228,466.2522,24364.0
2024-03-20 13:10:00,475.46,475.48,475.16,475.21,16229.0,466.2326,466.2522,465.9385,465.9875,16229.0
2024-03-20 13:15:00,475.2,475.38,475.12,475.32,26511.0,465.9777,466.1542,465.8992,466.0953,26511.0
2024-03-20 13:20:00,475.35,475.35,475.2,475.21,13358.0,466.1248,466.1248,465.9777,465.9875,13358.0
2024-03-20 13:25:00,475.22,475.39,475.22,475.22,9030.0,465.9973,466.164,465.9973,465.9973,9030.0
2024-03-20 13:30:00,475.2,475.43,475.17,475.4,25227.0,465.9777,466.2032,465.9483,466.1738,25227.0
2024-03-20 13:35:00,475.39,475.41,475.09,475.1,23945.0,466.164,466.1836,465.8698,465.8796,23945.0
2024-03-20 13:40:00,475.11,475.12,474.93,475.1,18861.0,465.8894,465.8992,465.7129,465.8796,18861.0
2024-03-20 13:45:00,475.03,475.32,474.98,475.31,25784.0,465.811,466.0953,465.7619,466.0855,25784.0
2024-03-20 13:50:00,475.31,475.47,475.31,475.47,14931.0,466.0855,466.2424,466.0855,466.2424,14931.0
2024-03-20 13:55:00,475.44,475.44,475.16,475.24,171715.0,466.213,466.213,465.9385,466.0169,171715.0
2024-03-20 14:00:00,475.28,477.32,475.28,477.15,293058.0,466.0561,468.0565,466.0561,467.8898,293058.0
2024-03-20 14:05:00,477.17,477.91,476.35,476.47,104202.0,467.9094,468.6351,467.1054,467.223,104202.0
2024-03-20 14:10:00,476.56,477.36,476.56,476.78,58780.0,467.3113,468.0958,467.3113,467.527,58780.0
2024-03-20 14:15:00,476.72,476.86,476.11,476.25,87305.0,467.4682,467.6055,466.87,467.0073,87305.0
2024-03-20 14:20:00,476.2,476.85,476.2,476.65,53927.0,466.9583,467.5957,466.9583,467.3995,53927.0
2024-03-20 14:25:00,476.69,477.29,476.62,477.27,39666.0,467.4388,468.0271,467.3701,468.0075,39666.0
2024-03-20 14:30:00,477.34,477.65,475.82,475.84,142100.0,468.0761,468.3801,466.5856,466.6053,142100.0
2024-03-20 14:35:00,475.86,477.55,475.66,477.13,132548.0,466.6249,468.2821,466.4287,467.8702,132548.0
2024-03-20 14:40:00,477.3,478.08,476.84,477.75,93813.0,468.0369,468.8018,467.5858,468.4782,93813.0
2024-03-20 14:45:00,477.84,479.01,477.84,478.96,64359.0,468.5664,469.7137,468.5664,469.6647,64359.0
2024-03-20 14:50:00,478.84,478.99,478.16,478.67,97825.0,469.547,469.6941,468.8802,469.3803,97825.0
2024-03-20 14:55:00,478.68,479.03,478.32,478.42,99784.0,469.3901,469.7333,469.0371,469.1352,99784.0
2024-03-20 15:00:00,478.57,479.06,478.4,478.77,75636.0,469.2823,469.7628,469.1156,469.4784,75636.0
2024-03-20 15:05:00,478.79,479.49,478.78,479.26,78334.0,469.498,470.1844,469.4882,469.9589,78334.0
2024-03-20 15:10:00,479.31,479.48,478.54,478.7,98059.0,470.0079,470.1746,469.2529,469.4097,98059.0
2024-03-20 15:15:00,478.75,479.73,478.67,479.67,93595.0,469.4588,470.4198,469.3803,470.3609,93595.0
2024-03-20 15:20:00,479.71,479.77,479.2,479.62,55210.0,470.4001,470.459,469.9,470.3119,55210.0
2024-03-20 15:25:00,479.61,479.92,479.34,479.8,46762.0,470.3021,470.6061,470.0373,470.4884,46762.0
2024-03-20 15:30:00,479.79,480.02,479.7,479.77,50772.0,470.4786,470.7041,470.3903,470.459,50772.0
2024-03-20 15:35:00,479.71,479.77,479.27,479.56,167566.0,470.4001,470.459,469.9687,470.2531,167566.0
2024-03-20 15:40:00,479.56,479.65,479.06,479.14,143944.0,470.2531,470.3413,469.7628,469.8412,143944.0
2024-03-20 15:45:00,479.1,479.29,478.71,478.73,66624.0,469.802,469.9883,469.4196,469.4392,66624.0
2024-03-20 15:50:00,478.76,479.42,478.63,479.02,107876.0,469.4686,470.1158,469.3411,469.7235,107876.0
2024-03-20 15:55:00,479.05,479.92,479.05,479.82,294545.0,469.753,470.6061,469.753,470.508,294545.0
2024-03-21 09:30:00,482.58,482.68,482.15,482.2,219643.0,473.2144,473.3125,472.7928,472.8418,219643.0
2024-03-21 09:35:00,482.23,482.65,482.2,482.65,65017.0,472.8712,473.2831,472.8418,473.2831,65017.0
2024-03-21 09:40:00,482.65,483.15,482.61,482.68,103504.0,473.2831,473.7734,473.2439,473.3125,103504.0
2024-03-21 09:45:00,482.65,482.85,482.01,482.04,93500.0,473.2831,473.4792,472.6555,472.6849,93500.0
2024-03-21 09:50:00,482.04,482.32,482.03,482.21,66099.0,472.6849,472.9595,472.6751,472.8516,66099.0
2024-03-21 09:55:00,482.28,482.62,482.16,482.62,33780.0,472.9203,473.2537,472.8026,473.2537,33780.0
2024-03-21 10:00:00,482.57,482.68,482.44,482.51,46365.0,473.2046,473.3125,473.0772,473.1458,46365.0
2024-03-21 10:05:00,482.46,482.83,482.36,482.71,46884.0,473.0968,473.4596,472.9987,473.3419,46884.0
2024-03-21 10:10:00,482.74,482.85,482.53,482.6,42154.0,473.3713,473.4792,473.1654,473.2341,42154.0
2024-03-21 10:15:00,482.62,482.85,482.59,482.83,56396.0,473.2537,473.4792,473.2243,473.4596,56396.0
2024-03-21 10:20:00,482.83,483.12,482.82,482.84,47298.0,473.4596,473.744,473.4498,473.4694,47298.0
2024-03-21 10:25:00,482.87,483.05,482.87,482.91,29937.0,473.4988,473.6753,473.4988,473.538,29937.0
2024-03-21 10:30:00,482.92,482.94,482.37,482.55,62978.0,473.5479,473.5675,473.0085,473.185,62978.0
2024-03-21 10:35:00,482.57,482.75,482.46,482.59,51680.0,473.2046,473.3812,473.0968,473.2243,51680.0
2024-03-21 10:40:00,482.53,483.06,482.37,482.95,52847.0,473.1654,473.6851,473.0085,473.5773,52847.0
2024-03-21 10:45:00,483.01,483.12,482.87,483.11,33967.0,473.6361,473.744,473.4988,473.7342,33967.0
2024-03-21 10:50:00,483.09,483.1,482.87,483.01,35027.0,473.7146,473.7244,473.4988,473.6361,35027.0
2024-03-21 10:55:00,483.01,483.05,482.71,482.71,20651.0,473.6361,473.6753,473.3419,473.3419,20651.0
2024-03-21 11:00:00,482.8,482.96,482.51,482.56,33845.0,473.4302,473.5871,473.1458,473.1948,33845.0
2024-03-21 11:05:00,482.57,482.58,482.23,482.4,45600.0,473.2046,473.2144,472.8712,473.0379,45600.0
2024-03-21 11:10:00,482.37,482.61,482.35,482.6,30020.0,473.0085,473.2439,472.9889,473.2341,30020.0
2024-03-21 11:15:00,482.6,482.71,482.3,482.43,32710.0,473.2341,473.3419,472.9399,473.0674,32710.0
2024-03-21 11:20:00,482.39,482.68,482.39,482.59,66654.0,473.0281,473.3125,473.0281,473.2243,66654.0
2024-03-21 11:25:00,482.6,482.61,482.41,482.59,19544.0,473.2341,473.2439,473.0477,473.2243,19544.0
2024-03-21 11:30:00,482.54,482.8,482.46,482.74,21070.0,473.1752,473.4302,473.0968,473.3713,21070.0
2024-03-21 11:35:00,482.73,482.91,482.73,482.9,19332.0,473.3615,473.538,473.3615,473.5282,19332.0
2024-03-21 11:40:00,482.93,482.98,482.82,482.86,23350.0,473.5577,473.6067,473.4498,473.489,23350.0
2024-03-21 11:45:00,482.84,482.93,482.77,482.81,21858.0,473.4694,473.5577,473.4008,473.44,21858.0
2024-03-21 11:50:00,482.79,483.07,482.79,482.88,30183.0,473.4204,473.6949,473.4204,473.5086,30183.0
2024-03-21 11:55:00,482.82,482.97,482.82,482.92,15301.0,473.4498,473.5969,473.4498,473.5479,15301.0
2024-03-21 12:00:00,482.92,482.99,482.8,482.95,33058.0,473.5479,473.6165,473.4302,473.5773,33058.0
2024-03-21 12:05:00,482.95,483.12,482.81,482.83,24555.0,473.5773,473.744,473.44,473.4596,24555.0
2024-03-21 12:10:00,482.85,483.04,482.8,483.04,32804.0,473.4792,473.6655,473.4302,473.6655,32804.0
2024-03-21 12:15:00,483.03,483.13,482.97,483.01,31509.0,473.6557,473.7538,473.5969,473.6361,31509.0
2024-03-21 12:20:00,483.02,483.13,482.93,483.02,21409.0,473.6459,473.7538,473.5577,473.6459,21409.0
2024-03-21 12:25:00,483.02,483.18,482.96,483.14,81799.0,473.6459,473.8028,473.5871,473.7636,81799.0
2024-03-21 12:30:00,483.15,483.24,482.86,482.86,25119.0,473.7734,473.8616,473.489,473.489,25119.0
2024-03-21 12:35:00,482.86,482.95,482.72,482.87,18012.0,473.489,473.5773,473.3517,473.4988,18012.0
2024-03-21 12:40:00,482.92,483.03,482.67,482.72,52536.0,473.5479,473.6557,473.3027,473.3517,52536.0
2024-03-21 12:45:00,482.69,482.8,482.63,482.76,28336.0,473.3223,473.4302,473.2635,473.391,28336.0
2024-03-21 12:50:00,482.79,482.95,482.79,482.93,15803.0,473.4204,473.5773,473.4204,473.5577,15803.0
2024-03-21 12:55:00,482.95,482.96,482.87,482.91,15979.0,473.5773,473.5871,473.4988,473.538,15979.0
2024-03-21 13:00:00,482.91,482.91,482.41,482.59,41931.0,473.538,473.538,473.0477,473.2243,41931.0
2024-03-21 13:05:00,482.62,482.74,482.52,482.59,24035.0,473.2537,473.3713,473.1556,473.2243,24035.0
2024-03-21 13:10:00,482.65,482.85,482.65,482.8,16468.0,473.2831,473.4792,473.2831,473.4302,16468.0
2024-03-21 13:15:00,482.79,482.79,482.59,482.63,33331.0,473.4204,473.4204,473.2243,473.2635,33331.0
2024-03-21 13:20:00,482.61,482.62,482.4,482.43,37153.0,473.2439,473.2537,473.0379,473.0674,37153.0
2024-03-21 13:25:00,482.45,482.65,482.44,482.59,13976.0,473.087,473.2831,473.0772,473.2243,13976.0
2024-03-21 13:30:00,482.56,482.56,482.39,482.39,29001.0,473.1948,473.1948,473.0281,473.0281,29001.0
2024-03-21 13:35:00,482.4,482.6,482.37,482.57,14005.0,473.0379,473.2341,473.0085,473.2046,14005.0
2024-03-21 13:40:00,482.64,482.7,482.51,482.7,9675.0,473.2733,473.3321,473.1458,473.3321,9675.0
2024-03-21 13:45:00,482.72,482.72,482.25,482.36,11384.0,473.3517,473.3517,472.8909,472.9987,11384.0
2024-03-21 13:50:00,482.34,482.42,481.98,482.01,15052.0,472.9791,473.0576,472.6261,472.6555,15052.0
2024-03-21 13:55:00,482.08,482.13,481.99,482.05,23674.0,472.7242,472.7732,472.6359,472.6947,23674.0
2024-03-21 14:00:00,482.04,482.17,481.9,482.11,37812.0,472.6849,472.8124,472.5476,472.7536,37812.0
2024-03-21 14:05:00,482.14,482.21,481.81,481.82,24678.0,472.783,472.8516,472.4594,472.4692,24678.0
2024-03-21 14:10:00,481.82,482.08,481.76,481.94,67663.0,472.4692,472.7242,472.4104,472.5869,67663.0
2024-03-21 14:15:00,481.93,482.1,481.82,482.06,19325.0,472.5771,472.7438,472.4692,472.7045,19325.0
2024-03-21 14:20:00,482.13,482.27,481.98,482.0,24142.0,472.7732,472.9105,472.6261,472.6457,24142.0
2024-03-21 14:25:00,482.01,482.31,482.01,482.23,18879.0,472.6555,472.9497,472.6555,472.8712,18879.0
2024-03-21 14:30:00,482.23,482.23,481.9,481.9,30195.0,472.8712,472.8712,472.5476,472.5476,30195.0
2024-03-21 14:35:00,481.85,481.85,481.46,481.59,38479.0,472.4986,472.4986,472.1162,472.2437,38479.0
2024-03-21 14:40:00,481.6,481.75,481.32,481.72,23123.0,472.2535,472.4006,471.9789,472.3711,23123.0
2024-03-21 14:45:00,481.7,481.91,481.68,481.7,27506.0,472.3515,472.5575,472.3319,472.3515,27506.0
2024-03-21 14:50:00,481.67,481.83,481.67,481.69,14340.0,472.3221,472.479,472.3221,472.3417,14340.0
2024-03-21 14:55:00,481.65,481.67,481.35,481.58,23577.0,472.3025,472.3221,472.0083,472.2339,23577.0
2024-03-21 15:00:00,481.58,481.65,481.39,481.53,37342.0,472.2339,472.3025,472.0475,472.1848,37342.0
2024-03-21 15:05:00,481.56,481.84,481.55,481.83,35485.0,472.2142,472.4888,472.2044,472.479,35485.0
2024-03-21 15:10:00,481.82,481.99,481.76,481.76,38140.0,472.4692,472.6359,472.4104,472.4104,38140.0
2024-03-21 15:15:00,481.8,482.06,481.8,482.0,20030.0,472.4496,472.7045,472.4496,472.6457,20030.0
2024-03-21 15:20:00,482.0,482.07,481.71,481.82,45602.0,472.6457,472.7143,472.3613,472.4692,45602.0
2024-03-21 15:25:00,481.85,482.04,481.81,482.03,23574.0,472.4986,472.6849,472.4594,472.6751,23574.0
2024-03-21 15:30:00,482.02,482.36,481.9,481.91,69401.0,472.6653,472.9987,472.5476,472.5575,69401.0
2024-03-21 15:35:00,481.9,481.93,481.62,481.72,39348.0,472.5476,472.5771,472.2731,472.3711,39348.0
2024-03-21 15:40:00,481.74,482.11,481.73,482.1,38244.0,472.3908,472.7536,472.3809,472.7438,38244.0
2024-03-21 15:45:00,482.07,482.09,481.59,481.72,34157.0,472.7143,472.734,472.2437,472.3711,34157.0
2024-03-21 15:50:00,481.71,481.97,481.63,481.76,120481.0,472.3613,472.6163,472.2829,472.4104,120481.0
2024-03-21 15:55:00,481.76,481.79,481.21,481.42,202240.0,472.4104,472.4398,471.871,472.077,202240.0
2024-03-22 09:30:00,479.85,480.09,479.55,479.72,183923.0,472.0525,472.2886,471.7574,471.9246,183923.0
2024-03-22 09:35:00,479.71,480.02,479.71,479.96,52829.0,471.9148,472.2197,471.9148,472.1607,52829.0
2024-03-22 09:40:00,480.0,480.18,479.5,479.56,49080.0,472.2001,472.3771,471.7082,471.7672,49080.0
2024-03-22 09:45:00,479.58,479.58,479.24,479.31,41359.0,471.7869,471.7869,471.4524,471.5213,41359.0
2024-03-22 09:50:00,479.31,479.82,479.31,479.75,96886.0,471.5213,472.023,471.5213,471.9541,96886.0
2024-03-22 09:55:00,479.73,479.77,479.52,479.52,36130.0,471.9345,471.9738,471.7279,471.7279,36130.0
2024-03-22 10:00:00,479.56,479.95,479.56,479.95,50127.0,471.7672,472.1509,471.7672,472.1509,50127.0
2024-03-22 10:05:00,479.94,480.03,479.77,479.84,30386.0,472.141,472.2296,471.9738,472.0427,30386.0
2024-03-22 10:10:00,479.82,479.88,479.5,479.5,58520.0,472.023,472.082,471.7082,471.7082,58520.0
2024-03-22 10:15:00,479.43,479.76,479.38,479.69,25506.0,471.6393,471.964,471.5901,471.8951,25506.0
2024-03-22 10:20:00,479.7,479.73,479.38,479.42,32352.0,471.9049,471.9345,471.5901,471.6295,32352.0
2024-03-22 10:25:00,479.4,479.6,479.23,479.58,33114.0,471.6098,471.8066,471.4426,471.7869,33114.0
2024-03-22 10:30:00,479.59,479.59,479.29,479.37,19834.0,471.7967,471.7967,471.5016,471.5803,19834.0
2024-03-22 10:35:00,479.39,479.39,479.22,479.38,26808.0,471.6,471.6,471.4327,471.5901,26808.0
2024-03-22 10:40:00,479.39,479.39,479.02,479.02,26200.0,471.6,471.6,471.236,471.236,26200.0
2024-03-22 10:45:00,479.01,479.18,478.95,479.18,118892.0,471.2262,471.3934,471.1671,471.3934,118892.0
2024-03-22 10:50:00,479.16,479.16,478.94,478.96,19643.0,471.3737,471.3737,471.1573,471.177,19643.0
2024-03-22 10:55:00,478.98,478.99,478.87,478.88,44724.0,471.1966,471.2065,471.0884,471.0983,44724.0
2024-03-22 11:00:00,478.87,479.35,478.87,479.25,19672.0,471.0884,471.5606,471.0884,471.4623,19672.0
2024-03-22 11:05:00,479.26,479.37,479.12,479.14,66653.0,471.4721,471.5803,471.3344,471.354,66653.0
2024-03-22 11:10:00,479.15,479.42,479.15,479.29,31312.0,471.3639,471.6295,471.3639,471.5016,31312.0
2024-03-22 11:15:00,479.31,479.32,479.14,479.25,14346.0,471.5213,471.5311,471.354,471.4623,14346.0
2024-03-22 11:20:00,479.23,479.47,479.23,479.42,52692.0,471.4426,471.6787,471.4426,471.6295,52692.0
2024-03-22 11:25:00,479.41,479.53,479.35,479.5,71974.0,471.6197,471.7377,471.5606,471.7082,71974.0
2024-03-22 11:30:00,479.51,479.61,479.49,479.58,85306.0,471.718,471.8164,471.6984,471.7869,85306.0
2024-03-22 11:35:00,479.57,479.63,479.21,479.29,72058.0,471.7771,471.8361,471.4229,471.5016,72058.0
2024-03-22 11:40:00,479.3,479.44,479.26,479.28,65488.0,471.5114,471.6492,471.4721,471.4918,65488.0
2024-03-22 11:45:00,479.26,479.42,479.23,479.3,32887.0,471.4721,471.6295,471.4426,471.5114,32887.0
2024-03-22 11:50:00,479.32,479.47,479.31,479.32,47597.0,471.5311,471.6787,471.5213,471.5311,47597.0
2024-03-22 11:55:00,479.33,479.5,479.25,479.47,30350.0,471.541,471.7082,471.4623,471.6787,30350.0
2024-03-22 12:00:00,479.5,479.57,479.28,479.33,100437.0,471.7082,471.7771,471.4918,471.541,100437.0
2024-03-22 12:05:00,479.31,479.41,479.25,479.3,15534.0,471.5213,471.6197,471.4623,471.5114,15534.0
2024-03-22 12:10:00,479.34,479.44,479.2,479.25,13550.0,471.5508,471.6492,471.4131,471.4623,13550.0
2024-03-22 12:15:00,479.25,479.26,479.04,479.25,17996.0,471.4623,471.4721,471.2557,471.4623,17996.0
2024-03-22 12:20:00,479.27,479.31,479.17,479.25,18937.0,471.4819,471.5213,471.3836,471.4623,18937.0
2024-03-22 12:25:00,479.25,479.32,479.12,479.26,38117.0,471.4623,471.5311,471.3344,471.4721,38117.0
2024-03-22 12:30:00,479.26,479.3,478.91,478.93,63193.0,471.4721,471.5114,471.1278,471.1475,63193.0
2024-03-22 12:35:00,478.94,479.06,478.82,479.05,70662.0,471.1573,471.2753,471.0392,471.2655,70662.0
2024-03-22 12:40:00,479.08,479.31,479.08,479.31,22220.0,471.295,471.5213,471.295,471.5213,22220.0
2024-03-22 12:45:00,479.35,479.45,479.3,479.39,17529.0,471.5606,471.659,471.5114,471.6,17529.0
2024-03-22 12:50:00,479.39,479.65,479.39,479.58,35241.0,471.6,471.8558,471.6,471.7869,35241.0
2024-03-22 12:55:00,479.59,479.62,479.45,479.62,11535.0,471.7967,471.8262,471.659,471.8262,11535.0
2024-03-22 13:00:00,479.64,479.67,479.55,479.67,17265.0,471.8459,471.8754,471.7574,471.8754,17265.0
2024-03-22 13:05:00,479.68,479.76,479.66,479.72,11408.0,471.8853,471.964,471.8656,471.9246,11408.0
2024-03-22 13:10:00,479.71,479.84,479.59,479.79,20564.0,471.9148,472.0427,471.7967,471.9935,20564.0
2024-03-22 13:15:00,479.78,479.96,479.76,479.82,10554.0,471.9836,472.1607,471.964,472.023,10554.0
2024-03-22 13:20:00,479.81,479.81,479.62,479.71,23279.0,472.0132,472.0132,471.8262,471.9148,23279.0
2024-03-22 13:25:00,479.72,479.85,479.7,479.82,12561.0,471.9246,472.0525,471.9049,472.023,12561.0
2024-03-22 13:30:00,479.83,480.0,479.83,479.89,25169.0,472.0328,472.2001,472.0328,472.0919,25169.0
2024-03-22 13:35:00,479.87,479.91,479.72,479.75,14813.0,472.0722,472.1115,471.9246,471.9541,14813.0
2024-03-22 13:40:00,479.76,479.89,479.69,479.87,18934.0,471.964,472.0919,471.8951,472.0722,18934.0
2024-03-22 13:45:00,479.88,480.12,479.86,480.0,18297.0,472.082,472.3181,472.0623,472.2001,18297.0
2024-03-22 13:50:00,480.01,480.25,480.01,480.18,23767.0,472.2099,472.446,472.2099,472.3771,23767.0
2024-03-22 13:55:00,480.19,480.3,480.16,480.26,22405.0,472.387,472.4952,472.3575,472.4558,22405.0
2024-03-22 14:00:00,480.25,480.32,480.13,480.27,18793.0,472.446,472.5149,472.328,472.4657,18793.0
2024-03-22 14:05:00,480.29,480.29,480.07,480.09,33328.0,472.4854,472.4854,472.2689,472.2886,33328.0
2024-03-22 14:10:00,480.11,480.19,480.07,480.08,20914.0,472.3083,472.387,472.2689,472.2788,20914.0
2024-03-22 14:15:00,480.07,480.08,479.91,479.95,26858.0,472.2689,472.2788,472.1115,472.1509,26858.0
2024-03-22 14:20:00,479.94,479.98,479.72,479.94,36021.0,472.141,472.1804,471.9246,472.141,36021.0
2024-03-22 14:25:00,479.94,480.29,479.92,480.25,16771.0,472.141,472.4854,472.1214,472.446,16771.0
2024-03-22 14:30:00,480.24,480.25,479.95,480.09,30169.0,472.4362,472.446,472.1509,472.2886,30169.0
2024-03-22 14:35:00,480.11,480.2,480.06,480.1,27874.0,472.3083,472.3968,472.2591,472.2984,27874.0
2024-03-22 14:40:00,480.09,480.09,479.86,479.92,24527.0,472.2886,472.2886,472.0623,472.1214,24527.0
2024-03-22 14:45:00,479.93,479.95,479.77,479.8,20828.0,472.1312,472.1509,471.9738,472.0033,20828.0
2024-03-22 14:50:00,479.79,479.88,479.73,479.78,14607.0,471.9935,472.082,471.9345,471.9836,14607.0
2024-03-22 14:55:00,479.79,480.01,479.77,479.93,18009.0,471.9935,472.2099,471.9738,472.1312,18009.0
2024-03-22 15:00:00,479.92,479.94,479.75,479.77,26157.0,472.1214,472.141,471.9541,471.9738,26157.0
2024-03-22 15:05:00,479.79,479.88,479.65,479.84,33560.0,471.9935,472.082,471.8558,472.0427,33560.0
2024-03-22 15:10:00,479.86,479.88,479.09,479.28,39047.0,472.0623,472.082,471.3049,471.4918,39047.0
2024-03-22 15:15:00,479.3,479.34,478.97,479.21,51562.0,471.5114,471.5508,471.1868,471.4229,51562.0
2024-03-22 15:20:00,479.19,479.31,479.1,479.24,24532.0,471.4032,471.5213,471.3147,471.4524,24532.0
2024-03-22 15:25:00,479.25,479.52,479.25,479.48,22503.0,471.4623,471.7279,471.4623,471.6885,22503.0
2024-03-22 15:30:00,479.49,479.53,479.24,479.34,30487.0,471.6984,471.7377,471.4524,471.5508,30487.0
2024-03-22 15:35:00,479.35,479.61,479.35,479.58,27899.0,471.5606,471.8164,471.5606,471.7869,27899.0
2024-03-22 15:40:00,479.58,479.79,479.52,479.73,20780.0,471.7869,471.9935,471.7279,471.9345,20780.0
2024-03-22 15:45:00,479.7,479.8,479.6,479.77,50089.0,471.9049,472.0033,471.8066,471.9738,50089.0
2024-03-22 15:50:00,479.76,480.07,479.74,479.88,145455.0,471.964,472.2689,471.9443,472.082,145455.0
2024-03-22 15:55:00,479.85,479.93,479.06,479.09,181370.0,472.0525,472.1312,471.2753,471.3049,181370.0
2024-03-25 09:30:00,477.73,478.22,477.64,478.12,239129.0,469.967,470.449,469.8784,470.3506,239129.0
2024-03-25 09:35:00,478.13,478.21,477.99,478.03,36508.0,470.3605,470.4392,470.2227,470.2621,36508.0
2024-03-25 09:40:00,478.0,478.0,477.55,477.72,81524.0,470.2326,470.2326,469.7899,469.9571,81524.0
2024-03-25 09:45:00,477.63,477.97,477.57,477.94,29802.0,469.8686,470.2031,469.8096,470.1735,29802.0
2024-03-25 09:50:00,477.92,478.29,477.92,478.16,31624.0,470.1539,470.5179,470.1539,470.39,31624.0
2024-03-25 09:55:00,478.17,478.21,478.0,478.21,28454.0,470.3998,470.4392,470.2326,470.4392,28454.0
2024-03-25 10:00:00,478.17,478.21,477.98,478.03,31904.0,470.3998,470.4392,470.2129,470.2621,31904.0
2024-03-25 10:05:00,478.02,478.39,478.02,478.28,58879.0,470.2522,470.6162,470.2522,470.508,58879.0
2024-03-25 10:10:00,478.28,478.61,478.28,478.51,31918.0,470.508,470.8327,470.508,470.7343,31918.0
2024-03-25 10:15:00,478.53,478.62,478.37,478.49,49810.0,470.754,470.8425,470.5966,470.7146,49810.0
2024-03-25 10:20:00,478.48,478.72,478.42,478.55,23873.0,470.7048,470.9409,470.6457,470.7736,23873.0
2024-03-25 10:25:00,478.49,478.56,478.27,478.29,33143.0,470.7146,470.7835,470.4982,470.5179,33143.0
2024-03-25 10:30:00,478.32,478.47,478.15,478.47,27435.0,470.5474,470.6949,470.3801,470.6949,27435.0
2024-03-25 10:35:00,478.47,478.48,478.21,478.37,71185.0,470.6949,470.7048,470.4392,470.5966,71185.0
2024-03-25 10:40:00,478.38,478.39,478.2,478.3,40613.0,470.6064,470.6162,470.4293,470.5277,40613.0
2024-03-25 10:45:00,478.3,478.3,478.07,478.19,36864.0,470.5277,470.5277,470.3014,470.4195,36864.0
2024-03-25 10:50:00,478.21,478.31,478.13,478.24,17410.0,470.4392,470.5375,470.3605,470.4687,17410.0
2024-03-25 10:55:00,478.25,478.51,478.25,478.5,81230.0,470.4785,470.7343,470.4785,470.7244,81230.0
2024-03-25 11:00:00,478.52,478.62,478.43,478.55,40741.0,470.7441,470.8425,470.6556,470.7736,40741.0
2024-03-25 11:05:00,478.58,478.65,478.44,478.5,14664.0,470.8031,470.872,470.6654,470.7244,14664.0
2024-03-25 11:10:00,478.51,478.57,478.33,478.42,20659.0,470.7343,470.7933,470.5572,470.6457,20659.0
2024-03-25 11:15:00,478.43,478.62,478.33,478.51,29721.0,470.6556,470.8425,470.5572,470.7343,29721.0
2024-03-25 11:20:00,478.52,478.53,478.3,478.38,8183.0,470.7441,470.754,470.5277,470.6064,8183.0
2024-03-25 11:25:00,478.39,478.53,478.27,478.46,18745.0,470.6162,470.754,470.4982,470.6851,18745.0
2024-03-25 11:30:00,478.48,478.5,478.3,478.4,25771.0,470.7048,470.7244,470.5277,470.6261,25771.0
2024-03-25 11:35:00,478.4,478.58,478.31,478.55,34189.0,470.6261,470.8031,470.5375,470.7736,34189.0
2024-03-25 11:40:00,478.57,478.64,478.52,478.58,20307.0,470.7933,470.8622,470.7441,470.8031,20307.0
2024-03-25 11:45:00,478.55,478.69,478.53,478.63,18236.0,470.7736,470.9114,470.754,470.8523,18236.0
2024-03-25 11:50:00,478.63,478.63,478.42,478.53,30295.0,470.8523,470.8523,470.6457,470.754,30295.0
2024-03-25 11:55:00,478.55,478.63,478.44,478.44,30885.0,470.7736,470.8523,470.6654,470.6654,30885.0
2024-03-25 12:00:00,478.48,478.48,478.17,478.24,31931.0,470.7048,470.7048,470.3998,470.4687,31931.0
2024-03-25 12:05:00,478.24,478.34,478.21,478.24,23281.0,470.4687,470.567,470.4392,470.4687,23281.0
2024-03-25 12:10:00,478.23,478.45,478.23,478.41,17462.0,470.4588,470.6753,470.4588,470.6359,17462.0
2024-03-25 12:15:00,478.41,478.54,478.38,478.52,10141.0,470.6359,470.7638,470.6064,470.7441,10141.0
2024-03-25 12:20:00,478.51,478.53,478.42,478.52,19420.0,470.7343,470.754,470.6457,470.7441,19420.0
2024-03-25 12:25:00,478.51,478.55,478.36,478.36,10577.0,470.7343,470.7736,470.5867,470.5867,10577.0
2024-03-25 12:30:00,478.39,478.41,478.27,478.34,17899.0,470.6162,470.6359,470.4982,470.567,17899.0
2024-03-25 12:35:00,478.34,478.41,478.28,478.28,15048.0,470.567,470.6359,470.508,470.508,15048.0
2024-03-25 12:40:00,478.23,478.45,478.21,478.31,24711.0,470.4588,470.6753,470.4392,470.5375,24711.0
2024-03-25 12:45:00,478.31,478.35,478.19,478.24,23668.0,470.5375,470.5769,470.4195,470.4687,23668.0
2024-03-25 12:50:00,478.23,478.46,478.14,478.45,16756.0,470.4588,470.6851,470.3703,470.6753,16756.0
2024-03-25 12:55:00,478.45,478.46,478.28,478.3,10068.0,470.6753,470.6851,470.508,470.5277,10068.0
2024-03-25 13:00:00,478.32,478.39,478.23,478.37,20741.0,470.5474,470.6162,470.4588,470.5966,20741.0
2024-03-25 13:05:00,478.35,478.36,478.19,478.25,25833.0,470.5769,470.5867,470.4195,470.4785,25833.0
2024-03-25 13:10:00,478.24,478.3,478.04,478.3,37066.0,470.4687,470.5277,470.2719,470.5277,37066.0
2024-03-25 13:15:00,478.3,478.39,478.27,478.31,12252.0,470.5277,470.6162,470.4982,470.5375,12252.0
2024-03-25 13:20:00,478.32,478.35,478.15,478.3,17027.0,470.5474,470.5769,470.3801,470.5277,17027.0
2024-03-25 13:25:00,478.35,478.45,478.35,478.4,10582.0,470.5769,470.6753,470.5769,470.6261,10582.0
2024-03-25 13:30:00,478.41,478.47,478.33,478.39,26279.0,470.6359,470.6949,470.5572,470.6162,26279.0
2024-03-25 13:35:00,478.41,478.41,478.32,478.39,27468.0,470.6359,470.6359,470.5474,470.6162,27468.0
2024-03-25 13:40:00,478.42,478.57,478.42,478.52,16650.0,470.6457,470.7933,470.6457,470.7441,16650.0
2024-03-25 13:45:00,478.52,478.56,478.38,478.4,17481.0,470.7441,470.7835,470.6064,470.6261,17481.0
2024-03-25 13:50:00,478.39,478.45,478.34,478.43,24090.0,470.6162,470.6753,470.567,470.6556,24090.0
2024-03-25 13:55:00,478.42,478.53,478.36,478.53,16801.0,470.6457,470.754,470.5867,470.754,16801.0
2024-03-25 14:00:00,478.54,478.55,478.44,478.48,13008.0,470.7638,470.7736,470.6654,470.7048,13008.0
2024-03-25 14:05:00,478.5,478.65,478.49,478.64,12943.0,470.7244,470.872,470.7146,470.8622,12943.0
2024-03-25 14:10:00,478.68,478.68,478.59,478.6,22181.0,470.9015,470.9015,470.813,470.8228,22181.0
2024-03-25 14:15:00,478.59,478.75,478.59,478.69,24550.0,470.813,470.9704,470.813,470.9114,24550.0
2024-03-25 14:20:00,478.69,478.73,478.64,478.65,16977.0,470.9114,470.9507,470.8622,470.872,16977.0
2024-03-25 14:25:00,478.65,478.73,478.61,478.71,17174.0,470.872,470.9507,470.8327,470.931,17174.0
2024-03-25 14:30:00,478.71,478.71,478.56,478.59,14015.0,470.931,470.931,470.7835,470.813,14015.0
2024-03-25 14:35:00,478.56,478.75,478.56,478.73,14519.0,470.7835,470.9704,470.7835,470.9507,14519.0
2024-03-25 14:40:00,478.73,478.79,478.56,478.56,8988.0,470.9507,471.0097,470.7835,470.7835,8988.0
2024-03-25 14:45:00,478.57,478.69,478.35,478.58,27527.0,470.7933,470.9114,470.5769,470.8031,27527.0
2024-03-25 14:50:00,478.58,478.7,478.57,478.66,19017.0,470.8031,470.9212,470.7933,470.8818,19017.0
2024-03-25 14:55:00,478.67,478.7,478.59,478.68,20649.0,470.8917,470.9212,470.813,470.9015,20649.0
2024-03-25 15:00:00,478.66,478.66,478.52,478.53,15493.0,470.8818,470.8818,470.7441,470.754,15493.0
2024-03-25 15:05:00,478.52,478.59,478.39,478.39,20543.0,470.7441,470.813,470.6162,470.6162,20543.0
2024-03-25 15:10:00,478.39,478.42,478.2,478.3,60127.0,470.6162,470.6457,470.4293,470.5277,60127.0
2024-03-25 15:15:00,478.3,478.41,478.21,478.33,28890.0,470.5277,470.6359,470.4392,470.5572,28890.0
2024-03-25 15:20:00,478.33,478.36,478.1,478.23,27075.0,470.5572,470.5867,470.3309,470.4588,27075.0
2024-03-25 15:25:00,478.22,478.26,478.13,478.18,18289.0,470.449,470.4883,470.3605,470.4096,18289.0
2024-03-25 15:30:00,478.18,478.38,478.14,478.34,20093.0,470.4096,470.6064,470.3703,470.567,20093.0
2024-03-25 15:35:00,478.32,478.37,478.23,478.31,11224.0,470.5474,470.5966,470.4588,470.5375,11224.0
2024-03-25 15:40:00,478.3,478.56,478.29,478.39,24676.0,470.5277,470.7835,470.5179,470.6162,24676.0
2024-03-25 15:45:00,478.39,478.47,478.25,478.26,29684.0,470.6162,470.6949,470.4785,470.4883,29684.0
2024-03-25 15:50:00,478.26,478.26,477.77,477.83,115577.0,470.4883,470.4883,470.0063,470.0653,115577.0
2024-03-25 15:55:00,477.85,477.95,477.63,477.75,445978.0,470.085,470.1834,469.8686,469.9866,445978.0
2024-03-26 09:30:00,479.06,479.22,478.75,479.17,160678.0,471.2753,471.4327,470.9704,471.3836,160678.0
2024-03-26 09:35:00,479.17,479.23,478.82,478.93,56151.0,471.3836,471.4426,471.0392,471.1475,56151.0
2024-03-26 09:40:00,478.92,479.01,478.69,478.98,96691.0,471.1376,471.2262,470.9114,471.1966,96691.0
2024-03-26 09:45:00,479.08,479.08,478.89,479.01,20335.0,471.295,471.295,471.1081,471.2262,20335.0
2024-03-26 09:50:00,479.06,479.06,478.73,478.82,17940.0,471.2753,471.2753,470.9507,471.0392,17940.0
2024-03-26 09:55:00,478.77,479.1,478.77,479.05,22757.0,470.9901,471.3147,470.9901,471.2655,22757.0
2024-03-26 10:00:00,479.08,479.2,479.02,479.14,28881.0,471.295,471.4131,471.236,471.354,28881.0
2024-03-26 10:05:00,479.11,479.29,479.08,479.14,31977.0,471.3245,471.5016,471.295,471.354,31977.0
2024-03-26 10:10:00,479.11,479.18,478.76,479.15,117867.0,471.3245,471.3934,470.9802,471.3639,117867.0
2024-03-26 10:15:00,479.15,479.37,479.08,479.24,38117.0,471.3639,471.5803,471.295,471.4524,38117.0
2024-03-26 10:20:00,479.22,479.26,479.1,479.24,164892.0,471.4327,471.4721,471.3147,471.4524,164892.0
2024-03-26 10:25:00,479.24,479.24,478.81,478.91,45995.0,471.4524,471.4524,471.0294,471.1278,45995.0
2024-03-26 10:30:00,478.91,478.91,478.54,478.83,54967.0,471.1278,471.1278,470.7638,471.0491,54967.0
2024-03-26 10:35:00,478.83,478.99,478.68,478.93,70823.0,471.0491,471.2065,470.9015,471.1475,70823.0
2024-03-26 10:40:00,478.92,479.01,478.78,478.94,46439.0,471.1376,471.2262,470.9999,471.1573,46439.0
2024-03-26 10:45:00,478.93,478.98,478.74,478.82,36293.0,471.1475,471.1966,470.9605,471.0392,36293.0
2024-03-26 10:50:00,478.82,479.01,478.81,478.99,34208.0,471.0392,471.2262,471.0294,471.2065,34208.0
2024-03-26 10:55:00,479.0,479.17,478.97,479.1,30584.0,471.2163,471.3836,471.1868,471.3147,30584.0
2024-03-26 11:00:00,479.14,479.2,479.0,479.04,58675.0,471.354,471.4131,471.2163,471.2557,58675.0
2024-03-26 11:05:00,479.04,479.1,479.01,479.09,15817.0,471.2557,471.3147,471.2262,471.3049,15817.0
2024-03-26 11:10:00,479.11,479.14,478.99,479.03,50755.0,471.3245,471.354,471.2065,471.2458,50755.0
2024-03-26 11:15:00,479.05,479.12,479.0,479.02,25916.0,471.2655,471.3344,471.2163,471.236,25916.0
2024-03-26 11:20:00,479.03,479.2,478.95,479.11,150123.0,471.2458,471.4131,471.1671,471.3245,150123.0
2024-03-26 11:25:00,479.15,479.2,479.08,479.1,19762.0,471.3639,471.4131,471.295,471.3147,19762.0
2024-03-26 11:30:00,479.1,479.13,479.0,479.07,39572.0,471.3147,471.3442,471.2163,471.2852,39572.0
2024-03-26 11:35:00,479.08,479.1,478.93,479.0,19778.0,471.295,471.3147,471.1475,471.2163,19778.0
2024-03-26 11:40:00,479.0,479.06,478.92,479.01,15402.0,471.2163,471.2753,471.1376,471.2262,15402.0
2024-03-26 11:45:00,478.97,479.03,478.92,478.94,18083.0,471.1868,471.2458,471.1376,471.1573,18083.0
2024-03-26 11:50:00,478.96,479.22,478.95,479.21,18226.0,471.177,471.4327,471.1671,471.4229,18226.0
2024-03-26 11:55:00,479.21,479.23,479.14,479.22,13602.0,471.4229,471.4426,471.354,471.4327,13602.0
2024-03-26 12:00:00,479.2,479.25,478.99,479.02,24523.0,471.4131,471.4623,471.2065,471.236,24523.0
2024-03-26 12:05:00,479.05,479.08,478.98,479.01,21740.0,471.2655,471.295,471.1966,471.2262,21740.0
2024-03-26 12:10:00,479.02,479.07,478.94,478.99,18864.0,471.236,471.2852,471.1573,471.2065,18864.0
2024-03-26 12:15:00,478.99,479.06,478.89,478.95,18096.0,471.2065,471.2753,471.1081,471.1671,18096.0
2024-03-26 12:20:00,478.93,478.93,478.79,478.86,31623.0,471.1475,471.1475,471.0097,471.0786,31623.0
2024-03-26 12:25:00,478.84,478.97,478.77,478.97,28382.0,471.0589,471.1868,470.9901,471.1868,28382.0
2024-03-26 12:30:00,478.95,478.96,478.79,478.81,14729.0,471.1671,471.177,471.0097,471.0294,14729.0
2024-03-26 12:35:00,478.81,478.92,478.76,478.82,19007.0,471.0294,471.1376,470.9802,471.0392,19007.0
2024-03-26 12:40:00,478.82,478.84,478.74,478.76,12580.0,471.0392,471.0589,470.9605,470.9802,12580.0
2024-03-26 12:45:00,478.75,478.9,478.73,478.81,24459.0,470.9704,471.1179,470.9507,471.0294,24459.0
2024-03-26 12:50:00,478.83,478.88,478.61,478.71,40690.0,471.0491,471.0983,470.8327,470.931,40690.0
2024-03-26 12:55:00,478.75,478.77,478.64,478.73,29096.0,470.9704,470.9901,470.8622,470.9507,29096.0
2024-03-26 13:00:00,478.7,478.83,478.59,478.75,30530.0,470.9212,471.0491,470.813,470.9704,30530.0
2024-03-26 13:05:00,478.73,478.85,478.72,478.77,9146.0,470.9507,471.0688,470.9409,470.9901,9146.0
2024-03-26 13:10:00,478.78,478.85,478.73,478.85,20356.0,470.9999,471.0688,470.9507,471.0688,20356.0
2024-03-26 13:15:00,478.83,478.84,478.65,478.67,18629.0,471.0491,471.0589,470.872,470.8917,18629.0
2024-03-26 13:20:00,478.68,478.71,478.62,478.65,14155.0,470.9015,470.931,470.8425,470.872,14155.0
2024-03-26 13:25:00,478.64,478.74,478.61,478.73,17164.0,470.8622,470.9605,470.8327,470.9507,17164.0
2024-03-26 13:30:00,478.71,478.83,478.7,478.83,26388.0,470.931,471.0491,470.9212,471.0491,26388.0
2024-03-26 13:35:00,478.82,478.84,478.56,478.66,24365.0,471.0392,471.0589,470.7835,470.8818,24365.0
2024-03-26 13:40:00,478.65,478.72,478.52,478.55,17549.0,470.872,470.9409,470.7441,470.7736,17549.0
2024-03-26 13:45:00,478.56,478.58,478.37,478.51,27727.0,470.7835,470.8031,470.5966,470.7343,27727.0
2024-03-26 13:50:00,478.49,478.59,478.45,478.59,13375.0,470.7146,470.813,470.6753,470.813,13375.0
2024-03-26 13:55:00,478.58,478.66,478.51,478.51,29506.0,470.8031,470.8818,470.7343,470.7343,29506.0
2024-03-26 14:00:00,478.52,478.73,478.51,478.7,15628.0,470.7441,470.9507,470.7343,470.9212,15628.0
2024-03-26 14:05:00,478.71,478.8,478.7,478.7,8468.0,470.931,471.0196,470.9212,470.9212,8468.0
2024-03-26 14:10:00,478.68,478.74,478.6,478.72,10070.0,470.9015,470.9605,470.8228,470.9409,10070.0
2024-03-26 14:15:00,478.74,478.83,478.72,478.77,13145.0,470.9605,471.0491,470.9409,470.9901,13145.0
2024-03-26 14:20:00,478.78,478.8,478.66,478.77,13236.0,470.9999,471.0196,470.8818,470.9901,13236.0
2024-03-26 14:25:00,478.78,478.85,478.71,478.82,9476.0,470.9999,471.0688,470.931,471.0392,9476.0
2024-03-26 14:30:00,478.81,478.86,478.77,478.86,20850.0,471.0294,471.0786,470.9901,471.0786,20850.0
2024-03-26 14:35:00,478.87,478.88,478.65,478.65,25816.0,471.0884,471.0983,470.872,470.872,25816.0
2024-03-26 14:40:00,478.66,478.68,478.55,478.56,34636.0,470.8818,470.9015,470.7736,470.7835,34636.0
2024-03-26 14:45:00,478.56,478.64,478.53,478.56,24918.0,470.7835,470.8622,470.754,470.7835,24918.0
2024-03-26 14:50:00,478.57,478.73,478.52,478.71,14062.0,470.7933,470.9507,470.7441,470.931,14062.0
2024-03-26 14:55:00,478.72,478.8,478.7,478.71,13854.0,470.9409,471.0196,470.9212,470.931,13854.0
2024-03-26 15:00:00,478.72,478.72,478.61,478.65,31538.0,470.9409,470.9409,470.8327,470.872,31538.0
2024-03-26 15:05:00,478.64,478.72,478.56,478.7,42075.0,470.8622,470.9409,470.7835,470.9212,42075.0
2024-03-26 15:10:00,478.69,478.77,478.56,478.57,23012.0,470.9114,470.9901,470.7835,470.7933,23012.0
2024-03-26 15:15:00,478.58,478.63,478.5,478.51,30468.0,470.8031,470.8523,470.7244,470.7343,30468.0
2024-03-26 15:20:00,478.5,478.52,478.42,478.45,88116.0,470.7244,470.7441,470.6457,470.6753,88116.0
2024-03-26 15:25:00,478.46,478.53,477.9,478.13,60887.0,470.6851,470.754,470.1342,470.3605,60887.0
2024-03-26 15:30:00,478.14,478.15,477.48,477.73,73995.0,470.3703,470.3801,469.721,469.967,73995.0
2024-03-26 15:35:00,477.71,477.78,477.57,477.63,29190.0,469.9473,470.0161,469.8096,469.8686,29190.0
2024-03-26 15:40:00,477.59,477.89,477.16,477.19,42282.0,469.8292,470.1244,469.4062,469.4357,42282.0
2024-03-26 15:45:00,477.19,477.42,477.04,477.12,248767.0,469.4357,469.662,469.2882,469.3669,248767.0
2024-03-26 15:50:00,477.09,477.25,476.99,477.12,106374.0,469.3374,469.4948,469.239,469.3669,106374.0
2024-03-26 15:55:00,477.16,477.18,476.43,476.69,874288.0,469.4062,469.4259,468.6881,468.9439,874288.0
2024-03-27 09:30:00,479.51,479.54,479.16,479.28,205349.0,471.718,471.7475,471.3737,471.4918,205349.0
2024-03-27 09:35:00,479.3,479.42,478.97,479.28,48409.0,471.5114,471.6295,471.1868,471.4918,48409.0
2024-03-27 09:40:00,479.27,479.32,479.15,479.21,33843.0,471.4819,471.5311,471.3639,471.4229,33843.0
2024-03-27 09:45:00,479.23,479.47,479.21,479.47,38447.0,471.4426,471.6787,471.4229,471.6787,38447.0
2024-03-27 09:50:00,479.46,479.46,478.73,478.88,33558.0,471.6688,471.6688,470.9507,471.0983,33558.0
2024-03-27 09:55:00,478.95,478.96,478.57,478.72,47008.0,471.1671,471.177,470.7933,470.9409,47008.0
2024-03-27 10:00:00,478.76,478.78,477.78,477.98,297814.0,470.9802,470.9999,470.0161,470.2129,297814.0
2024-03-27 10:05:00,478.02,478.18,477.89,478.09,82856.0,470.2522,470.4096,470.1244,470.3211,82856.0
2024-03-27 10:10:00,478.08,478.19,477.69,478.06,89494.0,470.3113,470.4195,469.9276,470.2916,89494.0
2024-03-27 10:15:00,478.07,478.35,478.0,478.25,44707.0,470.3014,470.5769,470.2326,470.4785,44707.0
2024-03-27 10:20:00,478.27,478.27,477.75,477.78,67406.0,470.4982,470.4982,469.9866,470.0161,67406.0
2024-03-27 10:25:00,477.77,477.91,477.71,477.83,26696.0,470.0063,470.144,469.9473,470.0653,26696.0
2024-03-27 10:30:00,477.84,478.15,477.79,478.1,44737.0,470.0752,470.3801,470.026,470.3309,44737.0
2024-03-27 10:35:00,478.08,478.24,478.0,478.11,26789.0,470.3113,470.4687,470.2326,470.3408,26789.0
2024-03-27 10:40:00,478.12,478.3,477.82,477.85,257025.0,470.3506,470.5277,470.0555,470.085,257025.0
2024-03-27 10:45:00,477.85,477.99,477.57,477.61,27046.0,470.085,470.2227,469.8096,469.8489,27046.0
2024-03-27 10:50:00,477.63,477.82,477.6,477.81,41820.0,469.8686,470.0555,469.8391,470.0457,41820.0
2024-03-27 10:55:00,477.82,477.92,477.71,477.75,27663.0,470.0555,470.1539,469.9473,469.9866,27663.0
2024-03-27 11:00:00,477.76,478.1,477.64,477.77,128030.0,469.9965,470.3309,469.8784,470.0063,128030.0
2024-03-27 11:05:00,477.78,477.94,477.7,477.93,29681.0,470.0161,470.1735,469.9374,470.1637,29681.0
2024-03-27 11:10:00,477.91,477.93,477.71,477.92,23232.0,470.144,470.1637,469.9473,470.1539,23232.0
2024-03-27 11:15:00,477.9,478.05,477.81,477.96,13318.0,470.1342,470.2818,470.0457,470.1932,13318.0
2024-03-27 11:20:00,477.89,477.97,477.8,477.8,10039.0,470.1244,470.2031,470.0358,470.0358,10039.0
2024-03-27 11:25:00,477.81,477.93,477.67,477.67,10562.0,470.0457,470.1637,469.9079,469.9079,10562.0
2024-03-27 11:30:00,477.66,477.7,477.48,477.6,58250.0,469.8981,469.9374,469.721,469.8391,58250.0
2024-03-27 11:35:00,477.66,477.87,477.63,477.79,44081.0,469.8981,470.1047,469.8686,470.026,44081.0
2024-03-27 11:40:00,477.76,477.98,477.68,477.92,18804.0,469.9965,470.2129,469.9178,470.1539,18804.0
2024-03-27 11:45:00,477.91,477.94,477.74,477.81,14323.0,470.144,470.1735,469.9768,470.0457,14323.0
2024-03-27 11:50:00,477.81,477.9,477.71,477.71,24629.0,470.0457,470.1342,469.9473,469.9473,24629.0
2024-03-27 11:55:00,477.71,477.86,477.5,477.51,14205.0,469.9473,470.0948,469.7407,469.7505,14205.0
2024-03-27 12:00:00,477.52,477.64,477.45,477.59,58853.0,469.7604,469.8784,469.6915,469.8292,58853.0
2024-03-27 12:05:00,477.58,477.71,477.53,477.63,23727.0,469.8194,469.9473,469.7702,469.8686,23727.0
2024-03-27 12:10:00,477.66,477.67,477.56,477.61,13431.0,469.8981,469.9079,469.7997,469.8489,13431.0
2024-03-27 12:15:00,477.59,477.75,477.51,477.72,20487.0,469.8292,469.9866,469.7505,469.9571,20487.0
2024-03-27 12:20:00,477.7,477.94,477.69,477.93,14715.0,469.9374,470.1735,469.9276,470.1637,14715.0
2024-03-27 12:25:00,477.93,478.03,477.87,477.98,12422.0,470.1637,470.2621,470.1047,470.2129,12422.0
2024-03-27 12:30:00,478.0,478.28,478.0,478.2,23041.0,470.2326,470.508,470.2326,470.4293,23041.0
2024-03-27 12:35:00,478.2,478.21,478.09,478.09,17900.0,470.4293,470.4392,470.3211,470.3211,17900.0
2024-03-27 12:40:00,478.1,478.25,478.09,478.12,15573.0,470.3309,470.4785,470.3211,470.3506,15573.0
2024-03-27 12:45:00,478.13,478.36,478.13,478.3,19467.0,470.3605,470.5867,470.3605,470.5277,19467.0
2024-03-27 12:50:00,478.29,478.33,478.18,478.33,19312.0,470.5179,470.5572,470.4096,470.5572,19312.0
2024-03-27 12:55:00,478.29,478.3,478.19,478.2,11123.0,470.5179,470.5277,470.4195,470.4293,11123.0
2024-03-27 13:00:00,478.22,478.37,478.09,478.18,20787.0,470.449,470.5966,470.3211,470.4096,20787.0
2024-03-27 13:05:00,478.17,478.17,477.85,477.89,25502.0,470.3998,470.3998,470.085,470.1244,25502.0
2024-03-27 13:10:00,477.89,477.99,477.69,477.96,15289.0,470.1244,470.2227,469.9276,470.1932,15289.0
2024-03-27 13:15:00,477.98,478.19,477.94,478.18,17025.0,470.2129,470.4195,470.1735,470.4096,17025.0
2024-03-27 13:20:00,478.2,478.31,478.14,478.21,10971.0,470.4293,470.5375,470.3703,470.4392,10971.0
2024-03-27 13:25:00,478.22,478.28,478.12,478.23,10369.0,470.449,470.508,470.3506,470.4588,10369.0
2024-03-27 13:30:00,478.23,478.31,478.18,478.22,17256.0,470.4588,470.5375,470.4096,470.449,17256.0
2024-03-27 13:35:00,478.23,478.29,478.1,478.14,13456.0,470.4588,470.5179,470.3309,470.3703,13456.0
2024-03-27 13:40:00,478.12,478.23,478.04,478.17,22943.0,470.3506,470.4588,470.2719,470.3998,22943.0
2024-03-27 13:45:00,478.16,478.26,478.14,478.18,10344.0,470.39,470.4883,470.3703,470.4096,10344.0
2024-03-27 13:50:00,478.19,478.19,478.01,478.07,20503.0,470.4195,470.4195,470.2424,470.3014,20503.0
2024-03-27 13:55:00,478.05,478.17,478.04,478.09,8824.0,470.2818,470.3998,470.2719,470.3211,8824.0
2024-03-27 14:00:00,478.09,478.17,478.0,478.0,13678.0,470.3211,470.3998,470.2326,470.2326,13678.0
2024-03-27 14:05:00,478.01,478.08,477.94,478.06,14763.0,470.2424,470.3113,470.1735,470.2916,14763.0
2024-03-27 14:10:00,478.05,478.23,477.96,478.22,23172.0,470.2818,470.4588,470.1932,470.449,23172.0
2024-03-27 14:15:00,478.23,478.55,478.19,478.47,14400.0,470.4588,470.7736,470.4195,470.6949,14400.0
2024-03-27 14:20:00,478.48,478.66,478.47,478.57,8556.0,470.7048,470.8818,470.6949,470.7933,8556.0
2024-03-27 14:25:00,478.56,478.76,478.56,478.67,13029.0,470.7835,470.9802,470.7835,470.8917,13029.0
2024-03-27 14:30:00,478.75,478.81,478.47,478.49,33031.0,470.9704,471.0294,470.6949,470.7146,33031.0
2024-03-27 14:35:00,478.46,478.47,478.33,478.34,13386.0,470.6851,470.6949,470.5572,470.567,13386.0
2024-03-27 14:40:00,478.34,478.46,478.3,478.43,29326.0,470.567,470.6851,470.5277,470.6556,29326.0
2024-03-27 14:45:00,478.38,478.5,478.18,478.25,17762.0,470.6064,470.7244,470.4096,470.4785,17762.0
2024-03-27 14:50:00,478.22,478.28,478.12,478.15,28992.0,470.449,470.508,470.3506,470.3801,28992.0
2024-03-27 14:55:00,478.16,478.21,478.05,478.17,17105.0,470.39,470.4392,470.2818,470.3998,17105.0
2024-03-27 15:00:00,478.16,478.4,478.16,478.37,23674.0,470.39,470.6261,470.39,470.5966,23674.0
2024-03-27 15:05:00,478.33,478.49,478.21,478.21,18805.0,470.5572,470.7146,470.4392,470.4392,18805.0
2024-03-27 15:10:00,478.23,478.24,477.88,478.04,36198.0,470.4588,470.4687,470.1145,470.2719,36198.0
2024-03-27 15:15:00,478.03,478.05,477.79,477.9,35704.0,470.2621,470.2818,470.026,470.1342,35704.0
2024-03-27 15:20:00,477.87,478.36,477.85,478.36,30725.0,470.1047,470.5867,470.085,470.5867,30725.0
2024-03-27 15:25:00,478.4,478.85,478.24,478.72,50315.0,470.6261,471.0688,470.4687,470.9409,50315.0
2024-03-27 15:30:00,478.74,479.02,478.63,478.91,40669.0,470.9605,471.236,470.8523,471.1278,40669.0
2024-03-27 15:35:00,478.89,479.79,478.89,479.77,114179.0,471.1081,471.9935,471.1081,471.9738,114179.0
2024-03-27 15:40:00,479.75,480.18,479.69,480.16,79489.0,471.9541,472.3771,471.8951,472.3575,79489.0
2024-03-27 15:45:00,480.17,480.21,479.72,479.88,73713.0,472.3673,472.4067,471.9246,472.082,73713.0
2024-03-27 15:50:00,479.89,480.57,479.84,480.49,119546.0,472.0919,472.7608,472.0427,472.6821,119546.0
2024-03-27 15:55:00,480.47,480.87,480.16,480.85,365250.0,472.6624,473.0559,472.3575,473.0363,365250.0
2024-03-28 09:30:00,480.87,480.92,480.53,480.67,149838.0,473.0559,473.1051,472.7215,472.8592,149838.0
2024-03-28 09:35:00,480.65,480.76,480.5,480.61,35798.0,472.8395,472.9477,472.6919,472.8002,35798.0
2024-03-28 09:40:00,480.6,480.97,480.58,480.9,40494.0,472.7903,473.1543,472.7706,473.0854,40494.0
2024-03-28 09:45:00,480.94,481.29,480.9,481.06,37878.0,473.1248,473.4691,473.0854,473.2428,37878.0
2024-03-28 09:50:00,481.02,481.13,480.99,480.99,73482.0,473.2035,473.3117,473.174,473.174,73482.0
2024-03-28 09:55:00,481.02,481.07,480.81,480.92,27371.0,473.2035,473.2527,472.9969,473.1051,27371.0
2024-03-28 10:00:00,480.97,481.35,480.84,481.25,57281.0,473.1543,473.5281,473.0264,473.4298,57281.0
2024-03-28 10:05:00,481.26,481.27,480.87,480.93,33222.0,473.4396,473.4494,473.0559,473.115,33222.0
2024-03-28 10:10:00,480.93,480.94,480.64,480.81,20206.0,473.115,473.1248,472.8297,472.9969,20206.0
2024-03-28 10:15:00,480.85,480.9,480.69,480.77,19046.0,473.0363,473.0854,472.8789,472.9576,19046.0
2024-03-28 10:20:00,480.78,480.82,480.62,480.69,20461.0,472.9674,473.0067,472.81,472.8789,20461.0
2024-03-28 10:25:00,480.71,480.96,480.7,480.81,14805.0,472.8985,473.1445,472.8887,472.9969,14805.0
2024-03-28 10:30:00,480.82,480.94,480.74,480.9,18489.0,473.0067,473.1248,472.928,473.0854,18489.0
2024-03-28 10:35:00,480.9,481.08,480.9,480.99,18019.0,473.0854,473.2625,473.0854,473.174,18019.0
2024-03-28 10:40:00,481.02,481.1,480.87,481.1,11647.0,473.2035,473.2822,473.0559,473.2822,11647.0
2024-03-28 10:45:00,481.09,481.1,480.92,480.98,23967.0,473.2724,473.2822,473.1051,473.1641,23967.0
2024-03-28 10:50:00,481.0,481.15,481.0,481.08,28120.0,473.1838,473.3314,473.1838,473.2625,28120.0
2024-03-28 10:55:00,481.09,481.14,481.04,481.08,60460.0,473.2724,473.3215,473.2232,473.2625,60460.0
2024-03-28 11:00:00,481.08,481.15,480.94,481.07,56977.0,473.2625,473.3314,473.1248,473.2527,56977.0
2024-03-28 11:05:00,481.09,481.22,480.84,480.92,68566.0,473.2724,473.4002,473.0264,473.1051,68566.0
2024-03-28 11:10:00,480.92,481.08,480.84,481.06,60542.0,473.1051,473.2625,473.0264,473.2428,60542.0
2024-03-28 11:15:00,481.07,481.23,481.04,481.22,23215.0,473.2527,473.4101,473.2232,473.4002,23215.0
2024-03-28 11:20:00,481.19,481.21,481.08,481.19,30830.0,473.3707,473.3904,473.2625,473.3707,30830.0
2024-03-28 11:25:00,481.19,481.24,481.11,481.2,16687.0,473.3707,473.4199,473.292,473.3806,16687.0
2024-03-28 11:30:00,481.21,481.33,481.11,481.15,20471.0,473.3904,473.5085,473.292,473.3314,20471.0
2024-03-28 11:35:00,481.15,481.15,480.98,480.98,22019.0,473.3314,473.3314,473.1641,473.1641,22019.0
2024-03-28 11:40:00,480.99,481.1,480.95,480.96,23993.0,473.174,473.2822,473.1346,473.1445,23993.0
2024-03-28 11:45:00,480.96,481.19,480.9,481.17,26522.0,473.1445,473.3707,473.0854,473.3511,26522.0
2024-03-28 11:50:00,481.19,481.25,481.12,481.2,23493.0,473.3707,473.4298,473.3019,473.3806,23493.0
2024-03-28 11:55:00,481.21,481.24,481.12,481.22,14989.0,473.3904,473.4199,473.3019,473.4002,14989.0
2024-03-28 12:00:00,481.21,481.21,481.06,481.12,22412.0,473.3904,473.3904,473.2428,473.3019,22412.0
2024-03-28 12:05:00,481.12,481.12,480.87,480.97,41276.0,473.3019,473.3019,473.0559,473.1543,41276.0
2024-03-28 12:10:00,480.98,481.06,480.94,480.99,17258.0,473.1641,473.2428,473.1248,473.174,17258.0
2024-03-28 12:15:00,480.99,481.06,480.9,480.91,16241.0,473.174,473.2428,473.0854,473.0953,16241.0
2024-03-28 12:20:00,480.91,481.0,480.82,480.86,35196.0,473.0953,473.1838,473.0067,473.0461,35196.0
2024-03-28 12:25:00,480.85,481.11,480.84,481.1,16002.0,473.0363,473.292,473.0264,473.2822,16002.0
2024-03-28 12:30:00,481.09,481.09,480.77,480.85,24041.0,473.2724,473.2724,472.9576,473.0363,24041.0
2024-03-28 12:35:00,480.82,480.94,480.77,480.89,23511.0,473.0067,473.1248,472.9576,473.0756,23511.0
2024-03-28 12:40:00,480.85,480.99,480.8,480.92,42030.0,473.0363,473.174,472.9871,473.1051,42030.0
2024-03-28 12:45:00,480.86,480.97,480.77,480.86,33418.0,473.0461,473.1543,472.9576,473.0461,33418.0
2024-03-28 12:50:00,480.86,480.97,480.8,480.97,20837.0,473.0461,473.1543,472.9871,473.1543,20837.0
2024-03-28 12:55:00,480.98,481.01,480.8,481.0,15476.0,473.1641,473.1937,472.9871,473.1838,15476.0
2024-03-28 13:00:00,480.96,480.96,480.74,480.9,21149.0,473.1445,473.1445,472.928,473.0854,21149.0
2024-03-28 13:05:00,480.9,481.11,480.9,481.02,26513.0,473.0854,473.292,473.0854,473.2035,26513.0
2024-03-28 13:10:00,481.05,481.05,480.75,480.85,23830.0,473.233,473.233,472.9379,473.0363,23830.0
2024-03-28 13:15:00,480.85,480.88,480.69,480.85,14505.0,473.0363,473.0658,472.8789,473.0363,14505.0
2024-03-28 13:20:00,480.86,480.91,480.73,480.81,7566.0,473.0461,473.0953,472.9182,472.9969,7566.0
2024-03-28 13:25:00,480.8,480.88,480.7,480.76,11024.0,472.9871,473.0658,472.8887,472.9477,11024.0
2024-03-28 13:30:00,480.76,480.8,480.68,480.71,11757.0,472.9477,472.9871,472.869,472.8985,11757.0
2024-03-28 13:35:00,480.72,480.97,480.62,480.96,21634.0,472.9084,473.1543,472.81,473.1445,21634.0
2024-03-28 13:40:00,480.94,480.99,480.84,480.96,19927.0,473.1248,473.174,473.0264,473.1445,19927.0
2024-03-28 13:45:00,480.96,481.07,480.89,481.05,16353.0,473.1445,473.2527,473.0756,473.233,16353.0
2024-03-28 13:50:00,481.04,481.1,480.88,480.89,17972.0,473.2232,473.2822,473.0658,473.0756,17972.0
2024-03-28 13:55:00,480.89,481.07,480.89,481.01,24441.0,473.0756,473.2527,473.0756,473.1937,24441.0
2024-03-28 14:00:00,481.03,481.05,480.78,480.91,22280.0,473.2133,473.233,472.9674,473.0953,22280.0
2024-03-28 14:05:00,480.87,481.21,480.86,481.16,15591.0,473.0559,473.3904,473.0461,473.3412,15591.0
2024-03-28 14:10:00,481.17,481.27,481.15,481.21,8812.0,473.3511,473.4494,473.3314,473.3904,8812.0
2024-03-28 14:15:00,481.19,481.24,481.02,481.06,23697.0,473.3707,473.4199,473.2035,473.2428,23697.0
2024-03-28 14:20:00,481.03,481.15,481.03,481.06,16456.0,473.2133,473.3314,473.2133,473.2428,16456.0
2024-03-28 14:25:00,481.08,481.2,481.01,481.15,18621.0,473.2625,473.3806,473.1937,473.3314,18621.0
2024-03-28 14:30:00,481.17,481.2,481.03,481.03,36093.0,473.3511,473.3806,473.2133,473.2133,36093.0
2024-03-28 14:35:00,481.06,481.15,481.02,481.07,53711.0,473.2428,473.3314,473.2035,473.2527,53711.0
2024-03-28 14:40:00,481.08,481.08,480.71,480.8,22223.0,473.2625,473.2625,472.8985,472.9871,22223.0
2024-03-28 14:45:00,480.79,481.07,480.78,481.04,14187.0,472.9772,473.2527,472.9674,473.2232,14187.0
2024-03-28 14:50:00,481.06,481.22,480.99,481.22,16013.0,473.2428,473.4002,473.174,473.4002,16013.0
2024-03-28 14:55:00,481.19,481.83,481.18,481.72,33546.0,473.3707,474.0003,473.3609,473.8921,33546.0
2024-03-28 15:00:00,481.73,481.93,481.4,481.41,30437.0,473.902,474.0987,473.5773,473.5872,30437.0
2024-03-28 15:05:00,481.38,481.64,481.24,481.64,21630.0,473.5576,473.8134,473.4199,473.8134,21630.0
2024-03-28 15:10:00,481.7,481.8,481.55,481.71,40174.0,473.8724,473.9708,473.7249,473.8823,40174.0
2024-03-28 15:15:00,481.67,481.85,481.66,481.81,26892.0,473.8429,474.02,473.8331,473.9807,26892.0
2024-03-28 15:20:00,481.83,481.85,481.64,481.82,37097.0,474.0003,474.02,473.8134,473.9905,37097.0
2024-03-28 15:25:00,481.85,482.12,481.78,482.0,27636.0,474.02,474.2856,473.9511,474.1676,27636.0
2024-03-28 15:30:00,482.03,482.16,481.71,481.83,39631.0,474.1971,474.325,473.8823,474.0003,39631.0
2024-03-28 15:35:00,481.83,481.84,481.48,481.59,51623.0,474.0003,474.0102,473.656,473.7642,51623.0
2024-03-28 15:40:00,481.62,481.78,481.41,481.66,43393.0,473.7937,473.9511,473.5872,473.8331,43393.0
2024-03-28 15:45:00,481.67,481.72,481.39,481.47,52408.0,473.8429,473.8921,473.5675,473.6462,52408.0
2024-03-28 15:50:00,481.48,481.68,481.2,481.5,151401.0,473.656,473.8528,473.3806,473.6757,151401.0
2024-03-28 15:55:00,481.54,481.77,480.57,480.62,225098.0,473.715,473.9413,472.7608,472.81,225098.0
2024-04-01 09:30:00,481.48,481.7,481.12,481.62,372856.0,473.656,473.8724,473.3019,473.7937,372856.0
2024-04-01 09:35:00,481.65,481.85,481.4,481.81,94741.0,473.8233,474.02,473.5773,473.9807,94741.0
2024-04-01 09:40:00,481.82,481.95,481.72,481.79,39916.0,473.9905,474.1184,473.8921,473.961,39916.0
2024-04-01 09:45:00,481.81,481.96,481.46,481.59,63945.0,473.9807,474.1282,473.6363,473.7642,63945.0
2024-04-01 09:50:00,481.6,481.69,481.53,481.64,22857.0,473.7741,473.8626,473.7052,473.8134,22857.0
2024-04-01 09:55:00,481.66,481.81,481.62,481.69,37876.0,473.8331,473.9807,473.7937,473.8626,37876.0
2024-04-01 10:00:00,481.6,481.76,480.83,480.9,154140.0,473.7741,473.9315,473.0166,473.0854,154140.0
2024-04-01 10:05:00,480.88,481.43,480.85,481.37,73277.0,473.0658,473.6068,473.0363,473.5478,73277.0
2024-04-01 10:10:00,481.36,481.57,481.34,481.49,30810.0,473.538,473.7446,473.5183,473.6659,30810.0
2024-04-01 10:15:00,481.49,481.52,480.59,480.69,63211.0,473.6659,473.6954,472.7805,472.8789,63211.0
2024-04-01 10:20:00,480.65,480.88,480.52,480.88,85733.0,472.8395,473.0658,472.7116,473.0658,85733.0
2024-04-01 10:25:00,480.88,480.89,480.65,480.65,29864.0,473.0658,473.0756,472.8395,472.8395,29864.0
2024-04-01 10:30:00,480.64,480.76,480.32,480.56,57963.0,472.8297,472.9477,472.5149,472.751,57963.0
2024-04-01 10:35:00,480.53,480.57,479.86,480.06,84294.0,472.7215,472.7608,472.0623,472.2591,84294.0
2024-04-01 10:40:00,480.03,480.35,479.97,480.3,84714.0,472.2296,472.5444,472.1706,472.4952,84714.0
2024-04-01 10:45:00,480.27,480.27,480.09,480.16,90905.0,472.4657,472.4657,472.2886,472.3575,90905.0
2024-04-01 10:50:00,480.21,480.21,479.88,479.98,39307.0,472.4067,472.4067,472.082,472.1804,39307.0
2024-04-01 10:55:00,479.98,480.14,479.88,480.06,41392.0,472.1804,472.3378,472.082,472.2591,41392.0
2024-04-01 11:00:00,480.05,480.07,479.84,480.01,40555.0,472.2493,472.2689,472.0427,472.2099,40555.0
2024-04-01 11:05:00,480.03,480.15,479.79,479.89,29469.0,472.2296,472.3476,471.9935,472.0919,29469.0
2024-04-01 11:10:00,479.86,479.89,479.6,479.7,38264.0,472.0623,472.0919,471.8066,471.9049,38264.0
2024-04-01 11:15:00,479.72,479.72,479.26,479.4,44116.0,471.9246,471.9246,471.4721,471.6098,44116.0
2024-04-01 11:20:00,479.4,479.8,479.19,479.6,45347.0,471.6098,472.0033,471.4032,471.8066,45347.0
2024-04-01 11:25:00,479.59,479.85,479.59,479.83,24158.0,471.7967,472.0525,471.7967,472.0328,24158.0
2024-04-01 11:30:00,479.82,479.82,479.59,479.59,20886.0,472.023,472.023,471.7967,471.7967,20886.0
2024-04-01 11:35:00,479.59,479.82,479.46,479.49,21088.0,471.7967,472.023,471.6688,471.6984,21088.0
2024-04-01 11:40:00,479.48,479.59,479.4,479.59,20477.0,471.6885,471.7967,471.6098,471.7967,20477.0
2024-04-01 11:45:00,479.63,479.68,479.32,479.68,55179.0,471.8361,471.8853,471.5311,471.8853,55179.0
2024-04-01 11:50:00,479.66,479.66,478.97,479.08,39050.0,471.8656,471.8656,471.1868,471.295,39050.0
2024-04-01 11:55:00,479.13,479.22,478.93,478.95,32734.0,471.3442,471.4327,471.1475,471.1671,32734.0
2024-04-01 12:00:00,478.95,479.38,478.83,479.38,29704.0,471.1671,471.5901,471.0491,471.5901,29704.0
2024-04-01 12:05:00,479.37,479.61,479.35,479.49,27337.0,471.5803,471.8164,471.5606,471.6984,27337.0
2024-04-01 12:10:00,479.5,479.61,479.41,479.59,38248.0,471.7082,471.8164,471.6197,471.7967,38248.0
2024-04-01 12:15:00,479.58,479.72,479.56,479.58,19215.0,471.7869,471.9246,471.7672,471.7869,19215.0
2024-04-01 12:20:00,479.61,479.65,479.47,479.61,33163.0,471.8164,471.8558,471.6787,471.8164,33163.0
2024-04-01 12:25:00,479.6,479.79,479.56,479.72,27347.0,471.8066,471.9935,471.7672,471.9246,27347.0
2024-04-01 12:30:00,479.77,479.91,479.77,479.86,16472.0,471.9738,472.1115,471.9738,472.0623,16472.0
2024-04-01 12:35:00,479.87,479.94,479.73,479.8,27084.0,472.0722,472.141,471.9345,472.0033,27084.0
2024-04-01 12:40:00,479.86,479.96,479.86,479.94,14653.0,472.0623,472.1607,472.0623,472.141,14653.0
2024-04-01 12:45:00,479.96,479.96,479.76,479.87,29214.0,472.1607,472.1607,471.964,472.0722,29214.0
2024-04-01 12:50:00,479.86,479.95,479.82,479.82,15590.0,472.0623,472.1509,472.023,472.023,15590.0
2024-04-01 12:55:00,479.82,479.82,479.67,479.68,35527.0,472.023,472.023,471.8754,471.8853,35527.0
2024-04-01 13:00:00,479.62,479.68,479.51,479.55,51760.0,471.8262,471.8853,471.718,471.7574,51760.0
2024-04-01 13:05:00,479.59,479.64,479.37,479.48,27449.0,471.7967,471.8459,471.5803,471.6885,27449.0
2024-04-01 13:10:00,479.49,479.58,479.37,479.49,25103.0,471.6984,471.7869,471.5803,471.6984,25103.0
2024-04-01 13:15:00,479.48,479.54,479.27,479.28,34015.0,471.6885,471.7475,471.4819,471.4918,34015.0
2024-04-01 13:20:00,479.28,479.29,478.92,478.92,47052.0,471.4918,471.5016,471.1376,471.1376,47052.0
2024-04-01 13:25:00,478.91,479.4,478.9,479.32,26588.0,471.1278,471.6098,471.1179,471.5311,26588.0
2024-04-01 13:30:00,479.38,479.45,479.19,479.22,31347.0,471.5901,471.659,471.4032,471.4327,31347.0
2024-04-01 13:35:00,479.22,479.48,479.2,479.33,23682.0,471.4327,471.6885,471.4131,471.541,23682.0
2024-04-01 13:40:00,479.32,479.64,479.29,479.59,20558.0,471.5311,471.8459,471.5016,471.7967,20558.0
2024-04-01 13:45:00,479.58,479.62,479.44,479.5,17839.0,471.7869,471.8262,471.6492,471.7082,17839.0
2024-04-01 13:50:00,479.53,479.55,479.21,479.4,39077.0,471.7377,471.7574,471.4229,471.6098,39077.0
2024-04-01 13:55:00,479.44,479.53,479.38,479.51,21042.0,471.6492,471.7377,471.5901,471.718,21042.0
2024-04-01 14:00:00,479.51,479.59,479.46,479.58,21226.0,471.718,471.7967,471.6688,471.7869,21226.0
2024-04-01 14:05:00,479.57,479.58,479.45,479.52,13010.0,471.7771,471.7869,471.659,471.7279,13010.0
2024-04-01 14:10:00,479.5,479.52,479.29,479.37,35729.0,471.7082,471.7279,471.5016,471.5803,35729.0
2024-04-01 14:15:00,479.37,479.63,479.34,479.61,36764.0,471.5803,471.8361,471.5508,471.8164,36764.0
2024-04-01 14:20:00,479.63,479.78,479.52,479.73,29066.0,471.8361,471.9836,471.7279,471.9345,29066.0
2024-04-01 14:25:00,479.77,479.81,479.62,479.64,32269.0,471.9738,472.0132,471.8262,471.8459,32269.0
2024-04-01 14:30:00,479.68,479.78,479.65,479.72,15045.0,471.8853,471.9836,471.8558,471.9246,15045.0
2024-04-01 14:35:00,479.75,479.85,479.68,479.83,15221.0,471.9541,472.0525,471.8853,472.0328,15221.0
2024-04-01 14:40:00,479.88,479.89,479.69,479.81,25234.0,472.082,472.0919,471.8951,472.0132,25234.0
2024-04-01 14:45:00,479.82,479.83,479.73,479.77,34552.0,472.023,472.0328,471.9345,471.9738,34552.0
2024-04-01 14:50:00,479.79,479.9,479.71,479.76,23333.0,471.9935,472.1017,471.9148,471.964,23333.0
2024-04-01 14:55:00,479.81,479.86,479.51,479.64,32549.0,472.0132,472.0623,471.718,471.8459,32549.0
2024-04-01 15:00:00,479.63,479.78,479.48,479.78,27050.0,471.8361,471.9836,471.6885,471.9836,27050.0
2024-04-01 15:05:00,479.85,480.07,479.82,479.94,33846.0,472.0525,472.2689,472.023,472.141,33846.0
2024-04-01 15:10:00,479.94,480.0,479.75,479.79,30023.0,472.141,472.2001,471.9541,471.9935,30023.0
2024-04-01 15:15:00,479.83,479.93,479.62,479.67,142810.0,472.0328,472.1312,471.8262,471.8754,142810.0
2024-04-01 15:20:00,479.76,479.89,479.61,479.75,24094.0,471.964,472.0919,471.8164,471.9541,24094.0
2024-04-01 15:25:00,479.78,479.81,479.52,479.65,45501.0,471.9836,472.0132,471.7279,471.8558,45501.0
2024-04-01 15:30:00,479.65,479.95,479.58,479.86,26713.0,471.8558,472.1509,471.7869,472.0623,26713.0
2024-04-01 15:35:00,479.85,479.86,479.41,479.49,33837.0,472.0525,472.0623,471.6197,471.6984,33837.0
2024-04-01 15:40:00,479.58,479.93,479.56,479.88,58580.0,471.7869,472.1312,471.7672,472.082,58580.0
2024-04-01 15:45:00,479.89,479.93,479.64,479.66,43601.0,472.0919,472.1312,471.8459,471.8656,43601.0
2024-04-01 15:50:00,479.67,480.23,479.57,480.21,95881.0,471.8754,472.4263,471.7771,472.4067,95881.0
2024-04-01 15:55:00,480.21,480.48,479.89,479.98,306187.0,472.4067,472.6723,472.0919,472.1804,306187.0
2024-04-02 09:30:00,476.31,476.51,476.01,476.03,296327.0,468.57,468.7668,468.2749,468.2946,296327.0
2024-04-02 09:35:00,476.0,476.06,475.61,475.66,80285.0,468.2651,468.3241,467.8814,467.9306,80285.0
2024-04-02 09:40:00,475.63,475.66,475.32,475.59,37816.0,467.9011,467.9306,467.5961,467.8617,37816.0
2024-04-02 09:45:00,475.61,475.61,475.36,475.38,33941.0,467.8814,467.8814,467.6355,467.6551,33941.0
2024-04-02 09:50:00,475.35,475.54,475.04,475.51,58232.0,467.6256,467.8125,467.3207,467.783,58232.0
2024-04-02 09:55:00,475.5,475.65,475.2,475.65,105379.0,467.7732,467.9208,467.4781,467.9208,105379.0
2024-04-02 10:00:00,475.72,476.08,475.15,476.08,90612.0,467.9896,468.3438,467.4289,468.3438,90612.0
2024-04-02 10:05:00,476.06,476.06,475.27,475.33,83292.0,468.3241,468.3241,467.5469,467.606,83292.0
2024-04-02 10:10:00,475.34,475.38,474.71,474.79,78425.0,467.6158,467.6551,466.996,467.0747,78425.0
2024-04-02 10:15:00,474.84,475.08,474.73,475.03,79159.0,467.1239,467.36,467.0157,467.3108,79159.0
2024-04-02 10:20:00,475.0,475.67,474.97,475.48,56156.0,467.2813,467.9404,467.2518,467.7535,56156.0
2024-04-02 10:25:00,475.43,475.69,475.2,475.32,68964.0,467.7043,467.9601,467.4781,467.5961,68964.0
2024-04-02 10:30:00,475.31,475.54,475.13,475.24,48545.0,467.5863,467.8125,467.4092,467.5174,48545.0
2024-04-02 10:35:00,475.26,475.61,475.23,475.48,41922.0,467.5371,467.8814,467.5076,467.7535,41922.0
2024-04-02 10:40:00,475.5,475.74,475.37,475.55,23182.0,467.7732,468.0093,467.6453,467.8224,23182.0
2024-04-02 10:45:00,475.57,475.65,475.16,475.25,41606.0,467.8421,467.9208,467.4387,467.5273,41606.0
2024-04-02 10:50:00,475.3,475.38,475.2,475.23,14870.0,467.5764,467.6551,467.4781,467.5076,14870.0
2024-04-02 10:55:00,475.23,475.25,474.96,475.12,57791.0,467.5076,467.5273,467.242,467.3994,57791.0
2024-04-02 11:00:00,475.12,475.3,475.06,475.15,32310.0,467.3994,467.5764,467.3403,467.4289,32310.0
2024-04-02 11:05:00,475.14,475.46,475.11,475.39,16447.0,467.419,467.7338,467.3895,467.665,16447.0
2024-04-02 11:10:00,475.46,475.77,475.44,475.77,27718.0,467.7338,468.0388,467.7142,468.0388,27718.0
2024-04-02 11:15:00,475.75,475.88,475.64,475.85,25437.0,468.0191,468.147,467.9109,468.1175,25437.0
2024-04-02 11:20:00,475.89,475.92,475.68,475.72,16322.0,468.1569,468.1864,467.9503,467.9896,16322.0
2024-04-02 11:25:00,475.72,475.79,475.65,475.74,14607.0,467.9896,468.0585,467.9208,468.0093,14607.0
2024-04-02 11:30:00,475.71,475.89,475.68,475.77,28565.0,467.9798,468.1569,467.9503,468.0388,28565.0
2024-04-02 11:35:00,475.77,475.96,475.55,475.55,25823.0,468.0388,468.2257,467.8224,467.8224,25823.0
2024-04-02 11:40:00,475.56,475.75,475.53,475.55,32801.0,467.8322,468.0191,467.8027,467.8224,32801.0
2024-04-02 11:45:00,475.55,475.57,475.42,475.43,44496.0,467.8224,467.8421,467.6945,467.7043,44496.0
2024-04-02 11:50:00,475.36,475.39,475.17,475.19,38378.0,467.6355,467.665,467.4486,467.4682,38378.0
2024-04-02 11:55:00,475.18,475.52,475.18,475.27,28694.0,467.4584,467.7929,467.4584,467.5469,28694.0
2024-04-02 12:00:00,475.26,475.4,475.17,475.4,21301.0,467.5371,467.6748,467.4486,467.6748,21301.0
2024-04-02 12:05:00,475.37,475.44,475.17,475.31,16430.0,467.6453,467.7142,467.4486,467.5863,16430.0
2024-04-02 12:10:00,475.33,475.38,475.1,475.14,18743.0,467.606,467.6551,467.3797,467.419,18743.0
2024-04-02 12:15:00,475.13,475.26,475.1,475.18,10349.0,467.4092,467.5371,467.3797,467.4584,10349.0
2024-04-02 12:20:00,475.22,475.48,475.09,475.37,19802.0,467.4977,467.7535,467.3699,467.6453,19802.0
2024-04-02 12:25:00,475.37,475.59,475.35,475.58,22195.0,467.6453,467.8617,467.6256,467.8519,22195.0
2024-04-02 12:30:00,475.53,475.61,475.45,475.59,15641.0,467.8027,467.8814,467.724,467.8617,15641.0
2024-04-02 12:35:00,475.6,475.75,475.59,475.69,13863.0,467.8716,468.0191,467.8617,467.9601,13863.0
2024-04-02 12:40:00,475.74,475.79,475.59,475.59,13142.0,468.0093,468.0585,467.8617,467.8617,13142.0
2024-04-02 12:45:00,475.6,476.09,475.57,476.0,33072.0,467.8716,468.3536,467.8421,468.2651,33072.0
2024-04-02 12:50:00,475.98,475.99,475.83,475.83,14367.0,468.2454,468.2552,468.0978,468.0978,14367.0
2024-04-02 12:55:00,475.94,476.08,475.91,476.05,19676.0,468.206,468.3438,468.1765,468.3143,19676.0
2024-04-02 13:00:00,476.08,476.2,476.06,476.17,22768.0,468.3438,468.4618,468.3241,468.4323,22768.0
2024-04-02 13:05:00,476.18,476.18,475.98,475.99,21597.0,468.4421,468.4421,468.2454,468.2552,21597.0
2024-04-02 13:10:00,476.01,476.02,475.75,475.76,29386.0,468.2749,468.2847,468.0191,468.029,29386.0
2024-04-02 13:15:00,475.77,475.9,475.65,475.67,27951.0,468.0388,468.1667,467.9208,467.9404,27951.0
2024-04-02 13:20:00,475.67,475.81,475.62,475.72,24235.0,467.9404,468.0782,467.8912,467.9896,24235.0
2024-04-02 13:25:00,475.75,475.82,475.68,475.8,14651.0,468.0191,468.088,467.9503,468.0683,14651.0
2024-04-02 13:30:00,475.8,475.84,475.69,475.69,31255.0,468.0683,468.1077,467.9601,467.9601,31255.0
2024-04-02 13:35:00,475.71,475.8,475.57,475.69,14908.0,467.9798,468.0683,467.8421,467.9601,14908.0
2024-04-02 13:40:00,475.7,475.75,475.5,475.69,38358.0,467.9699,468.0191,467.7732,467.9601,38358.0
2024-04-02 13:45:00,475.67,475.96,475.67,475.96,14684.0,467.9404,468.2257,467.9404,468.2257,14684.0
2024-04-02 13:50:00,475.95,476.02,475.78,475.87,27230.0,468.2159,468.2847,468.0486,468.1372,27230.0
2024-04-02 13:55:00,475.83,475.98,475.81,475.86,24033.0,468.0978,468.2454,468.0782,468.1273,24033.0
2024-04-02 14:00:00,475.86,475.94,475.79,475.85,26615.0,468.1273,468.206,468.0585,468.1175,26615.0
2024-04-02 14:05:00,475.89,476.06,475.78,476.06,31079.0,468.1569,468.3241,468.0486,468.3241,31079.0
2024-04-02 14:10:00,476.05,476.1,475.92,475.97,28395.0,468.3143,468.3634,468.1864,468.2356,28395.0
2024-04-02 14:15:00,475.96,476.1,475.95,476.09,13744.0,468.2257,468.3634,468.2159,468.3536,13744.0
2024-04-02 14:20:00,476.12,476.19,475.92,475.97,26820.0,468.3831,468.452,468.1864,468.2356,26820.0
2024-04-02 14:25:00,475.98,476.14,475.96,476.0,22386.0,468.2454,468.4028,468.2257,468.2651,22386.0
2024-04-02 14:30:00,476.0,476.17,476.0,476.1,17071.0,468.2651,468.4323,468.2651,468.3634,17071.0
2024-04-02 14:35:00,476.08,476.1,475.86,475.99,22223.0,468.3438,468.3634,468.1273,468.2552,22223.0
2024-04-02 14:40:00,476.01,476.21,476.01,476.11,30208.0,468.2749,468.4717,468.2749,468.3733,30208.0
2024-04-02 14:45:00,476.1,476.12,475.79,475.88,23485.0,468.3634,468.3831,468.0585,468.147,23485.0
2024-04-02 14:50:00,475.89,476.11,475.89,475.98,16284.0,468.1569,468.3733,468.1569,468.2454,16284.0
2024-04-02 14:55:00,475.98,476.08,475.86,475.89,23318.0,468.2454,468.3438,468.1273,468.1569,23318.0
2024-04-02 15:00:00,475.9,476.24,475.86,476.24,20623.0,468.1667,468.5012,468.1273,468.5012,20623.0
2024-04-02 15:05:00,476.24,476.64,476.23,476.42,59337.0,468.5012,468.8947,468.4913,468.6782,59337.0
2024-04-02 15:10:00,476.44,476.5,476.07,476.09,27767.0,468.6979,468.7569,468.3339,468.3536,27767.0
2024-04-02 15:15:00,476.08,476.18,475.97,475.98,32796.0,468.3438,468.4421,468.2356,468.2454,32796.0
2024-04-02 15:20:00,476.03,476.42,475.99,476.42,17154.0,468.2946,468.6782,468.2552,468.6782,17154.0
2024-04-02 15:25:00,476.45,476.6,476.42,476.47,42526.0,468.7078,468.8553,468.6782,468.7274,42526.0
2024-04-02 15:30:00,476.52,476.74,476.35,476.69,42042.0,468.7766,468.993,468.6094,468.9439,42042.0
2024-04-02 15:35:00,476.66,476.88,476.66,476.79,30630.0,468.9143,469.1308,468.9143,469.0422,30630.0
2024-04-02 15:40:00,476.78,476.84,476.63,476.74,30218.0,469.0324,469.0914,468.8848,468.993,30218.0
2024-04-02 15:45:00,476.7,476.93,476.59,476.93,30998.0,468.9537,469.18,468.8455,469.18,30998.0
2024-04-02 15:50:00,476.98,476.99,476.61,476.84,106126.0,469.2291,469.239,468.8652,469.0914,106126.0
2024-04-02 15:55:00,476.87,476.93,476.68,476.88,446468.0,469.1209,469.18,468.934,469.1308,446468.0
2024-04-03 09:30:00,475.87,476.4,475.79,476.28,125693.0,468.1372,468.6586,468.0585,468.5405,125693.0
2024-04-03 09:35:00,476.27,476.56,476.25,476.49,36461.0,468.5307,468.816,468.511,468.7471,36461.0
2024-04-03 09:40:00,476.52,476.61,476.35,476.4,39939.0,468.7766,468.8652,468.6094,468.6586,39939.0
2024-04-03 09:45:00,476.36,476.66,476.35,476.4,31805.0,468.6192,468.9143,468.6094,468.6586,31805.0
2024-04-03 09:50:00,476.45,476.62,476.43,476.62,26234.0,468.7078,468.875,468.6881,468.875,26234.0
2024-04-03 09:55:00,476.62,476.65,476.3,476.44,55383.0,468.875,468.9045,468.5602,468.6979,55383.0
2024-04-03 10:00:00,476.51,478.05,476.49,477.87,121478.0,468.7668,470.2818,468.7471,470.1047,121478.0
2024-04-03 10:05:00,477.94,478.2,477.45,477.5,57841.0,470.1735,470.4293,469.6915,469.7407,57841.0
2024-04-03 10:10:00,477.45,478.15,477.45,478.14,44959.0,469.6915,470.3801,469.6915,470.3703,44959.0
2024-04-03 10:15:00,478.15,478.39,477.98,478.33,60227.0,470.3801,470.6162,470.2129,470.5572,60227.0
2024-04-03 10:20:00,478.35,478.4,478.18,478.28,29139.0,470.5769,470.6261,470.4096,470.508,29139.0
2024-04-03 10:25:00,478.23,478.51,478.23,478.32,35721.0,470.4588,470.7343,470.4588,470.5474,35721.0
2024-04-03 10:30:00,478.31,478.57,478.28,478.35,43060.0,470.5375,470.7933,470.508,470.5769,43060.0
2024-04-03 10:35:00,478.36,478.49,478.19,478.29,26538.0,470.5867,470.7146,470.4195,470.5179,26538.0
2024-04-03 10:40:00,478.29,478.39,478.11,478.34,20467.0,470.5179,470.6162,470.3408,470.567,20467.0
2024-04-03 10:45:00,478.39,478.5,478.29,478.39,26392.0,470.6162,470.7244,470.5179,470.6162,26392.0
2024-04-03 10:50:00,478.4,478.71,478.4,478.54,1562308.0,470.6261,470.931,470.6261,470.7638,1562308.0
2024-04-03 10:55:00,478.55,478.67,478.43,478.55,27151.0,470.7736,470.8917,470.6556,470.7736,27151.0
2024-04-03 11:00:00,478.57,478.67,478.51,478.64,30468.0,470.7933,470.8917,470.7343,470.8622,30468.0
2024-04-03 11:05:00,478.66,478.74,478.61,478.71,46403.0,470.8818,470.9605,470.8327,470.931,46403.0
2024-04-03 11:10:00,478.71,478.81,478.69,478.74,28481.0,470.931,471.0294,470.9114,470.9605,28481.0
2024-04-03 11:15:00,478.73,478.76,478.52,478.67,26523.0,470.9507,470.9802,470.7441,470.8917,26523.0
2024-04-03 11:20:00,478.68,478.8,478.65,478.76,31624.0,470.9015,471.0196,470.872,470.9802,31624.0
2024-04-03 11:25:00,478.74,478.77,478.67,478.68,13567.0,470.9605,470.9901,470.8917,470.9015,13567.0
2024-04-03 11:30:00,478.69,478.77,478.56,478.61,20051.0,470.9114,470.9901,470.7835,470.8327,20051.0
2024-04-03 11:35:00,478.62,478.76,478.6,478.62,20138.0,470.8425,470.9802,470.8228,470.8425,20138.0
2024-04-03 11:40:00,478.62,478.77,478.61,478.63,24473.0,470.8425,470.9901,470.8327,470.8523,24473.0
2024-04-03 11:45:00,478.63,478.63,478.47,478.54,23104.0,470.8523,470.8523,470.6949,470.7638,23104.0
2024-04-03 11:50:00,478.54,478.56,478.15,478.2,60935.0,470.7638,470.7835,470.3801,470.4293,60935.0
2024-04-03 11:55:00,478.2,478.23,478.02,478.11,29374.0,470.4293,470.4588,470.2522,470.3408,29374.0
2024-04-03 12:00:00,478.09,478.09,477.79,477.85,43771.0,470.3211,470.3211,470.026,470.085,43771.0
2024-04-03 12:05:00,477.86,478.01,477.83,477.99,24300.0,470.0948,470.2424,470.0653,470.2227,24300.0
2024-04-03 12:10:00,477.98,478.18,477.7,478.01,38356.0,470.2129,470.4096,469.9374,470.2424,38356.0
2024-04-03 12:15:00,478.02,478.25,477.82,478.25,34738.0,470.2522,470.4785,470.0555,470.4785,34738.0
2024-04-03 12:20:00,478.27,478.48,478.21,478.43,43062.0,470.4982,470.7048,470.4392,470.6556,43062.0
2024-04-03 12:25:00,478.43,478.52,478.24,478.52,18742.0,470.6556,470.7441,470.4687,470.7441,18742.0
2024-04-03 12:30:00,478.52,478.69,478.44,478.57,26133.0,470.7441,470.9114,470.6654,470.7933,26133.0
2024-04-03 12:35:00,478.55,478.6,477.38,477.48,98466.0,470.7736,470.8228,469.6226,469.721,98466.0
2024-04-03 12:40:00,477.52,478.33,477.52,478.23,50425.0,469.7604,470.5572,469.7604,470.4588,50425.0
2024-04-03 12:45:00,478.15,478.31,478.06,478.24,19414.0,470.3801,470.5375,470.2916,470.4687,19414.0
2024-04-03 12:50:00,478.17,478.57,478.16,478.39,31217.0,470.3998,470.7933,470.39,470.6162,31217.0
2024-04-03 12:55:00,478.42,478.5,478.21,478.21,20273.0,470.6457,470.7244,470.4392,470.4392,20273.0
2024-04-03 13:00:00,478.26,478.45,478.22,478.34,25937.0,470.4883,470.6753,470.449,470.567,25937.0
2024-04-03 13:05:00,478.31,478.42,478.21,478.37,15364.0,470.5375,470.6457,470.4392,470.5966,15364.0
2024-04-03 13:10:00,478.38,478.48,478.35,478.39,20737.0,470.6064,470.7048,470.5769,470.6162,20737.0
2024-04-03 13:15:00,478.4,478.42,478.22,478.4,19159.0,470.6261,470.6457,470.449,470.6261,19159.0
2024-04-03 13:20:00,478.36,478.51,478.29,478.4,19466.0,470.5867,470.7343,470.5179,470.6261,19466.0
2024-04-03 13:25:00,478.44,478.55,478.43,478.51,14700.0,470.6654,470.7736,470.6556,470.7343,14700.0
2024-04-03 13:30:00,478.53,478.56,478.31,478.47,21179.0,470.754,470.7835,470.5375,470.6949,21179.0
2024-04-03 13:35:00,478.42,478.49,478.28,478.3,9178.0,470.6457,470.7146,470.508,470.5277,9178.0
2024-04-03 13:40:00,478.35,478.51,478.34,478.43,13906.0,470.5769,470.7343,470.567,470.6556,13906.0
2024-04-03 13:45:00,478.42,478.58,478.36,478.52,11174.0,470.6457,470.8031,470.5867,470.7441,11174.0
2024-04-03 13:50:00,478.53,478.64,478.5,478.51,14052.0,470.754,470.8622,470.7244,470.7343,14052.0
2024-04-03 13:55:00,478.51,478.54,478.35,478.44,11757.0,470.7343,470.7638,470.5769,470.6654,11757.0
2024-04-03 14:00:00,478.42,478.47,478.33,478.42,17541.0,470.6457,470.6949,470.5572,470.6457,17541.0
2024-04-03 14:05:00,478.41,478.64,478.39,478.55,19263.0,470.6359,470.8622,470.6162,470.7736,19263.0
2024-04-03 14:10:00,478.56,478.63,478.42,478.43,33854.0,470.7835,470.8523,470.6457,470.6556,33854.0
2024-04-03 14:15:00,478.42,478.5,478.16,478.35,25238.0,470.6457,470.7244,470.39,470.5769,25238.0
2024-04-03 14:20:00,478.39,478.39,478.24,478.35,13773.0,470.6162,470.6162,470.4687,470.5769,13773.0
2024-04-03 14:25:00,478.33,478.33,478.08,478.11,18680.0,470.5572,470.5572,470.3113,470.3408,18680.0
2024-04-03 14:30:00,478.1,478.14,477.9,478.11,50883.0,470.3309,470.3703,470.1342,470.3408,50883.0
2024-04-03 14:35:00,478.19,478.26,478.12,478.2,18694.0,470.4195,470.4883,470.3506,470.4293,18694.0
2024-04-03 14:40:00,478.2,478.3,478.08,478.16,18732.0,470.4293,470.5277,470.3113,470.39,18732.0
2024-04-03 14:45:00,478.18,478.18,477.98,477.98,17711.0,470.4096,470.4096,470.2129,470.2129,17711.0
2024-04-03 14:50:00,477.98,478.08,477.78,478.0,43458.0,470.2129,470.3113,470.0161,470.2326,43458.0
2024-04-03 14:55:00,478.0,478.09,477.8,477.89,27217.0,470.2326,470.3211,470.0358,470.1244,27217.0
2024-04-03 15:00:00,477.89,477.9,477.68,477.81,27556.0,470.1244,470.1342,469.9178,470.0457,27556.0
2024-04-03 15:05:00,477.81,477.93,477.72,477.76,26973.0,470.0457,470.1637,469.9571,469.9965,26973.0
2024-04-03 15:10:00,477.79,477.8,476.6,476.72,95013.0,470.026,470.0358,468.8553,468.9734,95013.0
2024-04-03 15:15:00,476.61,477.0,475.88,476.7,117767.0,468.8652,469.2488,468.147,468.9537,117767.0
2024-04-03 15:20:00,476.73,476.83,476.31,476.35,45157.0,468.9832,469.0816,468.57,468.6094,45157.0
2024-04-03 15:25:00,476.37,476.68,476.26,476.58,46118.0,468.6291,468.934,468.5208,468.8356,46118.0
2024-04-03 15:30:00,476.52,476.92,476.35,476.91,51252.0,468.7766,469.1701,468.6094,469.1603,51252.0
2024-04-03 15:35:00,476.92,477.42,476.92,477.28,64929.0,469.1701,469.662,469.1701,469.5243,64929.0
2024-04-03 15:40:00,477.27,477.44,477.17,477.36,38462.0,469.5144,469.6817,469.4161,469.603,38462.0
2024-04-03 15:45:00,477.38,477.72,477.38,477.72,64240.0,469.6226,469.9571,469.6226,469.9571,64240.0
2024-04-03 15:50:00,477.68,477.7,477.34,477.42,96513.0,469.9178,469.9374,469.5833,469.662,96513.0
2024-04-03 15:55:00,477.43,477.55,477.05,477.38,513142.0,469.6718,469.7899,469.298,469.6226,513142.0
2024-04-04 09:30:00,481.2,481.33,480.91,481.18,232634.0,473.3806,473.5085,473.0953,473.3609,232634.0
2024-04-04 09:35:00,481.18,481.29,480.65,480.74,64005.0,473.3609,473.4691,472.8395,472.928,64005.0
2024-04-04 09:40:00,480.73,481.0,480.7,480.82,62119.0,472.9182,473.1838,472.8887,473.0067,62119.0
2024-04-04 09:45:00,480.83,480.93,480.68,480.83,60206.0,473.0166,473.115,472.869,473.0166,60206.0
2024-04-04 09:50:00,480.85,480.86,480.44,480.49,46726.0,473.0363,473.0461,472.6329,472.6821,46726.0
2024-04-04 09:55:00,480.51,480.55,480.32,480.54,22936.0,472.7018,472.7411,472.5149,472.7313,22936.0
2024-04-04 10:00:00,480.54,480.69,480.52,480.59,23166.0,472.7313,472.8789,472.7116,472.7805,23166.0
2024-04-04 10:05:00,480.61,480.66,480.46,480.62,18184.0,472.8002,472.8493,472.6526,472.81,18184.0
2024-04-04 10:10:00,480.61,480.71,480.47,480.56,33474.0,472.8002,472.8985,472.6624,472.751,33474.0
2024-04-04 10:15:00,480.61,480.71,480.44,480.5,25021.0,472.8002,472.8985,472.6329,472.6919,25021.0
2024-04-04 10:20:00,480.47,480.56,480.24,480.34,43242.0,472.6624,472.751,472.4362,472.5345,43242.0
2024-04-04 10:25:00,480.3,480.68,480.29,480.59,24274.0,472.4952,472.869,472.4854,472.7805,24274.0
2024-04-04 10:30:00,480.61,480.63,480.34,480.38,13526.0,472.8002,472.8198,472.5345,472.5739,13526.0
2024-04-04 10:35:00,480.35,480.51,480.31,480.48,32097.0,472.5444,472.7018,472.505,472.6723,32097.0
2024-04-04 10:40:00,480.47,480.64,480.43,480.6,34295.0,472.6624,472.8297,472.6231,472.7903,34295.0
2024-04-04 10:45:00,480.61,480.63,480.51,480.58,16310.0,472.8002,472.8198,472.7018,472.7706,16310.0
2024-04-04 10:50:00,480.56,480.57,480.38,480.41,23188.0,472.751,472.7608,472.5739,472.6034,23188.0
2024-04-04 10:55:00,480.44,480.54,480.39,480.43,23697.0,472.6329,472.7313,472.5837,472.6231,23697.0
2024-04-04 11:00:00,480.42,480.55,480.4,480.42,18869.0,472.6132,472.7411,472.5936,472.6132,18869.0
2024-04-04 11:05:00,480.41,480.48,480.26,480.31,17491.0,472.6034,472.6723,472.4558,472.505,17491.0
2024-04-04 11:10:00,480.3,480.42,480.11,480.19,48524.0,472.4952,472.6132,472.3083,472.387,48524.0
2024-04-04 11:15:00,480.17,480.26,480.15,480.18,28929.0,472.3673,472.4558,472.3476,472.3771,28929.0
2024-04-04 11:20:00,480.15,480.38,480.15,480.34,30167.0,472.3476,472.5739,472.3476,472.5345,30167.0
2024-04-04 11:25:00,480.32,480.45,480.25,480.44,15853.0,472.5149,472.6428,472.446,472.6329,15853.0
2024-04-04 11:30:00,480.47,480.54,480.41,480.49,12692.0,472.6624,472.7313,472.6034,472.6821,12692.0
2024-04-04 11:35:00,480.49,480.59,480.48,480.57,12883.0,472.6821,472.7805,472.6723,472.7608,12883.0
2024-04-04 11:40:00,480.58,480.76,480.58,480.74,30916.0,472.7706,472.9477,472.7706,472.928,30916.0
2024-04-04 11:45:00,480.74,480.79,480.64,480.69,13038.0,472.928,472.9772,472.8297,472.8789,13038.0
2024-04-04 11:50:00,480.72,480.93,480.72,480.89,23337.0,472.9084,473.115,472.9084,473.0756,23337.0
2024-04-04 11:55:00,480.89,480.95,480.83,480.94,21088.0,473.0756,473.1346,473.0166,473.1248,21088.0
2024-04-04 12:00:00,480.94,481.06,480.85,481.06,45593.0,473.1248,473.2428,473.0363,473.2428,45593.0
2024-04-04 12:05:00,481.08,481.48,481.07,481.38,49304.0,473.2625,473.656,473.2527,473.5576,49304.0
2024-04-04 12:10:00,481.42,481.46,481.18,481.22,23328.0,473.597,473.6363,473.3609,473.4002,23328.0
2024-04-04 12:15:00,481.23,481.28,481.14,481.14,9119.0,473.4101,473.4593,473.3215,473.3215,9119.0
2024-04-04 12:20:00,481.14,481.23,481.07,481.13,10631.0,473.3215,473.4101,473.2527,473.3117,10631.0
2024-04-04 12:25:00,481.15,481.18,481.1,481.15,6246.0,473.3314,473.3609,473.2822,473.3314,6246.0
2024-04-04 12:30:00,481.14,481.18,481.08,481.13,46494.0,473.3215,473.3609,473.2625,473.3117,46494.0
2024-04-04 12:35:00,481.09,481.19,481.08,481.18,20865.0,473.2724,473.3707,473.2625,473.3609,20865.0
2024-04-04 12:40:00,481.19,481.22,481.06,481.13,19090.0,473.3707,473.4002,473.2428,473.3117,19090.0
2024-04-04 12:45:00,481.11,481.21,481.1,481.13,16171.0,473.292,473.3904,473.2822,473.3117,16171.0
2024-04-04 12:50:00,481.14,481.25,481.13,481.22,18166.0,473.3215,473.4298,473.3117,473.4002,18166.0
2024-04-04 12:55:00,481.25,481.25,480.95,481.08,45258.0,473.4298,473.4298,473.1346,473.2625,45258.0
2024-04-04 13:00:00,481.07,481.09,480.88,480.92,10078.0,473.2527,473.2724,473.0658,473.1051,10078.0
2024-04-04 13:05:00,480.89,481.07,480.89,481.06,9971.0,473.0756,473.2527,473.0756,473.2428,9971.0
2024-04-04 13:10:00,481.08,481.1,480.98,481.03,11990.0,473.2625,473.2822,473.1641,473.2133,11990.0
2024-04-04 13:15:00,481.02,481.03,480.92,480.94,57575.0,473.2035,473.2133,473.1051,473.1248,57575.0
2024-04-04 13:20:00,480.96,480.96,480.86,480.88,20041.0,473.1445,473.1445,473.0461,473.0658,20041.0
2024-04-04 13:25:00,480.89,480.95,480.82,480.84,20274.0,473.0756,473.1346,473.0067,473.0264,20274.0
2024-04-04 13:30:00,480.83,480.85,480.65,480.7,26359.0,473.0166,473.0363,472.8395,472.8887,26359.0
2024-04-04 13:35:00,480.69,480.78,480.66,480.66,11214.0,472.8789,472.9674,472.8493,472.8493,11214.0
2024-04-04 13:40:00,480.67,480.67,480.24,480.35,20180.0,472.8592,472.8592,472.4362,472.5444,20180.0
2024-04-04 13:45:00,480.33,480.38,479.99,480.19,37839.0,472.5247,472.5739,472.1902,472.387,37839.0
2024-04-04 13:50:00,480.19,480.27,480.06,480.06,19911.0,472.387,472.4657,472.2591,472.2591,19911.0
2024-04-04 13:55:00,480.03,480.12,479.48,479.64,58440.0,472.2296,472.3181,471.6885,471.8459,58440.0
2024-04-04 14:00:00,479.63,479.63,479.29,479.35,38298.0,471.8361,471.8361,471.5016,471.5606,38298.0
2024-04-04 14:05:00,479.3,479.3,478.43,478.43,106149.0,471.5114,471.5114,470.6556,470.6556,106149.0
2024-04-04 14:10:00,478.45,478.45,477.71,477.74,108276.0,470.6753,470.6753,469.9473,469.9768,108276.0
2024-04-04 14:15:00,477.76,477.78,476.85,477.11,89714.0,469.9965,470.0161,469.1013,469.357,89714.0
2024-04-04 14:20:00,477.04,477.57,476.79,477.54,45312.0,469.2882,469.8096,469.0422,469.78,45312.0
2024-04-04 14:25:00,477.53,477.63,475.95,476.09,86870.0,469.7702,469.8686,468.2159,468.3536,86870.0
2024-04-04 14:30:00,476.07,476.07,474.61,474.72,172465.0,468.3339,468.3339,466.8977,467.0059,172465.0
2024-04-04 14:35:00,474.76,476.07,474.73,475.79,106839.0,467.0452,468.3339,467.0157,468.0585,106839.0
2024-04-04 14:40:00,475.75,475.75,474.35,474.44,70996.0,468.0191,468.0191,466.6419,466.7304,70996.0
2024-04-04 14:45:00,474.5,475.37,474.44,475.33,77833.0,466.7894,467.6453,466.7304,467.606,77833.0
2024-04-04 14:50:00,475.28,475.37,474.67,474.75,49286.0,467.5568,467.6453,466.9567,467.0354,49286.0
2024-04-04 14:55:00,474.75,474.78,473.79,474.15,131853.0,467.0354,467.0649,466.091,466.4451,131853.0
2024-04-04 15:00:00,474.12,474.13,473.19,473.38,175376.0,466.4156,466.4255,465.5007,465.6876,175376.0
2024-04-04 15:05:00,473.43,474.3,473.43,474.12,94892.0,465.7368,466.5927,465.7368,466.4156,94892.0
2024-04-04 15:10:00,474.04,474.04,473.41,473.74,70920.0,466.3369,466.3369,465.7172,466.0418,70920.0
2024-04-04 15:15:00,473.75,473.78,472.93,473.16,123730.0,466.0516,466.0811,465.245,465.4712,123730.0
2024-04-04 15:20:00,473.07,473.63,473.06,473.09,134424.0,465.3827,465.9336,465.3728,465.4024,134424.0
2024-04-04 15:25:00,473.09,473.33,472.11,472.14,135791.0,465.4024,465.6385,464.4383,464.4678,135791.0
2024-04-04 15:30:00,472.14,472.59,472.01,472.37,132684.0,464.4678,464.9105,464.3399,464.6941,132684.0
2024-04-04 15:35:00,472.41,472.42,471.68,471.72,91239.0,464.7334,464.7432,464.0153,464.0546,91239.0
2024-04-04 15:40:00,471.77,471.9,471.27,471.79,88720.0,464.1038,464.2317,463.6119,464.1235,88720.0
2024-04-04 15:45:00,471.81,472.42,471.75,472.38,126006.0,464.1432,464.7432,464.0841,464.7039,126006.0
2024-04-04 15:50:00,472.42,472.73,471.77,472.51,234364.0,464.7432,465.0482,464.1038,464.8318,234364.0
2024-04-04 15:55:00,472.54,472.54,471.34,471.57,264538.0,464.8613,464.8613,463.6808,463.9071,264538.0
2024-04-05 09:30:00,472.85,473.49,472.42,473.15,218843.0,465.1663,465.7959,464.7432,465.4614,218843.0
2024-04-05 09:35:00,473.13,473.41,472.6,472.63,88007.0,465.4417,465.7172,464.9203,464.9498,88007.0
2024-04-05 09:40:00,472.61,473.81,472.48,473.69,80491.0,464.9302,466.1107,464.8023,465.9926,80491.0
2024-04-05 09:45:00,473.72,474.15,473.35,473.82,94960.0,466.0221,466.4451,465.6581,466.1205,94960.0
2024-04-05 09:50:00,473.78,474.46,473.71,474.42,81977.0,466.0811,466.7501,466.0123,466.7107,81977.0
2024-04-05 09:55:00,474.44,474.62,474.1,474.2,60805.0,466.7304,466.9075,466.3959,466.4943,60805.0
2024-04-05 10:00:00,474.17,474.32,473.75,474.06,50553.0,466.4648,466.6124,466.0516,466.3566,50553.0
2024-04-05 10:05:00,474.06,474.48,473.34,473.92,75282.0,466.3566,466.7698,465.6483,466.2189,75282.0
2024-04-05 10:10:00,473.99,474.64,473.71,474.31,46450.0,466.2877,466.9272,466.0123,466.6025,46450.0
2024-04-05 10:15:00,474.29,474.47,473.99,474.15,23648.0,466.5829,466.7599,466.2877,466.4451,23648.0
2024-04-05 10:20:00,474.08,474.25,473.88,474.25,23336.0,466.3763,466.5435,466.1795,466.5435,23336.0
2024-04-05 10:25:00,474.22,474.22,473.23,473.74,44359.0,466.514,466.514,465.5401,466.0418,44359.0
2024-04-05 10:30:00,473.78,474.34,473.54,474.24,49024.0,466.0811,466.632,465.845,466.5337,49024.0
2024-04-05 10:35:00,474.23,474.59,474.03,474.16,20878.0,466.5238,466.878,466.3271,466.455,20878.0
2024-04-05 10:40:00,474.2,474.55,474.11,474.44,43834.0,466.4943,466.8386,466.4058,466.7304,43834.0
2024-04-05 10:45:00,474.43,475.19,474.4,475.16,28397.0,466.7206,467.4682,466.6911,467.4387,28397.0
2024-04-05 10:50:00,475.17,475.66,475.16,475.59,46960.0,467.4486,467.9306,467.4387,467.8617,46960.0
2024-04-05 10:55:00,475.6,476.17,475.5,476.13,19907.0,467.8716,468.4323,467.7732,468.393,19907.0
2024-04-05 11:00:00,476.12,476.16,475.54,475.59,56599.0,468.3831,468.4225,467.8125,467.8617,56599.0
2024-04-05 11:05:00,475.59,475.7,475.21,475.58,53771.0,467.8617,467.9699,467.4879,467.8519,53771.0
2024-04-05 11:10:00,475.55,475.79,475.24,475.31,73648.0,467.8224,468.0585,467.5174,467.5863,73648.0
2024-04-05 11:15:00,475.31,475.32,474.68,475.18,48176.0,467.5863,467.5961,466.9665,467.4584,48176.0
2024-04-05 11:20:00,475.22,475.47,475.03,475.43,29979.0,467.4977,467.7437,467.3108,467.7043,29979.0
2024-04-05 11:25:00,475.47,475.97,475.35,475.97,40663.0,467.7437,468.2356,467.6256,468.2356,40663.0
2024-04-05 11:30:00,475.95,476.04,475.71,475.74,44623.0,468.2159,468.3044,467.9798,468.0093,44623.0
2024-04-05 11:35:00,475.75,476.27,475.72,476.21,41183.0,468.0191,468.5307,467.9896,468.4717,41183.0
2024-04-05 11:40:00,476.21,476.96,476.21,476.89,44256.0,468.4717,469.2095,468.4717,469.1406,44256.0
2024-04-05 11:45:00,476.91,477.18,476.81,476.81,40043.0,469.1603,469.4259,469.0619,469.0619,40043.0
2024-04-05 11:50:00,476.83,477.12,476.81,477.11,26801.0,469.0816,469.3669,469.0619,469.357,26801.0
2024-04-05 11:55:00,477.08,477.66,477.08,477.4,71792.0,469.3275,469.8981,469.3275,469.6423,71792.0
2024-04-05 12:00:00,477.43,477.67,477.36,477.47,118572.0,469.6718,469.9079,469.603,469.7112,118572.0
2024-04-05 12:05:00,477.47,477.65,477.21,477.59,52749.0,469.7112,469.8883,469.4554,469.8292,52749.0
2024-04-05 12:10:00,477.59,477.78,477.53,477.64,76339.0,469.8292,470.0161,469.7702,469.8784,76339.0
2024-04-05 12:15:00,477.64,477.94,477.64,477.76,85399.0,469.8784,470.1735,469.8784,469.9965,85399.0
2024-04-05 12:20:00,477.78,477.94,477.46,477.93,55940.0,470.0161,470.1735,469.7013,470.1637,55940.0
2024-04-05 12:25:00,477.92,477.93,477.57,477.58,39716.0,470.1539,470.1637,469.8096,469.8194,39716.0
2024-04-05 12:30:00,477.6,477.64,477.1,477.49,76639.0,469.8391,469.8784,469.3472,469.7309,76639.0
2024-04-05 12:35:00,477.51,477.79,477.36,477.79,30114.0,469.7505,470.026,469.603,470.026,30114.0
2024-04-05 12:40:00,477.76,477.77,477.46,477.55,28539.0,469.9965,470.0063,469.7013,469.7899,28539.0
2024-04-05 12:45:00,477.58,477.72,477.37,477.4,22353.0,469.8194,469.9571,469.6128,469.6423,22353.0
2024-04-05 12:50:00,477.44,477.87,477.43,477.75,13139.0,469.6817,470.1047,469.6718,469.9866,13139.0
2024-04-05 12:55:00,477.72,478.33,477.67,478.25,40889.0,469.9571,470.5572,469.9079,470.4785,40889.0
2024-04-05 13:00:00,478.23,478.31,477.73,477.79,36746.0,470.4588,470.5375,469.967,470.026,36746.0
2024-04-05 13:05:00,477.78,477.78,477.06,477.17,77203.0,470.0161,470.0161,469.3078,469.4161,77203.0
2024-04-05 13:10:00,477.2,477.38,476.78,476.82,33001.0,469.4456,469.6226,469.0324,469.0717,33001.0
2024-04-05 13:15:00,476.84,477.06,476.82,476.87,26302.0,469.0914,469.3078,469.0717,469.1209,26302.0
2024-04-05 13:20:00,476.88,477.3,476.88,477.27,43847.0,469.1308,469.5439,469.1308,469.5144,43847.0
2024-04-05 13:25:00,477.27,477.31,477.05,477.25,45857.0,469.5144,469.5538,469.298,469.4948,45857.0
2024-04-05 13:30:00,477.28,477.55,477.26,477.53,19977.0,469.5243,469.7899,469.5046,469.7702,19977.0
2024-04-05 13:35:00,477.5,477.5,477.1,477.12,22389.0,469.7407,469.7407,469.3472,469.3669,22389.0
2024-04-05 13:40:00,477.06,477.26,476.62,476.94,30217.0,469.3078,469.5046,468.875,469.1898,30217.0
2024-04-05 13:45:00,476.94,476.94,476.5,476.69,44294.0,469.1898,469.1898,468.7569,468.9439,44294.0
2024-04-05 13:50:00,476.66,476.84,476.31,476.32,45096.0,468.9143,469.0914,468.57,468.5799,45096.0
2024-04-05 13:55:00,476.27,476.36,475.58,475.91,64028.0,468.5307,468.6192,467.8519,468.1765,64028.0
2024-04-05 14:00:00,475.91,475.99,475.16,475.82,75737.0,468.1765,468.2552,467.4387,468.088,75737.0
2024-04-05 14:05:00,475.77,476.93,475.75,476.87,61646.0,468.0388,469.18,468.0191,469.1209,61646.0
2024-04-05 14:10:00,476.82,477.04,476.41,476.62,51298.0,469.0717,469.2882,468.6684,468.875,51298.0
2024-04-05 14:15:00,476.71,476.81,476.54,476.64,21297.0,468.9635,469.0619,468.7963,468.8947,21297.0
2024-04-05 14:20:00,476.71,477.26,476.4,476.4,49665.0,468.9635,469.5046,468.6586,468.6586,49665.0
2024-04-05 14:25:00,476.42,476.74,475.89,475.9,61371.0,468.6782,468.993,468.1569,468.1667,61371.0
2024-04-05 14:30:00,475.95,476.43,475.95,476.21,50093.0,468.2159,468.6881,468.2159,468.4717,50093.0
2024-04-05 14:35:00,476.27,476.74,476.1,476.58,24020.0,468.5307,468.993,468.3634,468.8356,24020.0
2024-04-05 14:40:00,476.57,476.71,475.9,476.27,27557.0,468.8258,468.9635,468.1667,468.5307,27557.0
2024-04-05 14:45:00,476.19,476.3,475.55,475.65,32317.0,468.452,468.5602,467.8224,467.9208,32317.0
2024-04-05 14:50:00,475.67,475.91,475.5,475.71,25044.0,467.9404,468.1765,467.7732,467.9798,25044.0
2024-04-05 14:55:00,475.7,475.99,475.39,475.99,57202.0,467.9699,468.2552,467.665,468.2552,57202.0
2024-04-05 15:00:00,475.99,476.17,475.87,476.16,48125.0,468.2552,468.4323,468.1372,468.4225,48125.0
2024-04-05 15:05:00,476.19,476.43,475.8,476.05,42072.0,468.452,468.6881,468.0683,468.3143,42072.0
2024-04-05 15:10:00,476.07,476.4,475.95,476.38,34073.0,468.3339,468.6586,468.2159,468.6389,34073.0
2024-04-05 15:15:00,476.44,476.45,476.03,476.38,22965.0,468.6979,468.7078,468.2946,468.6389,22965.0
2024-04-05 15:20:00,476.35,476.35,475.94,476.17,17441.0,468.6094,468.6094,468.206,468.4323,17441.0
2024-04-05 15:25:00,476.16,476.32,476.07,476.22,73970.0,468.4225,468.5799,468.3339,468.4815,73970.0
2024-04-05 15:30:00,476.21,477.04,476.12,476.99,54173.0,468.4717,469.2882,468.3831,469.239,54173.0
2024-04-05 15:35:00,476.96,476.97,476.29,476.47,30086.0,469.2095,469.2193,468.5504,468.7274,30086.0
2024-04-05 15:40:00,476.52,476.62,476.21,476.28,17280.0,468.7766,468.875,468.4717,468.5405,17280.0
2024-04-05 15:45:00,476.24,476.75,476.21,476.58,40864.0,468.5012,469.0029,468.4717,468.8356,40864.0
2024-04-05 15:50:00,476.56,477.18,476.47,477.17,70863.0,468.816,469.4259,468.7274,469.4161,70863.0
2024-04-05 15:55:00,477.15,477.27,476.46,476.46,138108.0,469.3964,469.5144,468.7176,468.7176,138108.0
2024-04-08 09:30:00,477.15,477.35,476.97,476.97,209103.0,469.3964,469.5931,469.2193,469.2193,209103.0
2024-04-08 09:35:00,476.93,476.97,476.3,476.33,73979.0,469.18,469.2193,468.5602,468.5897,73979.0
2024-04-08 09:40:00,476.3,476.89,476.12,476.71,42143.0,468.5602,469.1406,468.3831,468.9635,42143.0
2024-04-08 09:45:00,476.72,477.06,476.72,476.77,36184.0,468.9734,469.3078,468.9734,469.0226,36184.0
2024-04-08 09:50:00,476.82,476.93,476.5,476.78,39572.0,469.0717,469.18,468.7569,469.0324,39572.0
2024-04-08 09:55:00,476.81,477.05,476.74,476.84,28358.0,469.0619,469.298,468.993,469.0914,28358.0
2024-04-08 10:00:00,476.85,476.9,476.36,476.52,27380.0,469.1013,469.1504,468.6192,468.7766,27380.0
2024-04-08 10:05:00,476.47,476.84,476.29,476.67,62784.0,468.7274,469.0914,468.5504,468.9242,62784.0
2024-04-08 10:10:00,476.71,476.93,476.51,476.81,97508.0,468.9635,469.18,468.7668,469.0619,97508.0
2024-04-08 10:15:00,476.74,476.97,476.57,476.72,1086836.0,468.993,469.2193,468.8258,468.9734,1086836.0
2024-04-08 10:20:00,476.72,477.14,476.7,477.12,34330.0,468.9734,469.3865,468.9537,469.3669,34330.0
2024-04-08 10:25:00,477.14,477.54,477.1,477.47,49317.0,469.3865,469.78,469.3472,469.7112,49317.0
2024-04-08 10:30:00,477.5,478.02,477.48,477.71,55720.0,469.7407,470.2522,469.721,469.9473,55720.0
2024-04-08 10:35:00,477.76,477.85,477.71,477.78,16178.0,469.9965,470.085,469.9473,470.0161,16178.0
2024-04-08 10:40:00,477.79,477.81,477.51,477.67,15872.0,470.026,470.0457,469.7505,469.9079,15872.0
2024-04-08 10:45:00,477.7,477.86,477.66,477.86,19121.0,469.9374,470.0948,469.8981,470.0948,19121.0
2024-04-08 10:50:00,477.89,478.07,477.86,478.03,22730.0,470.1244,470.3014,470.0948,470.2621,22730.0
2024-04-08 10:55:00,478.03,478.04,477.79,477.93,36691.0,470.2621,470.2719,470.026,470.1637,36691.0
2024-04-08 11:00:00,477.99,478.05,477.34,477.75,37429.0,470.2227,470.2818,469.5833,469.9866,37429.0
2024-04-08 11:05:00,477.71,477.8,477.56,477.7,19521.0,469.9473,470.0358,469.7997,469.9374,19521.0
2024-04-08 11:10:00,477.7,477.91,477.61,477.68,11257.0,469.9374,470.144,469.8489,469.9178,11257.0
2024-04-08 11:15:00,477.68,477.74,477.52,477.55,13936.0,469.9178,469.9768,469.7604,469.7899,13936.0
2024-04-08 11:20:00,477.53,477.82,477.43,477.82,12125.0,469.7702,470.0555,469.6718,470.0555,12125.0
2024-04-08 11:25:00,477.79,477.79,477.35,477.47,15658.0,470.026,470.026,469.5931,469.7112,15658.0
2024-04-08 11:30:00,477.45,477.45,477.19,477.32,21587.0,469.6915,469.6915,469.4357,469.5636,21587.0
2024-04-08 11:35:00,477.32,477.32,476.59,477.09,42096.0,469.5636,469.5636,468.8455,469.3374,42096.0
2024-04-08 11:40:00,477.06,477.14,476.85,477.05,12918.0,469.3078,469.3865,469.1013,469.298,12918.0
2024-04-08 11:45:00,477.0,477.0,476.5,476.8,24657.0,469.2488,469.2488,468.7569,469.0521,24657.0
2024-04-08 11:50:00,476.79,476.9,476.63,476.77,24351.0,469.0422,469.1504,468.8848,469.0226,24351.0
2024-04-08 11:55:00,476.75,476.78,476.36,476.76,33991.0,469.0029,469.0324,468.6192,469.0127,33991.0
2024-04-08 12:00:00,476.76,476.76,476.34,476.49,37210.0,469.0127,469.0127,468.5995,468.7471,37210.0
2024-04-08 12:05:00,476.49,476.78,476.43,476.54,34525.0,468.7471,469.0324,468.6881,468.7963,34525.0
2024-04-08 12:10:00,476.53,476.62,476.14,476.34,16607.0,468.7865,468.875,468.4028,468.5995,16607.0
2024-04-08 12:15:00,476.25,476.61,476.21,476.42,17922.0,468.511,468.8652,468.4717,468.6782,17922.0
2024-04-08 12:20:00,476.42,476.5,475.97,476.14,47328.0,468.6782,468.7569,468.2356,468.4028,47328.0
2024-04-08 12:25:00,476.14,476.7,476.14,476.64,43327.0,468.4028,468.9537,468.4028,468.8947,43327.0
2024-04-08 12:30:00,476.61,476.88,476.51,476.88,31634.0,468.8652,469.1308,468.7668,469.1308,31634.0
2024-04-08 12:35:00,476.87,476.96,476.69,476.82,30107.0,469.1209,469.2095,468.9439,469.0717,30107.0
2024-04-08 12:40:00,476.76,477.19,476.73,477.1,45227.0,469.0127,469.4357,468.9832,469.3472,45227.0
2024-04-08 12:45:00,477.13,477.15,476.88,476.96,23624.0,469.3767,469.3964,469.1308,469.2095,23624.0
2024-04-08 12:50:00,476.96,477.09,476.95,477.06,21409.0,469.2095,469.3374,469.1996,469.3078,21409.0
2024-04-08 12:55:00,477.04,477.4,477.0,477.4,40844.0,469.2882,469.6423,469.2488,469.6423,40844.0
2024-04-08 13:00:00,477.4,477.41,477.17,477.2,29563.0,469.6423,469.6522,469.4161,469.4456,29563.0
2024-04-08 13:05:00,477.22,477.25,477.08,477.15,16431.0,469.4652,469.4948,469.3275,469.3964,16431.0
2024-04-08 13:10:00,477.06,477.2,476.99,477.04,21129.0,469.3078,469.4456,469.239,469.2882,21129.0
2024-04-08 13:15:00,477.03,477.11,476.8,477.01,21523.0,469.2783,469.357,469.0521,469.2587,21523.0
2024-04-08 13:20:00,477.01,477.15,476.9,477.09,41780.0,469.2587,469.3964,469.1504,469.3374,41780.0
2024-04-08 13:25:00,477.07,477.24,476.95,477.24,59065.0,469.3177,469.4849,469.1996,469.4849,59065.0
2024-04-08 13:30:00,477.23,477.23,477.05,477.11,16968.0,469.4751,469.4751,469.298,469.357,16968.0
2024-04-08 13:35:00,477.12,477.12,476.87,476.94,15849.0,469.3669,469.3669,469.1209,469.1898,15849.0
2024-04-08 13:40:00,476.94,477.03,476.72,476.92,19154.0,469.1898,469.2783,468.9734,469.1701,19154.0
2024-04-08 13:45:00,476.87,476.88,476.68,476.81,17661.0,469.1209,469.1308,468.934,469.0619,17661.0
2024-04-08 13:50:00,476.8,477.03,476.75,477.0,20115.0,469.0521,469.2783,469.0029,469.2488,20115.0
2024-04-08 13:55:00,477.02,477.35,477.0,477.25,16017.0,469.2685,469.5931,469.2488,469.4948,16017.0
2024-04-08 14:00:00,477.32,477.41,476.99,477.05,18790.0,469.5636,469.6522,469.239,469.298,18790.0
2024-04-08 14:05:00,477.07,477.37,477.04,477.37,11908.0,469.3177,469.6128,469.2882,469.6128,11908.0
2024-04-08 14:10:00,477.4,477.4,477.18,477.26,14165.0,469.6423,469.6423,469.4259,469.5046,14165.0
2024-04-08 14:15:00,477.27,477.44,477.25,477.27,13814.0,469.5144,469.6817,469.4948,469.5144,13814.0
2024-04-08 14:20:00,477.26,477.35,476.96,476.99,17594.0,469.5046,469.5931,469.2095,469.239,17594.0
2024-04-08 14:25:00,477.02,477.37,476.99,477.16,18940.0,469.2685,469.6128,469.239,469.4062,18940.0
2024-04-08 14:30:00,477.15,477.17,477.0,477.0,10886.0,469.3964,469.4161,469.2488,469.2488,10886.0
2024-04-08 14:35:00,477.01,477.05,476.81,476.9,38962.0,469.2587,469.298,469.0619,469.1504,38962.0
2024-04-08 14:40:00,476.9,476.95,476.8,476.89,4829.0,469.1504,469.1996,469.0521,469.1406,4829.0
2024-04-08 14:45:00,476.88,477.05,476.7,477.03,20061.0,469.1308,469.298,468.9537,469.2783,20061.0
2024-04-08 14:50:00,477.03,477.09,476.86,477.04,16320.0,469.2783,469.3374,469.1111,469.2882,16320.0
2024-04-08 14:55:00,477.03,477.24,477.02,477.24,13877.0,469.2783,469.4849,469.2685,469.4849,13877.0
2024-04-08 15:00:00,477.27,477.33,477.08,477.09,23778.0,469.5144,469.5735,469.3275,469.3374,23778.0
2024-04-08 15:05:00,477.09,477.11,476.78,477.11,31885.0,469.3374,469.357,469.0324,469.357,31885.0
2024-04-08 15:10:00,477.11,477.23,477.03,477.1,21069.0,469.357,469.4751,469.2783,469.3472,21069.0
2024-04-08 15:15:00,477.11,477.16,476.97,477.12,12407.0,469.357,469.4062,469.2193,469.3669,12407.0
2024-04-08 15:20:00,477.15,477.22,476.88,476.94,13352.0,469.3964,469.4652,469.1308,469.1898,13352.0
2024-04-08 15:25:00,476.93,477.25,476.92,477.25,40657.0,469.18,469.4948,469.1701,469.4948,40657.0
2024-04-08 15:30:00,477.22,477.62,477.2,477.6,47410.0,469.4652,469.8587,469.4456,469.8391,47410.0
2024-04-08 15:35:00,477.53,477.54,477.03,477.08,62299.0,469.7702,469.78,469.2783,469.3275,62299.0
2024-04-08 15:40:00,477.08,477.1,476.52,476.63,40409.0,469.3275,469.3472,468.7766,468.8848,40409.0
2024-04-08 15:45:00,476.62,476.92,476.61,476.9,42651.0,468.875,469.1701,468.8652,469.1504,42651.0
2024-04-08 15:50:00,476.86,476.89,476.44,476.61,94348.0,469.1111,469.1406,468.6979,468.8652,94348.0
2024-04-08 15:55:00,476.57,476.75,476.3,476.71,142424.0,468.8258,469.0029,468.5602,468.9635,142424.0
2024-04-09 09:30:00,478.38,478.6,477.96,477.99,144416.0,470.6064,470.8228,470.1932,470.2227,144416.0
2024-04-09 09:35:00,478.0,478.38,477.77,478.25,43691.0,470.2326,470.6064,470.0063,470.4785,43691.0
2024-04-09 09:40:00,478.27,478.33,477.7,477.84,22921.0,470.4982,470.5572,469.9374,470.0752,22921.0
2024-04-09 09:45:00,477.75,477.92,477.08,477.1,75106.0,469.9866,470.1539,469.3275,469.3472,75106.0
2024-04-09 09:50:00,477.1,477.17,476.81,476.97,71476.0,469.3472,469.4161,469.0619,469.2193,71476.0
2024-04-09 09:55:00,476.99,477.11,476.82,476.9,33322.0,469.239,469.357,469.0717,469.1504,33322.0
2024-04-09 10:00:00,476.9,477.15,476.8,476.92,30300.0,469.1504,469.3964,469.0521,469.1701,30300.0
2024-04-09 10:05:00,476.98,476.98,476.71,476.87,26622.0,469.2291,469.2291,468.9635,469.1209,26622.0
2024-04-09 10:10:00,476.85,477.07,476.7,477.03,19452.0,469.1013,469.3177,468.9537,469.2783,19452.0
2024-04-09 10:15:00,477.06,477.24,476.88,477.0,721724.0,469.3078,469.4849,469.1308,469.2488,721724.0
2024-04-09 10:20:00,476.99,477.1,476.92,476.96,17596.0,469.239,469.3472,469.1701,469.2095,17596.0
2024-04-09 10:25:00,476.96,477.03,475.56,475.7,56478.0,469.2095,469.2783,467.8322,467.9699,56478.0
2024-04-09 10:30:00,475.72,475.72,474.59,474.94,95647.0,467.9896,467.9896,466.878,467.2223,95647.0
2024-04-09 10:35:00,474.94,474.97,473.97,474.04,72439.0,467.2223,467.2518,466.2681,466.3369,72439.0
2024-04-09 10:40:00,474.1,474.28,472.83,473.2,74980.0,466.3959,466.573,465.1466,465.5106,74980.0
2024-04-09 10:45:00,473.24,473.64,472.82,472.98,87766.0,465.5499,465.9434,465.1367,465.2941,87766.0
2024-04-09 10:50:00,472.94,473.37,472.74,472.85,118537.0,465.2548,465.6778,465.058,465.1663,118537.0
2024-04-09 10:55:00,472.84,473.84,472.83,473.81,47359.0,465.1564,466.1402,465.1466,466.1107,47359.0
2024-04-09 11:00:00,473.74,473.91,473.52,473.74,67260.0,466.0418,466.209,465.8254,466.0418,67260.0
2024-04-09 11:05:00,473.72,474.37,473.65,474.22,43174.0,466.0221,466.6616,465.9533,466.514,43174.0
2024-04-09 11:10:00,474.15,474.22,473.85,473.9,44892.0,466.4451,466.514,466.15,466.1992,44892.0
2024-04-09 11:15:00,473.89,474.72,473.89,474.66,45321.0,466.1894,467.0059,466.1894,466.9468,45321.0
2024-04-09 11:20:00,474.66,474.69,474.21,474.43,36762.0,466.9468,466.9764,466.5042,466.7206,36762.0
2024-04-09 11:25:00,474.49,474.62,474.12,474.19,20956.0,466.7796,466.9075,466.4156,466.4845,20956.0
2024-04-09 11:30:00,474.26,474.39,474.05,474.16,24294.0,466.5533,466.6812,466.3468,466.455,24294.0
2024-04-09 11:35:00,474.13,474.41,473.99,474.14,29235.0,466.4255,466.7009,466.2877,466.4353,29235.0
2024-04-09 11:40:00,474.15,475.08,474.13,474.93,54092.0,466.4451,467.36,466.4255,467.2125,54092.0
2024-04-09 11:45:00,474.87,475.27,474.82,475.18,46784.0,467.1534,467.5469,467.1042,467.4584,46784.0
2024-04-09 11:50:00,475.18,475.18,474.8,475.06,40629.0,467.4584,467.4584,467.0846,467.3403,40629.0
2024-04-09 11:55:00,475.1,475.19,475.02,475.04,32955.0,467.3797,467.4682,467.301,467.3207,32955.0
2024-04-09 12:00:00,474.97,475.45,474.96,475.24,46071.0,467.2518,467.724,467.242,467.5174,46071.0
2024-04-09 12:05:00,475.24,475.4,474.98,475.28,28357.0,467.5174,467.6748,467.2616,467.5568,28357.0
2024-04-09 12:10:00,475.27,475.75,475.22,475.55,36177.0,467.5469,468.0191,467.4977,467.8224,36177.0
2024-04-09 12:15:00,475.55,475.62,475.41,475.45,24996.0,467.8224,467.8912,467.6847,467.724,24996.0
2024-04-09 12:20:00,475.46,475.61,475.39,475.53,17232.0,467.7338,467.8814,467.665,467.8027,17232.0
2024-04-09 12:25:00,475.56,475.67,475.4,475.41,23325.0,467.8322,467.9404,467.6748,467.6847,23325.0
2024-04-09 12:30:00,475.41,475.86,475.41,475.86,16783.0,467.6847,468.1273,467.6847,468.1273,16783.0
2024-04-09 12:35:00,475.79,475.81,475.59,475.78,14458.0,468.0585,468.0782,467.8617,468.0486,14458.0
2024-04-09 12:40:00,475.66,475.81,475.6,475.6,18016.0,467.9306,468.0782,467.8716,467.8716,18016.0
2024-04-09 12:45:00,475.61,475.71,475.4,475.56,24624.0,467.8814,467.9798,467.6748,467.8322,24624.0
2024-04-09 12:50:00,475.55,475.62,474.8,474.9,41095.0,467.8224,467.8912,467.0846,467.1829,41095.0
2024-04-09 12:55:00,474.79,475.13,474.79,474.96,36013.0,467.0747,467.4092,467.0747,467.242,36013.0
2024-04-09 13:00:00,474.94,475.32,474.79,475.32,45372.0,467.2223,467.5961,467.0747,467.5961,45372.0
2024-04-09 13:05:00,475.37,475.58,475.27,475.56,19811.0,467.6453,467.8519,467.5469,467.8322,19811.0
2024-04-09 13:10:00,475.54,475.59,475.33,475.45,38382.0,467.8125,467.8617,467.606,467.724,38382.0
2024-04-09 13:15:00,475.42,475.49,475.17,475.36,27474.0,467.6945,467.7634,467.4486,467.6355,27474.0
2024-04-09 13:20:00,475.39,475.75,475.31,475.38,16941.0,467.665,468.0191,467.5863,467.6551,16941.0
2024-04-09 13:25:00,475.34,475.45,475.17,475.27,21129.0,467.6158,467.724,467.4486,467.5469,21129.0
2024-04-09 13:30:00,475.33,475.51,475.22,475.29,24653.0,467.606,467.783,467.4977,467.5666,24653.0
2024-04-09 13:35:00,475.29,475.6,475.26,475.6,22372.0,467.5666,467.8716,467.5371,467.8716,22372.0
2024-04-09 13:40:00,475.6,475.72,475.04,475.15,25109.0,467.8716,467.9896,467.3207,467.4289,25109.0
2024-04-09 13:45:00,475.19,475.22,474.96,475.0,27750.0,467.4682,467.4977,467.242,467.2813,27750.0
2024-04-09 13:50:00,475.03,475.29,475.03,475.16,19455.0,467.3108,467.5666,467.3108,467.4387,19455.0
2024-04-09 13:55:00,475.16,475.17,474.86,474.86,13331.0,467.4387,467.4486,467.1436,467.1436,13331.0
2024-04-09 14:00:00,474.86,474.91,474.47,474.82,18598.0,467.1436,467.1928,466.7599,467.1042,18598.0
2024-04-09 14:05:00,474.83,475.2,474.78,475.18,22532.0,467.1141,467.4781,467.0649,467.4584,22532.0
2024-04-09 14:10:00,475.17,475.19,474.96,475.02,22638.0,467.4486,467.4682,467.242,467.301,22638.0
2024-04-09 14:15:00,475.03,475.3,474.97,475.23,35289.0,467.3108,467.5764,467.2518,467.5076,35289.0
2024-04-09 14:20:00,475.26,475.39,474.88,474.95,28290.0,467.5371,467.665,467.1633,467.2321,28290.0
2024-04-09 14:25:00,474.99,475.2,474.73,474.86,32421.0,467.2715,467.4781,467.0157,467.1436,32421.0
2024-04-09 14:30:00,474.87,474.89,474.59,474.78,13280.0,467.1534,467.1731,466.878,467.0649,13280.0
2024-04-09 14:35:00,474.72,475.04,474.63,474.72,24097.0,467.0059,467.3207,466.9173,467.0059,24097.0
2024-04-09 14:40:00,474.69,474.89,474.57,474.66,23206.0,466.9764,467.1731,466.8583,466.9468,23206.0
2024-04-09 14:45:00,474.7,474.87,474.55,474.61,18391.0,466.9862,467.1534,466.8386,466.8977,18391.0
2024-04-09 14:50:00,474.5,474.98,474.5,474.82,19698.0,466.7894,467.2616,466.7894,467.1042,19698.0
2024-04-09 14:55:00,474.8,474.9,474.71,474.71,16972.0,467.0846,467.1829,466.996,466.996,16972.0
2024-04-09 15:00:00,474.63,474.66,474.29,474.57,24951.0,466.9173,466.9468,466.5829,466.8583,24951.0
2024-04-09 15:05:00,474.53,474.64,474.04,474.18,24381.0,466.819,466.9272,466.3369,466.4746,24381.0
2024-04-09 15:10:00,474.14,474.43,473.98,474.38,17810.0,466.4353,466.7206,466.2779,466.6714,17810.0
2024-04-09 15:15:00,474.33,474.93,474.29,474.92,18896.0,466.6222,467.2125,466.5829,467.2026,18896.0
2024-04-09 15:20:00,474.89,475.59,474.88,475.53,36388.0,467.1731,467.8617,467.1633,467.8027,36388.0
2024-04-09 15:25:00,475.49,476.62,475.49,476.56,62003.0,467.7634,468.875,467.7634,468.816,62003.0
2024-04-09 15:30:00,476.59,477.01,476.33,476.5,65370.0,468.8455,469.2587,468.5897,468.7569,65370.0
2024-04-09 15:35:00,476.53,476.61,475.88,475.88,44141.0,468.7865,468.8652,468.147,468.147,44141.0
2024-04-09 15:40:00,475.92,476.17,475.58,476.09,63190.0,468.1864,468.4323,467.8519,468.3536,63190.0
2024-04-09 15:45:00,476.11,476.2,475.83,476.03,39842.0,468.3733,468.4618,468.0978,468.2946,39842.0
2024-04-09 15:50:00,476.04,476.26,475.79,476.25,48580.0,468.3044,468.5208,468.0585,468.511,48580.0
2024-04-09 15:55:00,476.3,477.41,476.28,477.31,226652.0,468.5602,469.6522,468.5405,469.5538,226652.0
2024-04-10 09:30:00,471.93,472.08,471.26,471.83,254440.0,464.2612,464.4088,463.6021,464.1628,254440.0
2024-04-10 09:35:00,471.8,472.32,471.5,471.96,79086.0,464.1333,464.6449,463.8382,464.2907,79086.0
2024-04-10 09:40:00,471.88,472.56,471.56,472.47,51362.0,464.212,464.881,463.8972,464.7924,51362.0
2024-04-10 09:45:00,472.43,472.49,471.18,471.29,129068.0,464.7531,464.8121,463.5234,463.6316,129068.0
2024-04-10 09:50:00,471.3,472.69,471.28,472.55,82102.0,463.6414,465.0089,463.6218,464.8711,82102.0
2024-04-10 09:55:00,472.43,472.84,472.12,472.25,75396.0,464.7531,465.1564,464.4481,464.576,75396.0
2024-04-10 10:00:00,472.35,472.62,471.93,471.95,56231.0,464.6744,464.94,464.2612,464.2809,56231.0
2024-04-10 10:05:00,472.09,473.07,471.94,472.85,36438.0,464.4186,465.3827,464.271,465.1663,36438.0
2024-04-10 10:10:00,472.77,472.86,472.37,472.56,43444.0,465.0876,465.1761,464.6941,464.881,43444.0
2024-04-10 10:15:00,472.64,473.36,472.19,473.23,95542.0,464.9597,465.668,464.517,465.5401,95542.0
2024-04-10 10:20:00,473.18,473.35,472.91,473.04,48491.0,465.4909,465.6581,465.2253,465.3532,48491.0
2024-04-10 10:25:00,473.06,473.42,472.97,473.11,24815.0,465.3728,465.727,465.2843,465.422,24815.0
2024-04-10 10:30:00,473.06,473.85,472.96,473.56,61453.0,465.3728,466.15,465.2745,465.8647,61453.0
2024-04-10 10:35:00,473.63,474.39,473.56,474.21,61323.0,465.9336,466.6812,465.8647,466.5042,61323.0
2024-04-10 10:40:00,474.23,474.26,473.56,473.56,44724.0,466.5238,466.5533,465.8647,465.8647,44724.0
2024-04-10 10:45:00,473.62,473.77,473.17,473.42,44791.0,465.9237,466.0713,465.4811,465.727,44791.0
2024-04-10 10:50:00,473.43,473.57,472.75,472.8,30513.0,465.7368,465.8746,465.0679,465.1171,30513.0
2024-04-10 10:55:00,472.8,472.86,472.39,472.79,29826.0,465.1171,465.1761,464.7137,465.1072,29826.0
2024-04-10 11:00:00,472.84,472.88,472.32,472.34,80177.0,465.1564,465.1958,464.6449,464.6645,80177.0
2024-04-10 11:05:00,472.36,472.73,472.25,472.49,187860.0,464.6842,465.0482,464.576,464.8121,187860.0
2024-04-10 11:10:00,472.47,472.47,472.0,472.3,174964.0,464.7924,464.7924,464.3301,464.6252,174964.0
2024-04-10 11:15:00,472.3,472.41,471.94,472.08,33727.0,464.6252,464.7334,464.271,464.4088,33727.0
2024-04-10 11:20:00,472.08,472.53,472.08,472.32,33943.0,464.4088,464.8515,464.4088,464.6449,33943.0
2024-04-10 11:25:00,472.32,472.86,472.3,472.86,40171.0,464.6449,465.1761,464.6252,465.1761,40171.0
2024-04-10 11:30:00,472.87,472.9,472.11,472.46,53512.0,465.1859,465.2154,464.4383,464.7826,53512.0
2024-04-10 11:35:00,472.4,472.49,471.88,471.93,34529.0,464.7236,464.8121,464.212,464.2612,34529.0
2024-04-10 11:40:00,471.97,471.97,471.53,471.62,29021.0,464.3006,464.3006,463.8677,463.9562,29021.0
2024-04-10 11:45:00,471.62,471.96,471.53,471.73,17452.0,463.9562,464.2907,463.8677,464.0645,17452.0
2024-04-10 11:50:00,471.74,471.91,471.65,471.85,24555.0,464.0743,464.2415,463.9858,464.1825,24555.0
2024-04-10 11:55:00,471.79,471.88,471.62,471.8,36663.0,464.1235,464.212,463.9562,464.1333,36663.0
2024-04-10 12:00:00,471.84,472.13,471.6,472.08,18554.0,464.1727,464.458,463.9366,464.4088,18554.0
2024-04-10 12:05:00,472.11,472.21,471.74,471.84,17553.0,464.4383,464.5367,464.0743,464.1727,17553.0
2024-04-10 12:10:00,471.91,471.94,471.5,471.5,20046.0,464.2415,464.271,463.8382,463.8382,20046.0
2024-04-10 12:15:00,471.54,471.78,471.54,471.61,17625.0,463.8775,464.1136,463.8775,463.9464,17625.0
2024-04-10 12:20:00,471.71,471.75,471.5,471.75,31840.0,464.0448,464.0841,463.8382,464.0841,31840.0
2024-04-10 12:25:00,471.73,472.02,471.73,471.87,21300.0,464.0645,464.3497,464.0645,464.2022,21300.0
2024-04-10 12:30:00,471.88,471.89,471.73,471.85,21290.0,464.212,464.2219,464.0645,464.1825,21290.0
2024-04-10 12:35:00,471.92,472.24,471.89,472.06,23892.0,464.2514,464.5662,464.2219,464.3891,23892.0
2024-04-10 12:40:00,472.01,472.13,471.87,471.87,20084.0,464.3399,464.458,464.2022,464.2022,20084.0
2024-04-10 12:45:00,471.82,472.14,471.8,472.08,14311.0,464.153,464.4678,464.1333,464.4088,14311.0
2024-04-10 12:50:00,472.08,472.39,471.93,472.36,161353.0,464.4088,464.7137,464.2612,464.6842,161353.0
2024-04-10 12:55:00,472.35,472.69,472.35,472.56,11226.0,464.6744,465.0089,464.6744,464.881,11226.0
2024-04-10 13:00:00,472.64,472.83,471.11,471.37,105800.0,464.9597,465.1466,463.4545,463.7103,105800.0
2024-04-10 13:05:00,471.34,471.34,470.7,470.73,55590.0,463.6808,463.6808,463.0512,463.0807,55590.0
2024-04-10 13:10:00,470.74,471.34,470.67,471.29,57859.0,463.0905,463.6808,463.0217,463.6316,57859.0
2024-04-10 13:15:00,471.22,472.05,471.0,472.0,62295.0,463.5627,464.3793,463.3463,464.3301,62295.0
2024-04-10 13:20:00,471.98,473.31,471.9,473.24,145853.0,464.3104,465.6188,464.2317,465.5499,145853.0
2024-04-10 13:25:00,473.24,473.46,472.28,472.28,64519.0,465.5499,465.7663,464.6055,464.6055,64519.0
2024-04-10 13:30:00,472.25,472.63,471.25,471.81,96461.0,464.576,464.9498,463.5923,464.1432,96461.0
2024-04-10 13:35:00,471.78,471.93,470.95,471.12,48619.0,464.1136,464.2612,463.2971,463.4644,48619.0
2024-04-10 13:40:00,471.09,471.69,470.84,471.09,80219.0,463.4349,464.0251,463.1889,463.4349,80219.0
2024-04-10 13:45:00,471.1,471.65,471.04,471.6,37388.0,463.4447,463.9858,463.3857,463.9366,37388.0
2024-04-10 13:50:00,471.56,471.77,471.19,471.71,32403.0,463.8972,464.1038,463.5332,464.0448,32403.0
2024-04-10 13:55:00,471.7,473.24,471.6,472.3,169344.0,464.0349,465.5499,463.9366,464.6252,169344.0
2024-04-10 14:00:00,472.31,472.9,471.7,472.74,116492.0,464.635,465.2154,464.0349,465.058,116492.0
2024-04-10 14:05:00,472.71,472.74,472.04,472.53,64289.0,465.0285,465.058,464.3694,464.8515,64289.0
2024-04-10 14:10:00,472.48,472.82,472.22,472.74,49128.0,464.8023,465.1367,464.5465,465.058,49128.0
2024-04-10 14:15:00,472.75,473.03,471.96,472.18,54809.0,465.0679,465.3433,464.2907,464.5071,54809.0
2024-04-10 14:20:00,472.26,472.63,471.58,471.67,47594.0,464.5858,464.9498,463.9169,464.0054,47594.0
2024-04-10 14:25:00,471.71,472.17,471.62,471.66,42222.0,464.0448,464.4973,463.9562,463.9956,42222.0
2024-04-10 14:30:00,471.63,471.98,471.5,471.79,32743.0,463.9661,464.3104,463.8382,464.1235,32743.0
2024-04-10 14:35:00,471.77,472.35,471.66,472.3,56344.0,464.1038,464.6744,463.9956,464.6252,56344.0
2024-04-10 14:40:00,472.25,472.52,472.07,472.34,42361.0,464.576,464.8416,464.3989,464.6645,42361.0
2024-04-10 14:45:00,472.39,472.51,472.15,472.38,25527.0,464.7137,464.8318,464.4776,464.7039,25527.0
2024-04-10 14:50:00,472.33,472.58,471.83,471.98,50218.0,464.6547,464.9006,464.1628,464.3104,50218.0
2024-04-10 14:55:00,471.98,471.99,471.12,471.14,54979.0,464.3104,464.3202,463.4644,463.484,54979.0
2024-04-10 15:00:00,471.15,471.69,471.03,471.1,55560.0,463.4939,464.0251,463.3758,463.4447,55560.0
2024-04-10 15:05:00,471.13,471.7,471.0,471.7,51773.0,463.4742,464.0349,463.3463,464.0349,51773.0
2024-04-10 15:10:00,471.72,472.47,471.66,472.47,64992.0,464.0546,464.7924,463.9956,464.7924,64992.0
2024-04-10 15:15:00,472.46,472.81,472.27,472.71,72416.0,464.7826,465.1269,464.5957,465.0285,72416.0
2024-04-10 15:20:00,472.73,473.19,472.59,473.11,83910.0,465.0482,465.5007,464.9105,465.422,83910.0
2024-04-10 15:25:00,473.12,473.39,472.62,472.64,53291.0,465.4319,465.6975,464.94,464.9597,53291.0
2024-04-10 15:30:00,472.67,472.73,471.89,472.14,55885.0,464.9892,465.0482,464.2219,464.4678,55885.0
2024-04-10 15:35:00,472.14,472.35,471.93,471.95,41882.0,464.4678,464.6744,464.2612,464.2809,41882.0
2024-04-10 15:40:00,472.03,472.99,471.99,472.9,39493.0,464.3596,465.304,464.3202,465.2154,39493.0
2024-04-10 15:45:00,472.87,473.3,472.74,473.05,62425.0,465.1859,465.6089,465.058,465.363,62425.0
2024-04-10 15:50:00,473.02,473.09,472.65,473.02,61520.0,465.3335,465.4024,464.9695,465.3335,61520.0
2024-04-10 15:55:00,473.02,473.34,472.49,472.68,246833.0,465.3335,465.6483,464.8121,464.999,246833.0
2024-04-11 09:30:00,473.98,474.12,473.2,473.72,141476.0,466.2779,466.4156,465.5106,466.0221,141476.0
2024-04-11 09:35:00,473.72,473.73,472.88,472.89,36200.0,466.0221,466.032,465.1958,465.2056,36200.0
2024-04-11 09:40:00,472.93,473.31,472.55,472.75,60497.0,465.245,465.6188,464.8711,465.0679,60497.0
2024-04-11 09:45:00,472.76,473.17,472.64,472.9,40544.0,465.0777,465.4811,464.9597,465.2154,40544.0
2024-04-11 09:50:00,472.81,473.23,472.71,473.06,41007.0,465.1269,465.5401,465.0285,465.3728,41007.0
2024-04-11 09:55:00,473.09,473.35,472.72,472.89,15997.0,465.4024,465.6581,465.0384,465.2056,15997.0
2024-04-11 10:00:00,473.03,473.03,472.07,472.22,40349.0,465.3433,465.3433,464.3989,464.5465,40349.0
2024-04-11 10:05:00,472.28,472.36,471.55,471.73,69249.0,464.6055,464.6842,463.8874,464.0645,69249.0
2024-04-11 10:10:00,471.83,471.83,471.25,471.58,29262.0,464.1628,464.1628,463.5923,463.9169,29262.0
2024-04-11 10:15:00,471.6,471.6,470.67,470.91,43338.0,463.9366,463.9366,463.0217,463.2578,43338.0
2024-04-11 10:20:00,470.84,471.5,470.84,471.41,976931.0,463.1889,463.8382,463.1889,463.7497,976931.0
2024-04-11 10:25:00,471.43,471.45,470.9,471.15,43865.0,463.7693,463.789,463.2479,463.4939,43865.0
2024-04-11 10:30:00,471.19,471.83,471.01,471.37,49959.0,463.5332,464.1628,463.3562,463.7103,49959.0
2024-04-11 10:35:00,471.38,471.92,471.31,471.84,49975.0,463.7201,464.2514,463.6513,464.1727,49975.0
2024-04-11 10:40:00,471.85,472.07,471.73,471.89,60322.0,464.1825,464.3989,464.0645,464.2219,60322.0
2024-04-11 10:45:00,471.9,472.24,471.9,472.0,56292.0,464.2317,464.5662,464.2317,464.3301,56292.0
2024-04-11 10:50:00,472.0,472.15,471.81,472.06,30792.0,464.3301,464.4776,464.1432,464.3891,30792.0
2024-04-11 10:55:00,472.0,472.08,471.64,471.67,31266.0,464.3301,464.4088,463.9759,464.0054,31266.0
2024-04-11 11:00:00,471.74,472.32,471.64,472.17,29940.0,464.0743,464.6449,463.9759,464.4973,29940.0
2024-04-11 11:05:00,472.16,472.18,471.7,471.79,15745.0,464.4875,464.5071,464.0349,464.1235,15745.0
2024-04-11 11:10:00,471.89,472.2,471.82,471.99,13923.0,464.2219,464.5268,464.153,464.3202,13923.0
2024-04-11 11:15:00,471.99,472.52,471.99,472.18,13753.0,464.3202,464.8416,464.3202,464.5071,13753.0
2024-04-11 11:20:00,472.17,472.61,472.17,472.27,19593.0,464.4973,464.9302,464.4973,464.5957,19593.0
2024-04-11 11:25:00,472.25,472.28,471.97,472.02,14704.0,464.576,464.6055,464.3006,464.3497,14704.0
2024-04-11 11:30:00,472.03,472.37,471.91,472.21,33888.0,464.3596,464.6941,464.2415,464.5367,33888.0
2024-04-11 11:35:00,472.23,472.6,472.15,472.53,69585.0,464.5563,464.9203,464.4776,464.8515,69585.0
2024-04-11 11:40:00,472.53,472.9,472.32,472.32,28508.0,464.8515,465.2154,464.6449,464.6449,28508.0
2024-04-11 11:45:00,472.39,472.85,472.38,472.68,14326.0,464.7137,465.1663,464.7039,464.999,14326.0
2024-04-11 11:50:00,472.68,472.91,472.68,472.89,17076.0,464.999,465.2253,464.999,465.2056,17076.0
2024-04-11 11:55:00,472.9,473.73,472.87,473.63,25142.0,465.2154,466.032,465.1859,465.9336,25142.0
2024-04-11 12:00:00,473.65,473.76,473.29,473.48,23603.0,465.9533,466.0615,465.5991,465.786,23603.0
2024-04-11 12:05:00,473.42,473.56,473.3,473.31,19322.0,465.727,465.8647,465.6089,465.6188,19322.0
2024-04-11 12:10:00,473.32,473.48,473.24,473.48,25076.0,465.6286,465.786,465.5499,465.786,25076.0
2024-04-11 12:15:00,473.47,473.62,473.31,473.61,110210.0,465.7762,465.9237,465.6188,465.9139,110210.0
2024-04-11 12:20:00,473.59,473.82,473.37,473.78,18243.0,465.8942,466.1205,465.6778,466.0811,18243.0
2024-04-11 12:25:00,473.78,473.79,473.16,473.16,12737.0,466.0811,466.091,465.4712,465.4712,12737.0
2024-04-11 12:30:00,473.18,473.49,473.1,473.43,14905.0,465.4909,465.7959,465.4122,465.7368,14905.0
2024-04-11 12:35:00,473.44,473.57,473.23,473.35,19217.0,465.7467,465.8746,465.5401,465.6581,19217.0
2024-04-11 12:40:00,473.34,473.65,473.33,473.44,5337.0,465.6483,465.9533,465.6385,465.7467,5337.0
2024-04-11 12:45:00,473.58,473.87,473.49,473.85,11096.0,465.8844,466.1697,465.7959,466.15,11096.0
2024-04-11 12:50:00,473.92,473.92,473.68,473.69,16860.0,466.2189,466.2189,465.9828,465.9926,16860.0
2024-04-11 12:55:00,473.67,473.8,473.49,473.6,22495.0,465.9729,466.1008,465.7959,465.9041,22495.0
2024-04-11 13:00:00,473.61,474.52,473.25,474.44,75555.0,465.9139,466.8091,465.5598,466.7304,75555.0
2024-04-11 13:05:00,474.36,475.03,474.35,474.77,53905.0,466.6517,467.3108,466.6419,467.0551,53905.0
2024-04-11 13:10:00,474.81,475.24,474.81,475.22,35081.0,467.0944,467.5174,467.0944,467.4977,35081.0
2024-04-11 13:15:00,475.24,475.65,474.97,475.61,28850.0,467.5174,467.9208,467.2518,467.8814,28850.0
2024-04-11 13:20:00,475.61,475.95,475.42,475.67,63380.0,467.8814,468.2159,467.6945,467.9404,63380.0
2024-04-11 13:25:00,475.69,476.0,475.63,475.65,49727.0,467.9601,468.2651,467.9011,467.9208,49727.0
2024-04-11 13:30:00,475.72,475.93,475.7,475.78,25624.0,467.9896,468.1962,467.9699,468.0486,25624.0
2024-04-11 13:35:00,475.7,475.76,475.38,475.38,28020.0,467.9699,468.029,467.6551,467.6551,28020.0
2024-04-11 13:40:00,475.4,475.9,475.16,475.84,21080.0,467.6748,468.1667,467.4387,468.1077,21080.0
2024-04-11 13:45:00,475.87,476.03,475.68,476.03,80311.0,468.1372,468.2946,467.9503,468.2946,80311.0
2024-04-11 13:50:00,476.06,476.19,475.81,476.11,30362.0,468.3241,468.452,468.0782,468.3733,30362.0
2024-04-11 13:55:00,476.07,476.21,475.98,476.12,25619.0,468.3339,468.4717,468.2454,468.3831,25619.0
2024-04-11 14:00:00,476.13,476.57,476.05,476.41,42263.0,468.393,468.8258,468.3143,468.6684,42263.0
2024-04-11 14:05:00,476.44,477.25,476.44,477.0,76205.0,468.6979,469.4948,468.6979,469.2488,76205.0
2024-04-11 14:10:00,477.0,477.0,476.72,476.78,36448.0,469.2488,469.2488,468.9734,469.0324,36448.0
2024-04-11 14:15:00,476.8,477.04,476.73,476.77,27263.0,469.0521,469.2882,468.9832,469.0226,27263.0
2024-04-11 14:20:00,476.73,476.91,476.71,476.9,6632.0,468.9832,469.1603,468.9635,469.1504,6632.0
2024-04-11 14:25:00,476.91,477.25,476.91,477.07,22722.0,469.1603,469.4948,469.1603,469.3177,22722.0
2024-04-11 14:30:00,477.18,477.34,476.98,477.33,23901.0,469.4259,469.5833,469.2291,469.5735,23901.0
2024-04-11 14:35:00,477.31,477.43,477.2,477.38,45512.0,469.5538,469.6718,469.4456,469.6226,45512.0
2024-04-11 14:40:00,477.41,477.43,477.2,477.29,28403.0,469.6522,469.6718,469.4456,469.5341,28403.0
2024-04-11 14:45:00,477.34,477.36,476.88,476.9,22871.0,469.5833,469.603,469.1308,469.1504,22871.0
2024-04-11 14:50:00,477.0,477.06,476.64,476.78,42816.0,469.2488,469.3078,468.8947,469.0324,42816.0
2024-04-11 14:55:00,476.77,476.99,476.76,476.77,18539.0,469.0226,469.239,469.0127,469.0226,18539.0
2024-04-11 15:00:00,476.73,477.0,476.73,476.83,33382.0,468.9832,469.2488,468.9832,469.0816,33382.0
2024-04-11 15:05:00,476.84,477.2,476.84,477.03,26110.0,469.0914,469.4456,469.0914,469.2783,26110.0
2024-04-11 15:10:00,477.05,477.14,476.73,476.73,24690.0,469.298,469.3865,468.9832,468.9832,24690.0
2024-04-11 15:15:00,476.76,476.93,476.58,476.66,37407.0,469.0127,469.18,468.8356,468.9143,37407.0
2024-04-11 15:20:00,476.68,477.01,476.61,476.91,23073.0,468.934,469.2587,468.8652,469.1603,23073.0
2024-04-11 15:25:00,476.9,477.0,476.76,476.93,17067.0,469.1504,469.2488,469.0127,469.18,17067.0
2024-04-11 15:30:00,476.92,477.0,476.75,477.0,19935.0,469.1701,469.2488,469.0029,469.2488,19935.0
2024-04-11 15:35:00,476.96,476.97,476.86,476.96,43174.0,469.2095,469.2193,469.1111,469.2095,43174.0
2024-04-11 15:40:00,476.98,477.2,476.91,477.2,27566.0,469.2291,469.4456,469.1603,469.4456,27566.0
2024-04-11 15:45:00,477.13,477.33,476.88,476.9,40505.0,469.3767,469.5735,469.1308,469.1504,40505.0
2024-04-11 15:50:00,476.89,476.89,476.48,476.65,61513.0,469.1406,469.1406,468.7373,468.9045,61513.0
2024-04-11 15:55:00,476.68,476.78,476.07,476.13,227751.0,468.934,469.0324,468.3339,468.393,227751.0
2024-04-12 09:30:00,472.77,473.65,472.5,473.29,150980.0,465.0876,465.9533,464.8219,465.5991,150980.0
2024-04-12 09:35:00,473.31,473.56,473.17,473.48,21277.0,465.6188,465.8647,465.4811,465.786,21277.0
2024-04-12 09:40:00,473.44,473.6,473.26,473.55,27488.0,465.7467,465.9041,465.5696,465.8549,27488.0
2024-04-12 09:45:00,473.51,474.05,473.41,473.61,37501.0,465.8155,466.3468,465.7172,465.9139,37501.0
2024-04-12 09:50:00,473.66,473.9,473.18,473.33,33301.0,465.9631,466.1992,465.4909,465.6385,33301.0
2024-04-12 09:55:00,473.32,473.66,473.12,473.66,18278.0,465.6286,465.9631,465.4319,465.9631,18278.0
2024-04-12 10:00:00,473.69,473.69,472.68,473.02,224189.0,465.9926,465.9926,464.999,465.3335,224189.0
2024-04-12 10:05:00,472.96,473.07,472.2,472.44,70182.0,465.2745,465.3827,464.5268,464.7629,70182.0
2024-04-12 10:10:00,472.52,472.74,472.25,472.62,17629.0,464.8416,465.058,464.576,464.94,17629.0
2024-04-12 10:15:00,472.39,472.9,472.03,472.73,33632.0,464.7137,465.2154,464.3596,465.0482,33632.0
2024-04-12 10:20:00,472.71,472.87,472.61,472.61,20481.0,465.0285,465.1859,464.9302,464.9302,20481.0
2024-04-12 10:25:00,472.64,472.67,472.19,472.27,30938.0,464.9597,464.9892,464.517,464.5957,30938.0
2024-04-12 10:30:00,472.2,472.5,472.0,472.01,31795.0,464.5268,464.8219,464.3301,464.3399,31795.0
2024-04-12 10:35:00,472.04,472.15,471.27,471.49,61362.0,464.3694,464.4776,463.6119,463.8284,61362.0
2024-04-12 10:40:00,471.5,471.6,470.98,471.34,65284.0,463.8382,463.9366,463.3266,463.6808,65284.0
2024-04-12 10:45:00,471.32,471.44,471.01,471.07,47734.0,463.6611,463.7792,463.3562,463.4152,47734.0
2024-04-12 10:50:00,471.05,471.21,470.6,471.17,59265.0,463.3955,463.5529,462.9528,463.5136,59265.0
2024-04-12 10:55:00,471.18,471.39,470.78,470.85,59922.0,463.5234,463.73,463.1299,463.1988,59922.0
2024-04-12 11:00:00,470.82,471.55,470.78,471.51,74916.0,463.1692,463.8874,463.1299,463.848,74916.0
2024-04-12 11:05:00,471.47,471.47,471.0,471.04,35011.0,463.8087,463.8087,463.3463,463.3857,35011.0
2024-04-12 11:10:00,471.02,471.45,470.95,471.25,62041.0,463.366,463.789,463.2971,463.5923,62041.0
2024-04-12 11:15:00,471.21,471.81,471.11,471.76,27210.0,463.5529,464.1432,463.4545,464.094,27210.0
2024-04-12 11:20:00,471.77,471.89,471.42,471.59,30779.0,464.1038,464.2219,463.7595,463.9267,30779.0
2024-04-12 11:25:00,471.54,471.98,471.47,471.98,30613.0,463.8775,464.3104,463.8087,464.3104,30613.0
2024-04-12 11:30:00,472.01,472.23,471.88,472.19,28996.0,464.3399,464.5563,464.212,464.517,28996.0
2024-04-12 11:35:00,472.22,472.43,471.87,471.89,30667.0,464.5465,464.7531,464.2022,464.2219,30667.0
2024-04-12 11:40:00,471.94,472.01,471.62,472.01,35113.0,464.271,464.3399,463.9562,464.3399,35113.0
2024-04-12 11:45:00,471.97,472.43,471.88,472.31,40885.0,464.3006,464.7531,464.212,464.635,40885.0
2024-04-12 11:50:00,472.4,472.41,471.8,471.95,37664.0,464.7236,464.7334,464.1333,464.2809,37664.0
2024-04-12 11:55:00,471.94,472.13,471.8,471.9,19678.0,464.271,464.458,464.1333,464.2317,19678.0
2024-04-12 12:00:00,471.91,471.91,471.47,471.63,23675.0,464.2415,464.2415,463.8087,463.9661,23675.0
2024-04-12 12:05:00,471.63,471.98,471.62,471.63,43857.0,463.9661,464.3104,463.9562,463.9661,43857.0
2024-04-12 12:10:00,471.65,471.7,471.18,471.18,71378.0,463.9858,464.0349,463.5234,463.5234,71378.0
2024-04-12 12:15:00,471.17,471.35,470.4,470.43,82132.0,463.5136,463.6906,462.7561,462.7856,82132.0
2024-04-12 12:20:00,470.44,471.03,470.44,470.88,84672.0,462.7954,463.3758,462.7954,463.2283,84672.0
2024-04-12 12:25:00,470.88,471.08,470.36,470.42,157834.0,463.2283,463.425,462.7167,462.7757,157834.0
2024-04-12 12:30:00,470.42,470.59,469.91,470.21,109844.0,462.7757,462.943,462.274,462.5692,109844.0
2024-04-12 12:35:00,470.21,470.31,469.29,469.58,83490.0,462.5692,462.6675,461.6641,461.9494,83490.0
2024-04-12 12:40:00,469.58,469.72,469.32,469.38,79051.0,461.9494,462.0871,461.6936,461.7526,79051.0
2024-04-12 12:45:00,469.39,469.64,469.2,469.25,82925.0,461.7625,462.0084,461.5756,461.6248,82925.0
2024-04-12 12:50:00,469.26,469.71,469.26,469.5,66361.0,461.6346,462.0773,461.6346,461.8707,66361.0
2024-04-12 12:55:00,469.5,469.64,469.26,469.27,48428.0,461.8707,462.0084,461.6346,461.6444,48428.0
2024-04-12 13:00:00,469.27,469.49,468.92,469.1,53084.0,461.6444,461.8609,461.3001,461.4772,53084.0
2024-04-12 13:05:00,469.15,469.43,468.78,468.96,65151.0,461.5264,461.8018,461.1624,461.3395,65151.0
2024-04-12 13:10:00,468.99,469.39,468.98,469.28,50359.0,461.369,461.7625,461.3591,461.6543,50359.0
2024-04-12 13:15:00,469.25,469.73,469.12,469.14,60685.0,461.6248,462.097,461.4969,461.5165,60685.0
2024-04-12 13:20:00,469.15,469.15,468.54,468.58,61106.0,461.5264,461.5264,460.9263,460.9656,61106.0
2024-04-12 13:25:00,468.57,468.77,468.27,468.5,44180.0,460.9558,461.1526,460.6607,460.8869,44180.0
2024-04-12 13:30:00,468.46,468.46,468.12,468.26,43795.0,460.8476,460.8476,460.5131,460.6508,43795.0
2024-04-12 13:35:00,468.29,468.43,468.14,468.4,47195.0,460.6804,460.8181,460.5328,460.7886,47195.0
2024-04-12 13:40:00,468.4,469.22,468.4,469.01,82655.0,460.7886,461.5952,460.7886,461.3887,82655.0
2024-04-12 13:45:00,469.04,469.8,469.04,469.57,83580.0,461.4182,462.1658,461.4182,461.9396,83580.0
2024-04-12 13:50:00,469.59,469.86,469.2,469.27,76513.0,461.9592,462.2248,461.5756,461.6444,76513.0
2024-04-12 13:55:00,469.3,469.62,469.18,469.21,64600.0,461.6739,461.9887,461.5559,461.5854,64600.0
2024-04-12 14:00:00,469.19,469.19,468.71,469.13,100624.0,461.5657,461.5657,461.0935,461.5067,100624.0
2024-04-12 14:05:00,469.1,470.02,469.08,469.83,104049.0,461.4772,462.3822,461.4575,462.1953,104049.0
2024-04-12 14:10:00,469.81,470.04,469.51,469.51,47989.0,462.1757,462.4019,461.8805,461.8805,47989.0
2024-04-12 14:15:00,469.55,469.95,469.49,469.63,42840.0,461.9199,462.3134,461.8609,461.9986,42840.0
2024-04-12 14:20:00,469.65,469.83,469.29,469.29,26286.0,462.0183,462.1953,461.6641,461.6641,26286.0
2024-04-12 14:25:00,469.29,469.4,469.01,469.34,53084.0,461.6641,461.7723,461.3887,461.7133,53084.0
2024-04-12 14:30:00,469.36,469.39,468.75,468.95,55161.0,461.733,461.7625,461.1329,461.3296,55161.0
2024-04-12 14:35:00,468.95,469.11,468.52,468.6,37350.0,461.3296,461.487,460.9066,460.9853,37350.0
2024-04-12 14:40:00,468.61,469.15,468.42,468.69,75795.0,460.9952,461.5264,460.8082,461.0739,75795.0
2024-04-12 14:45:00,468.76,468.87,468.5,468.57,39930.0,461.1427,461.2509,460.8869,460.9558,39930.0
2024-04-12 14:50:00,468.59,469.08,468.58,468.91,37533.0,460.9755,461.4575,460.9656,461.2903,37533.0
2024-04-12 14:55:00,468.88,468.98,468.34,468.36,55014.0,461.2608,461.3591,460.7295,460.7492,55014.0
2024-04-12 15:00:00,468.37,468.52,468.04,468.47,57802.0,460.7591,460.9066,460.4344,460.8574,57802.0
2024-04-12 15:05:00,468.43,468.65,468.15,468.35,59456.0,460.8181,461.0345,460.5426,460.7394,59456.0
2024-04-12 15:10:00,468.36,468.52,468.12,468.15,47714.0,460.7492,460.9066,460.5131,460.5426,47714.0
2024-04-12 15:15:00,468.06,468.56,467.91,468.37,97115.0,460.4541,460.946,460.3065,460.7591,97115.0
2024-04-12 15:20:00,468.37,468.72,468.29,468.57,54043.0,460.7591,461.1034,460.6804,460.9558,54043.0
2024-04-12 15:25:00,468.61,468.82,468.27,468.28,40742.0,460.9952,461.2017,460.6607,460.6705,40742.0
2024-04-12 15:30:00,468.29,468.9,468.2,468.69,50671.0,460.6804,461.2804,460.5918,461.0739,50671.0
2024-04-12 15:35:00,468.63,468.64,468.06,468.1,53417.0,461.0148,461.0247,460.4541,460.4934,53417.0
2024-04-12 15:40:00,468.13,469.21,468.13,469.19,98202.0,460.523,461.5854,460.523,461.5657,98202.0
2024-04-12 15:45:00,469.2,469.53,469.06,469.4,99511.0,461.5756,461.9002,461.4378,461.7723,99511.0
2024-04-12 15:50:00,469.42,469.54,468.65,468.99,203598.0,461.792,461.91,461.0345,461.369,203598.0
2024-04-12 15:55:00,468.99,469.59,468.86,469.51,381239.0,461.369,461.9592,461.2411,461.8805,381239.0
2024-04-15 09:30:00,473.47,473.59,472.73,472.77,303795.0,465.7762,465.8942,465.0482,465.0876,303795.0
2024-04-15 09:35:00,472.78,473.12,472.65,473.04,100759.0,465.0974,465.4319,464.9695,465.3532,100759.0
2024-04-15 09:40:00,473.09,473.57,473.09,473.38,91264.0,465.4024,465.8746,465.4024,465.6876,91264.0
2024-04-15 09:45:00,473.4,473.5,472.7,473.06,128959.0,465.7073,465.8057,465.0187,465.3728,128959.0
2024-04-15 09:50:00,473.07,473.34,473.07,473.31,64977.0,465.3827,465.6483,465.3827,465.6188,64977.0
2024-04-15 09:55:00,473.31,473.38,472.92,473.24,51114.0,465.6188,465.6876,465.2351,465.5499,51114.0
2024-04-15 10:00:00,473.24,473.35,472.82,472.93,103760.0,465.5499,465.6581,465.1367,465.245,103760.0
2024-04-15 10:05:00,472.94,473.0,471.57,471.57,99118.0,465.2548,465.3138,463.9071,463.9071,99118.0
2024-04-15 10:10:00,471.51,471.65,470.53,471.04,176081.0,463.848,463.9858,462.884,463.3857,176081.0
2024-04-15 10:15:00,471.07,471.89,471.02,471.61,108468.0,463.4152,464.2219,463.366,463.9464,108468.0
2024-04-15 10:20:00,471.61,471.65,470.85,471.24,76043.0,463.9464,463.9858,463.1988,463.5824,76043.0
2024-04-15 10:25:00,471.19,471.29,470.77,471.11,83854.0,463.5332,463.6316,463.1201,463.4545,83854.0
2024-04-15 10:30:00,471.12,471.49,470.8,470.8,59509.0,463.4644,463.8284,463.1496,463.1496,59509.0
2024-04-15 10:35:00,470.8,471.18,470.1,470.28,79647.0,463.1496,463.5234,462.4609,462.638,79647.0
2024-04-15 10:40:00,470.34,470.81,470.22,470.65,66663.0,462.697,463.1594,462.579,463.002,66663.0
2024-04-15 10:45:00,470.64,470.88,470.15,470.81,71640.0,462.9922,463.2283,462.5101,463.1594,71640.0
2024-04-15 10:50:00,470.82,470.82,469.96,470.03,68825.0,463.1692,463.1692,462.3232,462.3921,68825.0
2024-04-15 10:55:00,470.05,470.34,469.71,469.71,84767.0,462.4118,462.697,462.0773,462.0773,84767.0
2024-04-15 11:00:00,469.76,470.08,469.53,469.95,61456.0,462.1265,462.4413,461.9002,462.3134,61456.0
2024-04-15 11:05:00,469.95,470.06,469.71,469.77,104616.0,462.3134,462.4216,462.0773,462.1363,104616.0
2024-04-15 11:10:00,469.75,470.14,469.75,470.0,42306.0,462.1166,462.5003,462.1166,462.3626,42306.0
2024-04-15 11:15:00,469.92,469.95,469.63,469.82,40272.0,462.2839,462.3134,461.9986,462.1855,40272.0
2024-04-15 11:20:00,469.74,469.81,469.5,469.69,31471.0,462.1068,462.1757,461.8707,462.0576,31471.0
2024-04-15 11:25:00,469.68,470.22,469.63,470.19,37221.0,462.0478,462.579,461.9986,462.5495,37221.0
2024-04-15 11:30:00,470.24,470.75,470.14,470.65,104824.0,462.5987,463.1004,462.5003,463.002,104824.0
2024-04-15 11:35:00,470.69,470.86,470.4,470.58,50791.0,463.0414,463.2086,462.7561,462.9331,50791.0
2024-04-15 11:40:00,470.61,470.83,470.24,470.33,19102.0,462.9627,463.1791,462.5987,462.6872,19102.0
2024-04-15 11:45:00,470.37,470.67,470.28,470.28,35152.0,462.7266,463.0217,462.638,462.638,35152.0
2024-04-15 11:50:00,470.32,471.1,470.29,471.08,84564.0,462.6774,463.4447,462.6479,463.425,84564.0
2024-04-15 11:55:00,471.08,471.13,470.82,470.86,37567.0,463.425,463.4742,463.1692,463.2086,37567.0
2024-04-15 12:00:00,470.86,471.12,470.75,471.11,24650.0,463.2086,463.4644,463.1004,463.4545,24650.0
2024-04-15 12:05:00,471.1,471.1,470.79,471.06,18464.0,463.4447,463.4447,463.1397,463.4053,18464.0
2024-04-15 12:10:00,471.08,471.13,470.8,470.94,24779.0,463.425,463.4742,463.1496,463.2873,24779.0
2024-04-15 12:15:00,470.94,471.01,470.25,470.27,25510.0,463.2873,463.3562,462.6085,462.6282,25510.0
2024-04-15 12:20:00,470.31,470.46,469.3,469.36,33210.0,462.6675,462.8151,461.6739,461.733,33210.0
2024-04-15 12:25:00,469.36,469.49,469.09,469.3,52271.0,461.733,461.8609,461.4674,461.6739,52271.0
2024-04-15 12:30:00,469.23,469.26,468.72,468.9,37583.0,461.6051,461.6346,461.1034,461.2804,37583.0
2024-04-15 12:35:00,468.92,469.01,468.44,468.62,43937.0,461.3001,461.3887,460.8279,461.005,43937.0
2024-04-15 12:40:00,468.64,468.94,468.29,468.45,80492.0,461.0247,461.3198,460.6804,460.8378,80492.0
2024-04-15 12:45:00,468.42,468.75,468.3,468.53,132436.0,460.8082,461.1329,460.6902,460.9165,132436.0
2024-04-15 12:50:00,468.52,468.77,468.43,468.67,28497.0,460.9066,461.1526,460.8181,461.0542,28497.0
2024-04-15 12:55:00,468.64,468.89,468.49,468.8,24289.0,461.0247,461.2706,460.8771,461.1821,24289.0
2024-04-15 13:00:00,468.78,468.89,468.37,468.77,32238.0,461.1624,461.2706,460.7591,461.1526,32238.0
2024-04-15 13:05:00,468.68,469.23,468.68,469.08,29695.0,461.064,461.6051,461.064,461.4575,29695.0
2024-04-15 13:10:00,469.11,469.11,468.41,468.45,28327.0,461.487,461.487,460.7984,460.8378,28327.0
2024-04-15 13:15:00,468.41,468.47,467.44,467.48,73469.0,460.7984,460.8574,459.8442,459.8835,73469.0
2024-04-15 13:20:00,467.49,467.53,466.74,466.84,155863.0,459.8934,459.9327,459.1555,459.2539,155863.0
2024-04-15 13:25:00,466.78,466.93,465.56,465.56,101565.0,459.1949,459.3425,457.9947,457.9947,101565.0
2024-04-15 13:30:00,465.6,465.6,464.64,465.2,249383.0,458.0341,458.0341,457.0897,457.6406,249383.0
2024-04-15 13:35:00,465.25,465.81,464.87,464.87,165051.0,457.6898,458.2407,457.3159,457.3159,165051.0
2024-04-15 13:40:00,464.89,465.64,464.61,464.97,119576.0,457.3356,458.0734,457.0602,457.4143,119576.0
2024-04-15 13:45:00,464.93,465.26,464.43,464.59,115542.0,457.375,457.6996,456.8831,457.0405,115542.0
2024-04-15 13:50:00,464.59,465.09,464.14,464.97,143221.0,457.0405,457.5324,456.5978,457.4143,143221.0
2024-04-15 13:55:00,464.94,465.6,464.77,465.44,112694.0,457.3848,458.0341,457.2176,457.8767,112694.0
2024-04-15 14:00:00,465.38,465.45,464.66,465.03,96729.0,457.8176,457.8865,457.1093,457.4733,96729.0
2024-04-15 14:05:00,465.0,465.27,464.52,464.69,75630.0,457.4438,457.7094,456.9716,457.1389,75630.0
2024-04-15 14:10:00,464.66,464.7,463.95,464.27,83691.0,457.1093,457.1487,456.4109,456.7257,83691.0
2024-04-15 14:15:00,464.24,464.53,463.98,464.49,145936.0,456.6962,456.9815,456.4404,456.9421,145936.0
2024-04-15 14:20:00,464.46,464.68,463.9,464.01,52860.0,456.9126,457.129,456.3617,456.4699,52860.0
2024-04-15 14:25:00,464.05,464.67,464.05,464.24,70422.0,456.5093,457.1192,456.5093,456.6962,70422.0
2024-04-15 14:30:00,464.22,465.09,464.1,465.0,116255.0,456.6765,457.5324,456.5584,457.4438,116255.0
2024-04-15 14:35:00,464.99,465.5,464.68,464.79,119327.0,457.434,457.9357,457.129,457.2372,119327.0
2024-04-15 14:40:00,464.8,465.17,464.53,464.6,58658.0,457.2471,457.6111,456.9815,457.0503,58658.0
2024-04-15 14:45:00,464.63,464.66,464.06,464.09,46218.0,457.0798,457.1093,456.5191,456.5486,46218.0
2024-04-15 14:50:00,464.18,464.2,463.62,463.67,44667.0,456.6371,456.6568,456.0862,456.1354,44667.0
2024-04-15 14:55:00,463.68,464.55,463.66,464.28,48981.0,456.1453,457.0011,456.1256,456.7355,48981.0
2024-04-15 15:00:00,464.26,464.37,463.61,463.63,70130.0,456.7158,456.8241,456.0764,456.0961,70130.0
2024-04-15 15:05:00,463.64,463.9,463.43,463.9,59605.0,456.1059,456.3617,455.8993,456.3617,59605.0
2024-04-15 15:10:00,463.92,464.0,463.6,463.68,30101.0,456.3814,456.4601,456.0666,456.1453,30101.0
2024-04-15 15:15:00,463.69,463.87,462.85,462.92,85327.0,456.1551,456.3322,455.3288,455.3976,85327.0
2024-04-15 15:20:00,462.96,464.0,462.92,463.79,89921.0,455.437,456.4601,455.3976,456.2535,89921.0
2024-04-15 15:25:00,463.8,464.0,463.39,463.5,64269.0,456.2633,456.4601,455.86,455.9682,64269.0
2024-04-15 15:30:00,463.47,464.36,463.47,463.96,84097.0,455.9387,456.8142,455.9387,456.4207,84097.0
2024-04-15 15:35:00,464.01,464.21,463.69,464.1,50725.0,456.4699,456.6667,456.1551,456.5584,50725.0
2024-04-15 15:40:00,464.08,464.15,463.49,463.56,48211.0,456.5388,456.6076,455.9584,456.0272,48211.0
2024-04-15 15:45:00,463.58,464.33,463.45,464.28,81422.0,456.0469,456.7847,455.919,456.7355,81422.0
2024-04-15 15:50:00,464.26,464.28,463.82,464.07,106353.0,456.7158,456.7355,456.283,456.5289,106353.0
2024-04-15 15:55:00,464.03,464.3,463.62,463.65,249356.0,456.4896,456.7552,456.0862,456.1158,249356.0
2024-04-16 09:30:00,464.05,464.3,463.74,464.21,187530.0,456.5093,456.7552,456.2043,456.6667,187530.0
2024-04-16 09:35:00,464.08,464.16,462.89,463.38,88200.0,456.5388,456.6175,455.3681,455.8501,88200.0
2024-04-16 09:40:00,463.29,463.34,462.79,463.15,55996.0,455.7616,455.8108,455.2697,455.6239,55996.0
2024-04-16 09:45:00,463.09,463.31,462.26,462.73,58920.0,455.5649,455.7813,454.7483,455.2107,58920.0
2024-04-16 09:50:00,462.66,463.22,462.66,463.19,65141.0,455.1418,455.6927,455.1418,455.6632,65141.0
2024-04-16 09:55:00,463.15,464.09,463.05,463.62,78388.0,455.6239,456.5486,455.5255,456.0862,78388.0
2024-04-16 10:00:00,463.62,463.64,463.15,463.53,32424.0,456.0862,456.1059,455.6239,455.9977,32424.0
2024-04-16 10:05:00,463.48,463.85,463.0,463.76,35853.0,455.9485,456.3125,455.4763,456.224,35853.0
2024-04-16 10:10:00,463.73,464.1,463.53,464.06,26135.0,456.1945,456.5584,455.9977,456.5191,26135.0
2024-04-16 10:15:00,464.01,464.33,463.68,463.8,33757.0,456.4699,456.7847,456.1453,456.2633,33757.0
2024-04-16 10:20:00,463.98,464.03,463.18,463.2,25799.0,456.4404,456.4896,455.6534,455.6731,25799.0
2024-04-16 10:25:00,463.26,463.39,462.47,462.47,39841.0,455.7321,455.86,454.9549,454.9549,39841.0
2024-04-16 10:30:00,462.43,462.74,462.17,462.39,63434.0,454.9156,455.2205,454.6598,454.8762,63434.0
2024-04-16 10:35:00,462.38,462.58,461.78,462.17,114639.0,454.8664,455.0631,454.2761,454.6598,114639.0
2024-04-16 10:40:00,462.17,462.63,462.07,462.57,47765.0,454.6598,455.1123,454.5614,455.0533,47765.0
2024-04-16 10:45:00,462.49,462.99,462.49,462.74,28940.0,454.9746,455.4665,454.9746,455.2205,28940.0
2024-04-16 10:50:00,462.67,462.67,462.18,462.51,24690.0,455.1517,455.1517,454.6696,454.9943,24690.0
2024-04-16 10:55:00,462.51,462.63,462.26,462.37,24501.0,454.9943,455.1123,454.7483,454.8566,24501.0
2024-04-16 11:00:00,462.37,462.93,462.18,462.73,54567.0,454.8566,455.4075,454.6696,455.2107,54567.0
2024-04-16 11:05:00,462.74,463.06,462.63,462.94,29715.0,455.2205,455.5353,455.1123,455.4173,29715.0
2024-04-16 11:10:00,462.97,463.14,462.67,462.81,32002.0,455.4468,455.614,455.1517,455.2894,32002.0
2024-04-16 11:15:00,462.77,463.29,462.73,462.82,25144.0,455.2501,455.7616,455.2107,455.2992,25144.0
2024-04-16 11:20:00,462.78,463.41,462.67,463.31,46139.0,455.2599,455.8797,455.1517,455.7813,46139.0
2024-04-16 11:25:00,463.31,463.51,463.26,463.37,39858.0,455.7813,455.978,455.7321,455.8403,39858.0
2024-04-16 11:30:00,463.33,463.4,462.9,463.31,19294.0,455.801,455.8698,455.3779,455.7813,19294.0
2024-04-16 11:35:00,463.36,463.38,463.05,463.07,25335.0,455.8305,455.8501,455.5255,455.5452,25335.0
2024-04-16 11:40:00,463.1,463.61,463.08,463.55,21365.0,455.5747,456.0764,455.555,456.0174,21365.0
2024-04-16 11:45:00,463.54,463.79,463.2,463.43,27007.0,456.0075,456.2535,455.6731,455.8993,27007.0
2024-04-16 11:50:00,463.56,464.42,463.56,464.42,33894.0,456.0272,456.8732,456.0272,456.8732,33894.0
2024-04-16 11:55:00,464.36,464.43,463.38,463.45,26222.0,456.8142,456.8831,455.8501,455.919,26222.0
2024-04-16 12:00:00,463.42,463.42,462.76,462.96,27590.0,455.8895,455.8895,455.2402,455.437,27590.0
2024-04-16 12:05:00,462.95,463.75,462.88,463.65,35465.0,455.4271,456.2141,455.3583,456.1158,35465.0
2024-04-16 12:10:00,463.67,463.81,463.42,463.72,13453.0,456.1354,456.2732,455.8895,456.1846,13453.0
2024-04-16 12:15:00,463.7,463.94,463.68,463.8,129666.0,456.1649,456.401,456.1453,456.2633,129666.0
2024-04-16 12:20:00,463.78,463.95,463.61,463.78,12392.0,456.2436,456.4109,456.0764,456.2436,12392.0
2024-04-16 12:25:00,463.75,464.1,463.58,463.58,16413.0,456.2141,456.5584,456.0469,456.0469,16413.0
2024-04-16 12:30:00,463.75,464.0,463.61,463.65,22139.0,456.2141,456.4601,456.0764,456.1158,22139.0
2024-04-16 12:35:00,463.51,463.75,463.46,463.6,27251.0,455.978,456.2141,455.9288,456.0666,27251.0
2024-04-16 12:40:00,463.62,463.92,463.42,463.43,23544.0,456.0862,456.3814,455.8895,455.8993,23544.0
2024-04-16 12:45:00,463.47,464.03,463.39,464.03,20276.0,455.9387,456.4896,455.86,456.4896,20276.0
2024-04-16 12:50:00,463.94,464.21,463.7,463.74,19355.0,456.401,456.6667,456.1649,456.2043,19355.0
2024-04-16 12:55:00,463.81,463.84,463.44,463.8,17813.0,456.2732,456.3027,455.9092,456.2633,17813.0
2024-04-16 13:00:00,463.8,463.8,463.02,463.13,31731.0,456.2633,456.2633,455.496,455.6042,31731.0
2024-04-16 13:05:00,463.15,463.85,462.98,463.81,28654.0,455.6239,456.3125,455.4566,456.2732,28654.0
2024-04-16 13:10:00,463.75,463.91,463.34,463.73,40297.0,456.2141,456.3715,455.8108,456.1945,40297.0
2024-04-16 13:15:00,463.82,464.03,463.56,463.88,41337.0,456.283,456.4896,456.0272,456.342,41337.0
2024-04-16 13:20:00,463.83,464.08,463.66,464.08,38708.0,456.2928,456.5388,456.1256,456.5388,38708.0
2024-04-16 13:25:00,464.06,464.16,463.35,463.5,49857.0,456.5191,456.6175,455.8206,455.9682,49857.0
2024-04-16 13:30:00,463.53,463.65,461.59,462.75,180853.0,455.9977,456.1158,454.0892,455.2304,180853.0
2024-04-16 13:35:00,462.74,463.78,462.7,463.21,105288.0,455.2205,456.2436,455.1812,455.6829,105288.0
2024-04-16 13:40:00,463.22,464.0,463.2,463.26,78378.0,455.6927,456.4601,455.6731,455.7321,78378.0
2024-04-16 13:45:00,463.36,463.75,462.7,462.73,55065.0,455.8305,456.2141,455.1812,455.2107,55065.0
2024-04-16 13:50:00,462.64,463.26,461.96,462.96,79884.0,455.1222,455.7321,454.4532,455.437,79884.0
2024-04-16 13:55:00,462.98,463.31,462.73,463.17,38431.0,455.4566,455.7813,455.2107,455.6436,38431.0
2024-04-16 14:00:00,463.16,463.48,462.68,463.45,57501.0,455.6337,455.9485,455.1615,455.919,57501.0
2024-04-16 14:05:00,463.42,465.37,463.34,465.31,144290.0,455.8895,457.8078,455.8108,457.7488,144290.0
2024-04-16 14:10:00,465.31,465.51,463.88,463.9,78271.0,457.7488,457.9455,456.342,456.3617,78271.0
2024-04-16 14:15:00,463.95,464.02,462.78,462.87,105885.0,456.4109,456.4797,455.2599,455.3484,105885.0
2024-04-16 14:20:00,462.92,463.08,461.94,462.37,104106.0,455.3976,455.555,454.4335,454.8566,104106.0
2024-04-16 14:25:00,462.4,463.22,462.0,462.34,93932.0,454.8861,455.6927,454.4926,454.827,93932.0
2024-04-16 14:30:00,462.29,463.43,462.29,463.39,86292.0,454.7779,455.8993,454.7779,455.86,86292.0
2024-04-16 14:35:00,463.41,463.57,462.89,463.29,49854.0,455.8797,456.0371,455.3681,455.7616,49854.0
2024-04-16 14:40:00,463.33,463.7,463.16,463.52,58178.0,455.801,456.1649,455.6337,455.9879,58178.0
2024-04-16 14:45:00,463.5,463.82,463.15,463.44,22458.0,455.9682,456.283,455.6239,455.9092,22458.0
2024-04-16 14:50:00,463.48,464.63,463.48,464.41,52351.0,455.9485,457.0798,455.9485,456.8634,52351.0
2024-04-16 14:55:00,464.49,464.87,464.21,464.87,61240.0,456.9421,457.3159,456.6667,457.3159,61240.0
2024-04-16 15:00:00,464.86,464.91,464.2,464.34,60080.0,457.3061,457.3553,456.6568,456.7945,60080.0
2024-04-16 15:05:00,464.28,464.57,464.09,464.34,39818.0,456.7355,457.0208,456.5486,456.7945,39818.0
2024-04-16 15:10:00,464.32,464.54,464.23,464.3,39399.0,456.7749,456.9913,456.6863,456.7552,39399.0
2024-04-16 15:15:00,464.14,464.44,463.9,464.44,55573.0,456.5978,456.8929,456.3617,456.8929,55573.0
2024-04-16 15:20:00,464.43,464.7,464.17,464.57,35885.0,456.8831,457.1487,456.6273,457.0208,35885.0
2024-04-16 15:25:00,464.56,464.87,464.52,464.71,22485.0,457.011,457.3159,456.9716,457.1585,22485.0
2024-04-16 15:30:00,464.64,464.65,463.07,463.08,54418.0,457.0897,457.0995,455.5452,455.555,54418.0
2024-04-16 15:35:00,463.06,463.89,462.84,463.69,98668.0,455.5353,456.3519,455.3189,456.1551,98668.0
2024-04-16 15:40:00,463.67,463.71,463.21,463.63,89846.0,456.1354,456.1748,455.6829,456.0961,89846.0
2024-04-16 15:45:00,463.71,463.98,463.4,463.83,29381.0,456.1748,456.4404,455.8698,456.2928,29381.0
2024-04-16 15:50:00,463.82,464.04,463.59,463.81,73215.0,456.283,456.4994,456.0567,456.2732,73215.0
2024-04-16 15:55:00,463.86,463.9,462.56,462.76,221026.0,456.3223,456.3617,455.0435,455.2402,221026.0
2024-04-17 09:30:00,465.11,465.15,464.59,464.67,143674.0,457.552,457.5914,457.0405,457.1192,143674.0
2024-04-17 09:35:00,464.6,464.98,464.36,464.78,57739.0,457.0503,457.4241,456.8142,457.2274,57739.0
2024-04-17 09:40:00,464.78,465.12,464.38,464.99,30575.0,457.2274,457.5619,456.8339,457.434,30575.0
2024-04-17 09:45:00,465.07,465.24,464.55,464.56,25450.0,457.5127,457.6799,457.0011,457.011,25450.0
2024-04-17 09:50:00,464.62,464.77,464.19,464.45,75368.0,457.07,457.2176,456.647,456.9028,75368.0
2024-04-17 09:55:00,464.47,464.69,464.17,464.4,51438.0,456.9224,457.1389,456.6273,456.8536,51438.0
2024-04-17 10:00:00,464.42,464.42,463.34,463.51,62174.0,456.8732,456.8732,455.8108,455.978,62174.0
2024-04-17 10:05:00,463.53,464.06,463.52,463.92,41586.0,455.9977,456.5191,455.9879,456.3814,41586.0
2024-04-17 10:10:00,463.89,463.97,463.03,463.34,50374.0,456.3519,456.4306,455.5058,455.8108,50374.0
2024-04-17 10:15:00,463.27,463.45,462.99,463.27,43875.0,455.7419,455.919,455.4665,455.7419,43875.0
2024-04-17 10:20:00,463.23,463.3,462.73,463.21,43425.0,455.7026,455.7714,455.2107,455.6829,43425.0
2024-04-17 10:25:00,463.34,463.83,463.34,463.56,85237.0,455.8108,456.2928,455.8108,456.0272,85237.0
2024-04-17 10:30:00,463.56,463.65,463.21,463.26,27665.0,456.0272,456.1158,455.6829,455.7321,27665.0
2024-04-17 10:35:00,463.2,463.38,462.86,463.11,28834.0,455.6731,455.8501,455.3386,455.5845,28834.0
2024-04-17 10:40:00,462.97,463.2,462.84,463.03,28066.0,455.4468,455.6731,455.3189,455.5058,28066.0
2024-04-17 10:45:00,463.05,463.55,462.88,463.41,32764.0,455.5255,456.0174,455.3583,455.8797,32764.0
2024-04-17 10:50:00,463.41,463.42,461.57,461.81,88730.0,455.8797,455.8895,454.0696,454.3057,88730.0
2024-04-17 10:55:00,461.87,462.32,461.86,462.2,50074.0,454.3647,454.8074,454.3548,454.6893,50074.0
2024-04-17 11:00:00,462.23,463.22,462.16,463.17,64301.0,454.7188,455.6927,454.65,455.6436,64301.0
2024-04-17 11:05:00,463.09,463.09,462.24,462.47,46175.0,455.5649,455.5649,454.7287,454.9549,46175.0
2024-04-17 11:10:00,462.46,462.6,462.07,462.16,29561.0,454.9451,455.0828,454.5614,454.65,29561.0
2024-04-17 11:15:00,462.2,462.44,461.81,461.81,26171.0,454.6893,454.9254,454.3057,454.3057,26171.0
2024-04-17 11:20:00,461.9,462.23,461.67,462.02,48959.0,454.3942,454.7188,454.1679,454.5122,48959.0
2024-04-17 11:25:00,461.98,462.28,461.46,461.49,46114.0,454.4729,454.768,453.9613,453.9909,46114.0
2024-04-17 11:30:00,461.45,461.55,460.47,460.65,109888.0,453.9515,454.0499,452.9874,453.1645,109888.0
2024-04-17 11:35:00,460.62,460.99,460.58,460.92,62552.0,453.135,453.499,453.0956,453.4301,62552.0
2024-04-17 11:40:00,460.87,461.45,460.87,461.28,54060.0,453.3809,453.9515,453.3809,453.7843,54060.0
2024-04-17 11:45:00,461.29,461.39,460.75,460.91,44175.0,453.7941,453.8925,453.2629,453.4203,44175.0
2024-04-17 11:50:00,460.94,461.32,460.88,461.27,44890.0,453.4498,453.8236,453.3908,453.7744,44890.0
2024-04-17 11:55:00,461.19,461.36,461.05,461.12,37616.0,453.6957,453.863,453.558,453.6269,37616.0
2024-04-17 12:00:00,461.05,461.16,460.27,460.3,70189.0,453.558,453.6662,452.7907,452.8202,70189.0
2024-04-17 12:05:00,460.35,460.35,459.73,459.91,82811.0,452.8694,452.8694,452.2595,452.4365,82811.0
2024-04-17 12:10:00,459.94,460.68,459.93,460.48,77913.0,452.466,453.194,452.4562,452.9973,77913.0
2024-04-17 12:15:00,460.49,460.53,460.08,460.13,36563.0,453.0071,453.0465,452.6038,452.653,36563.0
2024-04-17 12:20:00,460.18,460.56,459.81,459.92,88393.0,452.7021,453.076,452.3382,452.4464,88393.0
2024-04-17 12:25:00,459.93,460.4,459.85,459.97,38966.0,452.4562,452.9186,452.3775,452.4956,38966.0
2024-04-17 12:30:00,459.93,460.02,459.61,459.87,48239.0,452.4562,452.5447,452.1414,452.3972,48239.0
2024-04-17 12:35:00,459.77,459.85,459.6,459.75,73326.0,452.2988,452.3775,452.1316,452.2791,73326.0
2024-04-17 12:40:00,459.72,459.94,458.97,458.99,72396.0,452.2496,452.466,451.5118,451.5315,72396.0
2024-04-17 12:45:00,458.99,459.65,458.73,459.65,98049.0,451.5315,452.1808,451.2757,452.1808,98049.0
2024-04-17 12:50:00,459.56,459.77,459.35,459.72,68073.0,452.0922,452.2988,451.8856,452.2496,68073.0
2024-04-17 12:55:00,459.66,459.74,459.24,459.44,48073.0,452.1906,452.2693,451.7774,451.9742,48073.0
2024-04-17 13:00:00,459.48,460.03,459.26,459.91,79693.0,452.0135,452.5546,451.7971,452.4365,79693.0
2024-04-17 13:05:00,459.94,460.4,459.74,460.34,82530.0,452.466,452.9186,452.2693,452.8595,82530.0
2024-04-17 13:10:00,460.36,460.5,460.14,460.27,37785.0,452.8792,453.0169,452.6628,452.7907,37785.0
2024-04-17 13:15:00,460.38,460.99,460.38,460.73,59900.0,452.8989,453.499,452.8989,453.2432,59900.0
2024-04-17 13:20:00,460.78,461.09,460.61,460.69,41285.0,453.2924,453.5974,453.1252,453.2039,41285.0
2024-04-17 13:25:00,460.72,461.17,460.56,461.17,88559.0,453.2334,453.6761,453.076,453.6761,88559.0
2024-04-17 13:30:00,461.18,461.33,460.88,460.97,40611.0,453.6859,453.8335,453.3908,453.4793,40611.0
2024-04-17 13:35:00,461.04,461.38,460.97,461.15,21027.0,453.5482,453.8826,453.4793,453.6564,21027.0
2024-04-17 13:40:00,461.15,461.36,460.66,461.08,36957.0,453.6564,453.863,453.1743,453.5875,36957.0
2024-04-17 13:45:00,461.06,461.21,460.52,461.21,54924.0,453.5678,453.7154,453.0366,453.7154,54924.0
2024-04-17 13:50:00,461.23,461.63,460.85,461.49,49686.0,453.7351,454.1286,453.3613,453.9909,49686.0
2024-04-17 13:55:00,461.47,461.89,461.46,461.74,47726.0,453.9712,454.3844,453.9613,454.2368,47726.0
2024-04-17 14:00:00,461.76,461.87,461.37,461.82,37776.0,454.2565,454.3647,453.8728,454.3155,37776.0
2024-04-17 14:05:00,461.81,461.82,461.5,461.68,30356.0,454.3057,454.3155,454.0007,454.1778,30356.0
2024-04-17 14:10:00,461.65,461.65,461.18,461.27,35654.0,454.1483,454.1483,453.6859,453.7744,35654.0
2024-04-17 14:15:00,461.28,461.58,460.86,461.36,31792.0,453.7843,454.0794,453.3711,453.863,31792.0
2024-04-17 14:20:00,461.36,461.37,460.99,461.19,50076.0,453.863,453.8728,453.499,453.6957,50076.0
2024-04-17 14:25:00,461.21,461.74,461.08,461.25,37295.0,453.7154,454.2368,453.5875,453.7548,37295.0
2024-04-17 14:30:00,461.25,461.46,461.14,461.27,28714.0,453.7548,453.9613,453.6465,453.7744,28714.0
2024-04-17 14:35:00,461.29,461.52,460.9,461.38,36356.0,453.7941,454.0204,453.4104,453.8826,36356.0
2024-04-17 14:40:00,461.4,463.11,461.4,463.11,93576.0,453.9023,455.5845,453.9023,455.5845,93576.0
2024-04-17 14:45:00,463.02,463.2,462.2,462.27,80390.0,455.496,455.6731,454.6893,454.7582,80390.0
2024-04-17 14:50:00,462.32,462.55,460.92,461.12,59608.0,454.8074,455.0336,453.4301,453.6269,59608.0
2024-04-17 14:55:00,461.1,461.32,460.73,461.03,79808.0,453.6072,453.8236,453.2432,453.5383,79808.0
2024-04-17 15:00:00,460.99,460.99,460.36,460.4,54424.0,453.499,453.499,452.8792,452.9186,54424.0
2024-04-17 15:05:00,460.46,460.67,460.15,460.43,61487.0,452.9776,453.1842,452.6726,452.9481,61487.0
2024-04-17 15:10:00,460.41,460.55,459.88,460.09,45997.0,452.9284,453.0661,452.407,452.6136,45997.0
2024-04-17 15:15:00,460.05,460.96,460.04,460.67,42229.0,452.5743,453.4695,452.5644,453.1842,42229.0
2024-04-17 15:20:00,460.69,460.88,460.31,460.55,42814.0,453.2039,453.3908,452.83,453.0661,42814.0
2024-04-17 15:25:00,460.47,460.68,460.12,460.21,28405.0,452.9874,453.194,452.6431,452.7317,28405.0
2024-04-17 15:30:00,460.33,460.81,460.16,460.62,51228.0,452.8497,453.3219,452.6825,453.135,51228.0
2024-04-17 15:35:00,460.62,460.62,460.0,460.2,51294.0,453.135,453.135,452.5251,452.7218,51294.0
2024-04-17 15:40:00,460.25,460.9,459.94,460.72,72532.0,452.771,453.4104,452.466,453.2334,72532.0
2024-04-17 15:45:00,460.73,461.18,460.55,461.03,60559.0,453.2432,453.6859,453.0661,453.5383,60559.0
2024-04-17 15:50:00,461.02,461.13,460.36,461.04,120865.0,453.5285,453.6367,452.8792,453.5482,120865.0
2024-04-17 15:55:00,461.03,461.08,459.95,459.99,206665.0,453.5383,453.5875,452.4759,452.5152,206665.0
2024-04-18 09:30:00,461.36,461.43,460.55,460.58,199266.0,453.863,453.9318,453.0661,453.0956,199266.0
2024-04-18 09:35:00,460.54,460.6,459.28,459.39,81173.0,453.0563,453.1153,451.8168,451.925,81173.0
2024-04-18 09:40:00,459.37,460.03,459.37,459.84,69160.0,451.9053,452.5546,451.9053,452.3677,69160.0
2024-04-18 09:45:00,459.87,460.6,459.76,460.59,52827.0,452.3972,453.1153,452.289,453.1055,52827.0
2024-04-18 09:50:00,460.61,460.79,460.07,460.14,22876.0,453.1252,453.3022,452.5939,452.6628,22876.0
2024-04-18 09:55:00,460.14,460.77,460.04,460.61,38878.0,452.6628,453.2826,452.5644,453.1252,38878.0
2024-04-18 10:00:00,460.62,460.73,459.88,460.09,44770.0,453.135,453.2432,452.407,452.6136,44770.0
2024-04-18 10:05:00,460.08,461.08,460.08,461.08,106464.0,452.6038,453.5875,452.6038,453.5875,106464.0
2024-04-18 10:10:00,461.02,461.11,460.67,461.05,30484.0,453.5285,453.617,453.1842,453.558,30484.0
2024-04-18 10:15:00,461.09,461.49,461.01,461.29,44701.0,453.5974,453.9909,453.5187,453.7941,44701.0
2024-04-18 10:20:00,461.24,461.32,460.95,461.09,40406.0,453.7449,453.8236,453.4596,453.5974,40406.0
2024-04-18 10:25:00,461.12,461.58,461.07,461.43,35551.0,453.6269,454.0794,453.5777,453.9318,35551.0
2024-04-18 10:30:00,461.41,461.86,461.41,461.85,27944.0,453.9122,454.3548,453.9122,454.345,27944.0
2024-04-18 10:35:00,461.8,462.37,461.71,461.94,56842.0,454.2958,454.8566,454.2073,454.4335,56842.0
2024-04-18 10:40:00,461.82,462.35,461.75,462.27,22972.0,454.3155,454.8369,454.2466,454.7582,22972.0
2024-04-18 10:45:00,462.33,462.62,462.09,462.42,71120.0,454.8172,455.1025,454.5811,454.9057,71120.0
2024-04-18 10:50:00,462.4,462.61,462.16,462.32,36648.0,454.8861,455.0927,454.65,454.8074,36648.0
2024-04-18 10:55:00,462.34,463.05,462.34,462.65,39361.0,454.827,455.5255,454.827,455.132,39361.0
2024-04-18 11:00:00,462.66,462.76,462.38,462.41,94682.0,455.1418,455.2402,454.8664,454.8959,94682.0
2024-04-18 11:05:00,462.42,462.79,462.42,462.59,26789.0,454.9057,455.2697,454.9057,455.073,26789.0
2024-04-18 11:10:00,462.64,462.94,462.6,462.88,15836.0,455.1222,455.4173,455.0828,455.3583,15836.0
2024-04-18 11:15:00,462.9,463.3,462.85,462.87,27540.0,455.3779,455.7714,455.3288,455.3484,27540.0
2024-04-18 11:20:00,462.89,463.3,462.85,463.22,26029.0,455.3681,455.7714,455.3288,455.6927,26029.0
2024-04-18 11:25:00,463.23,463.24,462.42,462.47,36456.0,455.7026,455.7124,454.9057,454.9549,36456.0
2024-04-18 11:30:00,462.56,462.64,462.27,462.45,37864.0,455.0435,455.1222,454.7582,454.9353,37864.0
2024-04-18 11:35:00,462.54,462.6,462.22,462.48,21140.0,455.0238,455.0828,454.709,454.9648,21140.0
2024-04-18 11:40:00,462.32,462.36,462.04,462.35,21214.0,454.8074,454.8467,454.5319,454.8369,21214.0
2024-04-18 11:45:00,462.31,462.32,462.04,462.14,16685.0,454.7975,454.8074,454.5319,454.6303,16685.0
2024-04-18 11:50:00,462.04,462.28,461.97,462.14,13985.0,454.5319,454.768,454.4631,454.6303,13985.0
2024-04-18 11:55:00,462.11,462.32,462.05,462.2,11708.0,454.6008,454.8074,454.5418,454.6893,11708.0
2024-04-18 12:00:00,462.17,462.55,462.13,462.14,24673.0,454.6598,455.0336,454.6205,454.6303,24673.0
2024-04-18 12:05:00,462.11,462.11,461.62,461.81,25882.0,454.6008,454.6008,454.1187,454.3057,25882.0
2024-04-18 12:10:00,461.82,462.01,461.62,461.69,25594.0,454.3155,454.5024,454.1187,454.1876,25594.0
2024-04-18 12:15:00,461.65,462.02,461.59,461.95,17731.0,454.1483,454.5122,454.0892,454.4434,17731.0
2024-04-18 12:20:00,461.94,462.01,461.73,461.8,31866.0,454.4335,454.5024,454.227,454.2958,31866.0
2024-04-18 12:25:00,461.78,462.06,461.68,461.96,39828.0,454.2761,454.5516,454.1778,454.4532,39828.0
2024-04-18 12:30:00,461.93,461.95,460.93,461.0,26559.0,454.4237,454.4434,453.44,453.5088,26559.0
2024-04-18 12:35:00,461.06,461.95,461.04,461.64,43995.0,453.5678,454.4434,453.5482,454.1384,43995.0
2024-04-18 12:40:00,461.71,461.71,461.04,461.26,73510.0,454.2073,454.2073,453.5482,453.7646,73510.0
2024-04-18 12:45:00,461.26,461.29,460.43,460.7,125172.0,453.7646,453.7941,452.9481,453.2137,125172.0
2024-04-18 12:50:00,460.7,460.82,460.13,460.34,57116.0,453.2137,453.3317,452.653,452.8595,57116.0
2024-04-18 12:55:00,460.36,460.61,460.11,460.23,44161.0,452.8792,453.1252,452.6333,452.7513,44161.0
2024-04-18 13:00:00,460.24,460.55,460.16,460.22,73207.0,452.7612,453.0661,452.6825,452.7415,73207.0
2024-04-18 13:05:00,460.19,460.28,459.92,460.26,74761.0,452.712,452.8005,452.4464,452.7808,74761.0
2024-04-18 13:10:00,460.21,460.21,459.63,459.79,28476.0,452.7317,452.7317,452.1611,452.3185,28476.0
2024-04-18 13:15:00,459.76,459.91,458.85,459.22,44584.0,452.289,452.4365,451.3938,451.7577,44584.0
2024-04-18 13:20:00,459.32,459.42,458.52,458.52,36875.0,451.8561,451.9545,451.0691,451.0691,36875.0
2024-04-18 13:25:00,458.56,459.82,458.48,459.76,45904.0,451.1085,452.348,451.0298,452.289,45904.0
2024-04-18 13:30:00,459.77,459.77,459.17,459.26,38676.0,452.2988,452.2988,451.7086,451.7971,38676.0
2024-04-18 13:35:00,459.28,459.51,458.96,459.1,26301.0,451.8168,452.043,451.502,451.6397,26301.0
2024-04-18 13:40:00,459.12,459.36,458.55,459.25,37346.0,451.6594,451.8955,451.0986,451.7873,37346.0
2024-04-18 13:45:00,459.21,459.59,459.19,459.36,41146.0,451.7479,452.1217,451.7282,451.8955,41146.0
2024-04-18 13:50:00,459.34,459.34,458.71,458.84,36155.0,451.8758,451.8758,451.256,451.3839,36155.0
2024-04-18 13:55:00,458.89,459.25,458.81,459.17,22871.0,451.4331,451.7873,451.3544,451.7086,22871.0
2024-04-18 14:00:00,459.1,459.17,458.81,458.91,26915.0,451.6397,451.7086,451.3544,451.4528,26915.0
2024-04-18 14:05:00,458.91,459.02,458.5,458.68,29892.0,451.4528,451.561,451.0494,451.2265,29892.0
2024-04-18 14:10:00,458.71,459.03,458.26,458.8,50964.0,451.256,451.5708,450.8133,451.3446,50964.0
2024-04-18 14:15:00,458.77,459.54,458.77,459.29,29692.0,451.3151,452.0725,451.3151,451.8266,29692.0
2024-04-18 14:20:00,459.37,459.93,459.21,459.56,43935.0,451.9053,452.4562,451.7479,452.0922,43935.0
2024-04-18 14:25:00,459.47,459.87,458.93,459.11,38685.0,452.0037,452.3972,451.4725,451.6495,38685.0
2024-04-18 14:30:00,459.14,459.14,458.21,458.3,47140.0,451.679,451.679,450.7642,450.8527,47140.0
2024-04-18 14:35:00,458.33,458.84,458.29,458.61,34317.0,450.8822,451.3839,450.8429,451.1577,34317.0
2024-04-18 14:40:00,458.67,459.18,458.54,459.08,24944.0,451.2167,451.7184,451.0888,451.62,24944.0
2024-04-18 14:45:00,459.01,459.24,458.83,459.16,28547.0,451.5512,451.7774,451.3741,451.6987,28547.0
2024-04-18 14:50:00,459.13,459.13,458.63,458.73,23915.0,451.6692,451.6692,451.1773,451.2757,23915.0
2024-04-18 14:55:00,458.75,458.9,458.5,458.58,22572.0,451.2954,451.4429,451.0494,451.1281,22572.0
2024-04-18 15:00:00,458.59,459.54,458.59,459.19,36969.0,451.138,452.0725,451.138,451.7282,36969.0
2024-04-18 15:05:00,459.24,459.66,459.11,459.34,52009.0,451.7774,452.1906,451.6495,451.8758,52009.0
2024-04-18 15:10:00,459.34,459.82,459.11,459.25,32468.0,451.8758,452.348,451.6495,451.7873,32468.0
2024-04-18 15:15:00,459.21,459.34,458.87,459.11,28735.0,451.7479,451.8758,451.4134,451.6495,28735.0
2024-04-18 15:20:00,459.15,459.53,458.91,459.36,35081.0,451.6889,452.0627,451.4528,451.8955,35081.0
2024-04-18 15:25:00,459.34,459.47,458.93,459.33,32053.0,451.8758,452.0037,451.4725,451.866,32053.0
2024-04-18 15:30:00,459.4,459.7,459.37,459.68,37873.0,451.9348,452.2299,451.9053,452.2103,37873.0
2024-04-18 15:35:00,459.66,459.85,459.28,459.28,30709.0,452.1906,452.3775,451.8168,451.8168,30709.0
2024-04-18 15:40:00,459.32,459.82,459.28,459.74,20576.0,451.8561,452.348,451.8168,452.2693,20576.0
2024-04-18 15:45:00,459.73,459.84,459.54,459.75,45345.0,452.2595,452.3677,452.0725,452.2791,45345.0
2024-04-18 15:50:00,459.77,460.28,458.91,458.96,108450.0,452.2988,452.8005,451.4528,451.502,108450.0
2024-04-18 15:55:00,458.98,459.27,458.8,459.06,184749.0,451.5216,451.8069,451.3446,451.6003,184749.0
2024-04-19 09:30:00,459.0,459.29,458.3,458.86,175581.0,451.5413,451.8266,450.8527,451.4036,175581.0
2024-04-19 09:35:00,458.93,459.04,458.41,458.75,47028.0,451.4725,451.5807,450.9609,451.2954,47028.0
2024-04-19 09:40:00,458.81,459.65,458.56,459.56,45940.0,451.3544,452.1808,451.1085,452.0922,45940.0
2024-04-19 09:45:00,459.48,459.94,459.11,459.14,77552.0,452.0135,452.466,451.6495,451.679,77552.0
2024-04-19 09:50:00,459.15,459.5,458.42,459.46,41805.0,451.6889,452.0332,450.9707,451.9938,41805.0
2024-04-19 09:55:00,459.31,459.64,459.12,459.22,37615.0,451.8463,452.1709,451.6594,451.7577,37615.0
2024-04-19 10:00:00,459.2,459.62,458.9,459.18,74302.0,451.7381,452.1512,451.4429,451.7184,74302.0
2024-04-19 10:05:00,459.11,459.45,459.03,459.1,22864.0,451.6495,451.984,451.5708,451.6397,22864.0
2024-04-19 10:10:00,459.01,459.01,458.35,458.41,34005.0,451.5512,451.5512,450.9019,450.9609,34005.0
2024-04-19 10:15:00,458.54,458.64,457.92,457.98,65282.0,451.0888,451.1872,450.4789,450.5379,65282.0
2024-04-19 10:20:00,457.94,458.43,457.59,457.61,77175.0,450.4985,450.9806,450.1542,450.1739,77175.0
2024-04-19 10:25:00,457.67,458.08,457.33,458.08,58740.0,450.2329,450.6363,449.8985,450.6363,58740.0
2024-04-19 10:30:00,458.11,458.6,457.88,458.08,52244.0,450.6658,451.1478,450.4395,450.6363,52244.0
2024-04-19 10:35:00,458.06,458.06,457.35,457.42,36827.0,450.6166,450.6166,449.9181,449.987,36827.0
2024-04-19 10:40:00,457.54,458.35,457.39,458.33,44870.0,450.105,450.9019,449.9575,450.8822,44870.0
2024-04-19 10:45:00,458.29,458.79,458.15,458.39,54055.0,450.8429,451.3347,450.7051,450.9412,54055.0
2024-04-19 10:50:00,458.48,458.84,458.21,458.65,27152.0,451.0298,451.3839,450.7642,451.197,27152.0
2024-04-19 10:55:00,458.62,458.72,458.03,458.19,66026.0,451.1675,451.2659,450.5871,450.7445,66026.0
2024-04-19 11:00:00,458.16,458.16,457.64,457.73,63965.0,450.715,450.715,450.2034,450.292,63965.0
2024-04-19 11:05:00,457.77,458.45,457.65,458.4,31998.0,450.3313,451.0003,450.2133,450.9511,31998.0
2024-04-19 11:10:00,458.48,458.56,458.01,458.1,37638.0,451.0298,451.1085,450.5674,450.6559,37638.0
2024-04-19 11:15:00,458.16,458.22,457.6,457.65,37393.0,450.715,450.774,450.1641,450.2133,37393.0
2024-04-19 11:20:00,457.64,457.74,457.37,457.42,26482.0,450.2034,450.3018,449.9378,449.987,26482.0
2024-04-19 11:25:00,457.41,457.65,457.27,457.57,39857.0,449.9772,450.2133,449.8394,450.1346,39857.0
2024-04-19 11:30:00,457.53,457.78,457.25,457.3,23178.0,450.0952,450.3411,449.8198,449.8689,23178.0
2024-04-19 11:35:00,457.3,457.64,457.02,457.6,61075.0,449.8689,450.2034,449.5935,450.1641,61075.0
2024-04-19 11:40:00,457.67,457.9,457.35,457.63,24349.0,450.2329,450.4592,449.9181,450.1936,24349.0
2024-04-19 11:45:00,457.64,458.0,457.59,457.7,36104.0,450.2034,450.5576,450.1542,450.2624,36104.0
2024-04-19 11:50:00,457.7,457.86,457.29,457.31,31205.0,450.2624,450.4198,449.8591,449.8788,31205.0
2024-04-19 11:55:00,457.3,457.43,456.76,456.9,45605.0,449.8689,449.9968,449.3377,449.4754,45605.0
2024-04-19 12:00:00,456.91,457.49,456.79,456.85,46797.0,449.4853,450.0559,449.3672,449.4263,46797.0
2024-04-19 12:05:00,456.85,456.93,456.36,456.66,48322.0,449.4263,449.505,448.9442,449.2393,48322.0
2024-04-19 12:10:00,456.62,456.69,455.6,455.67,52471.0,449.2,449.2689,448.1966,448.2654,52471.0
2024-04-19 12:15:00,455.67,455.89,455.43,455.43,76329.0,448.2654,448.4819,448.0293,448.0293,76329.0
2024-04-19 12:20:00,455.47,455.79,455.36,455.42,59199.0,448.0687,448.3835,447.9605,448.0195,59199.0
2024-04-19 12:25:00,455.43,455.68,455.12,455.12,41777.0,448.0293,448.2753,447.7244,447.7244,41777.0
2024-04-19 12:30:00,455.18,455.52,455.12,455.51,19007.0,447.7834,448.1179,447.7244,448.108,19007.0
2024-04-19 12:35:00,455.55,455.57,455.09,455.1,24476.0,448.1474,448.1671,447.6949,447.7047,24476.0
2024-04-19 12:40:00,455.13,455.91,455.01,455.83,32183.0,447.7342,448.5015,447.6162,448.4228,32183.0
2024-04-19 12:45:00,455.85,456.23,455.74,455.9,33926.0,448.4425,448.8163,448.3343,448.4917,33926.0
2024-04-19 12:50:00,455.96,456.98,455.96,456.27,41783.0,448.5507,449.5541,448.5507,448.8557,41783.0
2024-04-19 12:55:00,456.3,456.87,456.3,456.85,28011.0,448.8852,449.4459,448.8852,449.4263,28011.0
2024-04-19 13:00:00,456.86,457.21,456.7,456.98,37431.0,449.4361,449.7804,449.2787,449.5541,37431.0
2024-04-19 13:05:00,457.0,457.17,456.82,457.17,51417.0,449.5738,449.7411,449.3967,449.7411,51417.0
2024-04-19 13:10:00,457.11,457.3,456.9,456.98,35364.0,449.682,449.8689,449.4754,449.5541,35364.0
2024-04-19 13:15:00,456.97,457.45,456.64,457.32,50751.0,449.5443,450.0165,449.2197,449.8886,50751.0
2024-04-19 13:20:00,457.33,457.36,456.84,457.03,19959.0,449.8985,449.928,449.4164,449.6033,19959.0
2024-04-19 13:25:00,457.01,457.13,456.27,456.41,29470.0,449.5837,449.7017,448.8557,448.9934,29470.0
2024-04-19 13:30:00,456.41,456.93,456.41,456.78,23555.0,448.9934,449.505,448.9934,449.3574,23555.0
2024-04-19 13:35:00,456.77,456.85,456.37,456.37,27942.0,449.3476,449.4263,448.9541,448.9541,27942.0
2024-04-19 13:40:00,456.4,456.85,456.4,456.65,19467.0,448.9836,449.4263,448.9836,449.2295,19467.0
2024-04-19 13:45:00,456.68,457.31,456.64,457.27,23259.0,449.259,449.8788,449.2197,449.8394,23259.0
2024-04-19 13:50:00,457.32,458.06,457.32,457.93,30620.0,449.8886,450.6166,449.8886,450.4887,30620.0
2024-04-19 13:55:00,457.97,458.08,456.84,457.06,36515.0,450.5281,450.6363,449.4164,449.6328,36515.0
2024-04-19 14:00:00,457.04,457.05,455.99,456.16,34150.0,449.6132,449.623,448.5802,448.7475,34150.0
2024-04-19 14:05:00,456.24,456.88,455.74,456.21,61948.0,448.8262,449.4558,448.3343,448.7967,61948.0
2024-04-19 14:10:00,456.23,456.55,456.13,456.13,21664.0,448.8163,449.1311,448.718,448.718,21664.0
2024-04-19 14:15:00,456.13,456.38,455.72,456.3,39705.0,448.718,448.9639,448.3146,448.8852,39705.0
2024-04-19 14:20:00,456.3,456.45,456.1,456.39,22074.0,448.8852,449.0328,448.6884,448.9737,22074.0
2024-04-19 14:25:00,456.39,456.39,455.39,455.42,31734.0,448.9737,448.9737,447.99,448.0195,31734.0
2024-04-19 14:30:00,455.36,455.82,455.36,455.58,27322.0,447.9605,448.413,447.9605,448.1769,27322.0
2024-04-19 14:35:00,455.63,455.66,454.76,454.82,79176.0,448.2261,448.2556,447.3702,447.4292,79176.0
2024-04-19 14:40:00,454.83,454.83,454.34,454.36,108548.0,447.4391,447.4391,446.957,446.9767,108548.0
2024-04-19 14:45:00,454.37,454.82,454.05,454.73,65892.0,446.9866,447.4292,446.6718,447.3407,65892.0
2024-04-19 14:50:00,454.74,454.92,454.28,454.53,52218.0,447.3505,447.5276,446.898,447.144,52218.0
2024-04-19 14:55:00,454.46,455.13,454.45,454.89,72986.0,447.0751,447.7342,447.0653,447.4981,72986.0
2024-04-19 15:00:00,454.85,454.92,454.39,454.73,70016.0,447.4588,447.5276,447.0062,447.3407,70016.0
2024-04-19 15:05:00,454.64,455.11,454.08,454.96,64717.0,447.2522,447.7145,446.7013,447.567,64717.0
2024-04-19 15:10:00,454.94,455.58,454.75,455.24,69101.0,447.5473,448.1769,447.3604,447.8424,69101.0
2024-04-19 15:15:00,455.3,455.3,454.65,455.1,62890.0,447.9014,447.9014,447.262,447.7047,62890.0
2024-04-19 15:20:00,455.12,455.25,454.78,454.78,35246.0,447.7244,447.8523,447.3899,447.3899,35246.0
2024-04-19 15:25:00,454.83,455.41,454.6,455.0,41026.0,447.4391,448.0097,447.2128,447.6063,41026.0
2024-04-19 15:30:00,455.0,455.22,454.78,455.02,1483943.0,447.6063,447.8227,447.3899,447.626,1483943.0
2024-04-19 15:35:00,454.99,455.05,454.09,454.6,91905.0,447.5965,447.6555,446.7111,447.2128,91905.0
2024-04-19 15:40:00,454.63,454.63,453.95,454.41,114133.0,447.2423,447.2423,446.5734,447.0259,114133.0
2024-04-19 15:45:00,454.42,454.8,453.9,454.55,97973.0,447.0357,447.4096,446.5242,447.1636,97973.0
2024-04-19 15:50:00,454.51,455.03,454.33,455.03,148385.0,447.1243,447.6358,446.9472,447.6358,148385.0
2024-04-19 15:55:00,455.02,455.48,454.79,455.02,471633.0,447.626,448.0785,447.3997,447.626,471633.0
2024-04-22 09:30:00,457.55,457.77,456.95,456.99,355088.0,450.1149,450.3313,449.5246,449.564,355088.0
2024-04-22 09:35:00,456.97,457.07,456.71,457.0,124185.0,449.5443,449.6427,449.2885,449.5738,124185.0
2024-04-22 09:40:00,456.98,457.1,456.57,457.04,55453.0,449.5541,449.6722,449.1508,449.6132,55453.0
2024-04-22 09:45:00,457.03,457.65,456.93,457.63,57470.0,449.6033,450.2133,449.505,450.1936,57470.0
2024-04-22 09:50:00,457.67,457.7,457.42,457.51,48478.0,450.2329,450.2624,449.987,450.0755,48478.0
2024-04-22 09:55:00,457.56,457.75,457.32,457.33,37610.0,450.1247,450.3116,449.8886,449.8985,37610.0
2024-04-22 10:00:00,457.35,457.87,457.33,457.66,36229.0,449.9181,450.4297,449.8985,450.2231,36229.0
2024-04-22 10:05:00,457.67,457.85,457.23,457.35,61225.0,450.2329,450.41,449.8001,449.9181,61225.0
2024-04-22 10:10:00,457.36,457.69,457.15,457.28,28694.0,449.928,450.2526,449.7214,449.8493,28694.0
2024-04-22 10:15:00,457.3,457.42,457.01,457.16,38091.0,449.8689,449.987,449.5837,449.7312,38091.0
2024-04-22 10:20:00,457.19,457.19,456.42,456.6,48880.0,449.7607,449.7607,449.0032,449.1803,48880.0
2024-04-22 10:25:00,456.56,456.6,456.07,456.25,70729.0,449.141,449.1803,448.6589,448.836,70729.0
2024-04-22 10:30:00,456.29,456.61,456.24,456.4,41740.0,448.8754,449.1902,448.8262,448.9836,41740.0
2024-04-22 10:35:00,456.39,456.67,456.35,456.62,33512.0,448.9737,449.2492,448.9344,449.2,33512.0
2024-04-22 10:40:00,456.6,457.07,456.49,456.7,37704.0,449.1803,449.6427,449.0721,449.2787,37704.0
2024-04-22 10:45:00,456.69,456.89,456.5,456.62,62808.0,449.2689,449.4656,449.0819,449.2,62808.0
2024-04-22 10:50:00,456.54,456.54,455.93,455.97,56235.0,449.1213,449.1213,448.5212,448.5606,56235.0
2024-04-22 10:55:00,455.97,456.07,455.84,456.05,27346.0,448.5606,448.6589,448.4327,448.6393,27346.0
2024-04-22 11:00:00,456.02,456.08,455.85,455.94,28929.0,448.6097,448.6688,448.4425,448.531,28929.0
2024-04-22 11:05:00,455.93,455.97,455.62,455.72,30337.0,448.5212,448.5606,448.2162,448.3146,30337.0
2024-04-22 11:10:00,455.7,455.79,455.54,455.57,21313.0,448.2949,448.3835,448.1375,448.1671,21313.0
2024-04-22 11:15:00,455.57,455.8,455.35,455.65,40581.0,448.1671,448.3933,447.9506,448.2458,40581.0
2024-04-22 11:20:00,455.64,455.86,455.59,455.82,34267.0,448.2359,448.4523,448.1867,448.413,34267.0
2024-04-22 11:25:00,455.83,456.26,455.82,456.25,100689.0,448.4228,448.8458,448.413,448.836,100689.0
2024-04-22 11:30:00,456.26,456.49,456.22,456.28,41187.0,448.8458,449.0721,448.8065,448.8655,41187.0
2024-04-22 11:35:00,456.27,456.77,456.26,456.69,22319.0,448.8557,449.3476,448.8458,449.2689,22319.0
2024-04-22 11:40:00,456.69,456.78,456.28,456.36,25828.0,449.2689,449.3574,448.8655,448.9442,25828.0
2024-04-22 11:45:00,456.37,456.57,456.27,456.52,20799.0,448.9541,449.1508,448.8557,449.1016,20799.0
2024-04-22 11:50:00,456.53,456.89,456.49,456.84,21115.0,449.1115,449.4656,449.0721,449.4164,21115.0
2024-04-22 11:55:00,456.84,457.14,456.84,457.11,25680.0,449.4164,449.7115,449.4164,449.682,25680.0
2024-04-22 12:00:00,457.15,457.47,457.05,457.39,47531.0,449.7214,450.0362,449.623,449.9575,47531.0
2024-04-22 12:05:00,457.4,457.43,457.19,457.27,48202.0,449.9673,449.9968,449.7607,449.8394,48202.0
2024-04-22 12:10:00,457.26,457.57,457.26,457.57,23367.0,449.8296,450.1346,449.8296,450.1346,23367.0
2024-04-22 12:15:00,457.57,458.14,457.55,457.66,32115.0,450.1346,450.6953,450.1149,450.2231,32115.0
2024-04-22 12:20:00,457.66,457.86,457.39,457.39,34395.0,450.2231,450.4198,449.9575,449.9575,34395.0
2024-04-22 12:25:00,457.41,457.71,457.34,457.49,33963.0,449.9772,450.2723,449.9083,450.0559,33963.0
2024-04-22 12:30:00,457.5,457.51,457.06,457.2,19387.0,450.0657,450.0755,449.6328,449.7706,19387.0
2024-04-22 12:35:00,457.24,457.54,457.23,457.51,15414.0,449.8099,450.105,449.8001,450.0755,15414.0
2024-04-22 12:40:00,457.57,457.59,457.41,457.51,17535.0,450.1346,450.1542,449.9772,450.0755,17535.0
2024-04-22 12:45:00,457.5,457.92,457.5,457.77,23932.0,450.0657,450.4789,450.0657,450.3313,23932.0
2024-04-22 12:50:00,457.79,457.84,457.55,457.74,17118.0,450.351,450.4002,450.1149,450.3018,17118.0
2024-04-22 12:55:00,457.75,458.1,457.7,458.08,23958.0,450.3116,450.6559,450.2624,450.6363,23958.0
2024-04-22 13:00:00,458.1,458.4,457.93,458.18,33788.0,450.6559,450.9511,450.4887,450.7346,33788.0
2024-04-22 13:05:00,458.23,458.58,458.23,458.41,25751.0,450.7838,451.1281,450.7838,450.9609,25751.0
2024-04-22 13:10:00,458.37,458.74,458.36,458.66,16250.0,450.9216,451.2855,450.9117,451.2068,16250.0
2024-04-22 13:15:00,458.68,458.73,458.45,458.57,28584.0,451.2265,451.2757,451.0003,451.1183,28584.0
2024-04-22 13:20:00,458.6,458.88,458.58,458.83,23547.0,451.1478,451.4233,451.1281,451.3741,23547.0
2024-04-22 13:25:00,458.83,459.58,458.83,459.57,62760.0,451.3741,452.1119,451.3741,452.1021,62760.0
2024-04-22 13:30:00,459.56,459.83,459.44,459.71,67990.0,452.0922,452.3578,451.9742,452.2398,67990.0
2024-04-22 13:35:00,459.7,459.77,459.5,459.7,40557.0,452.2299,452.2988,452.0332,452.2299,40557.0
2024-04-22 13:40:00,459.72,459.75,459.55,459.63,16820.0,452.2496,452.2791,452.0824,452.1611,16820.0
2024-04-22 13:45:00,459.65,460.4,459.64,460.39,31826.0,452.1808,452.9186,452.1709,452.9087,31826.0
2024-04-22 13:50:00,460.38,461.24,460.31,461.19,82721.0,452.8989,453.7449,452.83,453.6957,82721.0
2024-04-22 13:55:00,461.19,461.28,460.6,460.87,49294.0,453.6957,453.7843,453.1153,453.3809,49294.0
2024-04-22 14:00:00,460.92,460.92,460.66,460.82,28575.0,453.4301,453.4301,453.1743,453.3317,28575.0
2024-04-22 14:05:00,460.8,461.1,460.64,461.03,30574.0,453.3121,453.6072,453.1547,453.5383,30574.0
2024-04-22 14:10:00,461.03,461.17,460.89,461.15,30503.0,453.5383,453.6761,453.4006,453.6564,30503.0
2024-04-22 14:15:00,461.17,461.38,461.05,461.29,28192.0,453.6761,453.8826,453.558,453.7941,28192.0
2024-04-22 14:20:00,461.32,461.67,461.31,461.67,30534.0,453.8236,454.1679,453.8138,454.1679,30534.0
2024-04-22 14:25:00,461.61,461.62,461.44,461.44,24139.0,454.1089,454.1187,453.9417,453.9417,24139.0
2024-04-22 14:30:00,461.45,461.68,461.45,461.65,58658.0,453.9515,454.1778,453.9515,454.1483,58658.0
2024-04-22 14:35:00,461.63,461.73,460.95,461.17,27256.0,454.1286,454.227,453.4596,453.6761,27256.0
2024-04-22 14:40:00,461.18,461.24,460.45,460.6,59111.0,453.6859,453.7449,452.9678,453.1153,59111.0
2024-04-22 14:45:00,460.58,460.72,460.31,460.46,36109.0,453.0956,453.2334,452.83,452.9776,36109.0
2024-04-22 14:50:00,460.46,460.53,460.14,460.4,120416.0,452.9776,453.0465,452.6628,452.9186,120416.0
2024-04-22 14:55:00,460.37,460.78,460.37,460.75,34465.0,452.8891,453.2924,452.8891,453.2629,34465.0
2024-04-22 15:00:00,460.74,460.8,460.42,460.51,36188.0,453.253,453.3121,452.9382,453.0268,36188.0
2024-04-22 15:05:00,460.52,460.55,460.3,460.49,31409.0,453.0366,453.0661,452.8202,453.0071,31409.0
2024-04-22 15:10:00,460.49,460.64,460.27,460.58,16538.0,453.0071,453.1547,452.7907,453.0956,16538.0
2024-04-22 15:15:00,460.53,460.64,460.25,460.25,25832.0,453.0465,453.1547,452.771,452.771,25832.0
2024-04-22 15:20:00,460.23,460.26,459.78,459.88,45894.0,452.7513,452.7808,452.3086,452.407,45894.0
2024-04-22 15:25:00,459.92,460.16,459.8,460.11,23385.0,452.4464,452.6825,452.3283,452.6333,23385.0
2024-04-22 15:30:00,460.0,460.13,459.16,459.16,40025.0,452.5251,452.653,451.6987,451.6987,40025.0
2024-04-22 15:35:00,459.1,459.21,458.86,458.94,50282.0,451.6397,451.7479,451.4036,451.4823,50282.0
2024-04-22 15:40:00,458.94,459.38,458.84,459.34,181683.0,451.4823,451.9151,451.3839,451.8758,181683.0
2024-04-22 15:45:00,459.3,459.82,459.19,459.69,46297.0,451.8364,452.348,451.7282,452.2201,46297.0
2024-04-22 15:50:00,459.69,459.69,458.66,458.85,67148.0,452.2201,452.2201,451.2068,451.3938,67148.0
2024-04-22 15:55:00,458.84,459.23,458.53,459.23,266419.0,451.3839,451.7676,451.079,451.7676,266419.0
2024-04-23 09:30:00,461.15,461.29,460.67,460.81,187415.0,453.6564,453.7941,453.1842,453.3219,187415.0
2024-04-23 09:35:00,460.79,461.3,460.76,461.19,54498.0,453.3022,453.8039,453.2727,453.6957,54498.0
2024-04-23 09:40:00,461.2,461.7,461.04,461.33,37912.0,453.7056,454.1974,453.5482,453.8335,37912.0
2024-04-23 09:45:00,461.35,462.52,461.35,462.16,129833.0,453.8531,455.0041,453.8531,454.65,129833.0
2024-04-23 09:50:00,462.19,462.46,461.67,462.4,33108.0,454.6795,454.9451,454.1679,454.8861,33108.0
2024-04-23 09:55:00,462.5,462.81,462.26,462.38,37653.0,454.9844,455.2894,454.7483,454.8664,37653.0
2024-04-23 10:00:00,462.47,462.53,462.06,462.33,45862.0,454.9549,455.014,454.5516,454.8172,45862.0
2024-04-23 10:05:00,462.36,462.94,462.36,462.62,73293.0,454.8467,455.4173,454.8467,455.1025,73293.0
2024-04-23 10:10:00,462.64,462.96,462.5,462.6,38768.0,455.1222,455.437,454.9844,455.0828,38768.0
2024-04-23 10:15:00,462.61,463.02,462.5,462.91,29879.0,455.0927,455.496,454.9844,455.3878,29879.0
2024-04-23 10:20:00,462.98,463.2,462.72,462.86,32059.0,455.4566,455.6731,455.2009,455.3386,32059.0
2024-04-23 10:25:00,462.79,463.58,462.76,463.54,28791.0,455.2697,456.0469,455.2402,456.0075,28791.0
2024-04-23 10:30:00,463.56,464.26,463.56,464.15,59637.0,456.0272,456.7158,456.0272,456.6076,59637.0
2024-04-23 10:35:00,464.17,464.17,463.58,463.73,40127.0,456.6273,456.6273,456.0469,456.1945,40127.0
2024-04-23 10:40:00,463.71,464.01,463.68,463.83,33941.0,456.1748,456.4699,456.1453,456.2928,33941.0
2024-04-23 10:45:00,463.81,463.82,463.49,463.7,38792.0,456.2732,456.283,455.9584,456.1649,38792.0
2024-04-23 10:50:00,463.74,463.98,463.6,463.98,18380.0,456.2043,456.4404,456.0666,456.4404,18380.0
2024-04-23 10:55:00,463.91,464.46,463.91,464.33,22258.0,456.3715,456.9126,456.3715,456.7847,22258.0
2024-04-23 11:00:00,464.39,464.42,463.33,463.48,37589.0,456.8437,456.8732,455.801,455.9485,37589.0
2024-04-23 11:05:00,463.42,463.58,463.3,463.33,21881.0,455.8895,456.0469,455.7714,455.801,21881.0
2024-04-23 11:10:00,463.37,464.0,463.37,463.97,21996.0,455.8403,456.4601,455.8403,456.4306,21996.0
2024-04-23 11:15:00,464.02,464.08,463.89,464.04,23575.0,456.4797,456.5388,456.3519,456.4994,23575.0
2024-04-23 11:20:00,464.01,464.27,463.95,464.26,20433.0,456.4699,456.7257,456.4109,456.7158,20433.0
2024-04-23 11:25:00,464.28,464.29,464.0,464.02,22484.0,456.7355,456.7454,456.4601,456.4797,22484.0
2024-04-23 11:30:00,463.92,464.15,463.63,463.81,26413.0,456.3814,456.6076,456.0961,456.2732,26413.0
2024-04-23 11:35:00,463.85,464.12,463.65,463.99,21978.0,456.3125,456.5781,456.1158,456.4502,21978.0
2024-04-23 11:40:00,463.97,464.04,463.64,463.81,27988.0,456.4306,456.4994,456.1059,456.2732,27988.0
2024-04-23 11:45:00,463.81,463.94,463.5,463.66,47121.0,456.2732,456.401,455.9682,456.1256,47121.0
2024-04-23 11:50:00,463.64,463.85,463.47,463.78,15011.0,456.1059,456.3125,455.9387,456.2436,15011.0
2024-04-23 11:55:00,463.76,463.87,463.48,463.5,11686.0,456.224,456.3322,455.9485,455.9682,11686.0
2024-04-23 12:00:00,463.57,463.9,463.44,463.9,20064.0,456.0371,456.3617,455.9092,456.3617,20064.0
2024-04-23 12:05:00,463.87,464.12,463.78,464.08,16345.0,456.3322,456.5781,456.2436,456.5388,16345.0
2024-04-23 12:10:00,463.97,464.23,463.91,464.22,16664.0,456.4306,456.6863,456.3715,456.6765,16664.0
2024-04-23 12:15:00,464.28,464.5,464.08,464.24,26313.0,456.7355,456.9519,456.5388,456.6962,26313.0
2024-04-23 12:20:00,464.23,464.34,464.2,464.31,24560.0,456.6863,456.7945,456.6568,456.765,24560.0
2024-04-23 12:25:00,464.38,464.54,464.15,464.43,247962.0,456.8339,456.9913,456.6076,456.8831,247962.0
2024-04-23 12:30:00,464.45,464.61,464.36,464.57,23245.0,456.9028,457.0602,456.8142,457.0208,23245.0
2024-04-23 12:35:00,464.6,464.65,464.31,464.61,17933.0,457.0503,457.0995,456.765,457.0602,17933.0
2024-04-23 12:40:00,464.59,464.68,464.47,464.54,14046.0,457.0405,457.129,456.9224,456.9913,14046.0
2024-04-23 12:45:00,464.57,464.66,464.47,464.57,14028.0,457.0208,457.1093,456.9224,457.0208,14028.0
2024-04-23 12:50:00,464.59,464.61,464.39,464.39,13815.0,457.0405,457.0602,456.8437,456.8437,13815.0
2024-04-23 12:55:00,464.36,464.45,464.1,464.34,15034.0,456.8142,456.9028,456.5584,456.7945,15034.0
2024-04-23 13:00:00,464.3,464.41,464.04,464.4,18636.0,456.7552,456.8634,456.4994,456.8536,18636.0
2024-04-23 13:05:00,464.35,464.65,464.35,464.39,34238.0,456.8044,457.0995,456.8044,456.8437,34238.0
2024-04-23 13:10:00,464.41,464.41,463.81,464.02,29324.0,456.8634,456.8634,456.2732,456.4797,29324.0
2024-04-23 13:15:00,463.95,464.18,463.78,464.14,28336.0,456.4109,456.6371,456.2436,456.5978,28336.0
2024-04-23 13:20:00,464.13,464.4,464.12,464.21,7530.0,456.588,456.8536,456.5781,456.6667,7530.0
2024-04-23 13:25:00,464.23,464.49,464.12,464.47,9707.0,456.6863,456.9421,456.5781,456.9224,9707.0
2024-04-23 13:30:00,464.47,464.51,464.28,464.47,16062.0,456.9224,456.9618,456.7355,456.9224,16062.0
2024-04-23 13:35:00,464.39,464.59,464.33,464.59,16187.0,456.8437,457.0405,456.7847,457.0405,16187.0
2024-04-23 13:40:00,464.64,464.97,464.54,464.8,87120.0,457.0897,457.4143,456.9913,457.2471,87120.0
2024-04-23 13:45:00,464.8,465.02,464.65,464.92,15282.0,457.2471,457.4635,457.0995,457.3651,15282.0
2024-04-23 13:50:00,464.91,465.09,464.81,464.96,9242.0,457.3553,457.5324,457.2569,457.4045,9242.0
2024-04-23 13:55:00,465.07,465.11,464.95,465.03,13876.0,457.5127,457.552,457.3946,457.4733,13876.0
2024-04-23 14:00:00,465.04,465.1,464.92,464.95,12644.0,457.4832,457.5422,457.3651,457.3946,12644.0
2024-04-23 14:05:00,464.94,465.09,464.89,464.92,16636.0,457.3848,457.5324,457.3356,457.3651,16636.0
2024-04-23 14:10:00,464.92,465.05,464.6,464.84,25440.0,457.3651,457.493,457.0503,457.2864,25440.0
2024-04-23 14:15:00,464.82,464.96,464.77,464.84,23080.0,457.2667,457.4045,457.2176,457.2864,23080.0
2024-04-23 14:20:00,464.85,465.13,464.84,465.01,83422.0,457.2963,457.5717,457.2864,457.4537,83422.0
2024-04-23 14:25:00,465.04,465.07,464.89,464.99,9213.0,457.4832,457.5127,457.3356,457.434,9213.0
2024-04-23 14:30:00,465.0,465.03,464.7,464.94,43400.0,457.4438,457.4733,457.1487,457.3848,43400.0
2024-04-23 14:35:00,464.89,465.03,464.85,464.89,9948.0,457.3356,457.4733,457.2963,457.3356,9948.0
2024-04-23 14:40:00,464.94,465.12,464.87,465.07,11752.0,457.3848,457.5619,457.3159,457.5127,11752.0
2024-04-23 14:45:00,465.02,465.03,464.78,464.83,17925.0,457.4635,457.4733,457.2274,457.2766,17925.0
2024-04-23 14:50:00,464.81,464.81,464.41,464.46,22015.0,457.2569,457.2569,456.8634,456.9126,22015.0
2024-04-23 14:55:00,464.64,464.84,464.55,464.84,13637.0,457.0897,457.2864,457.0011,457.2864,13637.0
2024-04-23 15:00:00,464.82,464.85,464.12,464.18,22622.0,457.2667,457.2963,456.5781,456.6371,22622.0
2024-04-23 15:05:00,464.31,464.48,464.18,464.36,14434.0,456.765,456.9323,456.6371,456.8142,14434.0
2024-04-23 15:10:00,464.39,464.78,464.3,464.51,22259.0,456.8437,457.2274,456.7552,456.9618,22259.0
2024-04-23 15:15:00,464.55,464.55,464.37,464.5,14808.0,457.0011,457.0011,456.8241,456.9519,14808.0
2024-04-23 15:20:00,464.46,464.57,464.37,464.48,21675.0,456.9126,457.0208,456.8241,456.9323,21675.0
2024-04-23 15:25:00,464.55,464.6,464.37,464.49,20826.0,457.0011,457.0503,456.8241,456.9421,20826.0
2024-04-23 15:30:00,464.47,464.63,464.33,464.61,24992.0,456.9224,457.0798,456.7847,457.0602,24992.0
2024-04-23 15:35:00,464.6,464.77,464.55,464.66,24919.0,457.0503,457.2176,457.0011,457.1093,24919.0
2024-04-23 15:40:00,464.67,464.78,464.55,464.74,54832.0,457.1192,457.2274,457.0011,457.188,54832.0
2024-04-23 15:45:00,464.72,464.73,464.47,464.72,34335.0,457.1684,457.1782,456.9224,457.1684,34335.0
2024-04-23 15:50:00,464.74,464.74,464.5,464.6,58219.0,457.188,457.188,456.9519,457.0503,58219.0
2024-04-23 15:55:00,464.58,464.84,464.13,464.78,281115.0,457.0306,457.2864,456.588,457.2274,281115.0
2024-04-24 09:30:00,465.57,465.84,465.0,465.3,224023.0,458.0046,458.2702,457.4438,457.7389,224023.0
2024-04-24 09:35:00,465.42,466.0,465.35,465.91,41683.0,457.857,458.4276,457.7881,458.339,41683.0
2024-04-24 09:40:00,466.06,466.27,465.76,465.93,55326.0,458.4866,458.6932,458.1915,458.3587,55326.0
2024-04-24 09:45:00,466.04,466.04,465.78,465.98,35273.0,458.4669,458.4669,458.2111,458.4079,35273.0
2024-04-24 09:50:00,466.02,466.31,465.71,465.84,57061.0,458.4472,458.7325,458.1423,458.2702,57061.0
2024-04-24 09:55:00,465.92,465.95,465.09,465.26,43615.0,458.3489,458.3784,457.5324,457.6996,43615.0
2024-04-24 10:00:00,465.25,465.49,465.24,465.39,27590.0,457.6898,457.9259,457.6799,457.8275,27590.0
2024-04-24 10:05:00,465.35,466.05,465.35,465.97,33832.0,457.7881,458.4768,457.7881,458.3981,33832.0
2024-04-24 10:10:00,465.98,466.11,465.2,465.2,46049.0,458.4079,458.5358,457.6406,457.6406,46049.0
2024-04-24 10:15:00,465.15,465.39,465.01,465.1,32907.0,457.5914,457.8275,457.4537,457.5422,32907.0
2024-04-24 10:20:00,465.15,465.54,465.01,465.47,13058.0,457.5914,457.975,457.4537,457.9062,13058.0
2024-04-24 10:25:00,465.54,465.72,465.2,465.27,29174.0,457.975,458.1521,457.6406,457.7094,29174.0
2024-04-24 10:30:00,465.28,465.44,464.97,465.09,48845.0,457.7193,457.8767,457.4143,457.5324,48845.0
2024-04-24 10:35:00,465.13,465.16,464.76,464.81,37265.0,457.5717,457.6012,457.2077,457.2569,37265.0
2024-04-24 10:40:00,464.76,464.87,464.37,464.54,39300.0,457.2077,457.3159,456.8241,456.9913,39300.0
2024-04-24 10:45:00,464.53,464.66,464.23,464.63,19817.0,456.9815,457.1093,456.6863,457.0798,19817.0
2024-04-24 10:50:00,464.6,464.62,464.26,464.38,24923.0,457.0503,457.07,456.7158,456.8339,24923.0
2024-04-24 10:55:00,464.33,464.43,464.15,464.35,16897.0,456.7847,456.8831,456.6076,456.8044,16897.0
2024-04-24 11:00:00,464.35,464.5,463.79,463.86,77404.0,456.8044,456.9519,456.2535,456.3223,77404.0
2024-04-24 11:05:00,463.84,464.0,463.47,463.65,82293.0,456.3027,456.4601,455.9387,456.1158,82293.0
2024-04-24 11:10:00,463.67,463.87,463.58,463.62,48327.0,456.1354,456.3322,456.0469,456.0862,48327.0
2024-04-24 11:15:00,463.64,463.74,463.41,463.54,43369.0,456.1059,456.2043,455.8797,456.0075,43369.0
2024-04-24 11:20:00,463.5,463.62,463.26,463.28,45913.0,455.9682,456.0862,455.7321,455.7518,45913.0
2024-04-24 11:25:00,463.29,463.84,463.28,463.78,48530.0,455.7616,456.3027,455.7518,456.2436,48530.0
2024-04-24 11:30:00,463.79,464.2,463.74,464.19,25761.0,456.2535,456.6568,456.2043,456.647,25761.0
2024-04-24 11:35:00,464.22,464.25,463.95,464.13,20078.0,456.6765,456.706,456.4109,456.588,20078.0
2024-04-24 11:40:00,464.13,464.14,463.12,463.12,30843.0,456.588,456.5978,455.5944,455.5944,30843.0
2024-04-24 11:45:00,463.11,463.37,462.87,463.25,43310.0,455.5845,455.8403,455.3484,455.7223,43310.0
2024-04-24 11:50:00,463.27,463.27,463.02,463.26,25361.0,455.7419,455.7419,455.496,455.7321,25361.0
2024-04-24 11:55:00,463.22,463.23,462.87,463.0,21541.0,455.6927,455.7026,455.3484,455.4763,21541.0
2024-04-24 12:00:00,462.99,463.59,462.97,463.45,43209.0,455.4665,456.0567,455.4468,455.919,43209.0
2024-04-24 12:05:00,463.42,463.42,462.91,462.96,13162.0,455.8895,455.8895,455.3878,455.437,13162.0
2024-04-24 12:10:00,463.0,463.01,462.71,462.87,26143.0,455.4763,455.4862,455.191,455.3484,26143.0
2024-04-24 12:15:00,462.89,463.18,462.89,463.04,16504.0,455.3681,455.6534,455.3681,455.5157,16504.0
2024-04-24 12:20:00,463.09,463.22,462.89,462.98,53983.0,455.5649,455.6927,455.3681,455.4566,53983.0
2024-04-24 12:25:00,463.03,463.38,462.96,463.3,37922.0,455.5058,455.8501,455.437,455.7714,37922.0
2024-04-24 12:30:00,463.29,463.3,462.53,462.58,59323.0,455.7616,455.7714,455.014,455.0631,59323.0
2024-04-24 12:35:00,462.61,462.91,462.56,462.86,35323.0,455.0927,455.3878,455.0435,455.3386,35323.0
2024-04-24 12:40:00,462.86,462.86,462.57,462.68,62599.0,455.3386,455.3386,455.0533,455.1615,62599.0
2024-04-24 12:45:00,462.67,462.75,462.44,462.66,41238.0,455.1517,455.2304,454.9254,455.1418,41238.0
2024-04-24 12:50:00,462.64,463.19,462.55,463.15,44412.0,455.1222,455.6632,455.0336,455.6239,44412.0
2024-04-24 12:55:00,463.13,463.56,463.0,463.51,66583.0,455.6042,456.0272,455.4763,455.978,66583.0
2024-04-24 13:00:00,463.51,463.63,463.28,463.45,67393.0,455.978,456.0961,455.7518,455.919,67393.0
2024-04-24 13:05:00,463.46,463.73,463.41,463.56,57004.0,455.9288,456.1945,455.8797,456.0272,57004.0
2024-04-24 13:10:00,463.56,463.85,463.54,463.68,78154.0,456.0272,456.3125,456.0075,456.1453,78154.0
2024-04-24 13:15:00,463.68,464.06,463.61,463.95,44158.0,456.1453,456.5191,456.0764,456.4109,44158.0
2024-04-24 13:20:00,463.98,464.17,463.8,464.17,26473.0,456.4404,456.6273,456.2633,456.6273,26473.0
2024-04-24 13:25:00,464.19,464.37,464.16,464.33,45219.0,456.647,456.8241,456.6175,456.7847,45219.0
2024-04-24 13:30:00,464.34,464.75,464.32,464.64,57591.0,456.7945,457.1979,456.7749,457.0897,57591.0
2024-04-24 13:35:00,464.65,465.13,464.54,464.89,71103.0,457.0995,457.5717,456.9913,457.3356,71103.0
2024-04-24 13:40:00,464.89,465.2,464.89,465.14,41494.0,457.3356,457.6406,457.3356,457.5815,41494.0
2024-04-24 13:45:00,465.14,465.53,465.12,465.24,58196.0,457.5815,457.9652,457.5619,457.6799,58196.0
2024-04-24 13:50:00,465.24,465.49,465.15,465.38,47234.0,457.6799,457.9259,457.5914,457.8176,47234.0
2024-04-24 13:55:00,465.38,465.56,465.3,465.45,22567.0,457.8176,457.9947,457.7389,457.8865,22567.0
2024-04-24 14:00:00,465.5,465.5,465.11,465.16,18335.0,457.9357,457.9357,457.552,457.6012,18335.0
2024-04-24 14:05:00,465.05,465.06,464.48,464.9,82755.0,457.493,457.5028,456.9323,457.3454,82755.0
2024-04-24 14:10:00,464.92,465.06,464.26,464.26,64371.0,457.3651,457.5028,456.7158,456.7158,64371.0
2024-04-24 14:15:00,464.21,464.49,464.03,464.28,51428.0,456.6667,456.9421,456.4896,456.7355,51428.0
2024-04-24 14:20:00,464.31,464.58,464.2,464.54,18631.0,456.765,457.0306,456.6568,456.9913,18631.0
2024-04-24 14:25:00,464.46,464.58,464.09,464.19,14593.0,456.9126,457.0306,456.5486,456.647,14593.0
2024-04-24 14:30:00,464.2,464.26,463.65,463.92,39914.0,456.6568,456.7158,456.1158,456.3814,39914.0
2024-04-24 14:35:00,463.9,464.29,463.87,464.14,34962.0,456.3617,456.7454,456.3322,456.5978,34962.0
2024-04-24 14:40:00,464.14,464.35,464.01,464.33,30971.0,456.5978,456.8044,456.4699,456.7847,30971.0
2024-04-24 14:45:00,464.31,464.35,464.0,464.06,28591.0,456.765,456.8044,456.4601,456.5191,28591.0
2024-04-24 14:50:00,464.04,464.04,463.71,463.87,16415.0,456.4994,456.4994,456.1748,456.3322,16415.0
2024-04-24 14:55:00,463.84,463.99,463.62,463.63,17636.0,456.3027,456.4502,456.0862,456.0961,17636.0
2024-04-24 15:00:00,463.6,463.79,463.48,463.5,34183.0,456.0666,456.2535,455.9485,455.9682,34183.0
2024-04-24 15:05:00,463.51,464.14,463.45,464.08,34323.0,455.978,456.5978,455.919,456.5388,34323.0
2024-04-24 15:10:00,464.04,464.44,464.02,464.35,23822.0,456.4994,456.8929,456.4797,456.8044,23822.0
2024-04-24 15:15:00,464.36,464.45,464.15,464.37,41088.0,456.8142,456.9028,456.6076,456.8241,41088.0
2024-04-24 15:20:00,464.34,465.0,464.29,464.95,42785.0,456.7945,457.4438,456.7454,457.3946,42785.0
2024-04-24 15:25:00,464.97,465.22,464.82,464.91,152448.0,457.4143,457.6602,457.2667,457.3553,152448.0
2024-04-24 15:30:00,464.87,464.95,464.72,464.86,21855.0,457.3159,457.3946,457.1684,457.3061,21855.0
2024-04-24 15:35:00,464.87,464.9,464.66,464.71,39633.0,457.3159,457.3454,457.1093,457.1585,39633.0
2024-04-24 15:40:00,464.74,464.98,464.7,464.83,19902.0,457.188,457.4241,457.1487,457.2766,19902.0
2024-04-24 15:45:00,464.81,465.04,464.66,464.83,41604.0,457.2569,457.4832,457.1093,457.2766,41604.0
2024-04-24 15:50:00,464.83,465.02,464.72,464.92,54635.0,457.2766,457.4635,457.1684,457.3651,54635.0
2024-04-24 15:55:00,464.93,465.22,464.54,464.54,477175.0,457.375,457.6602,456.9913,456.9913,477175.0
2024-04-25 09:30:00,458.77,458.9,458.11,458.15,241345.0,451.3151,451.4429,450.6658,450.7051,241345.0
2024-04-25 09:35:00,458.09,458.66,458.02,458.22,80754.0,450.6461,451.2068,450.5772,450.774,80754.0
2024-04-25 09:40:00,458.15,458.92,458.03,458.73,171811.0,450.7051,451.4626,450.5871,451.2757,171811.0
2024-04-25 09:45:00,458.69,458.93,458.21,458.24,66774.0,451.2364,451.4725,450.7642,450.7937,66774.0
2024-04-25 09:50:00,458.21,458.5,457.83,457.91,60384.0,450.7642,451.0494,450.3903,450.469,60384.0
2024-04-25 09:55:00,458.0,458.2,457.58,457.87,57212.0,450.5576,450.7543,450.1444,450.4297,57212.0
2024-04-25 10:00:00,457.89,457.92,457.26,457.67,66657.0,450.4494,450.4789,449.8296,450.2329,66657.0
2024-04-25 10:05:00,457.63,458.15,457.63,457.97,39892.0,450.1936,450.7051,450.1936,450.5281,39892.0
2024-04-25 10:10:00,458.04,458.67,457.87,458.59,49105.0,450.5969,451.2167,450.4297,451.138,49105.0
2024-04-25 10:15:00,458.57,459.2,458.49,458.94,43656.0,451.1183,451.7381,451.0396,451.4823,43656.0
2024-04-25 10:20:00,458.94,459.19,458.82,459.11,33629.0,451.4823,451.7282,451.3642,451.6495,33629.0
2024-04-25 10:25:00,459.09,459.3,459.0,459.17,33905.0,451.6299,451.8364,451.5413,451.7086,33905.0
2024-04-25 10:30:00,459.18,459.36,458.48,458.56,37619.0,451.7184,451.8955,451.0298,451.1085,37619.0
2024-04-25 10:35:00,458.67,458.92,458.56,458.75,32414.0,451.2167,451.4626,451.1085,451.2954,32414.0
2024-04-25 10:40:00,458.72,458.74,458.07,458.59,37052.0,451.2659,451.2855,450.6264,451.138,37052.0
2024-04-25 10:45:00,458.58,458.69,458.2,458.22,49289.0,451.1281,451.2364,450.7543,450.774,49289.0
2024-04-25 10:50:00,458.29,458.41,457.84,457.99,27084.0,450.8429,450.9609,450.4002,450.5477,27084.0
2024-04-25 10:55:00,457.98,458.22,457.88,458.08,27400.0,450.5379,450.774,450.4395,450.6363,27400.0
2024-04-25 11:00:00,458.07,458.76,458.07,458.57,66224.0,450.6264,451.3052,450.6264,451.1183,66224.0
2024-04-25 11:05:00,458.61,458.79,458.44,458.72,26130.0,451.1577,451.3347,450.9904,451.2659,26130.0
2024-04-25 11:10:00,458.67,458.88,458.64,458.81,89161.0,451.2167,451.4233,451.1872,451.3544,89161.0
2024-04-25 11:15:00,458.83,458.9,458.41,458.78,80651.0,451.3741,451.4429,450.9609,451.3249,80651.0
2024-04-25 11:20:00,458.77,459.11,458.59,458.94,34011.0,451.3151,451.6495,451.138,451.4823,34011.0
2024-04-25 11:25:00,458.9,459.32,458.85,459.27,67433.0,451.4429,451.8561,451.3938,451.8069,67433.0
2024-04-25 11:30:00,459.26,459.3,458.59,458.83,21276.0,451.7971,451.8364,451.138,451.3741,21276.0
2024-04-25 11:35:00,458.89,459.17,458.88,459.14,15141.0,451.4331,451.7086,451.4233,451.679,15141.0
2024-04-25 11:40:00,459.16,459.33,459.03,459.13,22655.0,451.6987,451.866,451.5708,451.6692,22655.0
2024-04-25 11:45:00,459.09,459.11,458.82,458.88,24220.0,451.6299,451.6495,451.3642,451.4233,24220.0
2024-04-25 11:50:00,458.9,459.38,458.88,459.28,26244.0,451.4429,451.9151,451.4233,451.8168,26244.0
2024-04-25 11:55:00,459.32,459.9,459.21,459.78,32058.0,451.8561,452.4267,451.7479,452.3086,32058.0
2024-04-25 12:00:00,459.77,459.97,459.6,459.91,30442.0,452.2988,452.4956,452.1316,452.4365,30442.0
2024-04-25 12:05:00,459.92,460.26,459.88,460.08,16294.0,452.4464,452.7808,452.407,452.6038,16294.0
2024-04-25 12:10:00,460.13,460.13,459.48,459.78,40599.0,452.653,452.653,452.0135,452.3086,40599.0
2024-04-25 12:15:00,459.82,460.3,459.82,460.12,13029.0,452.348,452.8202,452.348,452.6431,13029.0
2024-04-25 12:20:00,460.02,460.82,459.99,460.62,34810.0,452.5447,453.3317,452.5152,453.135,34810.0
2024-04-25 12:25:00,460.65,460.87,460.59,460.77,18833.0,453.1645,453.3809,453.1055,453.2826,18833.0
2024-04-25 12:30:00,460.81,460.84,460.49,460.62,21153.0,453.3219,453.3514,453.0071,453.135,21153.0
2024-04-25 12:35:00,460.65,460.87,460.45,460.59,20466.0,453.1645,453.3809,452.9678,453.1055,20466.0
2024-04-25 12:40:00,460.57,460.79,460.4,460.78,28277.0,453.0858,453.3022,452.9186,453.2924,28277.0
2024-04-25 12:45:00,460.75,460.89,460.65,460.68,7649.0,453.2629,453.4006,453.1645,453.194,7649.0
2024-04-25 12:50:00,460.72,461.02,460.61,461.02,13795.0,453.2334,453.5285,453.1252,453.5285,13795.0
2024-04-25 12:55:00,461.01,461.38,461.01,461.17,41159.0,453.5187,453.8826,453.5187,453.6761,41159.0
2024-04-25 13:00:00,461.18,461.69,461.05,461.44,28191.0,453.6859,454.1876,453.558,453.9417,28191.0
2024-04-25 13:05:00,461.45,461.55,461.12,461.18,20660.0,453.9515,454.0499,453.6269,453.6859,20660.0
2024-04-25 13:10:00,461.18,461.38,460.91,461.05,27767.0,453.6859,453.8826,453.4203,453.558,27767.0
2024-04-25 13:15:00,461.07,461.13,460.97,460.97,27508.0,453.5777,453.6367,453.4793,453.4793,27508.0
2024-04-25 13:20:00,460.97,460.98,460.44,460.44,51197.0,453.4793,453.4891,452.9579,452.9579,51197.0
2024-04-25 13:25:00,460.6,461.18,460.5,461.15,15165.0,453.1153,453.6859,453.0169,453.6564,15165.0
2024-04-25 13:30:00,461.01,461.41,460.97,461.33,86194.0,453.5187,453.9122,453.4793,453.8335,86194.0
2024-04-25 13:35:00,461.35,462.29,461.35,462.29,38403.0,453.8531,454.7779,453.8531,454.7779,38403.0
2024-04-25 13:40:00,462.26,462.26,461.9,462.18,33579.0,454.7483,454.7483,454.3942,454.6696,33579.0
2024-04-25 13:45:00,462.14,462.79,462.1,462.59,31900.0,454.6303,455.2697,454.5909,455.073,31900.0
2024-04-25 13:50:00,462.52,463.05,462.5,462.99,35669.0,455.0041,455.5255,454.9844,455.4665,35669.0
2024-04-25 13:55:00,462.97,462.99,462.6,462.74,43783.0,455.4468,455.4665,455.0828,455.2205,43783.0
2024-04-25 14:00:00,462.83,462.83,462.43,462.57,33830.0,455.3091,455.3091,454.9156,455.0533,33830.0
2024-04-25 14:05:00,462.57,462.91,462.5,462.78,17512.0,455.0533,455.3878,454.9844,455.2599,17512.0
2024-04-25 14:10:00,462.78,462.85,462.58,462.67,18279.0,455.2599,455.3288,455.0631,455.1517,18279.0
2024-04-25 14:15:00,462.66,462.94,462.66,462.84,28013.0,455.1418,455.4173,455.1418,455.3189,28013.0
2024-04-25 14:20:00,462.84,462.88,462.45,462.45,12564.0,455.3189,455.3583,454.9353,454.9353,12564.0
2024-04-25 14:25:00,462.43,462.46,461.37,461.41,30528.0,454.9156,454.9451,453.8728,453.9122,30528.0
2024-04-25 14:30:00,461.33,462.09,461.3,461.63,21764.0,453.8335,454.5811,453.8039,454.1286,21764.0
2024-04-25 14:35:00,461.61,461.74,461.39,461.54,13116.0,454.1089,454.2368,453.8925,454.04,13116.0
2024-04-25 14:40:00,461.51,461.6,461.2,461.25,15590.0,454.0105,454.0991,453.7056,453.7548,15590.0
2024-04-25 14:45:00,461.24,461.41,461.15,461.28,17318.0,453.7449,453.9122,453.6564,453.7843,17318.0
2024-04-25 14:50:00,461.34,461.51,461.12,461.36,16752.0,453.8433,454.0105,453.6269,453.863,16752.0
2024-04-25 14:55:00,461.36,461.86,461.17,461.78,24661.0,453.863,454.3548,453.6761,454.2761,24661.0
2024-04-25 15:00:00,461.9,462.74,461.81,462.65,59349.0,454.3942,455.2205,454.3057,455.132,59349.0
2024-04-25 15:05:00,462.67,462.79,462.37,462.58,45984.0,455.1517,455.2697,454.8566,455.0631,45984.0
2024-04-25 15:10:00,462.61,462.77,462.48,462.72,27794.0,455.0927,455.2501,454.9648,455.2009,27794.0
2024-04-25 15:15:00,462.72,463.36,462.68,463.36,32946.0,455.2009,455.8305,455.1615,455.8305,32946.0
2024-04-25 15:20:00,463.32,463.46,463.15,463.38,39240.0,455.7911,455.9288,455.6239,455.8501,39240.0
2024-04-25 15:25:00,463.28,463.42,463.11,463.42,27568.0,455.7518,455.8895,455.5845,455.8895,27568.0
2024-04-25 15:30:00,463.37,463.37,462.93,463.1,18708.0,455.8403,455.8403,455.4075,455.5747,18708.0
2024-04-25 15:35:00,462.97,463.02,462.6,462.68,16673.0,455.4468,455.496,455.0828,455.1615,16673.0
2024-04-25 15:40:00,462.7,462.7,462.02,462.31,35382.0,455.1812,455.1812,454.5122,454.7975,35382.0
2024-04-25 15:45:00,462.28,462.4,462.03,462.08,31189.0,454.768,454.8861,454.5221,454.5713,31189.0
2024-04-25 15:50:00,462.09,462.48,462.05,462.44,56314.0,454.5811,454.9648,454.5418,454.9254,56314.0
2024-04-25 15:55:00,462.42,462.82,462.28,462.67,171918.0,454.9057,455.2992,454.768,455.1517,171918.0
2024-04-26 09:30:00,465.33,465.73,464.81,465.69,160511.0,457.7685,458.162,457.2569,458.1226,160511.0
2024-04-26 09:35:00,465.69,466.39,465.5,466.24,77679.0,458.1226,458.8112,457.9357,458.6637,77679.0
2024-04-26 09:40:00,466.24,466.28,465.66,465.89,55749.0,458.6637,458.703,458.0931,458.3194,55749.0
2024-04-26 09:45:00,465.89,466.32,465.89,466.32,39869.0,458.3194,458.7424,458.3194,458.7424,39869.0
2024-04-26 09:50:00,466.36,466.98,466.22,466.89,156412.0,458.7817,459.3916,458.644,459.3031,156412.0
2024-04-26 09:55:00,466.89,467.11,466.73,466.74,118087.0,459.3031,459.5195,459.1457,459.1555,118087.0
2024-04-26 10:00:00,466.78,467.5,466.59,467.4,50890.0,459.1949,459.9032,459.008,459.8048,50890.0
2024-04-26 10:05:00,467.47,467.55,466.66,467.43,37207.0,459.8737,459.9524,459.0768,459.8343,37207.0
2024-04-26 10:10:00,467.5,467.82,467.48,467.7,44432.0,459.9032,460.218,459.8835,460.0999,44432.0
2024-04-26 10:15:00,467.68,467.79,467.44,467.56,16583.0,460.0803,460.1885,459.8442,459.9622,16583.0
2024-04-26 10:20:00,467.59,467.74,467.27,467.74,20081.0,459.9917,460.1393,459.6769,460.1393,20081.0
2024-04-26 10:25:00,467.68,467.68,466.95,466.99,34375.0,460.0803,460.0803,459.3621,459.4015,34375.0
2024-04-26 10:30:00,467.06,467.46,466.72,467.45,52038.0,459.4703,459.8638,459.1359,459.854,52038.0
2024-04-26 10:35:00,467.45,467.63,467.23,467.34,21686.0,459.854,460.0311,459.6376,459.7458,21686.0
2024-04-26 10:40:00,467.36,467.5,467.1,467.18,45915.0,459.7655,459.9032,459.5097,459.5884,45915.0
2024-04-26 10:45:00,467.2,467.56,467.07,467.55,24763.0,459.6081,459.9622,459.4802,459.9524,24763.0
2024-04-26 10:50:00,467.45,467.72,467.05,467.72,42740.0,459.854,460.1196,459.4605,460.1196,42740.0
2024-04-26 10:55:00,467.69,467.73,467.5,467.58,20383.0,460.0901,460.1295,459.9032,459.9819,20383.0
2024-04-26 11:00:00,467.65,468.31,467.64,467.91,141934.0,460.0508,460.7,460.0409,460.3065,141934.0
2024-04-26 11:05:00,467.91,468.01,467.5,467.58,32833.0,460.3065,460.4049,459.9032,459.9819,32833.0
2024-04-26 11:10:00,467.58,467.61,466.67,466.98,44703.0,459.9819,460.0114,459.0867,459.3916,44703.0
2024-04-26 11:15:00,466.98,467.28,466.86,467.18,34259.0,459.3916,459.6868,459.2736,459.5884,34259.0
2024-04-26 11:20:00,467.15,467.16,466.74,466.87,34474.0,459.5589,459.5687,459.1555,459.2834,34474.0
2024-04-26 11:25:00,466.85,467.23,466.85,467.11,21189.0,459.2638,459.6376,459.2638,459.5195,21189.0
2024-04-26 11:30:00,467.12,467.23,466.9,467.03,42915.0,459.5294,459.6376,459.3129,459.4408,42915.0
2024-04-26 11:35:00,467.0,467.23,466.97,467.16,48596.0,459.4113,459.6376,459.3818,459.5687,48596.0
2024-04-26 11:40:00,467.16,467.72,467.07,467.72,33552.0,459.5687,460.1196,459.4802,460.1196,33552.0
2024-04-26 11:45:00,467.7,467.78,467.55,467.73,19684.0,460.0999,460.1786,459.9524,460.1295,19684.0
2024-04-26 11:50:00,467.75,467.77,467.28,467.43,26258.0,460.1491,460.1688,459.6868,459.8343,26258.0
2024-04-26 11:55:00,467.42,467.56,467.33,467.46,18252.0,459.8245,459.9622,459.736,459.8638,18252.0
2024-04-26 12:00:00,467.44,467.44,467.05,467.38,57801.0,459.8442,459.8442,459.4605,459.7851,57801.0
2024-04-26 12:05:00,467.36,467.42,467.18,467.39,27183.0,459.7655,459.8245,459.5884,459.795,27183.0
2024-04-26 12:10:00,467.4,467.62,467.35,467.56,23334.0,459.8048,460.0212,459.7556,459.9622,23334.0
2024-04-26 12:15:00,467.55,467.63,467.41,467.56,30865.0,459.9524,460.0311,459.8147,459.9622,30865.0
2024-04-26 12:20:00,467.56,467.65,467.45,467.6,49237.0,459.9622,460.0508,459.854,460.0016,49237.0
2024-04-26 12:25:00,467.63,467.74,467.57,467.7,20162.0,460.0311,460.1393,459.9721,460.0999,20162.0
2024-04-26 12:30:00,467.68,467.8,467.48,467.8,18284.0,460.0803,460.1983,459.8835,460.1983,18284.0
2024-04-26 12:35:00,467.78,468.05,467.72,468.02,65447.0,460.1786,460.4443,460.1196,460.4147,65447.0
2024-04-26 12:40:00,468.02,468.1,467.78,467.91,20919.0,460.4147,460.4934,460.1786,460.3065,20919.0
2024-04-26 12:45:00,467.93,468.02,467.83,467.97,14950.0,460.3262,460.4147,460.2278,460.3656,14950.0
2024-04-26 12:50:00,468.0,468.1,467.98,468.08,19032.0,460.3951,460.4934,460.3754,460.4738,19032.0
2024-04-26 12:55:00,468.11,468.32,468.11,468.32,26687.0,460.5033,460.7099,460.5033,460.7099,26687.0
2024-04-26 13:00:00,468.35,468.5,468.11,468.27,21033.0,460.7394,460.8869,460.5033,460.6607,21033.0
2024-04-26 13:05:00,468.28,468.39,468.13,468.16,16284.0,460.6705,460.7787,460.523,460.5525,16284.0
2024-04-26 13:10:00,468.2,468.37,468.2,468.35,25889.0,460.5918,460.7591,460.5918,460.7394,25889.0
2024-04-26 13:15:00,468.35,468.48,468.2,468.23,30056.0,460.7394,460.8673,460.5918,460.6213,30056.0
2024-04-26 13:20:00,468.36,468.46,468.27,468.4,8439.0,460.7492,460.8476,460.6607,460.7886,8439.0
2024-04-26 13:25:00,468.44,468.58,468.31,468.34,33749.0,460.8279,460.9656,460.7,460.7295,33749.0
2024-04-26 13:30:00,468.38,468.63,468.25,468.46,101932.0,460.7689,461.0148,460.641,460.8476,101932.0
2024-04-26 13:35:00,468.48,468.62,468.34,468.41,35877.0,460.8673,461.005,460.7295,460.7984,35877.0
2024-04-26 13:40:00,468.38,468.38,467.92,468.21,45764.0,460.7689,460.7689,460.3164,460.6017,45764.0
2024-04-26 13:45:00,468.25,468.52,468.23,468.49,22138.0,460.641,460.9066,460.6213,460.8771,22138.0
2024-04-26 13:50:00,468.51,468.53,468.39,468.42,16760.0,460.8968,460.9165,460.7787,460.8082,16760.0
2024-04-26 13:55:00,468.39,468.39,468.15,468.16,19454.0,460.7787,460.7787,460.5426,460.5525,19454.0
2024-04-26 14:00:00,468.22,468.26,467.93,467.98,14964.0,460.6115,460.6508,460.3262,460.3754,14964.0
2024-04-26 14:05:00,468.07,468.18,468.01,468.03,16252.0,460.4639,460.5721,460.4049,460.4246,16252.0
2024-04-26 14:10:00,468.0,468.19,467.97,468.03,22002.0,460.3951,460.582,460.3656,460.4246,22002.0
2024-04-26 14:15:00,467.99,468.12,467.81,467.84,21464.0,460.3852,460.5131,460.2082,460.2377,21464.0
2024-04-26 14:20:00,467.83,467.97,467.71,467.81,18277.0,460.2278,460.3656,460.1098,460.2082,18277.0
2024-04-26 14:25:00,467.83,467.85,467.63,467.76,28838.0,460.2278,460.2475,460.0311,460.159,28838.0
2024-04-26 14:30:00,467.8,467.8,467.45,467.47,27251.0,460.1983,460.1983,459.854,459.8737,27251.0
2024-04-26 14:35:00,467.47,467.9,467.47,467.89,73777.0,459.8737,460.2967,459.8737,460.2869,73777.0
2024-04-26 14:40:00,467.9,468.0,467.8,467.87,37784.0,460.2967,460.3951,460.1983,460.2672,37784.0
2024-04-26 14:45:00,467.86,467.98,467.7,467.8,36027.0,460.2573,460.3754,460.0999,460.1983,36027.0
2024-04-26 14:50:00,467.81,467.88,467.67,467.71,65461.0,460.2082,460.277,460.0704,460.1098,65461.0
2024-04-26 14:55:00,467.72,468.2,467.59,468.19,64278.0,460.1196,460.5918,459.9917,460.582,64278.0
2024-04-26 15:00:00,468.16,468.28,467.88,468.06,19477.0,460.5525,460.6705,460.277,460.4541,19477.0
2024-04-26 15:05:00,468.06,468.26,468.0,468.24,19608.0,460.4541,460.6508,460.3951,460.6312,19608.0
2024-04-26 15:10:00,468.25,468.31,468.11,468.13,22075.0,460.641,460.7,460.5033,460.523,22075.0
2024-04-26 15:15:00,468.12,468.2,467.99,468.15,63800.0,460.5131,460.5918,460.3852,460.5426,63800.0
2024-04-26 15:20:00,468.11,468.35,468.08,468.33,31307.0,460.5033,460.7394,460.4738,460.7197,31307.0
2024-04-26 15:25:00,468.32,468.43,468.25,468.4,23972.0,460.7099,460.8181,460.641,460.7886,23972.0
2024-04-26 15:30:00,468.38,468.4,467.98,468.04,25609.0,460.7689,460.7886,460.3754,460.4344,25609.0
2024-04-26 15:35:00,468.03,468.09,467.87,467.91,29833.0,460.4246,460.4836,460.2672,460.3065,29833.0
2024-04-26 15:40:00,467.94,467.96,467.35,467.45,82303.0,460.336,460.3557,459.7556,459.854,82303.0
2024-04-26 15:45:00,467.44,467.85,467.41,467.74,41329.0,459.8442,460.2475,459.8147,460.1393,41329.0
2024-04-26 15:50:00,467.76,467.8,467.51,467.54,101139.0,460.159,460.1983,459.913,459.9425,101139.0
2024-04-26 15:55:00,467.55,467.61,467.05,467.16,132336.0,459.9524,460.0114,459.4605,459.5687,132336.0
2024-04-29 09:30:00,468.81,469.42,468.72,469.37,215397.0,461.1919,461.792,461.1034,461.7428,215397.0
2024-04-29 09:35:00,469.39,469.41,468.79,468.84,143949.0,461.7625,461.7822,461.1722,461.2214,143949.0
2024-04-29 09:40:00,468.85,468.85,467.87,468.08,66226.0,461.2313,461.2313,460.2672,460.4738,66226.0
2024-04-29 09:45:00,468.09,468.5,468.02,468.44,38354.0,460.4836,460.8869,460.4147,460.8279,38354.0
2024-04-29 09:50:00,468.35,468.38,467.94,468.02,42584.0,460.7394,460.7689,460.336,460.4147,42584.0
2024-04-29 09:55:00,468.13,468.37,468.0,468.35,20662.0,460.523,460.7591,460.3951,460.7394,20662.0
2024-04-29 10:00:00,468.33,468.72,468.32,468.58,56621.0,460.7197,461.1034,460.7099,460.9656,56621.0
2024-04-29 10:05:00,468.52,468.87,468.42,468.78,25593.0,460.9066,461.2509,460.8082,461.1624,25593.0
2024-04-29 10:10:00,468.67,469.0,468.65,468.97,25648.0,461.0542,461.3788,461.0345,461.3493,25648.0
2024-04-29 10:15:00,468.94,469.16,468.88,468.95,28513.0,461.3198,461.5362,461.2608,461.3296,28513.0
2024-04-29 10:20:00,468.97,469.22,468.76,468.9,22066.0,461.3493,461.5952,461.1427,461.2804,22066.0
2024-04-29 10:25:00,468.9,469.05,468.87,468.95,19442.0,461.2804,461.428,461.2509,461.3296,19442.0
2024-04-29 10:30:00,468.96,469.31,468.96,469.31,72523.0,461.3395,461.6838,461.3395,461.6838,72523.0
2024-04-29 10:35:00,469.24,469.24,468.48,468.6,14288.0,461.6149,461.6149,460.8673,460.9853,14288.0
2024-04-29 10:40:00,468.62,468.86,468.55,468.79,19631.0,461.005,461.2411,460.9361,461.1722,19631.0
2024-04-29 10:45:00,468.78,468.79,468.34,468.44,17776.0,461.1624,461.1722,460.7295,460.8279,17776.0
2024-04-29 10:50:00,468.46,468.67,468.4,468.58,13927.0,460.8476,461.0542,460.7886,460.9656,13927.0
2024-04-29 10:55:00,468.52,468.76,468.52,468.61,29337.0,460.9066,461.1427,460.9066,460.9952,29337.0
2024-04-29 11:00:00,468.64,468.67,468.45,468.55,16182.0,461.0247,461.0542,460.8378,460.9361,16182.0
2024-04-29 11:05:00,468.56,468.56,468.24,468.43,17549.0,460.946,460.946,460.6312,460.8181,17549.0
2024-04-29 11:10:00,468.42,468.55,468.32,468.47,13368.0,460.8082,460.9361,460.7099,460.8574,13368.0
2024-04-29 11:15:00,468.5,468.6,468.42,468.58,18118.0,460.8869,460.9853,460.8082,460.9656,18118.0
2024-04-29 11:20:00,468.57,468.58,468.27,468.37,19248.0,460.9558,460.9656,460.6607,460.7591,19248.0
2024-04-29 11:25:00,468.38,468.49,468.34,468.37,21155.0,460.7689,460.8771,460.7295,460.7591,21155.0
2024-04-29 11:30:00,468.3,468.31,467.93,467.98,22237.0,460.6902,460.7,460.3262,460.3754,22237.0
2024-04-29 11:35:00,467.93,468.03,467.86,467.94,14984.0,460.3262,460.4246,460.2573,460.336,14984.0
2024-04-29 11:40:00,467.93,468.41,467.89,468.37,16087.0,460.3262,460.7984,460.2869,460.7591,16087.0
2024-04-29 11:45:00,468.37,468.37,468.0,468.14,12217.0,460.7591,460.7591,460.3951,460.5328,12217.0
2024-04-29 11:50:00,468.15,468.28,468.1,468.17,21426.0,460.5426,460.6705,460.4934,460.5623,21426.0
2024-04-29 11:55:00,468.19,468.48,468.19,468.46,15873.0,460.582,460.8673,460.582,460.8476,15873.0
2024-04-29 12:00:00,468.45,468.6,468.36,468.52,20125.0,460.8378,460.9853,460.7492,460.9066,20125.0
2024-04-29 12:05:00,468.52,468.75,468.51,468.65,8103.0,460.9066,461.1329,460.8968,461.0345,8103.0
2024-04-29 12:10:00,468.58,468.73,468.57,468.68,9332.0,460.9656,461.1132,460.9558,461.064,9332.0
2024-04-29 12:15:00,468.68,468.84,468.68,468.74,13473.0,461.064,461.2214,461.064,461.123,13473.0
2024-04-29 12:20:00,468.7,468.79,468.63,468.73,11814.0,461.0837,461.1722,461.0148,461.1132,11814.0
2024-04-29 12:25:00,468.7,468.88,468.6,468.87,16580.0,461.0837,461.2608,460.9853,461.2509,16580.0
2024-04-29 12:30:00,468.88,469.03,468.75,468.97,16028.0,461.2608,461.4083,461.1329,461.3493,16028.0
2024-04-29 12:35:00,468.95,468.96,468.83,468.83,15463.0,461.3296,461.3395,461.2116,461.2116,15463.0
2024-04-29 12:40:00,468.85,468.96,468.52,468.84,18428.0,461.2313,461.3395,460.9066,461.2214,18428.0
2024-04-29 12:45:00,468.86,468.95,468.74,468.82,8063.0,461.2411,461.3296,461.123,461.2017,8063.0
2024-04-29 12:50:00,468.8,468.83,468.57,468.64,9219.0,461.1821,461.2116,460.9558,461.0247,9219.0
2024-04-29 12:55:00,468.6,468.69,468.55,468.68,10287.0,460.9853,461.0739,460.9361,461.064,10287.0
2024-04-29 13:00:00,468.7,468.71,468.47,468.64,6896.0,461.0837,461.0935,460.8574,461.0247,6896.0
2024-04-29 13:05:00,468.63,468.63,468.38,468.57,10822.0,461.0148,461.0148,460.7689,460.9558,10822.0
2024-04-29 13:10:00,468.56,468.64,468.47,468.62,57165.0,460.946,461.0247,460.8574,461.005,57165.0
2024-04-29 13:15:00,468.63,468.74,468.52,468.68,10813.0,461.0148,461.123,460.9066,461.064,10813.0
2024-04-29 13:20:00,468.69,468.93,468.68,468.89,17636.0,461.0739,461.31,461.064,461.2706,17636.0
2024-04-29 13:25:00,468.91,469.11,468.89,469.1,51328.0,461.2903,461.487,461.2706,461.4772,51328.0
2024-04-29 13:30:00,469.1,469.17,468.92,469.16,23309.0,461.4772,461.5461,461.3001,461.5362,23309.0
2024-04-29 13:35:00,469.14,469.19,469.04,469.06,39206.0,461.5165,461.5657,461.4182,461.4378,39206.0
2024-04-29 13:40:00,469.09,469.16,469.07,469.13,16340.0,461.4674,461.5362,461.4477,461.5067,16340.0
2024-04-29 13:45:00,469.11,469.21,469.0,469.04,23364.0,461.487,461.5854,461.3788,461.4182,23364.0
2024-04-29 13:50:00,469.03,469.1,468.92,468.94,12141.0,461.4083,461.4772,461.3001,461.3198,12141.0
2024-04-29 13:55:00,468.9,469.07,468.86,468.96,15044.0,461.2804,461.4477,461.2411,461.3395,15044.0
2024-04-29 14:00:00,468.87,468.87,468.54,468.7,23044.0,461.2509,461.2509,460.9263,461.0837,23044.0
2024-04-29 14:05:00,468.64,468.71,468.56,468.71,28449.0,461.0247,461.0935,460.946,461.0935,28449.0
2024-04-29 14:10:00,468.69,468.72,468.57,468.68,20652.0,461.0739,461.1034,460.9558,461.064,20652.0
2024-04-29 14:15:00,468.7,468.8,468.57,468.61,28584.0,461.0837,461.1821,460.9558,460.9952,28584.0
2024-04-29 14:20:00,468.61,468.72,468.54,468.58,28737.0,460.9952,461.1034,460.9263,460.9656,28737.0
2024-04-29 14:25:00,468.58,468.63,468.41,468.44,8268.0,460.9656,461.0148,460.7984,460.8279,8268.0
2024-04-29 14:30:00,468.42,468.42,467.47,467.81,48508.0,460.8082,460.8082,459.8737,460.2082,48508.0
2024-04-29 14:35:00,467.94,467.95,467.67,467.8,15383.0,460.336,460.3459,460.0704,460.1983,15383.0
2024-04-29 14:40:00,467.85,468.31,467.85,468.26,22134.0,460.2475,460.7,460.2475,460.6508,22134.0
2024-04-29 14:45:00,468.25,468.29,468.19,468.21,15575.0,460.641,460.6804,460.582,460.6017,15575.0
2024-04-29 14:50:00,468.23,468.3,468.09,468.2,24347.0,460.6213,460.6902,460.4836,460.5918,24347.0
2024-04-29 14:55:00,468.15,468.44,468.14,468.34,10772.0,460.5426,460.8279,460.5328,460.7295,10772.0
2024-04-29 15:00:00,468.33,468.33,466.41,466.78,108879.0,460.7197,460.7197,458.8309,459.1949,108879.0
2024-04-29 15:05:00,466.78,467.08,466.21,467.02,51038.0,459.1949,459.49,458.6342,459.431,51038.0
2024-04-29 15:10:00,467.11,467.27,466.95,467.21,27386.0,459.5195,459.6769,459.3621,459.6179,27386.0
2024-04-29 15:15:00,467.15,467.39,467.0,467.28,19382.0,459.5589,459.795,459.4113,459.6868,19382.0
2024-04-29 15:20:00,467.33,467.69,467.31,467.37,29996.0,459.736,460.0901,459.7163,459.7753,29996.0
2024-04-29 15:25:00,467.38,467.63,467.3,467.5,13233.0,459.7851,460.0311,459.7064,459.9032,13233.0
2024-04-29 15:30:00,467.52,467.69,467.48,467.69,23406.0,459.9229,460.0901,459.8835,460.0901,23406.0
2024-04-29 15:35:00,467.64,467.77,467.35,467.49,26611.0,460.0409,460.1688,459.7556,459.8934,26611.0
2024-04-29 15:40:00,467.53,467.89,467.37,467.78,22904.0,459.9327,460.2869,459.7753,460.1786,22904.0
2024-04-29 15:45:00,467.78,467.92,467.6,467.65,22245.0,460.1786,460.3164,460.0016,460.0508,22245.0
2024-04-29 15:50:00,467.66,468.49,467.65,468.44,32578.0,460.0606,460.8771,460.0508,460.8279,32578.0
2024-04-29 15:55:00,468.47,468.91,468.35,468.79,73604.0,460.8574,461.2903,460.7394,461.1722,73604.0
2024-04-30 09:30:00,467.42,467.64,467.09,467.6,172163.0,459.8245,460.0409,459.4999,460.0016,172163.0
2024-04-30 09:35:00,467.57,467.71,467.32,467.51,30116.0,459.9721,460.1098,459.7261,459.913,30116.0
2024-04-30 09:40:00,467.67,468.3,467.56,468.23,36245.0,460.0704,460.6902,459.9622,460.6213,36245.0
2024-04-30 09:45:00,468.24,468.34,467.79,468.01,47430.0,460.6312,460.7295,460.1885,460.4049,47430.0
2024-04-30 09:50:00,468.01,468.02,467.64,467.79,44886.0,460.4049,460.4147,460.0409,460.1885,44886.0
2024-04-30 09:55:00,467.81,468.01,467.73,467.97,26095.0,460.2082,460.4049,460.1295,460.3656,26095.0
2024-04-30 10:00:00,468.06,468.34,467.79,467.92,36625.0,460.4541,460.7295,460.1885,460.3164,36625.0
2024-04-30 10:05:00,468.0,468.32,467.97,468.08,32954.0,460.3951,460.7099,460.3656,460.4738,32954.0
2024-04-30 10:10:00,468.1,468.1,467.55,468.01,28129.0,460.4934,460.4934,459.9524,460.4049,28129.0
2024-04-30 10:15:00,468.01,468.26,467.94,468.04,14964.0,460.4049,460.6508,460.336,460.4344,14964.0
2024-04-30 10:20:00,468.05,468.13,467.81,467.83,16634.0,460.4443,460.523,460.2082,460.2278,16634.0
2024-04-30 10:25:00,467.89,467.95,467.2,467.2,18945.0,460.2869,460.3459,459.6081,459.6081,18945.0
2024-04-30 10:30:00,467.17,467.33,467.02,467.19,30761.0,459.5786,459.736,459.431,459.5982,30761.0
2024-04-30 10:35:00,467.14,467.44,467.08,467.44,15131.0,459.549,459.8442,459.49,459.8442,15131.0
2024-04-30 10:40:00,467.38,467.84,467.38,467.84,21695.0,459.7851,460.2377,459.7851,460.2377,21695.0
2024-04-30 10:45:00,467.8,468.15,467.8,467.95,11043.0,460.1983,460.5426,460.1983,460.3459,11043.0
2024-04-30 10:50:00,467.99,467.99,467.53,467.63,12262.0,460.3852,460.3852,459.9327,460.0311,12262.0
2024-04-30 10:55:00,467.6,467.6,467.33,467.5,43084.0,460.0016,460.0016,459.736,459.9032,43084.0
2024-04-30 11:00:00,467.48,467.51,466.99,467.0,45853.0,459.8835,459.913,459.4015,459.4113,45853.0
2024-04-30 11:05:00,467.09,467.15,466.19,466.32,43235.0,459.4999,459.5589,458.6145,458.7424,43235.0
2024-04-30 11:10:00,466.32,466.4,465.49,465.63,42079.0,458.7424,458.8211,457.9259,458.0636,42079.0
2024-04-30 11:15:00,465.54,466.04,465.46,465.94,37791.0,457.975,458.4669,457.8963,458.3685,37791.0
2024-04-30 11:20:00,465.96,466.05,465.7,465.76,13784.0,458.3882,458.4768,458.1324,458.1915,13784.0
2024-04-30 11:25:00,465.78,466.0,465.69,465.81,21539.0,458.2111,458.4276,458.1226,458.2407,21539.0
2024-04-30 11:30:00,465.9,465.92,465.32,465.69,95983.0,458.3292,458.3489,457.7586,458.1226,95983.0
2024-04-30 11:35:00,465.72,465.85,465.61,465.61,17366.0,458.1521,458.28,458.0439,458.0439,17366.0
2024-04-30 11:40:00,465.61,465.64,465.14,465.3,33191.0,458.0439,458.0734,457.5815,457.7389,33191.0
2024-04-30 11:45:00,465.26,465.44,465.17,465.28,25508.0,457.6996,457.8767,457.6111,457.7193,25508.0
2024-04-30 11:50:00,465.29,465.37,465.12,465.23,40705.0,457.7291,457.8078,457.5619,457.6701,40705.0
2024-04-30 11:55:00,465.26,465.77,465.26,465.63,30076.0,457.6996,458.2013,457.6996,458.0636,30076.0
2024-04-30 12:00:00,465.63,465.68,465.19,465.38,41757.0,458.0636,458.1128,457.6307,457.8176,41757.0
2024-04-30 12:05:00,465.31,465.41,465.18,465.4,31808.0,457.7488,457.8472,457.6209,457.8373,31808.0
2024-04-30 12:10:00,465.39,465.75,465.39,465.74,31156.0,457.8275,458.1816,457.8275,458.1718,31156.0
2024-04-30 12:15:00,465.69,465.8,465.54,465.75,31744.0,458.1226,458.2308,457.975,458.1816,31744.0
2024-04-30 12:20:00,465.74,465.99,465.73,465.8,36073.0,458.1718,458.4177,458.162,458.2308,36073.0
2024-04-30 12:25:00,465.77,465.93,465.63,465.7,18161.0,458.2013,458.3587,458.0636,458.1324,18161.0
2024-04-30 12:30:00,465.71,465.71,464.33,464.44,70046.0,458.1423,458.1423,456.7847,456.8929,70046.0
2024-04-30 12:35:00,464.42,464.8,464.38,464.43,29706.0,456.8732,457.2471,456.8339,456.8831,29706.0
2024-04-30 12:40:00,464.45,464.5,463.98,464.18,44279.0,456.9028,456.9519,456.4404,456.6371,44279.0
2024-04-30 12:45:00,464.16,464.25,463.97,464.14,26200.0,456.6175,456.706,456.4306,456.5978,26200.0
2024-04-30 12:50:00,464.22,464.33,464.12,464.17,30944.0,456.6765,456.7847,456.5781,456.6273,30944.0
2024-04-30 12:55:00,464.2,464.61,464.11,464.41,24858.0,456.6568,457.0602,456.5683,456.8634,24858.0
2024-04-30 13:00:00,464.39,464.81,464.12,464.33,63333.0,456.8437,457.2569,456.5781,456.7847,63333.0
2024-04-30 13:05:00,464.31,464.59,464.15,464.41,34361.0,456.765,457.0405,456.6076,456.8634,34361.0
2024-04-30 13:10:00,464.41,464.55,463.87,464.16,52977.0,456.8634,457.0011,456.3322,456.6175,52977.0
2024-04-30 13:15:00,464.15,464.27,463.95,464.2,27866.0,456.6076,456.7257,456.4109,456.6568,27866.0
2024-04-30 13:20:00,464.24,464.57,464.22,464.43,26991.0,456.6962,457.0208,456.6765,456.8831,26991.0
2024-04-30 13:25:00,464.48,464.71,464.39,464.42,18623.0,456.9323,457.1585,456.8437,456.8732,18623.0
2024-04-30 13:30:00,464.36,464.55,464.26,464.53,20061.0,456.8142,457.0011,456.7158,456.9815,20061.0
2024-04-30 13:35:00,464.46,464.75,464.46,464.71,28272.0,456.9126,457.1979,456.9126,457.1585,28272.0
2024-04-30 13:40:00,464.77,465.02,464.47,464.61,20855.0,457.2176,457.4635,456.9224,457.0602,20855.0
2024-04-30 13:45:00,464.67,464.88,464.66,464.82,17957.0,457.1192,457.3258,457.1093,457.2667,17957.0
2024-04-30 13:50:00,464.92,465.22,464.85,465.19,13492.0,457.3651,457.6602,457.2963,457.6307,13492.0
2024-04-30 13:55:00,465.23,465.29,465.04,465.17,16703.0,457.6701,457.7291,457.4832,457.6111,16703.0
2024-04-30 14:00:00,465.2,465.55,465.14,465.49,14467.0,457.6406,457.9849,457.5815,457.9259,14467.0
2024-04-30 14:05:00,465.48,465.48,464.94,465.1,29683.0,457.916,457.916,457.3848,457.5422,29683.0
2024-04-30 14:10:00,465.05,465.22,464.91,464.94,16498.0,457.493,457.6602,457.3553,457.3848,16498.0
2024-04-30 14:15:00,464.94,465.03,464.72,464.82,17637.0,457.3848,457.4733,457.1684,457.2667,17637.0
2024-04-30 14:20:00,464.83,465.12,464.79,464.81,40392.0,457.2766,457.5619,457.2372,457.2569,40392.0
2024-04-30 14:25:00,464.79,464.92,464.26,464.37,30134.0,457.2372,457.3651,456.7158,456.8241,30134.0
2024-04-30 14:30:00,464.35,464.77,464.33,464.75,21260.0,456.8044,457.2176,456.7847,457.1979,21260.0
2024-04-30 14:35:00,464.72,464.86,464.63,464.76,16188.0,457.1684,457.3061,457.0798,457.2077,16188.0
2024-04-30 14:40:00,464.81,464.85,464.39,464.47,26480.0,457.2569,457.2963,456.8437,456.9224,26480.0
2024-04-30 14:45:00,464.49,464.55,464.1,464.16,17192.0,456.9421,457.0011,456.5584,456.6175,17192.0
2024-04-30 14:50:00,464.13,464.13,463.61,463.71,23934.0,456.588,456.588,456.0764,456.1748,23934.0
2024-04-30 14:55:00,463.78,464.0,463.69,463.97,52653.0,456.2436,456.4601,456.1551,456.4306,52653.0
2024-04-30 15:00:00,463.95,464.36,463.88,464.22,33982.0,456.4109,456.8142,456.342,456.6765,33982.0
2024-04-30 15:05:00,464.24,464.32,464.17,464.26,23058.0,456.6962,456.7749,456.6273,456.7158,23058.0
2024-04-30 15:10:00,464.36,464.4,464.18,464.18,18187.0,456.8142,456.8536,456.6371,456.6371,18187.0
2024-04-30 15:15:00,464.2,464.21,463.68,463.74,46752.0,456.6568,456.6667,456.1453,456.2043,46752.0
2024-04-30 15:20:00,463.78,464.0,463.46,463.55,46836.0,456.2436,456.4601,455.9288,456.0174,46836.0
2024-04-30 15:25:00,463.62,464.0,463.54,463.92,19960.0,456.0862,456.4601,456.0075,456.3814,19960.0
2024-04-30 15:30:00,463.94,464.15,463.8,464.05,19076.0,456.401,456.6076,456.2633,456.5093,19076.0
2024-04-30 15:35:00,464.06,464.14,463.6,463.75,23873.0,456.5191,456.5978,456.0666,456.2141,23873.0
2024-04-30 15:40:00,463.73,464.02,463.72,463.74,32719.0,456.1945,456.4797,456.1846,456.2043,32719.0
2024-04-30 15:45:00,463.73,464.29,463.66,464.22,31810.0,456.1945,456.7454,456.1256,456.6765,31810.0
2024-04-30 15:50:00,464.19,464.21,462.59,462.77,126240.0,456.647,456.6667,455.073,455.2501,126240.0
2024-04-30 15:55:00,462.77,462.77,461.42,461.42,256134.0,455.2501,455.2501,453.922,453.922,256134.0
2024-05-01 09:30:00,460.77,461.15,460.63,461.11,197940.0,453.2826,453.6564,453.1448,453.617,197940.0
2024-05-01 09:35:00,461.1,461.2,460.81,460.81,61865.0,453.6072,453.7056,453.3219,453.3219,61865.0
2024-05-01 09:40:00,460.84,460.84,460.4,460.47,29032.0,453.3514,453.3514,452.9186,452.9874,29032.0
2024-05-01 09:45:00,460.49,460.56,460.31,460.44,18964.0,453.0071,453.076,452.83,452.9579,18964.0
2024-05-01 09:50:00,460.55,460.58,460.16,460.2,28656.0,453.0661,453.0956,452.6825,452.7218,28656.0
2024-05-01 09:55:00,460.27,460.38,459.94,460.23,24274.0,452.7907,452.8989,452.466,452.7513,24274.0
2024-05-01 10:00:00,460.39,460.64,459.7,459.85,93321.0,452.9087,453.1547,452.2299,452.3775,93321.0
2024-05-01 10:05:00,459.86,460.46,459.8,460.02,30488.0,452.3873,452.9776,452.3283,452.5447,30488.0
2024-05-01 10:10:00,459.99,460.28,459.66,460.23,47711.0,452.5152,452.8005,452.1906,452.7513,47711.0
2024-05-01 10:15:00,460.17,460.29,459.96,460.1,27835.0,452.6923,452.8104,452.4857,452.6234,27835.0
2024-05-01 10:20:00,460.16,460.3,459.87,459.9,36095.0,452.6825,452.8202,452.3972,452.4267,36095.0
2024-05-01 10:25:00,459.89,460.53,459.89,460.26,24065.0,452.4169,453.0465,452.4169,452.7808,24065.0
2024-05-01 10:30:00,460.3,460.46,460.18,460.46,22461.0,452.8202,452.9776,452.7021,452.9776,22461.0
2024-05-01 10:35:00,460.42,460.64,460.41,460.59,24269.0,452.9382,453.1547,452.9284,453.1055,24269.0
2024-05-01 10:40:00,460.57,460.57,460.23,460.49,19176.0,453.0858,453.0858,452.7513,453.0071,19176.0
2024-05-01 10:45:00,460.52,460.76,460.46,460.64,22996.0,453.0366,453.2727,452.9776,453.1547,22996.0
2024-05-01 10:50:00,460.64,460.79,460.56,460.71,21211.0,453.1547,453.3022,453.076,453.2235,21211.0
2024-05-01 10:55:00,460.72,461.0,460.61,460.79,23895.0,453.2334,453.5088,453.1252,453.3022,23895.0
2024-05-01 11:00:00,460.74,460.87,460.62,460.81,42444.0,453.253,453.3809,453.135,453.3219,42444.0
2024-05-01 11:05:00,460.81,460.89,460.27,460.32,32728.0,453.3219,453.4006,452.7907,452.8399,32728.0
2024-05-01 11:10:00,460.29,460.34,460.07,460.09,28696.0,452.8104,452.8595,452.5939,452.6136,28696.0
2024-05-01 11:15:00,460.09,460.16,459.6,459.74,42452.0,452.6136,452.6825,452.1316,452.2693,42452.0
2024-05-01 11:20:00,459.72,460.17,459.7,460.04,43929.0,452.2496,452.6923,452.2299,452.5644,43929.0
2024-05-01 11:25:00,460.05,460.3,459.99,460.26,19099.0,452.5743,452.8202,452.5152,452.7808,19099.0
2024-05-01 11:30:00,460.31,460.43,460.14,460.4,28099.0,452.83,452.9481,452.6628,452.9186,28099.0
2024-05-01 11:35:00,460.4,460.54,460.25,460.54,27280.0,452.9186,453.0563,452.771,453.0563,27280.0
2024-05-01 11:40:00,460.52,460.83,460.52,460.73,24539.0,453.0366,453.3416,453.0366,453.2432,24539.0
2024-05-01 11:45:00,460.75,460.78,460.33,460.34,19548.0,453.2629,453.2924,452.8497,452.8595,19548.0
2024-05-01 11:50:00,460.34,460.39,459.92,459.98,31305.0,452.8595,452.9087,452.4464,452.5054,31305.0
2024-05-01 11:55:00,460.01,460.16,459.78,459.81,11468.0,452.5349,452.6825,452.3086,452.3382,11468.0
2024-05-01 12:00:00,459.73,459.98,459.44,459.93,16585.0,452.2595,452.5054,451.9742,452.4562,16585.0
2024-05-01 12:05:00,459.95,460.0,459.74,459.96,10953.0,452.4759,452.5251,452.2693,452.4857,10953.0
2024-05-01 12:10:00,460.12,460.51,460.09,460.42,11218.0,452.6431,453.0268,452.6136,452.9382,11218.0
2024-05-01 12:15:00,460.39,460.52,460.17,460.2,22475.0,452.9087,453.0366,452.6923,452.7218,22475.0
2024-05-01 12:20:00,460.25,460.44,460.15,460.28,9884.0,452.771,452.9579,452.6726,452.8005,9884.0
2024-05-01 12:25:00,460.34,460.6,460.24,460.53,24522.0,452.8595,453.1153,452.7612,453.0465,24522.0
2024-05-01 12:30:00,460.49,460.52,460.15,460.21,17448.0,453.0071,453.0366,452.6726,452.7317,17448.0
2024-05-01 12:35:00,460.18,460.37,460.08,460.17,12899.0,452.7021,452.8891,452.6038,452.6923,12899.0
2024-05-01 12:40:00,460.18,460.22,460.01,460.03,17257.0,452.7021,452.7415,452.5349,452.5546,17257.0
2024-05-01 12:45:00,460.06,460.2,460.05,460.14,12589.0,452.5841,452.7218,452.5743,452.6628,12589.0
2024-05-01 12:50:00,460.11,460.22,459.84,460.09,11781.0,452.6333,452.7415,452.3677,452.6136,11781.0
2024-05-01 12:55:00,460.16,460.21,459.83,459.96,23951.0,452.6825,452.7317,452.3578,452.4857,23951.0
2024-05-01 13:00:00,459.95,460.05,459.77,459.83,12081.0,452.4759,452.5743,452.2988,452.3578,12081.0
2024-05-01 13:05:00,459.81,459.92,459.65,459.76,15838.0,452.3382,452.4464,452.1808,452.289,15838.0
2024-05-01 13:10:00,459.76,459.88,459.56,459.56,11539.0,452.289,452.407,452.0922,452.0922,11539.0
2024-05-01 13:15:00,459.64,459.69,459.48,459.52,11246.0,452.1709,452.2201,452.0135,452.0529,11246.0
2024-05-01 13:20:00,459.51,460.21,459.5,460.17,19012.0,452.043,452.7317,452.0332,452.6923,19012.0
2024-05-01 13:25:00,460.16,460.26,460.01,460.23,11317.0,452.6825,452.7808,452.5349,452.7513,11317.0
2024-05-01 13:30:00,460.26,460.5,460.19,460.5,25248.0,452.7808,453.0169,452.712,453.0169,25248.0
2024-05-01 13:35:00,460.5,460.81,460.46,460.48,22395.0,453.0169,453.3219,452.9776,452.9973,22395.0
2024-05-01 13:40:00,460.5,460.52,460.13,460.22,19537.0,453.0169,453.0366,452.653,452.7415,19537.0
2024-05-01 13:45:00,460.18,460.56,460.14,460.45,14211.0,452.7021,453.076,452.6628,452.9678,14211.0
2024-05-01 13:50:00,460.42,460.47,460.3,460.45,11744.0,452.9382,452.9874,452.8202,452.9678,11744.0
2024-05-01 13:55:00,460.5,460.59,460.32,460.4,21482.0,453.0169,453.1055,452.8399,452.9186,21482.0
2024-05-01 14:00:00,460.49,461.51,460.26,461.4,172854.0,453.0071,454.0105,452.7808,453.9023,172854.0
2024-05-01 14:05:00,461.39,461.58,460.67,460.85,58223.0,453.8925,454.0794,453.1842,453.3613,58223.0
2024-05-01 14:10:00,460.81,460.96,460.37,460.76,30141.0,453.3219,453.4695,452.8891,453.2727,30141.0
2024-05-01 14:15:00,460.81,461.13,460.68,461.0,23394.0,453.3219,453.6367,453.194,453.5088,23394.0
2024-05-01 14:20:00,460.96,461.23,460.79,461.11,29083.0,453.4695,453.7351,453.3022,453.617,29083.0
2024-05-01 14:25:00,461.19,462.46,461.12,462.41,52039.0,453.6957,454.9451,453.6269,454.8959,52039.0
2024-05-01 14:30:00,462.39,462.55,460.43,462.36,83640.0,454.8762,455.0336,452.9481,454.8467,83640.0
2024-05-01 14:35:00,462.3,463.6,460.7,463.36,141918.0,454.7877,456.0666,453.2137,455.8305,141918.0
2024-05-01 14:40:00,463.39,465.89,463.07,465.89,137798.0,455.86,458.3194,455.5452,458.3194,137798.0
2024-05-01 14:45:00,465.92,465.92,464.27,465.38,122183.0,458.3489,458.3489,456.7257,457.8176,122183.0
2024-05-01 14:50:00,465.4,466.17,465.4,466.12,70717.0,457.8373,458.5948,457.8373,458.5456,70717.0
2024-05-01 14:55:00,466.03,466.37,465.37,466.23,84327.0,458.4571,458.7916,457.8078,458.6538,84327.0
2024-05-01 15:00:00,466.33,467.07,465.78,465.78,112470.0,458.7522,459.4802,458.2111,458.2111,112470.0
2024-05-01 15:05:00,465.59,466.56,465.32,466.17,77185.0,458.0242,458.9785,457.7586,458.5948,77185.0
2024-05-01 15:10:00,466.22,466.54,465.67,466.23,49024.0,458.644,458.9588,458.1029,458.6538,49024.0
2024-05-01 15:15:00,466.26,466.65,465.8,465.91,61995.0,458.6833,459.067,458.2308,458.339,61995.0
2024-05-01 15:20:00,465.88,466.06,464.63,465.98,101936.0,458.3095,458.4866,457.0798,458.4079,101936.0
2024-05-01 15:25:00,465.91,466.43,465.26,465.48,143931.0,458.339,458.8506,457.6996,457.916,143931.0
2024-05-01 15:30:00,465.45,465.45,463.66,463.87,107923.0,457.8865,457.8865,456.1256,456.3322,107923.0
2024-05-01 15:35:00,463.86,463.88,461.81,462.37,139155.0,456.3223,456.342,454.3057,454.8566,139155.0
2024-05-01 15:40:00,462.37,463.13,461.85,462.53,169056.0,454.8566,455.6042,454.345,455.014,169056.0
2024-05-01 15:45:00,462.45,463.25,462.0,462.71,95958.0,454.9353,455.7223,454.4926,455.191,95958.0
2024-05-01 15:50:00,462.65,462.66,460.36,460.36,212155.0,455.132,455.1418,452.8792,452.8792,212155.0
2024-05-01 15:55:00,460.39,460.69,459.63,459.81,353885.0,452.9087,453.2039,452.1611,452.3382,353885.0
2024-05-02 09:30:00,463.4,463.86,462.41,462.41,143768.0,455.8698,456.3223,454.8959,454.8959,143768.0
2024-05-02 09:35:00,462.39,462.42,461.81,461.96,71454.0,454.8762,454.9057,454.3057,454.4532,71454.0
2024-05-02 09:40:00,461.84,462.22,461.7,461.84,71313.0,454.3352,454.709,454.1974,454.3352,71313.0
2024-05-02 09:45:00,461.89,462.03,461.1,461.14,59674.0,454.3844,454.5221,453.6072,453.6465,59674.0
2024-05-02 09:50:00,461.13,461.64,461.12,461.52,40572.0,453.6367,454.1384,453.6269,454.0204,40572.0
2024-05-02 09:55:00,461.52,461.72,461.29,461.36,52213.0,454.0204,454.2171,453.7941,453.863,52213.0
2024-05-02 10:00:00,461.38,461.39,460.15,460.78,81641.0,453.8826,453.8925,452.6726,453.2924,81641.0
2024-05-02 10:05:00,460.76,460.88,459.16,459.35,49890.0,453.2727,453.3908,451.6987,451.8856,49890.0
2024-05-02 10:10:00,459.37,460.48,459.3,460.26,44162.0,451.9053,452.9973,451.8364,452.7808,44162.0
2024-05-02 10:15:00,460.29,460.74,460.26,460.56,23898.0,452.8104,453.253,452.7808,453.076,23898.0
2024-05-02 10:20:00,460.51,461.37,460.27,461.36,34151.0,453.0268,453.8728,452.7907,453.863,34151.0
2024-05-02 10:25:00,461.45,461.56,461.17,461.4,35456.0,453.9515,454.0597,453.6761,453.9023,35456.0
2024-05-02 10:30:00,461.4,461.88,461.33,461.75,78886.0,453.9023,454.3745,453.8335,454.2466,78886.0
2024-05-02 10:35:00,461.72,461.72,461.02,461.25,44527.0,454.2171,454.2171,453.5285,453.7548,44527.0
2024-05-02 10:40:00,461.3,461.43,460.22,460.5,33019.0,453.8039,453.9318,452.7415,453.0169,33019.0
2024-05-02 10:45:00,460.5,461.3,460.15,461.24,22434.0,453.0169,453.8039,452.6726,453.7449,22434.0
2024-05-02 10:50:00,461.22,461.22,460.96,461.06,21107.0,453.7252,453.7252,453.4695,453.5678,21107.0
2024-05-02 10:55:00,461.11,461.99,461.09,461.79,26641.0,453.617,454.4827,453.5974,454.286,26641.0
2024-05-02 11:00:00,461.81,461.95,461.54,461.86,18265.0,454.3057,454.4434,454.04,454.3548,18265.0
2024-05-02 11:05:00,461.86,462.42,461.67,462.39,51725.0,454.3548,454.9057,454.1679,454.8762,51725.0
2024-05-02 11:10:00,462.4,462.41,462.15,462.3,35323.0,454.8861,454.8959,454.6401,454.7877,35323.0
2024-05-02 11:15:00,462.24,462.36,462.09,462.09,61737.0,454.7287,454.8467,454.5811,454.5811,61737.0
2024-05-02 11:20:00,462.11,462.25,461.89,462.03,19647.0,454.6008,454.7385,454.3844,454.5221,19647.0
2024-05-02 11:25:00,462.05,462.07,461.4,461.52,39374.0,454.5418,454.5614,453.9023,454.0204,39374.0
2024-05-02 11:30:00,461.55,461.66,460.85,461.2,35461.0,454.0499,454.1581,453.3613,453.7056,35461.0
2024-05-02 11:35:00,461.31,461.43,461.16,461.33,21745.0,453.8138,453.9318,453.6662,453.8335,21745.0
2024-05-02 11:40:00,461.27,461.8,461.26,461.63,16867.0,453.7744,454.2958,453.7646,454.1286,16867.0
2024-05-02 11:45:00,461.6,461.75,461.48,461.63,15350.0,454.0991,454.2466,453.981,454.1286,15350.0
2024-05-02 11:50:00,461.64,462.14,461.59,462.09,16604.0,454.1384,454.6303,454.0892,454.5811,16604.0
2024-05-02 11:55:00,462.07,462.29,462.06,462.12,11831.0,454.5614,454.7779,454.5516,454.6106,11831.0
2024-05-02 12:00:00,462.16,462.19,461.91,462.04,14398.0,454.65,454.6795,454.404,454.5319,14398.0
2024-05-02 12:05:00,462.07,462.07,461.59,461.62,20891.0,454.5614,454.5614,454.0892,454.1187,20891.0
2024-05-02 12:10:00,461.68,461.69,461.3,461.3,14778.0,454.1778,454.1876,453.8039,453.8039,14778.0
2024-05-02 12:15:00,461.34,461.46,461.17,461.34,11816.0,453.8433,453.9613,453.6761,453.8433,11816.0
2024-05-02 12:20:00,461.26,461.7,461.18,461.67,21191.0,453.7646,454.1974,453.6859,454.1679,21191.0
2024-05-02 12:25:00,461.7,461.71,461.55,461.65,9649.0,454.1974,454.2073,454.0499,454.1483,9649.0
2024-05-02 12:30:00,461.61,461.61,461.1,461.24,44582.0,454.1089,454.1089,453.6072,453.7449,44582.0
2024-05-02 12:35:00,461.26,461.51,460.8,461.47,38531.0,453.7646,454.0105,453.3121,453.9712,38531.0
2024-05-02 12:40:00,461.46,461.74,461.45,461.65,21450.0,453.9613,454.2368,453.9515,454.1483,21450.0
2024-05-02 12:45:00,461.65,461.74,461.53,461.7,9666.0,454.1483,454.2368,454.0302,454.1974,9666.0
2024-05-02 12:50:00,461.74,461.8,461.51,461.58,14207.0,454.2368,454.2958,454.0105,454.0794,14207.0
2024-05-02 12:55:00,461.5,461.68,461.32,461.62,14404.0,454.0007,454.1778,453.8236,454.1187,14404.0
2024-05-02 13:00:00,461.69,461.86,461.69,461.85,15019.0,454.1876,454.3548,454.1876,454.345,15019.0
2024-05-02 13:05:00,461.85,462.27,461.78,462.17,27078.0,454.345,454.7582,454.2761,454.6598,27078.0
2024-05-02 13:10:00,462.17,462.89,462.14,462.71,42546.0,454.6598,455.3681,454.6303,455.191,42546.0
2024-05-02 13:15:00,462.72,462.92,462.63,462.64,26701.0,455.2009,455.3976,455.1123,455.1222,26701.0
2024-05-02 13:20:00,462.64,462.97,462.58,462.94,15463.0,455.1222,455.4468,455.0631,455.4173,15463.0
2024-05-02 13:25:00,462.93,463.36,462.82,463.32,22489.0,455.4075,455.8305,455.2992,455.7911,22489.0
2024-05-02 13:30:00,463.39,463.56,462.9,462.99,29334.0,455.86,456.0272,455.3779,455.4665,29334.0
2024-05-02 13:35:00,463.03,463.14,462.68,462.95,49298.0,455.5058,455.614,455.1615,455.4271,49298.0
2024-05-02 13:40:00,463.02,463.2,462.76,463.09,18222.0,455.496,455.6731,455.2402,455.5649,18222.0
2024-05-02 13:45:00,463.11,463.28,462.98,463.02,14243.0,455.5845,455.7518,455.4566,455.496,14243.0
2024-05-02 13:50:00,463.03,463.17,462.88,462.88,23500.0,455.5058,455.6436,455.3583,455.3583,23500.0
2024-05-02 13:55:00,462.9,463.23,462.89,463.09,27382.0,455.3779,455.7026,455.3681,455.5649,27382.0
2024-05-02 14:00:00,463.09,463.4,462.94,463.4,37368.0,455.5649,455.8698,455.4173,455.8698,37368.0
2024-05-02 14:05:00,463.3,463.84,463.19,463.65,36542.0,455.7714,456.3027,455.6632,456.1158,36542.0
2024-05-02 14:10:00,463.8,463.85,463.49,463.57,27847.0,456.2633,456.3125,455.9584,456.0371,27847.0
2024-05-02 14:15:00,463.57,463.69,463.21,463.34,34230.0,456.0371,456.1551,455.6829,455.8108,34230.0
2024-05-02 14:20:00,463.35,463.45,463.22,463.45,17310.0,455.8206,455.919,455.6927,455.919,17310.0
2024-05-02 14:25:00,463.48,463.71,463.4,463.7,27724.0,455.9485,456.1748,455.8698,456.1649,27724.0
2024-05-02 14:30:00,463.71,464.1,463.61,463.98,23353.0,456.1748,456.5584,456.0764,456.4404,23353.0
2024-05-02 14:35:00,464.02,464.16,463.97,464.0,22017.0,456.4797,456.6175,456.4306,456.4601,22017.0
2024-05-02 14:40:00,464.0,464.15,463.83,463.92,26066.0,456.4601,456.6076,456.2928,456.3814,26066.0
2024-05-02 14:45:00,463.96,464.41,463.8,464.28,27943.0,456.4207,456.8634,456.2633,456.7355,27943.0
2024-05-02 14:50:00,464.28,464.74,464.23,464.33,73843.0,456.7355,457.188,456.6863,456.7847,73843.0
2024-05-02 14:55:00,464.34,464.66,464.34,464.57,26111.0,456.7945,457.1093,456.7945,457.0208,26111.0
2024-05-02 15:00:00,464.57,464.58,464.04,464.31,52864.0,457.0208,457.0306,456.4994,456.765,52864.0
2024-05-02 15:05:00,464.32,464.82,464.3,464.82,43412.0,456.7749,457.2667,456.7552,457.2667,43412.0
2024-05-02 15:10:00,464.81,464.95,464.14,464.34,53638.0,457.2569,457.3946,456.5978,456.7945,53638.0
2024-05-02 15:15:00,464.34,464.57,464.08,464.24,32372.0,456.7945,457.0208,456.5388,456.6962,32372.0
2024-05-02 15:20:00,464.3,464.76,464.16,464.62,29131.0,456.7552,457.2077,456.6175,457.07,29131.0
2024-05-02 15:25:00,464.66,464.68,464.44,464.44,25141.0,457.1093,457.129,456.8929,456.8929,25141.0
2024-05-02 15:30:00,464.42,464.51,463.84,463.84,39583.0,456.8732,456.9618,456.3027,456.3027,39583.0
2024-05-02 15:35:00,463.85,463.92,463.39,463.69,45136.0,456.3125,456.3814,455.86,456.1551,45136.0
2024-05-02 15:40:00,463.74,463.84,463.31,463.38,47221.0,456.2043,456.3027,455.7813,455.8501,47221.0
2024-05-02 15:45:00,463.33,463.7,463.13,463.57,71044.0,455.801,456.1649,455.6042,456.0371,71044.0
2024-05-02 15:50:00,463.57,463.68,463.33,463.42,67337.0,456.0371,456.1453,455.801,455.8895,67337.0
2024-05-02 15:55:00,463.44,464.27,463.31,464.23,138619.0,455.9092,456.7257,455.7813,456.6863,138619.0
2024-05-03 09:30:00,469.78,470.05,468.9,468.93,208570.0,462.1461,462.4118,461.2804,461.31,208570.0
2024-05-03 09:35:00,469.01,469.01,468.39,468.88,114100.0,461.3887,461.3887,460.7787,461.2608,114100.0
2024-05-03 09:40:00,468.95,469.8,468.95,469.73,103802.0,461.3296,462.1658,461.3296,462.097,103802.0
2024-05-03 09:45:00,469.69,470.22,469.58,470.03,92121.0,462.0576,462.579,461.9494,462.3921,92121.0
2024-05-03 09:50:00,470.03,470.39,469.66,470.3,47845.0,462.3921,462.7462,462.0281,462.6577,47845.0
2024-05-03 09:55:00,470.32,470.59,470.17,470.17,35352.0,462.6774,462.943,462.5298,462.5298,35352.0
2024-05-03 10:00:00,470.46,471.0,468.48,468.66,133002.0,462.8151,463.3463,460.8673,461.0443,133002.0
2024-05-03 10:05:00,468.7,469.49,468.35,468.86,92599.0,461.0837,461.8609,460.7394,461.2411,92599.0
2024-05-03 10:10:00,468.78,469.13,468.08,468.43,63705.0,461.1624,461.5067,460.4738,460.8181,63705.0
2024-05-03 10:15:00,468.5,468.83,468.24,468.4,55792.0,460.8869,461.2116,460.6312,460.7886,55792.0
2024-05-03 10:20:00,468.46,468.52,467.81,468.33,65424.0,460.8476,460.9066,460.2082,460.7197,65424.0
2024-05-03 10:25:00,468.27,468.87,467.53,468.45,60290.0,460.6607,461.2509,459.9327,460.8378,60290.0
2024-05-03 10:30:00,468.48,468.96,467.93,468.02,155542.0,460.8673,461.3395,460.3262,460.4147,155542.0
2024-05-03 10:35:00,467.92,468.43,467.54,468.37,72175.0,460.3164,460.8181,459.9425,460.7591,72175.0
2024-05-03 10:40:00,468.39,469.04,468.11,469.0,55436.0,460.7787,461.4182,460.5033,461.3788,55436.0
2024-05-03 10:45:00,468.97,469.14,468.72,468.81,41584.0,461.3493,461.5165,461.1034,461.1919,41584.0
2024-05-03 10:50:00,468.82,468.82,467.98,468.1,31737.0,461.2017,461.2017,460.3754,460.4934,31737.0
2024-05-03 10:55:00,468.12,468.33,467.92,467.97,30441.0,460.5131,460.7197,460.3164,460.3656,30441.0
2024-05-03 11:00:00,467.97,468.25,467.85,467.94,23297.0,460.3656,460.641,460.2475,460.336,23297.0
2024-05-03 11:05:00,467.9,468.36,467.54,467.69,24706.0,460.2967,460.7492,459.9425,460.0901,24706.0
2024-05-03 11:10:00,467.72,467.86,467.44,467.74,41057.0,460.1196,460.2573,459.8442,460.1393,41057.0
2024-05-03 11:15:00,467.7,468.3,467.67,468.17,40808.0,460.0999,460.6902,460.0704,460.5623,40808.0
2024-05-03 11:20:00,468.2,468.53,467.98,468.24,19676.0,460.5918,460.9165,460.3754,460.6312,19676.0
2024-05-03 11:25:00,468.26,468.62,468.22,468.52,29199.0,460.6508,461.005,460.6115,460.9066,29199.0
2024-05-03 11:30:00,468.54,469.06,468.53,469.06,30587.0,460.9263,461.4378,460.9165,461.4378,30587.0
2024-05-03 11:35:00,469.05,469.24,468.91,469.14,23223.0,461.428,461.6149,461.2903,461.5165,23223.0
2024-05-03 11:40:00,469.11,469.38,469.02,469.05,30696.0,461.487,461.7526,461.3985,461.428,30696.0
2024-05-03 11:45:00,469.02,469.24,468.75,468.93,70451.0,461.3985,461.6149,461.1329,461.31,70451.0
2024-05-03 11:50:00,468.95,469.46,468.93,469.43,23162.0,461.3296,461.8313,461.31,461.8018,23162.0
2024-05-03 11:55:00,469.41,469.56,469.18,469.21,21456.0,461.7822,461.9297,461.5559,461.5854,21456.0
2024-05-03 12:00:00,469.22,469.56,469.21,469.41,31469.0,461.5952,461.9297,461.5854,461.7822,31469.0
2024-05-03 12:05:00,469.43,469.62,469.34,469.6,21343.0,461.8018,461.9887,461.7133,461.9691,21343.0
2024-05-03 12:10:00,469.6,469.68,469.29,469.3,29698.0,461.9691,462.0478,461.6641,461.6739,29698.0
2024-05-03 12:15:00,469.3,469.5,469.2,469.31,28233.0,461.6739,461.8707,461.5756,461.6838,28233.0
2024-05-03 12:20:00,469.32,469.65,469.15,469.56,19344.0,461.6936,462.0183,461.5264,461.9297,19344.0
2024-05-03 12:25:00,469.53,469.77,469.53,469.59,20546.0,461.9002,462.1363,461.9002,461.9592,20546.0
2024-05-03 12:30:00,469.61,469.76,469.51,469.67,36424.0,461.9789,462.1265,461.8805,462.0379,36424.0
2024-05-03 12:35:00,469.63,470.02,469.62,469.94,25744.0,461.9986,462.3822,461.9887,462.3035,25744.0
2024-05-03 12:40:00,469.98,470.02,469.77,469.83,21861.0,462.3429,462.3822,462.1363,462.1953,21861.0
2024-05-03 12:45:00,469.83,469.96,469.64,469.7,35144.0,462.1953,462.3232,462.0084,462.0674,35144.0
2024-05-03 12:50:00,469.74,469.74,469.32,469.33,22047.0,462.1068,462.1068,461.6936,461.7035,22047.0
2024-05-03 12:55:00,469.33,469.43,469.17,469.41,17302.0,461.7035,461.8018,461.5461,461.7822,17302.0
2024-05-03 13:00:00,469.42,469.58,469.31,469.51,17056.0,461.792,461.9494,461.6838,461.8805,17056.0
2024-05-03 13:05:00,469.46,469.78,469.45,469.67,11368.0,461.8313,462.1461,461.8215,462.0379,11368.0
2024-05-03 13:10:00,469.63,470.0,469.63,469.99,21672.0,461.9986,462.3626,461.9986,462.3527,21672.0
2024-05-03 13:15:00,469.96,470.12,469.74,469.86,33522.0,462.3232,462.4806,462.1068,462.2248,33522.0
2024-05-03 13:20:00,469.86,469.86,469.66,469.75,19706.0,462.2248,462.2248,462.0281,462.1166,19706.0
2024-05-03 13:25:00,469.69,469.93,469.68,469.76,18843.0,462.0576,462.2937,462.0478,462.1265,18843.0
2024-05-03 13:30:00,469.79,469.87,469.41,469.81,27643.0,462.156,462.2347,461.7822,462.1757,27643.0
2024-05-03 13:35:00,469.74,469.98,469.72,469.98,12829.0,462.1068,462.3429,462.0871,462.3429,12829.0
2024-05-03 13:40:00,470.01,470.17,469.74,469.77,33029.0,462.3724,462.5298,462.1068,462.1363,33029.0
2024-05-03 13:45:00,469.76,470.03,469.67,469.99,18276.0,462.1265,462.3921,462.0379,462.3527,18276.0
2024-05-03 13:50:00,469.97,470.09,469.91,470.06,34166.0,462.3331,462.4511,462.274,462.4216,34166.0
2024-05-03 13:55:00,470.06,470.22,469.96,469.98,25782.0,462.4216,462.579,462.3232,462.3429,25782.0
2024-05-03 14:00:00,469.94,470.19,469.94,470.14,13620.0,462.3035,462.5495,462.3035,462.5003,13620.0
2024-05-03 14:05:00,470.13,470.43,470.08,470.33,30163.0,462.4905,462.7856,462.4413,462.6872,30163.0
2024-05-03 14:10:00,470.43,470.53,470.25,470.3,28492.0,462.7856,462.884,462.6085,462.6577,28492.0
2024-05-03 14:15:00,470.32,470.56,470.32,470.54,49393.0,462.6774,462.9135,462.6774,462.8938,49393.0
2024-05-03 14:20:00,470.54,470.54,470.37,470.45,56614.0,462.8938,462.8938,462.7266,462.8053,56614.0
2024-05-03 14:25:00,470.45,470.58,470.38,470.38,16373.0,462.8053,462.9331,462.7364,462.7364,16373.0
2024-05-03 14:30:00,470.38,470.55,470.37,470.49,9698.0,462.7364,462.9036,462.7266,462.8446,9698.0
2024-05-03 14:35:00,470.47,470.57,470.18,470.18,20697.0,462.8249,462.9233,462.5396,462.5396,20697.0
2024-05-03 14:40:00,470.18,470.45,470.0,470.3,27669.0,462.5396,462.8053,462.3626,462.6577,27669.0
2024-05-03 14:45:00,470.26,470.33,470.05,470.27,63228.0,462.6183,462.6872,462.4118,462.6282,63228.0
2024-05-03 14:50:00,470.29,470.43,470.2,470.22,17259.0,462.6479,462.7856,462.5593,462.579,17259.0
2024-05-03 14:55:00,470.21,470.29,469.94,470.18,39832.0,462.5692,462.6479,462.3035,462.5396,39832.0
2024-05-03 15:00:00,470.15,470.34,469.96,470.34,24138.0,462.5101,462.697,462.3232,462.697,24138.0
2024-05-03 15:05:00,470.34,470.44,470.29,470.36,32553.0,462.697,462.7954,462.6479,462.7167,32553.0
2024-05-03 15:10:00,470.41,470.43,470.08,470.19,18362.0,462.7659,462.7856,462.4413,462.5495,18362.0
2024-05-03 15:15:00,470.17,470.39,470.04,470.08,25345.0,462.5298,462.7462,462.4019,462.4413,25345.0
2024-05-03 15:20:00,470.09,470.17,469.97,470.09,20130.0,462.4511,462.5298,462.3331,462.4511,20130.0
2024-05-03 15:25:00,470.08,470.32,470.03,470.27,18201.0,462.4413,462.6774,462.3921,462.6282,18201.0
2024-05-03 15:30:00,470.28,470.28,469.86,469.89,29271.0,462.638,462.638,462.2248,462.2544,29271.0
2024-05-03 15:35:00,469.83,470.35,469.81,470.18,25248.0,462.1953,462.7069,462.1757,462.5396,25248.0
2024-05-03 15:40:00,470.21,470.36,470.06,470.16,18610.0,462.5692,462.7167,462.4216,462.52,18610.0
2024-05-03 15:45:00,470.14,470.19,469.82,469.82,20393.0,462.5003,462.5495,462.1855,462.1855,20393.0
2024-05-03 15:50:00,469.83,470.33,469.83,470.14,75608.0,462.1953,462.6872,462.1953,462.5003,75608.0
2024-05-03 15:55:00,470.13,470.13,469.81,469.97,129785.0,462.4905,462.4905,462.1757,462.3331,129785.0
2024-05-06 09:30:00,472.22,472.25,471.82,472.11,208837.0,464.5465,464.576,464.153,464.4383,208837.0
2024-05-06 09:35:00,472.12,472.56,471.98,472.38,74382.0,464.4481,464.881,464.3104,464.7039,74382.0
2024-05-06 09:40:00,472.41,472.66,472.33,472.61,56823.0,464.7334,464.9793,464.6547,464.9302,56823.0
2024-05-06 09:45:00,472.63,472.76,472.58,472.68,57525.0,464.9498,465.0777,464.9006,464.999,57525.0
2024-05-06 09:50:00,472.7,472.75,472.52,472.56,114455.0,465.0187,465.0679,464.8416,464.881,114455.0
2024-05-06 09:55:00,472.59,472.68,472.44,472.59,47139.0,464.9105,464.999,464.7629,464.9105,47139.0
2024-05-06 10:00:00,472.64,472.73,472.5,472.61,70058.0,464.9597,465.0482,464.8219,464.9302,70058.0
2024-05-06 10:05:00,472.61,472.95,472.6,472.89,51363.0,464.9302,465.2646,464.9203,465.2056,51363.0
2024-05-06 10:10:00,472.88,472.9,472.59,472.8,44823.0,465.1958,465.2154,464.9105,465.1171,44823.0
2024-05-06 10:15:00,472.81,472.9,472.5,472.59,49270.0,465.1269,465.2154,464.8219,464.9105,49270.0
2024-05-06 10:20:00,472.58,472.81,472.47,472.8,46336.0,464.9006,465.1269,464.7924,465.1171,46336.0
2024-05-06 10:25:00,472.79,472.9,472.67,472.7,39744.0,465.1072,465.2154,464.9892,465.0187,39744.0
2024-05-06 10:30:00,472.67,472.82,472.59,472.65,44378.0,464.9892,465.1367,464.9105,464.9695,44378.0
2024-05-06 10:35:00,472.66,472.89,472.6,472.85,26045.0,464.9793,465.2056,464.9203,465.1663,26045.0
2024-05-06 10:40:00,472.87,473.01,472.77,472.8,51277.0,465.1859,465.3237,465.0876,465.1171,51277.0
2024-05-06 10:45:00,472.8,472.82,472.61,472.76,24816.0,465.1171,465.1367,464.9302,465.0777,24816.0
2024-05-06 10:50:00,472.74,472.88,472.71,472.71,28019.0,465.058,465.1958,465.0285,465.0285,28019.0
2024-05-06 10:55:00,472.67,472.78,472.6,472.7,25917.0,464.9892,465.0974,464.9203,465.0187,25917.0
2024-05-06 11:00:00,472.72,472.72,472.38,472.38,15980.0,465.0384,465.0384,464.7039,464.7039,15980.0
2024-05-06 11:05:00,472.37,472.73,472.3,472.73,36115.0,464.6941,465.0482,464.6252,465.0482,36115.0
2024-05-06 11:10:00,472.75,472.79,472.45,472.53,32067.0,465.0679,465.1072,464.7728,464.8515,32067.0
2024-05-06 11:15:00,472.55,472.63,472.45,472.63,15393.0,464.8711,464.9498,464.7728,464.9498,15393.0
2024-05-06 11:20:00,472.63,472.68,472.47,472.56,15996.0,464.9498,464.999,464.7924,464.881,15996.0
2024-05-06 11:25:00,472.57,472.57,472.4,472.52,16792.0,464.8908,464.8908,464.7236,464.8416,16792.0
2024-05-06 11:30:00,472.53,472.59,472.42,472.54,10356.0,464.8515,464.9105,464.7432,464.8613,10356.0
2024-05-06 11:35:00,472.59,472.71,472.48,472.62,14545.0,464.9105,465.0285,464.8023,464.94,14545.0
2024-05-06 11:40:00,472.58,472.74,472.58,472.74,16985.0,464.9006,465.058,464.9006,465.058,16985.0
2024-05-06 11:45:00,472.76,472.91,472.73,472.79,27331.0,465.0777,465.2253,465.0482,465.1072,27331.0
2024-05-06 11:50:00,472.79,472.84,472.7,472.74,21372.0,465.1072,465.1564,465.0187,465.058,21372.0
2024-05-06 11:55:00,472.76,472.82,472.71,472.75,22526.0,465.0777,465.1367,465.0285,465.0679,22526.0
2024-05-06 12:00:00,472.75,472.75,472.59,472.64,18500.0,465.0679,465.0679,464.9105,464.9597,18500.0
2024-05-06 12:05:00,472.61,472.69,472.57,472.62,10634.0,464.9302,465.0089,464.8908,464.94,10634.0
2024-05-06 12:10:00,472.58,472.6,472.5,472.52,12451.0,464.9006,464.9203,464.8219,464.8416,12451.0
2024-05-06 12:15:00,472.53,472.55,472.38,472.42,22818.0,464.8515,464.8711,464.7039,464.7432,22818.0
2024-05-06 12:20:00,472.41,472.43,472.18,472.37,31013.0,464.7334,464.7531,464.5071,464.6941,31013.0
2024-05-06 12:25:00,472.37,472.62,472.32,472.58,48343.0,464.6941,464.94,464.6449,464.9006,48343.0
2024-05-06 12:30:00,472.58,472.77,472.53,472.65,34724.0,464.9006,465.0876,464.8515,464.9695,34724.0
2024-05-06 12:35:00,472.66,472.83,472.63,472.81,33559.0,464.9793,465.1466,464.9498,465.1269,33559.0
2024-05-06 12:40:00,472.82,472.85,472.7,472.79,19422.0,465.1367,465.1663,465.0187,465.1072,19422.0
2024-05-06 12:45:00,472.79,473.09,472.58,472.81,78182.0,465.1072,465.4024,464.9006,465.1269,78182.0
2024-05-06 12:50:00,472.82,472.82,472.6,472.72,30295.0,465.1367,465.1367,464.9203,465.0384,30295.0
2024-05-06 12:55:00,472.77,473.05,472.72,473.05,19406.0,465.0876,465.363,465.0384,465.363,19406.0
2024-05-06 13:00:00,473.07,473.31,473.02,473.13,25708.0,465.3827,465.6188,465.3335,465.4417,25708.0
2024-05-06 13:05:00,473.14,473.14,472.91,472.91,32444.0,465.4515,465.4515,465.2253,465.2253,32444.0
2024-05-06 13:10:00,472.91,472.95,472.76,472.88,25384.0,465.2253,465.2646,465.0777,465.1958,25384.0
2024-05-06 13:15:00,472.91,472.97,472.65,472.73,15446.0,465.2253,465.2843,464.9695,465.0482,15446.0
2024-05-06 13:20:00,472.79,472.96,472.78,472.93,14652.0,465.1072,465.2745,465.0974,465.245,14652.0
2024-05-06 13:25:00,472.98,473.02,472.87,473.01,21434.0,465.2941,465.3335,465.1859,465.3237,21434.0
2024-05-06 13:30:00,472.97,473.09,472.94,473.04,19064.0,465.2843,465.4024,465.2548,465.3532,19064.0
2024-05-06 13:35:00,473.03,473.13,473.01,473.08,65314.0,465.3433,465.4417,465.3237,465.3925,65314.0
2024-05-06 13:40:00,473.09,473.27,473.0,473.25,43237.0,465.4024,465.5794,465.3138,465.5598,43237.0
2024-05-06 13:45:00,473.23,473.32,473.11,473.15,24920.0,465.5401,465.6286,465.422,465.4614,24920.0
2024-05-06 13:50:00,473.16,473.35,473.13,473.35,18071.0,465.4712,465.6581,465.4417,465.6581,18071.0
2024-05-06 13:55:00,473.36,473.38,473.23,473.24,17502.0,465.668,465.6876,465.5401,465.5499,17502.0
2024-05-06 14:00:00,473.25,473.49,473.19,473.46,42246.0,465.5598,465.7959,465.5007,465.7663,42246.0
2024-05-06 14:05:00,473.47,473.51,473.36,473.47,37420.0,465.7762,465.8155,465.668,465.7762,37420.0
2024-05-06 14:10:00,473.46,473.56,473.42,473.42,19079.0,465.7663,465.8647,465.727,465.727,19079.0
2024-05-06 14:15:00,473.45,473.53,473.44,473.48,18518.0,465.7565,465.8352,465.7467,465.786,18518.0
2024-05-06 14:20:00,473.48,473.68,473.28,473.65,40096.0,465.786,465.9828,465.5893,465.9533,40096.0
2024-05-06 14:25:00,473.63,474.05,473.63,473.88,39593.0,465.9336,466.3468,465.9336,466.1795,39593.0
2024-05-06 14:30:00,473.9,473.91,473.69,473.86,34991.0,466.1992,466.209,465.9926,466.1598,34991.0
2024-05-06 14:35:00,473.87,473.89,473.62,473.63,22088.0,466.1697,466.1894,465.9237,465.9336,22088.0
2024-05-06 14:40:00,473.67,473.74,473.57,473.66,16798.0,465.9729,466.0418,465.8746,465.9631,16798.0
2024-05-06 14:45:00,473.64,473.86,473.62,473.76,24678.0,465.9434,466.1598,465.9237,466.0615,24678.0
2024-05-06 14:50:00,473.77,473.82,473.67,473.78,18404.0,466.0713,466.1205,465.9729,466.0811,18404.0
2024-05-06 14:55:00,473.78,473.9,473.68,473.72,31858.0,466.0811,466.1992,465.9828,466.0221,31858.0
2024-05-06 15:00:00,473.71,473.75,473.46,473.7,23195.0,466.0123,466.0516,465.7663,466.0024,23195.0
2024-05-06 15:05:00,473.69,473.75,473.61,473.63,20514.0,465.9926,466.0516,465.9139,465.9336,20514.0
2024-05-06 15:10:00,473.68,473.7,473.45,473.46,19901.0,465.9828,466.0024,465.7565,465.7663,19901.0
2024-05-06 15:15:00,473.42,473.53,473.24,473.49,18727.0,465.727,465.8352,465.5499,465.7959,18727.0
2024-05-06 15:20:00,473.52,473.62,473.46,473.52,32340.0,465.8254,465.9237,465.7663,465.8254,32340.0
2024-05-06 15:25:00,473.54,473.61,473.42,473.45,23735.0,465.845,465.9139,465.727,465.7565,23735.0
2024-05-06 15:30:00,473.44,473.5,473.28,473.36,31726.0,465.7467,465.8057,465.5893,465.668,31726.0
2024-05-06 15:35:00,473.34,473.68,473.34,473.68,32438.0,465.6483,465.9828,465.6483,465.9828,32438.0
2024-05-06 15:40:00,473.68,473.83,473.61,473.8,28503.0,465.9828,466.1303,465.9139,466.1008,28503.0
2024-05-06 15:45:00,473.8,474.03,473.68,473.99,71358.0,466.1008,466.3271,465.9828,466.2877,71358.0
2024-05-06 15:50:00,473.99,474.39,473.75,474.39,78003.0,466.2877,466.6812,466.0516,466.6812,78003.0
2024-05-06 15:55:00,474.38,474.81,474.29,474.8,232606.0,466.6714,467.0944,466.5829,467.0846,232606.0
2024-05-07 09:30:00,475.7,476.05,475.52,475.88,176759.0,467.9699,468.3143,467.7929,468.147,176759.0
2024-05-07 09:35:00,475.9,475.99,475.62,475.71,88748.0,468.1667,468.2552,467.8912,467.9798,88748.0
2024-05-07 09:40:00,475.72,475.88,475.61,475.66,68558.0,467.9896,468.147,467.8814,467.9306,68558.0
2024-05-07 09:45:00,475.72,475.97,475.44,475.51,97234.0,467.9896,468.2356,467.7142,467.783,97234.0
2024-05-07 09:50:00,475.49,475.7,475.37,475.67,78268.0,467.7634,467.9699,467.6453,467.9404,78268.0
2024-05-07 09:55:00,475.67,475.76,475.36,475.38,47088.0,467.9404,468.029,467.6355,467.6551,47088.0
2024-05-07 10:00:00,475.45,475.54,475.17,475.43,72301.0,467.724,467.8125,467.4486,467.7043,72301.0
2024-05-07 10:05:00,475.45,475.64,475.37,475.58,22199.0,467.724,467.9109,467.6453,467.8519,22199.0
2024-05-07 10:10:00,475.57,475.82,475.54,475.82,22949.0,467.8421,468.088,467.8125,468.088,22949.0
2024-05-07 10:15:00,475.75,475.85,475.73,475.82,19642.0,468.0191,468.1175,467.9995,468.088,19642.0
2024-05-07 10:20:00,475.83,475.89,475.41,475.53,29603.0,468.0978,468.1569,467.6847,467.8027,29603.0
2024-05-07 10:25:00,475.54,475.66,475.46,475.5,25081.0,467.8125,467.9306,467.7338,467.7732,25081.0
2024-05-07 10:30:00,475.47,475.63,475.42,475.45,10239.0,467.7437,467.9011,467.6945,467.724,10239.0
2024-05-07 10:35:00,475.51,475.7,475.5,475.52,26924.0,467.783,467.9699,467.7732,467.7929,26924.0
2024-05-07 10:40:00,475.52,475.6,475.43,475.49,17845.0,467.7929,467.8716,467.7043,467.7634,17845.0
2024-05-07 10:45:00,475.5,475.84,475.46,475.83,14527.0,467.7732,468.1077,467.7338,468.0978,14527.0
2024-05-07 10:50:00,475.93,476.08,475.82,476.08,17011.0,468.1962,468.3438,468.088,468.3438,17011.0
2024-05-07 10:55:00,476.1,476.32,475.99,476.22,21944.0,468.3634,468.5799,468.2552,468.4815,21944.0
2024-05-07 11:00:00,476.25,476.37,476.15,476.23,17348.0,468.511,468.6291,468.4126,468.4913,17348.0
2024-05-07 11:05:00,476.17,476.26,476.12,476.16,14004.0,468.4323,468.5208,468.3831,468.4225,14004.0
2024-05-07 11:10:00,476.14,476.32,476.14,476.23,26186.0,468.4028,468.5799,468.4028,468.4913,26186.0
2024-05-07 11:15:00,476.26,476.33,476.12,476.17,57526.0,468.5208,468.5897,468.3831,468.4323,57526.0
2024-05-07 11:20:00,476.17,476.31,475.98,476.14,12652.0,468.4323,468.57,468.2454,468.4028,12652.0
2024-05-07 11:25:00,476.15,476.27,476.07,476.13,17637.0,468.4126,468.5307,468.3339,468.393,17637.0
2024-05-07 11:30:00,476.09,476.22,475.87,475.93,11827.0,468.3536,468.4815,468.1372,468.1962,11827.0
2024-05-07 11:35:00,476.0,476.07,475.88,475.96,10538.0,468.2651,468.3339,468.147,468.2257,10538.0
2024-05-07 11:40:00,475.96,476.17,475.93,476.15,12994.0,468.2257,468.4323,468.1962,468.4126,12994.0
2024-05-07 11:45:00,476.18,476.26,476.05,476.16,23269.0,468.4421,468.5208,468.3143,468.4225,23269.0
2024-05-07 11:50:00,476.17,476.3,476.17,476.29,14430.0,468.4323,468.5602,468.4323,468.5504,14430.0
2024-05-07 11:55:00,476.26,476.27,476.03,476.18,19111.0,468.5208,468.5307,468.2946,468.4421,19111.0
2024-05-07 12:00:00,476.21,476.23,476.14,476.19,11328.0,468.4717,468.4913,468.4028,468.452,11328.0
2024-05-07 12:05:00,476.19,476.34,476.17,476.32,10587.0,468.452,468.5995,468.4323,468.5799,10587.0
2024-05-07 12:10:00,476.31,476.39,476.19,476.19,18651.0,468.57,468.6487,468.452,468.452,18651.0
2024-05-07 12:15:00,476.19,476.31,476.13,476.31,9254.0,468.452,468.57,468.393,468.57,9254.0
2024-05-07 12:20:00,476.32,476.32,476.18,476.3,25440.0,468.5799,468.5799,468.4421,468.5602,25440.0
2024-05-07 12:25:00,476.31,476.35,476.27,476.28,20391.0,468.57,468.6094,468.5307,468.5405,20391.0
2024-05-07 12:30:00,476.29,476.29,475.95,475.96,20399.0,468.5504,468.5504,468.2159,468.2257,20399.0
2024-05-07 12:35:00,475.95,476.14,475.91,476.14,15066.0,468.2159,468.4028,468.1765,468.4028,15066.0
2024-05-07 12:40:00,476.2,476.26,475.98,476.08,31507.0,468.4618,468.5208,468.2454,468.3438,31507.0
2024-05-07 12:45:00,476.06,476.09,475.94,476.09,7649.0,468.3241,468.3536,468.206,468.3536,7649.0
2024-05-07 12:50:00,476.07,476.07,475.76,475.93,24103.0,468.3339,468.3339,468.029,468.1962,24103.0
2024-05-07 12:55:00,475.89,476.04,475.84,476.01,7985.0,468.1569,468.3044,468.1077,468.2749,7985.0
2024-05-07 13:00:00,476.02,476.25,476.02,476.08,14743.0,468.2847,468.511,468.2847,468.3438,14743.0
2024-05-07 13:05:00,476.07,476.2,476.04,476.2,4164.0,468.3339,468.4618,468.3044,468.4618,4164.0
2024-05-07 13:10:00,476.23,476.32,476.14,476.22,11459.0,468.4913,468.5799,468.4028,468.4815,11459.0
2024-05-07 13:15:00,476.2,476.3,476.11,476.3,36687.0,468.4618,468.5602,468.3733,468.5602,36687.0
2024-05-07 13:20:00,476.33,476.54,476.3,476.51,16941.0,468.5897,468.7963,468.5602,468.7668,16941.0
2024-05-07 13:25:00,476.44,476.56,476.4,476.51,28405.0,468.6979,468.816,468.6586,468.7668,28405.0
2024-05-07 13:30:00,476.45,476.64,476.41,476.41,14496.0,468.7078,468.8947,468.6684,468.6684,14496.0
2024-05-07 13:35:00,476.42,476.48,476.33,476.33,14834.0,468.6782,468.7373,468.5897,468.5897,14834.0
2024-05-07 13:40:00,476.25,476.26,476.07,476.22,16506.0,468.511,468.5208,468.3339,468.4815,16506.0
2024-05-07 13:45:00,476.2,476.24,475.42,475.45,30893.0,468.4618,468.5012,467.6945,467.724,30893.0
2024-05-07 13:50:00,475.39,475.83,475.28,475.54,21414.0,467.665,468.0978,467.5568,467.8125,21414.0
2024-05-07 13:55:00,475.52,475.54,475.01,475.2,23845.0,467.7929,467.8125,467.2912,467.4781,23845.0
2024-05-07 14:00:00,475.23,475.54,475.22,475.47,21427.0,467.5076,467.8125,467.4977,467.7437,21427.0
2024-05-07 14:05:00,475.55,475.6,475.16,475.27,24137.0,467.8224,467.8716,467.4387,467.5469,24137.0
2024-05-07 14:10:00,475.28,475.57,475.27,475.43,14148.0,467.5568,467.8421,467.5469,467.7043,14148.0
2024-05-07 14:15:00,475.37,475.4,475.0,475.0,45530.0,467.6453,467.6748,467.2813,467.2813,45530.0
2024-05-07 14:20:00,475.11,475.28,475.01,475.15,19228.0,467.3895,467.5568,467.2912,467.4289,19228.0
2024-05-07 14:25:00,475.15,475.21,474.96,475.08,13704.0,467.4289,467.4879,467.242,467.36,13704.0
2024-05-07 14:30:00,475.05,475.14,474.72,474.81,33815.0,467.3305,467.419,467.0059,467.0944,33815.0
2024-05-07 14:35:00,474.84,474.99,474.71,474.91,19458.0,467.1239,467.2715,466.996,467.1928,19458.0
2024-05-07 14:40:00,474.9,475.27,474.9,475.21,24970.0,467.1829,467.5469,467.1829,467.4879,24970.0
2024-05-07 14:45:00,475.24,475.26,475.07,475.16,15771.0,467.5174,467.5371,467.3502,467.4387,15771.0
2024-05-07 14:50:00,475.15,475.23,474.98,475.08,18024.0,467.4289,467.5076,467.2616,467.36,18024.0
2024-05-07 14:55:00,475.08,475.23,475.05,475.21,7642.0,467.36,467.5076,467.3305,467.4879,7642.0
2024-05-07 15:00:00,475.19,475.3,475.04,475.18,22481.0,467.4682,467.5764,467.3207,467.4584,22481.0
2024-05-07 15:05:00,475.18,475.39,475.14,475.35,7880.0,467.4584,467.665,467.419,467.6256,7880.0
2024-05-07 15:10:00,475.33,475.41,475.21,475.31,12774.0,467.606,467.6847,467.4879,467.5863,12774.0
2024-05-07 15:15:00,475.3,475.32,474.91,475.14,24668.0,467.5764,467.5961,467.1928,467.419,24668.0
2024-05-07 15:20:00,475.21,475.46,475.15,475.38,20937.0,467.4879,467.7338,467.4289,467.6551,20937.0
2024-05-07 15:25:00,475.39,475.41,475.25,475.37,35310.0,467.665,467.6847,467.5273,467.6453,35310.0
2024-05-07 15:30:00,475.38,475.41,475.19,475.23,17073.0,467.6551,467.6847,467.4682,467.5076,17073.0
2024-05-07 15:35:00,475.24,475.48,475.24,475.46,21596.0,467.5174,467.7535,467.5174,467.7338,21596.0
2024-05-07 15:40:00,475.49,475.51,475.18,475.2,13187.0,467.7634,467.783,467.4584,467.4781,13187.0
2024-05-07 15:45:00,475.24,475.57,475.24,475.56,50789.0,467.5174,467.8421,467.5174,467.8322,50789.0
2024-05-07 15:50:00,475.59,475.98,475.59,475.83,81625.0,467.8617,468.2454,467.8617,468.0978,81625.0
2024-05-07 15:55:00,475.81,475.81,475.29,475.4,218141.0,468.0782,468.0782,467.5666,467.6748,218141.0
2024-05-08 09:30:00,473.59,474.06,473.5,473.91,139653.0,465.8942,466.3566,465.8057,466.209,139653.0
2024-05-08 09:35:00,473.85,474.2,473.75,474.2,48566.0,466.15,466.4943,466.0516,466.4943,48566.0
2024-05-08 09:40:00,474.16,474.18,473.9,474.14,72480.0,466.455,466.4746,466.1992,466.4353,72480.0
2024-05-08 09:45:00,474.16,474.63,474.13,474.55,48899.0,466.455,466.9173,466.4255,466.8386,48899.0
2024-05-08 09:50:00,474.55,474.63,474.43,474.57,37504.0,466.8386,466.9173,466.7206,466.8583,37504.0
2024-05-08 09:55:00,474.55,474.76,474.49,474.75,28971.0,466.8386,467.0452,466.7796,467.0354,28971.0
2024-05-08 10:00:00,474.74,474.89,474.57,474.76,16288.0,467.0255,467.1731,466.8583,467.0452,16288.0
2024-05-08 10:05:00,474.79,474.79,474.52,474.56,28861.0,467.0747,467.0747,466.8091,466.8485,28861.0
2024-05-08 10:10:00,474.54,474.68,474.34,474.45,32937.0,466.8288,466.9665,466.632,466.7403,32937.0
2024-05-08 10:15:00,474.44,474.74,474.42,474.65,20984.0,466.7304,467.0255,466.7107,466.937,20984.0
2024-05-08 10:20:00,474.66,475.12,474.66,475.0,38111.0,466.9468,467.3994,466.9468,467.2813,38111.0
2024-05-08 10:25:00,475.05,475.31,475.0,475.11,21093.0,467.3305,467.5863,467.2813,467.3895,21093.0
2024-05-08 10:30:00,475.12,475.19,475.01,475.08,28551.0,467.3994,467.4682,467.2912,467.36,28551.0
2024-05-08 10:35:00,475.1,475.12,474.92,475.04,23573.0,467.3797,467.3994,467.2026,467.3207,23573.0
2024-05-08 10:40:00,475.05,475.37,475.01,475.31,20602.0,467.3305,467.6453,467.2912,467.5863,20602.0
2024-05-08 10:45:00,475.34,475.86,475.3,475.69,36974.0,467.6158,468.1273,467.5764,467.9601,36974.0
2024-05-08 10:50:00,475.76,475.76,475.58,475.68,13765.0,468.029,468.029,467.8519,467.9503,13765.0
2024-05-08 10:55:00,475.72,475.72,475.43,475.52,46394.0,467.9896,467.9896,467.7043,467.7929,46394.0
2024-05-08 11:00:00,475.6,475.81,475.44,475.48,19383.0,467.8716,468.0782,467.7142,467.7535,19383.0
2024-05-08 11:05:00,475.45,475.53,475.26,475.32,20173.0,467.724,467.8027,467.5371,467.5961,20173.0
2024-05-08 11:10:00,475.36,475.36,475.16,475.18,22822.0,467.6355,467.6355,467.4387,467.4584,22822.0
2024-05-08 11:15:00,475.18,475.22,474.88,475.18,45816.0,467.4584,467.4977,467.1633,467.4584,45816.0
2024-05-08 11:20:00,475.16,475.23,475.02,475.21,25811.0,467.4387,467.5076,467.301,467.4879,25811.0
2024-05-08 11:25:00,475.26,475.39,475.23,475.23,25494.0,467.5371,467.665,467.5076,467.5076,25494.0
2024-05-08 11:30:00,475.19,475.41,475.1,475.28,82648.0,467.4682,467.6847,467.3797,467.5568,82648.0
2024-05-08 11:35:00,475.28,475.31,475.15,475.16,14781.0,467.5568,467.5863,467.4289,467.4387,14781.0
2024-05-08 11:40:00,475.15,475.26,474.94,475.01,14123.0,467.4289,467.5371,467.2223,467.2912,14123.0
2024-05-08 11:45:00,475.01,475.08,474.89,475.08,25705.0,467.2912,467.36,467.1731,467.36,25705.0
2024-05-08 11:50:00,475.09,475.2,475.02,475.05,15004.0,467.3699,467.4781,467.301,467.3305,15004.0
2024-05-08 11:55:00,475.03,475.17,474.96,475.02,16900.0,467.3108,467.4486,467.242,467.301,16900.0
2024-05-08 12:00:00,475.01,475.22,474.93,475.08,31664.0,467.2912,467.4977,467.2125,467.36,31664.0
2024-05-08 12:05:00,475.09,475.17,475.02,475.04,18845.0,467.3699,467.4486,467.301,467.3207,18845.0
2024-05-08 12:10:00,475.04,475.13,474.91,475.09,67507.0,467.3207,467.4092,467.1928,467.3699,67507.0
2024-05-08 12:15:00,475.09,475.21,475.04,475.2,14579.0,467.3699,467.4879,467.3207,467.4781,14579.0
2024-05-08 12:20:00,475.26,475.3,475.04,475.06,11182.0,467.5371,467.5764,467.3207,467.3403,11182.0
2024-05-08 12:25:00,475.09,475.19,475.02,475.04,36366.0,467.3699,467.4682,467.301,467.3207,36366.0
2024-05-08 12:30:00,475.04,475.07,474.89,474.94,18317.0,467.3207,467.3502,467.1731,467.2223,18317.0
2024-05-08 12:35:00,474.88,474.88,474.53,474.78,25830.0,467.1633,467.1633,466.819,467.0649,25830.0
2024-05-08 12:40:00,474.8,474.95,474.76,474.81,12322.0,467.0846,467.2321,467.0452,467.0944,12322.0
2024-05-08 12:45:00,474.8,475.16,474.8,474.99,13212.0,467.0846,467.4387,467.0846,467.2715,13212.0
2024-05-08 12:50:00,475.0,475.0,474.85,474.93,11414.0,467.2813,467.2813,467.1338,467.2125,11414.0
2024-05-08 12:55:00,474.95,474.99,474.74,474.83,8635.0,467.2321,467.2715,467.0255,467.1141,8635.0
2024-05-08 13:00:00,474.84,475.02,474.37,474.95,36248.0,467.1239,467.301,466.6616,467.2321,36248.0
2024-05-08 13:05:00,474.93,475.07,474.88,474.9,14913.0,467.2125,467.3502,467.1633,467.1829,14913.0
2024-05-08 13:10:00,474.8,474.93,474.65,474.91,16665.0,467.0846,467.2125,466.937,467.1928,16665.0
2024-05-08 13:15:00,474.88,474.91,474.78,474.79,19352.0,467.1633,467.1928,467.0649,467.0747,19352.0
2024-05-08 13:20:00,474.76,474.81,474.48,474.53,25599.0,467.0452,467.0944,466.7698,466.819,25599.0
2024-05-08 13:25:00,474.55,474.67,474.53,474.56,10483.0,466.8386,466.9567,466.819,466.8485,10483.0
2024-05-08 13:30:00,474.54,474.76,474.49,474.65,16726.0,466.8288,467.0452,466.7796,466.937,16726.0
2024-05-08 13:35:00,474.68,474.73,474.56,474.63,11904.0,466.9665,467.0157,466.8485,466.9173,11904.0
2024-05-08 13:40:00,474.62,475.0,474.58,474.99,17457.0,466.9075,467.2813,466.8681,467.2715,17457.0
2024-05-08 13:45:00,474.98,475.12,474.92,475.06,25884.0,467.2616,467.3994,467.2026,467.3403,25884.0
2024-05-08 13:50:00,475.03,475.16,475.02,475.09,17132.0,467.3108,467.4387,467.301,467.3699,17132.0
2024-05-08 13:55:00,475.13,475.29,475.13,475.26,22083.0,467.4092,467.5666,467.4092,467.5371,22083.0
2024-05-08 14:00:00,475.26,475.4,475.25,475.3,19773.0,467.5371,467.6748,467.5273,467.5764,19773.0
2024-05-08 14:05:00,475.3,475.38,475.12,475.38,47244.0,467.5764,467.6551,467.3994,467.6551,47244.0
2024-05-08 14:10:00,475.37,475.52,475.31,475.48,9092.0,467.6453,467.7929,467.5863,467.7535,9092.0
2024-05-08 14:15:00,475.45,475.55,475.41,475.49,22098.0,467.724,467.8224,467.6847,467.7634,22098.0
2024-05-08 14:20:00,475.52,475.52,475.17,475.22,22706.0,467.7929,467.7929,467.4486,467.4977,22706.0
2024-05-08 14:25:00,475.19,475.5,475.17,475.46,26622.0,467.4682,467.7732,467.4486,467.7338,26622.0
2024-05-08 14:30:00,475.42,475.58,475.38,475.45,19584.0,467.6945,467.8519,467.6551,467.724,19584.0
2024-05-08 14:35:00,475.48,475.48,475.31,475.42,17874.0,467.7535,467.7535,467.5863,467.6945,17874.0
2024-05-08 14:40:00,475.42,475.52,475.28,475.39,26960.0,467.6945,467.7929,467.5568,467.665,26960.0
2024-05-08 14:45:00,475.38,475.49,475.33,475.4,60611.0,467.6551,467.7634,467.606,467.6748,60611.0
2024-05-08 14:50:00,475.38,475.4,475.28,475.31,21258.0,467.6551,467.6748,467.5568,467.5863,21258.0
2024-05-08 14:55:00,475.28,475.37,475.12,475.21,38988.0,467.5568,467.6453,467.3994,467.4879,38988.0
2024-05-08 15:00:00,475.2,475.2,474.85,475.06,26367.0,467.4781,467.4781,467.1338,467.3403,26367.0
2024-05-08 15:05:00,475.06,475.22,474.98,475.22,12138.0,467.3403,467.4977,467.2616,467.4977,12138.0
2024-05-08 15:10:00,475.23,475.27,475.09,475.24,14409.0,467.5076,467.5469,467.3699,467.5174,14409.0
2024-05-08 15:15:00,475.18,475.5,475.16,475.46,23893.0,467.4584,467.7732,467.4387,467.7338,23893.0
2024-05-08 15:20:00,475.47,475.64,475.4,475.57,29094.0,467.7437,467.9109,467.6748,467.8421,29094.0
2024-05-08 15:25:00,475.59,475.61,475.47,475.49,28575.0,467.8617,467.8814,467.7437,467.7634,28575.0
2024-05-08 15:30:00,475.47,475.68,475.44,475.57,20924.0,467.7437,467.9503,467.7142,467.8421,20924.0
2024-05-08 15:35:00,475.59,475.61,475.5,475.51,16325.0,467.8617,467.8814,467.7732,467.783,16325.0
2024-05-08 15:40:00,475.51,475.64,475.48,475.61,21442.0,467.783,467.9109,467.7535,467.8814,21442.0
2024-05-08 15:45:00,475.6,475.84,475.57,475.74,111476.0,467.8716,468.1077,467.8421,468.0093,111476.0
2024-05-08 15:50:00,475.77,475.84,475.56,475.65,61131.0,468.0388,468.1077,467.8322,467.9208,61131.0
2024-05-08 15:55:00,475.66,475.81,475.38,475.39,145552.0,467.9306,468.0782,467.6551,467.665,145552.0
2024-05-09 09:30:00,475.56,475.9,475.56,475.75,117227.0,467.8322,468.1667,467.8322,468.0191,117227.0
2024-05-09 09:35:00,475.76,475.92,475.42,475.46,34829.0,468.029,468.1864,467.6945,467.7338,34829.0
2024-05-09 09:40:00,475.44,475.44,474.94,475.17,35514.0,467.7142,467.7142,467.2223,467.4486,35514.0
2024-05-09 09:45:00,475.2,475.36,475.1,475.22,34701.0,467.4781,467.6355,467.3797,467.4977,34701.0
2024-05-09 09:50:00,475.2,475.61,475.14,475.54,33342.0,467.4781,467.8814,467.419,467.8125,33342.0
2024-05-09 09:55:00,475.58,475.76,475.51,475.74,33144.0,467.8519,468.029,467.783,468.0093,33144.0
2024-05-09 10:00:00,475.75,476.08,475.69,476.08,27809.0,468.0191,468.3438,467.9601,468.3438,27809.0
2024-05-09 10:05:00,476.09,476.32,476.04,476.16,32440.0,468.3536,468.5799,468.3044,468.4225,32440.0
2024-05-09 10:10:00,476.15,476.46,475.82,475.87,46829.0,468.4126,468.7176,468.088,468.1372,46829.0
2024-05-09 10:15:00,475.87,476.13,475.74,475.83,30223.0,468.1372,468.393,468.0093,468.0978,30223.0
2024-05-09 10:20:00,475.85,476.37,475.82,476.34,24162.0,468.1175,468.6291,468.088,468.5995,24162.0
2024-05-09 10:25:00,476.31,476.37,476.1,476.1,14596.0,468.57,468.6291,468.3634,468.3634,14596.0
2024-05-09 10:30:00,476.29,476.59,476.27,476.47,24126.0,468.5504,468.8455,468.5307,468.7274,24126.0
2024-05-09 10:35:00,476.56,477.19,476.55,477.02,49631.0,468.816,469.4357,468.8061,469.2685,49631.0
2024-05-09 10:40:00,477.05,477.14,476.84,476.98,35047.0,469.298,469.3865,469.0914,469.2291,35047.0
2024-05-09 10:45:00,476.99,477.06,476.76,477.02,21417.0,469.239,469.3078,469.0127,469.2685,21417.0
2024-05-09 10:50:00,477.01,477.28,476.97,477.27,42722.0,469.2587,469.5243,469.2193,469.5144,42722.0
2024-05-09 10:55:00,477.2,477.2,477.0,477.19,22360.0,469.4456,469.4456,469.2488,469.4357,22360.0
2024-05-09 11:00:00,477.2,477.43,477.2,477.29,24445.0,469.4456,469.6718,469.4456,469.5341,24445.0
2024-05-09 11:05:00,477.3,477.5,477.3,477.33,18910.0,469.5439,469.7407,469.5439,469.5735,18910.0
2024-05-09 11:10:00,477.33,477.38,477.16,477.31,23924.0,469.5735,469.6226,469.4062,469.5538,23924.0
2024-05-09 11:15:00,477.3,477.39,477.1,477.21,34949.0,469.5439,469.6325,469.3472,469.4554,34949.0
2024-05-09 11:20:00,477.24,477.3,477.06,477.12,17845.0,469.4849,469.5439,469.3078,469.3669,17845.0
2024-05-09 11:25:00,477.1,477.38,477.1,477.34,19769.0,469.3472,469.6226,469.3472,469.5833,19769.0
2024-05-09 11:30:00,477.39,477.45,477.24,477.35,10839.0,469.6325,469.6915,469.4849,469.5931,10839.0
2024-05-09 11:35:00,477.29,477.31,477.03,477.04,9921.0,469.5341,469.5538,469.2783,469.2882,9921.0
2024-05-09 11:40:00,477.06,477.09,476.91,476.96,10702.0,469.3078,469.3374,469.1603,469.2095,10702.0
2024-05-09 11:45:00,476.95,477.01,476.69,476.87,29632.0,469.1996,469.2587,468.9439,469.1209,29632.0
2024-05-09 11:50:00,476.84,476.84,476.66,476.71,11913.0,469.0914,469.0914,468.9143,468.9635,11913.0
2024-05-09 11:55:00,476.64,476.68,476.44,476.59,25781.0,468.8947,468.934,468.6979,468.8455,25781.0
2024-05-09 12:00:00,476.55,476.72,476.48,476.65,21925.0,468.8061,468.9734,468.7373,468.9045,21925.0
2024-05-09 12:05:00,476.66,476.79,476.59,476.77,19327.0,468.9143,469.0422,468.8455,469.0226,19327.0
2024-05-09 12:10:00,476.78,476.9,476.75,476.9,16120.0,469.0324,469.1504,469.0029,469.1504,16120.0
2024-05-09 12:15:00,476.94,476.97,476.67,476.79,22629.0,469.1898,469.2193,468.9242,469.0422,22629.0
2024-05-09 12:20:00,476.8,476.98,476.73,476.97,15509.0,469.0521,469.2291,468.9832,469.2193,15509.0
2024-05-09 12:25:00,476.97,477.01,476.82,476.84,12319.0,469.2193,469.2587,469.0717,469.0914,12319.0
2024-05-09 12:30:00,476.84,476.88,476.62,476.7,21125.0,469.0914,469.1308,468.875,468.9537,21125.0
2024-05-09 12:35:00,476.72,477.08,476.72,477.0,27539.0,468.9734,469.3275,468.9734,469.2488,27539.0
2024-05-09 12:40:00,477.04,477.12,477.02,477.12,21196.0,469.2882,469.3669,469.2685,469.3669,21196.0
2024-05-09 12:45:00,477.11,477.29,477.01,477.17,102874.0,469.357,469.5341,469.2587,469.4161,102874.0
2024-05-09 12:50:00,477.15,477.29,477.15,477.27,22839.0,469.3964,469.5341,469.3964,469.5144,22839.0
2024-05-09 12:55:00,477.25,477.37,477.16,477.26,15344.0,469.4948,469.6128,469.4062,469.5046,15344.0
2024-05-09 13:00:00,477.25,477.62,477.04,477.56,38996.0,469.4948,469.8587,469.2882,469.7997,38996.0
2024-05-09 13:05:00,477.54,477.62,477.32,477.38,22619.0,469.78,469.8587,469.5636,469.6226,22619.0
2024-05-09 13:10:00,477.38,477.54,477.38,477.44,13957.0,469.6226,469.78,469.6226,469.6817,13957.0
2024-05-09 13:15:00,477.44,477.44,477.23,477.3,29669.0,469.6817,469.6817,469.4751,469.5439,29669.0
2024-05-09 13:20:00,477.18,477.23,476.85,477.03,38040.0,469.4259,469.4751,469.1013,469.2783,38040.0
2024-05-09 13:25:00,477.06,477.51,477.05,477.5,15341.0,469.3078,469.7505,469.298,469.7407,15341.0
2024-05-09 13:30:00,477.49,477.49,477.35,477.37,16202.0,469.7309,469.7309,469.5931,469.6128,16202.0
2024-05-09 13:35:00,477.36,477.47,477.3,477.36,23214.0,469.603,469.7112,469.5439,469.603,23214.0
2024-05-09 13:40:00,477.35,477.42,477.26,477.39,12576.0,469.5931,469.662,469.5046,469.6325,12576.0
2024-05-09 13:45:00,477.44,477.56,477.26,477.33,15885.0,469.6817,469.7997,469.5046,469.5735,15885.0
2024-05-09 13:50:00,477.32,477.35,477.2,477.24,7208.0,469.5636,469.5931,469.4456,469.4849,7208.0
2024-05-09 13:55:00,477.24,477.33,477.2,477.25,10925.0,469.4849,469.5735,469.4456,469.4948,10925.0
2024-05-09 14:00:00,477.23,477.23,477.01,477.15,10893.0,469.4751,469.4751,469.2587,469.3964,10893.0
2024-05-09 14:05:00,477.17,477.27,477.15,477.18,29645.0,469.4161,469.5144,469.3964,469.4259,29645.0
2024-05-09 14:10:00,477.21,477.28,477.1,477.16,14174.0,469.4554,469.5243,469.3472,469.4062,14174.0
2024-05-09 14:15:00,477.07,477.32,477.07,477.23,18208.0,469.3177,469.5636,469.3177,469.4751,18208.0
2024-05-09 14:20:00,477.24,477.25,477.0,477.1,10326.0,469.4849,469.4948,469.2488,469.3472,10326.0
2024-05-09 14:25:00,477.14,477.51,477.13,477.48,10112.0,469.3865,469.7505,469.3767,469.721,10112.0
2024-05-09 14:30:00,477.47,477.6,477.38,477.38,23415.0,469.7112,469.8391,469.6226,469.6226,23415.0
2024-05-09 14:35:00,477.41,477.69,477.41,477.67,14220.0,469.6522,469.9276,469.6522,469.9079,14220.0
2024-05-09 14:40:00,477.63,477.69,477.56,477.67,14665.0,469.8686,469.9276,469.7997,469.9079,14665.0
2024-05-09 14:45:00,477.67,477.83,477.66,477.75,27012.0,469.9079,470.0653,469.8981,469.9866,27012.0
2024-05-09 14:50:00,477.78,477.92,477.77,477.82,18232.0,470.0161,470.1539,470.0063,470.0555,18232.0
2024-05-09 14:55:00,477.8,478.01,477.79,477.86,34441.0,470.0358,470.2424,470.026,470.0948,34441.0
2024-05-09 15:00:00,477.87,477.9,477.69,477.8,27730.0,470.1047,470.1342,469.9276,470.0358,27730.0
2024-05-09 15:05:00,477.79,477.97,477.79,477.84,28900.0,470.026,470.2031,470.026,470.0752,28900.0
2024-05-09 15:10:00,477.86,477.86,477.64,477.77,40532.0,470.0948,470.0948,469.8784,470.0063,40532.0
2024-05-09 15:15:00,477.75,477.77,477.6,477.73,40604.0,469.9866,470.0063,469.8391,469.967,40604.0
2024-05-09 15:20:00,477.74,477.84,477.58,477.73,33675.0,469.9768,470.0752,469.8194,469.967,33675.0
2024-05-09 15:25:00,477.71,477.77,477.62,477.64,25090.0,469.9473,470.0063,469.8587,469.8784,25090.0
2024-05-09 15:30:00,477.65,477.75,477.59,477.72,21696.0,469.8883,469.9866,469.8292,469.9571,21696.0
2024-05-09 15:35:00,477.77,478.01,477.69,477.81,49234.0,470.0063,470.2424,469.9276,470.0457,49234.0
2024-05-09 15:40:00,477.82,477.82,477.58,477.69,26813.0,470.0555,470.0555,469.8194,469.9276,26813.0
2024-05-09 15:45:00,477.67,477.76,477.61,477.68,30410.0,469.9079,469.9965,469.8489,469.9178,30410.0
2024-05-09 15:50:00,477.69,478.14,477.69,477.91,60851.0,469.9276,470.3703,469.9276,470.144,60851.0
2024-05-09 15:55:00,477.9,478.12,477.75,478.11,271110.0,470.1342,470.3506,469.9866,470.3408,271110.0
2024-05-10 09:30:00,479.63,479.92,479.24,479.92,152118.0,471.8361,472.1214,471.4524,472.1214,152118.0
2024-05-10 09:35:00,479.93,480.03,479.63,479.91,65504.0,472.1312,472.2296,471.8361,472.1115,65504.0
2024-05-10 09:40:00,479.95,480.24,479.95,480.04,49652.0,472.1509,472.4362,472.1509,472.2394,49652.0
2024-05-10 09:45:00,480.05,480.39,480.01,480.21,52806.0,472.2493,472.5837,472.2099,472.4067,52806.0
2024-05-10 09:50:00,480.25,480.31,479.96,480.15,40663.0,472.446,472.505,472.1607,472.3476,40663.0
2024-05-10 09:55:00,480.15,480.3,480.12,480.17,21915.0,472.3476,472.4952,472.3181,472.3673,21915.0
2024-05-10 10:00:00,480.17,480.17,479.28,479.53,90256.0,472.3673,472.3673,471.4918,471.7377,90256.0
2024-05-10 10:05:00,479.58,479.82,479.53,479.61,36066.0,471.7869,472.023,471.7377,471.8164,36066.0
2024-05-10 10:10:00,479.58,479.58,479.17,479.43,39006.0,471.7869,471.7869,471.3836,471.6393,39006.0
2024-05-10 10:15:00,479.27,479.45,479.03,479.09,36000.0,471.4819,471.659,471.2458,471.3049,36000.0
2024-05-10 10:20:00,479.06,479.17,478.84,479.11,44977.0,471.2753,471.3836,471.0589,471.3245,44977.0
2024-05-10 10:25:00,479.14,479.14,478.52,478.66,49889.0,471.354,471.354,470.7441,470.8818,49889.0
2024-05-10 10:30:00,478.67,478.73,478.42,478.63,37075.0,470.8917,470.9507,470.6457,470.8523,37075.0
2024-05-10 10:35:00,478.64,478.91,478.43,478.89,33184.0,470.8622,471.1278,470.6556,471.1081,33184.0
2024-05-10 10:40:00,478.89,479.2,478.88,478.98,47967.0,471.1081,471.4131,471.0983,471.1966,47967.0
2024-05-10 10:45:00,478.97,478.99,478.66,478.87,22099.0,471.1868,471.2065,470.8818,471.0884,22099.0
2024-05-10 10:50:00,478.81,478.96,478.0,478.07,32825.0,471.0294,471.177,470.2326,470.3014,32825.0
2024-05-10 10:55:00,478.03,478.48,477.97,478.4,24532.0,470.2621,470.7048,470.2031,470.6261,24532.0
2024-05-10 11:00:00,478.4,478.51,478.26,478.35,29076.0,470.6261,470.7343,470.4883,470.5769,29076.0
2024-05-10 11:05:00,478.34,478.54,478.06,478.21,25822.0,470.567,470.7638,470.2916,470.4392,25822.0
2024-05-10 11:10:00,478.21,478.41,478.11,478.29,15810.0,470.4392,470.6359,470.3408,470.5179,15810.0
2024-05-10 11:15:00,478.28,478.44,478.15,478.2,19136.0,470.508,470.6654,470.3801,470.4293,19136.0
2024-05-10 11:20:00,478.18,478.41,478.14,478.26,15782.0,470.4096,470.6359,470.3703,470.4883,15782.0
2024-05-10 11:25:00,478.25,478.51,478.21,478.44,16119.0,470.4785,470.7343,470.4392,470.6654,16119.0
2024-05-10 11:30:00,478.46,478.53,478.26,478.36,17083.0,470.6851,470.754,470.4883,470.5867,17083.0
2024-05-10 11:35:00,478.35,478.39,477.9,478.12,29444.0,470.5769,470.6162,470.1342,470.3506,29444.0
2024-05-10 11:40:00,478.1,478.16,477.59,477.79,25562.0,470.3309,470.39,469.8292,470.026,25562.0
2024-05-10 11:45:00,477.76,478.07,477.62,478.03,44277.0,469.9965,470.3014,469.8587,470.2621,44277.0
2024-05-10 11:50:00,478.02,478.24,478.02,478.05,21939.0,470.2522,470.4687,470.2522,470.2818,21939.0
2024-05-10 11:55:00,478.1,478.38,478.09,478.33,13997.0,470.3309,470.6064,470.3211,470.5572,13997.0
2024-05-10 12:00:00,478.27,478.27,477.91,477.97,29606.0,470.4982,470.4982,470.144,470.2031,29606.0
2024-05-10 12:05:00,477.95,478.21,477.83,478.2,20861.0,470.1834,470.4392,470.0653,470.4293,20861.0
2024-05-10 12:10:00,478.21,478.37,478.13,478.31,18073.0,470.4392,470.5966,470.3605,470.5375,18073.0
2024-05-10 12:15:00,478.31,478.44,478.26,478.3,42735.0,470.5375,470.6654,470.4883,470.5277,42735.0
2024-05-10 12:20:00,478.26,478.43,478.17,478.41,13067.0,470.4883,470.6556,470.3998,470.6359,13067.0
2024-05-10 12:25:00,478.45,478.46,478.15,478.27,16103.0,470.6753,470.6851,470.3801,470.4982,16103.0
2024-05-10 12:30:00,478.26,478.4,478.22,478.25,17807.0,470.4883,470.6261,470.449,470.4785,17807.0
2024-05-10 12:35:00,478.27,478.36,478.08,478.15,20300.0,470.4982,470.5867,470.3113,470.3801,20300.0
2024-05-10 12:40:00,478.16,478.3,478.16,478.21,21328.0,470.39,470.5277,470.39,470.4392,21328.0
2024-05-10 12:45:00,478.24,478.64,478.22,478.62,23011.0,470.4687,470.8622,470.449,470.8425,23011.0
2024-05-10 12:50:00,478.6,478.62,478.43,478.55,15058.0,470.8228,470.8425,470.6556,470.7736,15058.0
2024-05-10 12:55:00,478.55,478.66,478.42,478.46,16194.0,470.7736,470.8818,470.6457,470.6851,16194.0
2024-05-10 13:00:00,478.45,478.52,478.24,478.36,12157.0,470.6753,470.7441,470.4687,470.5867,12157.0
2024-05-10 13:05:00,478.35,478.37,478.08,478.1,20992.0,470.5769,470.5966,470.3113,470.3309,20992.0
2024-05-10 13:10:00,478.12,478.2,478.02,478.15,8259.0,470.3506,470.4293,470.2522,470.3801,8259.0
2024-05-10 13:15:00,478.12,478.26,478.11,478.2,7349.0,470.3506,470.4883,470.3408,470.4293,7349.0
2024-05-10 13:20:00,478.19,478.21,478.03,478.08,7173.0,470.4195,470.4392,470.2621,470.3113,7173.0
2024-05-10 13:25:00,478.07,478.17,477.98,478.08,22033.0,470.3014,470.3998,470.2129,470.3113,22033.0
2024-05-10 13:30:00,478.07,478.22,478.07,478.17,15224.0,470.3014,470.449,470.3014,470.3998,15224.0
2024-05-10 13:35:00,478.18,478.28,478.1,478.22,14348.0,470.4096,470.508,470.3309,470.449,14348.0
2024-05-10 13:40:00,478.21,478.25,478.04,478.09,17783.0,470.4392,470.4785,470.2719,470.3211,17783.0
2024-05-10 13:45:00,478.12,478.12,477.89,478.12,11716.0,470.3506,470.3506,470.1244,470.3506,11716.0
2024-05-10 13:50:00,478.17,478.43,478.15,478.43,17639.0,470.3998,470.6556,470.3801,470.6556,17639.0
2024-05-10 13:55:00,478.39,478.72,478.38,478.69,27394.0,470.6162,470.9409,470.6064,470.9114,27394.0
2024-05-10 14:00:00,478.69,478.7,478.35,478.41,16463.0,470.9114,470.9212,470.5769,470.6359,16463.0
2024-05-10 14:05:00,478.41,478.7,478.38,478.7,10338.0,470.6359,470.9212,470.6064,470.9212,10338.0
2024-05-10 14:10:00,478.7,478.8,478.62,478.64,14529.0,470.9212,471.0196,470.8425,470.8622,14529.0
2024-05-10 14:15:00,478.67,478.82,478.64,478.77,13909.0,470.8917,471.0392,470.8622,470.9901,13909.0
2024-05-10 14:20:00,478.76,478.76,478.56,478.57,18009.0,470.9802,470.9802,470.7835,470.7933,18009.0
2024-05-10 14:25:00,478.56,478.61,478.46,478.59,31054.0,470.7835,470.8327,470.6851,470.813,31054.0
2024-05-10 14:30:00,478.47,478.48,478.21,478.32,24092.0,470.6949,470.7048,470.4392,470.5474,24092.0
2024-05-10 14:35:00,478.28,478.34,478.08,478.27,30333.0,470.508,470.567,470.3113,470.4982,30333.0
2024-05-10 14:40:00,478.27,478.56,478.27,478.51,33697.0,470.4982,470.7835,470.4982,470.7343,33697.0
2024-05-10 14:45:00,478.51,478.62,478.44,478.56,22417.0,470.7343,470.8425,470.6654,470.7835,22417.0
2024-05-10 14:50:00,478.58,478.82,478.58,478.63,21289.0,470.8031,471.0392,470.8031,470.8523,21289.0
2024-05-10 14:55:00,478.63,478.82,478.6,478.81,20665.0,470.8523,471.0392,470.8228,471.0294,20665.0
2024-05-10 15:00:00,478.82,478.83,478.54,478.81,29586.0,471.0392,471.0491,470.7638,471.0294,29586.0
2024-05-10 15:05:00,478.83,478.83,478.65,478.73,26615.0,471.0491,471.0491,470.872,470.9507,26615.0
2024-05-10 15:10:00,478.72,478.83,478.67,478.73,34168.0,470.9409,471.0491,470.8917,470.9507,34168.0
2024-05-10 15:15:00,478.71,478.97,478.68,478.94,26318.0,470.931,471.1868,470.9015,471.1573,26318.0
2024-05-10 15:20:00,478.94,479.0,478.81,478.94,20840.0,471.1573,471.2163,471.0294,471.1573,20840.0
2024-05-10 15:25:00,478.92,479.01,478.82,478.91,35511.0,471.1376,471.2262,471.0392,471.1278,35511.0
2024-05-10 15:30:00,478.92,479.0,478.67,478.91,23848.0,471.1376,471.2163,470.8917,471.1278,23848.0
2024-05-10 15:35:00,478.88,479.05,478.8,478.99,24721.0,471.0983,471.2655,471.0196,471.2065,24721.0
2024-05-10 15:40:00,479.01,479.02,478.77,478.77,23558.0,471.2262,471.236,470.9901,470.9901,23558.0
2024-05-10 15:45:00,478.77,478.86,478.67,478.68,46284.0,470.9901,471.0786,470.8917,470.9015,46284.0
2024-05-10 15:50:00,478.68,479.19,478.68,479.16,74600.0,470.9015,471.4032,470.9015,471.3737,74600.0
2024-05-10 15:55:00,479.16,479.19,478.71,478.73,112504.0,471.3737,471.4032,470.931,470.9507,112504.0
2024-05-13 09:30:00,480.35,480.42,479.65,479.65,165975.0,472.5444,472.6132,471.8558,471.8558,165975.0
2024-05-13 09:35:00,479.62,479.85,479.36,479.38,44204.0,471.8262,472.0525,471.5705,471.5901,44204.0
2024-05-13 09:40:00,479.36,479.41,479.1,479.26,46058.0,471.5705,471.6197,471.3147,471.4721,46058.0
2024-05-13 09:45:00,479.25,479.25,478.97,479.15,33711.0,471.4623,471.4623,471.1868,471.3639,33711.0
2024-05-13 09:50:00,479.15,479.35,479.15,479.34,62645.0,471.3639,471.5606,471.3639,471.5508,62645.0
2024-05-13 09:55:00,479.39,479.59,479.22,479.51,29154.0,471.6,471.7967,471.4327,471.718,29154.0
2024-05-13 10:00:00,479.51,479.54,479.37,479.52,31457.0,471.718,471.7475,471.5803,471.7279,31457.0
2024-05-13 10:05:00,479.54,479.56,479.33,479.48,34119.0,471.7475,471.7672,471.541,471.6885,34119.0
2024-05-13 10:10:00,479.48,479.48,479.25,479.34,22371.0,471.6885,471.6885,471.4623,471.5508,22371.0
2024-05-13 10:15:00,479.37,479.54,479.34,479.43,18918.0,471.5803,471.7475,471.5508,471.6393,18918.0
2024-05-13 10:20:00,479.41,479.55,479.35,479.53,18916.0,471.6197,471.7574,471.5606,471.7377,18916.0
2024-05-13 10:25:00,479.55,479.64,479.45,479.49,13017.0,471.7574,471.8459,471.659,471.6984,13017.0
2024-05-13 10:30:00,479.49,479.49,479.06,479.15,31308.0,471.6984,471.6984,471.2753,471.3639,31308.0
2024-05-13 10:35:00,479.16,479.3,479.09,479.22,16033.0,471.3737,471.5114,471.3049,471.4327,16033.0
2024-05-13 10:40:00,479.22,479.29,479.07,479.17,12838.0,471.4327,471.5016,471.2852,471.3836,12838.0
2024-05-13 10:45:00,479.14,479.29,479.06,479.25,19345.0,471.354,471.5016,471.2753,471.4623,19345.0
2024-05-13 10:50:00,479.25,479.27,479.11,479.12,22352.0,471.4623,471.4819,471.3245,471.3344,22352.0
2024-05-13 10:55:00,479.13,479.2,479.01,479.09,15216.0,471.3442,471.4131,471.2262,471.3049,15216.0
2024-05-13 11:00:00,479.12,479.17,478.84,479.0,36108.0,471.3344,471.3836,471.0589,471.2163,36108.0
2024-05-13 11:05:00,478.99,479.1,478.92,479.02,21366.0,471.2065,471.3147,471.1376,471.236,21366.0
2024-05-13 11:10:00,479.03,479.24,479.01,479.18,31809.0,471.2458,471.4524,471.2262,471.3934,31809.0
2024-05-13 11:15:00,479.2,479.3,479.1,479.14,13679.0,471.4131,471.5114,471.3147,471.354,13679.0
2024-05-13 11:20:00,479.18,479.19,478.94,479.11,24040.0,471.3934,471.4032,471.1573,471.3245,24040.0
2024-05-13 11:25:00,479.07,479.08,478.71,478.81,17389.0,471.2852,471.295,470.931,471.0294,17389.0
2024-05-13 11:30:00,478.8,478.88,478.34,478.78,41228.0,471.0196,471.0983,470.567,470.9999,41228.0
2024-05-13 11:35:00,478.8,478.81,478.66,478.73,16451.0,471.0196,471.0294,470.8818,470.9507,16451.0
2024-05-13 11:40:00,478.73,478.78,478.65,478.72,8456.0,470.9507,470.9999,470.872,470.9409,8456.0
2024-05-13 11:45:00,478.7,478.79,478.65,478.74,26693.0,470.9212,471.0097,470.872,470.9605,26693.0
2024-05-13 11:50:00,478.76,478.99,478.75,478.99,13501.0,470.9802,471.2065,470.9704,471.2065,13501.0
2024-05-13 11:55:00,479.0,479.0,478.89,478.92,17009.0,471.2163,471.2163,471.1081,471.1376,17009.0
2024-05-13 12:00:00,478.9,479.06,478.9,479.04,10120.0,471.1179,471.2753,471.1179,471.2557,10120.0
2024-05-13 12:05:00,479.06,479.23,479.05,479.19,16565.0,471.2753,471.4426,471.2655,471.4032,16565.0
2024-05-13 12:10:00,479.21,479.22,479.03,479.04,11171.0,471.4229,471.4327,471.2458,471.2557,11171.0
2024-05-13 12:15:00,479.05,479.13,478.97,479.1,17938.0,471.2655,471.3442,471.1868,471.3147,17938.0
2024-05-13 12:20:00,479.09,479.18,479.05,479.13,9950.0,471.3049,471.3934,471.2655,471.3442,9950.0
2024-05-13 12:25:00,479.11,479.19,479.09,479.15,17779.0,471.3245,471.4032,471.3049,471.3639,17779.0
2024-05-13 12:30:00,479.14,479.19,479.11,479.14,16048.0,471.354,471.4032,471.3245,471.354,16048.0
2024-05-13 12:35:00,479.14,479.2,479.07,479.1,16530.0,471.354,471.4131,471.2852,471.3147,16530.0
2024-05-13 12:40:00,479.11,479.15,478.96,479.03,16803.0,471.3245,471.3639,471.177,471.2458,16803.0
2024-05-13 12:45:00,478.99,479.07,478.98,479.06,32737.0,471.2065,471.2852,471.1966,471.2753,32737.0
2024-05-13 12:50:00,479.03,479.1,478.95,478.96,13600.0,471.2458,471.3147,471.1671,471.177,13600.0
2024-05-13 12:55:00,478.96,479.02,478.89,478.89,62293.0,471.177,471.236,471.1081,471.1081,62293.0
2024-05-13 13:00:00,478.88,478.88,478.55,478.55,25421.0,471.0983,471.0983,470.7736,470.7736,25421.0
2024-05-13 13:05:00,478.55,478.57,478.04,478.15,39616.0,470.7736,470.7933,470.2719,470.3801,39616.0
2024-05-13 13:10:00,478.02,478.36,477.73,478.34,28656.0,470.2522,470.5867,469.967,470.567,28656.0
2024-05-13 13:15:00,478.28,478.7,478.27,478.6,54899.0,470.508,470.9212,470.4982,470.8228,54899.0
2024-05-13 13:20:00,478.64,478.79,478.58,478.66,10116.0,470.8622,471.0097,470.8031,470.8818,10116.0
2024-05-13 13:25:00,478.68,478.78,478.6,478.74,22340.0,470.9015,470.9999,470.8228,470.9605,22340.0
2024-05-13 13:30:00,478.75,478.77,478.56,478.64,13392.0,470.9704,470.9901,470.7835,470.8622,13392.0
2024-05-13 13:35:00,478.55,478.64,478.45,478.47,16079.0,470.7736,470.8622,470.6753,470.6949,16079.0
2024-05-13 13:40:00,478.47,478.53,478.38,478.45,17100.0,470.6949,470.754,470.6064,470.6753,17100.0
2024-05-13 13:45:00,478.45,478.54,478.33,478.43,18595.0,470.6753,470.7638,470.5572,470.6556,18595.0
2024-05-13 13:50:00,478.42,478.5,478.34,478.47,11138.0,470.6457,470.7244,470.567,470.6949,11138.0
2024-05-13 13:55:00,478.48,478.62,478.43,478.6,11869.0,470.7048,470.8425,470.6556,470.8228,11869.0
2024-05-13 14:00:00,478.6,478.6,478.27,478.36,33435.0,470.8228,470.8228,470.4982,470.5867,33435.0
2024-05-13 14:05:00,478.36,478.5,478.36,478.47,21057.0,470.5867,470.7244,470.5867,470.6949,21057.0
2024-05-13 14:10:00,478.47,478.59,478.44,478.5,9725.0,470.6949,470.813,470.6654,470.7244,9725.0
2024-05-13 14:15:00,478.56,478.65,478.46,478.63,19374.0,470.7835,470.872,470.6851,470.8523,19374.0
2024-05-13 14:20:00,478.64,478.71,478.58,478.65,11771.0,470.8622,470.931,470.8031,470.872,11771.0
2024-05-13 14:25:00,478.64,478.73,478.59,478.68,12816.0,470.8622,470.9507,470.813,470.9015,12816.0
2024-05-13 14:30:00,478.69,478.79,478.54,478.77,36318.0,470.9114,471.0097,470.7638,470.9901,36318.0
2024-05-13 14:35:00,478.77,478.82,478.73,478.81,13007.0,470.9901,471.0392,470.9507,471.0294,13007.0
2024-05-13 14:40:00,478.8,478.83,478.72,478.82,8561.0,471.0196,471.0491,470.9409,471.0392,8561.0
2024-05-13 14:45:00,478.85,478.88,478.63,478.64,16738.0,471.0688,471.0983,470.8523,470.8622,16738.0
2024-05-13 14:50:00,478.64,478.73,478.57,478.63,28708.0,470.8622,470.9507,470.7933,470.8523,28708.0
2024-05-13 14:55:00,478.62,478.78,478.59,478.78,16437.0,470.8425,470.9999,470.813,470.9999,16437.0
2024-05-13 15:00:00,478.79,478.91,478.75,478.85,16211.0,471.0097,471.1278,470.9704,471.0688,16211.0
2024-05-13 15:05:00,478.85,478.85,478.69,478.71,117053.0,471.0688,471.0688,470.9114,470.931,117053.0
2024-05-13 15:10:00,478.7,478.87,478.63,478.86,13496.0,470.9212,471.0884,470.8523,471.0786,13496.0
2024-05-13 15:15:00,478.83,478.99,478.81,478.95,16684.0,471.0491,471.2065,471.0294,471.1671,16684.0
2024-05-13 15:20:00,478.98,479.01,478.61,478.62,27220.0,471.1966,471.2262,470.8327,470.8425,27220.0
2024-05-13 15:25:00,478.63,478.73,478.41,478.7,24243.0,470.8523,470.9507,470.6359,470.9212,24243.0
2024-05-13 15:30:00,478.72,478.83,478.64,478.8,54948.0,470.9409,471.0491,470.8622,471.0196,54948.0
2024-05-13 15:35:00,478.79,478.97,478.78,478.89,28187.0,471.0097,471.1868,470.9999,471.1081,28187.0
2024-05-13 15:40:00,478.9,478.92,478.76,478.89,24354.0,471.1179,471.1376,470.9802,471.1081,24354.0
2024-05-13 15:45:00,478.88,478.88,478.62,478.64,41390.0,471.0983,471.0983,470.8425,470.8622,41390.0
2024-05-13 15:50:00,478.64,478.89,478.6,478.74,48250.0,470.8622,471.1081,470.8228,470.9605,48250.0
2024-05-13 15:55:00,478.72,478.89,478.56,478.8,171688.0,470.9409,471.1081,470.7835,471.0196,171688.0
2024-05-14 09:30:00,479.03,479.28,478.88,478.94,135419.0,471.2458,471.4918,471.0983,471.1573,135419.0
2024-05-14 09:35:00,478.92,479.16,478.78,479.13,61731.0,471.1376,471.3737,470.9999,471.3442,61731.0
2024-05-14 09:40:00,479.15,479.5,479.06,479.37,46511.0,471.3639,471.7082,471.2753,471.5803,46511.0
2024-05-14 09:45:00,479.37,479.5,479.34,479.34,23882.0,471.5803,471.7082,471.5508,471.5508,23882.0
2024-05-14 09:50:00,479.3,479.49,479.26,479.39,43957.0,471.5114,471.6984,471.4721,471.6,43957.0
2024-05-14 09:55:00,479.4,479.42,479.08,479.13,26188.0,471.6098,471.6295,471.295,471.3442,26188.0
2024-05-14 10:00:00,479.11,479.37,479.09,479.25,26842.0,471.3245,471.5803,471.3049,471.4623,26842.0
2024-05-14 10:05:00,479.29,479.66,479.11,479.66,24869.0,471.5016,471.8656,471.3245,471.8656,24869.0
2024-05-14 10:10:00,479.7,479.76,479.36,479.45,24210.0,471.9049,471.964,471.5705,471.659,24210.0
2024-05-14 10:15:00,479.43,479.51,478.86,478.96,23833.0,471.6393,471.718,471.0786,471.177,23833.0
2024-05-14 10:20:00,479.0,479.87,479.0,479.86,24851.0,471.2163,472.0722,471.2163,472.0623,24851.0
2024-05-14 10:25:00,479.88,480.16,479.88,480.04,29548.0,472.082,472.3575,472.082,472.2394,29548.0
2024-05-14 10:30:00,480.06,480.06,479.74,479.83,19926.0,472.2591,472.2591,471.9443,472.0328,19926.0
2024-05-14 10:35:00,479.83,479.85,478.56,478.94,54122.0,472.0328,472.0525,470.7835,471.1573,54122.0
2024-05-14 10:40:00,478.84,479.0,478.62,478.99,37337.0,471.0589,471.2163,470.8425,471.2065,37337.0
2024-05-14 10:45:00,478.96,479.16,478.79,479.0,30622.0,471.177,471.3737,471.0097,471.2163,30622.0
2024-05-14 10:50:00,479.0,479.21,478.89,479.07,10334.0,471.2163,471.4229,471.1081,471.2852,10334.0
2024-05-14 10:55:00,479.06,479.56,479.0,479.52,13437.0,471.2753,471.7672,471.2163,471.7279,13437.0
2024-05-14 11:00:00,479.6,479.68,479.38,479.5,43737.0,471.8066,471.8853,471.5901,471.7082,43737.0
2024-05-14 11:05:00,479.49,479.63,479.41,479.59,18191.0,471.6984,471.8361,471.6197,471.7967,18191.0
2024-05-14 11:10:00,479.6,479.63,479.53,479.6,58785.0,471.8066,471.8361,471.7377,471.8066,58785.0
2024-05-14 11:15:00,479.62,479.91,479.5,479.5,10797.0,471.8262,472.1115,471.7082,471.7082,10797.0
2024-05-14 11:20:00,479.52,479.56,479.43,479.54,11340.0,471.7279,471.7672,471.6393,471.7475,11340.0
2024-05-14 11:25:00,479.5,479.73,479.44,479.73,11449.0,471.7082,471.9345,471.6492,471.9345,11449.0
2024-05-14 11:30:00,479.74,479.74,479.27,479.3,14510.0,471.9443,471.9443,471.4819,471.5114,14510.0
2024-05-14 11:35:00,479.26,479.28,479.09,479.15,15513.0,471.4721,471.4918,471.3049,471.3639,15513.0
2024-05-14 11:40:00,479.16,479.32,478.98,479.07,8177.0,471.3737,471.5311,471.1966,471.2852,8177.0
2024-05-14 11:45:00,479.12,479.15,478.85,479.1,22669.0,471.3344,471.3639,471.0688,471.3147,22669.0
2024-05-14 11:50:00,479.1,479.24,479.06,479.1,28169.0,471.3147,471.4524,471.2753,471.3147,28169.0
2024-05-14 11:55:00,479.11,479.15,478.95,478.95,9774.0,471.3245,471.3639,471.1671,471.1671,9774.0
2024-05-14 12:00:00,478.98,479.02,478.82,478.88,19113.0,471.1966,471.236,471.0392,471.0983,19113.0
2024-05-14 12:05:00,478.9,479.12,478.88,479.09,11998.0,471.1179,471.3344,471.0983,471.3049,11998.0
2024-05-14 12:10:00,479.06,479.15,478.96,479.0,11461.0,471.2753,471.3639,471.177,471.2163,11461.0
2024-05-14 12:15:00,479.0,479.0,478.91,478.94,13458.0,471.2163,471.2163,471.1278,471.1573,13458.0
2024-05-14 12:20:00,478.94,478.97,478.73,478.77,19503.0,471.1573,471.1868,470.9507,470.9901,19503.0
2024-05-14 12:25:00,478.75,478.84,478.71,478.81,5253.0,470.9704,471.0589,470.931,471.0294,5253.0
2024-05-14 12:30:00,478.81,478.82,478.71,478.78,9707.0,471.0294,471.0392,470.931,470.9999,9707.0
2024-05-14 12:35:00,478.84,478.88,478.63,478.69,17483.0,471.0589,471.0983,470.8523,470.9114,17483.0
2024-05-14 12:40:00,478.69,478.82,478.66,478.67,9532.0,470.9114,471.0392,470.8818,470.8917,9532.0
2024-05-14 12:45:00,478.65,478.79,478.59,478.72,19414.0,470.872,471.0097,470.813,470.9409,19414.0
2024-05-14 12:50:00,478.73,478.91,478.66,478.74,12858.0,470.9507,471.1278,470.8818,470.9605,12858.0
2024-05-14 12:55:00,478.77,478.87,478.71,478.81,9838.0,470.9901,471.0884,470.931,471.0294,9838.0
2024-05-14 13:00:00,478.9,478.9,478.58,478.72,23116.0,471.1179,471.1179,470.8031,470.9409,23116.0
2024-05-14 13:05:00,478.74,478.74,478.5,478.63,8284.0,470.9605,470.9605,470.7244,470.8523,8284.0
2024-05-14 13:10:00,478.62,478.7,478.56,478.57,7421.0,470.8425,470.9212,470.7835,470.7933,7421.0
2024-05-14 13:15:00,478.58,478.67,478.48,478.65,9522.0,470.8031,470.8917,470.7048,470.872,9522.0
2024-05-14 13:20:00,478.7,478.8,478.58,478.76,13512.0,470.9212,471.0196,470.8031,470.9802,13512.0
2024-05-14 13:25:00,478.76,478.93,478.73,478.9,14258.0,470.9802,471.1475,470.9507,471.1179,14258.0
2024-05-14 13:30:00,478.92,479.0,478.87,478.89,15405.0,471.1376,471.2163,471.0884,471.1081,15405.0
2024-05-14 13:35:00,478.91,479.05,478.9,478.98,25980.0,471.1278,471.2655,471.1179,471.1966,25980.0
2024-05-14 13:40:00,478.99,479.32,478.99,479.27,11407.0,471.2065,471.5311,471.2065,471.4819,11407.0
2024-05-14 13:45:00,479.23,479.24,479.13,479.13,16881.0,471.4426,471.4524,471.3442,471.3442,16881.0
2024-05-14 13:50:00,479.11,479.16,478.99,479.12,18459.0,471.3245,471.3737,471.2065,471.3344,18459.0
2024-05-14 13:55:00,479.13,479.2,479.02,479.14,20563.0,471.3442,471.4131,471.236,471.354,20563.0
2024-05-14 14:00:00,479.13,479.35,479.11,479.35,17662.0,471.3442,471.5606,471.3245,471.5606,17662.0
2024-05-14 14:05:00,479.31,479.55,479.28,479.48,28999.0,471.5213,471.7574,471.4918,471.6885,28999.0
2024-05-14 14:10:00,479.5,480.07,479.47,479.95,30122.0,471.7082,472.2689,471.6787,472.1509,30122.0
2024-05-14 14:15:00,479.98,480.14,479.95,480.03,23512.0,472.1804,472.3378,472.1509,472.2296,23512.0
2024-05-14 14:20:00,480.05,480.14,480.02,480.13,38534.0,472.2493,472.3378,472.2197,472.328,38534.0
2024-05-14 14:25:00,480.11,480.12,480.0,480.09,21897.0,472.3083,472.3181,472.2001,472.2886,21897.0
2024-05-14 14:30:00,480.1,480.5,479.98,480.47,41419.0,472.2984,472.6919,472.1804,472.6624,41419.0
2024-05-14 14:35:00,480.46,480.71,480.36,480.69,40877.0,472.6526,472.8985,472.5542,472.8789,40877.0
2024-05-14 14:40:00,480.71,481.2,480.71,480.86,46937.0,472.8985,473.3806,472.8985,473.0461,46937.0
2024-05-14 14:45:00,480.92,480.95,480.62,480.78,23818.0,473.1051,473.1346,472.81,472.9674,23818.0
2024-05-14 14:50:00,480.8,480.88,480.66,480.87,19123.0,472.9871,473.0658,472.8493,473.0559,19123.0
2024-05-14 14:55:00,480.89,481.05,480.87,480.97,29296.0,473.0756,473.233,473.0559,473.1543,29296.0
2024-05-14 15:00:00,480.99,481.09,480.84,480.91,16887.0,473.174,473.2724,473.0264,473.0953,16887.0
2024-05-14 15:05:00,480.9,480.9,480.74,480.9,15220.0,473.0854,473.0854,472.928,473.0854,15220.0
2024-05-14 15:10:00,480.91,481.1,480.88,480.9,24077.0,473.0953,473.2822,473.0658,473.0854,24077.0
2024-05-14 15:15:00,480.88,481.19,480.81,481.12,23029.0,473.0658,473.3707,472.9969,473.3019,23029.0
2024-05-14 15:20:00,481.15,481.43,481.06,481.19,55847.0,473.3314,473.6068,473.2428,473.3707,55847.0
2024-05-14 15:25:00,481.17,481.17,481.0,481.15,27210.0,473.3511,473.3511,473.1838,473.3314,27210.0
2024-05-14 15:30:00,481.13,481.13,481.0,481.09,30805.0,473.3117,473.3117,473.1838,473.2724,30805.0
2024-05-14 15:35:00,481.08,481.08,480.92,480.94,24958.0,473.2625,473.2625,473.1051,473.1248,24958.0
2024-05-14 15:40:00,480.96,481.34,480.95,481.33,56672.0,473.1445,473.5183,473.1346,473.5085,56672.0
2024-05-14 15:45:00,481.31,481.34,480.96,480.97,40797.0,473.4888,473.5183,473.1445,473.1543,40797.0
2024-05-14 15:50:00,480.98,481.43,480.98,481.43,64085.0,473.1641,473.6068,473.1641,473.6068,64085.0
2024-05-14 15:55:00,481.43,481.47,480.96,480.97,166908.0,473.6068,473.6462,473.1445,473.1543,166908.0
2024-05-15 09:30:00,483.34,483.97,483.21,483.89,203475.0,475.4858,476.1056,475.3579,476.0269,203475.0
2024-05-15 09:35:00,483.9,484.17,483.53,483.83,120902.0,476.0367,476.3023,475.6727,475.9678,120902.0
2024-05-15 09:40:00,483.92,484.2,483.59,483.7,48619.0,476.0564,476.3318,475.7317,475.8399,48619.0
2024-05-15 09:45:00,483.65,483.85,483.15,483.21,40035.0,475.7908,475.9875,475.2989,475.3579,40035.0
2024-05-15 09:50:00,483.22,483.22,482.73,482.89,45483.0,475.3677,475.3677,474.8857,475.0431,45483.0
2024-05-15 09:55:00,482.96,483.23,482.83,483.16,35949.0,475.112,475.3776,474.9841,475.3087,35949.0
2024-05-15 10:00:00,483.19,483.7,483.15,483.69,145750.0,475.3382,475.8399,475.2989,475.8301,145750.0
2024-05-15 10:05:00,483.69,483.97,483.6,483.78,42156.0,475.8301,476.1056,475.7416,475.9186,42156.0
2024-05-15 10:10:00,483.77,483.83,483.47,483.62,38586.0,475.9088,475.9678,475.6137,475.7612,38586.0
2024-05-15 10:15:00,483.7,483.92,483.5,483.83,43691.0,475.8399,476.0564,475.6432,475.9678,43691.0
2024-05-15 10:20:00,483.87,484.07,483.82,483.96,34857.0,476.0072,476.2039,475.958,476.0957,34857.0
2024-05-15 10:25:00,484.0,484.0,483.74,483.84,40024.0,476.1351,476.1351,475.8793,475.9777,40024.0
2024-05-15 10:30:00,483.87,484.25,483.8,484.17,93903.0,476.0072,476.381,475.9383,476.3023,93903.0
2024-05-15 10:35:00,484.17,484.5,484.14,484.3,27213.0,476.3023,476.6269,476.2728,476.4302,27213.0
2024-05-15 10:40:00,484.33,484.56,484.28,484.56,107676.0,476.4597,476.686,476.4105,476.686,107676.0
2024-05-15 10:45:00,484.58,484.61,484.48,484.58,25416.0,476.7056,476.7352,476.6073,476.7056,25416.0
2024-05-15 10:50:00,484.58,484.64,484.35,484.38,78509.0,476.7056,476.7647,476.4794,476.5089,78509.0
2024-05-15 10:55:00,484.37,484.55,484.36,484.53,21864.0,476.4991,476.6761,476.4892,476.6565,21864.0
2024-05-15 11:00:00,484.57,484.66,484.54,484.59,29636.0,476.6958,476.7843,476.6663,476.7155,29636.0
2024-05-15 11:05:00,484.58,485.19,484.57,485.05,43660.0,476.7056,477.3057,476.6958,477.168,43660.0
2024-05-15 11:10:00,485.02,485.28,484.97,485.26,132168.0,477.1385,477.3943,477.0893,477.3746,132168.0
2024-05-15 11:15:00,485.26,485.39,485.16,485.35,27879.0,477.3746,477.5025,477.2762,477.4631,27879.0
2024-05-15 11:20:00,485.35,485.42,485.2,485.2,18457.0,477.4631,477.532,477.3156,477.3156,18457.0
2024-05-15 11:25:00,485.23,485.42,485.05,485.4,47462.0,477.3451,477.532,477.168,477.5123,47462.0
2024-05-15 11:30:00,485.38,485.49,485.33,485.33,28638.0,477.4926,477.6009,477.4435,477.4435,28638.0
2024-05-15 11:35:00,485.33,485.37,485.09,485.14,17944.0,477.4435,477.4828,477.2074,477.2565,17944.0
2024-05-15 11:40:00,485.19,485.38,485.16,485.26,17487.0,477.3057,477.4926,477.2762,477.3746,17487.0
2024-05-15 11:45:00,485.27,485.36,485.16,485.2,35426.0,477.3844,477.473,477.2762,477.3156,35426.0
2024-05-15 11:50:00,485.24,485.31,485.19,485.26,12494.0,477.3549,477.4238,477.3057,477.3746,12494.0
2024-05-15 11:55:00,485.28,485.34,485.13,485.25,14438.0,477.3943,477.4533,477.2467,477.3648,14438.0
2024-05-15 12:00:00,485.23,485.23,484.9,485.06,26044.0,477.3451,477.3451,477.0204,477.1778,26044.0
2024-05-15 12:05:00,485.03,485.12,484.81,485.09,26144.0,477.1483,477.2369,476.9319,477.2074,26144.0
2024-05-15 12:10:00,485.12,485.26,485.1,485.17,21148.0,477.2369,477.3746,477.2172,477.2861,21148.0
2024-05-15 12:15:00,485.2,485.2,485.05,485.18,30161.0,477.3156,477.3156,477.168,477.2959,30161.0
2024-05-15 12:20:00,485.18,485.26,485.03,485.25,23718.0,477.2959,477.3746,477.1483,477.3648,23718.0
2024-05-15 12:25:00,485.22,485.38,485.14,485.37,11530.0,477.3352,477.4926,477.2565,477.4828,11530.0
2024-05-15 12:30:00,485.37,485.44,485.33,485.42,16293.0,477.4828,477.5517,477.4435,477.532,16293.0
2024-05-15 12:35:00,485.45,485.56,485.39,485.41,18333.0,477.5615,477.6697,477.5025,477.5222,18333.0
2024-05-15 12:40:00,485.5,485.5,485.39,485.43,8172.0,477.6107,477.6107,477.5025,477.5418,8172.0
2024-05-15 12:45:00,485.43,485.69,485.42,485.55,18667.0,477.5418,477.7976,477.532,477.6599,18667.0
2024-05-15 12:50:00,485.56,485.76,485.55,485.72,23792.0,477.6697,477.8665,477.6599,477.8271,23792.0
2024-05-15 12:55:00,485.73,485.86,485.73,485.82,13090.0,477.837,477.9648,477.837,477.9255,13090.0
2024-05-15 13:00:00,485.89,485.95,485.81,485.93,11905.0,477.9944,478.0534,477.9157,478.0337,11905.0
2024-05-15 13:05:00,485.95,486.0,485.81,485.83,15306.0,478.0534,478.1026,477.9157,477.9353,15306.0
2024-05-15 13:10:00,485.81,486.03,485.81,486.02,23971.0,477.9157,478.1321,477.9157,478.1222,23971.0
2024-05-15 13:15:00,486.01,486.09,485.89,485.91,60492.0,478.1124,478.1911,477.9944,478.014,60492.0
2024-05-15 13:20:00,485.93,485.97,485.78,485.81,12911.0,478.0337,478.0731,477.8861,477.9157,12911.0
2024-05-15 13:25:00,485.83,486.05,485.72,486.05,14650.0,477.9353,478.1518,477.8271,478.1518,14650.0
2024-05-15 13:30:00,486.04,486.05,485.9,486.02,15933.0,478.1419,478.1518,478.0042,478.1222,15933.0
2024-05-15 13:35:00,486.0,486.2,485.99,486.01,15372.0,478.1026,478.2993,478.0927,478.1124,15372.0
2024-05-15 13:40:00,486.03,486.06,485.85,486.02,16535.0,478.1321,478.1616,477.955,478.1222,16535.0
2024-05-15 13:45:00,486.03,486.07,485.66,485.84,22868.0,478.1321,478.1714,477.7681,477.9452,22868.0
2024-05-15 13:50:00,485.83,486.17,485.8,486.17,10475.0,477.9353,478.2698,477.9058,478.2698,10475.0
2024-05-15 13:55:00,486.18,486.24,486.1,486.22,23173.0,478.2796,478.3387,478.2009,478.319,23173.0
2024-05-15 14:00:00,486.21,486.26,486.08,486.25,28351.0,478.3092,478.3583,478.1813,478.3485,28351.0
2024-05-15 14:05:00,486.26,486.39,486.24,486.37,27338.0,478.3583,478.4862,478.3387,478.4666,27338.0
2024-05-15 14:10:00,486.37,486.64,486.31,486.62,50206.0,478.4666,478.7322,478.4075,478.7125,50206.0
2024-05-15 14:15:00,486.64,486.64,486.13,486.33,39128.0,478.7322,478.7322,478.2305,478.4272,39128.0
2024-05-15 14:20:00,486.32,486.33,486.1,486.23,22247.0,478.4174,478.4272,478.2009,478.3288,22247.0
2024-05-15 14:25:00,486.24,486.38,486.12,486.23,23382.0,478.3387,478.4764,478.2206,478.3288,23382.0
2024-05-15 14:30:00,486.24,486.26,485.96,486.0,26209.0,478.3387,478.3583,478.0632,478.1026,26209.0
2024-05-15 14:35:00,486.0,486.26,485.9,486.21,26457.0,478.1026,478.3583,478.0042,478.3092,26457.0
2024-05-15 14:40:00,486.21,486.24,486.04,486.05,18170.0,478.3092,478.3387,478.1419,478.1518,18170.0
2024-05-15 14:45:00,486.07,486.16,485.94,485.98,15316.0,478.1714,478.26,478.0435,478.0829,15316.0
2024-05-15 14:50:00,485.96,486.2,485.95,486.16,18770.0,478.0632,478.2993,478.0534,478.26,18770.0
2024-05-15 14:55:00,486.16,486.24,486.03,486.24,16361.0,478.26,478.3387,478.1321,478.3387,16361.0
2024-05-15 15:00:00,486.2,486.22,486.04,486.11,24775.0,478.2993,478.319,478.1419,478.2108,24775.0
2024-05-15 15:05:00,486.13,486.23,485.99,486.2,19779.0,478.2305,478.3288,478.0927,478.2993,19779.0
2024-05-15 15:10:00,486.17,486.3,486.11,486.16,46217.0,478.2698,478.3977,478.2108,478.26,46217.0
2024-05-15 15:15:00,486.13,486.34,486.09,486.32,29286.0,478.2305,478.437,478.1911,478.4174,29286.0
2024-05-15 15:20:00,486.3,486.52,486.3,486.4,30922.0,478.3977,478.6141,478.3977,478.4961,30922.0
2024-05-15 15:25:00,486.35,486.43,486.28,486.3,19850.0,478.4469,478.5256,478.378,478.3977,19850.0
2024-05-15 15:30:00,486.29,486.4,486.2,486.4,28983.0,478.3879,478.4961,478.2993,478.4961,28983.0
2024-05-15 15:35:00,486.36,486.45,486.34,486.4,27929.0,478.4567,478.5453,478.437,478.4961,27929.0
2024-05-15 15:40:00,486.41,486.62,486.39,486.56,32663.0,478.5059,478.7125,478.4862,478.6535,32663.0
2024-05-15 15:45:00,486.56,486.65,486.48,486.5,33351.0,478.6535,478.742,478.5748,478.5944,33351.0
2024-05-15 15:50:00,486.47,486.87,486.35,486.84,95668.0,478.5649,478.9584,478.4469,478.9289,95668.0
2024-05-15 15:55:00,486.81,487.23,486.64,486.96,327534.0,478.8994,479.3126,478.7322,479.047,327534.0
2024-05-16 09:30:00,487.05,487.39,487.05,487.26,155597.0,479.1355,479.47,479.1355,479.3421,155597.0
2024-05-16 09:35:00,487.24,487.45,487.17,487.4,38618.0,479.3224,479.529,479.2536,479.4798,38618.0
2024-05-16 09:40:00,487.37,487.37,487.13,487.18,45348.0,479.4503,479.4503,479.2142,479.2634,45348.0
2024-05-16 09:45:00,487.19,487.36,487.19,487.34,57534.0,479.2732,479.4405,479.2732,479.4208,57534.0
2024-05-16 09:50:00,487.36,487.43,487.28,487.35,26767.0,479.4405,479.5093,479.3618,479.4306,26767.0
2024-05-16 09:55:00,487.37,487.41,487.18,487.37,33425.0,479.4503,479.4897,479.2634,479.4503,33425.0
2024-05-16 10:00:00,487.38,487.41,487.25,487.28,28849.0,479.4601,479.4897,479.3323,479.3618,28849.0
2024-05-16 10:05:00,487.31,487.37,486.75,487.25,41043.0,479.3913,479.4503,478.8404,479.3323,41043.0
2024-05-16 10:10:00,487.26,487.59,487.25,487.5,31709.0,479.3421,479.6667,479.3323,479.5782,31709.0
2024-05-16 10:15:00,487.52,487.69,487.52,487.69,60740.0,479.5979,479.7651,479.5979,479.7651,60740.0
2024-05-16 10:20:00,487.72,487.86,487.61,487.84,25926.0,479.7946,479.9323,479.6864,479.9127,25926.0
2024-05-16 10:25:00,487.85,487.88,487.74,487.75,18075.0,479.9225,479.952,479.8143,479.8241,18075.0
2024-05-16 10:30:00,487.79,487.86,487.67,487.7,17521.0,479.8635,479.9323,479.7454,479.7749,17521.0
2024-05-16 10:35:00,487.68,487.87,487.66,487.74,16640.0,479.7553,479.9422,479.7356,479.8143,16640.0
2024-05-16 10:40:00,487.76,488.02,487.7,488.0,19951.0,479.834,480.0897,479.7749,480.0701,19951.0
2024-05-16 10:45:00,488.03,488.09,487.98,488.03,36571.0,480.0996,480.1586,480.0504,480.0996,36571.0
2024-05-16 10:50:00,488.04,488.14,487.97,488.14,24724.0,480.1094,480.2078,480.0406,480.2078,24724.0
2024-05-16 10:55:00,488.18,488.51,488.15,488.43,56186.0,480.2471,480.5718,480.2176,480.4931,56186.0
2024-05-16 11:00:00,488.44,488.57,488.34,488.44,23545.0,480.5029,480.6308,480.4045,480.5029,23545.0
2024-05-16 11:05:00,488.46,488.49,488.26,488.38,28344.0,480.5226,480.5521,480.3258,480.4439,28344.0
2024-05-16 11:10:00,488.41,488.41,487.8,487.89,20046.0,480.4734,480.4734,479.8733,479.9619,20046.0
2024-05-16 11:15:00,487.87,487.89,487.66,487.86,20152.0,479.9422,479.9619,479.7356,479.9323,20152.0
2024-05-16 11:20:00,487.84,487.96,487.67,487.88,15651.0,479.9127,480.0307,479.7454,479.952,15651.0
2024-05-16 11:25:00,487.91,488.22,487.87,488.2,33481.0,479.9815,480.2865,479.9422,480.2668,33481.0
2024-05-16 11:30:00,488.23,488.42,488.12,488.35,18025.0,480.2963,480.4832,480.1881,480.4144,18025.0
2024-05-16 11:35:00,488.37,488.39,487.89,488.0,13154.0,480.4341,480.4537,479.9619,480.0701,13154.0
2024-05-16 11:40:00,488.01,488.09,487.89,488.08,13818.0,480.0799,480.1586,479.9619,480.1488,13818.0
2024-05-16 11:45:00,488.1,488.1,487.9,487.94,11652.0,480.1684,480.1684,479.9717,480.011,11652.0
2024-05-16 11:50:00,487.94,488.09,487.9,488.07,7733.0,480.011,480.1586,479.9717,480.1389,7733.0
2024-05-16 11:55:00,488.05,488.09,488.0,488.02,14372.0,480.1193,480.1586,480.0701,480.0897,14372.0
2024-05-16 12:00:00,488.0,488.0,487.46,487.62,32280.0,480.0701,480.0701,479.5388,479.6962,32280.0
2024-05-16 12:05:00,487.64,487.71,487.57,487.69,7512.0,479.7159,479.7848,479.6471,479.7651,7512.0
2024-05-16 12:10:00,487.68,487.87,487.66,487.83,13905.0,479.7553,479.9422,479.7356,479.9028,13905.0
2024-05-16 12:15:00,487.79,487.81,487.58,487.58,17434.0,479.8635,479.8832,479.6569,479.6569,17434.0
2024-05-16 12:20:00,487.6,487.71,487.44,487.69,11846.0,479.6766,479.7848,479.5192,479.7651,11846.0
2024-05-16 12:25:00,487.73,487.76,487.64,487.65,9970.0,479.8045,479.834,479.7159,479.7258,9970.0
2024-05-16 12:30:00,487.59,487.59,487.35,487.57,13518.0,479.6667,479.6667,479.4306,479.6471,13518.0
2024-05-16 12:35:00,487.56,487.65,487.42,487.62,16316.0,479.6372,479.7258,479.4995,479.6962,16316.0
2024-05-16 12:40:00,487.59,487.67,487.5,487.62,32991.0,479.6667,479.7454,479.5782,479.6962,32991.0
2024-05-16 12:45:00,487.68,487.78,487.58,487.71,10391.0,479.7553,479.8536,479.6569,479.7848,10391.0
2024-05-16 12:50:00,487.68,487.84,487.67,487.83,10667.0,479.7553,479.9127,479.7454,479.9028,10667.0
2024-05-16 12:55:00,487.87,487.88,487.74,487.83,72048.0,479.9422,479.952,479.8143,479.9028,72048.0
2024-05-16 13:00:00,487.83,487.84,487.55,487.66,69079.0,479.9028,479.9127,479.6274,479.7356,69079.0
2024-05-16 13:05:00,487.65,487.86,487.61,487.83,18668.0,479.7258,479.9323,479.6864,479.9028,18668.0
2024-05-16 13:10:00,487.81,487.88,487.76,487.88,7526.0,479.8832,479.952,479.834,479.952,7526.0
2024-05-16 13:15:00,487.88,487.94,487.75,487.81,33326.0,479.952,480.011,479.8241,479.8832,33326.0
2024-05-16 13:20:00,487.83,487.87,486.79,486.8,68690.0,479.9028,479.9422,478.8797,478.8896,68690.0
2024-05-16 13:25:00,486.74,487.27,486.64,486.97,33536.0,478.8305,479.3519,478.7322,479.0568,33536.0
2024-05-16 13:30:00,487.06,487.26,487.03,487.23,29003.0,479.1453,479.3421,479.1158,479.3126,29003.0
2024-05-16 13:35:00,487.14,487.18,486.79,486.91,20152.0,479.224,479.2634,478.8797,478.9978,20152.0
2024-05-16 13:40:00,486.9,487.07,486.75,487.04,17063.0,478.9879,479.1552,478.8404,479.1257,17063.0
2024-05-16 13:45:00,487.0,487.03,486.59,486.73,20312.0,479.0863,479.1158,478.683,478.8207,20312.0
2024-05-16 13:50:00,486.73,487.19,486.7,487.15,19736.0,478.8207,479.2732,478.7912,479.2339,19736.0
2024-05-16 13:55:00,487.17,487.29,487.07,487.2,19467.0,479.2536,479.3716,479.1552,479.2831,19467.0
2024-05-16 14:00:00,487.2,487.2,487.0,487.05,32920.0,479.2831,479.2831,479.0863,479.1355,32920.0
2024-05-16 14:05:00,487.0,487.12,486.74,486.77,14728.0,479.0863,479.2044,478.8305,478.8601,14728.0
2024-05-16 14:10:00,486.81,486.86,486.35,486.38,23314.0,478.8994,478.9486,478.4469,478.4764,23314.0
2024-05-16 14:15:00,486.34,486.58,486.28,486.58,13198.0,478.437,478.6731,478.378,478.6731,13198.0
2024-05-16 14:20:00,486.55,486.86,486.54,486.83,18289.0,478.6436,478.9486,478.6338,478.9191,18289.0
2024-05-16 14:25:00,486.84,486.84,486.54,486.73,20659.0,478.9289,478.9289,478.6338,478.8207,20659.0
2024-05-16 14:30:00,486.69,487.0,486.69,486.89,12856.0,478.7814,479.0863,478.7814,478.9781,12856.0
2024-05-16 14:35:00,486.88,487.04,486.84,486.97,6485.0,478.9683,479.1257,478.9289,479.0568,6485.0
2024-05-16 14:40:00,486.96,487.23,486.96,487.18,18008.0,479.047,479.3126,479.047,479.2634,18008.0
2024-05-16 14:45:00,487.2,487.25,487.04,487.1,11911.0,479.2831,479.3323,479.1257,479.1847,11911.0
2024-05-16 14:50:00,487.11,487.15,486.98,487.12,17957.0,479.1945,479.2339,479.0666,479.2044,17957.0
2024-05-16 14:55:00,487.18,487.28,487.04,487.24,22148.0,479.2634,479.3618,479.1257,479.3224,22148.0
2024-05-16 15:00:00,487.25,487.3,487.09,487.26,23002.0,479.3323,479.3814,479.1749,479.3421,23002.0
2024-05-16 15:05:00,487.27,487.35,487.2,487.32,12203.0,479.3519,479.4306,479.2831,479.4011,12203.0
2024-05-16 15:10:00,487.31,487.31,487.12,487.22,12406.0,479.3913,479.3913,479.2044,479.3027,12406.0
2024-05-16 15:15:00,487.19,487.29,487.07,487.22,19871.0,479.2732,479.3716,479.1552,479.3027,19871.0
2024-05-16 15:20:00,487.21,487.26,487.08,487.1,13982.0,479.2929,479.3421,479.165,479.1847,13982.0
2024-05-16 15:25:00,487.07,487.16,487.03,487.1,27826.0,479.1552,479.2437,479.1158,479.1847,27826.0
2024-05-16 15:30:00,487.07,487.1,486.63,486.8,24299.0,479.1552,479.1847,478.7223,478.8896,24299.0
2024-05-16 15:35:00,486.79,486.89,486.18,486.41,36009.0,478.8797,478.9781,478.2796,478.5059,36009.0
2024-05-16 15:40:00,486.46,486.52,486.19,486.27,29826.0,478.5551,478.6141,478.2895,478.3682,29826.0
2024-05-16 15:45:00,486.29,486.48,486.18,486.33,22138.0,478.3879,478.5748,478.2796,478.4272,22138.0
2024-05-16 15:50:00,486.31,487.14,486.31,487.11,68523.0,478.4075,479.224,478.4075,479.1945,68523.0
2024-05-16 15:55:00,487.1,487.1,485.83,485.95,201046.0,479.1847,479.1847,477.9353,478.0534,201046.0
2024-05-17 09:30:00,486.07,486.42,485.93,486.05,152723.0,478.1714,478.5157,478.0337,478.1518,152723.0
2024-05-17 09:35:00,485.96,486.27,485.96,486.06,40380.0,478.0632,478.3682,478.0632,478.1616,40380.0
2024-05-17 09:40:00,486.0,486.05,485.79,485.85,19733.0,478.1026,478.1518,477.896,477.955,19733.0
2024-05-17 09:45:00,485.79,486.05,485.68,485.93,21750.0,477.896,478.1518,477.7878,478.0337,21750.0
2024-05-17 09:50:00,485.93,486.02,485.82,485.95,26284.0,478.0337,478.1222,477.9255,478.0534,26284.0
2024-05-17 09:55:00,485.89,486.07,485.81,486.03,31626.0,477.9944,478.1714,477.9157,478.1321,31626.0
2024-05-17 10:00:00,486.02,486.18,485.99,486.15,21779.0,478.1222,478.2796,478.0927,478.2501,21779.0
2024-05-17 10:05:00,486.19,486.19,485.73,485.73,33193.0,478.2895,478.2895,477.837,477.837,33193.0
2024-05-17 10:10:00,485.9,485.91,485.67,485.85,26960.0,478.0042,478.014,477.7779,477.955,26960.0
2024-05-17 10:15:00,485.84,485.96,485.79,485.84,26176.0,477.9452,478.0632,477.896,477.9452,26176.0
2024-05-17 10:20:00,485.92,486.2,485.91,486.17,12636.0,478.0239,478.2993,478.014,478.2698,12636.0
2024-05-17 10:25:00,486.21,486.4,486.16,486.4,27266.0,478.3092,478.4961,478.26,478.4961,27266.0
2024-05-17 10:30:00,486.39,486.5,486.25,486.49,27905.0,478.4862,478.5944,478.3485,478.5846,27905.0
2024-05-17 10:35:00,486.48,486.5,486.3,486.37,26543.0,478.5748,478.5944,478.3977,478.4666,26543.0
2024-05-17 10:40:00,486.37,486.46,486.32,486.46,20669.0,478.4666,478.5551,478.4174,478.5551,20669.0
2024-05-17 10:45:00,486.45,486.52,486.43,486.45,18741.0,478.5453,478.6141,478.5256,478.5453,18741.0
2024-05-17 10:50:00,486.48,486.48,486.33,486.47,21073.0,478.5748,478.5748,478.4272,478.5649,21073.0
2024-05-17 10:55:00,486.43,486.43,486.29,486.35,14009.0,478.5256,478.5256,478.3879,478.4469,14009.0
2024-05-17 11:00:00,486.34,486.35,485.7,485.8,94250.0,478.437,478.4469,477.8074,477.9058,94250.0
2024-05-17 11:05:00,485.75,486.12,485.75,486.09,24957.0,477.8566,478.2206,477.8566,478.1911,24957.0
2024-05-17 11:10:00,486.1,486.17,485.96,486.13,12598.0,478.2009,478.2698,478.0632,478.2305,12598.0
2024-05-17 11:15:00,486.13,486.18,485.99,486.09,12339.0,478.2305,478.2796,478.0927,478.1911,12339.0
2024-05-17 11:20:00,486.0,486.09,485.84,485.91,12433.0,478.1026,478.1911,477.9452,478.014,12433.0
2024-05-17 11:25:00,485.91,486.11,485.91,486.0,17957.0,478.014,478.2108,478.014,478.1026,17957.0
2024-05-17 11:30:00,486.03,486.03,485.72,485.8,17382.0,478.1321,478.1321,477.8271,477.9058,17382.0
2024-05-17 11:35:00,485.83,485.83,485.65,485.66,28167.0,477.9353,477.9353,477.7583,477.7681,28167.0
2024-05-17 11:40:00,485.68,485.8,485.64,485.75,14852.0,477.7878,477.9058,477.7484,477.8566,14852.0
2024-05-17 11:45:00,485.73,485.83,485.6,485.6,28188.0,477.837,477.9353,477.7091,477.7091,28188.0
2024-05-17 11:50:00,485.59,485.99,485.58,485.95,21768.0,477.6992,478.0927,477.6894,478.0534,21768.0
2024-05-17 11:55:00,485.94,486.13,485.93,486.08,8501.0,478.0435,478.2305,478.0337,478.1813,8501.0
2024-05-17 12:00:00,486.07,486.25,486.06,486.18,14286.0,478.1714,478.3485,478.1616,478.2796,14286.0
2024-05-17 12:05:00,486.18,486.18,485.87,486.06,13310.0,478.2796,478.2796,477.9747,478.1616,13310.0
2024-05-17 12:10:00,486.07,486.07,485.94,485.95,20012.0,478.1714,478.1714,478.0435,478.0534,20012.0
2024-05-17 12:15:00,485.99,486.1,485.99,486.04,15160.0,478.0927,478.2009,478.0927,478.1419,15160.0
2024-05-17 12:20:00,486.04,486.04,485.76,485.87,13123.0,478.1419,478.1419,477.8665,477.9747,13123.0
2024-05-17 12:25:00,485.86,485.91,485.8,485.85,9922.0,477.9648,478.014,477.9058,477.955,9922.0
2024-05-17 12:30:00,485.83,485.89,485.73,485.89,13564.0,477.9353,477.9944,477.837,477.9944,13564.0
2024-05-17 12:35:00,485.9,485.98,485.89,485.93,67771.0,478.0042,478.0829,477.9944,478.0337,67771.0
2024-05-17 12:40:00,485.93,485.93,485.61,485.67,10931.0,478.0337,478.0337,477.7189,477.7779,10931.0
2024-05-17 12:45:00,485.59,485.79,485.39,485.79,16070.0,477.6992,477.896,477.5025,477.896,16070.0
2024-05-17 12:50:00,485.8,486.01,485.79,486.0,35435.0,477.9058,478.1124,477.896,478.1026,35435.0
2024-05-17 12:55:00,485.98,486.08,485.98,486.06,11160.0,478.0829,478.1813,478.0829,478.1616,11160.0
2024-05-17 13:00:00,486.04,486.15,485.98,486.1,30274.0,478.1419,478.2501,478.0829,478.2009,30274.0
2024-05-17 13:05:00,486.09,486.16,486.0,486.14,15370.0,478.1911,478.26,478.1026,478.2403,15370.0
2024-05-17 13:10:00,486.12,486.13,485.99,486.08,12128.0,478.2206,478.2305,478.0927,478.1813,12128.0
2024-05-17 13:15:00,486.12,486.14,485.8,485.8,32384.0,478.2206,478.2403,477.9058,477.9058,32384.0
2024-05-17 13:20:00,485.84,485.94,485.79,485.89,13063.0,477.9452,478.0435,477.896,477.9944,13063.0
2024-05-17 13:25:00,485.94,485.99,485.84,485.96,9137.0,478.0435,478.0927,477.9452,478.0632,9137.0
2024-05-17 13:30:00,485.98,486.03,485.86,485.89,11296.0,478.0829,478.1321,477.9648,477.9944,11296.0
2024-05-17 13:35:00,485.86,486.12,485.78,486.09,12302.0,477.9648,478.2206,477.8861,478.1911,12302.0
2024-05-17 13:40:00,486.09,486.14,486.05,486.08,16650.0,478.1911,478.2403,478.1518,478.1813,16650.0
2024-05-17 13:45:00,486.1,486.13,485.97,486.0,7911.0,478.2009,478.2305,478.0731,478.1026,7911.0
2024-05-17 13:50:00,485.97,486.11,485.95,485.99,15417.0,478.0731,478.2108,478.0534,478.0927,15417.0
2024-05-17 13:55:00,485.99,486.02,485.93,485.98,26276.0,478.0927,478.1222,478.0337,478.0829,26276.0
2024-05-17 14:00:00,485.98,486.01,485.59,485.59,25615.0,478.0829,478.1124,477.6992,477.6992,25615.0
2024-05-17 14:05:00,485.61,485.85,485.61,485.72,9812.0,477.7189,477.955,477.7189,477.8271,9812.0
2024-05-17 14:10:00,485.69,485.7,485.09,485.14,42621.0,477.7976,477.8074,477.2074,477.2565,42621.0
2024-05-17 14:15:00,485.14,485.39,485.05,485.31,18120.0,477.2565,477.5025,477.168,477.4238,18120.0
2024-05-17 14:20:00,485.27,485.3,484.7,485.06,39230.0,477.3844,477.4139,476.8237,477.1778,39230.0
2024-05-17 14:25:00,485.06,485.29,485.06,485.25,13593.0,477.1778,477.4041,477.1778,477.3648,13593.0
2024-05-17 14:30:00,485.23,485.47,485.23,485.34,7002.0,477.3451,477.5812,477.3451,477.4533,7002.0
2024-05-17 14:35:00,485.32,485.48,485.32,485.46,12287.0,477.4336,477.591,477.4336,477.5713,12287.0
2024-05-17 14:40:00,485.43,485.48,485.25,485.31,11238.0,477.5418,477.591,477.3648,477.4238,11238.0
2024-05-17 14:45:00,485.35,485.59,485.29,485.56,13222.0,477.4631,477.6992,477.4041,477.6697,13222.0
2024-05-17 14:50:00,485.57,485.88,485.57,485.88,15570.0,477.6796,477.9845,477.6796,477.9845,15570.0
2024-05-17 14:55:00,485.85,486.17,485.84,486.05,25466.0,477.955,478.2698,477.9452,478.1518,25466.0
2024-05-17 15:00:00,486.08,486.13,485.92,486.05,12890.0,478.1813,478.2305,478.0239,478.1518,12890.0
2024-05-17 15:05:00,486.05,486.19,485.98,486.15,20498.0,478.1518,478.2895,478.0829,478.2501,20498.0
2024-05-17 15:10:00,486.15,486.21,486.04,486.16,17729.0,478.2501,478.3092,478.1419,478.26,17729.0
2024-05-17 15:15:00,486.15,486.38,486.13,486.26,26511.0,478.2501,478.4764,478.2305,478.3583,26511.0
2024-05-17 15:20:00,486.33,486.53,486.28,486.44,23941.0,478.4272,478.624,478.378,478.5354,23941.0
2024-05-17 15:25:00,486.42,486.51,486.26,486.45,30173.0,478.5157,478.6043,478.3583,478.5453,30173.0
2024-05-17 15:30:00,486.44,486.46,486.26,486.34,40181.0,478.5354,478.5551,478.3583,478.437,40181.0
2024-05-17 15:35:00,486.33,486.51,486.3,486.41,48458.0,478.4272,478.6043,478.3977,478.5059,48458.0
2024-05-17 15:40:00,486.44,486.48,486.18,486.31,61199.0,478.5354,478.5748,478.2796,478.4075,61199.0
2024-05-17 15:45:00,486.3,486.35,486.12,486.16,64913.0,478.3977,478.4469,478.2206,478.26,64913.0
2024-05-17 15:50:00,486.15,486.48,486.04,486.34,116683.0,478.2501,478.5748,478.1419,478.437,116683.0
2024-05-17 15:55:00,486.35,486.73,486.21,486.66,340475.0,478.4469,478.8207,478.3092,478.7518,340475.0
2024-05-20 09:30:00,486.82,487.27,486.69,487.27,145749.0,478.9092,479.3519,478.7814,479.3519,145749.0
2024-05-20 09:35:00,487.31,487.38,487.19,487.28,34194.0,479.3913,479.4601,479.2732,479.3618,34194.0
2024-05-20 09:40:00,487.34,487.42,487.19,487.32,13916.0,479.4208,479.4995,479.2732,479.4011,13916.0
2024-05-20 09:45:00,487.34,487.58,487.33,487.56,23967.0,479.4208,479.6569,479.411,479.6372,23967.0
2024-05-20 09:50:00,487.66,488.21,487.66,488.2,64229.0,479.7356,480.2767,479.7356,480.2668,64229.0
2024-05-20 09:55:00,488.18,488.31,488.13,488.26,11216.0,480.2471,480.375,480.198,480.3258,11216.0
2024-05-20 10:00:00,488.3,488.3,487.88,488.03,23664.0,480.3652,480.3652,479.952,480.0996,23664.0
2024-05-20 10:05:00,488.0,488.16,487.85,488.13,26671.0,480.0701,480.2275,479.9225,480.198,26671.0
2024-05-20 10:10:00,488.14,488.23,488.07,488.12,11080.0,480.2078,480.2963,480.1389,480.1881,11080.0
2024-05-20 10:15:00,488.08,488.32,488.04,488.26,14127.0,480.1488,480.3849,480.1094,480.3258,14127.0
2024-05-20 10:20:00,488.27,488.4,488.23,488.24,20874.0,480.3357,480.4636,480.2963,480.3062,20874.0
2024-05-20 10:25:00,488.23,488.37,488.12,488.37,15227.0,480.2963,480.4341,480.1881,480.4341,15227.0
2024-05-20 10:30:00,488.38,488.4,488.21,488.21,26653.0,480.4439,480.4636,480.2767,480.2767,26653.0
2024-05-20 10:35:00,488.23,488.32,488.15,488.17,14273.0,480.2963,480.3849,480.2176,480.2373,14273.0
2024-05-20 10:40:00,488.23,488.5,488.23,488.34,27666.0,480.2963,480.5619,480.2963,480.4045,27666.0
2024-05-20 10:45:00,488.35,488.49,488.3,488.49,14983.0,480.4144,480.5521,480.3652,480.5521,14983.0
2024-05-20 10:50:00,488.5,488.54,488.37,488.42,21471.0,480.5619,480.6013,480.4341,480.4832,21471.0
2024-05-20 10:55:00,488.38,488.4,488.17,488.32,27594.0,480.4439,480.4636,480.2373,480.3849,27594.0
2024-05-20 11:00:00,488.32,488.34,488.21,488.22,13374.0,480.3849,480.4045,480.2767,480.2865,13374.0
2024-05-20 11:05:00,488.22,488.32,488.19,488.24,9674.0,480.2865,480.3849,480.257,480.3062,9674.0
2024-05-20 11:10:00,488.26,488.34,488.24,488.27,7620.0,480.3258,480.4045,480.3062,480.3357,7620.0
2024-05-20 11:15:00,488.29,488.29,488.07,488.18,11135.0,480.3554,480.3554,480.1389,480.2471,11135.0
2024-05-20 11:20:00,488.2,488.41,488.1,488.39,9413.0,480.2668,480.4734,480.1684,480.4537,9413.0
2024-05-20 11:25:00,488.39,488.52,488.38,488.46,13813.0,480.4537,480.5816,480.4439,480.5226,13813.0
2024-05-20 11:30:00,488.46,488.61,488.42,488.54,14491.0,480.5226,480.6702,480.4832,480.6013,14491.0
2024-05-20 11:35:00,488.56,488.56,488.38,488.45,8982.0,480.621,480.621,480.4439,480.5128,8982.0
2024-05-20 11:40:00,488.43,488.43,488.1,488.15,21242.0,480.4931,480.4931,480.1684,480.2176,21242.0
2024-05-20 11:45:00,488.15,488.19,488.03,488.08,21328.0,480.2176,480.257,480.0996,480.1488,21328.0
2024-05-20 11:50:00,488.06,488.14,488.0,488.0,9052.0,480.1291,480.2078,480.0701,480.0701,9052.0
2024-05-20 11:55:00,488.0,488.18,487.93,488.09,15257.0,480.0701,480.2471,480.0012,480.1586,15257.0
2024-05-20 12:00:00,488.09,488.26,488.07,488.26,21384.0,480.1586,480.3258,480.1389,480.3258,21384.0
2024-05-20 12:05:00,488.28,488.29,488.14,488.18,15309.0,480.3455,480.3554,480.2078,480.2471,15309.0
2024-05-20 12:10:00,488.17,488.17,487.9,488.02,9077.0,480.2373,480.2373,479.9717,480.0897,9077.0
2024-05-20 12:15:00,488.0,488.02,487.89,487.95,7365.0,480.0701,480.0897,479.9619,480.0209,7365.0
2024-05-20 12:20:00,488.05,488.1,487.83,487.85,5346.0,480.1193,480.1684,479.9028,479.9225,5346.0
2024-05-20 12:25:00,487.82,487.92,487.8,487.92,9290.0,479.893,479.9914,479.8733,479.9914,9290.0
2024-05-20 12:30:00,487.9,487.96,487.86,487.91,7089.0,479.9717,480.0307,479.9323,479.9815,7089.0
2024-05-20 12:35:00,487.9,488.15,487.9,488.11,38674.0,479.9717,480.2176,479.9717,480.1783,38674.0
2024-05-20 12:40:00,488.1,488.24,488.07,488.18,21112.0,480.1684,480.3062,480.1389,480.2471,21112.0
2024-05-20 12:45:00,488.17,488.17,488.02,488.02,24921.0,480.2373,480.2373,480.0897,480.0897,24921.0
2024-05-20 12:50:00,488.01,488.23,488.01,488.21,22707.0,480.0799,480.2963,480.0799,480.2767,22707.0
2024-05-20 12:55:00,488.19,488.3,488.15,488.28,14021.0,480.257,480.3652,480.2176,480.3455,14021.0
2024-05-20 13:00:00,488.29,488.3,488.15,488.25,18701.0,480.3554,480.3652,480.2176,480.316,18701.0
2024-05-20 13:05:00,488.24,488.3,488.13,488.27,8271.0,480.3062,480.3652,480.198,480.3357,8271.0
2024-05-20 13:10:00,488.24,488.27,488.16,488.26,19062.0,480.3062,480.3357,480.2275,480.3258,19062.0
2024-05-20 13:15:00,488.25,488.34,488.09,488.16,14292.0,480.316,480.4045,480.1586,480.2275,14292.0
2024-05-20 13:20:00,488.14,488.14,487.91,487.94,15543.0,480.2078,480.2078,479.9815,480.011,15543.0
2024-05-20 13:25:00,487.93,488.04,487.36,487.5,31250.0,480.0012,480.1094,479.4405,479.5782,31250.0
2024-05-20 13:30:00,487.5,487.58,487.35,487.54,26077.0,479.5782,479.6569,479.4306,479.6175,26077.0
2024-05-20 13:35:00,487.51,487.53,487.4,487.49,13947.0,479.588,479.6077,479.4798,479.5684,13947.0
2024-05-20 13:40:00,487.47,487.58,487.37,487.58,11390.0,479.5487,479.6569,479.4503,479.6569,11390.0
2024-05-20 13:45:00,487.55,487.67,487.38,487.38,11412.0,479.6274,479.7454,479.4601,479.4601,11412.0
2024-05-20 13:50:00,487.39,487.48,487.26,487.35,12928.0,479.47,479.5585,479.3421,479.4306,12928.0
2024-05-20 13:55:00,487.32,487.43,487.24,487.42,12128.0,479.4011,479.5093,479.3224,479.4995,12128.0
2024-05-20 14:00:00,487.39,487.47,487.24,487.25,20125.0,479.47,479.5487,479.3224,479.3323,20125.0
2024-05-20 14:05:00,487.27,487.29,486.45,486.93,33677.0,479.3519,479.3716,478.5453,479.0175,33677.0
2024-05-20 14:10:00,486.91,487.09,486.85,486.94,29966.0,478.9978,479.1749,478.9388,479.0273,29966.0
2024-05-20 14:15:00,486.95,487.12,486.78,486.91,10518.0,479.0371,479.2044,478.8699,478.9978,10518.0
2024-05-20 14:20:00,486.94,487.05,486.92,486.96,10811.0,479.0273,479.1355,479.0076,479.047,10811.0
2024-05-20 14:25:00,486.99,487.32,486.97,487.3,9639.0,479.0765,479.4011,479.0568,479.3814,9639.0
2024-05-20 14:30:00,487.33,487.45,487.28,487.31,15968.0,479.411,479.529,479.3618,479.3913,15968.0
2024-05-20 14:35:00,487.37,487.47,487.3,487.4,11667.0,479.4503,479.5487,479.3814,479.4798,11667.0
2024-05-20 14:40:00,487.41,487.56,487.41,487.56,7741.0,479.4897,479.6372,479.4897,479.6372,7741.0
2024-05-20 14:45:00,487.56,487.57,487.34,487.37,10502.0,479.6372,479.6471,479.4208,479.4503,10502.0
2024-05-20 14:50:00,487.37,487.37,487.18,487.26,11641.0,479.4503,479.4503,479.2634,479.3421,11641.0
2024-05-20 14:55:00,487.24,487.24,487.1,487.12,15533.0,479.3224,479.3224,479.1847,479.2044,15533.0
2024-05-20 15:00:00,487.03,487.2,486.98,487.16,11923.0,479.1158,479.2831,479.0666,479.2437,11923.0
2024-05-20 15:05:00,487.12,487.31,487.06,487.31,10860.0,479.2044,479.3913,479.1453,479.3913,10860.0
2024-05-20 15:10:00,487.35,487.45,487.29,487.45,11730.0,479.4306,479.529,479.3716,479.529,11730.0
2024-05-20 15:15:00,487.43,487.54,487.36,487.36,23325.0,479.5093,479.6175,479.4405,479.4405,23325.0
2024-05-20 15:20:00,487.35,487.4,487.25,487.31,11819.0,479.4306,479.4798,479.3323,479.3913,11819.0
2024-05-20 15:25:00,487.28,487.42,487.24,487.41,15186.0,479.3618,479.4995,479.3224,479.4897,15186.0
2024-05-20 15:30:00,487.44,487.46,487.13,487.18,13526.0,479.5192,479.5388,479.2142,479.2634,13526.0
2024-05-20 15:35:00,487.19,487.33,487.07,487.32,39960.0,479.2732,479.411,479.1552,479.4011,39960.0
2024-05-20 15:40:00,487.29,487.34,487.09,487.16,18170.0,479.3716,479.4208,479.1749,479.2437,18170.0
2024-05-20 15:45:00,487.13,487.13,486.8,486.87,82091.0,479.2142,479.2142,478.8896,478.9584,82091.0
2024-05-20 15:50:00,486.88,487.04,486.77,486.97,55797.0,478.9683,479.1257,478.8601,479.0568,55797.0
2024-05-20 15:55:00,486.97,487.24,486.72,487.21,165322.0,479.0568,479.3224,478.8109,479.2929,165322.0
2024-05-21 09:30:00,486.5,486.77,486.35,486.74,140332.0,478.5944,478.8601,478.4469,478.8305,140332.0
2024-05-21 09:35:00,486.76,486.79,486.57,486.74,33219.0,478.8502,478.8797,478.6633,478.8305,33219.0
2024-05-21 09:40:00,486.7,486.9,486.67,486.89,12776.0,478.7912,478.9879,478.7617,478.9781,12776.0
2024-05-21 09:45:00,486.83,486.85,486.57,486.79,17823.0,478.9191,478.9388,478.6633,478.8797,17823.0
2024-05-21 09:50:00,486.8,486.9,486.74,486.9,25246.0,478.8896,478.9879,478.8305,478.9879,25246.0
2024-05-21 09:55:00,486.85,486.88,486.7,486.74,21510.0,478.9388,478.9683,478.7912,478.8305,21510.0
2024-05-21 10:00:00,486.75,487.08,486.75,487.03,18086.0,478.8404,479.165,478.8404,479.1158,18086.0
2024-05-21 10:05:00,487.03,487.08,486.89,487.04,14259.0,479.1158,479.165,478.9781,479.1257,14259.0
2024-05-21 10:10:00,487.04,487.15,486.86,487.07,23407.0,479.1257,479.2339,478.9486,479.1552,23407.0
2024-05-21 10:15:00,487.04,487.1,486.92,486.97,11166.0,479.1257,479.1847,479.0076,479.0568,11166.0
2024-05-21 10:20:00,486.98,487.11,486.94,487.06,21741.0,479.0666,479.1945,479.0273,479.1453,21741.0
2024-05-21 10:25:00,487.11,487.2,487.04,487.19,10108.0,479.1945,479.2831,479.1257,479.2732,10108.0
2024-05-21 10:30:00,487.19,487.38,487.1,487.36,16900.0,479.2732,479.4601,479.1847,479.4405,16900.0
2024-05-21 10:35:00,487.35,487.71,487.34,487.55,22856.0,479.4306,479.7848,479.4208,479.6274,22856.0
2024-05-21 10:40:00,487.58,487.65,487.49,487.52,16573.0,479.6569,479.7258,479.5684,479.5979,16573.0
2024-05-21 10:45:00,487.53,487.61,487.44,487.61,13720.0,479.6077,479.6864,479.5192,479.6864,13720.0
2024-05-21 10:50:00,487.6,487.61,487.37,487.39,28066.0,479.6766,479.6864,479.4503,479.47,28066.0
2024-05-21 10:55:00,487.4,487.52,487.31,487.52,41519.0,479.4798,479.5979,479.3913,479.5979,41519.0
2024-05-21 11:00:00,487.48,487.55,487.41,487.52,20514.0,479.5585,479.6274,479.4897,479.5979,20514.0
2024-05-21 11:05:00,487.49,487.5,487.4,487.44,13415.0,479.5684,479.5782,479.4798,479.5192,13415.0
2024-05-21 11:10:00,487.43,487.46,487.37,487.44,22359.0,479.5093,479.5388,479.4503,479.5192,22359.0
2024-05-21 11:15:00,487.49,487.74,487.48,487.66,16079.0,479.5684,479.8143,479.5585,479.7356,16079.0
2024-05-21 11:20:00,487.67,487.84,487.67,487.82,12310.0,479.7454,479.9127,479.7454,479.893,12310.0
2024-05-21 11:25:00,487.81,487.81,487.63,487.64,8115.0,479.8832,479.8832,479.7061,479.7159,8115.0
2024-05-21 11:30:00,487.62,487.62,487.41,487.43,7661.0,479.6962,479.6962,479.4897,479.5093,7661.0
2024-05-21 11:35:00,487.42,487.53,487.42,487.51,8192.0,479.4995,479.6077,479.4995,479.588,8192.0
2024-05-21 11:40:00,487.5,487.51,487.24,487.38,9478.0,479.5782,479.588,479.3224,479.4601,9478.0
2024-05-21 11:45:00,487.36,487.4,487.32,487.38,6944.0,479.4405,479.4798,479.4011,479.4601,6944.0
2024-05-21 11:50:00,487.37,487.38,487.02,487.28,16426.0,479.4503,479.4601,479.106,479.3618,16426.0
2024-05-21 11:55:00,487.27,487.28,487.14,487.15,36685.0,479.3519,479.3618,479.224,479.2339,36685.0
2024-05-21 12:00:00,487.12,487.16,487.05,487.1,9850.0,479.2044,479.2437,479.1355,479.1847,9850.0
2024-05-21 12:05:00,487.09,487.15,487.01,487.02,13564.0,479.1749,479.2339,479.0962,479.106,13564.0
2024-05-21 12:10:00,487.05,487.4,487.05,487.29,11664.0,479.1355,479.4798,479.1355,479.3716,11664.0
2024-05-21 12:15:00,487.31,487.45,487.29,487.4,12498.0,479.3913,479.529,479.3716,479.4798,12498.0
2024-05-21 12:20:00,487.37,487.4,487.31,487.34,16834.0,479.4503,479.4798,479.3913,479.4208,16834.0
2024-05-21 12:25:00,487.27,487.33,487.18,487.29,7098.0,479.3519,479.411,479.2634,479.3716,7098.0
2024-05-21 12:30:00,487.36,487.43,487.27,487.27,7727.0,479.4405,479.5093,479.3519,479.3519,7727.0
2024-05-21 12:35:00,487.25,487.26,487.16,487.19,8620.0,479.3323,479.3421,479.2437,479.2732,8620.0
2024-05-21 12:40:00,487.22,487.27,487.09,487.15,6485.0,479.3027,479.3519,479.1749,479.2339,6485.0
2024-05-21 12:45:00,487.15,487.24,487.09,487.24,6690.0,479.2339,479.3224,479.1749,479.3224,6690.0
2024-05-21 12:50:00,487.27,487.35,487.16,487.2,15950.0,479.3519,479.4306,479.2437,479.2831,15950.0
2024-05-21 12:55:00,487.16,487.18,487.0,487.17,9822.0,479.2437,479.2634,479.0863,479.2536,9822.0
2024-05-21 13:00:00,487.13,487.13,486.95,487.12,9625.0,479.2142,479.2142,479.0371,479.2044,9625.0
2024-05-21 13:05:00,487.16,487.29,487.16,487.21,20506.0,479.2437,479.3716,479.2437,479.2929,20506.0
2024-05-21 13:10:00,487.21,487.21,486.86,487.01,9955.0,479.2929,479.2929,478.9486,479.0962,9955.0
2024-05-21 13:15:00,487.03,487.13,487.02,487.13,6520.0,479.1158,479.2142,479.106,479.2142,6520.0
2024-05-21 13:20:00,487.08,487.14,486.97,487.0,9819.0,479.165,479.224,479.0568,479.0863,9819.0
2024-05-21 13:25:00,487.04,487.3,487.0,487.29,8790.0,479.1257,479.3814,479.0863,479.3716,8790.0
2024-05-21 13:30:00,487.32,487.36,487.25,487.28,12779.0,479.4011,479.4405,479.3323,479.3618,12779.0
2024-05-21 13:35:00,487.26,487.55,487.26,487.49,10230.0,479.3421,479.6274,479.3421,479.5684,10230.0
2024-05-21 13:40:00,487.55,487.66,487.46,487.62,14764.0,479.6274,479.7356,479.5388,479.6962,14764.0
2024-05-21 13:45:00,487.58,487.67,487.53,487.59,21811.0,479.6569,479.7454,479.6077,479.6667,21811.0
2024-05-21 13:50:00,487.6,487.72,487.6,487.7,7058.0,479.6766,479.7946,479.6766,479.7749,7058.0
2024-05-21 13:55:00,487.75,487.9,487.74,487.88,11643.0,479.8241,479.9717,479.8143,479.952,11643.0
2024-05-21 14:00:00,487.89,487.89,487.61,487.63,11809.0,479.9619,479.9619,479.6864,479.7061,11809.0
2024-05-21 14:05:00,487.63,487.82,487.63,487.76,14467.0,479.7061,479.893,479.7061,479.834,14467.0
2024-05-21 14:10:00,487.8,487.84,487.58,487.67,10682.0,479.8733,479.9127,479.6569,479.7454,10682.0
2024-05-21 14:15:00,487.67,487.72,487.63,487.63,10303.0,479.7454,479.7946,479.7061,479.7061,10303.0
2024-05-21 14:20:00,487.65,487.67,487.56,487.57,9516.0,479.7258,479.7454,479.6372,479.6471,9516.0
2024-05-21 14:25:00,487.61,487.63,487.51,487.53,10345.0,479.6864,479.7061,479.588,479.6077,10345.0
2024-05-21 14:30:00,487.55,487.76,487.53,487.71,28219.0,479.6274,479.834,479.6077,479.7848,28219.0
2024-05-21 14:35:00,487.7,487.72,487.5,487.51,37454.0,479.7749,479.7946,479.5782,479.588,37454.0
2024-05-21 14:40:00,487.51,487.52,487.34,487.38,7144.0,479.588,479.5979,479.4208,479.4601,7144.0
2024-05-21 14:45:00,487.37,487.51,487.37,487.49,17850.0,479.4503,479.588,479.4503,479.5684,17850.0
2024-05-21 14:50:00,487.51,487.55,487.44,487.47,7647.0,479.588,479.6274,479.5192,479.5487,7647.0
2024-05-21 14:55:00,487.5,487.58,487.49,487.56,24363.0,479.5782,479.6569,479.5684,479.6372,24363.0
2024-05-21 15:00:00,487.57,487.62,487.46,487.49,14038.0,479.6471,479.6962,479.5388,479.5684,14038.0
2024-05-21 15:05:00,487.49,487.66,487.4,487.61,15378.0,479.5684,479.7356,479.4798,479.6864,15378.0
2024-05-21 15:10:00,487.61,488.0,487.6,487.94,45292.0,479.6864,480.0701,479.6766,480.011,45292.0
2024-05-21 15:15:00,487.9,488.04,487.86,488.0,45510.0,479.9717,480.1094,479.9323,480.0701,45510.0
2024-05-21 15:20:00,488.0,488.01,487.81,487.87,31599.0,480.0701,480.0799,479.8832,479.9422,31599.0
2024-05-21 15:25:00,487.88,487.93,487.73,487.91,34109.0,479.952,480.0012,479.8045,479.9815,34109.0
2024-05-21 15:30:00,487.94,488.22,487.9,488.22,23782.0,480.011,480.2865,479.9717,480.2865,23782.0
2024-05-21 15:35:00,488.3,488.58,488.27,488.32,42808.0,480.3652,480.6406,480.3357,480.3849,42808.0
2024-05-21 15:40:00,488.29,488.3,488.05,488.13,21933.0,480.3554,480.3652,480.1193,480.198,21933.0
2024-05-21 15:45:00,488.04,488.08,487.95,488.03,20537.0,480.1094,480.1488,480.0209,480.0996,20537.0
2024-05-21 15:50:00,488.03,488.39,487.96,488.39,50780.0,480.0996,480.4537,480.0307,480.4537,50780.0
2024-05-21 15:55:00,488.37,488.51,488.19,488.4,213532.0,480.4341,480.5718,480.257,480.4636,213532.0
2024-05-22 09:30:00,487.78,488.03,487.77,488.02,151361.0,479.8536,480.0996,479.8438,480.0897,151361.0
2024-05-22 09:35:00,487.96,488.05,487.82,487.98,39855.0,480.0307,480.1193,479.893,480.0504,39855.0
2024-05-22 09:40:00,487.97,488.17,487.78,488.17,29016.0,480.0406,480.2373,479.8536,480.2373,29016.0
2024-05-22 09:45:00,488.15,488.19,488.05,488.11,30487.0,480.2176,480.257,480.1193,480.1783,30487.0
2024-05-22 09:50:00,488.15,488.25,488.15,488.25,22169.0,480.2176,480.316,480.2176,480.316,22169.0
2024-05-22 09:55:00,488.25,488.25,488.15,488.24,22921.0,480.316,480.316,480.2176,480.3062,22921.0
2024-05-22 10:00:00,488.23,488.33,488.1,488.16,21823.0,480.2963,480.3947,480.1684,480.2275,21823.0
2024-05-22 10:05:00,488.15,488.31,488.05,488.11,30010.0,480.2176,480.375,480.1193,480.1783,30010.0
2024-05-22 10:10:00,488.16,488.29,488.05,488.25,10360.0,480.2275,480.3554,480.1193,480.316,10360.0
2024-05-22 10:15:00,488.24,488.31,488.08,488.15,17694.0,480.3062,480.375,480.1488,480.2176,17694.0
2024-05-22 10:20:00,488.17,488.23,488.02,488.11,9165.0,480.2373,480.2963,480.0897,480.1783,9165.0
2024-05-22 10:25:00,488.1,488.23,488.05,488.23,8312.0,480.1684,480.2963,480.1193,480.2963,8312.0
2024-05-22 10:30:00,488.2,488.24,488.13,488.21,17093.0,480.2668,480.3062,480.198,480.2767,17093.0
2024-05-22 10:35:00,488.17,488.18,488.1,488.15,8188.0,480.2373,480.2471,480.1684,480.2176,8188.0
2024-05-22 10:40:00,488.12,488.23,487.9,487.97,13886.0,480.1881,480.2963,479.9717,480.0406,13886.0
2024-05-22 10:45:00,487.99,488.08,487.98,488.05,15927.0,480.0602,480.1488,480.0504,480.1193,15927.0
2024-05-22 10:50:00,488.04,488.13,488.04,488.09,13259.0,480.1094,480.198,480.1094,480.1586,13259.0
2024-05-22 10:55:00,488.1,488.27,488.07,488.21,10718.0,480.1684,480.3357,480.1389,480.2767,10718.0
2024-05-22 11:00:00,488.22,488.28,488.16,488.27,21988.0,480.2865,480.3455,480.2275,480.3357,21988.0
2024-05-22 11:05:00,488.26,488.43,488.26,488.35,14394.0,480.3258,480.4931,480.3258,480.4144,14394.0
2024-05-22 11:10:00,488.35,488.41,488.31,488.35,12075.0,480.4144,480.4734,480.375,480.4144,12075.0
2024-05-22 11:15:00,488.37,488.38,488.2,488.27,18876.0,480.4341,480.4439,480.2668,480.3357,18876.0
2024-05-22 11:20:00,488.28,488.33,488.14,488.15,17596.0,480.3455,480.3947,480.2078,480.2176,17596.0
2024-05-22 11:25:00,488.17,488.21,488.1,488.12,5619.0,480.2373,480.2767,480.1684,480.1881,5619.0
2024-05-22 11:30:00,488.11,488.13,488.0,488.05,12047.0,480.1783,480.198,480.0701,480.1193,12047.0
2024-05-22 11:35:00,488.05,488.08,487.99,488.06,11011.0,480.1193,480.1488,480.0602,480.1291,11011.0
2024-05-22 11:40:00,488.05,488.1,488.01,488.04,7143.0,480.1193,480.1684,480.0799,480.1094,7143.0
2024-05-22 11:45:00,488.04,488.05,487.94,487.97,9843.0,480.1094,480.1193,480.011,480.0406,9843.0
2024-05-22 11:50:00,487.94,487.94,487.32,487.67,34337.0,480.011,480.011,479.4011,479.7454,34337.0
2024-05-22 11:55:00,487.63,487.81,487.63,487.8,7893.0,479.7061,479.8832,479.7061,479.8733,7893.0
2024-05-22 12:00:00,487.8,487.86,487.75,487.86,8541.0,479.8733,479.9323,479.8241,479.9323,8541.0
2024-05-22 12:05:00,487.86,488.03,487.82,487.98,7628.0,479.9323,480.0996,479.893,480.0504,7628.0
2024-05-22 12:10:00,488.0,488.11,487.98,488.09,14337.0,480.0701,480.1783,480.0504,480.1586,14337.0
2024-05-22 12:15:00,488.09,488.15,488.05,488.05,15654.0,480.1586,480.2176,480.1193,480.1193,15654.0
2024-05-22 12:20:00,488.05,488.19,488.01,488.15,7996.0,480.1193,480.257,480.0799,480.2176,7996.0
2024-05-22 12:25:00,488.09,488.15,488.06,488.12,11199.0,480.1586,480.2176,480.1291,480.1881,11199.0
2024-05-22 12:30:00,488.14,488.15,487.97,488.04,15620.0,480.2078,480.2176,480.0406,480.1094,15620.0
2024-05-22 12:35:00,488.06,488.1,487.95,488.1,4360.0,480.1291,480.1684,480.0209,480.1684,4360.0
2024-05-22 12:40:00,488.09,488.24,488.09,488.21,10818.0,480.1586,480.3062,480.1586,480.2767,10818.0
2024-05-22 12:45:00,488.2,488.23,487.9,487.93,13168.0,480.2668,480.2963,479.9717,480.0012,13168.0
2024-05-22 12:50:00,487.93,487.99,487.8,487.96,9437.0,480.0012,480.0602,479.8733,480.0307,9437.0
2024-05-22 12:55:00,487.96,488.04,487.95,487.96,3236.0,480.0307,480.1094,480.0209,480.0307,3236.0
2024-05-22 13:00:00,487.97,488.14,487.95,488.04,13097.0,480.0406,480.2078,480.0209,480.1094,13097.0
2024-05-22 13:05:00,488.08,488.18,488.06,488.17,15570.0,480.1488,480.2471,480.1291,480.2373,15570.0
2024-05-22 13:10:00,488.16,488.23,488.13,488.22,19294.0,480.2275,480.2963,480.198,480.2865,19294.0
2024-05-22 13:15:00,488.26,488.31,488.2,488.21,14659.0,480.3258,480.375,480.2668,480.2767,14659.0
2024-05-22 13:20:00,488.2,488.22,488.13,488.15,13285.0,480.2668,480.2865,480.198,480.2176,13285.0
2024-05-22 13:25:00,488.17,488.18,488.01,488.02,7875.0,480.2373,480.2471,480.0799,480.0897,7875.0
2024-05-22 13:30:00,488.0,488.01,487.82,487.89,10298.0,480.0701,480.0799,479.893,479.9619,10298.0
2024-05-22 13:35:00,487.87,487.87,487.08,487.28,17530.0,479.9422,479.9422,479.165,479.3618,17530.0
2024-05-22 13:40:00,487.27,487.35,486.77,486.87,24702.0,479.3519,479.4306,478.8601,478.9584,24702.0
2024-05-22 13:45:00,486.82,487.16,486.66,486.99,13463.0,478.9092,479.2437,478.7518,479.0765,13463.0
2024-05-22 13:50:00,487.0,487.12,486.9,486.91,42552.0,479.0863,479.2044,478.9879,478.9978,42552.0
2024-05-22 13:55:00,486.92,487.15,486.77,487.13,8726.0,479.0076,479.2339,478.8601,479.2142,8726.0
2024-05-22 14:00:00,487.12,487.12,485.64,486.32,54440.0,479.2044,479.2044,477.7484,478.4174,54440.0
2024-05-22 14:05:00,486.25,486.75,486.22,486.58,18405.0,478.3485,478.8404,478.319,478.6731,18405.0
2024-05-22 14:10:00,486.6,486.66,486.4,486.5,8377.0,478.6928,478.7518,478.4961,478.5944,8377.0
2024-05-22 14:15:00,486.51,486.58,486.13,486.31,22486.0,478.6043,478.6731,478.2305,478.4075,22486.0
2024-05-22 14:20:00,486.3,486.3,485.34,485.83,22686.0,478.3977,478.3977,477.4533,477.9353,22686.0
2024-05-22 14:25:00,485.81,485.91,485.1,485.1,18961.0,477.9157,478.014,477.2172,477.2172,18961.0
2024-05-22 14:30:00,485.14,485.5,485.11,485.35,11889.0,477.2565,477.6107,477.227,477.4631,11889.0
2024-05-22 14:35:00,485.31,485.44,485.09,485.34,14018.0,477.4238,477.5517,477.2074,477.4533,14018.0
2024-05-22 14:40:00,485.31,485.39,484.94,485.21,22857.0,477.4238,477.5025,477.0598,477.3254,22857.0
2024-05-22 14:45:00,485.17,485.84,485.17,485.79,28639.0,477.2861,477.9452,477.2861,477.896,28639.0
2024-05-22 14:50:00,485.81,485.85,485.58,485.59,16881.0,477.9157,477.955,477.6894,477.6992,16881.0
2024-05-22 14:55:00,485.58,485.86,485.54,485.84,28672.0,477.6894,477.9648,477.65,477.9452,28672.0
2024-05-22 15:00:00,485.82,486.05,485.77,486.05,27094.0,477.9255,478.1518,477.8763,478.1518,27094.0
2024-05-22 15:05:00,486.03,486.12,485.99,486.12,13554.0,478.1321,478.2206,478.0927,478.2206,13554.0
2024-05-22 15:10:00,486.05,486.06,485.8,485.85,17213.0,478.1518,478.1616,477.9058,477.955,17213.0
2024-05-22 15:15:00,485.82,486.13,485.18,485.25,20970.0,477.9255,478.2305,477.2959,477.3648,20970.0
2024-05-22 15:20:00,485.35,486.01,485.35,486.0,12011.0,477.4631,478.1124,477.4631,478.1026,12011.0
2024-05-22 15:25:00,486.0,486.03,485.8,486.03,25823.0,478.1026,478.1321,477.9058,478.1321,25823.0
2024-05-22 15:30:00,486.01,487.01,486.01,486.72,24171.0,478.1124,479.0962,478.1124,478.8109,24171.0
2024-05-22 15:35:00,486.72,486.86,486.38,486.39,21745.0,478.8109,478.9486,478.4764,478.4862,21745.0
2024-05-22 15:40:00,486.45,486.52,485.87,485.95,21237.0,478.5453,478.6141,477.9747,478.0534,21237.0
2024-05-22 15:45:00,485.98,486.18,485.72,485.72,33838.0,478.0829,478.2796,477.8271,477.8271,33838.0
2024-05-22 15:50:00,485.73,486.13,485.36,486.13,38699.0,477.837,478.2305,477.473,478.2305,38699.0
2024-05-22 15:55:00,486.18,487.01,486.16,487.01,84627.0,478.2796,479.0962,478.26,479.0962,84627.0
2024-05-23 09:30:00,489.91,489.99,488.85,488.9,152396.0,481.949,482.0277,480.9063,480.9554,152396.0
2024-05-23 09:35:00,488.87,489.06,488.68,488.9,50953.0,480.9259,481.1128,480.739,480.9554,50953.0
2024-05-23 09:40:00,488.8,488.86,488.46,488.83,39780.0,480.8571,480.9161,480.5226,480.8866,39780.0
2024-05-23 09:45:00,488.68,488.75,487.82,488.07,64276.0,480.739,480.8079,479.893,480.1389,64276.0
2024-05-23 09:50:00,488.1,488.1,486.76,486.96,38824.0,480.1684,480.1684,478.8502,479.047,38824.0
2024-05-23 09:55:00,486.98,487.15,486.81,487.13,45831.0,479.0666,479.2339,478.8994,479.2142,45831.0
2024-05-23 10:00:00,487.08,487.67,486.8,487.23,56717.0,479.165,479.7454,478.8896,479.3126,56717.0
2024-05-23 10:05:00,487.23,487.51,487.02,487.41,14704.0,479.3126,479.588,479.106,479.4897,14704.0
2024-05-23 10:10:00,487.44,488.02,487.43,487.9,24798.0,479.5192,480.0897,479.5093,479.9717,24798.0
2024-05-23 10:15:00,487.91,488.05,487.43,487.58,29393.0,479.9815,480.1193,479.5093,479.6569,29393.0
2024-05-23 10:20:00,487.62,487.63,486.95,487.23,23084.0,479.6962,479.7061,479.0371,479.3126,23084.0
2024-05-23 10:25:00,487.21,487.49,487.03,487.49,8548.0,479.2929,479.5684,479.1158,479.5684,8548.0
2024-05-23 10:30:00,487.59,487.66,487.17,487.34,28094.0,479.6667,479.7356,479.2536,479.4208,28094.0
2024-05-23 10:35:00,487.35,487.98,487.35,487.98,28924.0,479.4306,480.0504,479.4306,480.0504,28924.0
2024-05-23 10:40:00,487.98,487.99,487.48,487.56,20891.0,480.0504,480.0602,479.5585,479.6372,20891.0
2024-05-23 10:45:00,487.52,487.64,487.23,487.28,17738.0,479.5979,479.7159,479.3126,479.3618,17738.0
2024-05-23 10:50:00,487.18,487.18,486.81,486.81,22054.0,479.2634,479.2634,478.8994,478.8994,22054.0
2024-05-23 10:55:00,486.75,486.78,486.28,486.32,22588.0,478.8404,478.8699,478.378,478.4174,22588.0
2024-05-23 11:00:00,486.32,486.95,486.29,486.88,12458.0,478.4174,479.0371,478.3879,478.9683,12458.0
2024-05-23 11:05:00,486.84,487.75,486.68,487.62,49152.0,478.9289,479.8241,478.7715,479.6962,49152.0
2024-05-23 11:10:00,487.67,487.78,487.38,487.52,28270.0,479.7454,479.8536,479.4601,479.5979,28270.0
2024-05-23 11:15:00,487.49,487.67,487.35,487.4,48852.0,479.5684,479.7454,479.4306,479.4798,48852.0
2024-05-23 11:20:00,487.43,487.71,487.43,487.63,7330.0,479.5093,479.7848,479.5093,479.7061,7330.0
2024-05-23 11:25:00,487.61,487.73,487.5,487.65,12460.0,479.6864,479.8045,479.5782,479.7258,12460.0
2024-05-23 11:30:00,487.69,487.87,487.68,487.8,14154.0,479.7651,479.9422,479.7553,479.8733,14154.0
2024-05-23 11:35:00,487.84,488.24,487.77,488.15,15899.0,479.9127,480.3062,479.8438,480.2176,15899.0
2024-05-23 11:40:00,488.19,488.24,487.97,488.08,34967.0,480.257,480.3062,480.0406,480.1488,34967.0
2024-05-23 11:45:00,488.11,488.17,488.0,488.12,21539.0,480.1783,480.2373,480.0701,480.1881,21539.0
2024-05-23 11:50:00,488.13,488.44,488.12,488.33,27652.0,480.198,480.5029,480.1881,480.3947,27652.0
2024-05-23 11:55:00,488.33,488.55,488.17,488.17,24481.0,480.3947,480.6111,480.2373,480.2373,24481.0
2024-05-23 12:00:00,488.15,488.48,488.03,488.26,15173.0,480.2176,480.5423,480.0996,480.3258,15173.0
2024-05-23 12:05:00,488.27,488.27,487.76,487.94,19187.0,480.3357,480.3357,479.834,480.011,19187.0
2024-05-23 12:10:00,487.87,487.93,487.59,487.73,27521.0,479.9422,480.0012,479.6667,479.8045,27521.0
2024-05-23 12:15:00,487.73,487.96,487.7,487.96,28242.0,479.8045,480.0307,479.7749,480.0307,28242.0
2024-05-23 12:20:00,487.94,488.18,487.86,488.18,15956.0,480.011,480.2471,479.9323,480.2471,15956.0
2024-05-23 12:25:00,488.12,488.32,488.06,488.29,4912.0,480.1881,480.3849,480.1291,480.3554,4912.0
2024-05-23 12:30:00,488.36,488.41,488.22,488.22,14161.0,480.4242,480.4734,480.2865,480.2865,14161.0
2024-05-23 12:35:00,488.3,488.42,488.15,488.15,12515.0,480.3652,480.4832,480.2176,480.2176,12515.0
2024-05-23 12:40:00,488.15,488.16,487.72,487.77,12284.0,480.2176,480.2275,479.7946,479.8438,12284.0
2024-05-23 12:45:00,487.75,487.75,487.14,487.28,33185.0,479.8241,479.8241,479.224,479.3618,33185.0
2024-05-23 12:50:00,487.25,487.28,486.8,487.05,22767.0,479.3323,479.3618,478.8896,479.1355,22767.0
2024-05-23 12:55:00,486.99,487.17,486.75,486.77,21637.0,479.0765,479.2536,478.8404,478.8601,21637.0
2024-05-23 13:00:00,486.8,486.9,486.48,486.62,25437.0,478.8896,478.9879,478.5748,478.7125,25437.0
2024-05-23 13:05:00,486.63,486.84,486.55,486.68,27276.0,478.7223,478.9289,478.6436,478.7715,27276.0
2024-05-23 13:10:00,486.59,487.0,486.53,486.94,19240.0,478.683,479.0863,478.624,479.0273,19240.0
2024-05-23 13:15:00,486.96,487.02,486.47,486.49,24315.0,479.047,479.106,478.5649,478.5846,24315.0
2024-05-23 13:20:00,486.49,486.54,486.12,486.49,15699.0,478.5846,478.6338,478.2206,478.5846,15699.0
2024-05-23 13:25:00,486.42,486.75,486.31,486.7,15876.0,478.5157,478.8404,478.4075,478.7912,15876.0
2024-05-23 13:30:00,486.67,486.69,486.3,486.36,22944.0,478.7617,478.7814,478.3977,478.4567,22944.0
2024-05-23 13:35:00,486.28,486.28,485.3,485.38,44585.0,478.378,478.378,477.4139,477.4926,44585.0
2024-05-23 13:40:00,485.36,485.95,484.89,485.02,43759.0,477.473,478.0534,477.0106,477.1385,43759.0
2024-05-23 13:45:00,485.03,485.25,484.9,484.99,22831.0,477.1483,477.3648,477.0204,477.109,22831.0
2024-05-23 13:50:00,484.97,485.25,484.49,484.62,20414.0,477.0893,477.3648,476.6171,476.745,20414.0
2024-05-23 13:55:00,484.61,484.63,484.06,484.14,23700.0,476.7352,476.7548,476.1941,476.2728,23700.0
2024-05-23 14:00:00,484.12,484.22,483.55,483.55,27123.0,476.2531,476.3515,475.6924,475.6924,27123.0
2024-05-23 14:05:00,483.53,483.99,483.27,483.91,25384.0,475.6727,476.1252,475.4169,476.0465,25384.0
2024-05-23 14:10:00,483.89,484.04,483.5,483.86,18648.0,476.0269,476.1744,475.6432,475.9973,18648.0
2024-05-23 14:15:00,483.77,484.11,483.05,483.06,25763.0,475.9088,476.2433,475.2005,475.2103,25763.0
2024-05-23 14:20:00,483.06,483.59,483.0,483.0,20031.0,475.2103,475.7317,475.1513,475.1513,20031.0
2024-05-23 14:25:00,483.0,483.63,483.0,483.22,15723.0,475.1513,475.7711,475.1513,475.3677,15723.0
2024-05-23 14:30:00,483.2,483.23,482.81,483.17,31856.0,475.3481,475.3776,474.9644,475.3186,31856.0
2024-05-23 14:35:00,483.08,483.62,482.88,483.61,15570.0,475.23,475.7612,475.0333,475.7514,15570.0
2024-05-23 14:40:00,483.55,483.66,483.09,483.09,32498.0,475.6924,475.8006,475.2399,475.2399,32498.0
2024-05-23 14:45:00,483.15,483.3,482.74,482.86,26854.0,475.2989,475.4464,474.8955,475.0136,26854.0
2024-05-23 14:50:00,482.87,482.92,482.44,482.49,29845.0,475.0234,475.0726,474.6004,474.6496,29845.0
2024-05-23 14:55:00,482.5,482.64,482.44,482.5,16470.0,474.6594,474.7972,474.6004,474.6594,16470.0
2024-05-23 15:00:00,482.44,483.12,482.44,482.63,28980.0,474.6004,475.2694,474.6004,474.7873,28980.0
2024-05-23 15:05:00,482.63,482.79,482.36,482.72,20855.0,474.7873,474.9447,474.5217,474.8759,20855.0
2024-05-23 15:10:00,482.67,482.75,482.29,482.7,39072.0,474.8267,474.9054,474.4529,474.8562,39072.0
2024-05-23 15:15:00,482.74,483.0,482.46,482.78,24979.0,474.8955,475.1513,474.6201,474.9349,24979.0
2024-05-23 15:20:00,482.92,483.18,482.63,482.73,23607.0,475.0726,475.3284,474.7873,474.8857,23607.0
2024-05-23 15:25:00,482.68,482.93,482.59,482.76,19419.0,474.8365,475.0825,474.748,474.9152,19419.0
2024-05-23 15:30:00,482.75,483.18,482.74,483.11,34695.0,474.9054,475.3284,474.8955,475.2595,34695.0
2024-05-23 15:35:00,483.19,483.33,483.09,483.31,27523.0,475.3382,475.476,475.2399,475.4563,27523.0
2024-05-23 15:40:00,483.28,483.41,482.92,483.26,31748.0,475.4268,475.5547,475.0726,475.4071,31748.0
2024-05-23 15:45:00,483.23,483.3,482.93,483.21,46096.0,475.3776,475.4464,475.0825,475.3579,46096.0
2024-05-23 15:50:00,483.22,483.67,482.94,483.46,44452.0,475.3677,475.8104,475.0923,475.6038,44452.0
2024-05-23 15:55:00,483.44,483.52,482.92,483.42,149366.0,475.5842,475.6629,475.0726,475.5645,149366.0
2024-05-24 09:30:00,485.18,485.31,484.78,485.31,104171.0,477.2959,477.4238,476.9024,477.4238,104171.0
2024-05-24 09:35:00,485.28,485.44,484.98,485.02,55812.0,477.3943,477.5517,477.0991,477.1385,55812.0
2024-05-24 09:40:00,484.99,485.29,484.9,485.25,35563.0,477.109,477.4041,477.0204,477.3648,35563.0
2024-05-24 09:45:00,485.26,485.37,484.68,484.83,33900.0,477.3746,477.4828,476.804,476.9516,33900.0
2024-05-24 09:50:00,484.72,484.72,484.33,484.33,28504.0,476.8434,476.8434,476.4597,476.4597,28504.0
2024-05-24 09:55:00,484.45,484.69,484.44,484.63,12200.0,476.5778,476.8139,476.5679,476.7548,12200.0
2024-05-24 10:00:00,484.69,485.62,484.69,485.19,43588.0,476.8139,477.7287,476.8139,477.3057,43588.0
2024-05-24 10:05:00,485.22,485.45,485.04,485.22,24068.0,477.3352,477.5615,477.1582,477.3352,24068.0
2024-05-24 10:10:00,485.21,485.52,485.08,485.15,25430.0,477.3254,477.6304,477.1975,477.2664,25430.0
2024-05-24 10:15:00,485.17,485.56,485.14,485.53,40656.0,477.2861,477.6697,477.2565,477.6402,40656.0
2024-05-24 10:20:00,485.55,485.75,485.4,485.75,11880.0,477.6599,477.8566,477.5123,477.8566,11880.0
2024-05-24 10:25:00,485.65,486.0,485.62,485.88,24592.0,477.7583,478.1026,477.7287,477.9845,24592.0
2024-05-24 10:30:00,485.91,485.96,485.79,485.91,17533.0,478.014,478.0632,477.896,478.014,17533.0
2024-05-24 10:35:00,485.81,485.85,485.56,485.62,23617.0,477.9157,477.955,477.6697,477.7287,23617.0
2024-05-24 10:40:00,485.58,485.67,485.23,485.25,17382.0,477.6894,477.7779,477.3451,477.3648,17382.0
2024-05-24 10:45:00,485.21,485.82,485.21,485.73,8741.0,477.3254,477.9255,477.3254,477.837,8741.0
2024-05-24 10:50:00,485.78,486.05,485.73,486.04,14370.0,477.8861,478.1518,477.837,478.1419,14370.0
2024-05-24 10:55:00,486.06,486.35,486.06,486.25,14434.0,478.1616,478.4469,478.1616,478.3485,14434.0
2024-05-24 11:00:00,486.3,486.95,486.18,486.95,25194.0,478.3977,479.0371,478.2796,479.0371,25194.0
2024-05-24 11:05:00,486.95,487.04,486.85,487.04,25585.0,479.0371,479.1257,478.9388,479.1257,25585.0
2024-05-24 11:10:00,487.02,487.4,487.02,487.38,18343.0,479.106,479.4798,479.106,479.4601,18343.0
2024-05-24 11:15:00,487.39,487.4,487.16,487.19,15759.0,479.47,479.4798,479.2437,479.2732,15759.0
2024-05-24 11:20:00,487.21,487.22,487.01,487.14,8834.0,479.2929,479.3027,479.0962,479.224,8834.0
2024-05-24 11:25:00,487.14,487.15,486.89,486.91,14684.0,479.224,479.2339,478.9781,478.9978,14684.0
2024-05-24 11:30:00,486.95,487.23,486.93,487.22,8310.0,479.0371,479.3126,479.0175,479.3027,8310.0
2024-05-24 11:35:00,487.2,487.2,486.38,486.41,47934.0,479.2831,479.2831,478.4764,478.5059,47934.0
2024-05-24 11:40:00,486.42,486.83,486.41,486.8,17849.0,478.5157,478.9191,478.5059,478.8896,17849.0
2024-05-24 11:45:00,486.67,486.67,486.41,486.52,15257.0,478.7617,478.7617,478.5059,478.6141,15257.0
2024-05-24 11:50:00,486.51,486.68,486.3,486.67,19690.0,478.6043,478.7715,478.3977,478.7617,19690.0
2024-05-24 11:55:00,486.71,486.73,486.51,486.69,11270.0,478.801,478.8207,478.6043,478.7814,11270.0
2024-05-24 12:00:00,486.66,486.79,486.6,486.77,12073.0,478.7518,478.8797,478.6928,478.8601,12073.0
2024-05-24 12:05:00,486.72,486.89,486.71,486.77,18244.0,478.8109,478.9781,478.801,478.8601,18244.0
2024-05-24 12:10:00,486.79,487.08,486.79,486.95,11003.0,478.8797,479.165,478.8797,479.0371,11003.0
2024-05-24 12:15:00,486.98,487.14,486.92,487.1,13771.0,479.0666,479.224,479.0076,479.1847,13771.0
2024-05-24 12:20:00,487.05,487.08,486.93,487.01,12800.0,479.1355,479.165,479.0175,479.0962,12800.0
2024-05-24 12:25:00,487.02,487.2,486.96,486.99,15789.0,479.106,479.2831,479.047,479.0765,15789.0
2024-05-24 12:30:00,487.01,487.04,486.9,486.92,11474.0,479.0962,479.1257,478.9879,479.0076,11474.0
2024-05-24 12:35:00,486.86,486.89,486.66,486.8,13521.0,478.9486,478.9781,478.7518,478.8896,13521.0
2024-05-24 12:40:00,486.64,486.77,486.63,486.72,8688.0,478.7322,478.8601,478.7223,478.8109,8688.0
2024-05-24 12:45:00,486.76,486.76,486.65,486.69,5531.0,478.8502,478.8502,478.742,478.7814,5531.0
2024-05-24 12:50:00,486.7,486.92,486.69,486.88,5415.0,478.7912,479.0076,478.7814,478.9683,5415.0
2024-05-24 12:55:00,486.97,486.98,486.51,486.52,6566.0,479.0568,479.0666,478.6043,478.6141,6566.0
2024-05-24 13:00:00,486.53,486.71,486.46,486.47,5941.0,478.624,478.801,478.5551,478.5649,5941.0
2024-05-24 13:05:00,486.42,486.53,486.33,486.35,9056.0,478.5157,478.624,478.4272,478.4469,9056.0
2024-05-24 13:10:00,486.39,486.74,486.36,486.74,5949.0,478.4862,478.8305,478.4567,478.8305,5949.0
2024-05-24 13:15:00,486.8,486.8,486.57,486.75,8147.0,478.8896,478.8896,478.6633,478.8404,8147.0
2024-05-24 13:20:00,486.75,486.87,486.66,486.87,8868.0,478.8404,478.9584,478.7518,478.9584,8868.0
2024-05-24 13:25:00,486.89,487.07,486.85,486.85,23026.0,478.9781,479.1552,478.9388,478.9388,23026.0
2024-05-24 13:30:00,486.81,486.83,486.51,486.61,29582.0,478.8994,478.9191,478.6043,478.7027,29582.0
2024-05-24 13:35:00,486.64,486.76,486.63,486.76,8869.0,478.7322,478.8502,478.7223,478.8502,8869.0
2024-05-24 13:40:00,486.65,486.65,486.5,486.64,10173.0,478.742,478.742,478.5944,478.7322,10173.0
2024-05-24 13:45:00,486.61,486.66,486.51,486.66,5704.0,478.7027,478.7518,478.6043,478.7518,5704.0
2024-05-24 13:50:00,486.66,486.79,486.66,486.77,10619.0,478.7518,478.8797,478.7518,478.8601,10619.0
2024-05-24 13:55:00,486.8,486.95,486.75,486.76,14995.0,478.8896,479.0371,478.8404,478.8502,14995.0
2024-05-24 14:00:00,486.75,487.13,486.72,487.08,16382.0,478.8404,479.2142,478.8109,479.165,16382.0
2024-05-24 14:05:00,487.08,487.27,486.95,487.22,27767.0,479.165,479.3519,479.0371,479.3027,27767.0
2024-05-24 14:10:00,487.21,487.21,486.89,487.1,23499.0,479.2929,479.2929,478.9781,479.1847,23499.0
2024-05-24 14:15:00,487.09,487.25,487.09,487.15,26322.0,479.1749,479.3323,479.1749,479.2339,26322.0
2024-05-24 14:20:00,487.12,487.15,486.62,486.62,24761.0,479.2044,479.2339,478.7125,478.7125,24761.0
2024-05-24 14:25:00,486.61,486.76,486.6,486.65,23084.0,478.7027,478.8502,478.6928,478.742,23084.0
2024-05-24 14:30:00,486.66,486.73,486.5,486.56,14406.0,478.7518,478.8207,478.5944,478.6535,14406.0
2024-05-24 14:35:00,486.56,486.79,486.44,486.79,18784.0,478.6535,478.8797,478.5354,478.8797,18784.0
2024-05-24 14:40:00,486.8,486.81,486.65,486.71,63763.0,478.8896,478.8994,478.742,478.801,63763.0
2024-05-24 14:45:00,486.73,486.82,486.7,486.74,5363.0,478.8207,478.9092,478.7912,478.8305,5363.0
2024-05-24 14:50:00,486.7,486.77,486.52,486.52,10801.0,478.7912,478.8601,478.6141,478.6141,10801.0
2024-05-24 14:55:00,486.55,486.55,486.33,486.34,11337.0,478.6436,478.6436,478.4272,478.437,11337.0
2024-05-24 15:00:00,486.31,486.34,485.6,485.89,82896.0,478.4075,478.437,477.7091,477.9944,82896.0
2024-05-24 15:05:00,485.88,486.14,485.86,486.05,15278.0,477.9845,478.2403,477.9648,478.1518,15278.0
2024-05-24 15:10:00,486.09,486.22,486.06,486.1,18298.0,478.1911,478.319,478.1616,478.2009,18298.0
2024-05-24 15:15:00,486.06,486.33,486.0,486.28,26144.0,478.1616,478.4272,478.1026,478.378,26144.0
2024-05-24 15:20:00,486.28,486.3,486.11,486.23,27383.0,478.378,478.3977,478.2108,478.3288,27383.0
2024-05-24 15:25:00,486.23,486.33,486.15,486.19,22864.0,478.3288,478.4272,478.2501,478.2895,22864.0
2024-05-24 15:30:00,486.09,486.49,486.09,486.49,28850.0,478.1911,478.5846,478.1911,478.5846,28850.0
2024-05-24 15:35:00,486.45,486.73,486.36,486.55,25010.0,478.5453,478.8207,478.4567,478.6436,25010.0
2024-05-24 15:40:00,486.52,486.58,486.18,486.19,17940.0,478.6141,478.6731,478.2796,478.2895,17940.0
2024-05-24 15:45:00,486.16,486.44,486.13,486.13,27521.0,478.26,478.5354,478.2305,478.2305,27521.0
2024-05-24 15:50:00,486.2,486.47,486.1,486.47,26471.0,478.2993,478.5649,478.2009,478.5649,26471.0
2024-05-24 15:55:00,486.44,486.79,486.3,486.72,91888.0,478.5354,478.8797,478.3977,478.8109,91888.0
2024-05-28 09:30:00,487.4,487.65,487.27,487.52,185849.0,479.4798,479.7258,479.3519,479.5979,185849.0
2024-05-28 09:35:00,487.5,487.59,487.14,487.4,43798.0,479.5782,479.6667,479.224,479.4798,43798.0
2024-05-28 09:40:00,487.39,487.47,487.1,487.1,30222.0,479.47,479.5487,479.1847,479.1847,30222.0
2024-05-28 09:45:00,487.04,487.11,486.63,486.73,54037.0,479.1257,479.1945,478.7223,478.8207,54037.0
2024-05-28 09:50:00,486.73,486.9,486.64,486.68,28401.0,478.8207,478.9879,478.7322,478.7715,28401.0
2024-05-28 09:55:00,486.66,486.74,486.39,486.55,30134.0,478.7518,478.8305,478.4862,478.6436,30134.0
2024-05-28 10:00:00,486.54,486.9,486.27,486.8,37490.0,478.6338,478.9879,478.3682,478.8896,37490.0
2024-05-28 10:05:00,486.78,486.9,486.68,486.87,41177.0,478.8699,478.9879,478.7715,478.9584,41177.0
2024-05-28 10:10:00,486.86,486.89,486.61,486.63,61511.0,478.9486,478.9781,478.7027,478.7223,61511.0
2024-05-28 10:15:00,486.59,487.03,486.47,486.86,65533.0,478.683,479.1158,478.5649,478.9486,65533.0
2024-05-28 10:20:00,486.82,486.88,486.44,486.87,32666.0,478.9092,478.9683,478.5354,478.9584,32666.0
2024-05-28 10:25:00,486.81,486.87,486.62,486.78,19786.0,478.8994,478.9584,478.7125,478.8699,19786.0
2024-05-28 10:30:00,486.72,487.0,486.66,486.77,18183.0,478.8109,479.0863,478.7518,478.8601,18183.0
2024-05-28 10:35:00,486.76,486.84,486.42,486.47,30348.0,478.8502,478.9289,478.5157,478.5649,30348.0
2024-05-28 10:40:00,486.5,486.99,486.41,486.93,15902.0,478.5944,479.0765,478.5059,479.0175,15902.0
2024-05-28 10:45:00,486.96,487.23,486.9,487.14,21370.0,479.047,479.3126,478.9879,479.224,21370.0
2024-05-28 10:50:00,487.15,487.32,487.01,487.02,23095.0,479.2339,479.4011,479.0962,479.106,23095.0
2024-05-28 10:55:00,487.0,487.15,486.96,487.09,22715.0,479.0863,479.2339,479.047,479.1749,22715.0
2024-05-28 11:00:00,487.11,487.16,486.67,486.72,29373.0,479.1945,479.2437,478.7617,478.8109,29373.0
2024-05-28 11:05:00,486.73,486.83,486.61,486.73,26755.0,478.8207,478.9191,478.7027,478.8207,26755.0
2024-05-28 11:10:00,486.73,487.06,486.69,486.95,28693.0,478.8207,479.1453,478.7814,479.0371,28693.0
2024-05-28 11:15:00,486.95,486.95,486.75,486.93,11111.0,479.0371,479.0371,478.8404,479.0175,11111.0
2024-05-28 11:20:00,486.95,487.07,486.91,487.07,14335.0,479.0371,479.1552,478.9978,479.1552,14335.0
2024-05-28 11:25:00,487.08,487.08,486.99,487.04,15507.0,479.165,479.165,479.0765,479.1257,15507.0
2024-05-28 11:30:00,487.06,487.25,486.89,486.94,25622.0,479.1453,479.3323,478.9781,479.0273,25622.0
2024-05-28 11:35:00,486.92,487.07,486.87,487.0,18885.0,479.0076,479.1552,478.9584,479.0863,18885.0
2024-05-28 11:40:00,487.02,487.22,487.02,487.13,9173.0,479.106,479.3027,479.106,479.2142,9173.0
2024-05-28 11:45:00,487.12,487.25,487.06,487.12,11972.0,479.2044,479.3323,479.1453,479.2044,11972.0
2024-05-28 11:50:00,487.12,487.21,487.07,487.13,16596.0,479.2044,479.2929,479.1552,479.2142,16596.0
2024-05-28 11:55:00,487.14,487.22,487.13,487.18,16863.0,479.224,479.3027,479.2142,479.2634,16863.0
2024-05-28 12:00:00,487.19,487.3,487.1,487.1,18593.0,479.2732,479.3814,479.1847,479.1847,18593.0
2024-05-28 12:05:00,487.09,487.12,486.97,487.11,20308.0,479.1749,479.2044,479.0568,479.1945,20308.0
2024-05-28 12:10:00,487.11,487.44,487.09,487.44,15705.0,479.1945,479.5192,479.1749,479.5192,15705.0
2024-05-28 12:15:00,487.43,487.43,486.99,487.05,12070.0,479.5093,479.5093,479.0765,479.1355,12070.0
2024-05-28 12:20:00,487.05,487.16,486.93,487.1,16925.0,479.1355,479.2437,479.0175,479.1847,16925.0
2024-05-28 12:25:00,487.09,487.09,486.86,486.97,10608.0,479.1749,479.1749,478.9486,479.0568,10608.0
2024-05-28 12:30:00,486.99,487.05,486.84,487.03,69348.0,479.0765,479.1355,478.9289,479.1158,69348.0
2024-05-28 12:35:00,487.02,487.27,487.0,487.27,20663.0,479.106,479.3519,479.0863,479.3519,20663.0
2024-05-28 12:40:00,487.27,487.37,487.23,487.29,10170.0,479.3519,479.4503,479.3126,479.3716,10170.0
2024-05-28 12:45:00,487.3,487.39,487.06,487.12,17086.0,479.3814,479.47,479.1453,479.2044,17086.0
2024-05-28 12:50:00,487.17,487.34,487.16,487.23,18426.0,479.2536,479.4208,479.2437,479.3126,18426.0
2024-05-28 12:55:00,487.22,487.22,486.88,486.96,16080.0,479.3027,479.3027,478.9683,479.047,16080.0
2024-05-28 13:00:00,486.96,487.08,486.43,486.52,36746.0,479.047,479.165,478.5256,478.6141,36746.0
2024-05-28 13:05:00,486.54,486.97,486.48,486.95,22475.0,478.6338,479.0568,478.5748,479.0371,22475.0
2024-05-28 13:10:00,486.93,487.03,486.88,486.99,15390.0,479.0175,479.1158,478.9683,479.0765,15390.0
2024-05-28 13:15:00,487.0,487.0,486.75,486.98,12291.0,479.0863,479.0863,478.8404,479.0666,12291.0
2024-05-28 13:20:00,486.98,486.98,486.74,486.83,10261.0,479.0666,479.0666,478.8305,478.9191,10261.0
2024-05-28 13:25:00,486.73,486.83,486.66,486.7,10961.0,478.8207,478.9191,478.7518,478.7912,10961.0
2024-05-28 13:30:00,486.68,486.96,486.52,486.96,14081.0,478.7715,479.047,478.6141,479.047,14081.0
2024-05-28 13:35:00,486.93,487.04,486.87,487.0,57218.0,479.0175,479.1257,478.9584,479.0863,57218.0
2024-05-28 13:40:00,486.94,486.99,486.73,486.85,8661.0,479.0273,479.0765,478.8207,478.9388,8661.0
2024-05-28 13:45:00,486.84,486.84,486.34,486.43,19500.0,478.9289,478.9289,478.437,478.5256,19500.0
2024-05-28 13:50:00,486.33,486.39,485.82,486.01,26799.0,478.4272,478.4862,477.9255,478.1124,26799.0
2024-05-28 13:55:00,485.96,486.18,485.9,486.08,107937.0,478.0632,478.2796,478.0042,478.1813,107937.0
2024-05-28 14:00:00,486.04,486.34,485.85,486.31,54356.0,478.1419,478.437,477.955,478.4075,54356.0
2024-05-28 14:05:00,486.32,486.47,486.26,486.4,105352.0,478.4174,478.5649,478.3583,478.4961,105352.0
2024-05-28 14:10:00,486.41,486.58,486.29,486.39,54429.0,478.5059,478.6731,478.3879,478.4862,54429.0
2024-05-28 14:15:00,486.39,486.39,486.02,486.2,35560.0,478.4862,478.4862,478.1222,478.2993,35560.0
2024-05-28 14:20:00,486.18,486.22,485.82,485.87,14981.0,478.2796,478.319,477.9255,477.9747,14981.0
2024-05-28 14:25:00,485.88,485.94,485.5,485.63,28218.0,477.9845,478.0435,477.6107,477.7386,28218.0
2024-05-28 14:30:00,485.57,485.57,484.98,485.0,128710.0,477.6796,477.6796,477.0991,477.1188,128710.0
2024-05-28 14:35:00,484.93,484.94,484.52,484.71,40005.0,477.05,477.0598,476.6466,476.8335,40005.0
2024-05-28 14:40:00,484.74,485.14,484.74,484.85,21436.0,476.863,477.2565,476.863,476.9713,21436.0
2024-05-28 14:45:00,484.86,484.98,484.64,484.93,10231.0,476.9811,477.0991,476.7647,477.05,10231.0
2024-05-28 14:50:00,484.93,485.02,484.71,484.99,15549.0,477.05,477.1385,476.8335,477.109,15549.0
2024-05-28 14:55:00,485.0,485.66,485.0,485.6,42115.0,477.1188,477.7681,477.1188,477.7091,42115.0
2024-05-28 15:00:00,485.57,485.78,485.43,485.49,18037.0,477.6796,477.8861,477.5418,477.6009,18037.0
2024-05-28 15:05:00,485.45,485.8,485.44,485.8,32802.0,477.5615,477.9058,477.5517,477.9058,32802.0
2024-05-28 15:10:00,485.81,485.82,485.44,485.65,20931.0,477.9157,477.9255,477.5517,477.7583,20931.0
2024-05-28 15:15:00,485.58,485.8,485.4,485.8,19313.0,477.6894,477.9058,477.5123,477.9058,19313.0
2024-05-28 15:20:00,485.75,485.88,485.6,485.87,18638.0,477.8566,477.9845,477.7091,477.9747,18638.0
2024-05-28 15:25:00,485.89,486.23,485.6,485.62,29856.0,477.9944,478.3288,477.7091,477.7287,29856.0
2024-05-28 15:30:00,485.64,486.21,485.64,486.14,31869.0,477.7484,478.3092,477.7484,478.2403,31869.0
2024-05-28 15:35:00,486.08,486.32,485.97,486.08,26237.0,478.1813,478.4174,478.0731,478.1813,26237.0
2024-05-28 15:40:00,486.05,486.13,485.85,485.85,19797.0,478.1518,478.2305,477.955,477.955,19797.0
2024-05-28 15:45:00,485.89,486.08,485.77,485.77,23709.0,477.9944,478.1813,477.8763,477.8763,23709.0
2024-05-28 15:50:00,485.78,486.33,485.78,486.32,45830.0,477.8861,478.4272,477.8861,478.4174,45830.0
2024-05-28 15:55:00,486.33,487.08,486.29,487.06,130576.0,478.4272,479.165,478.3879,479.1453,130576.0
2024-05-29 09:30:00,483.19,483.5,483.0,483.16,157156.0,475.3382,475.6432,475.1513,475.3087,157156.0
2024-05-29 09:35:00,483.15,483.4,482.98,483.4,50979.0,475.2989,475.5448,475.1316,475.5448,50979.0
2024-05-29 09:40:00,483.36,483.36,482.97,483.06,29493.0,475.5055,475.5055,475.1218,475.2103,29493.0
2024-05-29 09:45:00,483.0,483.3,482.96,483.25,19693.0,475.1513,475.4464,475.112,475.3973,19693.0
2024-05-29 09:50:00,483.23,483.86,483.21,483.78,55674.0,475.3776,475.9973,475.3579,475.9186,55674.0
2024-05-29 09:55:00,483.8,483.86,483.63,483.69,26198.0,475.9383,475.9973,475.7711,475.8301,26198.0
2024-05-29 10:00:00,483.62,483.96,483.59,483.78,34116.0,475.7612,476.0957,475.7317,475.9186,34116.0
2024-05-29 10:05:00,483.72,483.96,483.52,483.66,25925.0,475.8596,476.0957,475.6629,475.8006,25925.0
2024-05-29 10:10:00,483.67,483.94,483.66,483.85,86838.0,475.8104,476.076,475.8006,475.9875,86838.0
2024-05-29 10:15:00,483.86,484.02,483.86,483.93,27856.0,475.9973,476.1547,475.9973,476.0662,27856.0
2024-05-29 10:20:00,483.96,484.15,483.42,484.11,29133.0,476.0957,476.2826,475.5645,476.2433,29133.0
2024-05-29 10:25:00,484.11,484.36,484.05,484.16,22322.0,476.2433,476.4892,476.1843,476.2925,22322.0
2024-05-29 10:30:00,484.23,484.42,484.21,484.33,22233.0,476.3613,476.5482,476.3417,476.4597,22233.0
2024-05-29 10:35:00,484.28,484.68,484.28,484.62,24284.0,476.4105,476.804,476.4105,476.745,24284.0
2024-05-29 10:40:00,484.61,484.62,484.34,484.35,21655.0,476.7352,476.745,476.4695,476.4794,21655.0
2024-05-29 10:45:00,484.35,484.5,484.23,484.5,18758.0,476.4794,476.6269,476.3613,476.6269,18758.0
2024-05-29 10:50:00,484.56,484.61,484.18,484.32,20325.0,476.686,476.7352,476.3121,476.4499,20325.0
2024-05-29 10:55:00,484.32,484.45,484.14,484.43,36174.0,476.4499,476.5778,476.2728,476.5581,36174.0
2024-05-29 11:00:00,484.41,484.48,484.1,484.25,16139.0,476.5384,476.6073,476.2334,476.381,16139.0
2024-05-29 11:05:00,484.22,484.24,483.8,483.81,19796.0,476.3515,476.3712,475.9383,475.9482,19796.0
2024-05-29 11:10:00,483.76,483.89,483.61,483.66,28604.0,475.899,476.0269,475.7514,475.8006,28604.0
2024-05-29 11:15:00,483.66,483.75,483.54,483.71,14926.0,475.8006,475.8891,475.6825,475.8498,14926.0
2024-05-29 11:20:00,483.74,483.99,483.74,483.98,14429.0,475.8793,476.1252,475.8793,476.1154,14429.0
2024-05-29 11:25:00,484.01,484.14,483.92,483.94,32010.0,476.1449,476.2728,476.0564,476.076,32010.0
2024-05-29 11:30:00,483.9,483.9,483.65,483.74,19478.0,476.0367,476.0367,475.7908,475.8793,19478.0
2024-05-29 11:35:00,483.77,484.14,483.74,484.02,15506.0,475.9088,476.2728,475.8793,476.1547,15506.0
2024-05-29 11:40:00,483.92,484.03,483.8,483.93,14128.0,476.0564,476.1646,475.9383,476.0662,14128.0
2024-05-29 11:45:00,483.86,483.89,483.65,483.78,9677.0,475.9973,476.0269,475.7908,475.9186,9677.0
2024-05-29 11:50:00,483.87,484.04,483.83,484.04,15744.0,476.0072,476.1744,475.9678,476.1744,15744.0
2024-05-29 11:55:00,484.04,484.13,483.89,484.03,17963.0,476.1744,476.263,476.0269,476.1646,17963.0
2024-05-29 12:00:00,483.94,483.96,483.62,483.74,25944.0,476.076,476.0957,475.7612,475.8793,25944.0
2024-05-29 12:05:00,483.72,483.82,483.72,483.77,9284.0,475.8596,475.958,475.8596,475.9088,9284.0
2024-05-29 12:10:00,483.73,483.79,483.51,483.52,13590.0,475.8695,475.9285,475.653,475.6629,13590.0
2024-05-29 12:15:00,483.53,483.93,483.48,483.91,15545.0,475.6727,476.0662,475.6235,476.0465,15545.0
2024-05-29 12:20:00,483.9,484.15,483.9,484.1,17755.0,476.0367,476.2826,476.0367,476.2334,17755.0
2024-05-29 12:25:00,484.11,484.32,484.06,484.24,19363.0,476.2433,476.4499,476.1941,476.3712,19363.0
2024-05-29 12:30:00,484.25,484.32,484.07,484.27,25582.0,476.381,476.4499,476.2039,476.4007,25582.0
2024-05-29 12:35:00,484.24,484.47,484.2,484.46,10551.0,476.3712,476.5974,476.3318,476.5876,10551.0
2024-05-29 12:40:00,484.46,484.46,484.17,484.19,78978.0,476.5876,476.5876,476.3023,476.322,78978.0
2024-05-29 12:45:00,484.21,484.45,484.21,484.36,22240.0,476.3417,476.5778,476.3417,476.4892,22240.0
2024-05-29 12:50:00,484.36,484.67,484.36,484.53,32946.0,476.4892,476.7942,476.4892,476.6565,32946.0
2024-05-29 12:55:00,484.53,484.66,484.42,484.49,55948.0,476.6565,476.7843,476.5482,476.6171,55948.0
2024-05-29 13:00:00,484.46,484.57,483.88,484.11,32605.0,476.5876,476.6958,476.017,476.2433,32605.0
2024-05-29 13:05:00,484.06,484.28,483.89,484.19,23052.0,476.1941,476.4105,476.0269,476.322,23052.0
2024-05-29 13:10:00,484.22,484.27,483.92,483.96,17622.0,476.3515,476.4007,476.0564,476.0957,17622.0
2024-05-29 13:15:00,483.89,484.02,483.8,483.88,13576.0,476.0269,476.1547,475.9383,476.017,13576.0
2024-05-29 13:20:00,483.86,484.14,483.84,484.03,15800.0,475.9973,476.2728,475.9777,476.1646,15800.0
2024-05-29 13:25:00,484.06,484.34,483.96,484.34,19806.0,476.1941,476.4695,476.0957,476.4695,19806.0
2024-05-29 13:30:00,484.33,484.34,483.98,484.0,19406.0,476.4597,476.4695,476.1154,476.1351,19406.0
2024-05-29 13:35:00,483.99,484.0,483.66,483.84,18395.0,476.1252,476.1351,475.8006,475.9777,18395.0
2024-05-29 13:40:00,483.9,483.94,483.64,483.8,11084.0,476.0367,476.076,475.7809,475.9383,11084.0
2024-05-29 13:45:00,483.81,483.93,483.73,483.93,15314.0,475.9482,476.0662,475.8695,476.0662,15314.0
2024-05-29 13:50:00,483.95,484.53,483.95,484.52,26484.0,476.0859,476.6565,476.0859,476.6466,26484.0
2024-05-29 13:55:00,484.51,484.57,484.33,484.4,20207.0,476.6368,476.6958,476.4597,476.5286,20207.0
2024-05-29 14:00:00,484.42,484.48,484.27,484.42,30508.0,476.5482,476.6073,476.4007,476.5482,30508.0
2024-05-29 14:05:00,484.42,484.54,484.21,484.43,19849.0,476.5482,476.6663,476.3417,476.5581,19849.0
2024-05-29 14:10:00,484.45,484.5,484.26,484.39,10881.0,476.5778,476.6269,476.3908,476.5187,10881.0
2024-05-29 14:15:00,484.36,484.37,484.13,484.2,8417.0,476.4892,476.4991,476.263,476.3318,8417.0
2024-05-29 14:20:00,484.18,484.28,484.09,484.24,7264.0,476.3121,476.4105,476.2236,476.3712,7264.0
2024-05-29 14:25:00,484.25,484.33,484.03,484.03,20094.0,476.381,476.4597,476.1646,476.1646,20094.0
2024-05-29 14:30:00,484.0,484.07,483.8,483.9,11983.0,476.1351,476.2039,475.9383,476.0367,11983.0
2024-05-29 14:35:00,483.93,484.0,483.71,483.76,11603.0,476.0662,476.1351,475.8498,475.899,11603.0
2024-05-29 14:40:00,483.76,484.23,483.72,484.04,22157.0,475.899,476.3613,475.8596,476.1744,22157.0
2024-05-29 14:45:00,484.01,484.01,483.55,483.64,37000.0,476.1449,476.1449,475.6924,475.7809,37000.0
2024-05-29 14:50:00,483.67,483.78,483.56,483.77,12487.0,475.8104,475.9186,475.7022,475.9088,12487.0
2024-05-29 14:55:00,483.74,483.87,483.56,483.63,18216.0,475.8793,476.0072,475.7022,475.7711,18216.0
2024-05-29 15:00:00,483.66,483.86,483.66,483.75,28105.0,475.8006,475.9973,475.8006,475.8891,28105.0
2024-05-29 15:05:00,483.74,483.88,483.59,483.67,21283.0,475.8793,476.017,475.7317,475.8104,21283.0
2024-05-29 15:10:00,483.72,483.95,483.52,483.93,12736.0,475.8596,476.0859,475.6629,476.0662,12736.0
2024-05-29 15:15:00,483.9,483.96,483.8,483.91,19070.0,476.0367,476.0957,475.9383,476.0465,19070.0
2024-05-29 15:20:00,483.92,484.28,483.92,484.25,16928.0,476.0564,476.4105,476.0564,476.381,16928.0
2024-05-29 15:25:00,484.32,484.58,484.22,484.25,42586.0,476.4499,476.7056,476.3515,476.381,42586.0
2024-05-29 15:30:00,484.25,484.29,484.0,484.25,27305.0,476.381,476.4204,476.1351,476.381,27305.0
2024-05-29 15:35:00,484.24,484.54,484.2,484.52,28479.0,476.3712,476.6663,476.3318,476.6466,28479.0
2024-05-29 15:40:00,484.47,484.48,484.07,484.1,17379.0,476.5974,476.6073,476.2039,476.2334,17379.0
2024-05-29 15:45:00,484.13,484.22,483.89,483.91,25751.0,476.263,476.3515,476.0269,476.0465,25751.0
2024-05-29 15:50:00,483.89,483.97,483.23,483.31,50143.0,476.0269,476.1056,475.3776,475.4563,50143.0
2024-05-29 15:55:00,483.32,483.61,483.1,483.59,337800.0,475.4661,475.7514,475.2497,475.7317,337800.0
2024-05-30 09:30:00,482.13,482.56,481.87,482.05,165276.0,474.2955,474.7185,474.0397,474.2168,165276.0
2024-05-30 09:35:00,482.04,482.12,481.59,481.95,62141.0,474.2069,474.2856,473.7642,474.1184,62141.0
2024-05-30 09:40:00,481.92,482.24,481.91,482.0,51082.0,474.0889,474.4037,474.079,474.1676,51082.0
2024-05-30 09:45:00,482.0,482.06,481.81,481.87,29363.0,474.1676,474.2266,473.9807,474.0397,29363.0
2024-05-30 09:50:00,481.92,482.15,481.75,482.08,23162.0,474.0889,474.3151,473.9216,474.2463,23162.0
2024-05-30 09:55:00,482.05,482.24,481.82,482.2,11148.0,474.2168,474.4037,473.9905,474.3643,11148.0
2024-05-30 10:00:00,482.22,482.33,481.84,482.3,38852.0,474.384,474.4922,474.0102,474.4627,38852.0
2024-05-30 10:05:00,482.26,482.38,482.0,482.02,19354.0,474.4233,474.5414,474.1676,474.1872,19354.0
2024-05-30 10:10:00,482.03,482.04,481.1,481.32,35157.0,474.1971,474.2069,473.2822,473.4986,35157.0
2024-05-30 10:15:00,481.31,481.56,481.2,481.4,17436.0,473.4888,473.7347,473.3806,473.5773,17436.0
2024-05-30 10:20:00,481.42,481.87,481.38,481.74,19579.0,473.597,474.0397,473.5576,473.9118,19579.0
2024-05-30 10:25:00,481.71,481.81,481.43,481.73,19774.0,473.8823,473.9807,473.6068,473.902,19774.0
2024-05-30 10:30:00,481.62,481.72,481.23,481.23,16661.0,473.7937,473.8921,473.4101,473.4101,16661.0
2024-05-30 10:35:00,481.27,481.46,481.0,481.07,35266.0,473.4494,473.6363,473.1838,473.2527,35266.0
2024-05-30 10:40:00,481.08,481.16,480.78,481.1,30996.0,473.2625,473.3412,472.9674,473.2822,30996.0
2024-05-30 10:45:00,481.08,481.31,481.05,481.17,29518.0,473.2625,473.4888,473.233,473.3511,29518.0
2024-05-30 10:50:00,481.24,481.4,481.02,481.19,27574.0,473.4199,473.5773,473.2035,473.3707,27574.0
2024-05-30 10:55:00,481.21,481.29,481.09,481.1,23951.0,473.3904,473.4691,473.2724,473.2822,23951.0
2024-05-30 11:00:00,481.08,481.3,480.84,480.84,24485.0,473.2625,473.4789,473.0264,473.0264,24485.0
2024-05-30 11:05:00,480.83,481.18,480.64,481.18,14655.0,473.0166,473.3609,472.8297,473.3609,14655.0
2024-05-30 11:10:00,481.18,481.24,481.06,481.12,9300.0,473.3609,473.4199,473.2428,473.3019,9300.0
2024-05-30 11:15:00,481.08,481.55,481.05,481.54,14718.0,473.2625,473.7249,473.233,473.715,14718.0
2024-05-30 11:20:00,481.53,481.53,481.3,481.39,10471.0,473.7052,473.7052,473.4789,473.5675,10471.0
2024-05-30 11:25:00,481.4,481.63,481.4,481.61,14451.0,473.5773,473.8036,473.5773,473.7839,14451.0
2024-05-30 11:30:00,481.6,481.97,481.55,481.97,14821.0,473.7741,474.1381,473.7249,474.1381,14821.0
2024-05-30 11:35:00,481.98,481.98,481.6,481.74,23390.0,474.1479,474.1479,473.7741,473.9118,23390.0
2024-05-30 11:40:00,481.74,481.9,481.6,481.6,37276.0,473.9118,474.0692,473.7741,473.7741,37276.0
2024-05-30 11:45:00,481.6,481.71,481.5,481.5,19240.0,473.7741,473.8823,473.6757,473.6757,19240.0
2024-05-30 11:50:00,481.54,481.67,481.45,481.5,25843.0,473.715,473.8429,473.6265,473.6757,25843.0
2024-05-30 11:55:00,481.51,481.6,481.37,481.37,23413.0,473.6855,473.7741,473.5478,473.5478,23413.0
2024-05-30 12:00:00,481.38,481.85,481.38,481.8,9830.0,473.5576,474.02,473.5576,473.9708,9830.0
2024-05-30 12:05:00,481.82,482.0,481.69,481.74,20754.0,473.9905,474.1676,473.8626,473.9118,20754.0
2024-05-30 12:10:00,481.76,481.88,481.73,481.87,9485.0,473.9315,474.0495,473.902,474.0397,9485.0
2024-05-30 12:15:00,481.87,482.04,481.87,481.98,17459.0,474.0397,474.2069,474.0397,474.1479,17459.0
2024-05-30 12:20:00,482.0,482.13,481.78,481.97,13588.0,474.1676,474.2955,473.9511,474.1381,13588.0
2024-05-30 12:25:00,482.0,482.02,481.66,481.72,10855.0,474.1676,474.1872,473.8331,473.8921,10855.0
2024-05-30 12:30:00,481.59,482.01,481.59,481.98,18326.0,473.7642,474.1774,473.7642,474.1479,18326.0
2024-05-30 12:35:00,482.05,482.15,481.95,482.06,14612.0,474.2168,474.3151,474.1184,474.2266,14612.0
2024-05-30 12:40:00,482.01,482.06,481.94,481.98,23829.0,474.1774,474.2266,474.1085,474.1479,23829.0
2024-05-30 12:45:00,481.98,482.16,481.9,481.96,19321.0,474.1479,474.325,474.0692,474.1282,19321.0
2024-05-30 12:50:00,481.91,482.29,481.86,482.14,44355.0,474.079,474.4529,474.0298,474.3053,44355.0
2024-05-30 12:55:00,482.14,482.26,482.07,482.24,22947.0,474.3053,474.4233,474.2364,474.4037,22947.0
2024-05-30 13:00:00,482.25,482.55,482.14,482.21,16818.0,474.4135,474.7086,474.3053,474.3742,16818.0
2024-05-30 13:05:00,482.21,482.47,482.2,482.36,18708.0,474.3742,474.6299,474.3643,474.5217,18708.0
2024-05-30 13:10:00,482.37,482.67,482.36,482.58,28672.0,474.5316,474.8267,474.5217,474.7381,28672.0
2024-05-30 13:15:00,482.56,482.62,482.3,482.33,18453.0,474.7185,474.7775,474.4627,474.4922,18453.0
2024-05-30 13:20:00,482.33,482.56,482.3,482.52,13536.0,474.4922,474.7185,474.4627,474.6791,13536.0
2024-05-30 13:25:00,482.51,482.53,482.41,482.52,17112.0,474.6693,474.689,474.5709,474.6791,17112.0
2024-05-30 13:30:00,482.55,482.64,482.46,482.47,42902.0,474.7086,474.7972,474.6201,474.6299,42902.0
2024-05-30 13:35:00,482.48,482.61,482.39,482.55,15069.0,474.6398,474.7677,474.5512,474.7086,15069.0
2024-05-30 13:40:00,482.5,482.76,482.5,482.65,11889.0,474.6594,474.9152,474.6594,474.807,11889.0
2024-05-30 13:45:00,482.64,482.67,482.33,482.39,14703.0,474.7972,474.8267,474.4922,474.5512,14703.0
2024-05-30 13:50:00,482.35,482.37,482.15,482.3,13606.0,474.5119,474.5316,474.3151,474.4627,13606.0
2024-05-30 13:55:00,482.31,482.37,482.2,482.36,12035.0,474.4725,474.5316,474.3643,474.5217,12035.0
2024-05-30 14:00:00,482.35,482.41,482.07,482.07,11916.0,474.5119,474.5709,474.2364,474.2364,11916.0
2024-05-30 14:05:00,482.06,482.18,482.0,482.14,15350.0,474.2266,474.3446,474.1676,474.3053,15350.0
2024-05-30 14:10:00,482.15,482.15,481.97,482.01,12943.0,474.3151,474.3151,474.1381,474.1774,12943.0
2024-05-30 14:15:00,482.0,482.01,481.27,481.9,32835.0,474.1676,474.1774,473.4494,474.0692,32835.0
2024-05-30 14:20:00,481.88,481.96,481.59,481.76,10932.0,474.0495,474.1282,473.7642,473.9315,10932.0
2024-05-30 14:25:00,481.73,481.83,481.49,481.83,17970.0,473.902,474.0003,473.6659,474.0003,17970.0
2024-05-30 14:30:00,481.83,482.02,481.78,481.87,18904.0,474.0003,474.1872,473.9511,474.0397,18904.0
2024-05-30 14:35:00,481.78,481.8,481.53,481.56,13722.0,473.9511,473.9708,473.7052,473.7347,13722.0
2024-05-30 14:40:00,481.6,481.68,481.46,481.58,26076.0,473.7741,473.8528,473.6363,473.7544,26076.0
2024-05-30 14:45:00,481.58,481.72,481.46,481.55,11569.0,473.7544,473.8921,473.6363,473.7249,11569.0
2024-05-30 14:50:00,481.52,481.79,481.52,481.56,17127.0,473.6954,473.961,473.6954,473.7347,17127.0
2024-05-30 14:55:00,481.59,481.74,481.52,481.71,15731.0,473.7642,473.9118,473.6954,473.8823,15731.0
2024-05-30 15:00:00,481.73,481.84,481.46,481.54,19040.0,473.902,474.0102,473.6363,473.715,19040.0
2024-05-30 15:05:00,481.57,481.74,481.42,481.51,16125.0,473.7446,473.9118,473.597,473.6855,16125.0
2024-05-30 15:10:00,481.45,481.54,481.4,481.51,14270.0,473.6265,473.715,473.5773,473.6855,14270.0
2024-05-30 15:15:00,481.52,481.67,481.4,481.44,22421.0,473.6954,473.8429,473.5773,473.6167,22421.0
2024-05-30 15:20:00,481.41,481.41,480.61,480.67,30338.0,473.5872,473.5872,472.8002,472.8592,30338.0
2024-05-30 15:25:00,480.66,481.11,480.63,481.07,21777.0,472.8493,473.292,472.8198,473.2527,21777.0
2024-05-30 15:30:00,481.11,481.23,480.64,480.69,26186.0,473.292,473.4101,472.8297,472.8789,26186.0
2024-05-30 15:35:00,480.7,480.71,480.28,480.42,28738.0,472.8887,472.8985,472.4755,472.6132,28738.0
2024-05-30 15:40:00,480.45,480.57,480.15,480.32,35915.0,472.6428,472.7608,472.3476,472.5149,35915.0
2024-05-30 15:45:00,480.27,480.27,479.2,479.43,60755.0,472.4657,472.4657,471.4131,471.6393,60755.0
2024-05-30 15:50:00,479.42,480.52,479.22,480.38,78540.0,471.6295,472.7116,471.4327,472.5739,78540.0
2024-05-30 15:55:00,480.44,480.88,480.09,480.37,283416.0,472.6329,473.0658,472.2886,472.5641,283416.0
2024-05-31 09:30:00,481.24,481.56,481.08,481.25,118409.0,473.4199,473.7347,473.2625,473.4298,118409.0
2024-05-31 09:35:00,481.29,482.06,481.27,482.06,42784.0,473.4691,474.2266,473.4494,474.2266,42784.0
2024-05-31 09:40:00,482.12,482.39,482.0,482.19,45244.0,474.2856,474.5512,474.1676,474.3545,45244.0
2024-05-31 09:45:00,482.23,482.26,481.16,481.41,76684.0,474.3938,474.4233,473.3412,473.5872,76684.0
2024-05-31 09:50:00,481.43,481.45,480.85,480.93,31486.0,473.6068,473.6265,473.0363,473.115,31486.0
2024-05-31 09:55:00,480.88,481.06,480.7,480.87,23623.0,473.0658,473.2428,472.8887,473.0559,23623.0
2024-05-31 10:00:00,480.86,480.88,480.27,480.77,51059.0,473.0461,473.0658,472.4657,472.9576,51059.0
2024-05-31 10:05:00,480.79,480.9,480.62,480.79,28388.0,472.9772,473.0854,472.81,472.9772,28388.0
2024-05-31 10:10:00,480.75,480.79,479.72,479.8,45598.0,472.9379,472.9772,471.9246,472.0033,45598.0
2024-05-31 10:15:00,479.81,479.88,479.38,479.49,44534.0,472.0132,472.082,471.5901,471.6984,44534.0
2024-05-31 10:20:00,479.48,479.67,478.8,478.85,29321.0,471.6885,471.8754,471.0196,471.0688,29321.0
2024-05-31 10:25:00,478.86,479.37,478.86,478.99,16656.0,471.0786,471.5803,471.0786,471.2065,16656.0
2024-05-31 10:30:00,478.95,478.95,478.34,478.54,36092.0,471.1671,471.1671,470.567,470.7638,36092.0
2024-05-31 10:35:00,478.5,478.74,478.26,478.71,38782.0,470.7244,470.9605,470.4883,470.931,38782.0
2024-05-31 10:40:00,478.66,478.71,478.29,478.43,19619.0,470.8818,470.931,470.5179,470.6556,19619.0
2024-05-31 10:45:00,478.39,478.61,478.24,478.31,14453.0,470.6162,470.8327,470.4687,470.5375,14453.0
2024-05-31 10:50:00,478.35,478.4,478.18,478.36,19727.0,470.5769,470.6261,470.4096,470.5867,19727.0
2024-05-31 10:55:00,478.36,478.99,478.29,478.75,23002.0,470.5867,471.2065,470.5179,470.9704,23002.0
2024-05-31 11:00:00,478.77,478.82,478.14,478.27,21660.0,470.9901,471.0392,470.3703,470.4982,21660.0
2024-05-31 11:05:00,478.3,478.48,478.1,478.45,22075.0,470.5277,470.7048,470.3309,470.6753,22075.0
2024-05-31 11:10:00,478.45,478.55,478.25,478.44,18607.0,470.6753,470.7736,470.4785,470.6654,18607.0
2024-05-31 11:15:00,478.45,478.59,478.07,478.12,14015.0,470.6753,470.813,470.3014,470.3506,14015.0
2024-05-31 11:20:00,478.1,478.32,477.98,478.32,17089.0,470.3309,470.5474,470.2129,470.5474,17089.0
2024-05-31 11:25:00,478.08,478.14,478.01,478.06,16394.0,470.3113,470.3703,470.2424,470.2916,16394.0
2024-05-31 11:30:00,478.04,478.07,477.65,477.93,32906.0,470.2719,470.3014,469.8883,470.1637,32906.0
2024-05-31 11:35:00,477.93,478.19,477.83,477.84,18555.0,470.1637,470.4195,470.0653,470.0752,18555.0
2024-05-31 11:40:00,477.81,478.09,477.81,477.95,19091.0,470.0457,470.3211,470.0457,470.1834,19091.0
2024-05-31 11:45:00,477.85,478.1,477.85,477.91,19072.0,470.085,470.3309,470.085,470.144,19072.0
2024-05-31 11:50:00,477.98,478.0,477.71,477.74,19198.0,470.2129,470.2326,469.9473,469.9768,19198.0
2024-05-31 11:55:00,477.72,477.77,477.57,477.69,31269.0,469.9571,470.0063,469.8096,469.9276,31269.0
2024-05-31 12:00:00,477.58,477.76,477.31,477.41,35753.0,469.8194,469.9965,469.5538,469.6522,35753.0
2024-05-31 12:05:00,477.48,477.48,477.29,477.32,12323.0,469.721,469.721,469.5341,469.5636,12323.0
2024-05-31 12:10:00,477.33,477.41,477.09,477.11,29599.0,469.5735,469.6522,469.3374,469.357,29599.0
2024-05-31 12:15:00,477.11,477.16,476.78,476.87,22292.0,469.357,469.4062,469.0324,469.1209,22292.0
2024-05-31 12:20:00,476.86,476.92,476.47,476.92,21901.0,469.1111,469.1701,468.7274,469.1701,21901.0
2024-05-31 12:25:00,476.92,476.93,476.79,476.84,14348.0,469.1701,469.18,469.0422,469.0914,14348.0
2024-05-31 12:30:00,476.84,477.12,476.83,477.02,11082.0,469.0914,469.3669,469.0816,469.2685,11082.0
2024-05-31 12:35:00,477.0,477.2,476.83,477.2,31301.0,469.2488,469.4456,469.0816,469.4456,31301.0
2024-05-31 12:40:00,477.15,477.45,477.12,477.34,27218.0,469.3964,469.6915,469.3669,469.5833,27218.0
2024-05-31 12:45:00,477.36,477.49,477.19,477.27,38382.0,469.603,469.7309,469.4357,469.5144,38382.0
2024-05-31 12:50:00,477.3,477.44,477.08,477.34,25674.0,469.5439,469.6817,469.3275,469.5833,25674.0
2024-05-31 12:55:00,477.35,477.52,477.29,477.52,18314.0,469.5931,469.7604,469.5341,469.7604,18314.0
2024-05-31 13:00:00,477.55,477.9,477.54,477.8,17552.0,469.7899,470.1342,469.78,470.0358,17552.0
2024-05-31 13:05:00,477.76,478.06,477.73,478.05,23212.0,469.9965,470.2916,469.967,470.2818,23212.0
2024-05-31 13:10:00,478.01,478.26,478.01,478.24,14705.0,470.2424,470.4883,470.2424,470.4687,14705.0
2024-05-31 13:15:00,478.22,478.47,478.22,478.37,40460.0,470.449,470.6949,470.449,470.5966,40460.0
2024-05-31 13:20:00,478.41,478.6,478.29,478.58,23607.0,470.6359,470.8228,470.5179,470.8031,23607.0
2024-05-31 13:25:00,478.62,478.8,478.62,478.72,19577.0,470.8425,471.0196,470.8425,470.9409,19577.0
2024-05-31 13:30:00,478.73,478.9,478.62,478.68,22850.0,470.9507,471.1179,470.8425,470.9015,22850.0
2024-05-31 13:35:00,478.67,478.76,478.49,478.5,17772.0,470.8917,470.9802,470.7146,470.7244,17772.0
2024-05-31 13:40:00,478.5,478.66,478.38,478.65,13981.0,470.7244,470.8818,470.6064,470.872,13981.0
2024-05-31 13:45:00,478.64,478.86,478.64,478.82,20017.0,470.8622,471.0786,470.8622,471.0392,20017.0
2024-05-31 13:50:00,478.82,478.92,478.45,478.51,11908.0,471.0392,471.1376,470.6753,470.7343,11908.0
2024-05-31 13:55:00,478.58,478.74,478.57,478.72,8778.0,470.8031,470.9605,470.7933,470.9409,8778.0
2024-05-31 14:00:00,478.78,478.78,478.57,478.59,13271.0,470.9999,470.9999,470.7933,470.813,13271.0
2024-05-31 14:05:00,478.58,478.77,478.5,478.74,43340.0,470.8031,470.9901,470.7244,470.9605,43340.0
2024-05-31 14:10:00,478.71,479.09,478.7,478.85,25123.0,470.931,471.3049,470.9212,471.0688,25123.0
2024-05-31 14:15:00,478.85,479.14,478.84,479.1,11210.0,471.0688,471.354,471.0589,471.3147,11210.0
2024-05-31 14:20:00,479.1,479.11,478.94,479.03,15589.0,471.3147,471.3245,471.1573,471.2458,15589.0
2024-05-31 14:25:00,479.04,479.07,478.67,478.67,14131.0,471.2557,471.2852,470.8917,470.8917,14131.0
2024-05-31 14:30:00,478.67,478.83,478.53,478.6,9947.0,470.8917,471.0491,470.754,470.8228,9947.0
2024-05-31 14:35:00,478.63,478.97,478.62,478.95,17075.0,470.8523,471.1868,470.8425,471.1671,17075.0
2024-05-31 14:40:00,478.95,479.56,478.89,479.55,19771.0,471.1671,471.7672,471.1081,471.7574,19771.0
2024-05-31 14:45:00,479.55,479.59,479.16,479.24,18714.0,471.7574,471.7967,471.3737,471.4524,18714.0
2024-05-31 14:50:00,479.22,479.25,478.78,478.92,39892.0,471.4327,471.4623,470.9999,471.1376,39892.0
2024-05-31 14:55:00,478.94,479.41,478.91,479.3,738405.0,471.1573,471.6197,471.1278,471.5114,738405.0
2024-05-31 15:00:00,479.29,479.35,478.96,479.23,21078.0,471.5016,471.5606,471.177,471.4426,21078.0
2024-05-31 15:05:00,479.23,479.78,479.23,479.71,30615.0,471.4426,471.9836,471.4426,471.9148,30615.0
2024-05-31 15:10:00,479.67,480.0,479.64,479.98,24247.0,471.8754,472.2001,471.8459,472.1804,24247.0
2024-05-31 15:15:00,479.83,480.02,479.74,479.95,35047.0,472.0328,472.2197,471.9443,472.1509,35047.0
2024-05-31 15:20:00,479.98,480.3,479.94,480.3,29993.0,472.1804,472.4952,472.141,472.4952,29993.0
2024-05-31 15:25:00,480.3,480.46,480.06,480.06,14054.0,472.4952,472.6526,472.2591,472.2591,14054.0
2024-05-31 15:30:00,479.99,480.4,479.81,480.22,32543.0,472.1902,472.5936,472.0132,472.4165,32543.0
2024-05-31 15:35:00,480.22,480.38,480.19,480.35,36185.0,472.4165,472.5739,472.387,472.5444,36185.0
2024-05-31 15:40:00,480.34,481.57,480.34,481.46,32798.0,472.5345,473.7446,472.5345,473.6363,32798.0
2024-05-31 15:45:00,481.46,482.27,481.43,482.25,64275.0,473.6363,474.4332,473.6068,474.4135,64275.0
2024-05-31 15:50:00,482.23,483.63,482.12,483.37,152140.0,474.3938,475.7711,474.2856,475.5153,152140.0
2024-05-31 15:55:00,483.28,484.91,483.24,484.69,743442.0,475.4268,477.0303,475.3874,476.8139,743442.0
2024-06-03 09:30:00,486.3,486.41,485.93,486.06,171867.0,478.3977,478.5059,478.0337,478.1616,171867.0
2024-06-03 09:35:00,486.03,486.12,485.93,486.11,63366.0,478.1321,478.2206,478.0337,478.2108,63366.0
2024-06-03 09:40:00,486.12,486.38,485.93,485.97,214837.0,478.2206,478.4764,478.0337,478.0731,214837.0
2024-06-03 09:45:00,486.02,486.24,485.93,485.99,52875.0,478.1222,478.3387,478.0337,478.0927,52875.0
2024-06-03 09:50:00,486.0,486.01,485.39,485.42,86095.0,478.1026,478.1124,477.5025,477.532,86095.0
2024-06-03 09:55:00,485.38,485.42,484.75,485.34,22383.0,477.4926,477.532,476.8729,477.4533,22383.0
2024-06-03 10:00:00,485.32,486.31,484.95,485.15,87345.0,477.4336,478.4075,477.0696,477.2664,87345.0
2024-06-03 10:05:00,485.16,485.65,484.92,484.93,33145.0,477.2762,477.7583,477.0401,477.05,33145.0
2024-06-03 10:10:00,484.93,485.56,484.85,485.53,25734.0,477.05,477.6697,476.9713,477.6402,25734.0
2024-06-03 10:15:00,485.68,485.75,485.41,485.67,14647.0,477.7878,477.8566,477.5222,477.7779,14647.0
2024-06-03 10:20:00,485.67,485.8,485.32,485.56,20788.0,477.7779,477.9058,477.4336,477.6697,20788.0
2024-06-03 10:25:00,485.52,485.75,485.51,485.51,11571.0,477.6304,477.8566,477.6205,477.6205,11571.0
2024-06-03 10:30:00,485.5,485.53,485.0,485.07,18193.0,477.6107,477.6402,477.1188,477.1877,18193.0
2024-06-03 10:35:00,485.12,485.17,484.6,484.75,22759.0,477.2369,477.2861,476.7253,476.8729,22759.0
2024-06-03 10:40:00,484.82,485.08,484.6,484.68,23296.0,476.9417,477.1975,476.7253,476.804,23296.0
2024-06-03 10:45:00,484.75,484.75,483.87,483.89,16429.0,476.8729,476.8729,476.0072,476.0269,16429.0
2024-06-03 10:50:00,483.86,484.04,483.44,483.44,26642.0,475.9973,476.1744,475.5842,475.5842,26642.0
2024-06-03 10:55:00,483.48,483.57,483.23,483.52,27412.0,475.6235,475.7121,475.3776,475.6629,27412.0
2024-06-03 11:00:00,483.51,483.51,483.09,483.22,47223.0,475.653,475.653,475.2399,475.3677,47223.0
2024-06-03 11:05:00,483.17,483.69,483.0,483.66,16221.0,475.3186,475.8301,475.1513,475.8006,16221.0
2024-06-03 11:10:00,483.78,483.85,483.53,483.63,38688.0,475.9186,475.9875,475.6727,475.7711,38688.0
2024-06-03 11:15:00,483.64,483.89,483.54,483.84,14884.0,475.7809,476.0269,475.6825,475.9777,14884.0
2024-06-03 11:20:00,483.85,484.03,483.78,483.85,14776.0,475.9875,476.1646,475.9186,475.9875,14776.0
2024-06-03 11:25:00,483.84,483.91,483.69,483.89,11334.0,475.9777,476.0465,475.8301,476.0269,11334.0
2024-06-03 11:30:00,483.89,483.98,483.44,483.44,15460.0,476.0269,476.1154,475.5842,475.5842,15460.0
2024-06-03 11:35:00,483.42,484.13,483.35,483.63,18643.0,475.5645,476.263,475.4956,475.7711,18643.0
2024-06-03 11:40:00,483.59,483.75,483.29,483.6,14630.0,475.7317,475.8891,475.4366,475.7416,14630.0
2024-06-03 11:45:00,483.63,483.68,483.27,483.46,34451.0,475.7711,475.8203,475.4169,475.6038,34451.0
2024-06-03 11:50:00,483.47,483.8,483.36,483.69,34036.0,475.6137,475.9383,475.5055,475.8301,34036.0
2024-06-03 11:55:00,483.67,483.71,483.37,483.55,15783.0,475.8104,475.8498,475.5153,475.6924,15783.0
2024-06-03 12:00:00,483.6,483.85,483.26,483.48,13483.0,475.7416,475.9875,475.4071,475.6235,13483.0
2024-06-03 12:05:00,483.49,483.52,482.97,483.12,24973.0,475.6334,475.6629,475.1218,475.2694,24973.0
2024-06-03 12:10:00,483.24,483.36,482.0,482.09,67580.0,475.3874,475.5055,474.1676,474.2561,67580.0
2024-06-03 12:15:00,482.11,482.4,481.84,481.89,26862.0,474.2758,474.5611,474.0102,474.0594,26862.0
2024-06-03 12:20:00,481.85,482.0,481.34,481.56,48575.0,474.02,474.1676,473.5183,473.7347,48575.0
2024-06-03 12:25:00,481.53,481.77,481.39,481.62,24595.0,473.7052,473.9413,473.5675,473.7937,24595.0
2024-06-03 12:30:00,481.57,481.84,481.05,481.11,31076.0,473.7446,474.0102,473.233,473.292,31076.0
2024-06-03 12:35:00,481.14,481.88,481.08,481.84,27617.0,473.3215,474.0495,473.2625,474.0102,27617.0
2024-06-03 12:40:00,481.87,481.93,481.52,481.62,14933.0,474.0397,474.0987,473.6954,473.7937,14933.0
2024-06-03 12:45:00,481.54,481.92,481.52,481.69,11426.0,473.715,474.0889,473.6954,473.8626,11426.0
2024-06-03 12:50:00,481.66,481.66,480.95,481.5,13212.0,473.8331,473.8331,473.1346,473.6757,13212.0
2024-06-03 12:55:00,481.6,481.71,481.42,481.47,10943.0,473.7741,473.8823,473.597,473.6462,10943.0
2024-06-03 13:00:00,481.42,481.44,481.17,481.29,17311.0,473.597,473.6167,473.3511,473.4691,17311.0
2024-06-03 13:05:00,481.22,481.49,481.07,481.1,12098.0,473.4002,473.6659,473.2527,473.2822,12098.0
2024-06-03 13:10:00,481.06,481.08,480.4,480.93,38039.0,473.2428,473.2625,472.5936,473.115,38039.0
2024-06-03 13:15:00,480.93,481.59,480.91,481.58,18703.0,473.115,473.7642,473.0953,473.7544,18703.0
2024-06-03 13:20:00,481.54,481.9,481.51,481.74,37139.0,473.715,474.0692,473.6855,473.9118,37139.0
2024-06-03 13:25:00,481.64,482.29,481.64,482.22,16927.0,473.8134,474.4529,473.8134,474.384,16927.0
2024-06-03 13:30:00,482.21,482.75,482.2,482.52,27277.0,474.3742,474.9054,474.3643,474.6791,27277.0
2024-06-03 13:35:00,482.49,482.93,482.32,482.79,26051.0,474.6496,475.0825,474.4824,474.9447,26051.0
2024-06-03 13:40:00,482.88,483.09,482.72,482.9,29486.0,475.0333,475.2399,474.8759,475.0529,29486.0
2024-06-03 13:45:00,482.96,483.08,482.81,482.89,18378.0,475.112,475.23,474.9644,475.0431,18378.0
2024-06-03 13:50:00,482.95,482.96,482.58,482.71,28850.0,475.1021,475.112,474.7381,474.866,28850.0
2024-06-03 13:55:00,482.69,482.74,482.46,482.74,23367.0,474.8464,474.8955,474.6201,474.8955,23367.0
2024-06-03 14:00:00,482.77,483.0,482.68,482.89,23497.0,474.9251,475.1513,474.8365,475.0431,23497.0
2024-06-03 14:05:00,482.87,483.2,482.75,482.94,50952.0,475.0234,475.3481,474.9054,475.0923,50952.0
2024-06-03 14:10:00,483.05,483.15,482.31,482.31,26542.0,475.2005,475.2989,474.4725,474.4725,26542.0
2024-06-03 14:15:00,482.32,482.78,482.32,482.75,20940.0,474.4824,474.9349,474.4824,474.9054,20940.0
2024-06-03 14:20:00,482.73,483.21,482.71,483.08,17592.0,474.8857,475.3579,474.866,475.23,17592.0
2024-06-03 14:25:00,483.04,483.29,482.75,482.77,15236.0,475.1907,475.4366,474.9054,474.9251,15236.0
2024-06-03 14:30:00,482.85,483.11,482.85,482.99,16805.0,475.0038,475.2595,475.0038,475.1415,16805.0
2024-06-03 14:35:00,483.01,483.22,482.88,483.22,21305.0,475.1612,475.3677,475.0333,475.3677,21305.0
2024-06-03 14:40:00,483.19,483.61,483.08,483.26,27743.0,475.3382,475.7514,475.23,475.4071,27743.0
2024-06-03 14:45:00,483.25,483.42,483.25,483.4,23086.0,475.3973,475.5645,475.3973,475.5448,23086.0
2024-06-03 14:50:00,483.41,483.42,482.87,482.94,17047.0,475.5547,475.5645,475.0234,475.0923,17047.0
2024-06-03 14:55:00,482.99,483.3,482.89,483.28,10964.0,475.1415,475.4464,475.0431,475.4268,10964.0
2024-06-03 15:00:00,483.27,483.58,483.16,483.41,17063.0,475.4169,475.7219,475.3087,475.5547,17063.0
2024-06-03 15:05:00,483.45,483.51,483.21,483.34,13352.0,475.594,475.653,475.3579,475.4858,13352.0
2024-06-03 15:10:00,483.24,483.65,483.24,483.56,15563.0,475.3874,475.7908,475.3874,475.7022,15563.0
2024-06-03 15:15:00,483.46,483.65,483.4,483.58,26299.0,475.6038,475.7908,475.5448,475.7219,26299.0
2024-06-03 15:20:00,483.61,483.92,483.55,483.84,17809.0,475.7514,476.0564,475.6924,475.9777,17809.0
2024-06-03 15:25:00,483.81,483.95,483.71,483.74,17664.0,475.9482,476.0859,475.8498,475.8793,17664.0
2024-06-03 15:30:00,483.83,483.95,483.46,483.94,16282.0,475.9678,476.0859,475.6038,476.076,16282.0
2024-06-03 15:35:00,483.9,483.9,483.27,483.37,20227.0,476.0367,476.0367,475.4169,475.5153,20227.0
2024-06-03 15:40:00,483.43,483.73,483.32,483.46,23386.0,475.5743,475.8695,475.4661,475.6038,23386.0
2024-06-03 15:45:00,483.44,483.93,483.44,483.83,18173.0,475.5842,476.0662,475.5842,475.9678,18173.0
2024-06-03 15:50:00,483.9,484.16,483.69,484.08,62165.0,476.0367,476.2925,475.8301,476.2138,62165.0
2024-06-03 15:55:00,484.09,485.18,484.09,485.13,229964.0,476.2236,477.2959,476.2236,477.2467,229964.0
2024-06-04 09:30:00,484.0,484.22,483.32,483.4,114216.0,476.1351,476.3515,475.4661,475.5448,114216.0
2024-06-04 09:35:00,483.35,483.91,483.33,483.84,30742.0,475.4956,476.0465,475.476,475.9777,30742.0
2024-06-04 09:40:00,483.81,483.93,483.55,483.88,25110.0,475.9482,476.0662,475.6924,476.017,25110.0
2024-06-04 09:45:00,483.88,484.23,483.81,484.02,25830.0,476.017,476.3613,475.9482,476.1547,25830.0
2024-06-04 09:50:00,484.04,484.19,483.84,483.92,22654.0,476.1744,476.322,475.9777,476.0564,22654.0
2024-06-04 09:55:00,483.94,484.1,483.48,483.93,12778.0,476.076,476.2334,475.6235,476.0662,12778.0
2024-06-04 10:00:00,483.97,485.1,483.97,484.41,76511.0,476.1056,477.2172,476.1056,476.5384,76511.0
2024-06-04 10:05:00,484.4,484.4,483.62,483.62,31319.0,476.5286,476.5286,475.7612,475.7612,31319.0
2024-06-04 10:10:00,483.67,483.98,483.32,483.54,18704.0,475.8104,476.1154,475.4661,475.6825,18704.0
2024-06-04 10:15:00,483.46,484.25,483.46,484.09,17326.0,475.6038,476.381,475.6038,476.2236,17326.0
2024-06-04 10:20:00,484.07,484.25,483.6,483.67,23405.0,476.2039,476.381,475.7416,475.8104,23405.0
2024-06-04 10:25:00,483.66,484.42,483.65,484.42,12394.0,475.8006,476.5482,475.7908,476.5482,12394.0
2024-06-04 10:30:00,484.38,484.78,484.11,484.19,27587.0,476.5089,476.9024,476.2433,476.322,27587.0
2024-06-04 10:35:00,484.23,484.25,483.8,484.12,15156.0,476.3613,476.381,475.9383,476.2531,15156.0
2024-06-04 10:40:00,484.4,484.7,484.4,484.61,27425.0,476.5286,476.8237,476.5286,476.7352,27425.0
2024-06-04 10:45:00,484.67,484.69,483.94,484.19,23803.0,476.7942,476.8139,476.076,476.322,23803.0
2024-06-04 10:50:00,484.12,484.3,483.92,484.08,27497.0,476.2531,476.4302,476.0564,476.2138,27497.0
2024-06-04 10:55:00,484.05,484.05,483.4,483.46,20671.0,476.1843,476.1843,475.5448,475.6038,20671.0
2024-06-04 11:00:00,483.47,483.69,483.36,483.53,19241.0,475.6137,475.8301,475.5055,475.6727,19241.0
2024-06-04 11:05:00,483.52,483.69,483.16,483.5,23113.0,475.6629,475.8301,475.3087,475.6432,23113.0
2024-06-04 11:10:00,483.53,483.72,483.26,483.26,22695.0,475.6727,475.8596,475.4071,475.4071,22695.0
2024-06-04 11:15:00,483.27,483.84,483.27,483.81,12132.0,475.4169,475.9777,475.4169,475.9482,12132.0
2024-06-04 11:20:00,483.97,484.06,483.74,483.81,24211.0,476.1056,476.1941,475.8793,475.9482,24211.0
2024-06-04 11:25:00,483.79,483.84,483.39,483.4,7823.0,475.9285,475.9777,475.535,475.5448,7823.0
2024-06-04 11:30:00,483.37,483.37,482.81,482.97,19645.0,475.5153,475.5153,474.9644,475.1218,19645.0
2024-06-04 11:35:00,483.02,483.17,482.74,483.11,14553.0,475.171,475.3186,474.8955,475.2595,14553.0
2024-06-04 11:40:00,483.14,483.24,483.02,483.13,22835.0,475.289,475.3874,475.171,475.2792,22835.0
2024-06-04 11:45:00,483.14,483.32,482.93,483.08,4995.0,475.289,475.4661,475.0825,475.23,4995.0
2024-06-04 11:50:00,483.1,483.3,483.02,483.21,14416.0,475.2497,475.4464,475.171,475.3579,14416.0
2024-06-04 11:55:00,483.2,483.25,482.83,482.83,7650.0,475.3481,475.3973,474.9841,474.9841,7650.0
2024-06-04 12:00:00,482.84,483.01,482.56,482.95,21185.0,474.9939,475.1612,474.7185,475.1021,21185.0
2024-06-04 12:05:00,483.01,483.01,482.56,482.73,12024.0,475.1612,475.1612,474.7185,474.8857,12024.0
2024-06-04 12:10:00,482.73,482.83,482.63,482.83,15845.0,474.8857,474.9841,474.7873,474.9841,15845.0
2024-06-04 12:15:00,482.86,482.94,482.67,482.85,9206.0,475.0136,475.0923,474.8267,475.0038,9206.0
2024-06-04 12:20:00,482.85,483.03,482.77,483.03,13023.0,475.0038,475.1808,474.9251,475.1808,13023.0
2024-06-04 12:25:00,483.01,483.58,483.01,483.52,19559.0,475.1612,475.7219,475.1612,475.6629,19559.0
2024-06-04 12:30:00,483.48,483.53,483.3,483.46,12180.0,475.6235,475.6727,475.4464,475.6038,12180.0
2024-06-04 12:35:00,483.47,483.54,483.23,483.47,7040.0,475.6137,475.6825,475.3776,475.6137,7040.0
2024-06-04 12:40:00,483.52,484.15,483.42,484.0,18880.0,475.6629,476.2826,475.5645,476.1351,18880.0
2024-06-04 12:45:00,484.0,484.36,484.0,484.23,7152.0,476.1351,476.4892,476.1351,476.3613,7152.0
2024-06-04 12:50:00,484.09,484.11,483.46,483.86,7750.0,476.2236,476.2433,475.6038,475.9973,7750.0
2024-06-04 12:55:00,483.91,484.07,483.91,483.94,8834.0,476.0465,476.2039,476.0465,476.076,8834.0
2024-06-04 13:00:00,483.93,483.93,483.59,483.79,10769.0,476.0662,476.0662,475.7317,475.9285,10769.0
2024-06-04 13:05:00,483.87,483.87,483.25,483.43,12074.0,476.0072,476.0072,475.3973,475.5743,12074.0
2024-06-04 13:10:00,483.51,483.96,483.49,483.86,26891.0,475.653,476.0957,475.6334,475.9973,26891.0
2024-06-04 13:15:00,483.9,484.1,483.77,484.05,11860.0,476.0367,476.2334,475.9088,476.1843,11860.0
2024-06-04 13:20:00,484.13,484.23,483.96,483.96,23686.0,476.263,476.3613,476.0957,476.0957,23686.0
2024-06-04 13:25:00,483.94,484.4,483.69,484.4,10796.0,476.076,476.5286,475.8301,476.5286,10796.0
2024-06-04 13:30:00,484.4,484.53,483.87,483.96,31245.0,476.5286,476.6565,476.0072,476.0957,31245.0
2024-06-04 13:35:00,483.97,484.14,483.86,484.08,16697.0,476.1056,476.2728,475.9973,476.2138,16697.0
2024-06-04 13:40:00,484.16,484.32,484.01,484.01,9634.0,476.2925,476.4499,476.1449,476.1449,9634.0
2024-06-04 13:45:00,484.06,484.33,484.06,484.2,33155.0,476.1941,476.4597,476.1941,476.3318,33155.0
2024-06-04 13:50:00,484.26,484.42,484.13,484.4,11512.0,476.3908,476.5482,476.263,476.5286,11512.0
2024-06-04 13:55:00,484.38,484.51,484.08,484.26,8702.0,476.5089,476.6368,476.2138,476.3908,8702.0
2024-06-04 14:00:00,484.25,484.54,484.22,484.51,5161.0,476.381,476.6663,476.3515,476.6368,5161.0
2024-06-04 14:05:00,484.48,484.58,484.35,484.51,6907.0,476.6073,476.7056,476.4794,476.6368,6907.0
2024-06-04 14:10:00,484.47,484.87,484.41,484.79,21930.0,476.5974,476.9909,476.5384,476.9122,21930.0
2024-06-04 14:15:00,484.83,485.52,484.82,485.41,16370.0,476.9516,477.6304,476.9417,477.5222,16370.0
2024-06-04 14:20:00,485.43,486.17,485.42,486.17,20546.0,477.5418,478.2698,477.532,478.2698,20546.0
2024-06-04 14:25:00,486.2,486.21,485.62,486.21,27741.0,478.2993,478.3092,477.7287,478.3092,27741.0
2024-06-04 14:30:00,486.23,486.26,485.78,485.84,20331.0,478.3288,478.3583,477.8861,477.9452,20331.0
2024-06-04 14:35:00,485.89,486.01,485.76,485.97,17644.0,477.9944,478.1124,477.8665,478.0731,17644.0
2024-06-04 14:40:00,485.93,486.27,485.83,486.25,12561.0,478.0337,478.3682,477.9353,478.3485,12561.0
2024-06-04 14:45:00,486.24,486.41,486.14,486.25,19965.0,478.3387,478.5059,478.2403,478.3485,19965.0
2024-06-04 14:50:00,486.24,486.39,486.07,486.12,16049.0,478.3387,478.4862,478.1714,478.2206,16049.0
2024-06-04 14:55:00,486.08,486.18,485.6,485.75,30833.0,478.1813,478.2796,477.7091,477.8566,30833.0
2024-06-04 15:00:00,485.7,485.71,484.36,484.44,58626.0,477.8074,477.8173,476.4892,476.5679,58626.0
2024-06-04 15:05:00,484.41,484.7,484.11,484.58,16016.0,476.5384,476.8237,476.2433,476.7056,16016.0
2024-06-04 15:10:00,484.62,485.0,484.61,484.67,19980.0,476.745,477.1188,476.7352,476.7942,19980.0
2024-06-04 15:15:00,484.68,485.1,484.62,484.79,22180.0,476.804,477.2172,476.745,476.9122,22180.0
2024-06-04 15:20:00,484.8,485.13,484.76,485.05,20580.0,476.9221,477.2467,476.8827,477.168,20580.0
2024-06-04 15:25:00,485.04,485.17,484.83,485.03,25709.0,477.1582,477.2861,476.9516,477.1483,25709.0
2024-06-04 15:30:00,485.0,485.14,484.63,484.94,20785.0,477.1188,477.2565,476.7548,477.0598,20785.0
2024-06-04 15:35:00,484.87,484.97,484.45,484.7,15852.0,476.9909,477.0893,476.5778,476.8237,15852.0
2024-06-04 15:40:00,484.78,485.54,484.78,485.54,36182.0,476.9024,477.65,476.9024,477.65,36182.0
2024-06-04 15:45:00,485.51,485.61,484.97,485.3,28985.0,477.6205,477.7189,477.0893,477.4139,28985.0
2024-06-04 15:50:00,485.28,485.89,485.28,485.64,44347.0,477.3943,477.9944,477.3943,477.7484,44347.0
2024-06-04 15:55:00,485.64,485.78,485.48,485.67,62387.0,477.7484,477.8861,477.591,477.7779,62387.0
2024-06-05 09:30:00,487.9,487.95,487.34,487.45,143863.0,479.9717,480.0209,479.4208,479.529,143863.0
2024-06-05 09:35:00,487.45,487.47,487.1,487.16,41645.0,479.529,479.5487,479.1847,479.2437,41645.0
2024-06-05 09:40:00,487.15,487.45,487.1,487.39,20471.0,479.2339,479.529,479.1847,479.47,20471.0
2024-06-05 09:45:00,487.5,487.61,487.17,487.18,23738.0,479.5782,479.6864,479.2536,479.2634,23738.0
2024-06-05 09:50:00,487.14,487.28,486.76,487.1,71210.0,479.224,479.3618,478.8502,479.1847,71210.0
2024-06-05 09:55:00,487.13,487.31,487.03,487.3,17943.0,479.2142,479.3913,479.1158,479.3814,17943.0
2024-06-05 10:00:00,487.1,487.17,486.06,487.04,67984.0,479.1847,479.2536,478.1616,479.1257,67984.0
2024-06-05 10:05:00,487.03,487.03,486.28,486.37,23451.0,479.1158,479.1158,478.378,478.4666,23451.0
2024-06-05 10:10:00,486.45,486.7,486.32,486.59,15036.0,478.5453,478.7912,478.4174,478.683,15036.0
2024-06-05 10:15:00,486.57,486.82,486.55,486.67,21637.0,478.6633,478.9092,478.6436,478.7617,21637.0
2024-06-05 10:20:00,486.72,487.47,486.67,487.25,28703.0,478.8109,479.5487,478.7617,479.3323,28703.0
2024-06-05 10:25:00,487.21,487.57,487.19,487.41,19941.0,479.2929,479.6471,479.2732,479.4897,19941.0
2024-06-05 10:30:00,487.46,488.09,487.45,488.03,70881.0,479.5388,480.1586,479.529,480.0996,70881.0
2024-06-05 10:35:00,488.01,488.24,487.77,488.02,30546.0,480.0799,480.3062,479.8438,480.0897,30546.0
2024-06-05 10:40:00,488.06,488.17,487.7,487.74,25695.0,480.1291,480.2373,479.7749,479.8143,25695.0
2024-06-05 10:45:00,487.69,488.13,487.68,487.99,103638.0,479.7651,480.198,479.7553,480.0602,103638.0
2024-06-05 10:50:00,487.98,488.12,487.9,488.03,11449.0,480.0504,480.1881,479.9717,480.0996,11449.0
2024-06-05 10:55:00,487.97,488.13,487.93,488.07,14399.0,480.0406,480.198,480.0012,480.1389,14399.0
2024-06-05 11:00:00,488.17,488.57,488.14,488.56,33063.0,480.2373,480.6308,480.2078,480.621,33063.0
2024-06-05 11:05:00,488.53,488.62,488.22,488.22,32010.0,480.5915,480.68,480.2865,480.2865,32010.0
2024-06-05 11:10:00,488.22,488.78,488.22,488.78,32202.0,480.2865,480.8374,480.2865,480.8374,32202.0
2024-06-05 11:15:00,488.82,489.2,488.8,488.99,43160.0,480.8767,481.2506,480.8571,481.044,43160.0
2024-06-05 11:20:00,489.06,489.13,488.79,488.99,25307.0,481.1128,481.1817,480.8472,481.044,25307.0
2024-06-05 11:25:00,489.0,489.02,488.73,488.95,27043.0,481.0538,481.0735,480.7882,481.0046,27043.0
2024-06-05 11:30:00,489.02,489.07,488.92,489.02,21687.0,481.0735,481.1227,480.9751,481.0735,21687.0
2024-06-05 11:35:00,489.04,489.25,489.03,489.14,24627.0,481.0932,481.2998,481.0833,481.1915,24627.0
2024-06-05 11:40:00,489.13,489.44,489.11,489.34,24845.0,481.1817,481.4867,481.162,481.3883,24845.0
2024-06-05 11:45:00,489.43,489.43,489.08,489.08,15654.0,481.4768,481.4768,481.1325,481.1325,15654.0
2024-06-05 11:50:00,489.19,489.27,488.98,489.1,22968.0,481.2407,481.3194,481.0341,481.1522,22968.0
2024-06-05 11:55:00,489.02,489.19,488.97,489.05,11817.0,481.0735,481.2407,481.0243,481.103,11817.0
2024-06-05 12:00:00,489.08,489.11,488.92,489.09,8752.0,481.1325,481.162,480.9751,481.1424,8752.0
2024-06-05 12:05:00,489.08,489.09,488.97,488.97,10956.0,481.1325,481.1424,481.0243,481.0243,10956.0
2024-06-05 12:10:00,489.01,489.14,488.88,488.96,26288.0,481.0637,481.1915,480.9358,481.0145,26288.0
2024-06-05 12:15:00,488.88,488.99,488.85,488.94,14434.0,480.9358,481.044,480.9063,480.9948,14434.0
2024-06-05 12:20:00,488.97,489.16,488.91,489.14,8967.0,481.0243,481.2112,480.9653,481.1915,8967.0
2024-06-05 12:25:00,489.15,489.25,489.03,489.17,17212.0,481.2014,481.2998,481.0833,481.2211,17212.0
2024-06-05 12:30:00,489.16,489.4,489.12,489.33,12943.0,481.2112,481.4473,481.1719,481.3785,12943.0
2024-06-05 12:35:00,489.34,489.66,489.34,489.5,17160.0,481.3883,481.7031,481.3883,481.5457,17160.0
2024-06-05 12:40:00,489.57,489.65,489.49,489.55,12870.0,481.6146,481.6933,481.5359,481.5949,12870.0
2024-06-05 12:45:00,489.57,489.68,489.46,489.64,10863.0,481.6146,481.7228,481.5063,481.6834,10863.0
2024-06-05 12:50:00,489.65,489.79,489.65,489.72,11919.0,481.6933,481.831,481.6933,481.7621,11919.0
2024-06-05 12:55:00,489.7,489.73,489.61,489.65,16959.0,481.7424,481.772,481.6539,481.6933,16959.0
2024-06-05 13:00:00,489.63,489.86,489.53,489.81,14664.0,481.6736,481.8998,481.5752,481.8507,14664.0
2024-06-05 13:05:00,489.8,489.94,489.77,489.82,10420.0,481.8408,481.9785,481.8113,481.8605,10420.0
2024-06-05 13:10:00,489.88,489.93,489.84,489.88,13978.0,481.9195,481.9687,481.8802,481.9195,13978.0
2024-06-05 13:15:00,489.88,489.91,489.52,489.56,21168.0,481.9195,481.949,481.5654,481.6047,21168.0
2024-06-05 13:20:00,489.57,489.58,489.19,489.43,15477.0,481.6146,481.6244,481.2407,481.4768,15477.0
2024-06-05 13:25:00,489.36,489.69,489.34,489.69,33177.0,481.408,481.7326,481.3883,481.7326,33177.0
2024-06-05 13:30:00,489.81,489.87,489.74,489.83,20214.0,481.8507,481.9097,481.7818,481.8703,20214.0
2024-06-05 13:35:00,489.83,489.94,489.77,489.92,13403.0,481.8703,481.9785,481.8113,481.9589,13403.0
2024-06-05 13:40:00,489.94,490.06,489.61,489.88,30968.0,481.9785,482.0966,481.6539,481.9195,30968.0
2024-06-05 13:45:00,489.87,489.99,489.76,489.98,17514.0,481.9097,482.0277,481.8015,482.0179,17514.0
2024-06-05 13:50:00,489.97,490.08,489.9,490.08,14248.0,482.0081,482.1163,481.9392,482.1163,14248.0
2024-06-05 13:55:00,490.06,490.23,490.02,490.19,24290.0,482.0966,482.2638,482.0572,482.2245,24290.0
2024-06-05 14:00:00,490.16,490.34,490.06,490.26,61719.0,482.195,482.372,482.0966,482.2933,61719.0
2024-06-05 14:05:00,490.21,490.22,489.98,490.2,21246.0,482.2442,482.254,482.0179,482.2343,21246.0
2024-06-05 14:10:00,490.21,490.31,490.04,490.06,25236.0,482.2442,482.3425,482.0769,482.0966,25236.0
2024-06-05 14:15:00,490.05,490.2,490.04,490.2,14272.0,482.0868,482.2343,482.0769,482.2343,14272.0
2024-06-05 14:20:00,490.22,490.27,490.04,490.18,15870.0,482.254,482.3032,482.0769,482.2146,15870.0
2024-06-05 14:25:00,490.18,490.41,490.18,490.41,15072.0,482.2146,482.4409,482.2146,482.4409,15072.0
2024-06-05 14:30:00,490.41,490.85,490.35,490.69,24542.0,482.4409,482.8738,482.3819,482.7164,24542.0
2024-06-05 14:35:00,490.71,490.75,490.6,490.68,18710.0,482.736,482.7754,482.6278,482.7065,18710.0
2024-06-05 14:40:00,490.69,490.88,490.68,490.83,13807.0,482.7164,482.9033,482.7065,482.8541,13807.0
2024-06-05 14:45:00,490.84,490.85,490.68,490.7,21828.0,482.8639,482.8738,482.7065,482.7262,21828.0
2024-06-05 14:50:00,490.71,490.86,490.71,490.84,18318.0,482.736,482.8836,482.736,482.8639,18318.0
2024-06-05 14:55:00,490.85,490.87,490.75,490.76,11486.0,482.8738,482.8934,482.7754,482.7852,11486.0
2024-06-05 15:00:00,490.75,490.99,490.63,490.82,31773.0,482.7754,483.0115,482.6573,482.8442,31773.0
2024-06-05 15:05:00,490.84,490.89,490.73,490.79,19552.0,482.8639,482.9131,482.7557,482.8147,19552.0
2024-06-05 15:10:00,490.8,490.97,490.76,490.95,21812.0,482.8246,482.9918,482.7852,482.9721,21812.0
2024-06-05 15:15:00,490.93,491.03,490.85,490.98,33794.0,482.9525,483.0508,482.8738,483.0016,33794.0
2024-06-05 15:20:00,490.97,491.01,490.85,490.89,13303.0,482.9918,483.0312,482.8738,482.9131,13303.0
2024-06-05 15:25:00,490.9,490.9,490.54,490.6,21718.0,482.9229,482.9229,482.5688,482.6278,21718.0
2024-06-05 15:30:00,490.52,490.72,490.43,490.68,25738.0,482.5491,482.7459,482.4606,482.7065,25738.0
2024-06-05 15:35:00,490.67,490.98,490.65,490.94,44505.0,482.6967,483.0016,482.677,482.9623,44505.0
2024-06-05 15:40:00,490.94,490.94,490.62,490.67,37477.0,482.9623,482.9623,482.6475,482.6967,37477.0
2024-06-05 15:45:00,490.68,490.68,490.32,490.43,23600.0,482.7065,482.7065,482.3524,482.4606,23600.0
2024-06-05 15:50:00,490.42,491.26,490.18,491.25,71619.0,482.4507,483.2771,482.2146,483.2673,71619.0
2024-06-05 15:55:00,491.25,491.53,491.18,491.48,99287.0,483.2673,483.5427,483.1984,483.4935,99287.0
2024-06-06 09:30:00,491.81,491.84,491.54,491.73,153185.0,483.8182,483.8477,483.5525,483.7395,153185.0
2024-06-06 09:35:00,491.66,491.93,491.63,491.91,38308.0,483.6706,483.9362,483.6411,483.9165,38308.0
2024-06-06 09:40:00,491.92,492.18,491.88,492.16,27123.0,483.9264,484.1821,483.887,484.1625,27123.0
2024-06-06 09:45:00,492.17,492.18,491.74,491.87,37913.0,484.1723,484.1821,483.7493,483.8772,37913.0
2024-06-06 09:50:00,491.87,492.0,491.58,491.65,28258.0,483.8772,484.0051,483.5919,483.6608,28258.0
2024-06-06 09:55:00,491.64,491.78,491.19,491.19,22821.0,483.6509,483.7886,483.2082,483.2082,22821.0
2024-06-06 10:00:00,491.21,491.68,491.21,491.47,30278.0,483.2279,483.6903,483.2279,483.4837,30278.0
2024-06-06 10:05:00,491.41,491.72,491.34,491.6,14621.0,483.4247,483.7296,483.3558,483.6116,14621.0
2024-06-06 10:10:00,491.68,491.78,491.5,491.52,15408.0,483.6903,483.7886,483.5132,483.5329,15408.0
2024-06-06 10:15:00,491.55,491.62,491.36,491.59,17312.0,483.5624,483.6312,483.3755,483.6017,17312.0
2024-06-06 10:20:00,491.59,491.97,491.39,491.97,14253.0,483.6017,483.9756,483.405,483.9756,14253.0
2024-06-06 10:25:00,491.89,491.93,491.45,491.84,49124.0,483.8969,483.9362,483.464,483.8477,49124.0
2024-06-06 10:30:00,491.79,491.81,491.52,491.53,16209.0,483.7985,483.8182,483.5329,483.5427,16209.0
2024-06-06 10:35:00,491.55,491.83,491.48,491.64,27944.0,483.5624,483.8378,483.4935,483.6509,27944.0
2024-06-06 10:40:00,491.61,491.67,491.44,491.66,19186.0,483.6214,483.6804,483.4542,483.6706,19186.0
2024-06-06 10:45:00,491.64,491.75,491.52,491.66,15433.0,483.6509,483.7591,483.5329,483.6706,15433.0
2024-06-06 10:50:00,491.62,491.62,491.2,491.5,24264.0,483.6312,483.6312,483.2181,483.5132,24264.0
2024-06-06 10:55:00,491.52,491.63,491.34,491.34,11412.0,483.5329,483.6411,483.3558,483.3558,11412.0
2024-06-06 11:00:00,491.28,491.46,491.12,491.39,13501.0,483.2968,483.4738,483.1394,483.405,13501.0
2024-06-06 11:05:00,491.4,491.59,491.36,491.54,11344.0,483.4148,483.6017,483.3755,483.5525,11344.0
2024-06-06 11:10:00,491.53,491.53,491.39,491.45,16312.0,483.5427,483.5427,483.405,483.464,16312.0
2024-06-06 11:15:00,491.42,491.55,491.34,491.44,29713.0,483.4345,483.5624,483.3558,483.4542,29713.0
2024-06-06 11:20:00,491.46,491.46,491.18,491.2,30977.0,483.4738,483.4738,483.1984,483.2181,30977.0
2024-06-06 11:25:00,491.21,491.41,491.2,491.3,13160.0,483.2279,483.4247,483.2181,483.3164,13160.0
2024-06-06 11:30:00,491.3,491.34,491.06,491.19,17671.0,483.3164,483.3558,483.0803,483.2082,17671.0
2024-06-06 11:35:00,491.13,491.29,491.1,491.11,9719.0,483.1492,483.3066,483.1197,483.1295,9719.0
2024-06-06 11:40:00,491.12,491.18,490.96,491.0,14932.0,483.1394,483.1984,482.982,483.0213,14932.0
2024-06-06 11:45:00,491.02,491.15,490.95,491.01,12816.0,483.041,483.1689,482.9721,483.0312,12816.0
2024-06-06 11:50:00,491.02,491.24,491.02,491.14,12233.0,483.041,483.2574,483.041,483.159,12233.0
2024-06-06 11:55:00,491.16,491.16,490.97,490.99,16579.0,483.1787,483.1787,482.9918,483.0115,16579.0
2024-06-06 12:00:00,490.99,491.06,490.89,491.03,15394.0,483.0115,483.0803,482.9131,483.0508,15394.0
2024-06-06 12:05:00,491.03,491.1,490.91,491.02,11266.0,483.0508,483.1197,482.9328,483.041,11266.0
2024-06-06 12:10:00,491.02,491.05,490.87,490.89,20789.0,483.041,483.0705,482.8934,482.9131,20789.0
2024-06-06 12:15:00,490.88,490.9,490.47,490.8,25392.0,482.9033,482.9229,482.4999,482.8246,25392.0
2024-06-06 12:20:00,490.8,490.84,490.55,490.77,22512.0,482.8246,482.8639,482.5786,482.7951,22512.0
2024-06-06 12:25:00,490.76,490.8,490.46,490.6,13877.0,482.7852,482.8246,482.4901,482.6278,13877.0
2024-06-06 12:30:00,490.62,490.63,490.36,490.38,35774.0,482.6475,482.6573,482.3917,482.4114,35774.0
2024-06-06 12:35:00,490.36,490.49,490.19,490.4,17206.0,482.3917,482.5196,482.2245,482.4311,17206.0
2024-06-06 12:40:00,490.37,490.4,490.19,490.25,8401.0,482.4016,482.4311,482.2245,482.2835,8401.0
2024-06-06 12:45:00,490.26,490.5,490.26,490.37,13414.0,482.2933,482.5294,482.2933,482.4016,13414.0
2024-06-06 12:50:00,490.37,490.47,490.32,490.38,18070.0,482.4016,482.4999,482.3524,482.4114,18070.0
2024-06-06 12:55:00,490.4,490.43,490.21,490.34,10700.0,482.4311,482.4606,482.2442,482.372,10700.0
2024-06-06 13:00:00,490.25,490.7,490.23,490.69,22099.0,482.2835,482.7262,482.2638,482.7164,22099.0
2024-06-06 13:05:00,490.7,490.7,490.37,490.44,14897.0,482.7262,482.7262,482.4016,482.4704,14897.0
2024-06-06 13:10:00,490.54,490.74,490.47,490.61,13623.0,482.5688,482.7655,482.4999,482.6377,13623.0
2024-06-06 13:15:00,490.64,490.84,490.58,490.79,22961.0,482.6672,482.8639,482.6081,482.8147,22961.0
2024-06-06 13:20:00,490.8,491.01,490.69,491.0,13315.0,482.8246,483.0312,482.7164,483.0213,13315.0
2024-06-06 13:25:00,491.02,491.1,490.91,491.0,15310.0,483.041,483.1197,482.9328,483.0213,15310.0
2024-06-06 13:30:00,491.0,491.09,490.95,491.08,11345.0,483.0213,483.1099,482.9721,483.1,11345.0
2024-06-06 13:35:00,491.08,491.29,491.05,491.22,40034.0,483.1,483.3066,483.0705,483.2377,40034.0
2024-06-06 13:40:00,491.24,491.24,490.99,491.12,13098.0,483.2574,483.2574,483.0115,483.1394,13098.0
2024-06-06 13:45:00,491.09,491.13,490.87,490.97,11497.0,483.1099,483.1492,482.8934,482.9918,11497.0
2024-06-06 13:50:00,490.92,491.22,490.88,491.22,18870.0,482.9426,483.2377,482.9033,483.2377,18870.0
2024-06-06 13:55:00,491.22,491.26,491.0,491.05,10210.0,483.2377,483.2771,483.0213,483.0705,10210.0
2024-06-06 14:00:00,491.01,491.11,490.66,490.66,13348.0,483.0312,483.1295,482.6868,482.6868,13348.0
2024-06-06 14:05:00,490.65,490.65,489.85,489.86,35388.0,482.677,482.677,481.89,481.8998,35388.0
2024-06-06 14:10:00,489.78,490.19,489.64,490.12,35982.0,481.8211,482.2245,481.6834,482.1556,35982.0
2024-06-06 14:15:00,490.12,490.59,489.96,490.46,13167.0,482.1556,482.618,481.9982,482.4901,13167.0
2024-06-06 14:20:00,490.49,490.62,490.34,490.52,15269.0,482.5196,482.6475,482.372,482.5491,15269.0
2024-06-06 14:25:00,490.48,490.56,490.39,490.56,8651.0,482.5098,482.5885,482.4212,482.5885,8651.0
2024-06-06 14:30:00,490.48,490.67,490.33,490.66,13814.0,482.5098,482.6967,482.3622,482.6868,13814.0
2024-06-06 14:35:00,490.66,490.73,490.45,490.59,14991.0,482.6868,482.7557,482.4803,482.618,14991.0
2024-06-06 14:40:00,490.6,490.92,490.59,490.73,21430.0,482.6278,482.9426,482.618,482.7557,21430.0
2024-06-06 14:45:00,490.75,491.03,490.75,491.0,21843.0,482.7754,483.0508,482.7754,483.0213,21843.0
2024-06-06 14:50:00,491.01,491.4,490.98,491.34,28371.0,483.0312,483.4148,483.0016,483.3558,28371.0
2024-06-06 14:55:00,491.34,491.37,491.24,491.27,34926.0,483.3558,483.3853,483.2574,483.2869,34926.0
2024-06-06 15:00:00,491.18,491.3,491.14,491.22,12024.0,483.1984,483.3164,483.159,483.2377,12024.0
2024-06-06 15:05:00,491.23,491.42,491.23,491.42,32990.0,483.2476,483.4345,483.2476,483.4345,32990.0
2024-06-06 15:10:00,491.4,491.44,491.0,491.02,38476.0,483.4148,483.4542,483.0213,483.041,38476.0
2024-06-06 15:15:00,491.02,491.19,491.02,491.17,16070.0,483.041,483.2082,483.041,483.1886,16070.0
2024-06-06 15:20:00,491.17,491.18,490.9,491.01,19300.0,483.1886,483.1984,482.9229,483.0312,19300.0
2024-06-06 15:25:00,491.02,491.36,490.9,491.31,23970.0,483.041,483.3755,482.9229,483.3263,23970.0
2024-06-06 15:30:00,491.3,491.35,491.11,491.14,55573.0,483.3164,483.3656,483.1295,483.159,55573.0
2024-06-06 15:35:00,491.13,491.31,490.97,491.14,31284.0,483.1492,483.3263,482.9918,483.159,31284.0
2024-06-06 15:40:00,491.1,491.13,490.88,491.01,41872.0,483.1197,483.1492,482.9033,483.0312,41872.0
2024-06-06 15:45:00,490.98,491.42,490.88,491.28,47944.0,483.0016,483.4345,482.9033,483.2968,47944.0
2024-06-06 15:50:00,491.29,491.43,491.06,491.26,65572.0,483.3066,483.4443,483.0803,483.2771,65572.0
2024-06-06 15:55:00,491.26,491.49,491.06,491.45,113998.0,483.2771,483.5034,483.0803,483.464,113998.0
2024-06-07 09:30:00,490.58,490.65,489.54,489.55,170650.0,482.6081,482.677,481.585,481.5949,170650.0
2024-06-07 09:35:00,489.55,490.02,489.55,489.85,29500.0,481.5949,482.0572,481.5949,481.89,29500.0
2024-06-07 09:40:00,489.85,490.71,489.78,490.61,35914.0,481.89,482.736,481.8211,482.6377,35914.0
2024-06-07 09:45:00,490.62,490.76,490.46,490.72,25262.0,482.6475,482.7852,482.4901,482.7459,25262.0
2024-06-07 09:50:00,490.8,491.16,490.72,490.92,145158.0,482.8246,483.1787,482.7459,482.9426,145158.0
2024-06-07 09:55:00,490.91,490.91,490.56,490.9,41016.0,482.9328,482.9328,482.5885,482.9229,41016.0
2024-06-07 10:00:00,490.91,491.19,490.76,491.04,31346.0,482.9328,483.2082,482.7852,483.0607,31346.0
2024-06-07 10:05:00,491.06,491.21,490.95,491.13,32725.0,483.0803,483.2279,482.9721,483.1492,32725.0
2024-06-07 10:10:00,491.11,491.14,490.84,491.12,17253.0,483.1295,483.159,482.8639,483.1394,17253.0
2024-06-07 10:15:00,491.12,491.49,490.95,491.45,28781.0,483.1394,483.5034,482.9721,483.464,28781.0
2024-06-07 10:20:00,491.4,491.5,491.22,491.43,31013.0,483.4148,483.5132,483.2377,483.4443,31013.0
2024-06-07 10:25:00,491.41,491.56,491.28,491.45,12807.0,483.4247,483.5722,483.2968,483.464,12807.0
2024-06-07 10:30:00,491.49,491.49,491.24,491.43,29707.0,483.5034,483.5034,483.2574,483.4443,29707.0
2024-06-07 10:35:00,491.47,492.28,491.42,492.17,26266.0,483.4837,484.2805,483.4345,484.1723,26266.0
2024-06-07 10:40:00,492.21,492.73,492.21,492.69,31919.0,484.2117,484.7232,484.2117,484.6839,31919.0
2024-06-07 10:45:00,492.71,493.07,492.65,492.86,26511.0,484.7035,485.0577,484.6445,484.8511,26511.0
2024-06-07 10:50:00,492.8,492.8,492.42,492.57,35065.0,484.7921,484.7921,484.4182,484.5658,35065.0
2024-06-07 10:55:00,492.56,492.59,491.98,492.08,26844.0,484.556,484.5855,483.9854,484.0838,26844.0
2024-06-07 11:00:00,492.06,492.06,491.44,491.56,37989.0,484.0641,484.0641,483.4542,483.5722,37989.0
2024-06-07 11:05:00,491.58,491.64,490.99,491.17,16083.0,483.5919,483.6509,483.0115,483.1886,16083.0
2024-06-07 11:10:00,491.16,491.33,490.86,491.33,13610.0,483.1787,483.346,482.8836,483.346,13610.0
2024-06-07 11:15:00,491.31,491.42,491.13,491.16,13545.0,483.3263,483.4345,483.1492,483.1787,13545.0
2024-06-07 11:20:00,491.17,491.69,491.06,491.69,16539.0,483.1886,483.7001,483.0803,483.7001,16539.0
2024-06-07 11:25:00,491.76,491.81,491.59,491.7,10982.0,483.769,483.8182,483.6017,483.7099,10982.0
2024-06-07 11:30:00,491.81,492.2,491.81,491.97,21815.0,483.8182,484.2018,483.8182,483.9756,21815.0
2024-06-07 11:35:00,491.95,492.0,491.57,491.71,12570.0,483.9559,484.0051,483.5821,483.7198,12570.0
2024-06-07 11:40:00,491.72,491.91,491.51,491.59,15788.0,483.7296,483.9165,483.523,483.6017,15788.0
2024-06-07 11:45:00,491.61,491.89,491.59,491.81,25074.0,483.6214,483.8969,483.6017,483.8182,25074.0
2024-06-07 11:50:00,491.82,491.96,491.69,491.78,18685.0,483.828,483.9657,483.7001,483.7886,18685.0
2024-06-07 11:55:00,491.81,492.05,491.75,491.96,8479.0,483.8182,484.0543,483.7591,483.9657,8479.0
2024-06-07 12:00:00,492.0,492.0,491.66,491.8,12117.0,484.0051,484.0051,483.6706,483.8083,12117.0
2024-06-07 12:05:00,491.83,492.16,491.72,492.1,19998.0,483.8378,484.1625,483.7296,484.1034,19998.0
2024-06-07 12:10:00,492.12,492.28,492.06,492.06,20910.0,484.1231,484.2805,484.0641,484.0641,20910.0
2024-06-07 12:15:00,492.06,492.36,492.06,492.35,8824.0,484.0641,484.3592,484.0641,484.3494,8824.0
2024-06-07 12:20:00,492.34,492.44,492.25,492.43,34543.0,484.3395,484.4379,484.251,484.4281,34543.0
2024-06-07 12:25:00,492.46,492.66,492.34,492.63,11763.0,484.4576,484.6543,484.3395,484.6248,11763.0
2024-06-07 12:30:00,492.74,492.92,492.44,492.44,13376.0,484.733,484.9101,484.4379,484.4379,13376.0
2024-06-07 12:35:00,492.46,492.51,492.19,492.3,18234.0,484.4576,484.5068,484.192,484.3002,18234.0
2024-06-07 12:40:00,492.3,492.33,492.06,492.28,11821.0,484.3002,484.3297,484.0641,484.2805,11821.0
2024-06-07 12:45:00,492.3,492.32,491.69,492.05,94436.0,484.3002,484.3199,483.7001,484.0543,94436.0
2024-06-07 12:50:00,492.12,492.65,492.12,492.65,11542.0,484.1231,484.6445,484.1231,484.6445,11542.0
2024-06-07 12:55:00,492.7,493.06,492.7,493.03,18749.0,484.6937,485.0478,484.6937,485.0183,18749.0
2024-06-07 13:00:00,493.04,493.04,492.5,492.5,11619.0,485.0282,485.0282,484.4969,484.4969,11619.0
2024-06-07 13:05:00,492.73,492.81,492.65,492.67,46514.0,484.7232,484.8019,484.6445,484.6642,46514.0
2024-06-07 13:10:00,492.7,492.99,492.53,492.77,15619.0,484.6937,484.979,484.5265,484.7626,15619.0
2024-06-07 13:15:00,492.79,493.02,492.77,492.97,6887.0,484.7822,485.0085,484.7626,484.9593,6887.0
2024-06-07 13:20:00,492.95,493.53,492.9,493.45,30307.0,484.9396,485.5102,484.8904,485.4315,30307.0
2024-06-07 13:25:00,493.46,493.47,492.8,492.87,13341.0,485.4413,485.4512,484.7921,484.8609,13341.0
2024-06-07 13:30:00,492.86,493.03,492.83,492.97,22356.0,484.8511,485.0183,484.8216,484.9593,22356.0
2024-06-07 13:35:00,492.99,493.09,492.66,492.87,11480.0,484.979,485.0774,484.6543,484.8609,11480.0
2024-06-07 13:40:00,492.87,492.87,492.6,492.78,9860.0,484.8609,484.8609,484.5953,484.7724,9860.0
2024-06-07 13:45:00,492.81,492.92,492.58,492.81,8365.0,484.8019,484.9101,484.5756,484.8019,8365.0
2024-06-07 13:50:00,492.84,493.09,492.83,492.88,14581.0,484.8314,485.0774,484.8216,484.8708,14581.0
2024-06-07 13:55:00,492.88,493.06,492.65,492.65,12135.0,484.8708,485.0478,484.6445,484.6445,12135.0
2024-06-07 14:00:00,492.6,492.6,491.62,491.66,31851.0,484.5953,484.5953,483.6312,483.6706,31851.0
2024-06-07 14:05:00,491.76,491.76,490.92,491.2,29225.0,483.769,483.769,482.9426,483.2181,29225.0
2024-06-07 14:10:00,491.17,491.23,490.53,490.55,19854.0,483.1886,483.2476,482.559,482.5786,19854.0
2024-06-07 14:15:00,490.56,490.89,490.4,490.79,26238.0,482.5885,482.9131,482.4311,482.8147,26238.0
2024-06-07 14:20:00,490.84,491.44,490.75,491.32,18064.0,482.8639,483.4542,482.7754,483.3361,18064.0
2024-06-07 14:25:00,491.34,491.76,491.29,491.56,23882.0,483.3558,483.769,483.3066,483.5722,23882.0
2024-06-07 14:30:00,491.55,491.68,491.4,491.4,15538.0,483.5624,483.6903,483.4148,483.4148,15538.0
2024-06-07 14:35:00,491.49,491.74,491.49,491.7,11404.0,483.5034,483.7493,483.5034,483.7099,11404.0
2024-06-07 14:40:00,491.69,492.12,491.69,492.11,12341.0,483.7001,484.1231,483.7001,484.1133,12341.0
2024-06-07 14:45:00,492.07,492.18,491.97,491.97,10786.0,484.0739,484.1821,483.9756,483.9756,10786.0
2024-06-07 14:50:00,492.01,492.09,491.71,492.08,19477.0,484.0149,484.0936,483.7198,484.0838,19477.0
2024-06-07 14:55:00,492.12,492.12,491.82,491.9,17920.0,484.1231,484.1231,483.828,483.9067,17920.0
2024-06-07 15:00:00,491.86,492.1,491.51,492.01,14688.0,483.8673,484.1034,483.523,484.0149,14688.0
2024-06-07 15:05:00,491.97,491.98,491.46,491.49,15864.0,483.9756,483.9854,483.4738,483.5034,15864.0
2024-06-07 15:10:00,491.54,491.7,490.84,491.17,13893.0,483.5525,483.7099,482.8639,483.1886,13893.0
2024-06-07 15:15:00,491.2,491.53,491.01,491.04,12349.0,483.2181,483.5427,483.0312,483.0607,12349.0
2024-06-07 15:20:00,491.08,491.3,490.8,491.17,12300.0,483.1,483.3164,482.8246,483.1886,12300.0
2024-06-07 15:25:00,491.13,491.64,490.96,491.54,25369.0,483.1492,483.6509,482.982,483.5525,25369.0
2024-06-07 15:30:00,491.44,491.68,491.32,491.44,26913.0,483.4542,483.6903,483.3361,483.4542,26913.0
2024-06-07 15:35:00,491.44,491.53,491.15,491.21,69372.0,483.4542,483.5427,483.1689,483.2279,69372.0
2024-06-07 15:40:00,491.33,491.48,491.08,491.31,42205.0,483.346,483.4935,483.1,483.3263,42205.0
2024-06-07 15:45:00,491.3,491.3,490.85,490.96,43304.0,483.3164,483.3164,482.8738,482.982,43304.0
2024-06-07 15:50:00,490.92,491.25,490.68,491.03,50003.0,482.9426,483.2673,482.7065,483.0508,50003.0
2024-06-07 15:55:00,491.01,491.33,490.65,490.86,84377.0,483.0312,483.346,482.677,482.8836,84377.0
2024-06-10 09:30:00,490.17,490.23,489.74,490.0,187176.0,482.2048,482.2638,481.7818,482.0376,187176.0
2024-06-10 09:35:00,489.96,490.01,489.74,489.82,58512.0,481.9982,482.0474,481.7818,481.8605,58512.0
2024-06-10 09:40:00,489.85,489.97,489.64,489.8,49885.0,481.89,482.0081,481.6834,481.8408,49885.0
2024-06-10 09:45:00,489.8,489.85,489.56,489.73,42613.0,481.8408,481.89,481.6047,481.772,42613.0
2024-06-10 09:50:00,489.74,489.89,489.65,489.85,47876.0,481.7818,481.9294,481.6933,481.89,47876.0
2024-06-10 09:55:00,489.85,490.13,489.76,490.03,33026.0,481.89,482.1655,481.8015,482.0671,33026.0
2024-06-10 10:00:00,490.04,490.2,489.97,490.18,41914.0,482.0769,482.2343,482.0081,482.2146,41914.0
2024-06-10 10:05:00,490.17,490.49,490.12,490.44,28114.0,482.2048,482.5196,482.1556,482.4704,28114.0
2024-06-10 10:10:00,490.47,490.5,490.07,490.16,30627.0,482.4999,482.5294,482.1064,482.195,30627.0
2024-06-10 10:15:00,490.18,490.33,490.14,490.2,18077.0,482.2146,482.3622,482.1753,482.2343,18077.0
2024-06-10 10:20:00,490.31,490.44,490.27,490.4,17363.0,482.3425,482.4704,482.3032,482.4311,17363.0
2024-06-10 10:25:00,490.41,490.54,490.33,490.51,18174.0,482.4409,482.5688,482.3622,482.5393,18174.0
2024-06-10 10:30:00,490.48,490.61,490.39,490.4,19912.0,482.5098,482.6377,482.4212,482.4311,19912.0
2024-06-10 10:35:00,490.38,490.61,490.37,490.54,20544.0,482.4114,482.6377,482.4016,482.5688,20544.0
2024-06-10 10:40:00,490.54,490.61,490.36,490.47,21516.0,482.5688,482.6377,482.3917,482.4999,21516.0
2024-06-10 10:45:00,490.47,490.74,490.46,490.61,18979.0,482.4999,482.7655,482.4901,482.6377,18979.0
2024-06-10 10:50:00,490.62,490.78,490.62,490.71,18014.0,482.6475,482.8049,482.6475,482.736,18014.0
2024-06-10 10:55:00,490.71,490.71,490.55,490.66,17573.0,482.736,482.736,482.5786,482.6868,17573.0
2024-06-10 11:00:00,490.7,490.78,490.64,490.76,12156.0,482.7262,482.8049,482.6672,482.7852,12156.0
2024-06-10 11:05:00,490.75,490.97,490.71,490.97,25538.0,482.7754,482.9918,482.736,482.9918,25538.0
2024-06-10 11:10:00,490.91,490.91,490.67,490.81,17480.0,482.9328,482.9328,482.6967,482.8344,17480.0
2024-06-10 11:15:00,490.79,490.87,490.7,490.85,15117.0,482.8147,482.8934,482.7262,482.8738,15117.0
2024-06-10 11:20:00,490.85,491.1,490.84,491.06,12765.0,482.8738,483.1197,482.8639,483.0803,12765.0
2024-06-10 11:25:00,491.08,491.24,491.05,491.24,26555.0,483.1,483.2574,483.0705,483.2574,26555.0
2024-06-10 11:30:00,491.28,491.49,491.26,491.39,18938.0,483.2968,483.5034,483.2771,483.405,18938.0
2024-06-10 11:35:00,491.34,491.37,491.18,491.37,11028.0,483.3558,483.3853,483.1984,483.3853,11028.0
2024-06-10 11:40:00,491.4,491.52,491.39,491.48,15473.0,483.4148,483.5329,483.405,483.4935,15473.0
2024-06-10 11:45:00,491.48,491.48,491.27,491.42,18908.0,483.4935,483.4935,483.2869,483.4345,18908.0
2024-06-10 11:50:00,491.45,491.71,491.44,491.7,18592.0,483.464,483.7198,483.4542,483.7099,18592.0
2024-06-10 11:55:00,491.77,491.84,491.34,491.45,22231.0,483.7788,483.8477,483.3558,483.464,22231.0
2024-06-10 12:00:00,491.49,491.61,491.4,491.59,15025.0,483.5034,483.6214,483.4148,483.6017,15025.0
2024-06-10 12:05:00,491.57,491.58,491.43,491.51,20335.0,483.5821,483.5919,483.4443,483.523,20335.0
2024-06-10 12:10:00,491.52,491.69,491.51,491.69,10690.0,483.5329,483.7001,483.523,483.7001,10690.0
2024-06-10 12:15:00,491.71,491.93,491.7,491.7,14930.0,483.7198,483.9362,483.7099,483.7099,14930.0
2024-06-10 12:20:00,491.74,491.84,491.61,491.68,15407.0,483.7493,483.8477,483.6214,483.6903,15407.0
2024-06-10 12:25:00,491.69,491.72,491.54,491.69,16853.0,483.7001,483.7296,483.5525,483.7001,16853.0
2024-06-10 12:30:00,491.69,491.7,491.47,491.7,26621.0,483.7001,483.7099,483.4837,483.7099,26621.0
2024-06-10 12:35:00,491.69,491.73,491.61,491.67,11264.0,483.7001,483.7395,483.6214,483.6804,11264.0
2024-06-10 12:40:00,491.69,491.86,491.65,491.86,35186.0,483.7001,483.8673,483.6608,483.8673,35186.0
2024-06-10 12:45:00,491.86,491.87,491.52,491.63,13245.0,483.8673,483.8772,483.5329,483.6411,13245.0
2024-06-10 12:50:00,491.62,491.77,491.62,491.71,32284.0,483.6312,483.7788,483.6312,483.7198,32284.0
2024-06-10 12:55:00,491.7,491.77,491.64,491.66,12545.0,483.7099,483.7788,483.6509,483.6706,12545.0
2024-06-10 13:00:00,491.66,491.66,491.2,491.58,35128.0,483.6706,483.6706,483.2181,483.5919,35128.0
2024-06-10 13:05:00,491.55,491.66,491.37,491.42,11091.0,483.5624,483.6706,483.3853,483.4345,11091.0
2024-06-10 13:10:00,491.41,491.48,491.21,491.35,19352.0,483.4247,483.4935,483.2279,483.3656,19352.0
2024-06-10 13:15:00,491.36,491.36,491.12,491.36,30557.0,483.3755,483.3755,483.1394,483.3755,30557.0
2024-06-10 13:20:00,491.35,491.5,491.34,491.37,12903.0,483.3656,483.5132,483.3558,483.3853,12903.0
2024-06-10 13:25:00,491.39,491.44,491.14,491.18,13778.0,483.405,483.4542,483.159,483.1984,13778.0
2024-06-10 13:30:00,491.15,491.34,491.09,491.28,14268.0,483.1689,483.3558,483.1099,483.2968,14268.0
2024-06-10 13:35:00,491.27,491.32,491.08,491.16,19978.0,483.2869,483.3361,483.1,483.1787,19978.0
2024-06-10 13:40:00,491.17,491.59,491.16,491.58,12617.0,483.1886,483.6017,483.1787,483.5919,12617.0
2024-06-10 13:45:00,491.59,492.44,491.58,492.29,30686.0,483.6017,484.4379,483.5919,484.2904,30686.0
2024-06-10 13:50:00,492.33,492.37,492.04,492.18,17935.0,484.3297,484.3691,484.0444,484.1821,17935.0
2024-06-10 13:55:00,492.18,492.23,491.96,492.08,27014.0,484.1821,484.2313,483.9657,484.0838,27014.0
2024-06-10 14:00:00,492.07,492.07,491.82,491.96,14192.0,484.0739,484.0739,483.828,483.9657,14192.0
2024-06-10 14:05:00,491.99,492.32,491.82,491.91,23522.0,483.9952,484.3199,483.828,483.9165,23522.0
2024-06-10 14:10:00,491.83,492.02,491.79,491.9,21203.0,483.8378,484.0247,483.7985,483.9067,21203.0
2024-06-10 14:15:00,491.82,492.02,491.47,491.54,23250.0,483.828,484.0247,483.4837,483.5525,23250.0
2024-06-10 14:20:00,491.45,491.76,491.29,491.52,19645.0,483.464,483.769,483.3066,483.5329,19645.0
2024-06-10 14:25:00,491.5,491.72,491.28,491.37,24406.0,483.5132,483.7296,483.2968,483.3853,24406.0
2024-06-10 14:30:00,491.35,491.36,491.16,491.32,23016.0,483.3656,483.3755,483.1787,483.3361,23016.0
2024-06-10 14:35:00,491.34,491.88,491.33,491.72,13606.0,483.3558,483.887,483.346,483.7296,13606.0
2024-06-10 14:40:00,491.74,491.97,491.68,491.85,14903.0,483.7493,483.9756,483.6903,483.8575,14903.0
2024-06-10 14:45:00,491.86,492.01,491.82,491.96,22868.0,483.8673,484.0149,483.828,483.9657,22868.0
2024-06-10 14:50:00,491.93,492.03,491.82,491.96,12225.0,483.9362,484.0346,483.828,483.9657,12225.0
2024-06-10 14:55:00,492.02,492.02,491.76,491.81,27041.0,484.0247,484.0247,483.769,483.8182,27041.0
2024-06-10 15:00:00,491.73,492.18,491.73,492.1,13546.0,483.7395,484.1821,483.7395,484.1034,13546.0
2024-06-10 15:05:00,492.12,492.19,491.94,491.96,19640.0,484.1231,484.192,483.946,483.9657,19640.0
2024-06-10 15:10:00,491.95,492.5,491.9,492.5,19549.0,483.9559,484.4969,483.9067,484.4969,19549.0
2024-06-10 15:15:00,492.55,492.69,492.08,492.26,16874.0,484.5461,484.6839,484.0838,484.2608,16874.0
2024-06-10 15:20:00,492.29,492.57,492.18,492.18,27964.0,484.2904,484.5658,484.1821,484.1821,27964.0
2024-06-10 15:25:00,492.1,492.35,492.06,492.33,19657.0,484.1034,484.3494,484.0641,484.3297,19657.0
2024-06-10 15:30:00,492.3,492.3,491.9,491.95,27760.0,484.3002,484.3002,483.9067,483.9559,27760.0
2024-06-10 15:35:00,491.93,492.03,491.89,491.89,13845.0,483.9362,484.0346,483.8969,483.8969,13845.0
2024-06-10 15:40:00,491.9,492.29,491.86,491.94,34766.0,483.9067,484.2904,483.8673,483.946,34766.0
2024-06-10 15:45:00,491.93,491.93,491.69,491.69,59514.0,483.9362,483.9362,483.7001,483.7001,59514.0
2024-06-10 15:50:00,491.67,492.19,491.54,492.09,62616.0,483.6804,484.192,483.5525,484.0936,62616.0
2024-06-10 15:55:00,492.09,492.47,491.82,492.41,378221.0,484.0936,484.4674,483.828,484.4084,378221.0
2024-06-11 09:30:00,490.99,491.0,490.33,490.62,123749.0,483.0115,483.0213,482.3622,482.6475,123749.0
2024-06-11 09:35:00,490.54,490.62,490.28,490.34,21092.0,482.5688,482.6475,482.313,482.372,21092.0
2024-06-11 09:40:00,490.3,490.42,490.09,490.14,15718.0,482.3327,482.4507,482.1261,482.1753,15718.0
2024-06-11 09:45:00,490.07,490.1,489.12,489.22,29891.0,482.1064,482.1359,481.1719,481.2702,29891.0
2024-06-11 09:50:00,489.11,489.64,489.1,489.12,25088.0,481.162,481.6834,481.1522,481.1719,25088.0
2024-06-11 09:55:00,489.17,489.74,489.17,489.72,28600.0,481.2211,481.7818,481.2211,481.7621,28600.0
2024-06-11 10:00:00,489.66,490.0,489.59,489.78,17145.0,481.7031,482.0376,481.6342,481.8211,17145.0
2024-06-11 10:05:00,489.83,490.15,489.83,490.05,19042.0,481.8703,482.1851,481.8703,482.0868,19042.0
2024-06-11 10:10:00,490.09,490.39,490.05,490.27,21014.0,482.1261,482.4212,482.0868,482.3032,21014.0
2024-06-11 10:15:00,490.27,490.44,490.15,490.27,95887.0,482.3032,482.4704,482.1851,482.3032,95887.0
2024-06-11 10:20:00,490.28,490.58,490.27,490.58,120115.0,482.313,482.6081,482.3032,482.6081,120115.0
2024-06-11 10:25:00,490.59,490.68,490.47,490.6,127487.0,482.618,482.7065,482.4999,482.6278,127487.0
2024-06-11 10:30:00,490.58,490.68,490.5,490.64,114848.0,482.6081,482.7065,482.5294,482.6672,114848.0
2024-06-11 10:35:00,490.66,490.81,490.63,490.78,111529.0,482.6868,482.8344,482.6573,482.8049,111529.0
2024-06-11 10:40:00,490.8,491.22,490.76,491.13,133209.0,482.8246,483.2377,482.7852,483.1492,133209.0
2024-06-11 10:45:00,491.13,491.17,490.92,491.11,18291.0,483.1492,483.1886,482.9426,483.1295,18291.0
2024-06-11 10:50:00,491.15,491.4,491.07,491.33,9403.0,483.1689,483.4148,483.0902,483.346,9403.0
2024-06-11 10:55:00,491.44,491.52,491.36,491.47,18434.0,483.4542,483.5329,483.3755,483.4837,18434.0
2024-06-11 11:00:00,491.52,491.55,491.2,491.2,22867.0,483.5329,483.5624,483.2181,483.2181,22867.0
2024-06-11 11:05:00,491.22,491.24,491.0,491.08,19159.0,483.2377,483.2574,483.0213,483.1,19159.0
2024-06-11 11:10:00,491.07,491.23,490.97,491.02,16278.0,483.0902,483.2476,482.9918,483.041,16278.0
2024-06-11 11:15:00,491.06,491.16,490.86,491.11,19521.0,483.0803,483.1787,482.8836,483.1295,19521.0
2024-06-11 11:20:00,491.2,491.32,491.19,491.26,11914.0,483.2181,483.3361,483.2082,483.2771,11914.0
2024-06-11 11:25:00,491.26,491.34,491.21,491.25,8961.0,483.2771,483.3558,483.2279,483.2673,8961.0
2024-06-11 11:30:00,491.29,491.6,491.28,491.47,14190.0,483.3066,483.6116,483.2968,483.4837,14190.0
2024-06-11 11:35:00,491.47,491.51,491.2,491.25,24950.0,483.4837,483.523,483.2181,483.2673,24950.0
2024-06-11 11:40:00,491.17,491.22,490.68,490.88,35284.0,483.1886,483.2377,482.7065,482.9033,35284.0
2024-06-11 11:45:00,490.9,491.11,490.79,490.84,12549.0,482.9229,483.1295,482.8147,482.8639,12549.0
2024-06-11 11:50:00,490.78,490.94,490.59,490.9,20341.0,482.8049,482.9623,482.618,482.9229,20341.0
2024-06-11 11:55:00,490.83,490.9,490.72,490.72,11622.0,482.8541,482.9229,482.7459,482.7459,11622.0
2024-06-11 12:00:00,490.69,490.84,490.57,490.78,16886.0,482.7164,482.8639,482.5983,482.8049,16886.0
2024-06-11 12:05:00,490.78,490.88,490.64,490.81,34578.0,482.8049,482.9033,482.6672,482.8344,34578.0
2024-06-11 12:10:00,490.78,490.93,490.73,490.9,25691.0,482.8049,482.9525,482.7557,482.9229,25691.0
2024-06-11 12:15:00,490.91,490.91,490.64,490.7,27336.0,482.9328,482.9328,482.6672,482.7262,27336.0
2024-06-11 12:20:00,490.71,490.77,490.48,490.63,39899.0,482.736,482.7951,482.5098,482.6573,39899.0
2024-06-11 12:25:00,490.58,490.82,490.58,490.74,15668.0,482.6081,482.8442,482.6081,482.7655,15668.0
2024-06-11 12:30:00,490.75,490.86,490.68,490.86,9317.0,482.7754,482.8836,482.7065,482.8836,9317.0
2024-06-11 12:35:00,490.85,491.01,490.71,490.91,15136.0,482.8738,483.0312,482.736,482.9328,15136.0
2024-06-11 12:40:00,490.87,491.11,490.84,491.09,9417.0,482.8934,483.1295,482.8639,483.1099,9417.0
2024-06-11 12:45:00,491.07,491.15,490.85,490.92,10566.0,483.0902,483.1689,482.8738,482.9426,10566.0
2024-06-11 12:50:00,490.89,490.95,490.82,490.92,9346.0,482.9131,482.9721,482.8442,482.9426,9346.0
2024-06-11 12:55:00,490.91,491.05,490.88,490.94,12081.0,482.9328,483.0705,482.9033,482.9623,12081.0
2024-06-11 13:00:00,490.99,491.53,490.6,491.44,50146.0,483.0115,483.5427,482.6278,483.4542,50146.0
2024-06-11 13:05:00,491.45,491.63,491.23,491.31,24550.0,483.464,483.6411,483.2476,483.3263,24550.0
2024-06-11 13:10:00,491.28,491.63,491.26,491.52,10725.0,483.2968,483.6411,483.2771,483.5329,10725.0
2024-06-11 13:15:00,491.54,491.56,491.26,491.28,6971.0,483.5525,483.5722,483.2771,483.2968,6971.0
2024-06-11 13:20:00,491.33,491.35,490.82,490.82,55579.0,483.346,483.3656,482.8442,482.8442,55579.0
2024-06-11 13:25:00,490.87,491.12,490.87,491.12,9715.0,482.8934,483.1394,482.8934,483.1394,9715.0
2024-06-11 13:30:00,491.11,491.3,491.11,491.18,22828.0,483.1295,483.3164,483.1295,483.1984,22828.0
2024-06-11 13:35:00,491.17,491.58,491.17,491.55,20327.0,483.1886,483.5919,483.1886,483.5624,20327.0
2024-06-11 13:40:00,491.57,491.58,491.33,491.54,10910.0,483.5821,483.5919,483.346,483.5525,10910.0
2024-06-11 13:45:00,491.58,491.6,491.47,491.6,14291.0,483.5919,483.6116,483.4837,483.6116,14291.0
2024-06-11 13:50:00,491.55,492.0,491.54,491.96,37564.0,483.5624,484.0051,483.5525,483.9657,37564.0
2024-06-11 13:55:00,491.96,491.99,491.9,491.97,10279.0,483.9657,483.9952,483.9067,483.9756,10279.0
2024-06-11 14:00:00,491.99,492.26,491.94,492.26,18674.0,483.9952,484.2608,483.946,484.2608,18674.0
2024-06-11 14:05:00,492.21,492.23,491.78,491.82,18347.0,484.2117,484.2313,483.7886,483.828,18347.0
2024-06-11 14:10:00,491.81,492.28,491.77,492.24,23119.0,483.8182,484.2805,483.7788,484.2412,23119.0
2024-06-11 14:15:00,492.23,492.53,492.15,492.4,74040.0,484.2313,484.5265,484.1526,484.3986,74040.0
2024-06-11 14:20:00,492.45,492.75,492.44,492.71,72984.0,484.4478,484.7429,484.4379,484.7035,72984.0
2024-06-11 14:25:00,492.7,492.95,492.58,492.92,74795.0,484.6937,484.9396,484.5756,484.9101,74795.0
2024-06-11 14:30:00,492.97,493.31,492.63,493.1,206314.0,484.9593,485.2938,484.6248,485.0872,206314.0
2024-06-11 14:35:00,493.14,493.14,492.77,492.93,9054.0,485.1265,485.1265,484.7626,484.92,9054.0
2024-06-11 14:40:00,492.91,493.26,492.7,492.77,54508.0,484.9003,485.2446,484.6937,484.7626,54508.0
2024-06-11 14:45:00,492.75,493.08,492.69,493.03,27532.0,484.7429,485.0675,484.6839,485.0183,27532.0
2024-06-11 14:50:00,492.99,493.13,492.66,492.75,36466.0,484.979,485.1167,484.6543,484.7429,36466.0
2024-06-11 14:55:00,492.75,492.92,492.63,492.91,38764.0,484.7429,484.9101,484.6248,484.9003,38764.0
2024-06-11 15:00:00,492.93,493.24,492.88,493.16,23317.0,484.92,485.2249,484.8708,485.1462,23317.0
2024-06-11 15:05:00,493.18,493.18,492.88,492.94,24444.0,485.1659,485.1659,484.8708,484.9298,24444.0
2024-06-11 15:10:00,492.93,492.97,492.63,492.71,50429.0,484.92,484.9593,484.6248,484.7035,50429.0
2024-06-11 15:15:00,492.69,492.92,492.65,492.72,24725.0,484.6839,484.9101,484.6445,484.7134,24725.0
2024-06-11 15:20:00,492.71,492.87,492.55,492.86,23026.0,484.7035,484.8609,484.5461,484.8511,23026.0
2024-06-11 15:25:00,492.73,492.77,492.58,492.59,11992.0,484.7232,484.7626,484.5756,484.5855,11992.0
2024-06-11 15:30:00,492.59,492.67,492.45,492.56,16434.0,484.5855,484.6642,484.4478,484.556,16434.0
2024-06-11 15:35:00,492.58,492.98,492.54,492.85,27966.0,484.5756,484.9691,484.5363,484.8413,27966.0
2024-06-11 15:40:00,492.82,492.92,492.77,492.85,29297.0,484.8117,484.9101,484.7626,484.8413,29297.0
2024-06-11 15:45:00,492.88,492.94,492.41,492.45,22465.0,484.8708,484.9298,484.4084,484.4478,22465.0
2024-06-11 15:50:00,492.45,493.18,492.44,493.14,47292.0,484.4478,485.1659,484.4379,485.1265,47292.0
2024-06-11 15:55:00,493.15,493.66,493.06,493.58,153317.0,485.1364,485.6381,485.0478,485.5594,153317.0
2024-06-12 09:30:00,497.95,498.02,497.55,497.67,192197.0,489.8584,489.9272,489.4649,489.5829,192197.0
2024-06-12 09:35:00,497.7,498.08,497.6,498.06,35603.0,489.6124,489.9863,489.5141,489.9666,35603.0
2024-06-12 09:40:00,498.02,498.88,497.94,498.88,60934.0,489.9272,490.7733,489.8485,490.7733,60934.0
2024-06-12 09:45:00,498.89,499.07,498.72,499.06,43076.0,490.7831,490.9602,490.6159,490.9503,43076.0
2024-06-12 09:50:00,499.08,499.08,498.59,498.6,36673.0,490.97,490.97,490.488,490.4978,36673.0
2024-06-12 09:55:00,498.6,499.15,498.6,498.86,34848.0,490.4978,491.0389,490.4978,490.7536,34848.0
2024-06-12 10:00:00,498.94,499.15,498.78,499.06,28255.0,490.8323,491.0389,490.6749,490.9503,28255.0
2024-06-12 10:05:00,499.14,499.15,498.82,498.93,31420.0,491.029,491.0389,490.7142,490.8225,31420.0
2024-06-12 10:10:00,498.88,499.36,498.84,499.32,21225.0,490.7733,491.2455,490.7339,491.2061,21225.0
2024-06-12 10:15:00,499.32,499.63,499.32,499.51,24300.0,491.2061,491.5111,491.2061,491.393,24300.0
2024-06-12 10:20:00,499.51,499.69,499.43,499.63,33207.0,491.393,491.5701,491.3143,491.5111,33207.0
2024-06-12 10:25:00,499.67,500.02,499.67,500.0,51038.0,491.5504,491.8947,491.5504,491.8751,51038.0
2024-06-12 10:30:00,499.98,500.07,499.75,500.01,69536.0,491.8554,491.9439,491.6291,491.8849,69536.0
2024-06-12 10:35:00,500.03,500.04,499.63,499.7,25565.0,491.9046,491.9144,491.5111,491.5799,25565.0
2024-06-12 10:40:00,499.71,499.78,499.15,499.23,22462.0,491.5898,491.6586,491.0389,491.1176,22462.0
2024-06-12 10:45:00,499.29,499.72,499.2,499.65,22424.0,491.1766,491.5996,491.0881,491.5308,22424.0
2024-06-12 10:50:00,499.64,499.64,499.09,499.13,17722.0,491.5209,491.5209,490.9799,491.0192,17722.0
2024-06-12 10:55:00,499.03,499.29,499.03,499.26,10968.0,490.9208,491.1766,490.9208,491.1471,10968.0
2024-06-12 11:00:00,499.21,499.37,499.2,499.31,47573.0,491.0979,491.2553,491.0881,491.1963,47573.0
2024-06-12 11:05:00,499.3,499.45,499.22,499.45,15554.0,491.1864,491.334,491.1077,491.334,15554.0
2024-06-12 11:10:00,499.39,499.4,498.97,499.02,20511.0,491.275,491.2848,490.8618,490.911,20511.0
2024-06-12 11:15:00,499.04,499.28,498.8,499.25,39419.0,490.9307,491.1668,490.6946,491.1373,39419.0
2024-06-12 11:20:00,499.23,499.53,499.21,499.39,32459.0,491.1176,491.4127,491.0979,491.275,32459.0
2024-06-12 11:25:00,499.36,499.4,499.18,499.4,14373.0,491.2455,491.2848,491.0684,491.2848,14373.0
2024-06-12 11:30:00,499.31,499.33,499.1,499.27,10530.0,491.1963,491.216,490.9897,491.1569,10530.0
2024-06-12 11:35:00,499.23,499.23,499.04,499.2,7604.0,491.1176,491.1176,490.9307,491.0881,7604.0
2024-06-12 11:40:00,499.13,499.3,499.04,499.05,7974.0,491.0192,491.1864,490.9307,490.9405,7974.0
2024-06-12 11:45:00,499.0,499.03,498.89,499.03,5316.0,490.8913,490.9208,490.7831,490.9208,5316.0
2024-06-12 11:50:00,498.95,499.1,498.74,499.06,15307.0,490.8421,490.9897,490.6355,490.9503,15307.0
2024-06-12 11:55:00,499.06,499.26,499.0,499.15,18840.0,490.9503,491.1471,490.8913,491.0389,18840.0
2024-06-12 12:00:00,499.11,499.13,498.92,499.07,10907.0,490.9995,491.0192,490.8126,490.9602,10907.0
2024-06-12 12:05:00,499.06,499.28,499.06,499.19,12616.0,490.9503,491.1668,490.9503,491.0782,12616.0
2024-06-12 12:10:00,499.19,499.24,498.93,498.94,8744.0,491.0782,491.1274,490.8225,490.8323,8744.0
2024-06-12 12:15:00,498.96,499.09,498.85,498.96,9718.0,490.852,490.9799,490.7438,490.852,9718.0
2024-06-12 12:20:00,499.03,499.09,498.77,498.82,19853.0,490.9208,490.9799,490.6651,490.7142,19853.0
2024-06-12 12:25:00,498.87,498.88,498.75,498.77,13531.0,490.7634,490.7733,490.6454,490.6651,13531.0
2024-06-12 12:30:00,498.73,498.95,498.7,498.76,17025.0,490.6257,490.8421,490.5962,490.6552,17025.0
2024-06-12 12:35:00,498.78,498.79,498.67,498.72,15349.0,490.6749,490.6847,490.5667,490.6159,15349.0
2024-06-12 12:40:00,498.76,499.0,498.74,498.99,8362.0,490.6552,490.8913,490.6355,490.8815,8362.0
2024-06-12 12:45:00,499.0,499.11,498.97,498.99,6522.0,490.8913,490.9995,490.8618,490.8815,6522.0
2024-06-12 12:50:00,498.93,498.99,498.8,498.8,14809.0,490.8225,490.8815,490.6946,490.6946,14809.0
2024-06-12 12:55:00,498.8,499.01,498.8,499.0,11869.0,490.6946,490.9012,490.6946,490.8913,11869.0
2024-06-12 13:00:00,499.01,499.21,498.94,499.21,10142.0,490.9012,491.0979,490.8323,491.0979,10142.0
2024-06-12 13:05:00,499.22,499.22,499.08,499.16,9449.0,491.1077,491.1077,490.97,491.0487,9449.0
2024-06-12 13:10:00,499.11,499.21,499.06,499.16,159531.0,490.9995,491.0979,490.9503,491.0487,159531.0
2024-06-12 13:15:00,499.15,499.34,499.03,499.24,11303.0,491.0389,491.2258,490.9208,491.1274,11303.0
2024-06-12 13:20:00,499.27,499.38,499.24,499.33,7005.0,491.1569,491.2651,491.1274,491.216,7005.0
2024-06-12 13:25:00,499.33,499.5,499.1,499.1,30166.0,491.216,491.3832,490.9897,490.9897,30166.0
2024-06-12 13:30:00,499.1,499.11,498.43,498.78,49618.0,490.9897,490.9995,490.3306,490.6749,49618.0
2024-06-12 13:35:00,498.81,499.04,498.81,498.87,16844.0,490.7044,490.9307,490.7044,490.7634,16844.0
2024-06-12 13:40:00,498.84,498.94,498.52,498.52,11871.0,490.7339,490.8323,490.4191,490.4191,11871.0
2024-06-12 13:45:00,498.54,498.68,498.53,498.66,8151.0,490.4388,490.5765,490.429,490.5568,8151.0
2024-06-12 13:50:00,498.66,498.88,498.5,498.86,23740.0,490.5568,490.7733,490.3994,490.7536,23740.0
2024-06-12 13:55:00,498.81,498.91,498.77,498.87,40588.0,490.7044,490.8028,490.6651,490.7634,40588.0
2024-06-12 14:00:00,498.75,498.87,497.23,497.93,133180.0,490.6454,490.7634,489.1501,489.8387,133180.0
2024-06-12 14:05:00,497.91,498.44,497.8,498.16,45367.0,489.819,490.3404,489.7108,490.065,45367.0
2024-06-12 14:10:00,498.34,498.51,497.96,498.27,23750.0,490.242,490.4093,489.8682,490.1732,23750.0
2024-06-12 14:15:00,498.28,498.91,498.18,498.8,28858.0,490.183,490.8028,490.0846,490.6946,28858.0
2024-06-12 14:20:00,498.72,498.76,498.52,498.54,22746.0,490.6159,490.6552,490.4191,490.4388,22746.0
2024-06-12 14:25:00,498.55,499.03,498.48,498.89,10653.0,490.4486,490.9208,490.3798,490.7831,10653.0
2024-06-12 14:30:00,498.93,499.25,498.37,498.69,42807.0,490.8225,491.1373,490.2716,490.5864,42807.0
2024-06-12 14:35:00,498.61,499.13,497.97,499.13,43602.0,490.5077,491.0192,489.8781,491.0192,43602.0
2024-06-12 14:40:00,499.17,499.17,497.84,498.47,45731.0,491.0586,491.0586,489.7502,490.3699,45731.0
2024-06-12 14:45:00,498.27,498.52,497.78,498.0,26258.0,490.1732,490.4191,489.6911,489.9076,26258.0
2024-06-12 14:50:00,498.13,498.33,497.52,497.97,45691.0,490.0355,490.2322,489.4354,489.8781,45691.0
2024-06-12 14:55:00,497.92,498.91,497.92,498.73,44882.0,489.8289,490.8028,489.8289,490.6257,44882.0
2024-06-12 15:00:00,498.68,499.43,498.68,499.08,20899.0,490.5765,491.3143,490.5765,490.97,20899.0
2024-06-12 15:05:00,499.1,499.29,498.7,499.17,26356.0,490.9897,491.1766,490.5962,491.0586,26356.0
2024-06-12 15:10:00,499.08,499.56,498.92,499.5,29362.0,490.97,491.4422,490.8126,491.3832,29362.0
2024-06-12 15:15:00,499.45,500.0,499.44,499.96,28260.0,491.334,491.8751,491.3242,491.8357,28260.0
2024-06-12 15:20:00,499.91,500.15,498.45,498.45,30899.0,491.7865,492.0226,490.3503,490.3503,30899.0
2024-06-12 15:25:00,498.4,498.52,497.11,497.43,54721.0,490.3011,490.4191,489.032,489.3468,54721.0
2024-06-12 15:30:00,497.37,497.64,496.82,497.3,55797.0,489.2878,489.5534,488.7467,489.2189,55797.0
2024-06-12 15:35:00,497.22,498.03,497.05,497.16,38038.0,489.1402,489.9371,488.973,489.0812,38038.0
2024-06-12 15:40:00,497.03,497.46,496.71,497.15,44347.0,488.9533,489.3763,488.6385,489.0714,44347.0
2024-06-12 15:45:00,497.15,498.02,496.85,497.79,33996.0,489.0714,489.9272,488.7763,489.701,33996.0
2024-06-12 15:50:00,497.82,498.45,497.28,498.0,85386.0,489.7305,490.3503,489.1993,489.9076,85386.0
2024-06-12 15:55:00,498.03,498.61,497.54,497.66,169313.0,489.9371,490.5077,489.455,489.5731,169313.0
2024-06-13 09:30:00,499.3,499.34,498.64,498.72,132544.0,491.1864,491.2258,490.5372,490.6159,132544.0
2024-06-13 09:35:00,498.72,499.14,498.59,499.01,78546.0,490.6159,491.029,490.488,490.9012,78546.0
2024-06-13 09:40:00,499.01,499.15,498.78,498.8,34248.0,490.9012,491.0389,490.6749,490.6946,34248.0
2024-06-13 09:45:00,498.81,498.81,498.4,498.68,76899.0,490.7044,490.7044,490.3011,490.5765,76899.0
2024-06-13 09:50:00,498.72,498.85,498.39,498.47,73262.0,490.6159,490.7438,490.2912,490.3699,73262.0
2024-06-13 09:55:00,498.5,498.57,498.02,498.25,92624.0,490.3994,490.4683,489.9272,490.1535,92624.0
2024-06-13 10:00:00,498.25,498.53,497.98,498.02,76517.0,490.1535,490.429,489.8879,489.9272,76517.0
2024-06-13 10:05:00,498.03,498.49,498.03,498.36,67318.0,489.9371,490.3896,489.9371,490.2617,67318.0
2024-06-13 10:10:00,498.3,498.3,497.65,497.65,68593.0,490.2027,490.2027,489.5633,489.5633,68593.0
2024-06-13 10:15:00,497.64,497.85,497.58,497.58,91897.0,489.5534,489.76,489.4944,489.4944,91897.0
2024-06-13 10:20:00,497.63,497.77,497.05,497.06,173453.0,489.5436,489.6813,488.973,488.9828,173453.0
2024-06-13 10:25:00,497.07,497.4,496.82,497.35,138256.0,488.9927,489.3173,488.7467,489.2681,138256.0
2024-06-13 10:30:00,497.36,497.61,496.93,497.17,139822.0,489.278,489.5239,488.855,489.0911,139822.0
2024-06-13 10:35:00,497.16,497.66,496.89,497.57,58699.0,489.0812,489.5731,488.8156,489.4846,58699.0
2024-06-13 10:40:00,497.6,497.64,497.14,497.26,46311.0,489.5141,489.5534,489.0615,489.1796,46311.0
2024-06-13 10:45:00,497.27,497.55,496.96,497.35,25330.0,489.1894,489.4649,488.8845,489.2681,25330.0
2024-06-13 10:50:00,497.31,497.42,497.04,497.23,21488.0,489.2288,489.337,488.9632,489.1501,21488.0
2024-06-13 10:55:00,497.24,497.33,496.94,496.96,19913.0,489.1599,489.2485,488.8648,488.8845,19913.0
2024-06-13 11:00:00,496.96,497.02,496.65,496.66,20089.0,488.8845,488.9435,488.5795,488.5893,20089.0
2024-06-13 11:05:00,496.67,497.34,496.66,497.27,20462.0,488.5992,489.2583,488.5893,489.1894,20462.0
2024-06-13 11:10:00,497.25,497.44,497.02,497.02,54200.0,489.1698,489.3567,488.9435,488.9435,54200.0
2024-06-13 11:15:00,497.04,497.09,496.83,496.99,28000.0,488.9632,489.0124,488.7566,488.914,28000.0
2024-06-13 11:20:00,496.99,497.19,496.83,497.19,17519.0,488.914,489.1107,488.7566,489.1107,17519.0
2024-06-13 11:25:00,497.19,497.54,497.19,497.5,215846.0,489.1107,489.455,489.1107,489.4157,215846.0
2024-06-13 11:30:00,497.52,497.81,497.45,497.77,525843.0,489.4354,489.7207,489.3665,489.6813,525843.0
2024-06-13 11:35:00,497.78,497.87,497.57,497.69,50637.0,489.6911,489.7797,489.4846,489.6026,50637.0
2024-06-13 11:40:00,497.7,497.91,497.69,497.91,29697.0,489.6124,489.819,489.6026,489.819,29697.0
2024-06-13 11:45:00,497.91,497.94,497.7,497.84,24598.0,489.819,489.8485,489.6124,489.7502,24598.0
2024-06-13 11:50:00,497.81,497.86,497.65,497.7,20427.0,489.7207,489.7698,489.5633,489.6124,20427.0
2024-06-13 11:55:00,497.72,497.8,497.53,497.56,33871.0,489.6321,489.7108,489.4452,489.4747,33871.0
2024-06-13 12:00:00,497.5,497.5,496.86,497.01,21779.0,489.4157,489.4157,488.7861,488.9337,21779.0
2024-06-13 12:05:00,497.04,497.31,496.94,496.94,20276.0,488.9632,489.2288,488.8648,488.8648,20276.0
2024-06-13 12:10:00,496.98,497.25,496.95,497.17,22278.0,488.9041,489.1698,488.8746,489.0911,22278.0
2024-06-13 12:15:00,497.08,497.14,496.53,496.68,36519.0,489.0025,489.0615,488.4615,488.609,36519.0
2024-06-13 12:20:00,496.68,496.88,496.45,496.56,25629.0,488.609,488.8058,488.3828,488.491,25629.0
2024-06-13 12:25:00,496.55,496.56,496.11,496.2,20082.0,488.4811,488.491,488.0483,488.1368,20082.0
2024-06-13 12:30:00,496.19,496.89,496.06,496.89,26037.0,488.127,488.8156,487.9991,488.8156,26037.0
2024-06-13 12:35:00,496.87,497.0,496.64,496.93,61434.0,488.7959,488.9238,488.5697,488.855,61434.0
2024-06-13 12:40:00,496.92,497.01,496.8,497.01,17699.0,488.8451,488.9337,488.7271,488.9337,17699.0
2024-06-13 12:45:00,497.05,497.18,496.58,496.74,41898.0,488.973,489.1009,488.5106,488.668,41898.0
2024-06-13 12:50:00,496.75,497.29,496.7,497.19,22714.0,488.6779,489.2091,488.6287,489.1107,22714.0
2024-06-13 12:55:00,497.13,497.27,496.99,497.08,17813.0,489.0517,489.1894,488.914,489.0025,17813.0
2024-06-13 13:00:00,496.96,497.6,496.96,497.42,33218.0,488.8845,489.5141,488.8845,489.337,33218.0
2024-06-13 13:05:00,497.43,497.71,497.42,497.59,16821.0,489.3468,489.6223,489.337,489.5042,16821.0
2024-06-13 13:10:00,497.59,497.88,497.56,497.83,9240.0,489.5042,489.7895,489.4747,489.7403,9240.0
2024-06-13 13:15:00,497.81,497.81,497.61,497.66,13020.0,489.7207,489.7207,489.5239,489.5731,13020.0
2024-06-13 13:20:00,497.73,497.86,497.62,497.85,9107.0,489.642,489.7698,489.5337,489.76,9107.0
2024-06-13 13:25:00,497.9,498.2,497.86,497.98,14290.0,489.8092,490.1043,489.7698,489.8879,14290.0
2024-06-13 13:30:00,498.05,498.1,497.79,497.81,9959.0,489.9568,490.0059,489.701,489.7207,9959.0
2024-06-13 13:35:00,497.8,497.86,497.52,497.74,19736.0,489.7108,489.7698,489.4354,489.6518,19736.0
2024-06-13 13:40:00,497.86,498.15,497.83,498.08,10740.0,489.7698,490.0551,489.7403,489.9863,10740.0
2024-06-13 13:45:00,498.09,498.11,497.91,498.0,12572.0,489.9961,490.0158,489.819,489.9076,12572.0
2024-06-13 13:50:00,498.1,498.22,498.05,498.15,11310.0,490.0059,490.124,489.9568,490.0551,11310.0
2024-06-13 13:55:00,498.14,498.18,497.9,497.99,33594.0,490.0453,490.0846,489.8092,489.8977,33594.0
2024-06-13 14:00:00,497.96,498.05,497.61,497.68,32703.0,489.8682,489.9568,489.5239,489.5928,32703.0
2024-06-13 14:05:00,497.76,498.39,497.76,498.35,23464.0,489.6715,490.2912,489.6715,490.2519,23464.0
2024-06-13 14:10:00,498.33,498.42,498.19,498.26,36858.0,490.2322,490.3207,490.0945,490.1633,36858.0
2024-06-13 14:15:00,498.24,498.39,498.09,498.25,20287.0,490.1437,490.2912,489.9961,490.1535,20287.0
2024-06-13 14:20:00,498.28,498.45,498.27,498.39,15500.0,490.183,490.3503,490.1732,490.2912,15500.0
2024-06-13 14:25:00,498.42,498.45,498.24,498.31,23984.0,490.3207,490.3503,490.1437,490.2125,23984.0
2024-06-13 14:30:00,498.32,498.55,498.3,498.47,14375.0,490.2224,490.4486,490.2027,490.3699,14375.0
2024-06-13 14:35:00,498.48,498.53,498.26,498.29,22549.0,490.3798,490.429,490.1633,490.1929,22549.0
2024-06-13 14:40:00,498.37,498.65,498.33,498.63,17616.0,490.2716,490.547,490.2322,490.5273,17616.0
2024-06-13 14:45:00,498.63,498.64,498.38,498.47,15096.0,490.5273,490.5372,490.2814,490.3699,15096.0
2024-06-13 14:50:00,498.49,498.67,498.43,498.57,12897.0,490.3896,490.5667,490.3306,490.4683,12897.0
2024-06-13 14:55:00,498.55,498.79,498.54,498.73,22079.0,490.4486,490.6847,490.4388,490.6257,22079.0
2024-06-13 15:00:00,498.72,499.18,498.58,499.1,33418.0,490.6159,491.0684,490.4781,490.9897,33418.0
2024-06-13 15:05:00,499.16,499.24,498.92,499.07,36792.0,491.0487,491.1274,490.8126,490.9602,36792.0
2024-06-13 15:10:00,499.04,499.08,498.7,498.7,62004.0,490.9307,490.97,490.5962,490.5962,62004.0
2024-06-13 15:15:00,498.66,498.92,498.5,498.92,40083.0,490.5568,490.8126,490.3994,490.8126,40083.0
2024-06-13 15:20:00,498.93,499.09,498.82,498.87,34545.0,490.8225,490.9799,490.7142,490.7634,34545.0
2024-06-13 15:25:00,498.88,498.97,498.73,498.73,26386.0,490.7733,490.8618,490.6257,490.6257,26386.0
2024-06-13 15:30:00,498.72,498.76,498.45,498.68,61491.0,490.6159,490.6552,490.3503,490.5765,61491.0
2024-06-13 15:35:00,498.68,498.86,498.55,498.85,32440.0,490.5765,490.7536,490.4486,490.7438,32440.0
2024-06-13 15:40:00,498.88,499.04,498.83,498.94,45836.0,490.7733,490.9307,490.7241,490.8323,45836.0
2024-06-13 15:45:00,498.93,499.08,498.9,498.96,42531.0,490.8225,490.97,490.7929,490.852,42531.0
2024-06-13 15:50:00,498.99,499.08,498.8,499.05,91986.0,490.8815,490.97,490.6946,490.9405,91986.0
2024-06-13 15:55:00,499.07,499.45,498.56,498.6,540550.0,490.9602,491.334,490.4585,490.4978,540550.0
2024-06-14 09:30:00,497.24,497.45,497.06,497.44,119153.0,489.1599,489.3665,488.9828,489.3567,119153.0
2024-06-14 09:35:00,497.53,497.82,497.37,497.82,28242.0,489.4452,489.7305,489.2878,489.7305,28242.0
2024-06-14 09:40:00,497.89,497.9,497.56,497.66,122289.0,489.7994,489.8092,489.4747,489.5731,122289.0
2024-06-14 09:45:00,497.66,497.9,497.66,497.76,18553.0,489.5731,489.8092,489.5731,489.6715,18553.0
2024-06-14 09:50:00,497.72,497.72,497.46,497.64,16231.0,489.6321,489.6321,489.3763,489.5534,16231.0
2024-06-14 09:55:00,497.62,497.84,497.53,497.84,35148.0,489.5337,489.7502,489.4452,489.7502,35148.0
2024-06-14 10:00:00,497.76,497.78,496.85,496.95,47376.0,489.6715,489.6911,488.7763,488.8746,47376.0
2024-06-14 10:05:00,496.99,497.25,496.71,496.85,26600.0,488.914,489.1698,488.6385,488.7763,26600.0
2024-06-14 10:10:00,496.8,496.88,496.39,496.53,23103.0,488.7271,488.8058,488.3237,488.4615,23103.0
2024-06-14 10:15:00,496.53,497.24,496.53,497.18,18219.0,488.4615,489.1599,488.4615,489.1009,18219.0
2024-06-14 10:20:00,497.17,497.55,497.09,497.51,26545.0,489.0911,489.4649,489.0124,489.4255,26545.0
2024-06-14 10:25:00,497.54,497.54,497.09,497.2,18939.0,489.455,489.455,489.0124,489.1206,18939.0
2024-06-14 10:30:00,497.25,497.25,496.66,496.86,32179.0,489.1698,489.1698,488.5893,488.7861,32179.0
2024-06-14 10:35:00,496.86,496.86,496.29,496.44,27925.0,488.7861,488.7861,488.2254,488.3729,27925.0
2024-06-14 10:40:00,496.35,496.93,496.35,496.82,22245.0,488.2844,488.855,488.2844,488.7467,22245.0
2024-06-14 10:45:00,496.89,497.18,496.76,497.1,21100.0,488.8156,489.1009,488.6877,489.0222,21100.0
2024-06-14 10:50:00,497.07,497.58,497.04,497.56,14872.0,488.9927,489.4944,488.9632,489.4747,14872.0
2024-06-14 10:55:00,497.53,497.58,497.37,497.52,16273.0,489.4452,489.4944,489.2878,489.4354,16273.0
2024-06-14 11:00:00,497.54,497.68,497.27,497.56,18626.0,489.455,489.5928,489.1894,489.4747,18626.0
2024-06-14 11:05:00,497.57,497.57,497.1,497.18,12629.0,489.4846,489.4846,489.0222,489.1009,12629.0
2024-06-14 11:10:00,497.17,497.71,497.16,497.61,11392.0,489.0911,489.6223,489.0812,489.5239,11392.0
2024-06-14 11:15:00,497.61,497.66,497.3,497.64,17358.0,489.5239,489.5731,489.2189,489.5534,17358.0
2024-06-14 11:20:00,497.77,497.91,497.47,497.74,41102.0,489.6813,489.819,489.3862,489.6518,41102.0
2024-06-14 11:25:00,497.74,497.84,497.67,497.75,14260.0,489.6518,489.7502,489.5829,489.6616,14260.0
2024-06-14 11:30:00,497.76,498.05,497.76,497.85,46308.0,489.6715,489.9568,489.6715,489.76,46308.0
2024-06-14 11:35:00,497.82,497.92,497.63,497.67,20027.0,489.7305,489.8289,489.5436,489.5829,20027.0
2024-06-14 11:40:00,497.68,497.71,497.12,497.17,20001.0,489.5928,489.6223,489.0419,489.0911,20001.0
2024-06-14 11:45:00,497.18,497.24,496.83,496.89,34518.0,489.1009,489.1599,488.7566,488.8156,34518.0
2024-06-14 11:50:00,496.88,497.24,496.71,497.23,59380.0,488.8058,489.1599,488.6385,489.1501,59380.0
2024-06-14 11:55:00,497.23,497.73,497.23,497.72,22700.0,489.1501,489.642,489.1501,489.6321,22700.0
2024-06-14 12:00:00,497.72,497.72,497.42,497.6,22626.0,489.6321,489.6321,489.337,489.5141,22626.0
2024-06-14 12:05:00,497.67,497.77,497.54,497.73,25007.0,489.5829,489.6813,489.455,489.642,25007.0
2024-06-14 12:10:00,497.72,498.1,497.72,497.96,55958.0,489.6321,490.0059,489.6321,489.8682,55958.0
2024-06-14 12:15:00,497.97,498.02,497.51,497.63,16978.0,489.8781,489.9272,489.4255,489.5436,16978.0
2024-06-14 12:20:00,497.66,497.84,497.65,497.73,15859.0,489.5731,489.7502,489.5633,489.642,15859.0
2024-06-14 12:25:00,497.73,497.74,497.44,497.45,22238.0,489.642,489.6518,489.3567,489.3665,22238.0
2024-06-14 12:30:00,497.46,497.54,497.29,497.52,19621.0,489.3763,489.455,489.2091,489.4354,19621.0
2024-06-14 12:35:00,497.53,497.96,497.52,497.96,14168.0,489.4452,489.8682,489.4354,489.8682,14168.0
2024-06-14 12:40:00,497.98,498.0,497.72,498.0,17164.0,489.8879,489.9076,489.6321,489.9076,17164.0
2024-06-14 12:45:00,498.0,498.07,497.78,497.96,11204.0,489.9076,489.9764,489.6911,489.8682,11204.0
2024-06-14 12:50:00,497.97,498.17,497.72,497.83,21614.0,489.8781,490.0748,489.6321,489.7403,21614.0
2024-06-14 12:55:00,497.82,498.11,497.82,498.05,13432.0,489.7305,490.0158,489.7305,489.9568,13432.0
2024-06-14 13:00:00,498.08,498.24,497.99,497.99,30073.0,489.9863,490.1437,489.8977,489.8977,30073.0
2024-06-14 13:05:00,498.06,498.43,498.02,498.34,17641.0,489.9666,490.3306,489.9272,490.242,17641.0
2024-06-14 13:10:00,498.35,498.45,498.22,498.42,23838.0,490.2519,490.3503,490.124,490.3207,23838.0
2024-06-14 13:15:00,498.42,498.65,498.24,498.31,45051.0,490.3207,490.547,490.1437,490.2125,45051.0
2024-06-14 13:20:00,498.33,498.61,498.2,498.25,44716.0,490.2322,490.5077,490.1043,490.1535,44716.0
2024-06-14 13:25:00,498.25,498.54,498.18,498.35,20625.0,490.1535,490.4388,490.0846,490.2519,20625.0
2024-06-14 13:30:00,498.38,498.54,498.31,498.54,16113.0,490.2814,490.4388,490.2125,490.4388,16113.0
2024-06-14 13:35:00,498.55,498.59,498.43,498.53,25884.0,490.4486,490.488,490.3306,490.429,25884.0
2024-06-14 13:40:00,498.5,498.5,498.11,498.26,19248.0,490.3994,490.3994,490.0158,490.1633,19248.0
2024-06-14 13:45:00,498.27,498.43,498.17,498.2,16133.0,490.1732,490.3306,490.0748,490.1043,16133.0
2024-06-14 13:50:00,498.21,498.37,498.1,498.32,11193.0,490.1142,490.2716,490.0059,490.2224,11193.0
2024-06-14 13:55:00,498.34,498.39,497.86,498.06,13592.0,490.242,490.2912,489.7698,489.9666,13592.0
2024-06-14 14:00:00,498.04,498.04,497.64,497.99,27574.0,489.9469,489.9469,489.5534,489.8977,27574.0
2024-06-14 14:05:00,498.0,498.24,497.68,497.78,24793.0,489.9076,490.1437,489.5928,489.6911,24793.0
2024-06-14 14:10:00,497.77,497.96,497.73,497.75,109866.0,489.6813,489.8682,489.642,489.6616,109866.0
2024-06-14 14:15:00,497.74,498.03,497.5,498.02,23148.0,489.6518,489.9371,489.4157,489.9272,23148.0
2024-06-14 14:20:00,498.03,498.34,497.92,498.28,66897.0,489.9371,490.242,489.8289,490.183,66897.0
2024-06-14 14:25:00,498.3,498.43,498.13,498.15,42843.0,490.2027,490.3306,490.0355,490.0551,42843.0
2024-06-14 14:30:00,498.17,498.19,497.95,498.1,24571.0,490.0748,490.0945,489.8584,490.0059,24571.0
2024-06-14 14:35:00,498.11,498.12,497.89,498.0,21559.0,490.0158,490.0256,489.7994,489.9076,21559.0
2024-06-14 14:40:00,497.97,498.08,497.72,498.08,18763.0,489.8781,489.9863,489.6321,489.9863,18763.0
2024-06-14 14:45:00,498.1,498.23,497.99,498.15,15949.0,490.0059,490.1338,489.8977,490.0551,15949.0
2024-06-14 14:50:00,498.11,498.55,498.11,498.54,15830.0,490.0158,490.4486,490.0158,490.4388,15830.0
2024-06-14 14:55:00,498.54,498.54,497.97,498.33,26181.0,490.4388,490.4388,489.8781,490.2322,26181.0
2024-06-14 15:00:00,498.31,498.54,498.17,498.54,18706.0,490.2125,490.4388,490.0748,490.4388,18706.0
2024-06-14 15:05:00,498.44,498.55,498.34,498.46,26262.0,490.3404,490.4486,490.242,490.3601,26262.0
2024-06-14 15:10:00,498.44,498.49,498.21,498.3,18680.0,490.3404,490.3896,490.1142,490.2027,18680.0
2024-06-14 15:15:00,498.28,498.51,498.22,498.48,20836.0,490.183,490.4093,490.124,490.3798,20836.0
2024-06-14 15:20:00,498.46,498.63,498.38,498.56,14078.0,490.3601,490.5273,490.2814,490.4585,14078.0
2024-06-14 15:25:00,498.59,498.6,498.4,498.58,20115.0,490.488,490.4978,490.3011,490.4781,20115.0
2024-06-14 15:30:00,498.58,498.58,498.35,498.5,22471.0,490.4781,490.4781,490.2519,490.3994,22471.0
2024-06-14 15:35:00,498.5,498.71,498.5,498.5,36402.0,490.3994,490.606,490.3994,490.3994,36402.0
2024-06-14 15:40:00,498.48,498.54,498.2,498.21,19644.0,490.3798,490.4388,490.1043,490.1142,19644.0
2024-06-14 15:45:00,498.2,498.42,498.18,498.27,31457.0,490.1043,490.3207,490.0846,490.1732,31457.0
2024-06-14 15:50:00,498.23,498.35,498.16,498.25,50692.0,490.1338,490.2519,490.065,490.1535,50692.0
2024-06-14 15:55:00,498.26,499.04,498.19,498.94,420200.0,490.1633,490.9307,490.0945,490.8323,420200.0
2024-06-17 09:30:00,498.33,498.52,497.99,498.47,170466.0,490.2322,490.4191,489.8977,490.3699,170466.0
2024-06-17 09:35:00,498.51,498.58,498.37,498.37,39905.0,490.4093,490.4781,490.2716,490.2716,39905.0
2024-06-17 09:40:00,498.29,498.58,498.25,498.4,31822.0,490.1929,490.4781,490.1535,490.3011,31822.0
2024-06-17 09:45:00,498.43,498.68,497.92,497.92,33394.0,490.3306,490.5765,489.8289,489.8289,33394.0
2024-06-17 09:50:00,497.95,498.26,497.91,498.15,52513.0,489.8584,490.1633,489.819,490.0551,52513.0
2024-06-17 09:55:00,498.12,498.45,497.95,498.36,20639.0,490.0256,490.3503,489.8584,490.2617,20639.0
2024-06-17 10:00:00,498.37,498.45,498.18,498.45,18047.0,490.2716,490.3503,490.0846,490.3503,18047.0
2024-06-17 10:05:00,498.47,498.75,498.41,498.75,27043.0,490.3699,490.6454,490.3109,490.6454,27043.0
2024-06-17 10:10:00,498.77,498.93,498.67,498.71,43943.0,490.6651,490.8225,490.5667,490.606,43943.0
2024-06-17 10:15:00,498.7,499.06,498.69,498.92,31670.0,490.5962,490.9503,490.5864,490.8126,31670.0
2024-06-17 10:20:00,498.91,498.93,498.62,498.75,28138.0,490.8028,490.8225,490.5175,490.6454,28138.0
2024-06-17 10:25:00,498.74,498.75,498.38,498.57,23993.0,490.6355,490.6454,490.2814,490.4683,23993.0
2024-06-17 10:30:00,498.58,498.87,498.48,498.77,10732.0,490.4781,490.7634,490.3798,490.6651,10732.0
2024-06-17 10:35:00,498.74,498.95,498.73,498.82,17706.0,490.6355,490.8421,490.6257,490.7142,17706.0
2024-06-17 10:40:00,498.82,499.0,498.63,498.88,35614.0,490.7142,490.8913,490.5273,490.7733,35614.0
2024-06-17 10:45:00,498.89,499.01,498.84,498.84,20929.0,490.7831,490.9012,490.7339,490.7339,20929.0
2024-06-17 10:50:00,498.85,498.92,498.71,498.83,25487.0,490.7438,490.8126,490.606,490.7241,25487.0
2024-06-17 10:55:00,498.91,499.17,498.81,499.11,27077.0,490.8028,491.0586,490.7044,490.9995,27077.0
2024-06-17 11:00:00,499.2,499.48,499.2,499.47,17207.0,491.0881,491.3635,491.0881,491.3537,17207.0
2024-06-17 11:05:00,499.48,499.71,499.47,499.66,30817.0,491.3635,491.5898,491.3537,491.5406,30817.0
2024-06-17 11:10:00,499.68,499.75,499.49,499.69,29222.0,491.5603,491.6291,491.3734,491.5701,29222.0
2024-06-17 11:15:00,499.71,499.99,499.71,499.94,35683.0,491.5898,491.8652,491.5898,491.816,35683.0
2024-06-17 11:20:00,499.91,500.12,499.83,500.12,21910.0,491.7865,491.9931,491.7078,491.9931,21910.0
2024-06-17 11:25:00,500.09,500.09,499.87,499.95,27649.0,491.9636,491.9636,491.7472,491.8259,27649.0
2024-06-17 11:30:00,499.98,500.01,499.75,499.78,20249.0,491.8554,491.8849,491.6291,491.6586,20249.0
2024-06-17 11:35:00,499.79,499.82,499.64,499.75,20793.0,491.6685,491.698,491.5209,491.6291,20793.0
2024-06-17 11:40:00,499.75,499.93,499.67,499.91,36581.0,491.6291,491.8062,491.5504,491.7865,36581.0
2024-06-17 11:45:00,499.93,500.01,499.69,499.77,26833.0,491.8062,491.8849,491.5701,491.6488,26833.0
2024-06-17 11:50:00,499.79,499.93,499.73,499.75,18580.0,491.6685,491.8062,491.6095,491.6291,18580.0
2024-06-17 11:55:00,499.72,499.87,499.62,499.82,20803.0,491.5996,491.7472,491.5012,491.698,20803.0
2024-06-17 12:00:00,499.9,499.98,499.87,499.95,26806.0,491.7767,491.8554,491.7472,491.8259,26806.0
2024-06-17 12:05:00,499.95,500.03,499.89,499.97,22134.0,491.8259,491.9046,491.7669,491.8456,22134.0
2024-06-17 12:10:00,499.96,500.26,499.93,500.15,39398.0,491.8357,492.1308,491.8062,492.0226,39398.0
2024-06-17 12:15:00,500.18,500.31,500.17,500.31,37508.0,492.0521,492.18,492.0423,492.18,37508.0
2024-06-17 12:20:00,500.31,500.78,500.26,500.72,21823.0,492.18,492.6424,492.1308,492.5834,21823.0
2024-06-17 12:25:00,500.8,501.42,500.64,501.41,38567.0,492.6621,493.272,492.5047,493.2622,38567.0
2024-06-17 12:30:00,501.46,501.49,501.2,501.33,52184.0,493.3113,493.3409,493.0556,493.1835,52184.0
2024-06-17 12:35:00,501.31,501.42,501.2,501.29,16621.0,493.1638,493.272,493.0556,493.1441,16621.0
2024-06-17 12:40:00,501.28,501.35,501.18,501.34,12742.0,493.1343,493.2031,493.0359,493.1933,12742.0
2024-06-17 12:45:00,501.34,501.79,501.34,501.76,23352.0,493.1933,493.636,493.1933,493.6065,23352.0
2024-06-17 12:50:00,501.77,501.85,501.59,501.59,12749.0,493.6163,493.695,493.4392,493.4392,12749.0
2024-06-17 12:55:00,501.56,501.62,501.42,501.43,16608.0,493.4097,493.4687,493.272,493.2818,16608.0
2024-06-17 13:00:00,501.46,501.74,501.45,501.74,15471.0,493.3113,493.5868,493.3015,493.5868,15471.0
2024-06-17 13:05:00,501.72,501.72,501.58,501.62,16480.0,493.5671,493.5671,493.4294,493.4687,16480.0
2024-06-17 13:10:00,501.62,501.78,501.5,501.74,14594.0,493.4687,493.6261,493.3507,493.5868,14594.0
2024-06-17 13:15:00,501.75,502.39,501.75,502.39,32662.0,493.5966,494.2262,493.5966,494.2262,32662.0
2024-06-17 13:20:00,502.41,502.45,502.14,502.28,28363.0,494.2459,494.2853,493.9803,494.118,28363.0
2024-06-17 13:25:00,502.25,502.43,502.14,502.27,35551.0,494.0885,494.2656,493.9803,494.1082,35551.0
2024-06-17 13:30:00,502.27,502.88,502.25,502.79,44708.0,494.1082,494.7083,494.0885,494.6197,44708.0
2024-06-17 13:35:00,502.83,503.13,502.76,503.06,41650.0,494.6591,494.9542,494.5902,494.8853,41650.0
2024-06-17 13:40:00,503.08,503.2,502.81,502.84,20472.0,494.905,495.0231,494.6394,494.6689,20472.0
2024-06-17 13:45:00,502.85,502.99,502.84,502.9,19423.0,494.6788,494.8165,494.6689,494.7279,19423.0
2024-06-17 13:50:00,502.9,503.37,502.9,503.33,15506.0,494.7279,495.1903,494.7279,495.151,15506.0
2024-06-17 13:55:00,503.25,503.31,503.06,503.25,15232.0,495.0723,495.1313,494.8853,495.0723,15232.0
2024-06-17 14:00:00,503.27,503.82,503.27,503.64,19997.0,495.0919,495.633,495.0919,495.4559,19997.0
2024-06-17 14:05:00,503.71,504.1,503.67,504.04,30808.0,495.5248,495.9084,495.4854,495.8494,30808.0
2024-06-17 14:10:00,504.06,504.18,503.23,503.23,126813.0,495.8691,495.9871,495.0526,495.0526,126813.0
2024-06-17 14:15:00,503.23,503.64,503.23,503.44,208814.0,495.0526,495.4559,495.0526,495.2592,208814.0
2024-06-17 14:20:00,503.45,503.69,503.32,503.65,38479.0,495.269,495.5051,495.1411,495.4658,38479.0
2024-06-17 14:25:00,503.63,503.94,503.46,503.81,35914.0,495.4461,495.751,495.2788,495.6232,35914.0
2024-06-17 14:30:00,503.86,503.93,503.72,503.88,43428.0,495.6723,495.7412,495.5346,495.692,43428.0
2024-06-17 14:35:00,503.85,503.87,503.67,503.78,24131.0,495.6625,495.6822,495.4854,495.5936,24131.0
2024-06-17 14:40:00,503.76,503.89,503.6,503.61,34839.0,495.574,495.7019,495.4166,495.4264,34839.0
2024-06-17 14:45:00,503.65,503.66,503.36,503.6,34931.0,495.4658,495.4756,495.1805,495.4166,34931.0
2024-06-17 14:50:00,503.62,503.62,503.4,503.41,12983.0,495.4362,495.4362,495.2198,495.2297,12983.0
2024-06-17 14:55:00,503.43,503.6,503.32,503.58,20318.0,495.2493,495.4166,495.1411,495.3969,20318.0
2024-06-17 15:00:00,503.49,503.55,503.38,503.4,20095.0,495.3084,495.3674,495.2001,495.2198,20095.0
2024-06-17 15:05:00,503.33,503.57,503.33,503.56,20340.0,495.151,495.3871,495.151,495.3772,20340.0
2024-06-17 15:10:00,503.56,503.82,503.5,503.82,103809.0,495.3772,495.633,495.3182,495.633,103809.0
2024-06-17 15:15:00,503.77,504.13,503.66,504.07,22818.0,495.5838,495.938,495.4756,495.8789,22818.0
2024-06-17 15:20:00,504.05,504.09,503.81,504.07,29000.0,495.8593,495.8986,495.6232,495.8789,29000.0
2024-06-17 15:25:00,504.08,504.11,503.93,504.04,32488.0,495.8888,495.9183,495.7412,495.8494,32488.0
2024-06-17 15:30:00,504.03,504.05,503.81,503.93,31076.0,495.8396,495.8593,495.6232,495.7412,31076.0
2024-06-17 15:35:00,503.93,503.93,503.68,503.76,32140.0,495.7412,495.7412,495.4953,495.574,32140.0
2024-06-17 15:40:00,503.75,503.96,503.63,503.64,53331.0,495.5641,495.7707,495.4461,495.4559,53331.0
2024-06-17 15:45:00,503.61,503.64,503.24,503.27,52180.0,495.4264,495.4559,495.0624,495.0919,52180.0
2024-06-17 15:50:00,503.25,503.45,502.86,503.02,88723.0,495.0723,495.269,494.6886,494.846,88723.0
2024-06-17 15:55:00,502.98,503.03,502.65,502.92,263591.0,494.8066,494.8558,494.482,494.7476,263591.0
2024-06-18 09:30:00,503.05,503.6,503.01,503.58,157648.0,494.8755,495.4166,494.8362,495.3969,157648.0
2024-06-18 09:35:00,503.6,503.94,503.56,503.65,41701.0,495.4166,495.751,495.3772,495.4658,41701.0
2024-06-18 09:40:00,503.69,504.0,503.51,503.65,42131.0,495.5051,495.8101,495.328,495.4658,42131.0
2024-06-18 09:45:00,503.64,503.7,503.41,503.42,33615.0,495.4559,495.5149,495.2297,495.2395,33615.0
2024-06-18 09:50:00,503.45,503.71,503.4,503.65,24956.0,495.269,495.5248,495.2198,495.4658,24956.0
2024-06-18 09:55:00,503.66,503.86,503.32,503.38,40405.0,495.4756,495.6723,495.1411,495.2001,40405.0
2024-06-18 10:00:00,503.38,503.71,503.3,503.62,39258.0,495.2001,495.5248,495.1214,495.4362,39258.0
2024-06-18 10:05:00,503.6,503.67,503.41,503.64,25984.0,495.4166,495.4854,495.2297,495.4559,25984.0
2024-06-18 10:10:00,503.63,503.69,503.58,503.63,15977.0,495.4461,495.5051,495.3969,495.4461,15977.0
2024-06-18 10:15:00,503.66,503.66,503.4,503.41,14810.0,495.4756,495.4756,495.2198,495.2297,14810.0
2024-06-18 10:20:00,503.45,503.45,503.19,503.2,34848.0,495.269,495.269,495.0132,495.0231,34848.0
2024-06-18 10:25:00,503.15,503.45,503.07,503.28,24344.0,494.9739,495.269,494.8952,495.1018,24344.0
2024-06-18 10:30:00,503.25,503.75,503.25,503.65,17525.0,495.0723,495.5641,495.0723,495.4658,17525.0
2024-06-18 10:35:00,503.68,503.69,503.44,503.52,19858.0,495.4953,495.5051,495.2592,495.3379,19858.0
2024-06-18 10:40:00,503.56,503.56,503.13,503.17,14549.0,495.3772,495.3772,494.9542,494.9936,14549.0
2024-06-18 10:45:00,503.11,503.32,503.03,503.22,16430.0,494.9345,495.1411,494.8558,495.0427,16430.0
2024-06-18 10:50:00,503.26,503.26,502.92,503.08,28393.0,495.0821,495.0821,494.7476,494.905,28393.0
2024-06-18 10:55:00,503.04,503.09,502.85,502.96,14831.0,494.8657,494.9149,494.6788,494.787,14831.0
2024-06-18 11:00:00,503.0,503.2,502.78,502.79,25763.0,494.8263,495.0231,494.6099,494.6197,25763.0
2024-06-18 11:05:00,502.78,502.92,502.69,502.86,10738.0,494.6099,494.7476,494.5214,494.6886,10738.0
2024-06-18 11:10:00,502.87,502.92,502.63,502.76,38224.0,494.6984,494.7476,494.4623,494.5902,38224.0
2024-06-18 11:15:00,502.85,502.96,502.77,502.84,13398.0,494.6788,494.787,494.6001,494.6689,13398.0
2024-06-18 11:20:00,502.86,503.01,502.82,502.98,18619.0,494.6886,494.8362,494.6492,494.8066,18619.0
2024-06-18 11:25:00,502.99,503.02,502.81,502.94,15284.0,494.8165,494.846,494.6394,494.7673,15284.0
2024-06-18 11:30:00,502.9,503.0,502.86,503.0,11063.0,494.7279,494.8263,494.6886,494.8263,11063.0
2024-06-18 11:35:00,502.98,503.21,502.98,503.15,24975.0,494.8066,495.0329,494.8066,494.9739,24975.0
2024-06-18 11:40:00,503.16,503.37,503.13,503.37,20526.0,494.9837,495.1903,494.9542,495.1903,20526.0
2024-06-18 11:45:00,503.4,503.51,503.39,503.51,18178.0,495.2198,495.328,495.21,495.328,18178.0
2024-06-18 11:50:00,503.52,503.55,503.33,503.39,16100.0,495.3379,495.3674,495.151,495.21,16100.0
2024-06-18 11:55:00,503.38,503.63,503.32,503.63,16899.0,495.2001,495.4461,495.1411,495.4461,16899.0
2024-06-18 12:00:00,503.62,503.76,503.59,503.76,23734.0,495.4362,495.574,495.4067,495.574,23734.0
2024-06-18 12:05:00,503.76,503.86,503.69,503.78,20293.0,495.574,495.6723,495.5051,495.5936,20293.0
2024-06-18 12:10:00,503.81,503.82,503.5,503.54,34512.0,495.6232,495.633,495.3182,495.3575,34512.0
2024-06-18 12:15:00,503.56,503.63,503.32,503.35,62191.0,495.3772,495.4461,495.1411,495.1706,62191.0
2024-06-18 12:20:00,503.38,503.48,503.34,503.46,18874.0,495.2001,495.2985,495.1608,495.2788,18874.0
2024-06-18 12:25:00,503.44,503.52,503.21,503.24,103554.0,495.2592,495.3379,495.0329,495.0624,103554.0
2024-06-18 12:30:00,503.22,503.32,503.1,503.3,16235.0,495.0427,495.1411,494.9247,495.1214,16235.0
2024-06-18 12:35:00,503.28,503.36,503.21,503.31,21411.0,495.1018,495.1805,495.0329,495.1313,21411.0
2024-06-18 12:40:00,503.28,503.5,503.27,503.38,23527.0,495.1018,495.3182,495.0919,495.2001,23527.0
2024-06-18 12:45:00,503.32,503.36,503.23,503.25,7174.0,495.1411,495.1805,495.0526,495.0723,7174.0
2024-06-18 12:50:00,503.28,503.51,503.28,503.5,23842.0,495.1018,495.328,495.1018,495.3182,23842.0
2024-06-18 12:55:00,503.5,503.76,503.47,503.66,35901.0,495.3182,495.574,495.2887,495.4756,35901.0
2024-06-18 13:00:00,503.65,503.72,503.4,503.56,33050.0,495.4658,495.5346,495.2198,495.3772,33050.0
2024-06-18 13:05:00,503.54,503.69,503.33,503.69,48862.0,495.3575,495.5051,495.151,495.5051,48862.0
2024-06-18 13:10:00,503.63,503.68,503.51,503.68,11651.0,495.4461,495.4953,495.328,495.4953,11651.0
2024-06-18 13:15:00,503.67,503.75,503.53,503.73,11066.0,495.4854,495.5641,495.3477,495.5445,11066.0
2024-06-18 13:20:00,503.75,503.96,503.53,503.83,27609.0,495.5641,495.7707,495.3477,495.6428,27609.0
2024-06-18 13:25:00,503.84,503.9,503.71,503.86,12367.0,495.6527,495.7117,495.5248,495.6723,12367.0
2024-06-18 13:30:00,503.87,503.87,503.69,503.81,16156.0,495.6822,495.6822,495.5051,495.6232,16156.0
2024-06-18 13:35:00,503.81,504.1,503.8,503.92,23329.0,495.6232,495.9084,495.6133,495.7314,23329.0
2024-06-18 13:40:00,503.93,504.0,503.88,503.94,7333.0,495.7412,495.8101,495.692,495.751,7333.0
2024-06-18 13:45:00,503.97,504.28,503.96,504.27,18185.0,495.7806,496.0855,495.7707,496.0757,18185.0
2024-06-18 13:50:00,504.26,504.36,504.05,504.06,39924.0,496.0658,496.1642,495.8593,495.8691,39924.0
2024-06-18 13:55:00,504.1,504.12,503.87,503.88,20342.0,495.9084,495.9281,495.6822,495.692,20342.0
2024-06-18 14:00:00,503.89,503.93,502.98,503.38,25668.0,495.7019,495.7412,494.8066,495.2001,25668.0
2024-06-18 14:05:00,503.34,503.75,503.33,503.7,14146.0,495.1608,495.5641,495.151,495.5149,14146.0
2024-06-18 14:10:00,503.68,503.91,503.61,503.63,24419.0,495.4953,495.7215,495.4264,495.4461,24419.0
2024-06-18 14:15:00,503.66,503.7,503.49,503.56,16281.0,495.4756,495.5149,495.3084,495.3772,16281.0
2024-06-18 14:20:00,503.55,503.65,503.38,503.39,34706.0,495.3674,495.4658,495.2001,495.21,34706.0
2024-06-18 14:25:00,503.39,503.75,503.3,503.58,45820.0,495.21,495.5641,495.1214,495.3969,45820.0
2024-06-18 14:30:00,503.55,503.7,503.51,503.62,18705.0,495.3674,495.5149,495.328,495.4362,18705.0
2024-06-18 14:35:00,503.62,503.63,503.38,503.52,14142.0,495.4362,495.4461,495.2001,495.3379,14142.0
2024-06-18 14:40:00,503.51,503.69,503.47,503.56,16397.0,495.328,495.5051,495.2887,495.3772,16397.0
2024-06-18 14:45:00,503.55,503.65,503.53,503.55,13366.0,495.3674,495.4658,495.3477,495.3674,13366.0
2024-06-18 14:50:00,503.54,503.72,503.54,503.65,27087.0,495.3575,495.5346,495.3575,495.4658,27087.0
2024-06-18 14:55:00,503.64,503.83,503.58,503.8,10983.0,495.4559,495.6428,495.3969,495.6133,10983.0
2024-06-18 15:00:00,503.8,503.84,503.41,503.45,22524.0,495.6133,495.6527,495.2297,495.269,22524.0
2024-06-18 15:05:00,503.43,503.55,503.28,503.33,15977.0,495.2493,495.3674,495.1018,495.151,15977.0
2024-06-18 15:10:00,503.42,503.56,503.27,503.49,18646.0,495.2395,495.3772,495.0919,495.3084,18646.0
2024-06-18 15:15:00,503.51,503.67,503.48,503.56,31824.0,495.328,495.4854,495.2985,495.3772,31824.0
2024-06-18 15:20:00,503.59,503.72,503.57,503.69,17917.0,495.4067,495.5346,495.3871,495.5051,17917.0
2024-06-18 15:25:00,503.65,503.86,503.51,503.73,32776.0,495.4658,495.6723,495.328,495.5445,32776.0
2024-06-18 15:30:00,503.72,503.85,503.56,503.85,37190.0,495.5346,495.6625,495.3772,495.6625,37190.0
2024-06-18 15:35:00,503.88,503.97,503.81,503.89,22467.0,495.692,495.7806,495.6232,495.7019,22467.0
2024-06-18 15:40:00,503.88,504.0,503.75,503.76,23109.0,495.692,495.8101,495.5641,495.574,23109.0
2024-06-18 15:45:00,503.77,503.89,503.58,503.59,30077.0,495.5838,495.7019,495.3969,495.4067,30077.0
2024-06-18 15:50:00,503.55,504.23,503.55,504.15,61117.0,495.3674,496.0363,495.3674,495.9576,61117.0
2024-06-18 15:55:00,504.17,504.25,503.81,504.25,153949.0,495.9773,496.056,495.6232,496.056,153949.0
2024-06-20 09:30:00,505.1,505.17,504.56,504.72,250287.0,496.8922,496.9611,496.361,496.5184,250287.0
2024-06-20 09:35:00,504.74,505.03,504.72,504.95,66826.0,496.538,496.8233,496.5184,496.7446,66826.0
2024-06-20 09:40:00,504.99,505.6,504.91,505.59,54571.0,496.784,497.3841,496.7053,497.3742,54571.0
2024-06-20 09:45:00,505.59,505.74,505.53,505.64,74458.0,497.3742,497.5218,497.3152,497.4234,74458.0
2024-06-20 09:50:00,505.66,505.68,505.45,505.5,28918.0,497.4431,497.4628,497.2365,497.2857,28918.0
2024-06-20 09:55:00,505.5,505.55,505.16,505.26,28921.0,497.2857,497.3349,496.9512,497.0496,28921.0
2024-06-20 10:00:00,505.29,505.46,505.18,505.34,25463.0,497.0791,497.2463,496.9709,497.1283,25463.0
2024-06-20 10:05:00,505.31,505.35,504.8,504.85,33495.0,497.0988,497.1381,496.5971,496.6463,33495.0
2024-06-20 10:10:00,504.92,504.93,504.21,504.45,76449.0,496.7151,496.725,496.0167,496.2528,76449.0
2024-06-20 10:15:00,504.43,504.57,504.17,504.22,39106.0,496.2331,496.3708,495.9773,496.0265,39106.0
2024-06-20 10:20:00,504.19,504.74,504.19,504.48,29991.0,495.997,496.538,495.997,496.2823,29991.0
2024-06-20 10:25:00,504.46,504.89,504.46,504.79,31188.0,496.2626,496.6856,496.2626,496.5872,31188.0
2024-06-20 10:30:00,504.75,505.07,504.68,504.84,18247.0,496.5479,496.8627,496.479,496.6364,18247.0
2024-06-20 10:35:00,504.83,504.88,504.6,504.81,15072.0,496.6266,496.6758,496.4003,496.6069,15072.0
2024-06-20 10:40:00,504.83,504.83,504.52,504.71,13217.0,496.6266,496.6266,496.3216,496.5085,13217.0
2024-06-20 10:45:00,504.75,504.81,504.42,504.49,29277.0,496.5479,496.6069,496.2232,496.2921,29277.0
2024-06-20 10:50:00,504.5,504.73,504.47,504.59,18714.0,496.3019,496.5282,496.2724,496.3905,18714.0
2024-06-20 10:55:00,504.63,504.94,504.56,504.91,20133.0,496.4298,496.7348,496.361,496.7053,20133.0
2024-06-20 11:00:00,504.94,505.06,504.82,504.88,19125.0,496.7348,496.8528,496.6167,496.6758,19125.0
2024-06-20 11:05:00,504.89,505.2,504.86,505.09,15122.0,496.6856,496.9906,496.6561,496.8824,15122.0
2024-06-20 11:10:00,505.07,505.08,504.96,505.07,14267.0,496.8627,496.8725,496.7545,496.8627,14267.0
2024-06-20 11:15:00,505.07,505.08,504.73,504.77,14822.0,496.8627,496.8725,496.5282,496.5676,14822.0
2024-06-20 11:20:00,504.75,504.77,504.48,504.68,18798.0,496.5479,496.5676,496.2823,496.479,18798.0
2024-06-20 11:25:00,504.62,504.65,504.43,504.55,18812.0,496.42,496.4495,496.2331,496.3511,18812.0
2024-06-20 11:30:00,504.53,504.73,504.45,504.73,22390.0,496.3315,496.5282,496.2528,496.5282,22390.0
2024-06-20 11:35:00,504.73,504.78,504.57,504.6,9658.0,496.5282,496.5774,496.3708,496.4003,9658.0
2024-06-20 11:40:00,504.59,504.81,504.59,504.61,18407.0,496.3905,496.6069,496.3905,496.4102,18407.0
2024-06-20 11:45:00,504.61,504.69,504.09,504.1,39582.0,496.4102,496.4889,495.8986,495.9084,39582.0
2024-06-20 11:50:00,504.11,504.51,504.11,504.37,18278.0,495.9183,496.3118,495.9183,496.1741,18278.0
2024-06-20 11:55:00,504.31,504.38,504.11,504.13,99675.0,496.115,496.1839,495.9183,495.938,99675.0
2024-06-20 12:00:00,504.09,504.29,504.07,504.1,29654.0,495.8986,496.0954,495.8789,495.9084,29654.0
2024-06-20 12:05:00,504.17,504.35,504.11,504.15,16486.0,495.9773,496.1544,495.9183,495.9576,16486.0
2024-06-20 12:10:00,504.16,504.4,504.14,504.27,24372.0,495.9675,496.2036,495.9478,496.0757,24372.0
2024-06-20 12:15:00,504.3,504.37,504.08,504.1,22290.0,496.1052,496.1741,495.8888,495.9084,22290.0
2024-06-20 12:20:00,504.09,504.12,503.18,503.26,61506.0,495.8986,495.9281,495.0034,495.0821,61506.0
2024-06-20 12:25:00,503.21,503.67,502.84,502.85,44838.0,495.0329,495.4854,494.6689,494.6788,44838.0
2024-06-20 12:30:00,502.84,502.85,501.96,502.18,67919.0,494.6689,494.6788,493.8032,494.0196,67919.0
2024-06-20 12:35:00,502.19,502.55,502.04,502.39,39379.0,494.0295,494.3836,493.8819,494.2262,39379.0
2024-06-20 12:40:00,502.47,503.03,502.45,502.85,40197.0,494.3049,494.8558,494.2853,494.6788,40197.0
2024-06-20 12:45:00,502.83,503.24,502.83,503.07,26471.0,494.6591,495.0624,494.6591,494.8952,26471.0
2024-06-20 12:50:00,503.14,503.51,503.08,503.08,30042.0,494.964,495.328,494.905,494.905,30042.0
2024-06-20 12:55:00,503.08,503.2,502.79,503.09,15992.0,494.905,495.0231,494.6197,494.9149,15992.0
2024-06-20 13:00:00,503.08,503.09,502.34,502.46,18978.0,494.905,494.9149,494.177,494.2951,18978.0
2024-06-20 13:05:00,502.34,502.49,501.72,501.88,17104.0,494.177,494.3246,493.5671,493.7245,17104.0
2024-06-20 13:10:00,501.88,502.64,501.88,502.54,22442.0,493.7245,494.4722,493.7245,494.3738,22442.0
2024-06-20 13:15:00,502.55,502.75,502.49,502.5,15384.0,494.3836,494.5804,494.3246,494.3344,15384.0
2024-06-20 13:20:00,502.46,502.47,501.98,501.99,10746.0,494.2951,494.3049,493.8229,493.8327,10746.0
2024-06-20 13:25:00,501.99,502.08,501.83,501.98,21512.0,493.8327,493.9213,493.6753,493.8229,21512.0
2024-06-20 13:30:00,501.96,502.3,501.5,501.66,29858.0,493.8032,494.1377,493.3507,493.5081,29858.0
2024-06-20 13:35:00,501.66,501.72,501.19,501.47,41053.0,493.5081,493.5671,493.0457,493.3212,41053.0
2024-06-20 13:40:00,501.58,502.51,501.54,502.5,32965.0,493.4294,494.3443,493.39,494.3344,32965.0
2024-06-20 13:45:00,502.46,502.56,502.16,502.34,49881.0,494.2951,494.3935,494.0,494.177,49881.0
2024-06-20 13:50:00,502.32,502.52,502.17,502.44,19714.0,494.1574,494.3541,494.0098,494.2754,19714.0
2024-06-20 13:55:00,502.41,502.89,502.41,502.81,39011.0,494.2459,494.7181,494.2459,494.6394,39011.0
2024-06-20 14:00:00,502.83,503.47,502.82,503.46,37526.0,494.6591,495.2887,494.6492,495.2788,37526.0
2024-06-20 14:05:00,503.54,503.72,503.45,503.59,32283.0,495.3575,495.5346,495.269,495.4067,32283.0
2024-06-20 14:10:00,503.54,503.63,503.22,503.41,27607.0,495.3575,495.4461,495.0427,495.2297,27607.0
2024-06-20 14:15:00,503.39,503.69,503.39,503.64,20912.0,495.21,495.5051,495.21,495.4559,20912.0
2024-06-20 14:20:00,503.56,503.72,503.27,503.7,24913.0,495.3772,495.5346,495.0919,495.5149,24913.0
2024-06-20 14:25:00,503.73,503.9,503.45,503.87,18999.0,495.5445,495.7117,495.269,495.6822,18999.0
2024-06-20 14:30:00,503.83,503.95,503.6,503.62,29255.0,495.6428,495.7609,495.4166,495.4362,29255.0
2024-06-20 14:35:00,503.58,503.58,503.1,503.22,35358.0,495.3969,495.3969,494.9247,495.0427,35358.0
2024-06-20 14:40:00,503.34,503.52,503.12,503.23,13533.0,495.1608,495.3379,494.9444,495.0526,13533.0
2024-06-20 14:45:00,503.22,503.41,503.18,503.34,15476.0,495.0427,495.2297,495.0034,495.1608,15476.0
2024-06-20 14:50:00,503.38,503.38,503.04,503.19,18073.0,495.2001,495.2001,494.8657,495.0132,18073.0
2024-06-20 14:55:00,503.21,503.47,503.0,503.0,53657.0,495.0329,495.2887,494.8263,494.8263,53657.0
2024-06-20 15:00:00,503.04,503.12,502.1,502.37,32732.0,494.8657,494.9444,493.9409,494.2066,32732.0
2024-06-20 15:05:00,502.36,502.63,502.21,502.55,52159.0,494.1967,494.4623,494.0492,494.3836,52159.0
2024-06-20 15:10:00,502.58,502.87,502.45,502.79,63870.0,494.4131,494.6984,494.2853,494.6197,63870.0
2024-06-20 15:15:00,502.79,502.79,502.4,502.42,29634.0,494.6197,494.6197,494.2361,494.2557,29634.0
2024-06-20 15:20:00,502.51,502.52,501.8,502.0,36143.0,494.3443,494.3541,493.6458,493.8426,36143.0
2024-06-20 15:25:00,502.02,503.04,502.0,503.01,32110.0,493.8622,494.8657,493.8426,494.8362,32110.0
2024-06-20 15:30:00,503.01,503.35,502.64,503.3,40561.0,494.8362,495.1706,494.4722,495.1214,40561.0
2024-06-20 15:35:00,503.3,503.35,502.48,502.7,40993.0,495.1214,495.1706,494.3148,494.5312,40993.0
2024-06-20 15:40:00,502.73,503.13,502.68,503.03,42867.0,494.5607,494.9542,494.5115,494.8558,42867.0
2024-06-20 15:45:00,503.03,503.36,502.87,502.87,45551.0,494.8558,495.1805,494.6984,494.6984,45551.0
2024-06-20 15:50:00,502.9,503.58,502.67,503.52,149242.0,494.7279,495.3969,494.5017,495.3379,149242.0
2024-06-20 15:55:00,503.52,503.53,502.52,502.86,288022.0,495.3379,495.3477,494.3541,494.6886,288022.0
2024-06-21 09:30:00,502.1,502.38,501.74,502.36,203131.0,493.9409,494.2164,493.5868,494.1967,203131.0
2024-06-21 09:35:00,502.35,502.52,501.93,501.97,99378.0,494.1869,494.3541,493.7737,493.8131,99378.0
2024-06-21 09:40:00,501.98,502.14,501.45,501.59,61701.0,493.8229,493.9803,493.3015,493.4392,61701.0
2024-06-21 09:45:00,501.57,501.67,500.85,501.66,88845.0,493.4196,493.5179,492.7113,493.5081,88845.0
2024-06-21 09:50:00,501.63,501.76,500.95,501.09,33526.0,493.4786,493.6065,492.8096,492.9474,33526.0
2024-06-21 09:55:00,501.19,501.68,501.13,501.56,30715.0,493.0457,493.5278,492.9867,493.4097,30715.0
2024-06-21 10:00:00,501.62,502.06,501.59,501.71,21688.0,493.4687,493.9016,493.4392,493.5573,21688.0
2024-06-21 10:05:00,501.68,501.96,501.52,501.84,24276.0,493.5278,493.8032,493.3704,493.6852,24276.0
2024-06-21 10:10:00,501.79,502.26,501.75,502.25,24075.0,493.636,494.0983,493.5966,494.0885,24075.0
2024-06-21 10:15:00,502.27,502.41,502.09,502.24,14189.0,494.1082,494.2459,493.9311,494.0787,14189.0
2024-06-21 10:20:00,502.24,502.41,501.77,501.88,31638.0,494.0787,494.2459,493.6163,493.7245,31638.0
2024-06-21 10:25:00,501.92,502.17,501.91,502.02,34161.0,493.7639,494.0098,493.754,493.8622,34161.0
2024-06-21 10:30:00,501.99,502.02,501.62,501.63,16187.0,493.8327,493.8622,493.4687,493.4786,16187.0
2024-06-21 10:35:00,501.68,502.06,501.62,501.79,12266.0,493.5278,493.9016,493.4687,493.636,12266.0
2024-06-21 10:40:00,501.72,501.95,501.63,501.76,19484.0,493.5671,493.7934,493.4786,493.6065,19484.0
2024-06-21 10:45:00,501.74,502.37,501.74,502.34,15985.0,493.5868,494.2066,493.5868,494.177,15985.0
2024-06-21 10:50:00,502.27,502.4,502.08,502.16,20163.0,494.1082,494.2361,493.9213,494.0,20163.0
2024-06-21 10:55:00,502.1,502.54,501.93,502.46,15088.0,493.9409,494.3738,493.7737,494.2951,15088.0
2024-06-21 11:00:00,502.41,502.8,502.4,502.61,18482.0,494.2459,494.6296,494.2361,494.4427,18482.0
2024-06-21 11:05:00,502.55,502.61,502.49,502.49,8789.0,494.3836,494.4427,494.3246,494.3246,8789.0
2024-06-21 11:10:00,502.45,502.61,502.4,502.49,6852.0,494.2853,494.4427,494.2361,494.3246,6852.0
2024-06-21 11:15:00,502.47,502.76,502.35,502.76,10004.0,494.3049,494.5902,494.1869,494.5902,10004.0
2024-06-21 11:20:00,502.72,502.88,502.29,502.43,17719.0,494.5509,494.7083,494.1279,494.2656,17719.0
2024-06-21 11:25:00,502.45,502.46,502.08,502.09,29067.0,494.2853,494.2951,493.9213,493.9311,29067.0
2024-06-21 11:30:00,502.05,502.09,501.73,501.88,34030.0,493.8918,493.9311,493.577,493.7245,34030.0
2024-06-21 11:35:00,501.88,502.39,501.88,502.16,8503.0,493.7245,494.2262,493.7245,494.0,8503.0
2024-06-21 11:40:00,502.15,502.39,502.08,502.35,14176.0,493.9901,494.2262,493.9213,494.1869,14176.0
2024-06-21 11:45:00,502.36,502.75,502.29,502.68,195732.0,494.1967,494.5804,494.1279,494.5115,195732.0
2024-06-21 11:50:00,502.79,503.03,502.74,503.02,34620.0,494.6197,494.8558,494.5705,494.846,34620.0
2024-06-21 11:55:00,502.98,503.12,502.85,503.12,37339.0,494.8066,494.9444,494.6788,494.9444,37339.0
2024-06-21 12:00:00,503.2,503.22,502.97,503.22,63624.0,495.0231,495.0427,494.7968,495.0427,63624.0
2024-06-21 12:05:00,503.19,503.19,502.83,502.85,26221.0,495.0132,495.0132,494.6591,494.6788,26221.0
2024-06-21 12:10:00,502.87,503.02,502.85,502.88,12350.0,494.6984,494.846,494.6788,494.7083,12350.0
2024-06-21 12:15:00,502.85,503.14,502.83,503.03,27074.0,494.6788,494.964,494.6591,494.8558,27074.0
2024-06-21 12:20:00,503.05,503.11,502.82,502.83,8564.0,494.8755,494.9345,494.6492,494.6591,8564.0
2024-06-21 12:25:00,502.8,502.9,502.66,502.87,9598.0,494.6296,494.7279,494.4918,494.6984,9598.0
2024-06-21 12:30:00,502.91,502.96,502.68,502.96,11793.0,494.7378,494.787,494.5115,494.787,11793.0
2024-06-21 12:35:00,502.91,502.92,502.67,502.75,8287.0,494.7378,494.7476,494.5017,494.5804,8287.0
2024-06-21 12:40:00,502.78,502.91,502.7,502.7,14539.0,494.6099,494.7378,494.5312,494.5312,14539.0
2024-06-21 12:45:00,502.69,502.74,502.38,502.38,18996.0,494.5214,494.5705,494.2164,494.2164,18996.0
2024-06-21 12:50:00,502.39,502.66,502.16,502.53,23578.0,494.2262,494.4918,494.0,494.364,23578.0
2024-06-21 12:55:00,502.52,502.52,502.24,502.25,24778.0,494.3541,494.3541,494.0787,494.0885,24778.0
2024-06-21 13:00:00,502.3,502.38,502.07,502.3,13977.0,494.1377,494.2164,493.9114,494.1377,13977.0
2024-06-21 13:05:00,502.41,502.47,502.22,502.33,16538.0,494.2459,494.3049,494.059,494.1672,16538.0
2024-06-21 13:10:00,502.32,502.49,502.29,502.3,12517.0,494.1574,494.3246,494.1279,494.1377,12517.0
2024-06-21 13:15:00,502.36,502.43,501.92,501.93,16104.0,494.1967,494.2656,493.7639,493.7737,16104.0
2024-06-21 13:20:00,501.8,501.97,501.67,501.73,11973.0,493.6458,493.8131,493.5179,493.577,11973.0
2024-06-21 13:25:00,501.71,501.96,501.69,501.87,6142.0,493.5573,493.8032,493.5376,493.7147,6142.0
2024-06-21 13:30:00,501.72,501.89,501.5,501.63,17328.0,493.5671,493.7344,493.3507,493.4786,17328.0
2024-06-21 13:35:00,501.65,501.75,501.32,501.75,13194.0,493.4983,493.5966,493.1736,493.5966,13194.0
2024-06-21 13:40:00,501.76,501.78,501.51,501.6,17025.0,493.6065,493.6261,493.3605,493.4491,17025.0
2024-06-21 13:45:00,501.57,501.8,501.57,501.68,19477.0,493.4196,493.6458,493.4196,493.5278,19477.0
2024-06-21 13:50:00,501.73,502.16,501.73,502.14,45172.0,493.577,494.0,493.577,493.9803,45172.0
2024-06-21 13:55:00,502.17,502.17,501.68,501.71,12095.0,494.0098,494.0098,493.5278,493.5573,12095.0
2024-06-21 14:00:00,501.69,501.8,501.54,501.58,38336.0,493.5376,493.6458,493.39,493.4294,38336.0
2024-06-21 14:05:00,501.59,501.87,501.51,501.87,14022.0,493.4392,493.7147,493.3605,493.7147,14022.0
2024-06-21 14:10:00,501.82,502.05,501.78,501.92,14224.0,493.6655,493.8918,493.6261,493.7639,14224.0
2024-06-21 14:15:00,501.98,502.31,501.98,502.2,11847.0,493.8229,494.1475,493.8229,494.0393,11847.0
2024-06-21 14:20:00,502.26,502.31,501.99,502.14,23194.0,494.0983,494.1475,493.8327,493.9803,23194.0
2024-06-21 14:25:00,502.14,502.41,502.14,502.41,23145.0,493.9803,494.2459,493.9803,494.2459,23145.0
2024-06-21 14:30:00,502.32,502.34,502.1,502.12,14286.0,494.1574,494.177,493.9409,493.9606,14286.0
2024-06-21 14:35:00,502.15,502.21,501.81,501.97,15791.0,493.9901,494.0492,493.6557,493.8131,15791.0
2024-06-21 14:40:00,501.96,502.09,501.83,502.0,28631.0,493.8032,493.9311,493.6753,493.8426,28631.0
2024-06-21 14:45:00,502.01,502.13,501.91,501.95,25861.0,493.8524,493.9705,493.754,493.7934,25861.0
2024-06-21 14:50:00,501.83,501.94,501.68,501.85,14540.0,493.6753,493.7835,493.5278,493.695,14540.0
2024-06-21 14:55:00,501.86,502.07,501.79,501.98,13873.0,493.7048,493.9114,493.636,493.8229,13873.0
2024-06-21 15:00:00,501.95,502.28,501.95,502.23,13461.0,493.7934,494.118,493.7934,494.0688,13461.0
2024-06-21 15:05:00,502.26,502.51,502.1,502.14,33034.0,494.0983,494.3443,493.9409,493.9803,33034.0
2024-06-21 15:10:00,502.11,502.37,502.1,502.18,16818.0,493.9508,494.2066,493.9409,494.0196,16818.0
2024-06-21 15:15:00,502.32,502.4,502.23,502.28,11202.0,494.1574,494.2361,494.0688,494.118,11202.0
2024-06-21 15:20:00,502.2,502.38,502.09,502.34,23579.0,494.0393,494.2164,493.9311,494.177,23579.0
2024-06-21 15:25:00,502.33,502.33,502.05,502.06,20775.0,494.1672,494.1672,493.8918,493.9016,20775.0
2024-06-21 15:30:00,502.09,502.26,501.98,502.21,28495.0,493.9311,494.0983,493.8229,494.0492,28495.0
2024-06-21 15:35:00,502.19,502.47,502.19,502.27,31092.0,494.0295,494.3049,494.0295,494.1082,31092.0
2024-06-21 15:40:00,502.23,502.3,502.02,502.27,30613.0,494.0688,494.1377,493.8622,494.1082,30613.0
2024-06-21 15:45:00,502.25,502.25,501.85,501.95,56013.0,494.0885,494.0885,493.695,493.7934,56013.0
2024-06-21 15:50:00,501.98,502.85,501.8,502.56,101493.0,493.8229,494.6788,493.6458,494.3935,101493.0
2024-06-21 15:55:00,502.55,502.6,501.82,501.84,252632.0,494.3836,494.4328,493.6655,493.6852,252632.0
2024-06-24 09:30:00,502.03,502.15,501.85,502.04,227184.0,493.8721,493.9901,493.695,493.8819,227184.0
2024-06-24 09:35:00,502.01,502.17,501.84,502.17,66254.0,493.8524,494.0098,493.6852,494.0098,66254.0
2024-06-24 09:40:00,502.07,502.12,501.51,501.66,40858.0,493.9114,493.9606,493.3605,493.5081,40858.0
2024-06-24 09:45:00,501.57,502.0,501.55,501.81,30161.0,493.4196,493.8426,493.3999,493.6557,30161.0
2024-06-24 09:50:00,501.83,502.98,501.81,502.96,32723.0,493.6753,494.8066,493.6557,494.787,32723.0
2024-06-24 09:55:00,502.96,503.38,502.85,503.25,30531.0,494.787,495.2001,494.6788,495.0723,30531.0
2024-06-24 10:00:00,503.23,503.88,503.23,503.76,35128.0,495.0526,495.692,495.0526,495.574,35128.0
2024-06-24 10:05:00,503.77,504.44,503.64,504.44,48799.0,495.5838,496.2429,495.4559,496.2429,48799.0
2024-06-24 10:10:00,504.37,504.37,503.86,504.03,42688.0,496.1741,496.1741,495.6723,495.8396,42688.0
2024-06-24 10:15:00,504.1,504.12,503.5,503.78,25179.0,495.9084,495.9281,495.3182,495.5936,25179.0
2024-06-24 10:20:00,503.79,504.07,503.72,503.97,58340.0,495.6035,495.8789,495.5346,495.7806,58340.0
2024-06-24 10:25:00,503.97,504.03,502.89,503.03,32466.0,495.7806,495.8396,494.7181,494.8558,32466.0
2024-06-24 10:30:00,503.0,503.7,502.98,503.54,31349.0,494.8263,495.5149,494.8066,495.3575,31349.0
2024-06-24 10:35:00,503.54,503.85,503.53,503.77,16486.0,495.3575,495.6625,495.3477,495.5838,16486.0
2024-06-24 10:40:00,503.75,503.76,502.96,503.04,44138.0,495.5641,495.574,494.787,494.8657,44138.0
2024-06-24 10:45:00,503.0,503.25,502.51,502.55,32347.0,494.8263,495.0723,494.3443,494.3836,32347.0
2024-06-24 10:50:00,502.42,502.86,502.42,502.83,14807.0,494.2557,494.6886,494.2557,494.6591,14807.0
2024-06-24 10:55:00,502.78,503.61,502.77,503.54,46182.0,494.6099,495.4264,494.6001,495.3575,46182.0
2024-06-24 11:00:00,503.58,503.71,503.32,503.51,38619.0,495.3969,495.5248,495.1411,495.328,38619.0
2024-06-24 11:05:00,503.49,503.56,503.28,503.37,24436.0,495.3084,495.3772,495.1018,495.1903,24436.0
2024-06-24 11:10:00,503.4,503.77,503.39,503.67,20866.0,495.2198,495.5838,495.21,495.4854,20866.0
2024-06-24 11:15:00,503.69,503.86,503.41,503.86,17412.0,495.5051,495.6723,495.2297,495.6723,17412.0
2024-06-24 11:20:00,503.85,503.87,503.35,503.35,39397.0,495.6625,495.6822,495.1706,495.1706,39397.0
2024-06-24 11:25:00,503.42,503.82,503.15,503.73,24741.0,495.2395,495.633,494.9739,495.5445,24741.0
2024-06-24 11:30:00,503.73,503.78,503.42,503.74,17391.0,495.5445,495.5936,495.2395,495.5543,17391.0
2024-06-24 11:35:00,503.65,503.81,503.57,503.79,20526.0,495.4658,495.6232,495.3871,495.6035,20526.0
2024-06-24 11:40:00,503.71,503.78,503.53,503.59,12835.0,495.5248,495.5936,495.3477,495.4067,12835.0
2024-06-24 11:45:00,503.58,503.67,503.4,503.49,9203.0,495.3969,495.4854,495.2198,495.3084,9203.0
2024-06-24 11:50:00,503.5,503.58,503.29,503.58,11836.0,495.3182,495.3969,495.1116,495.3969,11836.0
2024-06-24 11:55:00,503.56,503.73,503.45,503.73,10072.0,495.3772,495.5445,495.269,495.5445,10072.0
2024-06-24 12:00:00,503.73,503.78,503.52,503.69,12768.0,495.5445,495.5936,495.3379,495.5051,12768.0
2024-06-24 12:05:00,503.58,503.59,503.29,503.43,10705.0,495.3969,495.4067,495.1116,495.2493,10705.0
2024-06-24 12:10:00,503.41,503.48,503.2,503.27,8055.0,495.2297,495.2985,495.0231,495.0919,8055.0
2024-06-24 12:15:00,503.27,503.68,503.27,503.67,15622.0,495.0919,495.4953,495.0919,495.4854,15622.0
2024-06-24 12:20:00,503.68,503.69,503.5,503.51,8605.0,495.4953,495.5051,495.3182,495.328,8605.0
2024-06-24 12:25:00,503.56,503.62,503.44,503.49,10434.0,495.3772,495.4362,495.2592,495.3084,10434.0
2024-06-24 12:30:00,503.53,503.71,503.48,503.58,11305.0,495.3477,495.5248,495.2985,495.3969,11305.0
2024-06-24 12:35:00,503.56,503.74,503.45,503.54,14509.0,495.3772,495.5543,495.269,495.3575,14509.0
2024-06-24 12:40:00,503.51,503.55,503.16,503.3,14836.0,495.328,495.3674,494.9837,495.1214,14836.0
2024-06-24 12:45:00,503.3,503.4,503.1,503.29,14757.0,495.1214,495.2198,494.9247,495.1116,14757.0
2024-06-24 12:50:00,503.3,503.3,502.97,502.99,12036.0,495.1214,495.1214,494.7968,494.8165,12036.0
2024-06-24 12:55:00,502.99,503.1,502.54,502.73,37995.0,494.8165,494.9247,494.3738,494.5607,37995.0
2024-06-24 13:00:00,502.69,502.91,502.64,502.78,9542.0,494.5214,494.7378,494.4722,494.6099,9542.0
2024-06-24 13:05:00,502.79,502.8,501.88,502.05,71038.0,494.6197,494.6296,493.7245,493.8918,71038.0
2024-06-24 13:10:00,502.01,502.15,501.71,501.89,16214.0,493.8524,493.9901,493.5573,493.7344,16214.0
2024-06-24 13:15:00,501.86,502.25,501.81,502.06,18937.0,493.7048,494.0885,493.6557,493.9016,18937.0
2024-06-24 13:20:00,502.03,502.22,501.8,501.83,17585.0,493.8721,494.059,493.6458,493.6753,17585.0
2024-06-24 13:25:00,501.8,502.23,501.77,501.99,21673.0,493.6458,494.0688,493.6163,493.8327,21673.0
2024-06-24 13:30:00,501.99,501.99,501.4,501.44,20584.0,493.8327,493.8327,493.2523,493.2917,20584.0
2024-06-24 13:35:00,501.49,502.22,501.49,502.22,32280.0,493.3409,494.059,493.3409,494.059,32280.0
2024-06-24 13:40:00,502.19,502.19,501.88,501.9,10329.0,494.0295,494.0295,493.7245,493.7442,10329.0
2024-06-24 13:45:00,501.9,502.0,501.75,501.84,12230.0,493.7442,493.8426,493.5966,493.6852,12230.0
2024-06-24 13:50:00,501.84,501.84,501.55,501.73,11386.0,493.6852,493.6852,493.3999,493.577,11386.0
2024-06-24 13:55:00,501.75,502.1,501.68,501.69,22750.0,493.5966,493.9409,493.5278,493.5376,22750.0
2024-06-24 14:00:00,501.68,501.74,501.34,501.51,26330.0,493.5278,493.5868,493.1933,493.3605,26330.0
2024-06-24 14:05:00,501.51,501.66,501.44,501.65,34132.0,493.3605,493.5081,493.2917,493.4983,34132.0
2024-06-24 14:10:00,501.57,501.63,501.34,501.38,62101.0,493.4196,493.4786,493.1933,493.2326,62101.0
2024-06-24 14:15:00,501.39,501.55,501.21,501.5,34236.0,493.2425,493.3999,493.0654,493.3507,34236.0
2024-06-24 14:20:00,501.52,501.69,501.39,501.47,16237.0,493.3704,493.5376,493.2425,493.3212,16237.0
2024-06-24 14:25:00,501.46,501.5,501.3,501.48,11745.0,493.3113,493.3507,493.1539,493.331,11745.0
2024-06-24 14:30:00,501.48,501.5,501.28,501.29,12789.0,493.331,493.3507,493.1343,493.1441,12789.0
2024-06-24 14:35:00,501.25,501.77,501.24,501.75,14325.0,493.1048,493.6163,493.0949,493.5966,14325.0
2024-06-24 14:40:00,501.76,501.85,501.63,501.73,14999.0,493.6065,493.695,493.4786,493.577,14999.0
2024-06-24 14:45:00,501.72,502.15,501.71,502.1,19673.0,493.5671,493.9901,493.5573,493.9409,19673.0
2024-06-24 14:50:00,502.12,502.27,501.95,502.01,12944.0,493.9606,494.1082,493.7934,493.8524,12944.0
2024-06-24 14:55:00,502.02,502.05,501.8,501.94,15378.0,493.8622,493.8918,493.6458,493.7835,15378.0
2024-06-24 15:00:00,501.85,502.31,501.83,502.04,16076.0,493.695,494.1475,493.6753,493.8819,16076.0
2024-06-24 15:05:00,502.07,502.31,502.07,502.2,21777.0,493.9114,494.1475,493.9114,494.0393,21777.0
2024-06-24 15:10:00,502.15,502.29,502.02,502.05,11544.0,493.9901,494.1279,493.8622,493.8918,11544.0
2024-06-24 15:15:00,502.05,502.06,501.79,501.86,33338.0,493.8918,493.9016,493.636,493.7048,33338.0
2024-06-24 15:20:00,501.88,501.96,501.72,501.85,14849.0,493.7245,493.8032,493.5671,493.695,14849.0
2024-06-24 15:25:00,501.87,502.08,501.8,501.93,40068.0,493.7147,493.9213,493.6458,493.7737,40068.0
2024-06-24 15:30:00,501.91,502.06,501.77,501.9,28608.0,493.754,493.9016,493.6163,493.7442,28608.0
2024-06-24 15:35:00,501.95,502.09,501.66,501.81,31485.0,493.7934,493.9311,493.5081,493.6557,31485.0
2024-06-24 15:40:00,501.85,501.94,501.67,501.77,24218.0,493.695,493.7835,493.5179,493.6163,24218.0
2024-06-24 15:45:00,501.8,501.84,501.21,501.36,102213.0,493.6458,493.6852,493.0654,493.213,102213.0
2024-06-24 15:50:00,501.39,501.63,501.15,501.3,76833.0,493.2425,493.4786,493.0064,493.1539,76833.0
2024-06-24 15:55:00,501.31,501.31,500.45,500.46,422434.0,493.1638,493.1638,492.3178,492.3276,422434.0
2024-06-25 09:30:00,501.71,501.78,501.17,501.29,122297.0,493.5573,493.6261,493.0261,493.1441,122297.0
2024-06-25 09:35:00,501.21,501.35,501.07,501.22,31403.0,493.0654,493.2031,492.9277,493.0752,31403.0
2024-06-25 09:40:00,501.27,501.62,501.16,501.42,24879.0,493.1244,493.4687,493.0162,493.272,24879.0
2024-06-25 09:45:00,501.35,501.5,501.25,501.39,17785.0,493.2031,493.3507,493.1048,493.2425,17785.0
2024-06-25 09:50:00,501.37,501.52,501.11,501.11,32753.0,493.2228,493.3704,492.967,492.967,32753.0
2024-06-25 09:55:00,501.11,501.19,500.84,500.94,27722.0,492.967,493.0457,492.7014,492.7998,27722.0
2024-06-25 10:00:00,500.96,501.61,500.96,501.61,22715.0,492.8195,493.4589,492.8195,493.4589,22715.0
2024-06-25 10:05:00,501.59,501.65,501.42,501.55,13288.0,493.4392,493.4983,493.272,493.3999,13288.0
2024-06-25 10:10:00,501.57,501.88,501.57,501.78,11256.0,493.4196,493.7245,493.4196,493.6261,11256.0
2024-06-25 10:15:00,501.86,501.89,501.36,501.44,17820.0,493.7048,493.7344,493.213,493.2917,17820.0
2024-06-25 10:20:00,501.58,501.73,501.44,501.65,15460.0,493.4294,493.577,493.2917,493.4983,15460.0
2024-06-25 10:25:00,501.67,501.76,501.57,501.7,20253.0,493.5179,493.6065,493.4196,493.5474,20253.0
2024-06-25 10:30:00,501.72,501.96,501.51,501.69,19306.0,493.5671,493.8032,493.3605,493.5376,19306.0
2024-06-25 10:35:00,501.66,501.79,501.5,501.69,14466.0,493.5081,493.636,493.3507,493.5376,14466.0
2024-06-25 10:40:00,501.72,501.82,501.55,501.56,48225.0,493.5671,493.6655,493.3999,493.4097,48225.0
2024-06-25 10:45:00,501.53,501.59,501.43,501.48,36590.0,493.3802,493.4392,493.2818,493.331,36590.0
2024-06-25 10:50:00,501.55,501.59,501.24,501.37,54860.0,493.3999,493.4392,493.0949,493.2228,54860.0
2024-06-25 10:55:00,501.37,501.51,501.2,501.43,33722.0,493.2228,493.3605,493.0556,493.2818,33722.0
2024-06-25 11:00:00,501.43,501.61,501.31,501.52,70496.0,493.2818,493.4589,493.1638,493.3704,70496.0
2024-06-25 11:05:00,501.52,501.66,501.29,501.36,38647.0,493.3704,493.5081,493.1441,493.213,38647.0
2024-06-25 11:10:00,501.38,501.87,501.31,501.87,22719.0,493.2326,493.7147,493.1638,493.7147,22719.0
2024-06-25 11:15:00,501.89,502.18,501.8,502.02,95922.0,493.7344,494.0196,493.6458,493.8622,95922.0
2024-06-25 11:20:00,502.02,502.1,501.72,501.85,45957.0,493.8622,493.9409,493.5671,493.695,45957.0
2024-06-25 11:25:00,501.86,501.86,501.6,501.8,25796.0,493.7048,493.7048,493.4491,493.6458,25796.0
2024-06-25 11:30:00,501.82,502.0,501.8,501.99,174282.0,493.6655,493.8426,493.6458,493.8327,174282.0
2024-06-25 11:35:00,501.98,502.0,501.77,501.83,133038.0,493.8229,493.8426,493.6163,493.6753,133038.0
2024-06-25 11:40:00,501.82,501.87,501.7,501.86,81467.0,493.6655,493.7147,493.5474,493.7048,81467.0
2024-06-25 11:45:00,501.87,502.03,501.78,501.85,220786.0,493.7147,493.8721,493.6261,493.695,220786.0
2024-06-25 11:50:00,501.83,502.12,501.79,502.09,180437.0,493.6753,493.9606,493.636,493.9311,180437.0
2024-06-25 11:55:00,502.1,502.15,501.99,502.06,24411.0,493.9409,493.9901,493.8327,493.9016,24411.0
2024-06-25 12:00:00,502.04,502.05,501.81,501.87,12041.0,493.8819,493.8918,493.6557,493.7147,12041.0
2024-06-25 12:05:00,501.86,501.98,501.8,501.86,20683.0,493.7048,493.8229,493.6458,493.7048,20683.0
2024-06-25 12:10:00,501.8,501.87,501.65,501.68,11732.0,493.6458,493.7147,493.4983,493.5278,11732.0
2024-06-25 12:15:00,501.7,501.72,501.38,501.55,52221.0,493.5474,493.5671,493.2326,493.3999,52221.0
2024-06-25 12:20:00,501.56,501.6,501.22,501.34,39707.0,493.4097,493.4491,493.0752,493.1933,39707.0
2024-06-25 12:25:00,501.33,501.58,501.33,501.4,25050.0,493.1835,493.4294,493.1835,493.2523,25050.0
2024-06-25 12:30:00,501.36,501.36,500.9,500.9,61194.0,493.213,493.213,492.7604,492.7604,61194.0
2024-06-25 12:35:00,500.88,501.17,500.84,501.16,43281.0,492.7408,493.0261,492.7014,493.0162,43281.0
2024-06-25 12:40:00,501.15,501.19,500.75,500.89,67704.0,493.0064,493.0457,492.6129,492.7506,67704.0
2024-06-25 12:45:00,500.86,500.87,500.39,500.87,49435.0,492.7211,492.7309,492.2587,492.7309,49435.0
2024-06-25 12:50:00,500.85,500.97,500.52,500.56,102294.0,492.7113,492.8293,492.3866,492.426,102294.0
2024-06-25 12:55:00,500.55,500.75,500.43,500.75,124719.0,492.4161,492.6129,492.2981,492.6129,124719.0
2024-06-25 13:00:00,500.73,500.73,500.32,500.44,131306.0,492.5932,492.5932,492.1899,492.3079,131306.0
2024-06-25 13:05:00,500.44,500.86,500.33,500.8,143802.0,492.3079,492.7211,492.1997,492.6621,143802.0
2024-06-25 13:10:00,500.84,501.14,500.79,501.13,19874.0,492.7014,492.9965,492.6522,492.9867,19874.0
2024-06-25 13:15:00,501.12,501.12,500.89,501.06,11158.0,492.9769,492.9769,492.7506,492.9178,11158.0
2024-06-25 13:20:00,501.04,501.19,501.02,501.07,24611.0,492.8982,493.0457,492.8785,492.9277,24611.0
2024-06-25 13:25:00,501.1,501.43,501.09,501.43,19213.0,492.9572,493.2818,492.9474,493.2818,19213.0
2024-06-25 13:30:00,501.41,501.46,501.23,501.32,20912.0,493.2622,493.3113,493.0851,493.1736,20912.0
2024-06-25 13:35:00,501.29,501.48,501.21,501.36,15441.0,493.1441,493.331,493.0654,493.213,15441.0
2024-06-25 13:40:00,501.36,501.62,501.36,501.59,35211.0,493.213,493.4687,493.213,493.4392,35211.0
2024-06-25 13:45:00,501.59,501.72,501.55,501.67,20010.0,493.4392,493.5671,493.3999,493.5179,20010.0
2024-06-25 13:50:00,501.71,501.85,501.56,501.7,22227.0,493.5573,493.695,493.4097,493.5474,22227.0
2024-06-25 13:55:00,501.72,501.79,501.65,501.73,14178.0,493.5671,493.636,493.4983,493.577,14178.0
2024-06-25 14:00:00,501.68,501.77,501.58,501.66,19579.0,493.5278,493.6163,493.4294,493.5081,19579.0
2024-06-25 14:05:00,501.7,501.87,501.59,501.85,14937.0,493.5474,493.7147,493.4392,493.695,14937.0
2024-06-25 14:10:00,501.87,502.15,501.85,501.85,17021.0,493.7147,493.9901,493.695,493.695,17021.0
2024-06-25 14:15:00,501.88,502.01,501.83,501.99,20491.0,493.7245,493.8524,493.6753,493.8327,20491.0
2024-06-25 14:20:00,501.99,502.04,501.83,502.04,13955.0,493.8327,493.8819,493.6753,493.8819,13955.0
2024-06-25 14:25:00,502.02,502.51,502.0,502.5,16570.0,493.8622,494.3443,493.8426,494.3344,16570.0
2024-06-25 14:30:00,502.5,502.51,502.17,502.18,14844.0,494.3344,494.3443,494.0098,494.0196,14844.0
2024-06-25 14:35:00,502.18,502.2,502.01,502.11,14635.0,494.0196,494.0393,493.8524,493.9508,14635.0
2024-06-25 14:40:00,502.17,502.35,502.13,502.27,6661.0,494.0098,494.1869,493.9705,494.1082,6661.0
2024-06-25 14:45:00,502.27,502.32,501.58,501.86,30908.0,494.1082,494.1574,493.4294,493.7048,30908.0
2024-06-25 14:50:00,501.86,502.03,501.86,501.9,17096.0,493.7048,493.8721,493.7048,493.7442,17096.0
2024-06-25 14:55:00,501.92,502.13,501.81,502.13,39705.0,493.7639,493.9705,493.6557,493.9705,39705.0
2024-06-25 15:00:00,502.12,502.15,501.96,502.09,14953.0,493.9606,493.9901,493.8032,493.9311,14953.0
2024-06-25 15:05:00,502.09,502.25,502.09,502.14,21422.0,493.9311,494.0885,493.9311,493.9803,21422.0
2024-06-25 15:10:00,502.11,502.19,501.98,502.12,16048.0,493.9508,494.0295,493.8229,493.9606,16048.0
2024-06-25 15:15:00,502.14,502.41,502.14,502.25,24869.0,493.9803,494.2459,493.9803,494.0885,24869.0
2024-06-25 15:20:00,502.28,502.51,502.26,502.51,19643.0,494.118,494.3443,494.0983,494.3443,19643.0
2024-06-25 15:25:00,502.5,502.77,502.33,502.77,69457.0,494.3344,494.6001,494.1672,494.6001,69457.0
2024-06-25 15:30:00,502.76,502.76,502.32,502.46,26706.0,494.5902,494.5902,494.1574,494.2951,26706.0
2024-06-25 15:35:00,502.44,502.51,502.27,502.41,23224.0,494.2754,494.3443,494.1082,494.2459,23224.0
2024-06-25 15:40:00,502.31,502.47,502.14,502.2,41524.0,494.1475,494.3049,493.9803,494.0393,41524.0
2024-06-25 15:45:00,502.2,502.3,502.09,502.11,58569.0,494.0393,494.1377,493.9311,493.9508,58569.0
2024-06-25 15:50:00,502.11,502.29,501.89,502.27,62130.0,493.9508,494.1279,493.7344,494.1082,62130.0
2024-06-25 15:55:00,502.27,502.83,502.1,502.46,239603.0,494.1082,494.6591,493.9409,494.2951,239603.0
2024-06-26 09:30:00,501.43,501.51,500.99,501.43,144832.0,493.2818,493.3605,492.849,493.2818,144832.0
2024-06-26 09:35:00,501.22,501.64,501.19,501.25,175547.0,493.0752,493.4884,493.0457,493.1048,175547.0
2024-06-26 09:40:00,501.3,501.56,501.2,501.32,26380.0,493.1539,493.4097,493.0556,493.1736,26380.0
2024-06-26 09:45:00,501.38,501.79,501.35,501.79,16062.0,493.2326,493.636,493.2031,493.636,16062.0
2024-06-26 09:50:00,501.8,502.09,501.76,501.86,26751.0,493.6458,493.9311,493.6065,493.7048,26751.0
2024-06-26 09:55:00,501.86,501.96,501.56,501.84,21525.0,493.7048,493.8032,493.4097,493.6852,21525.0
2024-06-26 10:00:00,501.8,502.15,501.63,502.15,25652.0,493.6458,493.9901,493.4786,493.9901,25652.0
2024-06-26 10:05:00,502.09,502.31,501.98,502.11,19980.0,493.9311,494.1475,493.8229,493.9508,19980.0
2024-06-26 10:10:00,502.13,502.19,501.97,502.19,14082.0,493.9705,494.0295,493.8131,494.0295,14082.0
2024-06-26 10:15:00,502.26,502.26,502.14,502.23,13180.0,494.0983,494.0983,493.9803,494.0688,13180.0
2024-06-26 10:20:00,502.17,502.45,502.04,502.34,41827.0,494.0098,494.2853,493.8819,494.177,41827.0
2024-06-26 10:25:00,502.21,502.21,501.43,501.52,26443.0,494.0492,494.0492,493.2818,493.3704,26443.0
2024-06-26 10:30:00,501.54,501.95,501.54,501.8,14118.0,493.39,493.7934,493.39,493.6458,14118.0
2024-06-26 10:35:00,501.82,501.89,501.52,501.62,14934.0,493.6655,493.7344,493.3704,493.4687,14934.0
2024-06-26 10:40:00,501.68,501.88,501.51,501.81,11482.0,493.5278,493.7245,493.3605,493.6557,11482.0
2024-06-26 10:45:00,501.8,502.11,501.78,502.02,18777.0,493.6458,493.9508,493.6261,493.8622,18777.0
2024-06-26 10:50:00,502.06,502.16,501.81,502.08,18130.0,493.9016,494.0,493.6557,493.9213,18130.0
2024-06-26 10:55:00,502.19,502.26,501.88,501.9,18703.0,494.0295,494.0983,493.7245,493.7442,18703.0
2024-06-26 11:00:00,501.91,502.08,501.62,501.8,16542.0,493.754,493.9213,493.4687,493.6458,16542.0
2024-06-26 11:05:00,501.8,501.95,501.43,501.43,8029.0,493.6458,493.7934,493.2818,493.2818,8029.0
2024-06-26 11:10:00,501.47,501.49,500.89,501.13,81639.0,493.3212,493.3409,492.7506,492.9867,81639.0
2024-06-26 11:15:00,501.1,501.62,501.1,501.6,22676.0,492.9572,493.4687,492.9572,493.4491,22676.0
2024-06-26 11:20:00,501.79,502.0,501.68,501.93,8491.0,493.636,493.8426,493.5278,493.7737,8491.0
2024-06-26 11:25:00,501.88,501.94,501.64,501.68,18942.0,493.7245,493.7835,493.4884,493.5278,18942.0
2024-06-26 11:30:00,501.67,501.69,501.45,501.57,9279.0,493.5179,493.5376,493.3015,493.4196,9279.0
2024-06-26 11:35:00,501.5,501.84,501.5,501.83,18168.0,493.3507,493.6852,493.3507,493.6753,18168.0
2024-06-26 11:40:00,501.79,502.01,501.63,502.01,23704.0,493.636,493.8524,493.4786,493.8524,23704.0
2024-06-26 11:45:00,501.99,502.3,501.97,502.3,6608.0,493.8327,494.1377,493.8131,494.1377,6608.0
2024-06-26 11:50:00,502.33,503.0,502.32,503.0,29657.0,494.1672,494.8263,494.1574,494.8263,29657.0
2024-06-26 11:55:00,503.05,503.05,502.71,502.95,12908.0,494.8755,494.8755,494.541,494.7771,12908.0
2024-06-26 12:00:00,502.86,502.86,502.71,502.75,13351.0,494.6886,494.6886,494.541,494.5804,13351.0
2024-06-26 12:05:00,502.75,502.93,502.62,502.82,11509.0,494.5804,494.7575,494.4525,494.6492,11509.0
2024-06-26 12:10:00,502.84,502.88,502.61,502.76,31299.0,494.6689,494.7083,494.4427,494.5902,31299.0
2024-06-26 12:15:00,502.77,502.8,502.65,502.8,14615.0,494.6001,494.6296,494.482,494.6296,14615.0
2024-06-26 12:20:00,502.79,502.84,502.58,502.63,9297.0,494.6197,494.6689,494.4131,494.4623,9297.0
2024-06-26 12:25:00,502.63,503.05,502.59,502.81,17323.0,494.4623,494.8755,494.423,494.6394,17323.0
2024-06-26 12:30:00,502.74,502.87,502.69,502.86,13186.0,494.5705,494.6984,494.5214,494.6886,13186.0
2024-06-26 12:35:00,502.9,502.94,502.42,502.52,12389.0,494.7279,494.7673,494.2557,494.3541,12389.0
2024-06-26 12:40:00,502.54,502.68,502.32,502.34,10140.0,494.3738,494.5115,494.1574,494.177,10140.0
2024-06-26 12:45:00,502.35,502.45,501.99,502.06,10430.0,494.1869,494.2853,493.8327,493.9016,10430.0
2024-06-26 12:50:00,502.09,502.22,502.09,502.22,16220.0,493.9311,494.059,493.9311,494.059,16220.0
2024-06-26 12:55:00,502.36,502.44,502.25,502.37,7499.0,494.1967,494.2754,494.0885,494.2066,7499.0
2024-06-26 13:00:00,502.36,502.42,502.19,502.33,11922.0,494.1967,494.2557,494.0295,494.1672,11922.0
2024-06-26 13:05:00,502.27,502.37,502.05,502.19,4145.0,494.1082,494.2066,493.8918,494.0295,4145.0
2024-06-26 13:10:00,502.31,502.61,502.29,502.61,6764.0,494.1475,494.4427,494.1279,494.4427,6764.0
2024-06-26 13:15:00,502.57,502.57,501.94,501.95,12418.0,494.4033,494.4033,493.7835,493.7934,12418.0
2024-06-26 13:20:00,502.04,502.17,501.75,501.95,7339.0,493.8819,494.0098,493.5966,493.7934,7339.0
2024-06-26 13:25:00,501.94,502.1,501.9,502.01,11807.0,493.7835,493.9409,493.7442,493.8524,11807.0
2024-06-26 13:30:00,502.23,502.28,502.1,502.21,9225.0,494.0688,494.118,493.9409,494.0492,9225.0
2024-06-26 13:35:00,502.28,502.29,501.99,502.29,20286.0,494.118,494.1279,493.8327,494.1279,20286.0
2024-06-26 13:40:00,502.25,502.28,502.04,502.27,10543.0,494.0885,494.118,493.8819,494.1082,10543.0
2024-06-26 13:45:00,502.29,502.3,502.11,502.17,17906.0,494.1279,494.1377,493.9508,494.0098,17906.0
2024-06-26 13:50:00,502.19,502.23,502.09,502.21,22852.0,494.0295,494.0688,493.9311,494.0492,22852.0
2024-06-26 13:55:00,502.21,502.58,502.19,502.54,7094.0,494.0492,494.4131,494.0295,494.3738,7094.0
2024-06-26 14:00:00,502.52,502.52,502.19,502.33,19285.0,494.3541,494.3541,494.0295,494.1672,19285.0
2024-06-26 14:05:00,502.28,502.41,502.18,502.4,14211.0,494.118,494.2459,494.0196,494.2361,14211.0
2024-06-26 14:10:00,502.45,502.45,502.21,502.35,29332.0,494.2853,494.2853,494.0492,494.1869,29332.0
2024-06-26 14:15:00,502.39,502.5,502.34,502.38,14007.0,494.2262,494.3344,494.177,494.2164,14007.0
2024-06-26 14:20:00,502.38,502.56,502.25,502.55,16795.0,494.2164,494.3935,494.0885,494.3836,16795.0
2024-06-26 14:25:00,502.57,502.58,502.29,502.44,11561.0,494.4033,494.4131,494.1279,494.2754,11561.0
2024-06-26 14:30:00,502.42,502.49,502.33,502.44,17546.0,494.2557,494.3246,494.1672,494.2754,17546.0
2024-06-26 14:35:00,502.43,502.43,502.13,502.15,6632.0,494.2656,494.2656,493.9705,493.9901,6632.0
2024-06-26 14:40:00,502.16,502.33,502.03,502.33,11679.0,494.0,494.1672,493.8721,494.1672,11679.0
2024-06-26 14:45:00,502.31,502.77,502.31,502.68,10336.0,494.1475,494.6001,494.1475,494.5115,10336.0
2024-06-26 14:50:00,502.67,502.74,502.46,502.55,10242.0,494.5017,494.5705,494.2951,494.3836,10242.0
2024-06-26 14:55:00,502.5,502.52,502.23,502.24,15594.0,494.3344,494.3541,494.0688,494.0787,15594.0
2024-06-26 15:00:00,502.23,502.34,501.85,502.12,18165.0,494.0688,494.177,493.695,493.9606,18165.0
2024-06-26 15:05:00,502.05,502.22,502.04,502.06,9852.0,493.8918,494.059,493.8819,493.9016,9852.0
2024-06-26 15:10:00,502.06,502.07,501.88,501.93,9881.0,493.9016,493.9114,493.7245,493.7737,9881.0
2024-06-26 15:15:00,502.04,502.19,501.96,502.1,19161.0,493.8819,494.0295,493.8032,493.9409,19161.0
2024-06-26 15:20:00,502.08,502.31,501.99,502.24,21324.0,493.9213,494.1475,493.8327,494.0787,21324.0
2024-06-26 15:25:00,502.22,502.37,502.14,502.33,16553.0,494.059,494.2066,493.9803,494.1672,16553.0
2024-06-26 15:30:00,502.33,502.45,502.17,502.43,75923.0,494.1672,494.2853,494.0098,494.2656,75923.0
2024-06-26 15:35:00,502.44,502.61,502.36,502.46,17398.0,494.2754,494.4427,494.1967,494.2951,17398.0
2024-06-26 15:40:00,502.5,502.6,502.45,502.58,13507.0,494.3344,494.4328,494.2853,494.4131,13507.0
2024-06-26 15:45:00,502.58,502.58,502.3,502.38,13628.0,494.4131,494.4131,494.1377,494.2164,13628.0
2024-06-26 15:50:00,502.38,503.16,502.38,503.16,38247.0,494.2164,494.9837,494.2164,494.9837,38247.0
2024-06-26 15:55:00,503.14,503.77,503.06,503.16,277506.0,494.964,495.5838,494.8853,494.9837,277506.0
2024-06-27 09:30:00,503.01,503.55,503.0,503.48,111168.0,494.8362,495.3674,494.8263,495.2985,111168.0
2024-06-27 09:35:00,503.51,504.28,503.48,504.22,29746.0,495.328,496.0855,495.2985,496.0265,29746.0
2024-06-27 09:40:00,504.24,504.24,503.91,504.17,14464.0,496.0462,496.0462,495.7215,495.9773,14464.0
2024-06-27 09:45:00,504.2,504.35,503.77,503.78,23961.0,496.0068,496.1544,495.5838,495.5936,23961.0
2024-06-27 09:50:00,503.74,503.75,502.8,503.41,33287.0,495.5543,495.5641,494.6296,495.2297,33287.0
2024-06-27 09:55:00,503.39,503.71,503.18,503.71,38797.0,495.21,495.5248,495.0034,495.5248,38797.0
2024-06-27 10:00:00,503.69,504.02,503.66,503.69,25683.0,495.5051,495.8297,495.4756,495.5051,25683.0
2024-06-27 10:05:00,503.69,503.79,503.41,503.69,28650.0,495.5051,495.6035,495.2297,495.5051,28650.0
2024-06-27 10:10:00,503.76,504.37,503.76,504.36,25093.0,495.574,496.1741,495.574,496.1642,25093.0
2024-06-27 10:15:00,504.45,504.48,503.79,503.84,37343.0,496.2528,496.2823,495.6035,495.6527,37343.0
2024-06-27 10:20:00,503.76,504.03,503.76,503.89,15183.0,495.574,495.8396,495.574,495.7019,15183.0
2024-06-27 10:25:00,503.92,504.2,503.86,503.99,17067.0,495.7314,496.0068,495.6723,495.8002,17067.0
2024-06-27 10:30:00,504.08,504.2,503.8,504.2,19712.0,495.8888,496.0068,495.6133,496.0068,19712.0
2024-06-27 10:35:00,504.19,504.21,503.89,504.21,21269.0,495.997,496.0167,495.7019,496.0167,21269.0
2024-06-27 10:40:00,504.2,504.32,503.98,504.09,18764.0,496.0068,496.1249,495.7904,495.8986,18764.0
2024-06-27 10:45:00,504.08,504.08,503.65,503.75,29105.0,495.8888,495.8888,495.4658,495.5641,29105.0
2024-06-27 10:50:00,503.71,503.76,503.26,503.41,21198.0,495.5248,495.574,495.0821,495.2297,21198.0
2024-06-27 10:55:00,503.49,503.62,503.33,503.56,15535.0,495.3084,495.4362,495.151,495.3772,15535.0
2024-06-27 11:00:00,503.59,503.59,503.28,503.33,14535.0,495.4067,495.4067,495.1018,495.151,14535.0
2024-06-27 11:05:00,503.31,503.43,503.1,503.2,51437.0,495.1313,495.2493,494.9247,495.0231,51437.0
2024-06-27 11:10:00,503.21,503.35,503.13,503.17,14182.0,495.0329,495.1706,494.9542,494.9936,14182.0
2024-06-27 11:15:00,503.24,503.4,503.15,503.32,20243.0,495.0624,495.2198,494.9739,495.1411,20243.0
2024-06-27 11:20:00,503.32,503.32,503.08,503.17,14918.0,495.1411,495.1411,494.905,494.9936,14918.0
2024-06-27 11:25:00,503.21,503.33,502.6,502.9,20554.0,495.0329,495.151,494.4328,494.7279,20554.0
2024-06-27 11:30:00,502.9,502.9,502.36,502.45,28294.0,494.7279,494.7279,494.1967,494.2853,28294.0
2024-06-27 11:35:00,502.53,502.79,502.37,502.79,20160.0,494.364,494.6197,494.2066,494.6197,20160.0
2024-06-27 11:40:00,502.69,502.87,502.34,502.45,39659.0,494.5214,494.6984,494.177,494.2853,39659.0
2024-06-27 11:45:00,502.51,502.78,502.38,502.78,23710.0,494.3443,494.6099,494.2164,494.6099,23710.0
2024-06-27 11:50:00,502.74,502.81,502.64,502.73,15596.0,494.5705,494.6394,494.4722,494.5607,15596.0
2024-06-27 11:55:00,502.71,502.91,502.62,502.86,10084.0,494.541,494.7378,494.4525,494.6886,10084.0
2024-06-27 12:00:00,502.85,503.04,502.74,503.01,48870.0,494.6788,494.8657,494.5705,494.8362,48870.0
2024-06-27 12:05:00,503.01,503.17,502.98,503.12,17368.0,494.8362,494.9936,494.8066,494.9444,17368.0
2024-06-27 12:10:00,503.16,503.3,503.12,503.23,22163.0,494.9837,495.1214,494.9444,495.0526,22163.0
2024-06-27 12:15:00,503.24,503.41,503.2,503.24,15393.0,495.0624,495.2297,495.0231,495.0624,15393.0
2024-06-27 12:20:00,503.31,503.46,503.25,503.46,7335.0,495.1313,495.2788,495.0723,495.2788,7335.0
2024-06-27 12:25:00,503.48,503.56,503.29,503.39,15065.0,495.2985,495.3772,495.1116,495.21,15065.0
2024-06-27 12:30:00,503.44,503.55,503.36,503.51,19100.0,495.2592,495.3674,495.1805,495.328,19100.0
2024-06-27 12:35:00,503.5,503.56,503.39,503.43,23096.0,495.3182,495.3772,495.21,495.2493,23096.0
2024-06-27 12:40:00,503.46,503.5,503.26,503.49,15455.0,495.2788,495.3182,495.0821,495.3084,15455.0
2024-06-27 12:45:00,503.52,503.66,503.42,503.43,16725.0,495.3379,495.4756,495.2395,495.2493,16725.0
2024-06-27 12:50:00,503.42,503.65,503.42,503.53,15615.0,495.2395,495.4658,495.2395,495.3477,15615.0
2024-06-27 12:55:00,503.54,503.6,503.26,503.26,14386.0,495.3575,495.4166,495.0821,495.0821,14386.0
2024-06-27 13:00:00,503.3,503.64,503.3,503.57,17074.0,495.1214,495.4559,495.1214,495.3871,17074.0
2024-06-27 13:05:00,503.59,503.69,503.5,503.56,16847.0,495.4067,495.5051,495.3182,495.3772,16847.0
2024-06-27 13:10:00,503.62,503.65,503.43,503.53,20817.0,495.4362,495.4658,495.2493,495.3477,20817.0
2024-06-27 13:15:00,503.5,503.53,503.26,503.26,16539.0,495.3182,495.3477,495.0821,495.0821,16539.0
2024-06-27 13:20:00,503.3,503.68,503.29,503.64,15574.0,495.1214,495.4953,495.1116,495.4559,15574.0
2024-06-27 13:25:00,503.7,503.89,503.65,503.85,46818.0,495.5149,495.7019,495.4658,495.6625,46818.0
2024-06-27 13:30:00,503.85,503.85,503.6,503.7,22632.0,495.6625,495.6625,495.4166,495.5149,22632.0
2024-06-27 13:35:00,503.73,503.87,503.73,503.85,15173.0,495.5445,495.6822,495.5445,495.6625,15173.0
2024-06-27 13:40:00,503.87,503.96,503.65,503.68,15276.0,495.6822,495.7707,495.4658,495.4953,15276.0
2024-06-27 13:45:00,503.68,503.84,503.67,503.75,12245.0,495.4953,495.6527,495.4854,495.5641,12245.0
2024-06-27 13:50:00,503.73,503.74,503.53,503.65,21851.0,495.5445,495.5543,495.3477,495.4658,21851.0
2024-06-27 13:55:00,503.69,503.7,503.37,503.4,27100.0,495.5051,495.5149,495.1903,495.2198,27100.0
2024-06-27 14:00:00,503.36,503.39,502.55,502.85,67880.0,495.1805,495.21,494.3836,494.6788,67880.0
2024-06-27 14:05:00,502.82,503.08,502.6,502.96,20485.0,494.6492,494.905,494.4328,494.787,20485.0
2024-06-27 14:10:00,502.94,503.01,502.66,502.75,25025.0,494.7673,494.8362,494.4918,494.5804,25025.0
2024-06-27 14:15:00,502.75,502.91,502.34,502.62,41689.0,494.5804,494.7378,494.177,494.4525,41689.0
2024-06-27 14:20:00,502.6,502.77,502.55,502.65,20569.0,494.4328,494.6001,494.3836,494.482,20569.0
2024-06-27 14:25:00,502.63,502.68,502.47,502.47,42636.0,494.4623,494.5115,494.3049,494.3049,42636.0
2024-06-27 14:30:00,502.45,502.67,502.32,502.65,60160.0,494.2853,494.5017,494.1574,494.482,60160.0
2024-06-27 14:35:00,502.65,502.74,502.41,502.43,23837.0,494.482,494.5705,494.2459,494.2656,23837.0
2024-06-27 14:40:00,502.42,502.49,502.32,502.39,18869.0,494.2557,494.3246,494.1574,494.2262,18869.0
2024-06-27 14:45:00,502.42,502.8,502.38,502.77,25304.0,494.2557,494.6296,494.2164,494.6001,25304.0
2024-06-27 14:50:00,502.73,503.07,502.73,502.97,18086.0,494.5607,494.8952,494.5607,494.7968,18086.0
2024-06-27 14:55:00,502.98,503.09,502.78,502.99,12832.0,494.8066,494.9149,494.6099,494.8165,12832.0
2024-06-27 15:00:00,503.02,503.12,502.95,503.11,28186.0,494.846,494.9444,494.7771,494.9345,28186.0
2024-06-27 15:05:00,503.09,503.16,502.87,503.07,34655.0,494.9149,494.9837,494.6984,494.8952,34655.0
2024-06-27 15:10:00,503.07,503.28,503.07,503.27,14870.0,494.8952,495.1018,494.8952,495.0919,14870.0
2024-06-27 15:15:00,503.28,503.32,502.99,503.0,40165.0,495.1018,495.1411,494.8165,494.8263,40165.0
2024-06-27 15:20:00,503.0,503.23,502.98,503.2,22384.0,494.8263,495.0526,494.8066,495.0231,22384.0
2024-06-27 15:25:00,503.17,503.41,503.16,503.36,14178.0,494.9936,495.2297,494.9837,495.1805,14178.0
2024-06-27 15:30:00,503.37,503.4,503.21,503.23,18553.0,495.1903,495.2198,495.0329,495.0526,18553.0
2024-06-27 15:35:00,503.22,503.43,503.14,503.38,15390.0,495.0427,495.2493,494.964,495.2001,15390.0
2024-06-27 15:40:00,503.39,503.51,503.28,503.28,22639.0,495.21,495.328,495.1018,495.1018,22639.0
2024-06-27 15:45:00,503.28,503.44,503.1,503.22,26444.0,495.1018,495.2592,494.9247,495.0427,26444.0
2024-06-27 15:50:00,503.21,503.42,502.85,502.86,52456.0,495.0329,495.2395,494.6788,494.6886,52456.0
2024-06-27 15:55:00,502.86,503.93,502.83,503.88,156902.0,494.6886,495.7412,494.6591,495.692,156902.0
2024-06-28 09:30:00,502.85,503.14,502.42,503.12,125887.0,496.4428,496.7291,496.0183,496.7094,125887.0
2024-06-28 09:35:00,503.16,503.56,503.16,503.48,35894.0,496.7489,497.1438,496.7489,497.0648,35894.0
2024-06-28 09:40:00,503.52,503.56,503.27,503.53,42988.0,497.1043,497.1438,496.8575,497.1142,42988.0
2024-06-28 09:45:00,503.55,503.71,503.34,503.62,34542.0,497.1339,497.2919,496.9266,497.203,34542.0
2024-06-28 09:50:00,503.67,503.87,503.66,503.79,26021.0,497.2524,497.4498,497.2425,497.3708,26021.0
2024-06-28 09:55:00,503.74,503.81,503.62,503.69,22238.0,497.3215,497.3906,497.203,497.2721,22238.0
2024-06-28 10:00:00,503.71,505.04,503.71,505.01,48568.0,497.2919,498.6049,497.2919,498.5753,48568.0
2024-06-28 10:05:00,505.03,505.44,504.99,505.35,47441.0,498.595,498.9998,498.5555,498.911,47441.0
2024-06-28 10:10:00,505.4,505.72,505.35,505.68,35496.0,498.9603,499.2762,498.911,499.2368,35496.0
2024-06-28 10:15:00,505.68,505.73,504.9,504.92,37357.0,499.2368,499.2861,498.4667,498.4864,37357.0
2024-06-28 10:20:00,504.9,505.5,504.9,505.31,32777.0,498.4667,499.0591,498.4667,498.8715,32777.0
2024-06-28 10:25:00,505.36,505.5,504.98,505.02,53106.0,498.9208,499.0591,498.5457,498.5852,53106.0
2024-06-28 10:30:00,505.05,505.54,505.05,505.44,28577.0,498.6148,499.0985,498.6148,498.9998,28577.0
2024-06-28 10:35:00,505.39,505.4,505.07,505.11,25841.0,498.9505,498.9603,498.6345,498.674,25841.0
2024-06-28 10:40:00,505.05,505.05,504.59,504.98,35988.0,498.6148,498.6148,498.1606,498.5457,35988.0
2024-06-28 10:45:00,504.95,505.22,504.9,505.2,33957.0,498.5161,498.7826,498.4667,498.7629,33957.0
2024-06-28 10:50:00,505.17,505.24,504.4,504.43,42404.0,498.7333,498.8024,497.9731,498.0027,42404.0
2024-06-28 10:55:00,504.42,504.58,503.82,504.22,35543.0,497.9928,498.1508,497.4005,497.7954,35543.0
2024-06-28 11:00:00,504.17,504.17,503.29,503.56,30600.0,497.746,497.746,496.8772,497.1438,30600.0
2024-06-28 11:05:00,503.54,503.67,502.96,503.18,51006.0,497.124,497.2524,496.5514,496.7686,51006.0
2024-06-28 11:10:00,503.1,503.47,503.03,503.29,33776.0,496.6896,497.0549,496.6205,496.8772,33776.0
2024-06-28 11:15:00,503.27,503.44,503.21,503.43,18150.0,496.8575,497.0253,496.7982,497.0154,18150.0
2024-06-28 11:20:00,503.46,503.82,503.45,503.78,21058.0,497.045,497.4005,497.0352,497.361,21058.0
2024-06-28 11:25:00,503.69,503.69,503.05,503.4,46801.0,497.2721,497.2721,496.6403,496.9858,46801.0
2024-06-28 11:30:00,503.36,503.68,503.32,503.68,58648.0,496.9463,497.2622,496.9068,497.2622,58648.0
2024-06-28 11:35:00,503.7,503.76,503.36,503.74,15613.0,497.282,497.3412,496.9463,497.3215,15613.0
2024-06-28 11:40:00,503.83,503.9,503.33,503.45,25030.0,497.4103,497.4794,496.9167,497.0352,25030.0
2024-06-28 11:45:00,503.46,503.53,503.32,503.35,40720.0,497.045,497.1142,496.9068,496.9364,40720.0
2024-06-28 11:50:00,503.37,503.62,503.33,503.38,27142.0,496.9562,497.203,496.9167,496.9661,27142.0
2024-06-28 11:55:00,503.34,503.47,503.23,503.36,13687.0,496.9266,497.0549,496.818,496.9463,13687.0
2024-06-28 12:00:00,503.36,503.48,503.14,503.2,18055.0,496.9463,497.0648,496.7291,496.7884,18055.0
2024-06-28 12:05:00,503.2,503.22,502.5,502.67,22708.0,496.7884,496.8081,496.0973,496.2651,22708.0
2024-06-28 12:10:00,502.54,502.6,502.25,502.46,34952.0,496.1368,496.196,495.8505,496.0578,34952.0
2024-06-28 12:15:00,502.55,502.6,502.0,502.23,34000.0,496.1466,496.196,495.6036,495.8307,34000.0
2024-06-28 12:20:00,502.25,502.46,502.08,502.34,14535.0,495.8505,496.0578,495.6826,495.9393,14535.0
2024-06-28 12:25:00,502.37,502.79,502.37,502.69,16868.0,495.9689,496.3836,495.9689,496.2849,16868.0
2024-06-28 12:30:00,502.64,502.83,502.15,502.38,24367.0,496.2355,496.4231,495.7517,495.9788,24367.0
2024-06-28 12:35:00,502.28,502.37,501.61,501.67,19147.0,495.8801,495.9689,495.2186,495.2779,19147.0
2024-06-28 12:40:00,501.61,501.92,501.31,501.86,43005.0,495.2186,495.5247,494.9224,495.4654,43005.0
2024-06-28 12:45:00,501.91,502.0,501.6,501.9,15622.0,495.5148,495.6036,495.2087,495.5049,15622.0
2024-06-28 12:50:00,501.9,502.04,501.74,501.95,13521.0,495.5049,495.6431,495.347,495.5543,13521.0
2024-06-28 12:55:00,501.87,502.15,501.86,502.08,6318.0,495.4753,495.7517,495.4654,495.6826,6318.0
2024-06-28 13:00:00,502.04,502.12,501.81,501.96,21868.0,495.6431,495.7221,495.4161,495.5642,21868.0
2024-06-28 13:05:00,501.95,502.57,501.94,502.56,15559.0,495.5543,496.1664,495.5444,496.1565,15559.0
2024-06-28 13:10:00,502.59,502.63,502.37,502.56,11547.0,496.1861,496.2256,495.9689,496.1565,11547.0
2024-06-28 13:15:00,502.55,502.56,502.46,502.52,18214.0,496.1466,496.1565,496.0578,496.117,18214.0
2024-06-28 13:20:00,502.53,502.71,502.47,502.61,14179.0,496.1269,496.3046,496.0677,496.2059,14179.0
2024-06-28 13:25:00,502.6,502.6,502.05,502.05,40362.0,496.196,496.196,495.653,495.653,40362.0
2024-06-28 13:30:00,502.08,502.21,501.84,501.85,40706.0,495.6826,495.811,495.4457,495.4556,40706.0
2024-06-28 13:35:00,501.89,502.05,501.84,502.04,13860.0,495.495,495.653,495.4457,495.6431,13860.0
2024-06-28 13:40:00,502.04,502.06,501.73,501.76,741077.0,495.6431,495.6629,495.3371,495.3667,741077.0
2024-06-28 13:45:00,501.77,501.9,501.72,501.78,16234.0,495.3766,495.5049,495.3272,495.3865,16234.0
2024-06-28 13:50:00,501.81,501.97,501.73,501.84,11732.0,495.4161,495.574,495.3371,495.4457,11732.0
2024-06-28 13:55:00,501.8,501.86,501.66,501.79,12584.0,495.4062,495.4654,495.268,495.3963,12584.0
2024-06-28 14:00:00,501.84,502.16,501.64,502.16,16236.0,495.4457,495.7616,495.2482,495.7616,16236.0
2024-06-28 14:05:00,502.13,502.14,501.89,502.07,25293.0,495.732,495.7419,495.495,495.6728,25293.0
2024-06-28 14:10:00,502.12,502.25,502.0,502.25,24551.0,495.7221,495.8505,495.6036,495.8505,24551.0
2024-06-28 14:15:00,502.28,502.33,502.07,502.08,9290.0,495.8801,495.9294,495.6728,495.6826,9290.0
2024-06-28 14:20:00,502.05,502.05,501.12,501.32,25213.0,495.653,495.653,494.7349,494.9323,25213.0
2024-06-28 14:25:00,501.34,501.69,501.25,501.28,29090.0,494.9521,495.2976,494.8632,494.8928,29090.0
2024-06-28 14:30:00,501.21,501.3,501.16,501.28,17920.0,494.8237,494.9126,494.7744,494.8928,17920.0
2024-06-28 14:35:00,501.27,501.47,501.14,501.18,26211.0,494.8829,495.0804,494.7546,494.7941,26211.0
2024-06-28 14:40:00,501.13,501.4,501.04,501.07,17886.0,494.7447,495.0113,494.6559,494.6855,17886.0
2024-06-28 14:45:00,501.07,501.13,500.85,500.89,35207.0,494.6855,494.7447,494.4683,494.5078,35207.0
2024-06-28 14:50:00,500.85,501.16,500.84,501.02,17306.0,494.4683,494.7744,494.4584,494.6361,17306.0
2024-06-28 14:55:00,501.01,501.07,500.88,500.97,11197.0,494.6263,494.6855,494.4979,494.5868,11197.0
2024-06-28 15:00:00,500.97,501.01,500.63,500.75,37698.0,494.5868,494.6263,494.2511,494.3696,37698.0
2024-06-28 15:05:00,500.66,500.81,500.63,500.77,29538.0,494.2807,494.4288,494.2511,494.3893,29538.0
2024-06-28 15:10:00,500.82,500.83,500.54,500.62,17261.0,494.4387,494.4486,494.1623,494.2412,17261.0
2024-06-28 15:15:00,500.64,500.76,500.56,500.75,25629.0,494.261,494.3794,494.182,494.3696,25629.0
2024-06-28 15:20:00,500.77,500.91,500.64,500.83,25882.0,494.3893,494.5275,494.261,494.4486,25882.0
2024-06-28 15:25:00,500.85,500.87,500.64,500.7,29949.0,494.4683,494.488,494.261,494.3202,29949.0
2024-06-28 15:30:00,500.71,500.8,499.01,499.8,81418.0,494.3301,494.4189,492.6517,493.4317,81418.0
2024-06-28 15:35:00,499.83,500.5,499.74,500.42,50261.0,493.4613,494.1228,493.3724,494.0438,50261.0
2024-06-28 15:40:00,500.4,501.28,500.37,500.86,58937.0,494.024,494.8928,493.9944,494.4782,58937.0
2024-06-28 15:45:00,500.82,501.16,500.63,500.9,41745.0,494.4387,494.7744,494.2511,494.5177,41745.0
2024-06-28 15:50:00,500.87,501.23,500.38,500.39,80186.0,494.488,494.8435,494.0043,494.0142,80186.0
2024-06-28 15:55:00,500.47,500.81,499.75,500.05,591478.0,494.0931,494.4288,493.3823,493.6785,591478.0
2024-07-01 09:30:00,501.46,501.67,501.08,501.34,230244.0,495.0705,495.2779,494.6954,494.9521,230244.0
2024-07-01 09:35:00,501.35,501.49,501.13,501.26,85543.0,494.9619,495.1001,494.7447,494.8731,85543.0
2024-07-01 09:40:00,501.23,501.32,500.87,500.94,80148.0,494.8435,494.9323,494.488,494.5572,80148.0
2024-07-01 09:45:00,500.94,501.02,500.27,500.32,49995.0,494.5572,494.6361,493.8957,493.9451,49995.0
2024-07-01 09:50:00,500.29,500.44,500.05,500.31,38696.0,493.9154,494.0635,493.6785,493.9352,38696.0
2024-07-01 09:55:00,500.33,500.82,500.29,500.65,32256.0,493.9549,494.4387,493.9154,494.2708,32256.0
2024-07-01 10:00:00,500.7,501.28,500.66,500.81,58199.0,494.3202,494.8928,494.2807,494.4288,58199.0
2024-07-01 10:05:00,500.87,500.99,500.66,500.66,28709.0,494.488,494.6065,494.2807,494.2807,28709.0
2024-07-01 10:10:00,500.65,500.66,498.79,498.83,120354.0,494.2708,494.2807,492.4345,492.474,120354.0
2024-07-01 10:15:00,498.85,500.26,498.68,500.13,39838.0,492.4938,493.8858,492.326,493.7575,39838.0
2024-07-01 10:20:00,500.18,500.39,499.74,500.14,46110.0,493.8068,494.0142,493.3724,493.7673,46110.0
2024-07-01 10:25:00,500.2,500.34,500.0,500.25,32893.0,493.8266,493.9648,493.6291,493.8759,32893.0
2024-07-01 10:30:00,500.26,500.32,499.62,499.62,41501.0,493.8858,493.9451,493.254,493.254,41501.0
2024-07-01 10:35:00,499.55,500.0,499.31,499.34,37054.0,493.1849,493.6291,492.9479,492.9775,37054.0
2024-07-01 10:40:00,499.3,499.51,498.91,499.41,31952.0,492.9381,493.1454,492.553,493.0466,31952.0
2024-07-01 10:45:00,499.45,499.48,498.98,498.98,24576.0,493.0861,493.1158,492.6221,492.6221,24576.0
2024-07-01 10:50:00,499.0,499.45,498.76,498.78,33178.0,492.6419,493.0861,492.4049,492.4247,33178.0
2024-07-01 10:55:00,498.89,499.53,498.6,499.36,23959.0,492.5333,493.1651,492.247,492.9973,23959.0
2024-07-01 11:00:00,499.32,499.34,498.96,499.27,26090.0,492.9578,492.9775,492.6024,492.9084,26090.0
2024-07-01 11:05:00,499.32,499.63,499.05,499.34,31312.0,492.9578,493.2638,492.6912,492.9775,31312.0
2024-07-01 11:10:00,499.38,499.87,499.3,499.85,33392.0,493.017,493.5008,492.9381,493.481,33392.0
2024-07-01 11:15:00,499.83,499.9,499.63,499.73,16477.0,493.4613,493.5304,493.2638,493.3626,16477.0
2024-07-01 11:20:00,499.7,499.8,499.39,499.54,18657.0,493.333,493.4317,493.0269,493.175,18657.0
2024-07-01 11:25:00,499.58,500.18,499.57,500.16,13713.0,493.2145,493.8068,493.2046,493.7871,13713.0
2024-07-01 11:30:00,500.15,500.15,499.93,500.1,12137.0,493.7772,493.7772,493.56,493.7279,12137.0
2024-07-01 11:35:00,500.1,500.18,499.66,499.82,35550.0,493.7279,493.8068,493.2935,493.4514,35550.0
2024-07-01 11:40:00,499.84,500.12,499.71,499.72,19504.0,493.4712,493.7476,493.3428,493.3527,19504.0
2024-07-01 11:45:00,499.69,500.09,499.68,500.0,35765.0,493.3231,493.718,493.3132,493.6291,35765.0
2024-07-01 11:50:00,500.01,500.2,499.97,500.18,21939.0,493.639,493.8266,493.5995,493.8068,21939.0
2024-07-01 11:55:00,500.19,500.4,499.93,500.37,15759.0,493.8167,494.024,493.56,493.9944,15759.0
2024-07-01 12:00:00,500.38,500.38,499.95,499.97,50588.0,494.0043,494.0043,493.5798,493.5995,50588.0
2024-07-01 12:05:00,500.02,500.78,500.02,500.72,28215.0,493.6489,494.3992,493.6489,494.34,28215.0
2024-07-01 12:10:00,500.82,500.94,500.54,500.91,21051.0,494.4387,494.5572,494.1623,494.5275,21051.0
2024-07-01 12:15:00,500.9,501.04,500.77,500.9,26291.0,494.5177,494.6559,494.3893,494.5177,26291.0
2024-07-01 12:20:00,500.94,501.08,500.83,500.91,17016.0,494.5572,494.6954,494.4486,494.5275,17016.0
2024-07-01 12:25:00,500.87,501.1,500.82,501.1,32557.0,494.488,494.7151,494.4387,494.7151,32557.0
2024-07-01 12:30:00,501.08,501.09,500.86,500.87,24555.0,494.6954,494.7052,494.4782,494.488,24555.0
2024-07-01 12:35:00,500.91,501.16,500.9,501.1,13027.0,494.5275,494.7744,494.5177,494.7151,13027.0
2024-07-01 12:40:00,501.08,501.13,500.97,501.13,26428.0,494.6954,494.7447,494.5868,494.7447,26428.0
2024-07-01 12:45:00,501.12,501.22,500.92,500.93,18431.0,494.7349,494.8336,494.5374,494.5473,18431.0
2024-07-01 12:50:00,500.95,501.02,500.86,500.9,14037.0,494.567,494.6361,494.4782,494.5177,14037.0
2024-07-01 12:55:00,500.88,500.96,500.72,500.89,16996.0,494.4979,494.5769,494.34,494.5078,16996.0
2024-07-01 13:00:00,500.89,501.0,500.62,500.68,14129.0,494.5078,494.6164,494.2412,494.3005,14129.0
2024-07-01 13:05:00,500.64,500.93,500.59,500.78,18738.0,494.261,494.5473,494.2116,494.3992,18738.0
2024-07-01 13:10:00,500.76,501.04,500.74,500.88,16988.0,494.3794,494.6559,494.3597,494.4979,16988.0
2024-07-01 13:15:00,500.86,501.0,500.77,501.0,21556.0,494.4782,494.6164,494.3893,494.6164,21556.0
2024-07-01 13:20:00,500.98,501.0,500.52,500.6,25161.0,494.5966,494.6164,494.1425,494.2215,25161.0
2024-07-01 13:25:00,500.75,501.09,500.74,500.96,17427.0,494.3696,494.7052,494.3597,494.5769,17427.0
2024-07-01 13:30:00,500.91,500.92,500.79,500.87,27748.0,494.5275,494.5374,494.4091,494.488,27748.0
2024-07-01 13:35:00,500.85,501.08,500.85,500.93,12179.0,494.4683,494.6954,494.4683,494.5473,12179.0
2024-07-01 13:40:00,500.94,501.08,500.89,501.03,12724.0,494.5572,494.6954,494.5078,494.646,12724.0
2024-07-01 13:45:00,501.02,501.1,500.81,500.82,17361.0,494.6361,494.7151,494.4288,494.4387,17361.0
2024-07-01 13:50:00,500.8,500.98,500.8,500.88,15348.0,494.4189,494.5966,494.4189,494.4979,15348.0
2024-07-01 13:55:00,500.82,500.85,500.7,500.82,9845.0,494.4387,494.4683,494.3202,494.4387,9845.0
2024-07-01 14:00:00,500.8,500.81,500.47,500.67,13612.0,494.4189,494.4288,494.0931,494.2906,13612.0
2024-07-01 14:05:00,500.7,500.98,500.69,500.93,14519.0,494.3202,494.5966,494.3103,494.5473,14519.0
2024-07-01 14:10:00,500.88,501.34,500.84,501.25,24334.0,494.4979,494.9521,494.4584,494.8632,24334.0
2024-07-01 14:15:00,501.23,501.48,501.23,501.46,25025.0,494.8435,495.0903,494.8435,495.0705,25025.0
2024-07-01 14:20:00,501.43,501.44,501.13,501.14,19762.0,495.0409,495.0508,494.7447,494.7546,19762.0
2024-07-01 14:25:00,501.14,501.19,500.7,500.72,13992.0,494.7546,494.804,494.3202,494.34,13992.0
2024-07-01 14:30:00,500.72,500.76,500.41,500.75,19795.0,494.34,494.3794,494.0339,494.3696,19795.0
2024-07-01 14:35:00,500.77,500.81,500.61,500.76,39272.0,494.3893,494.4288,494.2314,494.3794,39272.0
2024-07-01 14:40:00,500.77,500.84,500.65,500.83,15368.0,494.3893,494.4584,494.2708,494.4486,15368.0
2024-07-01 14:45:00,500.83,500.84,500.5,500.58,48732.0,494.4486,494.4584,494.1228,494.2017,48732.0
2024-07-01 14:50:00,500.63,500.75,500.51,500.75,10577.0,494.2511,494.3696,494.1326,494.3696,10577.0
2024-07-01 14:55:00,500.75,500.75,500.61,500.65,14189.0,494.3696,494.3696,494.2314,494.2708,14189.0
2024-07-01 15:00:00,500.65,500.65,500.45,500.58,14574.0,494.2708,494.2708,494.0734,494.2017,14574.0
2024-07-01 15:05:00,500.6,500.95,500.6,500.85,21455.0,494.2215,494.567,494.2215,494.4683,21455.0
2024-07-01 15:10:00,500.86,501.02,500.83,500.91,27312.0,494.4782,494.6361,494.4486,494.5275,27312.0
2024-07-01 15:15:00,500.91,500.92,500.69,500.76,31892.0,494.5275,494.5374,494.3103,494.3794,31892.0
2024-07-01 15:20:00,500.78,500.82,500.55,500.58,23085.0,494.3992,494.4387,494.1721,494.2017,23085.0
2024-07-01 15:25:00,500.57,500.57,499.8,500.28,52558.0,494.1919,494.1919,493.4317,493.9056,52558.0
2024-07-01 15:30:00,500.26,500.79,500.22,500.76,26424.0,493.8858,494.4091,493.8463,494.3794,26424.0
2024-07-01 15:35:00,500.79,500.87,500.48,500.62,31638.0,494.4091,494.488,494.103,494.2412,31638.0
2024-07-01 15:40:00,500.69,500.77,500.54,500.64,42072.0,494.3103,494.3893,494.1623,494.261,42072.0
2024-07-01 15:45:00,500.67,500.78,500.51,500.67,38761.0,494.2906,494.3992,494.1326,494.2906,38761.0
2024-07-01 15:50:00,500.69,501.34,500.69,501.31,111475.0,494.3103,494.9521,494.3103,494.9224,111475.0
2024-07-01 15:55:00,501.33,501.68,501.08,501.21,339124.0,494.9422,495.2877,494.6954,494.8237,339124.0
2024-07-02 09:30:00,499.68,500.58,499.61,500.5,269014.0,493.3132,494.2017,493.2441,494.1228,269014.0
2024-07-02 09:35:00,500.53,501.02,500.25,500.93,126462.0,494.1524,494.6361,493.8759,494.5473,126462.0
2024-07-02 09:40:00,500.93,501.46,500.82,500.98,43741.0,494.5473,495.0705,494.4387,494.5966,43741.0
2024-07-02 09:45:00,500.89,501.4,500.89,500.98,28256.0,494.5078,495.0113,494.5078,494.5966,28256.0
2024-07-02 09:50:00,500.95,501.16,500.66,500.96,23145.0,494.567,494.7744,494.2807,494.5769,23145.0
2024-07-02 09:55:00,500.98,501.06,500.57,500.94,33972.0,494.5966,494.6756,494.1919,494.5572,33972.0
2024-07-02 10:00:00,500.99,501.31,500.51,501.31,36513.0,494.6065,494.9224,494.1326,494.9224,36513.0
2024-07-02 10:05:00,501.32,501.41,501.0,501.0,23366.0,494.9323,495.0212,494.6164,494.6164,23366.0
2024-07-02 10:10:00,500.92,501.01,500.38,500.89,320622.0,494.5374,494.6263,494.0043,494.5078,320622.0
2024-07-02 10:15:00,500.82,501.16,500.66,501.11,26334.0,494.4387,494.7744,494.2807,494.725,26334.0
2024-07-02 10:20:00,501.09,501.1,500.57,500.65,27761.0,494.7052,494.7151,494.1919,494.2708,27761.0
2024-07-02 10:25:00,500.67,501.18,500.63,501.17,12080.0,494.2906,494.7941,494.2511,494.7842,12080.0
2024-07-02 10:30:00,501.15,501.46,501.15,501.37,16655.0,494.7645,495.0705,494.7645,494.9817,16655.0
2024-07-02 10:35:00,501.44,501.5,501.33,501.49,15879.0,495.0508,495.11,494.9422,495.1001,15879.0
2024-07-02 10:40:00,501.46,501.68,501.13,501.13,17829.0,495.0705,495.2877,494.7447,494.7447,17829.0
2024-07-02 10:45:00,501.15,501.47,500.96,501.39,16528.0,494.7645,495.0804,494.5769,495.0014,16528.0
2024-07-02 10:50:00,501.4,501.62,501.37,501.6,21508.0,495.0113,495.2285,494.9817,495.2087,21508.0
2024-07-02 10:55:00,501.63,501.77,501.54,501.58,27927.0,495.2384,495.3766,495.1495,495.189,27927.0
2024-07-02 11:00:00,501.61,501.73,501.55,501.64,33782.0,495.2186,495.3371,495.1594,495.2482,33782.0
2024-07-02 11:05:00,501.68,501.78,501.64,501.72,24184.0,495.2877,495.3865,495.2482,495.3272,24184.0
2024-07-02 11:10:00,501.69,501.78,501.49,501.63,27374.0,495.2976,495.3865,495.1001,495.2384,27374.0
2024-07-02 11:15:00,501.64,501.75,501.48,501.51,22360.0,495.2482,495.3568,495.0903,495.1199,22360.0
2024-07-02 11:20:00,501.56,501.84,501.28,501.83,47391.0,495.1693,495.4457,494.8928,495.4358,47391.0
2024-07-02 11:25:00,501.85,501.89,501.69,501.84,19813.0,495.4556,495.495,495.2976,495.4457,19813.0
2024-07-02 11:30:00,501.87,502.17,501.82,501.82,27641.0,495.4753,495.7715,495.4259,495.4259,27641.0
2024-07-02 11:35:00,501.84,502.15,501.8,502.12,16846.0,495.4457,495.7517,495.4062,495.7221,16846.0
2024-07-02 11:40:00,502.13,502.24,501.98,501.99,20182.0,495.732,495.8406,495.5839,495.5938,20182.0
2024-07-02 11:45:00,501.98,502.1,501.88,502.0,17660.0,495.5839,495.7024,495.4852,495.6036,17660.0
2024-07-02 11:50:00,501.99,502.09,501.9,501.92,20082.0,495.5938,495.6925,495.5049,495.5247,20082.0
2024-07-02 11:55:00,501.9,501.9,501.39,501.46,30133.0,495.5049,495.5049,495.0014,495.0705,30133.0
2024-07-02 12:00:00,501.44,501.49,501.2,501.39,30292.0,495.0508,495.1001,494.8138,495.0014,30292.0
2024-07-02 12:05:00,501.37,501.38,501.24,501.3,7197.0,494.9817,494.9915,494.8533,494.9126,7197.0
2024-07-02 12:10:00,501.2,501.27,500.99,501.17,54990.0,494.8138,494.8829,494.6065,494.7842,54990.0
2024-07-02 12:15:00,501.15,501.38,501.14,501.32,17199.0,494.7645,494.9915,494.7546,494.9323,17199.0
2024-07-02 12:20:00,501.38,501.39,501.24,501.31,14529.0,494.9915,495.0014,494.8533,494.9224,14529.0
2024-07-02 12:25:00,501.28,501.71,501.24,501.66,11391.0,494.8928,495.3173,494.8533,495.268,11391.0
2024-07-02 12:30:00,501.6,501.68,501.55,501.59,8920.0,495.2087,495.2877,495.1594,495.1989,8920.0
2024-07-02 12:35:00,501.59,501.63,501.42,501.5,10240.0,495.1989,495.2384,495.031,495.11,10240.0
2024-07-02 12:40:00,501.51,501.65,501.45,501.53,18950.0,495.1199,495.2581,495.0607,495.1396,18950.0
2024-07-02 12:45:00,501.55,501.71,501.53,501.69,8016.0,495.1594,495.3173,495.1396,495.2976,8016.0
2024-07-02 12:50:00,501.73,501.75,501.65,501.74,9893.0,495.3371,495.3568,495.2581,495.347,9893.0
2024-07-02 12:55:00,501.72,501.76,501.66,501.75,8507.0,495.3272,495.3667,495.268,495.3568,8507.0
2024-07-02 13:00:00,501.75,501.94,501.69,501.93,10868.0,495.3568,495.5444,495.2976,495.5345,10868.0
2024-07-02 13:05:00,501.95,502.37,501.93,502.35,11480.0,495.5543,495.9689,495.5345,495.9492,11480.0
2024-07-02 13:10:00,502.39,502.58,502.31,502.41,34381.0,495.9887,496.1763,495.9097,496.0084,34381.0
2024-07-02 13:15:00,502.46,502.63,502.36,502.46,21407.0,496.0578,496.2256,495.9591,496.0578,21407.0
2024-07-02 13:20:00,502.5,502.58,502.43,502.5,25934.0,496.0973,496.1763,496.0282,496.0973,25934.0
2024-07-02 13:25:00,502.52,502.54,502.38,502.41,14135.0,496.117,496.1368,495.9788,496.0084,14135.0
2024-07-02 13:30:00,502.42,502.53,502.29,502.46,16574.0,496.0183,496.1269,495.89,496.0578,16574.0
2024-07-02 13:35:00,502.46,502.54,502.25,502.5,265556.0,496.0578,496.1368,495.8505,496.0973,265556.0
2024-07-02 13:40:00,502.53,502.66,502.46,502.54,38029.0,496.1269,496.2552,496.0578,496.1368,38029.0
2024-07-02 13:45:00,502.54,502.68,502.49,502.63,22733.0,496.1368,496.275,496.0874,496.2256,22733.0
2024-07-02 13:50:00,502.71,502.97,502.7,502.93,21575.0,496.3046,496.5613,496.2947,496.5218,21575.0
2024-07-02 13:55:00,502.95,503.15,502.9,502.96,18180.0,496.5415,496.739,496.4922,496.5514,18180.0
2024-07-02 14:00:00,502.98,503.15,502.94,503.15,11859.0,496.5712,496.739,496.5317,496.739,11859.0
2024-07-02 14:05:00,503.14,503.23,503.1,503.19,29833.0,496.7291,496.818,496.6896,496.7785,29833.0
2024-07-02 14:10:00,503.18,503.47,503.17,503.31,15836.0,496.7686,497.0549,496.7587,496.897,15836.0
2024-07-02 14:15:00,503.33,503.33,503.17,503.18,8950.0,496.9167,496.9167,496.7587,496.7686,8950.0
2024-07-02 14:20:00,503.2,503.44,503.16,503.42,14078.0,496.7884,497.0253,496.7489,497.0056,14078.0
2024-07-02 14:25:00,503.43,503.52,503.35,503.38,20220.0,497.0154,497.1043,496.9364,496.9661,20220.0
2024-07-02 14:30:00,503.39,503.4,503.22,503.25,12822.0,496.9759,496.9858,496.8081,496.8377,12822.0
2024-07-02 14:35:00,503.24,503.44,503.24,503.35,15842.0,496.8278,497.0253,496.8278,496.9364,15842.0
2024-07-02 14:40:00,503.36,503.39,503.25,503.37,11891.0,496.9463,496.9759,496.8377,496.9562,11891.0
2024-07-02 14:45:00,503.39,503.57,503.35,503.45,40132.0,496.9759,497.1536,496.9364,497.0352,40132.0
2024-07-02 14:50:00,503.47,503.6,503.45,503.5,16277.0,497.0549,497.1833,497.0352,497.0845,16277.0
2024-07-02 14:55:00,503.5,503.59,503.29,503.29,29831.0,497.0845,497.1734,496.8772,496.8772,29831.0
2024-07-02 15:00:00,503.38,503.44,503.15,503.28,17407.0,496.9661,497.0253,496.739,496.8673,17407.0
2024-07-02 15:05:00,503.31,503.38,503.24,503.33,26641.0,496.897,496.9661,496.8278,496.9167,26641.0
2024-07-02 15:10:00,503.31,503.48,503.28,503.46,58115.0,496.897,497.0648,496.8673,497.045,58115.0
2024-07-02 15:15:00,503.43,503.46,503.28,503.45,15572.0,497.0154,497.045,496.8673,497.0352,15572.0
2024-07-02 15:20:00,503.42,503.54,503.42,503.52,16702.0,497.0056,497.124,497.0056,497.1043,16702.0
2024-07-02 15:25:00,503.51,503.71,503.47,503.61,22239.0,497.0944,497.2919,497.0549,497.1931,22239.0
2024-07-02 15:30:00,503.59,503.79,503.53,503.7,61741.0,497.1734,497.3708,497.1142,497.282,61741.0
2024-07-02 15:35:00,503.66,503.8,503.61,503.62,31885.0,497.2425,497.3807,497.1931,497.203,31885.0
2024-07-02 15:40:00,503.65,503.78,503.59,503.74,31625.0,497.2326,497.361,497.1734,497.3215,31625.0
2024-07-02 15:45:00,503.74,503.85,503.55,503.56,68664.0,497.3215,497.4301,497.1339,497.1438,68664.0
2024-07-02 15:50:00,503.55,503.98,503.47,503.97,70903.0,497.1339,497.5584,497.0549,497.5485,70903.0
2024-07-02 15:55:00,503.97,504.53,503.88,504.52,177154.0,497.5485,498.1014,497.4597,498.0915,177154.0
2024-07-03 09:30:00,504.22,504.93,504.22,504.83,211796.0,497.7954,498.4963,497.7954,498.3976,211796.0
2024-07-03 09:35:00,504.82,504.9,504.55,504.76,45952.0,498.3877,498.4667,498.1212,498.3285,45952.0
2024-07-03 09:40:00,504.76,504.78,504.54,504.77,33145.0,498.3285,498.3482,498.1113,498.3384,33145.0
2024-07-03 09:45:00,504.74,504.99,504.71,504.93,29469.0,498.3087,498.5555,498.2791,498.4963,29469.0
2024-07-03 09:50:00,504.9,504.93,504.75,504.79,16734.0,498.4667,498.4963,498.3186,498.3581,16734.0
2024-07-03 09:55:00,504.78,505.11,504.78,505.04,20883.0,498.3482,498.674,498.3482,498.6049,20883.0
2024-07-03 10:00:00,505.09,505.57,504.5,505.06,101050.0,498.6543,499.1282,498.0718,498.6247,101050.0
2024-07-03 10:05:00,505.06,505.3,504.98,505.12,42420.0,498.6247,498.8616,498.5457,498.6839,42420.0
2024-07-03 10:10:00,505.1,505.35,504.95,505.28,21591.0,498.6641,498.911,498.5161,498.8419,21591.0
2024-07-03 10:15:00,505.28,505.38,505.06,505.07,19447.0,498.8419,498.9406,498.6247,498.6345,19447.0
2024-07-03 10:20:00,505.08,505.22,504.93,504.96,23557.0,498.6444,498.7826,498.4963,498.5259,23557.0
2024-07-03 10:25:00,504.94,504.95,504.6,504.69,28197.0,498.5062,498.5161,498.1705,498.2594,28197.0
2024-07-03 10:30:00,504.73,505.06,504.63,505.01,26777.0,498.2989,498.6247,498.2001,498.5753,26777.0
2024-07-03 10:35:00,504.93,505.12,504.77,504.96,26344.0,498.4963,498.6839,498.3384,498.5259,26344.0
2024-07-03 10:40:00,504.89,505.16,504.87,505.1,12101.0,498.4568,498.7234,498.4371,498.6641,12101.0
2024-07-03 10:45:00,505.07,505.34,505.07,505.32,26240.0,498.6345,498.9011,498.6345,498.8813,26240.0
2024-07-03 10:50:00,505.29,505.38,505.13,505.15,21443.0,498.8517,498.9406,498.6938,498.7135,21443.0
2024-07-03 10:55:00,505.18,505.36,505.15,505.31,14535.0,498.7431,498.9208,498.7135,498.8715,14535.0
2024-07-03 11:00:00,505.28,505.29,504.97,505.2,21375.0,498.8419,498.8517,498.5358,498.7629,21375.0
2024-07-03 11:05:00,505.2,505.44,505.14,505.41,31113.0,498.7629,498.9998,498.7036,498.9702,31113.0
2024-07-03 11:10:00,505.4,505.57,505.35,505.57,17879.0,498.9603,499.1282,498.911,499.1282,17879.0
2024-07-03 11:15:00,505.61,505.72,505.57,505.7,29372.0,499.1677,499.2762,499.1282,499.2565,29372.0
2024-07-03 11:20:00,505.7,505.9,505.59,505.64,22407.0,499.2565,499.454,499.1479,499.1973,22407.0
2024-07-03 11:25:00,505.64,505.65,505.49,505.51,23440.0,499.1973,499.2071,499.0492,499.0689,23440.0
2024-07-03 11:30:00,505.48,505.52,505.35,505.46,19657.0,499.0393,499.0788,498.911,499.0196,19657.0
2024-07-03 11:35:00,505.48,505.59,505.47,505.52,18312.0,499.0393,499.1479,499.0294,499.0788,18312.0
2024-07-03 11:40:00,505.53,505.64,505.42,505.59,13120.0,499.0887,499.1973,498.9801,499.1479,13120.0
2024-07-03 11:45:00,505.57,505.59,505.44,505.49,18650.0,499.1282,499.1479,498.9998,499.0492,18650.0
2024-07-03 11:50:00,505.52,505.68,505.5,505.67,39582.0,499.0788,499.2368,499.0591,499.2269,39582.0
2024-07-03 11:55:00,505.69,505.84,505.69,505.83,38744.0,499.2466,499.3947,499.2466,499.3848,38744.0
2024-07-03 12:00:00,505.82,505.96,505.77,505.96,22550.0,499.375,499.5132,499.3256,499.5132,22550.0
2024-07-03 12:05:00,505.95,506.05,505.87,506.02,23331.0,499.5033,499.602,499.4243,499.5724,23331.0
2024-07-03 12:10:00,506.02,506.24,505.95,506.22,40616.0,499.5724,499.7896,499.5033,499.7699,40616.0
2024-07-03 12:15:00,506.21,506.51,506.19,506.45,14908.0,499.76,500.0562,499.7403,499.9969,14908.0
2024-07-03 12:20:00,506.48,506.56,506.32,506.39,15018.0,500.0266,500.1055,499.8686,499.9377,15018.0
2024-07-03 12:25:00,506.41,506.51,506.37,506.51,41814.0,499.9575,500.0562,499.918,500.0562,41814.0
2024-07-03 12:30:00,506.5,506.5,506.13,506.22,34523.0,500.0463,500.0463,499.681,499.7699,34523.0
2024-07-03 12:35:00,506.24,506.46,506.18,506.43,20111.0,499.7896,500.0068,499.7304,499.9772,20111.0
2024-07-03 12:40:00,506.33,506.43,506.15,506.19,44201.0,499.8785,499.9772,499.7008,499.7403,44201.0
2024-07-03 12:45:00,506.18,506.3,506.0,506.18,28549.0,499.7304,499.8489,499.5527,499.7304,28549.0
2024-07-03 12:50:00,506.16,506.86,506.11,506.8,59170.0,499.7106,500.4017,499.6613,500.3425,59170.0
2024-07-03 12:55:00,506.83,507.14,506.59,506.71,121265.0,500.3721,500.6782,500.1352,500.2536,121265.0
2024-07-05 09:30:00,507.06,507.26,506.93,507.26,176729.0,500.5992,500.7966,500.4708,500.7966,176729.0
2024-07-05 09:35:00,507.25,507.5,507.18,507.49,43171.0,500.7868,501.0336,500.7176,501.0237,43171.0
2024-07-05 09:40:00,507.48,507.62,507.39,507.53,30153.0,501.0138,501.152,500.925,501.0632,30153.0
2024-07-05 09:45:00,507.47,507.48,506.76,507.04,41062.0,501.004,501.0138,500.303,500.5794,41062.0
2024-07-05 09:50:00,507.07,507.57,507.06,507.46,45867.0,500.609,501.1027,500.5992,500.9941,45867.0
2024-07-05 09:55:00,507.45,507.77,507.43,507.77,45590.0,500.9842,501.3001,500.9645,501.3001,45590.0
2024-07-05 10:00:00,507.8,508.02,507.54,507.73,67707.0,501.3297,501.5469,501.0731,501.2606,67707.0
2024-07-05 10:05:00,507.71,507.8,506.7,506.89,72236.0,501.2409,501.3297,500.2438,500.4313,72236.0
2024-07-05 10:10:00,506.87,507.24,506.49,507.12,48050.0,500.4116,500.7769,500.0364,500.6584,48050.0
2024-07-05 10:15:00,507.15,507.38,507.0,507.36,16587.0,500.688,500.9151,500.5399,500.8954,16587.0
2024-07-05 10:20:00,507.39,507.49,507.17,507.41,15674.0,500.925,501.0237,500.7078,500.9447,15674.0
2024-07-05 10:25:00,507.41,507.48,507.25,507.32,13757.0,500.9447,501.0138,500.7868,500.8559,13757.0
2024-07-05 10:30:00,507.35,507.72,507.23,507.55,18695.0,500.8855,501.2508,500.767,501.0829,18695.0
2024-07-05 10:35:00,507.47,507.54,507.15,507.54,21535.0,501.004,501.0731,500.688,501.0731,21535.0
2024-07-05 10:40:00,507.57,507.82,507.49,507.81,13495.0,501.1027,501.3495,501.0237,501.3396,13495.0
2024-07-05 10:45:00,507.84,508.06,507.7,507.82,31839.0,501.3692,501.5864,501.231,501.3495,31839.0
2024-07-05 10:50:00,507.8,507.97,507.63,507.81,13393.0,501.3297,501.4976,501.1619,501.3396,13393.0
2024-07-05 10:55:00,507.85,507.85,507.64,507.64,18185.0,501.3791,501.3791,501.1718,501.1718,18185.0
2024-07-05 11:00:00,507.64,507.75,507.4,507.69,17942.0,501.1718,501.2804,500.9348,501.2211,17942.0
2024-07-05 11:05:00,507.74,508.13,507.67,507.98,27611.0,501.2705,501.6555,501.2014,501.5075,27611.0
2024-07-05 11:10:00,508.04,508.34,508.01,508.26,20500.0,501.5667,501.8629,501.5371,501.7839,20500.0
2024-07-05 11:15:00,508.27,508.34,508.08,508.22,44467.0,501.7938,501.8629,501.6062,501.7444,44467.0
2024-07-05 11:20:00,508.19,508.21,507.87,508.17,23401.0,501.7148,501.7345,501.3989,501.695,23401.0
2024-07-05 11:25:00,508.16,508.24,508.03,508.14,19663.0,501.6852,501.7641,501.5568,501.6654,19663.0
2024-07-05 11:30:00,508.12,508.36,508.12,508.32,9714.0,501.6457,501.8826,501.6457,501.8431,9714.0
2024-07-05 11:35:00,508.35,508.41,508.3,508.33,7008.0,501.8727,501.932,501.8234,501.853,7008.0
2024-07-05 11:40:00,508.38,508.63,508.35,508.62,18608.0,501.9024,502.1492,501.8727,502.1393,18608.0
2024-07-05 11:45:00,508.64,508.82,508.59,508.75,23436.0,502.159,502.3367,502.1097,502.2676,23436.0
2024-07-05 11:50:00,508.76,508.87,508.6,508.72,11338.0,502.2775,502.3861,502.1196,502.238,11338.0
2024-07-05 11:55:00,508.71,508.81,508.67,508.72,12366.0,502.2282,502.3269,502.1887,502.238,12366.0
2024-07-05 12:00:00,508.75,508.76,508.54,508.55,13605.0,502.2676,502.2775,502.0603,502.0702,13605.0
2024-07-05 12:05:00,508.53,508.55,508.41,508.52,16706.0,502.0504,502.0702,501.932,502.0406,16706.0
2024-07-05 12:10:00,508.5,508.83,508.5,508.82,11256.0,502.0208,502.3466,502.0208,502.3367,11256.0
2024-07-05 12:15:00,508.85,508.86,508.65,508.74,15266.0,502.3664,502.3762,502.1689,502.2578,15266.0
2024-07-05 12:20:00,508.74,508.91,508.74,508.83,21386.0,502.2578,502.4256,502.2578,502.3466,21386.0
2024-07-05 12:25:00,508.84,508.87,508.64,508.79,9947.0,502.3565,502.3861,502.159,502.3071,9947.0
2024-07-05 12:30:00,508.78,508.78,508.54,508.6,6263.0,502.2973,502.2973,502.0603,502.1196,6263.0
2024-07-05 12:35:00,508.58,508.62,508.47,508.61,7748.0,502.0998,502.1393,501.9912,502.1294,7748.0
2024-07-05 12:40:00,508.64,508.68,508.42,508.42,17065.0,502.159,502.1985,501.9418,501.9418,17065.0
2024-07-05 12:45:00,508.42,508.55,508.32,508.47,12683.0,501.9418,502.0702,501.8431,501.9912,12683.0
2024-07-05 12:50:00,508.47,508.73,508.45,508.72,9125.0,501.9912,502.2479,501.9715,502.238,9125.0
2024-07-05 12:55:00,508.7,508.73,508.59,508.69,14501.0,502.2183,502.2479,502.1097,502.2084,14501.0
2024-07-05 13:00:00,508.67,508.73,508.6,508.71,29017.0,502.1887,502.2479,502.1196,502.2282,29017.0
2024-07-05 13:05:00,508.72,508.79,508.49,508.69,12838.0,502.238,502.3071,502.011,502.2084,12838.0
2024-07-05 13:10:00,508.72,508.76,508.65,508.69,18133.0,502.238,502.2775,502.1689,502.2084,18133.0
2024-07-05 13:15:00,508.72,508.83,508.66,508.83,9722.0,502.238,502.3466,502.1788,502.3466,9722.0
2024-07-05 13:20:00,508.81,509.06,508.8,509.0,16625.0,502.3269,502.5737,502.317,502.5145,16625.0
2024-07-05 13:25:00,509.0,509.12,508.97,509.03,13414.0,502.5145,502.6329,502.4848,502.5441,13414.0
2024-07-05 13:30:00,509.03,509.22,509.02,509.18,15519.0,502.5441,502.7317,502.5342,502.6922,15519.0
2024-07-05 13:35:00,509.19,509.4,509.19,509.4,14639.0,502.702,502.9094,502.702,502.9094,14639.0
2024-07-05 13:40:00,509.41,509.55,509.23,509.45,15924.0,502.9192,503.0574,502.7415,502.9587,15924.0
2024-07-05 13:45:00,509.47,509.56,509.45,509.5,6278.0,502.9785,503.0673,502.9587,503.0081,6278.0
2024-07-05 13:50:00,509.51,509.61,509.46,509.53,11205.0,503.018,503.1167,502.9686,503.0377,11205.0
2024-07-05 13:55:00,509.56,509.59,509.38,509.42,6483.0,503.0673,503.0969,502.8896,502.9291,6483.0
2024-07-05 14:00:00,509.48,509.5,509.1,509.1,10645.0,502.9883,503.0081,502.6132,502.6132,10645.0
2024-07-05 14:05:00,509.07,509.37,509.07,509.19,20122.0,502.5836,502.8797,502.5836,502.702,20122.0
2024-07-05 14:10:00,509.19,509.44,509.17,509.37,8216.0,502.702,502.9488,502.6823,502.8797,8216.0
2024-07-05 14:15:00,509.38,509.47,509.37,509.46,15958.0,502.8896,502.9785,502.8797,502.9686,15958.0
2024-07-05 14:20:00,509.46,509.5,509.2,509.22,16586.0,502.9686,503.0081,502.7119,502.7317,16586.0
2024-07-05 14:25:00,509.23,509.36,509.15,509.16,24756.0,502.7415,502.8699,502.6625,502.6724,24756.0
2024-07-05 14:30:00,509.21,509.29,509.01,509.27,10192.0,502.7218,502.8008,502.5243,502.781,10192.0
2024-07-05 14:35:00,509.28,509.32,509.14,509.18,17698.0,502.7909,502.8304,502.6527,502.6922,17698.0
2024-07-05 14:40:00,509.2,509.26,509.11,509.24,7444.0,502.7119,502.7711,502.6231,502.7514,7444.0
2024-07-05 14:45:00,509.25,509.47,509.23,509.46,8418.0,502.7613,502.9785,502.7415,502.9686,8418.0
2024-07-05 14:50:00,509.47,509.52,509.37,509.44,12516.0,502.9785,503.0278,502.8797,502.9488,12516.0
2024-07-05 14:55:00,509.42,509.52,509.39,509.48,7998.0,502.9291,503.0278,502.8995,502.9883,7998.0
2024-07-05 15:00:00,509.47,509.59,509.43,509.57,14734.0,502.9785,503.0969,502.939,503.0772,14734.0
2024-07-05 15:05:00,509.55,509.59,509.48,509.54,18137.0,503.0574,503.0969,502.9883,503.0476,18137.0
2024-07-05 15:10:00,509.55,509.57,509.48,509.52,29857.0,503.0574,503.0772,502.9883,503.0278,29857.0
2024-07-05 15:15:00,509.49,509.54,509.36,509.44,41322.0,502.9982,503.0476,502.8699,502.9488,41322.0
2024-07-05 15:20:00,509.45,509.57,509.4,509.56,30499.0,502.9587,503.0772,502.9094,503.0673,30499.0
2024-07-05 15:25:00,509.55,509.69,509.47,509.48,12574.0,503.0574,503.1957,502.9785,502.9883,12574.0
2024-07-05 15:30:00,509.46,509.57,509.38,509.55,10402.0,502.9686,503.0772,502.8896,503.0574,10402.0
2024-07-05 15:35:00,509.56,509.73,509.56,509.68,14966.0,503.0673,503.2352,503.0673,503.1858,14966.0
2024-07-05 15:40:00,509.72,509.91,509.65,509.89,11643.0,503.2253,503.4129,503.1562,503.3931,11643.0
2024-07-05 15:45:00,509.9,509.91,509.73,509.81,19060.0,503.403,503.4129,503.2352,503.3141,19060.0
2024-07-05 15:50:00,509.81,510.09,509.75,510.0,73195.0,503.3141,503.5906,503.2549,503.5017,73195.0
2024-07-05 15:55:00,510.01,510.1,509.63,509.81,162222.0,503.5116,503.6004,503.1364,503.3141,162222.0
2024-07-08 09:30:00,510.5,511.08,510.36,510.91,230239.0,503.9953,504.568,503.8571,504.4001,230239.0
2024-07-08 09:35:00,510.87,510.87,510.65,510.7,81998.0,504.3606,504.3606,504.1434,504.1928,81998.0
2024-07-08 09:40:00,510.72,510.84,510.61,510.83,41150.0,504.2125,504.331,504.1039,504.3211,41150.0
2024-07-08 09:45:00,510.85,511.1,510.8,510.96,50036.0,504.3409,504.5877,504.2915,504.4495,50036.0
2024-07-08 09:50:00,510.99,511.21,510.98,511.02,44895.0,504.4791,504.6963,504.4692,504.5087,44895.0
2024-07-08 09:55:00,511.01,511.04,510.86,510.97,24383.0,504.4988,504.5285,504.3508,504.4594,24383.0
2024-07-08 10:00:00,511.03,511.03,510.62,510.81,37008.0,504.5186,504.5186,504.1138,504.3014,37008.0
2024-07-08 10:05:00,510.81,510.86,510.72,510.75,46177.0,504.3014,504.3508,504.2125,504.2422,46177.0
2024-07-08 10:10:00,510.74,510.89,510.72,510.88,23253.0,504.2323,504.3804,504.2125,504.3705,23253.0
2024-07-08 10:15:00,510.87,510.89,510.53,510.56,37722.0,504.3606,504.3804,504.025,504.0546,37722.0
2024-07-08 10:20:00,510.5,510.56,510.21,510.5,63848.0,503.9953,504.0546,503.709,503.9953,63848.0
2024-07-08 10:25:00,510.49,510.56,510.41,510.51,24494.0,503.9855,504.0546,503.9065,504.0052,24494.0
2024-07-08 10:30:00,510.54,510.57,510.31,510.35,25143.0,504.0348,504.0645,503.8078,503.8473,25143.0
2024-07-08 10:35:00,510.39,510.41,509.99,510.29,35466.0,503.8867,503.9065,503.4918,503.788,35466.0
2024-07-08 10:40:00,510.28,510.36,510.11,510.18,17038.0,503.7781,503.8571,503.6103,503.6794,17038.0
2024-07-08 10:45:00,510.18,510.29,510.12,510.25,19963.0,503.6794,503.788,503.6202,503.7485,19963.0
2024-07-08 10:50:00,510.22,510.28,510.1,510.15,14204.0,503.7189,503.7781,503.6004,503.6498,14204.0
2024-07-08 10:55:00,510.18,510.25,510.01,510.25,17068.0,503.6794,503.7485,503.5116,503.7485,17068.0
2024-07-08 11:00:00,510.29,510.54,510.19,510.38,32177.0,503.788,504.0348,503.6893,503.8769,32177.0
2024-07-08 11:05:00,510.42,510.46,510.34,510.44,10896.0,503.9164,503.9559,503.8374,503.9361,10896.0
2024-07-08 11:10:00,510.45,510.48,510.23,510.34,24726.0,503.946,503.9756,503.7288,503.8374,24726.0
2024-07-08 11:15:00,510.35,510.37,510.12,510.22,24622.0,503.8473,503.867,503.6202,503.7189,24622.0
2024-07-08 11:20:00,510.27,510.54,510.25,510.47,12007.0,503.7683,504.0348,503.7485,503.9657,12007.0
2024-07-08 11:25:00,510.48,510.51,510.3,510.42,17847.0,503.9756,504.0052,503.7979,503.9164,17847.0
2024-07-08 11:30:00,510.41,510.48,510.25,510.25,11226.0,503.9065,503.9756,503.7485,503.7485,11226.0
2024-07-08 11:35:00,510.18,510.18,509.81,510.04,26833.0,503.6794,503.6794,503.3141,503.5412,26833.0
2024-07-08 11:40:00,510.1,510.17,510.04,510.16,14356.0,503.6004,503.6695,503.5412,503.6597,14356.0
2024-07-08 11:45:00,510.11,510.25,510.0,510.24,10742.0,503.6103,503.7485,503.5017,503.7387,10742.0
2024-07-08 11:50:00,510.22,510.25,510.02,510.16,17204.0,503.7189,503.7485,503.5215,503.6597,17204.0
2024-07-08 11:55:00,510.15,510.16,510.04,510.09,17308.0,503.6498,503.6597,503.5412,503.5906,17308.0
2024-07-08 12:00:00,510.14,510.15,509.79,509.84,16282.0,503.6399,503.6498,503.2944,503.3438,16282.0
2024-07-08 12:05:00,509.83,509.85,509.47,509.49,28858.0,503.3339,503.3536,502.9785,502.9982,28858.0
2024-07-08 12:10:00,509.56,509.7,509.42,509.68,13211.0,503.0673,503.2055,502.9291,503.1858,13211.0
2024-07-08 12:15:00,509.65,509.67,509.54,509.61,21430.0,503.1562,503.1759,503.0476,503.1167,21430.0
2024-07-08 12:20:00,509.62,509.71,509.57,509.69,14431.0,503.1266,503.2154,503.0772,503.1957,14431.0
2024-07-08 12:25:00,509.68,509.7,509.5,509.68,17733.0,503.1858,503.2055,503.0081,503.1858,17733.0
2024-07-08 12:30:00,509.66,509.74,509.6,509.68,16224.0,503.166,503.245,503.1068,503.1858,16224.0
2024-07-08 12:35:00,509.7,509.82,509.69,509.72,12086.0,503.2055,503.324,503.1957,503.2253,12086.0
2024-07-08 12:40:00,509.75,509.84,509.68,509.7,8988.0,503.2549,503.3438,503.1858,503.2055,8988.0
2024-07-08 12:45:00,509.7,509.81,509.69,509.81,14465.0,503.2055,503.3141,503.1957,503.3141,14465.0
2024-07-08 12:50:00,509.8,509.87,509.78,509.87,9291.0,503.3043,503.3734,503.2845,503.3734,9291.0
2024-07-08 12:55:00,509.87,509.92,509.85,509.87,10713.0,503.3734,503.4227,503.3536,503.3734,10713.0
2024-07-08 13:00:00,509.85,509.86,509.67,509.69,10635.0,503.3536,503.3635,503.1759,503.1957,10635.0
2024-07-08 13:05:00,509.68,509.87,509.65,509.69,9176.0,503.1858,503.3734,503.1562,503.1957,9176.0
2024-07-08 13:10:00,509.73,509.8,509.71,509.76,14226.0,503.2352,503.3043,503.2154,503.2648,14226.0
2024-07-08 13:15:00,509.81,509.81,509.6,509.79,9708.0,503.3141,503.3141,503.1068,503.2944,9708.0
2024-07-08 13:20:00,509.83,509.87,509.74,509.83,7807.0,503.3339,503.3734,503.245,503.3339,7807.0
2024-07-08 13:25:00,509.85,509.91,509.81,509.88,5699.0,503.3536,503.4129,503.3141,503.3832,5699.0
2024-07-08 13:30:00,510.01,510.16,509.98,510.13,28949.0,503.5116,503.6597,503.482,503.6301,28949.0
2024-07-08 13:35:00,510.12,510.33,510.1,510.33,20847.0,503.6202,503.8275,503.6004,503.8275,20847.0
2024-07-08 13:40:00,510.32,510.4,510.21,510.24,11018.0,503.8176,503.8966,503.709,503.7387,11018.0
2024-07-08 13:45:00,510.2,510.3,510.13,510.18,8681.0,503.6992,503.7979,503.6301,503.6794,8681.0
2024-07-08 13:50:00,510.1,510.19,510.06,510.17,4877.0,503.6004,503.6893,503.5609,503.6695,4877.0
2024-07-08 13:55:00,510.21,510.27,510.15,510.27,10379.0,503.709,503.7683,503.6498,503.7683,10379.0
2024-07-08 14:00:00,510.27,510.27,509.99,510.07,11956.0,503.7683,503.7683,503.4918,503.5708,11956.0
2024-07-08 14:05:00,510.06,510.09,509.99,510.06,51780.0,503.5609,503.5906,503.4918,503.5609,51780.0
2024-07-08 14:10:00,510.08,510.12,510.02,510.05,16608.0,503.5807,503.6202,503.5215,503.5511,16608.0
2024-07-08 14:15:00,510.05,510.21,510.05,510.18,25908.0,503.5511,503.709,503.5511,503.6794,25908.0
2024-07-08 14:20:00,510.13,510.2,510.11,510.18,5054.0,503.6301,503.6992,503.6103,503.6794,5054.0
2024-07-08 14:25:00,510.22,510.32,510.21,510.27,11867.0,503.7189,503.8176,503.709,503.7683,11867.0
2024-07-08 14:30:00,510.26,510.26,510.01,510.07,14026.0,503.7584,503.7584,503.5116,503.5708,14026.0
2024-07-08 14:35:00,510.06,510.06,509.9,510.02,43245.0,503.5609,503.5609,503.403,503.5215,43245.0
2024-07-08 14:40:00,510.01,510.01,509.49,509.56,16966.0,503.5116,503.5116,502.9982,503.0673,16966.0
2024-07-08 14:45:00,509.51,509.76,509.32,509.75,27085.0,503.018,503.2648,502.8304,503.2549,27085.0
2024-07-08 14:50:00,509.74,509.9,509.73,509.89,15251.0,503.245,503.403,503.2352,503.3931,15251.0
2024-07-08 14:55:00,509.89,510.1,509.89,510.02,24555.0,503.3931,503.6004,503.3931,503.5215,24555.0
2024-07-08 15:00:00,510.03,510.03,509.86,509.93,17727.0,503.5313,503.5313,503.3635,503.4326,17727.0
2024-07-08 15:05:00,509.88,509.96,509.85,509.88,15739.0,503.3832,503.4622,503.3536,503.3832,15739.0
2024-07-08 15:10:00,509.87,509.96,509.81,509.93,15207.0,503.3734,503.4622,503.3141,503.4326,15207.0
2024-07-08 15:15:00,509.91,509.91,509.73,509.81,35994.0,503.4129,503.4129,503.2352,503.3141,35994.0
2024-07-08 15:20:00,509.83,509.94,509.8,509.84,22531.0,503.3339,503.4425,503.3043,503.3438,22531.0
2024-07-08 15:25:00,509.82,509.83,509.64,509.71,31495.0,503.324,503.3339,503.1463,503.2154,31495.0
2024-07-08 15:30:00,509.7,509.78,509.62,509.64,32400.0,503.2055,503.2845,503.1266,503.1463,32400.0
2024-07-08 15:35:00,509.65,509.81,509.62,509.68,40731.0,503.1562,503.3141,503.1266,503.1858,40731.0
2024-07-08 15:40:00,509.68,510.0,509.68,509.99,26923.0,503.1858,503.5017,503.1858,503.4918,26923.0
2024-07-08 15:45:00,509.98,509.98,509.78,509.95,19136.0,503.482,503.482,503.2845,503.4524,19136.0
2024-07-08 15:50:00,509.97,510.25,509.96,510.25,28093.0,503.4721,503.7485,503.4622,503.7485,28093.0
2024-07-08 15:55:00,510.26,510.55,510.02,510.36,106439.0,503.7584,504.0447,503.5215,503.8571,106439.0
2024-07-09 09:30:00,511.21,511.56,511.08,511.56,172498.0,504.6963,505.0418,504.568,505.0418,172498.0
2024-07-09 09:35:00,511.56,511.61,511.26,511.33,43608.0,505.0418,505.0912,504.7457,504.8148,43608.0
2024-07-09 09:40:00,511.35,511.44,511.21,511.41,18214.0,504.8345,504.9234,504.6963,504.8937,18214.0
2024-07-09 09:45:00,511.39,511.47,511.35,511.4,67299.0,504.874,504.953,504.8345,504.8839,67299.0
2024-07-09 09:50:00,511.42,511.5,511.29,511.5,23737.0,504.9036,504.9826,504.7753,504.9826,23737.0
2024-07-09 09:55:00,511.5,511.72,511.46,511.61,21456.0,504.9826,505.1998,504.9431,505.0912,21456.0
2024-07-09 10:00:00,511.65,511.8,511.47,511.49,30713.0,505.1307,505.2788,504.953,504.9727,30713.0
2024-07-09 10:05:00,511.48,511.48,511.07,511.31,27509.0,504.9629,504.9629,504.5581,504.795,27509.0
2024-07-09 10:10:00,511.2,511.69,511.16,511.49,58523.0,504.6864,505.1702,504.6469,504.9727,58523.0
2024-07-09 10:15:00,511.48,511.58,511.35,511.4,26106.0,504.9629,505.0616,504.8345,504.8839,26106.0
2024-07-09 10:20:00,511.42,511.49,511.1,511.1,49961.0,504.9036,504.9727,504.5877,504.5877,49961.0
2024-07-09 10:25:00,511.09,511.15,510.72,511.0,58944.0,504.5778,504.6371,504.2125,504.489,58944.0
2024-07-09 10:30:00,510.97,511.15,510.77,511.15,35912.0,504.4594,504.6371,504.2619,504.6371,35912.0
2024-07-09 10:35:00,511.22,511.43,511.16,511.41,26204.0,504.7062,504.9135,504.6469,504.8937,26204.0
2024-07-09 10:40:00,511.4,511.58,511.33,511.55,41322.0,504.8839,505.0616,504.8148,505.032,41322.0
2024-07-09 10:45:00,511.55,511.77,511.52,511.55,37823.0,505.032,505.2492,505.0023,505.032,37823.0
2024-07-09 10:50:00,511.44,511.68,511.43,511.53,27809.0,504.9234,505.1603,504.9135,505.0122,27809.0
2024-07-09 10:55:00,511.53,511.53,511.22,511.3,14298.0,505.0122,505.0122,504.7062,504.7851,14298.0
2024-07-09 11:00:00,511.28,511.47,511.18,511.19,54682.0,504.7654,504.953,504.6667,504.6766,54682.0
2024-07-09 11:05:00,511.19,511.34,511.11,511.15,24196.0,504.6766,504.8246,504.5976,504.6371,24196.0
2024-07-09 11:10:00,511.18,511.2,510.96,511.2,28049.0,504.6667,504.6864,504.4495,504.6864,28049.0
2024-07-09 11:15:00,511.2,511.25,511.07,511.13,23786.0,504.6864,504.7358,504.5581,504.6173,23786.0
2024-07-09 11:20:00,511.1,511.16,510.77,510.91,47057.0,504.5877,504.6469,504.2619,504.4001,47057.0
2024-07-09 11:25:00,510.91,511.02,510.73,511.02,26397.0,504.4001,504.5087,504.2224,504.5087,26397.0
2024-07-09 11:30:00,511.02,511.1,510.86,511.05,20548.0,504.5087,504.5877,504.3508,504.5383,20548.0
2024-07-09 11:35:00,511.06,511.06,510.86,510.91,23507.0,504.5482,504.5482,504.3508,504.4001,23507.0
2024-07-09 11:40:00,510.91,511.05,510.9,511.01,19670.0,504.4001,504.5383,504.3902,504.4988,19670.0
2024-07-09 11:45:00,511.02,511.31,511.02,511.28,18049.0,504.5087,504.795,504.5087,504.7654,18049.0
2024-07-09 11:50:00,511.3,511.37,511.25,511.29,21408.0,504.7851,504.8543,504.7358,504.7753,21408.0
2024-07-09 11:55:00,511.31,511.45,511.3,511.43,19624.0,504.795,504.9332,504.7851,504.9135,19624.0
2024-07-09 12:00:00,511.43,511.44,511.3,511.39,11746.0,504.9135,504.9234,504.7851,504.874,11746.0
2024-07-09 12:05:00,511.39,511.58,511.35,511.57,10290.0,504.874,505.0616,504.8345,505.0517,10290.0
2024-07-09 12:10:00,511.58,511.65,511.45,511.45,79576.0,505.0616,505.1307,504.9332,504.9332,79576.0
2024-07-09 12:15:00,511.45,511.7,511.45,511.66,22441.0,504.9332,505.1801,504.9332,505.1406,22441.0
2024-07-09 12:20:00,511.65,511.7,511.58,511.6,15420.0,505.1307,505.1801,505.0616,505.0813,15420.0
2024-07-09 12:25:00,511.61,511.63,511.48,511.61,8877.0,505.0912,505.1109,504.9629,505.0912,8877.0
2024-07-09 12:30:00,511.61,511.65,511.51,511.51,15364.0,505.0912,505.1307,504.9925,504.9925,15364.0
2024-07-09 12:35:00,511.53,511.59,511.33,511.33,9601.0,505.0122,505.0715,504.8148,504.8148,9601.0
2024-07-09 12:40:00,511.32,511.43,511.26,511.37,12392.0,504.8049,504.9135,504.7457,504.8543,12392.0
2024-07-09 12:45:00,511.42,511.44,511.09,511.15,21653.0,504.9036,504.9234,504.5778,504.6371,21653.0
2024-07-09 12:50:00,511.1,511.28,511.1,511.21,20531.0,504.5877,504.7654,504.5877,504.6963,20531.0
2024-07-09 12:55:00,511.18,511.64,511.17,511.64,70205.0,504.6667,505.1208,504.6568,505.1208,70205.0
2024-07-09 13:00:00,511.62,512.01,511.49,511.97,28978.0,505.1011,505.4861,504.9727,505.4466,28978.0
2024-07-09 13:05:00,511.96,512.0,511.77,511.95,33478.0,505.4367,505.4762,505.2492,505.4269,33478.0
2024-07-09 13:10:00,511.98,512.01,511.8,511.82,17194.0,505.4565,505.4861,505.2788,505.2985,17194.0
2024-07-09 13:15:00,511.84,511.84,510.9,511.08,30531.0,505.3183,505.3183,504.3902,504.568,30531.0
2024-07-09 13:20:00,511.1,511.16,510.84,510.85,17648.0,504.5877,504.6469,504.331,504.3409,17648.0
2024-07-09 13:25:00,510.83,511.08,510.72,510.99,18086.0,504.3211,504.568,504.2125,504.4791,18086.0
2024-07-09 13:30:00,511.01,511.27,510.96,511.23,13354.0,504.4988,504.7555,504.4495,504.716,13354.0
2024-07-09 13:35:00,511.24,511.29,511.13,511.19,8650.0,504.7259,504.7753,504.6173,504.6766,8650.0
2024-07-09 13:40:00,511.15,511.19,511.07,511.17,7246.0,504.6371,504.6766,504.5581,504.6568,7246.0
2024-07-09 13:45:00,511.17,511.17,511.0,511.04,24710.0,504.6568,504.6568,504.489,504.5285,24710.0
2024-07-09 13:50:00,511.14,511.28,511.13,511.18,8431.0,504.6272,504.7654,504.6173,504.6667,8431.0
2024-07-09 13:55:00,511.17,511.19,511.08,511.11,31722.0,504.6568,504.6766,504.568,504.5976,31722.0
2024-07-09 14:00:00,511.05,511.09,510.76,510.84,10001.0,504.5383,504.5778,504.252,504.331,10001.0
2024-07-09 14:05:00,510.84,511.0,510.77,510.99,11202.0,504.331,504.489,504.2619,504.4791,11202.0
2024-07-09 14:10:00,510.99,511.05,510.88,510.9,47818.0,504.4791,504.5383,504.3705,504.3902,47818.0
2024-07-09 14:15:00,510.91,510.98,510.88,510.97,11003.0,504.4001,504.4692,504.3705,504.4594,11003.0
2024-07-09 14:20:00,510.97,511.07,510.87,510.93,29826.0,504.4594,504.5581,504.3606,504.4199,29826.0
2024-07-09 14:25:00,510.87,510.92,510.72,510.74,14580.0,504.3606,504.41,504.2125,504.2323,14580.0
2024-07-09 14:30:00,510.77,510.92,510.64,510.89,11972.0,504.2619,504.41,504.1336,504.3804,11972.0
2024-07-09 14:35:00,510.85,511.02,510.79,511.01,19292.0,504.3409,504.5087,504.2816,504.4988,19292.0
2024-07-09 14:40:00,510.97,511.09,510.81,511.06,13163.0,504.4594,504.5778,504.3014,504.5482,13163.0
2024-07-09 14:45:00,511.02,511.13,511.01,511.02,13207.0,504.5087,504.6173,504.4988,504.5087,13207.0
2024-07-09 14:50:00,511.02,511.02,510.72,510.73,16721.0,504.5087,504.5087,504.2125,504.2224,16721.0
2024-07-09 14:55:00,510.76,510.88,510.65,510.88,9308.0,504.252,504.3705,504.1434,504.3705,9308.0
2024-07-09 15:00:00,510.89,510.9,510.7,510.73,13339.0,504.3804,504.3902,504.1928,504.2224,13339.0
2024-07-09 15:05:00,510.72,510.79,510.62,510.75,14153.0,504.2125,504.2816,504.1138,504.2422,14153.0
2024-07-09 15:10:00,510.74,510.84,510.63,510.81,10360.0,504.2323,504.331,504.1237,504.3014,10360.0
2024-07-09 15:15:00,510.79,510.79,510.63,510.64,26077.0,504.2816,504.2816,504.1237,504.1336,26077.0
2024-07-09 15:20:00,510.63,510.73,510.54,510.64,25827.0,504.1237,504.2224,504.0348,504.1336,25827.0
2024-07-09 15:25:00,510.65,510.78,510.63,510.77,19057.0,504.1434,504.2718,504.1237,504.2619,19057.0
2024-07-09 15:30:00,510.73,510.74,510.6,510.69,16012.0,504.2224,504.2323,504.0941,504.1829,16012.0
2024-07-09 15:35:00,510.73,510.94,510.7,510.83,18952.0,504.2224,504.4297,504.1928,504.3211,18952.0
2024-07-09 15:40:00,510.87,510.96,510.8,510.81,17890.0,504.3606,504.4495,504.2915,504.3014,17890.0
2024-07-09 15:45:00,510.76,510.92,510.68,510.92,22332.0,504.252,504.41,504.173,504.41,22332.0
2024-07-09 15:50:00,510.89,511.03,510.8,510.85,26742.0,504.3804,504.5186,504.2915,504.3409,26742.0
2024-07-09 15:55:00,510.85,510.94,510.58,510.86,119696.0,504.3409,504.4297,504.0743,504.3508,119696.0
2024-07-10 09:30:00,511.98,512.19,511.84,511.94,140193.0,505.4565,505.6638,505.3183,505.417,140193.0
2024-07-10 09:35:00,511.92,511.96,511.73,511.9,42893.0,505.3972,505.4367,505.2097,505.3775,42893.0
2024-07-10 09:40:00,511.82,511.99,511.8,511.85,16954.0,505.2985,505.4664,505.2788,505.3281,16954.0
2024-07-10 09:45:00,511.91,512.2,511.91,512.18,29629.0,505.3874,505.6737,505.3874,505.6539,29629.0
2024-07-10 09:50:00,512.19,512.19,512.04,512.18,18216.0,505.6638,505.6638,505.5157,505.6539,18216.0
2024-07-10 09:55:00,512.16,512.21,512.07,512.12,25649.0,505.6342,505.6836,505.5453,505.5947,25649.0
2024-07-10 10:00:00,512.17,512.45,512.07,512.45,18195.0,505.6441,505.9205,505.5453,505.9205,18195.0
2024-07-10 10:05:00,512.37,512.53,512.34,512.5,23188.0,505.8415,505.9995,505.8119,505.9699,23188.0
2024-07-10 10:10:00,512.51,512.58,512.39,512.54,22377.0,505.9797,506.0488,505.8613,506.0093,22377.0
2024-07-10 10:15:00,512.53,512.55,512.16,512.27,31076.0,505.9995,506.0192,505.6342,505.7428,31076.0
2024-07-10 10:20:00,512.29,512.29,512.04,512.19,16691.0,505.7625,505.7625,505.5157,505.6638,16691.0
2024-07-10 10:25:00,512.22,512.27,512.13,512.23,8929.0,505.6934,505.7428,505.6046,505.7033,8929.0
2024-07-10 10:30:00,512.23,512.23,512.0,512.08,22761.0,505.7033,505.7033,505.4762,505.5552,22761.0
2024-07-10 10:35:00,512.03,512.12,511.95,512.1,10071.0,505.5058,505.5947,505.4269,505.575,10071.0
2024-07-10 10:40:00,512.13,512.19,512.0,512.04,8581.0,505.6046,505.6638,505.4762,505.5157,8581.0
2024-07-10 10:45:00,512.05,512.13,511.99,512.12,9535.0,505.5256,505.6046,505.4664,505.5947,9535.0
2024-07-10 10:50:00,512.15,512.15,511.92,511.97,13857.0,505.6243,505.6243,505.3972,505.4466,13857.0
2024-07-10 10:55:00,511.95,512.01,511.83,511.92,25110.0,505.4269,505.4861,505.3084,505.3972,25110.0
2024-07-10 11:00:00,511.92,511.98,511.69,511.92,39191.0,505.3972,505.4565,505.1702,505.3972,39191.0
2024-07-10 11:05:00,511.92,512.14,511.89,512.09,111461.0,505.3972,505.6144,505.3676,505.5651,111461.0
2024-07-10 11:10:00,512.07,512.14,511.96,511.97,13611.0,505.5453,505.6144,505.4367,505.4466,13611.0
2024-07-10 11:15:00,511.97,512.22,511.97,512.18,12354.0,505.4466,505.6934,505.4466,505.6539,12354.0
2024-07-10 11:20:00,512.2,512.35,512.16,512.35,12781.0,505.6737,505.8218,505.6342,505.8218,12781.0
2024-07-10 11:25:00,512.34,512.53,512.34,512.51,5734.0,505.8119,505.9995,505.8119,505.9797,5734.0
2024-07-10 11:30:00,512.55,512.81,512.53,512.61,28452.0,506.0192,506.2759,505.9995,506.0785,28452.0
2024-07-10 11:35:00,512.57,512.64,512.52,512.6,13919.0,506.039,506.1081,505.9896,506.0686,13919.0
2024-07-10 11:40:00,512.57,512.76,512.53,512.76,20913.0,506.039,506.2265,505.9995,506.2265,20913.0
2024-07-10 11:45:00,512.76,512.78,512.52,512.53,28827.0,506.2265,506.2463,505.9896,505.9995,28827.0
2024-07-10 11:50:00,512.58,512.71,512.55,512.7,17059.0,506.0488,506.1772,506.0192,506.1673,17059.0
2024-07-10 11:55:00,512.69,512.75,512.62,512.72,13923.0,506.1574,506.2167,506.0883,506.1871,13923.0
2024-07-10 12:00:00,512.72,512.88,512.7,512.85,20788.0,506.1871,506.345,506.1673,506.3154,20788.0
2024-07-10 12:05:00,512.88,512.95,512.79,512.82,17043.0,506.345,506.4141,506.2562,506.2858,17043.0
2024-07-10 12:10:00,512.83,512.91,512.79,512.91,10375.0,506.2957,506.3746,506.2562,506.3746,10375.0
2024-07-10 12:15:00,512.91,513.23,512.91,513.18,15326.0,506.3746,506.6906,506.3746,506.6412,15326.0
2024-07-10 12:20:00,513.2,513.63,513.19,513.63,21911.0,506.6609,507.0855,506.6511,507.0855,21911.0
2024-07-10 12:25:00,513.63,513.77,513.57,513.68,31245.0,507.0855,507.2237,507.0262,507.1348,31245.0
2024-07-10 12:30:00,513.7,513.78,513.48,513.53,15791.0,507.1546,507.2336,506.9374,506.9867,15791.0
2024-07-10 12:35:00,513.51,513.65,513.48,513.57,20143.0,506.967,507.1052,506.9374,507.0262,20143.0
2024-07-10 12:40:00,513.59,513.92,513.56,513.92,26129.0,507.046,507.3718,507.0164,507.3718,26129.0
2024-07-10 12:45:00,513.92,513.93,513.79,513.82,27842.0,507.3718,507.3816,507.2434,507.273,27842.0
2024-07-10 12:50:00,513.82,513.88,513.74,513.8,9252.0,507.273,507.3323,507.1941,507.2533,9252.0
2024-07-10 12:55:00,513.87,514.06,513.76,514.05,15731.0,507.3224,507.51,507.2138,507.5001,15731.0
2024-07-10 13:00:00,514.06,514.35,513.96,514.35,18653.0,507.51,507.7963,507.4113,507.7963,18653.0
2024-07-10 13:05:00,514.38,514.43,514.16,514.19,41516.0,507.8259,507.8753,507.6087,507.6383,41516.0
2024-07-10 13:10:00,514.21,514.32,514.05,514.23,26018.0,507.6581,507.7667,507.5001,507.6778,26018.0
2024-07-10 13:15:00,514.25,514.33,514.1,514.15,21260.0,507.6976,507.7765,507.5495,507.5988,21260.0
2024-07-10 13:20:00,514.17,514.23,513.89,513.92,16476.0,507.6186,507.6778,507.3421,507.3718,16476.0
2024-07-10 13:25:00,513.93,514.14,513.88,514.09,14043.0,507.3816,507.589,507.3323,507.5396,14043.0
2024-07-10 13:30:00,514.09,514.18,513.94,514.11,17174.0,507.5396,507.6285,507.3915,507.5593,17174.0
2024-07-10 13:35:00,514.05,514.17,514.01,514.14,9832.0,507.5001,507.6186,507.4606,507.589,9832.0
2024-07-10 13:40:00,514.12,514.33,514.1,514.24,21749.0,507.5692,507.7765,507.5495,507.6877,21749.0
2024-07-10 13:45:00,514.24,514.35,514.23,514.32,21621.0,507.6877,507.7963,507.6778,507.7667,21621.0
2024-07-10 13:50:00,514.34,514.5,514.31,514.42,14602.0,507.7864,507.9444,507.7568,507.8654,14602.0
2024-07-10 13:55:00,514.41,514.48,514.33,514.48,9142.0,507.8555,507.9246,507.7765,507.9246,9142.0
2024-07-10 14:00:00,514.48,514.51,514.4,514.45,7730.0,507.9246,507.9542,507.8457,507.895,7730.0
2024-07-10 14:05:00,514.45,514.45,514.29,514.32,13917.0,507.895,507.895,507.7371,507.7667,13917.0
2024-07-10 14:10:00,514.28,514.43,514.23,514.43,27105.0,507.7272,507.8753,507.6778,507.8753,27105.0
2024-07-10 14:15:00,514.42,514.47,514.26,514.28,13680.0,507.8654,507.9148,507.7074,507.7272,13680.0
2024-07-10 14:20:00,514.21,514.33,514.17,514.17,23487.0,507.6581,507.7765,507.6186,507.6186,23487.0
2024-07-10 14:25:00,514.14,514.33,514.14,514.26,8050.0,507.589,507.7765,507.589,507.7074,8050.0
2024-07-10 14:30:00,514.27,514.39,514.23,514.38,17842.0,507.7173,507.8358,507.6778,507.8259,17842.0
2024-07-10 14:35:00,514.41,514.47,514.39,514.39,51220.0,507.8555,507.9148,507.8358,507.8358,51220.0
2024-07-10 14:40:00,514.38,514.48,514.35,514.44,13396.0,507.8259,507.9246,507.7963,507.8851,13396.0
2024-07-10 14:45:00,514.47,514.86,514.47,514.68,57035.0,507.9148,508.2998,507.9148,508.1221,57035.0
2024-07-10 14:50:00,514.7,514.75,514.61,514.64,6616.0,508.1418,508.1912,508.053,508.0826,6616.0
2024-07-10 14:55:00,514.63,514.75,514.56,514.73,32902.0,508.0727,508.1912,508.0036,508.1714,32902.0
2024-07-10 15:00:00,514.69,514.69,514.53,514.56,29857.0,508.132,508.132,507.974,508.0036,29857.0
2024-07-10 15:05:00,514.54,514.65,514.41,514.65,12177.0,507.9839,508.0925,507.8555,508.0925,12177.0
2024-07-10 15:10:00,514.62,514.64,514.56,514.59,16557.0,508.0628,508.0826,508.0036,508.0332,16557.0
2024-07-10 15:15:00,514.58,514.7,514.58,514.7,17864.0,508.0234,508.1418,508.0234,508.1418,17864.0
2024-07-10 15:20:00,514.69,514.69,514.6,514.6,5836.0,508.132,508.132,508.0431,508.0431,5836.0
2024-07-10 15:25:00,514.62,514.78,514.59,514.67,15477.0,508.0628,508.2208,508.0332,508.1122,15477.0
2024-07-10 15:30:00,514.68,514.94,514.64,514.83,22431.0,508.1221,508.3788,508.0826,508.2702,22431.0
2024-07-10 15:35:00,514.84,515.01,514.78,515.01,19300.0,508.28,508.4479,508.2208,508.4479,19300.0
2024-07-10 15:40:00,515.0,515.09,514.8,514.81,38579.0,508.438,508.5269,508.2406,508.2504,38579.0
2024-07-10 15:45:00,514.86,515.36,514.85,515.34,33681.0,508.2998,508.7934,508.2899,508.7737,33681.0
2024-07-10 15:50:00,515.37,515.95,515.26,515.92,78166.0,508.8033,509.3759,508.6947,509.3463,78166.0
2024-07-10 15:55:00,515.85,516.19,515.76,515.82,164051.0,509.2772,509.6128,509.1883,509.2476,164051.0
2024-07-11 09:30:00,515.97,516.3,515.85,516.04,207119.0,509.3956,509.7214,509.2772,509.4648,207119.0
2024-07-11 09:35:00,516.06,516.17,515.85,516.0,37916.0,509.4845,509.5931,509.2772,509.4253,37916.0
2024-07-11 09:40:00,516.0,516.45,515.8,516.45,47898.0,509.4253,509.8695,509.2278,509.8695,47898.0
2024-07-11 09:45:00,516.39,516.43,516.12,516.13,21414.0,509.8103,509.8498,509.5437,509.5536,21414.0
2024-07-11 09:50:00,516.17,516.41,516.05,516.23,20700.0,509.5931,509.83,509.4746,509.6523,20700.0
2024-07-11 09:55:00,516.29,516.45,516.02,516.45,15741.0,509.7116,509.8695,509.445,509.8695,15741.0
2024-07-11 10:00:00,516.45,516.78,516.32,516.76,44922.0,509.8695,510.1953,509.7412,510.1756,44922.0
2024-07-11 10:05:00,516.77,516.79,516.24,516.3,39354.0,510.1855,510.2052,509.6622,509.7214,39354.0
2024-07-11 10:10:00,516.27,516.38,515.56,515.68,53992.0,509.6918,509.8004,508.9909,509.1093,53992.0
2024-07-11 10:15:00,515.55,515.66,514.36,514.52,95441.0,508.981,509.0896,507.8062,507.9641,95441.0
2024-07-11 10:20:00,514.53,514.6,514.03,514.07,41415.0,507.974,508.0431,507.4804,507.5199,41415.0
2024-07-11 10:25:00,514.06,514.73,514.05,514.47,25078.0,507.51,508.1714,507.5001,507.9148,25078.0
2024-07-11 10:30:00,514.37,514.99,514.29,514.34,34757.0,507.816,508.4281,507.7371,507.7864,34757.0
2024-07-11 10:35:00,514.3,514.48,514.24,514.25,35904.0,507.7469,507.9246,507.6877,507.6976,35904.0
2024-07-11 10:40:00,514.25,514.33,513.87,513.88,49294.0,507.6976,507.7765,507.3224,507.3323,49294.0
2024-07-11 10:45:00,513.89,514.21,513.8,514.07,37324.0,507.3421,507.6581,507.2533,507.5199,37324.0
2024-07-11 10:50:00,513.99,514.31,513.7,513.92,15531.0,507.4409,507.7568,507.1546,507.3718,15531.0
2024-07-11 10:55:00,513.85,513.94,513.2,513.25,29588.0,507.3027,507.3915,506.6609,506.7103,29588.0
2024-07-11 11:00:00,513.25,513.45,513.05,513.22,40808.0,506.7103,506.9078,506.5129,506.6807,40808.0
2024-07-11 11:05:00,513.15,513.86,513.13,513.85,27296.0,506.6116,507.3125,506.5918,507.3027,27296.0
2024-07-11 11:10:00,513.83,513.95,513.13,513.6,41059.0,507.2829,507.4014,506.5918,507.0558,41059.0
2024-07-11 11:15:00,513.62,513.67,513.11,513.21,18984.0,507.0756,507.125,506.5721,506.6708,18984.0
2024-07-11 11:20:00,513.16,513.25,512.2,512.29,41676.0,506.6214,506.7103,505.6737,505.7625,41676.0
2024-07-11 11:25:00,512.3,512.46,512.03,512.21,28732.0,505.7724,505.9304,505.5058,505.6836,28732.0
2024-07-11 11:30:00,512.18,512.42,511.95,512.11,43255.0,505.6539,505.8909,505.4269,505.5848,43255.0
2024-07-11 11:35:00,512.09,512.21,511.94,512.05,27802.0,505.5651,505.6836,505.417,505.5256,27802.0
2024-07-11 11:40:00,512.0,512.04,511.39,512.04,32953.0,505.4762,505.5157,504.874,505.5157,32953.0
2024-07-11 11:45:00,511.98,512.33,511.87,512.1,46625.0,505.4565,505.802,505.3479,505.575,46625.0
2024-07-11 11:50:00,512.08,512.15,511.73,511.79,34350.0,505.5552,505.6243,505.2097,505.2689,34350.0
2024-07-11 11:55:00,511.84,511.89,511.56,511.67,32127.0,505.3183,505.3676,505.0418,505.1504,32127.0
2024-07-11 12:00:00,511.67,511.69,511.16,511.24,24008.0,505.1504,505.1702,504.6469,504.7259,24008.0
2024-07-11 12:05:00,511.3,512.01,511.24,512.0,30958.0,504.7851,505.4861,504.7259,505.4762,30958.0
2024-07-11 12:10:00,512.06,512.27,511.99,512.0,16199.0,505.5355,505.7428,505.4664,505.4762,16199.0
2024-07-11 12:15:00,512.01,512.03,511.51,511.56,31413.0,505.4861,505.5058,504.9925,505.0418,31413.0
2024-07-11 12:20:00,511.54,511.68,511.37,511.5,36306.0,505.0221,505.1603,504.8543,504.9826,36306.0
2024-07-11 12:25:00,511.44,512.1,511.44,512.1,85035.0,504.9234,505.575,504.9234,505.575,85035.0
2024-07-11 12:30:00,512.03,512.4,512.0,512.38,27568.0,505.5058,505.8711,505.4762,505.8514,27568.0
2024-07-11 12:35:00,512.4,512.59,512.14,512.3,32612.0,505.8711,506.0587,505.6144,505.7724,32612.0
2024-07-11 12:40:00,512.24,512.5,512.18,512.18,23331.0,505.7132,505.9699,505.6539,505.6539,23331.0
2024-07-11 12:45:00,512.19,512.2,511.27,511.33,61716.0,505.6638,505.6737,504.7555,504.8148,61716.0
2024-07-11 12:50:00,511.31,511.48,510.96,511.2,35122.0,504.795,504.9629,504.4495,504.6864,35122.0
2024-07-11 12:55:00,511.17,511.55,511.16,511.34,109169.0,504.6568,505.032,504.6469,504.8246,109169.0
2024-07-11 13:00:00,511.39,511.52,510.96,511.09,50538.0,504.874,505.0023,504.4495,504.5778,50538.0
2024-07-11 13:05:00,510.88,511.6,510.88,511.5,17205.0,504.3705,505.0813,504.3705,504.9826,17205.0
2024-07-11 13:10:00,511.55,511.75,511.2,511.68,13680.0,505.032,505.2294,504.6864,505.1603,13680.0
2024-07-11 13:15:00,511.65,511.96,511.61,511.8,13008.0,505.1307,505.4367,505.0912,505.2788,13008.0
2024-07-11 13:20:00,511.81,512.0,511.41,511.55,24830.0,505.2887,505.4762,504.8937,505.032,24830.0
2024-07-11 13:25:00,511.6,511.96,511.52,511.95,14681.0,505.0813,505.4367,505.0023,505.4269,14681.0
2024-07-11 13:30:00,511.91,511.91,511.47,511.56,17125.0,505.3874,505.3874,504.953,505.0418,17125.0
2024-07-11 13:35:00,511.54,511.76,511.24,511.27,12699.0,505.0221,505.2393,504.7259,504.7555,12699.0
2024-07-11 13:40:00,511.23,511.54,511.23,511.32,10771.0,504.716,505.0221,504.716,504.8049,10771.0
2024-07-11 13:45:00,511.29,511.34,510.85,511.02,28257.0,504.7753,504.8246,504.3409,504.5087,28257.0
2024-07-11 13:50:00,510.95,511.11,510.87,510.94,16296.0,504.4396,504.5976,504.3606,504.4297,16296.0
2024-07-11 13:55:00,510.96,511.11,510.85,510.93,12573.0,504.4495,504.5976,504.3409,504.4199,12573.0
2024-07-11 14:00:00,510.94,511.05,510.82,510.93,27531.0,504.4297,504.5383,504.3113,504.4199,27531.0
2024-07-11 14:05:00,510.95,511.21,510.88,511.09,27827.0,504.4396,504.6963,504.3705,504.5778,27827.0
2024-07-11 14:10:00,511.11,511.36,511.01,511.36,21337.0,504.5976,504.8444,504.4988,504.8444,21337.0
2024-07-11 14:15:00,511.38,511.56,511.32,511.51,11367.0,504.8641,505.0418,504.8049,504.9925,11367.0
2024-07-11 14:20:00,511.49,511.8,511.48,511.54,18361.0,504.9727,505.2788,504.9629,505.0221,18361.0
2024-07-11 14:25:00,511.55,511.55,511.17,511.17,16848.0,505.032,505.032,504.6568,504.6568,16848.0
2024-07-11 14:30:00,511.19,512.18,511.19,512.01,29605.0,504.6766,505.6539,504.6766,505.4861,29605.0
2024-07-11 14:35:00,512.03,512.05,511.78,512.03,20819.0,505.5058,505.5256,505.259,505.5058,20819.0
2024-07-11 14:40:00,512.01,512.13,511.85,512.05,14059.0,505.4861,505.6046,505.3281,505.5256,14059.0
2024-07-11 14:45:00,512.09,512.16,511.68,511.78,32533.0,505.5651,505.6342,505.1603,505.259,32533.0
2024-07-11 14:50:00,511.9,512.1,511.72,511.89,19179.0,505.3775,505.575,505.1998,505.3676,19179.0
2024-07-11 14:55:00,512.0,512.09,511.84,511.97,27133.0,505.4762,505.5651,505.3183,505.4466,27133.0
2024-07-11 15:00:00,512.0,512.31,511.93,512.31,22848.0,505.4762,505.7823,505.4071,505.7823,22848.0
2024-07-11 15:05:00,512.32,512.32,512.04,512.07,28932.0,505.7922,505.7922,505.5157,505.5453,28932.0
2024-07-11 15:10:00,512.11,512.12,511.81,511.83,25649.0,505.5848,505.5947,505.2887,505.3084,25649.0
2024-07-11 15:15:00,511.81,512.17,511.78,511.99,30940.0,505.2887,505.6441,505.259,505.4664,30940.0
2024-07-11 15:20:00,511.96,512.02,511.81,511.94,35840.0,505.4367,505.496,505.2887,505.417,35840.0
2024-07-11 15:25:00,511.93,512.0,511.44,511.49,20264.0,505.4071,505.4762,504.9234,504.9727,20264.0
2024-07-11 15:30:00,511.47,511.82,511.47,511.69,69676.0,504.953,505.2985,504.953,505.1702,69676.0
2024-07-11 15:35:00,511.76,512.39,511.73,512.28,61883.0,505.2393,505.8613,505.2097,505.7527,61883.0
2024-07-11 15:40:00,512.29,512.3,511.59,511.62,50620.0,505.7625,505.7724,505.0715,505.1011,50620.0
2024-07-11 15:45:00,511.61,512.14,511.61,511.99,92453.0,505.0912,505.6144,505.0912,505.4664,92453.0
2024-07-11 15:50:00,511.99,512.21,511.64,511.74,112510.0,505.4664,505.6836,505.1208,505.2195,112510.0
2024-07-11 15:55:00,511.74,512.06,511.35,511.35,606719.0,505.2195,505.5355,504.8345,504.8345,606719.0
2024-07-12 09:30:00,512.49,512.78,512.17,512.42,118044.0,505.96,506.2463,505.6441,505.8909,118044.0
2024-07-12 09:35:00,512.42,512.8,512.18,512.73,52244.0,505.8909,506.266,505.6539,506.1969,52244.0
2024-07-12 09:40:00,512.71,513.0,512.43,512.5,31083.0,506.1772,506.4635,505.9008,505.9699,31083.0
2024-07-12 09:45:00,512.44,513.08,512.32,513.08,30409.0,505.9106,506.5425,505.7922,506.5425,30409.0
2024-07-12 09:50:00,513.1,513.24,512.95,513.19,29755.0,506.5622,506.7004,506.4141,506.6511,29755.0
2024-07-12 09:55:00,513.27,513.8,513.08,513.58,50532.0,506.73,507.2533,506.5425,507.0361,50532.0
2024-07-12 10:00:00,513.71,514.04,513.41,513.61,35166.0,507.1644,507.4902,506.8683,507.0657,35166.0
2024-07-12 10:05:00,513.75,514.31,513.67,514.16,24695.0,507.2039,507.7568,507.125,507.6087,24695.0
2024-07-12 10:10:00,514.24,514.53,514.19,514.39,29790.0,507.6877,507.974,507.6383,507.8358,29790.0
2024-07-12 10:15:00,514.39,514.5,514.24,514.5,25700.0,507.8358,507.9444,507.6877,507.9444,25700.0
2024-07-12 10:20:00,514.47,514.51,514.01,514.44,33325.0,507.9148,507.9542,507.4606,507.8851,33325.0
2024-07-12 10:25:00,514.48,514.55,514.4,514.5,24241.0,507.9246,507.9937,507.8457,507.9444,24241.0
2024-07-12 10:30:00,514.48,515.03,514.42,515.0,23494.0,507.9246,508.4676,507.8654,508.438,23494.0
2024-07-12 10:35:00,514.92,515.34,514.85,515.33,16544.0,508.359,508.7737,508.2899,508.7638,16544.0
2024-07-12 10:40:00,515.28,515.65,515.26,515.64,77848.0,508.7144,509.0797,508.6947,509.0699,77848.0
2024-07-12 10:45:00,515.57,515.8,515.42,515.8,18124.0,509.0007,509.2278,508.8527,509.2278,18124.0
2024-07-12 10:50:00,515.83,515.91,515.68,515.87,20836.0,509.2574,509.3364,509.1093,509.2969,20836.0
2024-07-12 10:55:00,515.89,515.89,515.68,515.79,52368.0,509.3167,509.3167,509.1093,509.2179,52368.0
2024-07-12 11:00:00,515.8,515.94,515.62,515.8,12819.0,509.2278,509.366,509.0501,509.2278,12819.0
2024-07-12 11:05:00,515.77,516.22,515.76,516.11,23689.0,509.1982,509.6425,509.1883,509.5339,23689.0
2024-07-12 11:10:00,516.1,516.21,516.04,516.1,12690.0,509.524,509.6326,509.4648,509.524,12690.0
2024-07-12 11:15:00,516.13,516.19,515.85,515.87,26033.0,509.5536,509.6128,509.2772,509.2969,26033.0
2024-07-12 11:20:00,515.87,515.99,515.79,515.9,16471.0,509.2969,509.4154,509.2179,509.3265,16471.0
2024-07-12 11:25:00,515.91,516.25,515.89,516.25,17174.0,509.3364,509.6721,509.3167,509.6721,17174.0
2024-07-12 11:30:00,516.27,516.29,515.88,515.92,26403.0,509.6918,509.7116,509.3068,509.3463,26403.0
2024-07-12 11:35:00,515.91,516.12,515.91,516.11,13555.0,509.3364,509.5437,509.3364,509.5339,13555.0
2024-07-12 11:40:00,516.1,516.28,516.08,516.28,20857.0,509.524,509.7017,509.5042,509.7017,20857.0
2024-07-12 11:45:00,516.2,516.25,516.13,516.22,16472.0,509.6227,509.6721,509.5536,509.6425,16472.0
2024-07-12 11:50:00,516.19,516.23,516.04,516.17,17638.0,509.6128,509.6523,509.4648,509.5931,17638.0
2024-07-12 11:55:00,516.18,516.18,515.35,515.4,25323.0,509.603,509.603,508.7835,508.8329,25323.0
2024-07-12 12:00:00,515.33,515.62,515.13,515.58,40746.0,508.7638,509.0501,508.5663,509.0106,40746.0
2024-07-12 12:05:00,515.42,515.5,514.84,514.89,23748.0,508.8527,508.9316,508.28,508.3294,23748.0
2024-07-12 12:10:00,514.91,515.06,514.8,514.93,20174.0,508.3492,508.4972,508.2406,508.3689,20174.0
2024-07-12 12:15:00,514.9,515.32,514.89,515.23,18997.0,508.3393,508.7539,508.3294,508.6651,18997.0
2024-07-12 12:20:00,515.23,515.37,515.19,515.34,6914.0,508.6651,508.8033,508.6256,508.7737,6914.0
2024-07-12 12:25:00,515.38,515.44,515.14,515.24,15912.0,508.8132,508.8724,508.5762,508.6749,15912.0
2024-07-12 12:30:00,515.27,515.35,515.07,515.16,18392.0,508.7046,508.7835,508.5071,508.596,18392.0
2024-07-12 12:35:00,515.22,515.58,515.22,515.5,17823.0,508.6552,509.0106,508.6552,508.9316,17823.0
2024-07-12 12:40:00,515.43,515.57,515.43,515.48,7507.0,508.8625,509.0007,508.8625,508.9119,7507.0
2024-07-12 12:45:00,515.39,515.55,515.38,515.41,11235.0,508.823,508.981,508.8132,508.8428,11235.0
2024-07-12 12:50:00,515.38,515.88,515.38,515.88,41538.0,508.8132,509.3068,508.8132,509.3068,41538.0
2024-07-12 12:55:00,515.89,516.2,515.86,516.2,17766.0,509.3167,509.6227,509.287,509.6227,17766.0
2024-07-12 13:00:00,516.17,516.19,516.05,516.14,44134.0,509.5931,509.6128,509.4746,509.5635,44134.0
2024-07-12 13:05:00,516.12,516.22,516.07,516.19,11633.0,509.5437,509.6425,509.4944,509.6128,11633.0
2024-07-12 13:10:00,516.19,516.57,516.18,516.47,18800.0,509.6128,509.988,509.603,509.8893,18800.0
2024-07-12 13:15:00,516.47,516.53,516.38,516.48,9120.0,509.8893,509.9485,509.8004,509.8991,9120.0
2024-07-12 13:20:00,516.49,516.81,516.48,516.81,28576.0,509.909,510.2249,509.8991,510.2249,28576.0
2024-07-12 13:25:00,516.75,516.91,516.64,516.9,12723.0,510.1657,510.3237,510.0571,510.3138,12723.0
2024-07-12 13:30:00,516.83,517.17,516.72,517.16,32137.0,510.2447,510.5804,510.1361,510.5705,32137.0
2024-07-12 13:35:00,517.17,517.33,517.15,517.3,18062.0,510.5804,510.7383,510.5606,510.7087,18062.0
2024-07-12 13:40:00,517.31,517.67,517.16,517.65,17794.0,510.7186,511.074,510.5705,511.0542,17794.0
2024-07-12 13:45:00,517.57,518.0,517.56,518.0,25184.0,510.9753,511.3998,510.9654,511.3998,25184.0
2024-07-12 13:50:00,517.88,518.03,517.83,517.93,41586.0,511.2813,511.4294,511.2319,511.3307,41586.0
2024-07-12 13:55:00,517.93,518.03,517.42,517.46,23604.0,511.3307,511.4294,510.8272,510.8667,23604.0
2024-07-12 14:00:00,517.46,517.68,517.16,517.68,115495.0,510.8667,511.0839,510.5705,511.0839,115495.0
2024-07-12 14:05:00,517.69,517.72,517.45,517.63,39030.0,511.0937,511.1233,510.8568,511.0345,39030.0
2024-07-12 14:10:00,517.78,517.78,517.56,517.62,18839.0,511.1826,511.1826,510.9654,511.0246,18839.0
2024-07-12 14:15:00,517.67,517.72,517.54,517.6,11696.0,511.074,511.1233,510.9456,511.0049,11696.0
2024-07-12 14:20:00,517.55,517.59,517.16,517.24,16971.0,510.9555,510.995,510.5705,510.6495,16971.0
2024-07-12 14:25:00,517.25,517.42,517.09,517.42,14004.0,510.6593,510.8272,510.5014,510.8272,14004.0
2024-07-12 14:30:00,517.44,517.44,517.24,517.25,11266.0,510.8469,510.8469,510.6495,510.6593,11266.0
2024-07-12 14:35:00,517.31,517.45,517.21,517.45,12949.0,510.7186,510.8568,510.6198,510.8568,12949.0
2024-07-12 14:40:00,517.46,517.55,517.4,517.46,21181.0,510.8667,510.9555,510.8074,510.8667,21181.0
2024-07-12 14:45:00,517.48,517.57,517.42,517.51,13202.0,510.8864,510.9753,510.8272,510.916,13202.0
2024-07-12 14:50:00,517.52,517.52,517.29,517.3,19235.0,510.9259,510.9259,510.6988,510.7087,19235.0
2024-07-12 14:55:00,517.29,517.68,517.28,517.65,34510.0,510.6988,511.0839,510.689,511.0542,34510.0
2024-07-12 15:00:00,517.65,517.7,517.46,517.47,123383.0,511.0542,511.1036,510.8667,510.8765,123383.0
2024-07-12 15:05:00,517.51,517.66,517.43,517.46,126544.0,510.916,511.0641,510.837,510.8667,126544.0
2024-07-12 15:10:00,517.48,517.49,517.16,517.26,76080.0,510.8864,510.8963,510.5705,510.6692,76080.0
2024-07-12 15:15:00,517.25,517.31,517.14,517.22,18804.0,510.6593,510.7186,510.5507,510.6297,18804.0
2024-07-12 15:20:00,517.23,517.27,517.05,517.15,15173.0,510.6396,510.6791,510.4619,510.5606,15173.0
2024-07-12 15:25:00,517.15,517.33,517.13,517.29,228979.0,510.5606,510.7383,510.5409,510.6988,228979.0
2024-07-12 15:30:00,517.23,517.23,516.12,516.78,171523.0,510.6396,510.6396,509.5437,510.1953,171523.0
2024-07-12 15:35:00,516.73,516.76,515.69,515.92,65111.0,510.146,510.1756,509.1192,509.3463,65111.0
2024-07-12 15:40:00,515.91,515.95,514.92,515.07,34337.0,509.3364,509.3759,508.359,508.5071,34337.0
2024-07-12 15:45:00,515.15,515.43,514.7,514.82,57292.0,508.5861,508.8625,508.1418,508.2603,57292.0
2024-07-12 15:50:00,514.77,515.01,513.88,515.01,160034.0,508.2109,508.4479,507.3323,508.4479,160034.0
2024-07-12 15:55:00,514.97,514.98,513.73,514.6,210055.0,508.4084,508.4183,507.1842,508.0431,210055.0
2024-07-15 09:30:00,516.58,516.81,516.45,516.78,241992.0,509.9979,510.2249,509.8695,510.1953,241992.0
2024-07-15 09:35:00,516.79,517.14,516.57,517.13,55608.0,510.2052,510.5507,509.988,510.5409,55608.0
2024-07-15 09:40:00,517.18,517.26,516.38,516.4,51931.0,510.5902,510.6692,509.8004,509.8202,51931.0
2024-07-15 09:45:00,516.42,516.68,515.96,516.47,37052.0,509.8399,510.0966,509.3858,509.8893,37052.0
2024-07-15 09:50:00,516.39,516.7,516.01,516.55,49942.0,509.8103,510.1163,509.4351,509.9683,49942.0
2024-07-15 09:55:00,516.51,516.54,516.17,516.39,28409.0,509.9288,509.9584,509.5931,509.8103,28409.0
2024-07-15 10:00:00,516.47,516.98,516.47,516.92,167228.0,509.8893,510.3928,509.8893,510.3335,167228.0
2024-07-15 10:05:00,516.93,517.2,516.73,517.11,170418.0,510.3434,510.61,510.146,510.5211,170418.0
2024-07-15 10:10:00,517.07,517.16,516.73,516.91,180514.0,510.4816,510.5705,510.146,510.3237,180514.0
2024-07-15 10:15:00,516.91,517.14,516.84,517.0,183367.0,510.3237,510.5507,510.2546,510.4125,183367.0
2024-07-15 10:20:00,516.98,517.18,516.92,517.14,154118.0,510.3928,510.5902,510.3335,510.5507,154118.0
2024-07-15 10:25:00,517.11,517.23,517.0,517.16,150626.0,510.5211,510.6396,510.4125,510.5705,150626.0
2024-07-15 10:30:00,517.15,517.58,517.11,517.46,140845.0,510.5606,510.9851,510.5211,510.8667,140845.0
2024-07-15 10:35:00,517.48,517.69,517.42,517.44,135344.0,510.8864,511.0937,510.8272,510.8469,135344.0
2024-07-15 10:40:00,517.44,517.68,517.44,517.63,83181.0,510.8469,511.0839,510.8469,511.0345,83181.0
2024-07-15 10:45:00,517.65,517.69,517.55,517.66,14073.0,511.0542,511.0937,510.9555,511.0641,14073.0
2024-07-15 10:50:00,517.69,517.96,517.64,517.95,35534.0,511.0937,511.3603,511.0444,511.3504,35534.0
2024-07-15 10:55:00,517.93,518.14,517.93,518.03,50964.0,511.3307,511.538,511.3307,511.4294,50964.0
2024-07-15 11:00:00,518.02,518.47,518.0,518.46,44345.0,511.4195,511.8638,511.3998,511.8539,44345.0
2024-07-15 11:05:00,518.53,518.56,518.36,518.4,26561.0,511.923,511.9526,511.7552,511.7947,26561.0
2024-07-15 11:10:00,518.41,518.87,518.41,518.79,16533.0,511.8046,512.2587,511.8046,512.1797,16533.0
2024-07-15 11:15:00,518.82,518.95,518.77,518.94,28124.0,512.2093,512.3377,512.16,512.3278,28124.0
2024-07-15 11:20:00,518.96,519.12,518.93,519.04,21725.0,512.3475,512.5055,512.3179,512.4265,21725.0
2024-07-15 11:25:00,519.03,519.03,518.09,518.1,28790.0,512.4167,512.4167,511.4886,511.4985,28790.0
2024-07-15 11:30:00,518.06,518.21,517.67,517.77,34269.0,511.459,511.6071,511.074,511.1727,34269.0
2024-07-15 11:35:00,517.72,518.39,517.72,518.35,18062.0,511.1233,511.7848,511.1233,511.7453,18062.0
2024-07-15 11:40:00,518.4,518.47,518.01,518.02,34964.0,511.7947,511.8638,511.4097,511.4195,34964.0
2024-07-15 11:45:00,518.05,518.08,517.56,517.91,30677.0,511.4491,511.4788,510.9654,511.3109,30677.0
2024-07-15 11:50:00,517.96,518.08,517.77,517.87,25024.0,511.3603,511.4788,511.1727,511.2714,25024.0
2024-07-15 11:55:00,517.84,518.2,517.8,518.15,24203.0,511.2418,511.5972,511.2023,511.5479,24203.0
2024-07-15 12:00:00,518.08,518.11,517.73,517.77,13301.0,511.4788,511.5084,511.1332,511.1727,13301.0
2024-07-15 12:05:00,517.72,517.73,517.41,517.51,36672.0,511.1233,511.1332,510.8173,510.916,36672.0
2024-07-15 12:10:00,517.51,517.51,517.11,517.15,96092.0,510.916,510.916,510.5211,510.5606,96092.0
2024-07-15 12:15:00,517.15,517.19,516.86,516.9,41466.0,510.5606,510.6001,510.2743,510.3138,41466.0
2024-07-15 12:20:00,516.9,517.43,516.66,517.39,40554.0,510.3138,510.837,510.0769,510.7976,40554.0
2024-07-15 12:25:00,517.29,517.46,517.12,517.32,10901.0,510.6988,510.8667,510.531,510.7284,10901.0
2024-07-15 12:30:00,517.27,517.28,517.0,517.08,11776.0,510.6791,510.689,510.4125,510.4915,11776.0
2024-07-15 12:35:00,517.09,517.29,517.0,517.13,25532.0,510.5014,510.6988,510.4125,510.5409,25532.0
2024-07-15 12:40:00,517.1,517.57,516.94,517.11,29770.0,510.5112,510.9753,510.3533,510.5211,29770.0
2024-07-15 12:45:00,517.1,517.1,516.74,516.88,27908.0,510.5112,510.5112,510.1558,510.2941,27908.0
2024-07-15 12:50:00,516.89,516.91,516.72,516.8,10523.0,510.3039,510.3237,510.1361,510.2151,10523.0
2024-07-15 12:55:00,516.89,517.25,516.85,516.96,9822.0,510.3039,510.6593,510.2644,510.373,9822.0
2024-07-15 13:00:00,517.03,517.04,515.93,516.32,50885.0,510.4421,510.452,509.3562,509.7412,50885.0
2024-07-15 13:05:00,516.29,516.84,516.26,516.75,17345.0,509.7116,510.2546,509.682,510.1657,17345.0
2024-07-15 13:10:00,516.76,516.78,516.3,516.49,11588.0,510.1756,510.1953,509.7214,509.909,11588.0
2024-07-15 13:15:00,516.42,516.59,516.14,516.57,21932.0,509.8399,510.0077,509.5635,509.988,21932.0
2024-07-15 13:20:00,516.59,516.92,516.44,516.86,10687.0,510.0077,510.3335,509.8597,510.2743,10687.0
2024-07-15 13:25:00,516.92,516.96,516.09,516.23,16975.0,510.3335,510.373,509.5141,509.6523,16975.0
2024-07-15 13:30:00,516.09,516.21,515.31,515.49,32392.0,509.5141,509.6326,508.7441,508.9218,32392.0
2024-07-15 13:35:00,515.51,515.86,515.51,515.64,10969.0,508.9415,509.287,508.9415,509.0699,10969.0
2024-07-15 13:40:00,515.67,515.88,515.67,515.69,10764.0,509.0995,509.3068,509.0995,509.1192,10764.0
2024-07-15 13:45:00,515.69,515.78,515.44,515.61,20738.0,509.1192,509.2081,508.8724,509.0402,20738.0
2024-07-15 13:50:00,515.6,516.09,515.6,515.81,31512.0,509.0304,509.5141,509.0304,509.2377,31512.0
2024-07-15 13:55:00,515.8,515.89,515.54,515.63,13843.0,509.2278,509.3167,508.9711,509.06,13843.0
2024-07-15 14:00:00,515.65,515.81,515.44,515.8,8124.0,509.0797,509.2377,508.8724,509.2278,8124.0
2024-07-15 14:05:00,515.74,515.75,515.58,515.75,18663.0,509.1686,509.1784,509.0106,509.1784,18663.0
2024-07-15 14:10:00,515.71,515.86,515.33,515.54,9554.0,509.139,509.287,508.7638,508.9711,9554.0
2024-07-15 14:15:00,515.55,515.65,515.42,515.57,8701.0,508.981,509.0797,508.8527,509.0007,8701.0
2024-07-15 14:20:00,515.54,516.21,515.54,516.11,16456.0,508.9711,509.6326,508.9711,509.5339,16456.0
2024-07-15 14:25:00,516.09,516.33,515.99,516.31,10239.0,509.5141,509.7511,509.4154,509.7313,10239.0
2024-07-15 14:30:00,516.26,516.95,516.26,516.82,55918.0,509.682,510.3632,509.682,510.2348,55918.0
2024-07-15 14:35:00,516.8,516.88,516.28,516.45,25595.0,510.2151,510.2941,509.7017,509.8695,25595.0
2024-07-15 14:40:00,516.45,516.52,516.19,516.34,10593.0,509.8695,509.9386,509.6128,509.7609,10593.0
2024-07-15 14:45:00,516.34,516.63,516.26,516.53,37980.0,509.7609,510.0472,509.682,509.9485,37980.0
2024-07-15 14:50:00,516.46,516.55,516.28,516.47,15713.0,509.8794,509.9683,509.7017,509.8893,15713.0
2024-07-15 14:55:00,516.44,516.79,516.32,516.76,17768.0,509.8597,510.2052,509.7412,510.1756,17768.0
2024-07-15 15:00:00,516.73,516.78,516.47,516.62,41493.0,510.146,510.1953,509.8893,510.0374,41493.0
2024-07-15 15:05:00,516.61,516.84,516.44,516.7,16390.0,510.0275,510.2546,509.8597,510.1163,16390.0
2024-07-15 15:10:00,516.67,516.81,516.62,516.77,21130.0,510.0867,510.2249,510.0374,510.1855,21130.0
2024-07-15 15:15:00,516.77,517.03,516.69,517.02,26765.0,510.1855,510.4421,510.1065,510.4323,26765.0
2024-07-15 15:20:00,517.0,517.0,516.65,516.98,24394.0,510.4125,510.4125,510.067,510.3928,24394.0
2024-07-15 15:25:00,516.98,516.98,516.54,516.57,18131.0,510.3928,510.3928,509.9584,509.988,18131.0
2024-07-15 15:30:00,516.56,516.77,516.53,516.7,18367.0,509.9781,510.1855,509.9485,510.1163,18367.0
2024-07-15 15:35:00,516.69,516.69,515.83,515.83,21783.0,510.1065,510.1065,509.2574,509.2574,21783.0
2024-07-15 15:40:00,515.94,516.07,515.38,515.4,27481.0,509.366,509.4944,508.8132,508.8329,27481.0
2024-07-15 15:45:00,515.51,515.55,514.91,515.15,48529.0,508.9415,508.981,508.3492,508.5861,48529.0
2024-07-15 15:50:00,515.16,515.51,514.34,515.42,123659.0,508.596,508.9415,507.7864,508.8527,123659.0
2024-07-15 15:55:00,515.39,516.14,515.15,516.07,625736.0,508.823,509.5635,508.5861,509.4944,625736.0
2024-07-16 09:30:00,517.3,517.73,517.2,517.68,188957.0,510.7087,511.1332,510.61,511.0839,188957.0
2024-07-16 09:35:00,517.7,517.98,517.34,517.88,50716.0,511.1036,511.38,510.7482,511.2813,50716.0
2024-07-16 09:40:00,517.85,517.93,517.37,517.52,21544.0,511.2517,511.3307,510.7778,510.9259,21544.0
2024-07-16 09:45:00,517.58,518.0,517.44,517.45,34335.0,510.9851,511.3998,510.8469,510.8568,34335.0
2024-07-16 09:50:00,517.64,517.97,517.57,517.81,21938.0,511.0444,511.3702,510.9753,511.2122,21938.0
2024-07-16 09:55:00,517.88,517.88,517.28,517.53,17216.0,511.2813,511.2813,510.689,510.9358,17216.0
2024-07-16 10:00:00,517.58,517.63,516.9,516.96,85627.0,510.9851,511.0345,510.3138,510.373,85627.0
2024-07-16 10:05:00,516.96,517.09,516.61,516.78,55500.0,510.373,510.5014,510.0275,510.1953,55500.0
2024-07-16 10:10:00,516.77,517.04,516.7,516.72,20606.0,510.1855,510.452,510.1163,510.1361,20606.0
2024-07-16 10:15:00,516.73,517.06,516.6,517.04,54717.0,510.146,510.4718,510.0176,510.452,54717.0
2024-07-16 10:20:00,517.06,517.26,516.67,516.76,11253.0,510.4718,510.6692,510.0867,510.1756,11253.0
2024-07-16 10:25:00,516.78,517.31,516.73,517.08,26755.0,510.1953,510.7186,510.146,510.4915,26755.0
2024-07-16 10:30:00,517.1,517.37,516.91,517.19,37554.0,510.5112,510.7778,510.3237,510.6001,37554.0
2024-07-16 10:35:00,517.19,517.67,516.94,517.58,32672.0,510.6001,511.074,510.3533,510.9851,32672.0
2024-07-16 10:40:00,517.61,517.97,517.54,517.69,84454.0,511.0147,511.3702,510.9456,511.0937,84454.0
2024-07-16 10:45:00,517.7,517.93,517.6,517.9,35984.0,511.1036,511.3307,511.0049,511.3011,35984.0
2024-07-16 10:50:00,517.94,518.07,517.74,517.84,79812.0,511.3405,511.4689,511.1431,511.2418,79812.0
2024-07-16 10:55:00,517.85,517.89,517.54,517.63,29629.0,511.2517,511.2912,510.9456,511.0345,29629.0
2024-07-16 11:00:00,517.58,518.05,517.32,518.02,69357.0,510.9851,511.4491,510.7284,511.4195,69357.0
2024-07-16 11:05:00,518.07,518.5,517.99,518.45,26767.0,511.4689,511.8934,511.3899,511.844,26767.0
2024-07-16 11:10:00,518.47,518.78,518.24,518.25,46434.0,511.8638,512.1698,511.6367,511.6466,46434.0
2024-07-16 11:15:00,518.26,518.32,518.14,518.23,24728.0,511.6565,511.7157,511.538,511.6268,24728.0
2024-07-16 11:20:00,518.23,518.23,518.02,518.17,21562.0,511.6268,511.6268,511.4195,511.5676,21562.0
2024-07-16 11:25:00,518.14,518.27,517.84,517.91,23307.0,511.538,511.6663,511.2418,511.3109,23307.0
2024-07-16 11:30:00,517.88,517.95,517.25,517.37,26643.0,511.2813,511.3504,510.6593,510.7778,26643.0
2024-07-16 11:35:00,517.36,517.67,517.31,517.64,13753.0,510.7679,511.074,510.7186,511.0444,13753.0
2024-07-16 11:40:00,517.66,517.66,517.38,517.47,20481.0,511.0641,511.0641,510.7877,510.8765,20481.0
2024-07-16 11:45:00,517.46,517.56,517.3,517.36,19099.0,510.8667,510.9654,510.7087,510.7679,19099.0
2024-07-16 11:50:00,517.38,517.8,517.34,517.71,22010.0,510.7877,511.2023,510.7482,511.1135,22010.0
2024-07-16 11:55:00,517.75,517.78,517.45,517.52,34994.0,511.153,511.1826,510.8568,510.9259,34994.0
2024-07-16 12:00:00,517.63,517.73,517.55,517.72,12943.0,511.0345,511.1332,510.9555,511.1233,12943.0
2024-07-16 12:05:00,517.69,517.82,517.42,517.42,21509.0,511.0937,511.2221,510.8272,510.8272,21509.0
2024-07-16 12:10:00,517.43,517.63,516.97,517.39,35188.0,510.837,511.0345,510.3829,510.7976,35188.0
2024-07-16 12:15:00,517.45,517.54,516.71,517.17,24677.0,510.8568,510.9456,510.1262,510.5804,24677.0
2024-07-16 12:20:00,517.19,517.4,516.95,517.2,21031.0,510.6001,510.8074,510.3632,510.61,21031.0
2024-07-16 12:25:00,517.19,517.22,517.0,517.08,15678.0,510.6001,510.6297,510.4125,510.4915,15678.0
2024-07-16 12:30:00,517.05,517.11,516.77,516.97,20450.0,510.4619,510.5211,510.1855,510.3829,20450.0
2024-07-16 12:35:00,516.99,517.5,516.98,517.28,82322.0,510.4026,510.9062,510.3928,510.689,82322.0
2024-07-16 12:40:00,517.24,517.32,516.79,516.8,31201.0,510.6495,510.7284,510.2052,510.2151,31201.0
2024-07-16 12:45:00,516.79,517.5,516.78,517.5,13330.0,510.2052,510.9062,510.1953,510.9062,13330.0
2024-07-16 12:50:00,517.48,517.64,517.4,517.6,12546.0,510.8864,511.0444,510.8074,511.0049,12546.0
2024-07-16 12:55:00,517.58,517.93,517.55,517.91,13852.0,510.9851,511.3307,510.9555,511.3109,13852.0
2024-07-16 13:00:00,517.87,517.87,517.72,517.73,13712.0,511.2714,511.2714,511.1233,511.1332,13712.0
2024-07-16 13:05:00,517.71,517.87,517.52,517.84,16124.0,511.1135,511.2714,510.9259,511.2418,16124.0
2024-07-16 13:10:00,517.85,517.85,517.43,517.49,14282.0,511.2517,511.2517,510.837,510.8963,14282.0
2024-07-16 13:15:00,517.48,517.52,517.13,517.27,43473.0,510.8864,510.9259,510.5409,510.6791,43473.0
2024-07-16 13:20:00,517.24,517.4,517.21,517.26,17713.0,510.6495,510.8074,510.6198,510.6692,17713.0
2024-07-16 13:25:00,517.32,517.43,517.13,517.18,12999.0,510.7284,510.837,510.5409,510.5902,12999.0
2024-07-16 13:30:00,517.01,517.42,516.93,517.38,19006.0,510.4224,510.8272,510.3434,510.7877,19006.0
2024-07-16 13:35:00,517.34,517.35,517.15,517.23,17317.0,510.7482,510.7581,510.5606,510.6396,17317.0
2024-07-16 13:40:00,517.23,517.36,517.12,517.28,15850.0,510.6396,510.7679,510.531,510.689,15850.0
2024-07-16 13:45:00,517.28,517.6,517.22,517.4,27466.0,510.689,511.0049,510.6297,510.8074,27466.0
2024-07-16 13:50:00,517.39,517.57,517.33,517.56,7558.0,510.7976,510.9753,510.7383,510.9654,7558.0
2024-07-16 13:55:00,517.52,517.71,517.5,517.61,7299.0,510.9259,511.1135,510.9062,511.0147,7299.0
2024-07-16 14:00:00,517.6,517.6,517.38,517.5,38398.0,511.0049,511.0049,510.7877,510.9062,38398.0
2024-07-16 14:05:00,517.52,517.73,517.51,517.62,37147.0,510.9259,511.1332,510.916,511.0246,37147.0
2024-07-16 14:10:00,517.63,517.74,517.51,517.54,19918.0,511.0345,511.1431,510.916,510.9456,19918.0
2024-07-16 14:15:00,517.53,517.54,517.05,517.22,22370.0,510.9358,510.9456,510.4619,510.6297,22370.0
2024-07-16 14:20:00,517.24,517.96,517.17,517.89,54808.0,510.6495,511.3603,510.5804,511.2912,54808.0
2024-07-16 14:25:00,517.91,517.91,517.75,517.76,17037.0,511.3109,511.3109,511.153,511.1628,17037.0
2024-07-16 14:30:00,517.76,517.95,517.67,517.88,21880.0,511.1628,511.3504,511.074,511.2813,21880.0
2024-07-16 14:35:00,517.87,518.43,517.87,518.41,31415.0,511.2714,511.8243,511.2714,511.8046,31415.0
2024-07-16 14:40:00,518.47,518.65,518.31,518.63,18483.0,511.8638,512.0415,511.7058,512.0218,18483.0
2024-07-16 14:45:00,518.6,518.67,518.29,518.55,20018.0,511.9921,512.0612,511.6861,511.9428,20018.0
2024-07-16 14:50:00,518.52,518.65,518.28,518.59,17899.0,511.9132,512.0415,511.6762,511.9823,17899.0
2024-07-16 14:55:00,518.58,518.85,518.47,518.82,23048.0,511.9724,512.2389,511.8638,512.2093,23048.0
2024-07-16 15:00:00,518.83,518.89,518.55,518.62,40570.0,512.2192,512.2784,511.9428,512.0119,40570.0
2024-07-16 15:05:00,518.63,518.67,518.41,518.6,21614.0,512.0218,512.0612,511.8046,511.9921,21614.0
2024-07-16 15:10:00,518.6,518.75,518.49,518.68,25597.0,511.9921,512.1402,511.8835,512.0711,25597.0
2024-07-16 15:15:00,518.67,518.67,518.44,518.5,29440.0,512.0612,512.0612,511.8342,511.8934,29440.0
2024-07-16 15:20:00,518.51,518.69,518.41,518.6,31027.0,511.9033,512.081,511.8046,511.9921,31027.0
2024-07-16 15:25:00,518.6,518.79,518.39,518.74,28848.0,511.9921,512.1797,511.7848,512.1304,28848.0
2024-07-16 15:30:00,518.71,518.96,518.49,518.87,30390.0,512.1007,512.3475,511.8835,512.2587,30390.0
2024-07-16 15:35:00,518.91,518.93,518.61,518.83,30075.0,512.2982,512.3179,512.002,512.2192,30075.0
2024-07-16 15:40:00,518.86,518.88,518.49,518.63,23784.0,512.2488,512.2686,511.8835,512.0218,23784.0
2024-07-16 15:45:00,518.63,518.66,518.35,518.45,30785.0,512.0218,512.0514,511.7453,511.844,30785.0
2024-07-16 15:50:00,518.45,519.24,518.37,519.2,67821.0,511.844,512.624,511.7651,512.5845,67821.0
2024-07-16 15:55:00,519.21,519.4,518.86,519.09,145736.0,512.5944,512.7819,512.2488,512.4759,145736.0
2024-07-17 09:30:00,513.54,514.48,513.54,514.41,276404.0,506.9966,507.9246,506.9966,507.8555,276404.0
2024-07-17 09:35:00,514.41,514.8,514.31,514.36,46021.0,507.8555,508.2406,507.7568,507.8062,46021.0
2024-07-17 09:40:00,514.37,514.55,514.04,514.14,35838.0,507.816,507.9937,507.4902,507.589,35838.0
2024-07-17 09:45:00,514.17,514.72,514.04,514.44,31846.0,507.6186,508.1616,507.4902,507.8851,31846.0
2024-07-17 09:50:00,514.41,515.11,514.4,515.01,49390.0,507.8555,508.5466,507.8457,508.4479,49390.0
2024-07-17 09:55:00,514.97,515.1,514.5,514.5,27839.0,508.4084,508.5367,507.9444,507.9444,27839.0
2024-07-17 10:00:00,514.53,514.53,513.75,513.85,35399.0,507.974,507.974,507.2039,507.3027,35399.0
2024-07-17 10:05:00,513.85,513.93,512.87,512.92,50084.0,507.3027,507.3816,506.3351,506.3845,50084.0
2024-07-17 10:10:00,512.94,513.71,512.75,513.64,52084.0,506.4043,507.1644,506.2167,507.0953,52084.0
2024-07-17 10:15:00,513.54,514.04,513.44,514.0,21442.0,506.9966,507.4902,506.8979,507.4507,21442.0
2024-07-17 10:20:00,513.99,513.99,513.6,513.72,21428.0,507.4409,507.4409,507.0558,507.1743,21428.0
2024-07-17 10:25:00,513.65,513.79,513.35,513.46,27780.0,507.1052,507.2434,506.809,506.9176,27780.0
2024-07-17 10:30:00,513.45,513.79,513.25,513.62,32459.0,506.9078,507.2434,506.7103,507.0756,32459.0
2024-07-17 10:35:00,513.58,513.77,513.1,513.29,28695.0,507.0361,507.2237,506.5622,506.7498,28695.0
2024-07-17 10:40:00,513.28,513.72,513.27,513.59,26866.0,506.7399,507.1743,506.73,507.046,26866.0
2024-07-17 10:45:00,513.57,513.78,513.08,513.1,30850.0,507.0262,507.2336,506.5425,506.5622,30850.0
2024-07-17 10:50:00,513.14,513.21,513.02,513.06,81790.0,506.6017,506.6708,506.4832,506.5227,81790.0
2024-07-17 10:55:00,513.07,513.32,513.01,513.06,33491.0,506.5326,506.7794,506.4734,506.5227,33491.0
2024-07-17 11:00:00,513.02,513.2,512.81,512.85,33945.0,506.4832,506.6609,506.2759,506.3154,33945.0
2024-07-17 11:05:00,512.94,513.37,512.8,513.37,22136.0,506.4043,506.8288,506.266,506.8288,22136.0
2024-07-17 11:10:00,513.38,513.4,512.9,513.03,23041.0,506.8386,506.8584,506.3648,506.4931,23041.0
2024-07-17 11:15:00,513.07,513.34,512.85,513.23,16564.0,506.5326,506.7992,506.3154,506.6906,16564.0
2024-07-17 11:20:00,513.25,513.5,513.11,513.15,14920.0,506.7103,506.9571,506.5721,506.6116,14920.0
2024-07-17 11:25:00,513.12,513.33,512.65,513.27,20362.0,506.582,506.7893,506.1179,506.73,20362.0
2024-07-17 11:30:00,513.35,513.39,513.01,513.25,20620.0,506.809,506.8485,506.4734,506.7103,20620.0
2024-07-17 11:35:00,513.24,513.34,513.04,513.29,16234.0,506.7004,506.7992,506.503,506.7498,16234.0
2024-07-17 11:40:00,513.28,513.34,512.8,513.05,69471.0,506.7399,506.7992,506.266,506.5129,69471.0
2024-07-17 11:45:00,513.0,513.14,512.88,512.93,14024.0,506.4635,506.6017,506.345,506.3944,14024.0
2024-07-17 11:50:00,512.88,512.99,512.64,512.98,26681.0,506.345,506.4536,506.1081,506.4437,26681.0
2024-07-17 11:55:00,512.95,513.23,512.93,513.21,57181.0,506.4141,506.6906,506.3944,506.6708,57181.0
2024-07-17 12:00:00,513.18,513.29,512.86,513.0,24538.0,506.6412,506.7498,506.3253,506.4635,24538.0
2024-07-17 12:05:00,512.99,513.02,512.71,512.76,17379.0,506.4536,506.4832,506.1772,506.2265,17379.0
2024-07-17 12:10:00,512.7,512.73,512.18,512.21,99406.0,506.1673,506.1969,505.6539,505.6836,99406.0
2024-07-17 12:15:00,512.27,512.5,512.22,512.5,26048.0,505.7428,505.9699,505.6934,505.9699,26048.0
2024-07-17 12:20:00,512.5,512.64,512.35,512.4,20695.0,505.9699,506.1081,505.8218,505.8711,20695.0
2024-07-17 12:25:00,512.44,512.47,512.19,512.22,13760.0,505.9106,505.9402,505.6638,505.6934,13760.0
2024-07-17 12:30:00,512.22,512.4,512.12,512.22,21764.0,505.6934,505.8711,505.5947,505.6934,21764.0
2024-07-17 12:35:00,512.24,512.34,512.0,512.18,26711.0,505.7132,505.8119,505.4762,505.6539,26711.0
2024-07-17 12:40:00,512.2,512.21,511.97,512.02,14803.0,505.6737,505.6836,505.4466,505.496,14803.0
2024-07-17 12:45:00,512.05,512.16,511.95,512.14,39515.0,505.5256,505.6342,505.4269,505.6144,39515.0
2024-07-17 12:50:00,512.13,512.52,512.03,512.45,37255.0,505.6046,505.9896,505.5058,505.9205,37255.0
2024-07-17 12:55:00,512.45,512.91,512.39,512.79,54180.0,505.9205,506.3746,505.8613,506.2562,54180.0
2024-07-17 13:00:00,512.75,512.78,512.39,512.46,25122.0,506.2167,506.2463,505.8613,505.9304,25122.0
2024-07-17 13:05:00,512.56,512.56,511.84,511.84,22242.0,506.0291,506.0291,505.3183,505.3183,22242.0
2024-07-17 13:10:00,511.91,512.02,511.76,511.83,9789.0,505.3874,505.496,505.2393,505.3084,9789.0
2024-07-17 13:15:00,511.79,512.24,511.56,512.14,14250.0,505.2689,505.7132,505.0418,505.6144,14250.0
2024-07-17 13:20:00,512.01,512.23,511.91,511.94,27185.0,505.4861,505.7033,505.3874,505.417,27185.0
2024-07-17 13:25:00,511.95,512.27,511.91,512.26,22279.0,505.4269,505.7428,505.3874,505.7329,22279.0
2024-07-17 13:30:00,512.21,512.7,512.19,512.6,13730.0,505.6836,506.1673,505.6638,506.0686,13730.0
2024-07-17 13:35:00,512.62,512.7,512.42,512.42,12497.0,506.0883,506.1673,505.8909,505.8909,12497.0
2024-07-17 13:40:00,512.41,512.5,512.25,512.37,35799.0,505.881,505.9699,505.723,505.8415,35799.0
2024-07-17 13:45:00,512.33,512.63,512.32,512.46,13286.0,505.802,506.0982,505.7922,505.9304,13286.0
2024-07-17 13:50:00,512.48,512.5,512.01,512.04,16498.0,505.9501,505.9699,505.4861,505.5157,16498.0
2024-07-17 13:55:00,512.04,512.3,512.04,512.17,26031.0,505.5157,505.7724,505.5157,505.6441,26031.0
2024-07-17 14:00:00,512.14,512.15,511.84,511.94,27271.0,505.6144,505.6243,505.3183,505.417,27271.0
2024-07-17 14:05:00,511.94,512.35,511.8,512.25,27728.0,505.417,505.8218,505.2788,505.723,27728.0
2024-07-17 14:10:00,512.21,512.55,512.21,512.26,16769.0,505.6836,506.0192,505.6836,505.7329,16769.0
2024-07-17 14:15:00,512.27,512.73,512.27,512.69,24686.0,505.7428,506.1969,505.7428,506.1574,24686.0
2024-07-17 14:20:00,512.71,512.94,512.63,512.72,22103.0,506.1772,506.4043,506.0982,506.1871,22103.0
2024-07-17 14:25:00,512.73,512.94,512.54,512.9,16294.0,506.1969,506.4043,506.0093,506.3648,16294.0
2024-07-17 14:30:00,512.85,513.18,512.69,512.8,24462.0,506.3154,506.6412,506.1574,506.266,24462.0
2024-07-17 14:35:00,512.79,513.01,512.61,512.66,28240.0,506.2562,506.4734,506.0785,506.1278,28240.0
2024-07-17 14:40:00,512.7,512.86,512.55,512.65,21181.0,506.1673,506.3253,506.0192,506.1179,21181.0
2024-07-17 14:45:00,512.59,512.81,512.35,512.45,71752.0,506.0587,506.2759,505.8218,505.9205,71752.0
2024-07-17 14:50:00,512.42,512.6,512.13,512.18,70343.0,505.8909,506.0686,505.6046,505.6539,70343.0
2024-07-17 14:55:00,512.3,512.42,512.2,512.35,71452.0,505.7724,505.8909,505.6737,505.8218,71452.0
2024-07-17 15:00:00,512.34,512.54,512.09,512.2,38062.0,505.8119,506.0093,505.5651,505.6737,38062.0
2024-07-17 15:05:00,512.19,512.38,511.95,512.17,34984.0,505.6638,505.8514,505.4269,505.6441,34984.0
2024-07-17 15:10:00,512.23,512.8,512.22,512.51,39490.0,505.7033,506.266,505.6934,505.9797,39490.0
2024-07-17 15:15:00,512.47,512.64,512.27,512.4,42889.0,505.9402,506.1081,505.7428,505.8711,42889.0
2024-07-17 15:20:00,512.44,513.0,512.41,512.97,41036.0,505.9106,506.4635,505.881,506.4339,41036.0
2024-07-17 15:25:00,512.8,513.0,512.69,512.86,36425.0,506.266,506.4635,506.1574,506.3253,36425.0
2024-07-17 15:30:00,512.85,513.09,512.62,512.69,41986.0,506.3154,506.5523,506.0883,506.1574,41986.0
2024-07-17 15:35:00,512.66,512.7,512.26,512.27,36649.0,506.1278,506.1673,505.7329,505.7428,36649.0
2024-07-17 15:40:00,512.34,512.41,512.0,512.16,41017.0,505.8119,505.881,505.4762,505.6342,41017.0
2024-07-17 15:45:00,512.17,512.37,512.0,512.31,58471.0,505.6441,505.8415,505.4762,505.7823,58471.0
2024-07-17 15:50:00,512.36,512.71,512.13,512.13,69943.0,505.8316,506.1772,505.6046,505.6046,69943.0
2024-07-17 15:55:00,512.16,512.28,511.85,511.85,381472.0,505.6342,505.7527,505.3281,505.3281,381472.0
2024-07-18 09:30:00,513.25,513.41,512.84,513.0,145196.0,506.7103,506.8683,506.3055,506.4635,145196.0
2024-07-18 09:35:00,512.94,513.63,512.92,513.5,50478.0,506.4043,507.0855,506.3845,506.9571,50478.0
2024-07-18 09:40:00,513.51,513.51,512.81,512.82,22850.0,506.967,506.967,506.2759,506.2858,22850.0
2024-07-18 09:45:00,512.83,512.99,512.55,512.86,25669.0,506.2957,506.4536,506.0192,506.3253,25669.0
2024-07-18 09:50:00,512.91,513.02,512.62,512.64,26088.0,506.3746,506.4832,506.0883,506.1081,26088.0
2024-07-18 09:55:00,512.69,513.61,512.66,513.61,18277.0,506.1574,507.0657,506.1278,507.0657,18277.0
2024-07-18 10:00:00,513.5,513.83,513.28,513.74,96414.0,506.9571,507.2829,506.7399,507.1941,96414.0
2024-07-18 10:05:00,513.75,514.14,513.69,514.14,35048.0,507.2039,507.589,507.1447,507.589,35048.0
2024-07-18 10:10:00,514.14,514.15,513.78,513.78,34968.0,507.589,507.5988,507.2336,507.2336,34968.0
2024-07-18 10:15:00,513.87,514.19,513.76,513.82,22830.0,507.3224,507.6383,507.2138,507.273,22830.0
2024-07-18 10:20:00,513.83,514.0,513.49,514.0,18296.0,507.2829,507.4507,506.9472,507.4507,18296.0
2024-07-18 10:25:00,513.97,514.04,513.54,513.57,35969.0,507.4211,507.4902,506.9966,507.0262,35969.0
2024-07-18 10:30:00,513.58,513.58,512.01,512.07,50176.0,507.0361,507.0361,505.4861,505.5453,50176.0
2024-07-18 10:35:00,512.03,512.23,511.52,511.71,74754.0,505.5058,505.7033,505.0023,505.1899,74754.0
2024-07-18 10:40:00,511.63,511.66,510.73,511.13,49714.0,505.1109,505.1406,504.2224,504.6173,49714.0
2024-07-18 10:45:00,511.18,511.43,510.65,511.43,35181.0,504.6667,504.9135,504.1434,504.9135,35181.0
2024-07-18 10:50:00,511.39,512.43,511.13,512.31,37471.0,504.874,505.9008,504.6173,505.7823,37471.0
2024-07-18 10:55:00,512.34,512.49,511.6,511.77,27124.0,505.8119,505.96,505.0813,505.2492,27124.0
2024-07-18 11:00:00,511.64,512.0,511.5,511.66,17459.0,505.1208,505.4762,504.9826,505.1406,17459.0
2024-07-18 11:05:00,511.67,511.82,510.8,510.87,26889.0,505.1504,505.2985,504.2915,504.3606,26889.0
2024-07-18 11:10:00,510.87,511.06,509.88,509.88,59438.0,504.3606,504.5482,503.3832,503.3832,59438.0
2024-07-18 11:15:00,509.93,510.15,509.6,509.66,55528.0,503.4326,503.6498,503.1068,503.166,55528.0
2024-07-18 11:20:00,509.68,509.79,509.26,509.32,49303.0,503.1858,503.2944,502.7711,502.8304,49303.0
2024-07-18 11:25:00,509.33,509.56,508.95,508.99,66010.0,502.8403,503.0673,502.4651,502.5046,66010.0
2024-07-18 11:30:00,508.92,509.19,508.45,508.6,45957.0,502.4355,502.702,501.9715,502.1196,45957.0
2024-07-18 11:35:00,508.55,509.4,508.54,509.13,38094.0,502.0702,502.9094,502.0603,502.6428,38094.0
2024-07-18 11:40:00,509.14,509.48,508.88,508.89,17745.0,502.6527,502.9883,502.396,502.4059,17745.0
2024-07-18 11:45:00,508.85,509.02,508.0,508.0,57152.0,502.3664,502.5342,501.5272,501.5272,57152.0
2024-07-18 11:50:00,508.01,508.69,507.99,508.23,45034.0,501.5371,502.2084,501.5173,501.7543,45034.0
2024-07-18 11:55:00,508.31,508.41,508.1,508.17,21530.0,501.8332,501.932,501.6259,501.695,21530.0
2024-07-18 12:00:00,508.15,508.26,507.84,507.84,40272.0,501.6753,501.7839,501.3692,501.3692,40272.0
2024-07-18 12:05:00,507.86,508.72,507.82,508.71,41764.0,501.389,502.238,501.3495,502.2282,41764.0
2024-07-18 12:10:00,508.67,508.67,507.98,508.18,29115.0,502.1887,502.1887,501.5075,501.7049,29115.0
2024-07-18 12:15:00,508.14,508.17,507.67,507.89,26309.0,501.6654,501.695,501.2014,501.4186,26309.0
2024-07-18 12:20:00,507.94,508.21,507.66,507.81,38553.0,501.468,501.7345,501.1915,501.3396,38553.0
2024-07-18 12:25:00,507.79,508.28,507.77,508.17,21778.0,501.3199,501.8036,501.3001,501.695,21778.0
2024-07-18 12:30:00,508.09,508.89,507.93,508.88,18659.0,501.6161,502.4059,501.4581,502.396,18659.0
2024-07-18 12:35:00,508.88,509.11,508.6,509.1,18590.0,502.396,502.6231,502.1196,502.6132,18590.0
2024-07-18 12:40:00,509.09,509.16,508.72,509.1,30212.0,502.6033,502.6724,502.238,502.6132,30212.0
2024-07-18 12:45:00,509.04,509.2,508.72,508.75,33087.0,502.5539,502.7119,502.238,502.2676,33087.0
2024-07-18 12:50:00,508.74,509.01,508.73,508.81,18981.0,502.2578,502.5243,502.2479,502.3269,18981.0
2024-07-18 12:55:00,508.75,509.41,508.75,509.4,26996.0,502.2676,502.9192,502.2676,502.9094,26996.0
2024-07-18 13:00:00,509.36,509.58,509.26,509.28,11703.0,502.8699,503.0871,502.7711,502.7909,11703.0
2024-07-18 13:05:00,509.25,509.25,508.66,508.75,15918.0,502.7613,502.7613,502.1788,502.2676,15918.0
2024-07-18 13:10:00,508.81,509.61,508.8,509.51,22169.0,502.3269,503.1167,502.317,503.018,22169.0
2024-07-18 13:15:00,509.53,509.71,509.34,509.66,18979.0,503.0377,503.2154,502.8501,503.166,18979.0
2024-07-18 13:20:00,509.69,510.0,509.59,509.79,18993.0,503.1957,503.5017,503.0969,503.2944,18993.0
2024-07-18 13:25:00,509.77,509.77,509.31,509.46,35088.0,503.2746,503.2746,502.8205,502.9686,35088.0
2024-07-18 13:30:00,509.42,509.89,509.42,509.54,18995.0,502.9291,503.3931,502.9291,503.0476,18995.0
2024-07-18 13:35:00,509.5,509.79,509.32,509.47,12197.0,503.0081,503.2944,502.8304,502.9785,12197.0
2024-07-18 13:40:00,509.5,509.59,509.32,509.46,14261.0,503.0081,503.0969,502.8304,502.9686,14261.0
2024-07-18 13:45:00,509.47,509.86,509.46,509.73,17684.0,502.9785,503.3635,502.9686,503.2352,17684.0
2024-07-18 13:50:00,509.72,509.72,509.05,509.17,17262.0,503.2253,503.2253,502.5638,502.6823,17262.0
2024-07-18 13:55:00,509.16,509.16,508.68,508.8,32524.0,502.6724,502.6724,502.1985,502.317,32524.0
2024-07-18 14:00:00,508.77,508.82,508.26,508.45,25432.0,502.2874,502.3367,501.7839,501.9715,25432.0
2024-07-18 14:05:00,508.42,508.77,508.41,508.66,20244.0,501.9418,502.2874,501.932,502.1788,20244.0
2024-07-18 14:10:00,508.65,508.68,508.04,508.16,27651.0,502.1689,502.1985,501.5667,501.6852,27651.0
2024-07-18 14:15:00,508.22,508.42,508.01,508.06,27823.0,501.7444,501.9418,501.5371,501.5864,27823.0
2024-07-18 14:20:00,508.06,508.62,508.0,508.5,43991.0,501.5864,502.1393,501.5272,502.0208,43991.0
2024-07-18 14:25:00,508.51,508.54,507.85,507.88,17567.0,502.0307,502.0603,501.3791,501.4087,17567.0
2024-07-18 14:30:00,507.81,508.04,507.52,507.87,27840.0,501.3396,501.5667,501.0533,501.3989,27840.0
2024-07-18 14:35:00,507.92,508.01,507.2,507.2,28313.0,501.4482,501.5371,500.7374,500.7374,28313.0
2024-07-18 14:40:00,507.26,507.6,507.24,507.45,29801.0,500.7966,501.1323,500.7769,500.9842,29801.0
2024-07-18 14:45:00,507.35,507.42,507.1,507.1,22348.0,500.8855,500.9546,500.6387,500.6387,22348.0
2024-07-18 14:50:00,507.1,507.62,506.78,507.54,43310.0,500.6387,501.152,500.3227,501.0731,43310.0
2024-07-18 14:55:00,507.6,507.75,507.45,507.65,25148.0,501.1323,501.2804,500.9842,501.1817,25148.0
2024-07-18 15:00:00,507.6,508.06,507.31,507.38,40782.0,501.1323,501.5864,500.846,500.9151,40782.0
2024-07-18 15:05:00,507.38,507.55,507.11,507.22,69139.0,500.9151,501.0829,500.6485,500.7571,69139.0
2024-07-18 15:10:00,507.23,507.3,505.87,506.27,67304.0,500.767,500.8361,499.4243,499.8192,67304.0
2024-07-18 15:15:00,506.28,506.68,506.27,506.37,49385.0,499.8291,500.224,499.8192,499.918,49385.0
2024-07-18 15:20:00,506.44,506.45,505.98,506.1,39085.0,499.9871,499.9969,499.5329,499.6514,39085.0
2024-07-18 15:25:00,506.22,506.81,506.17,506.81,30904.0,499.7699,500.3524,499.7205,500.3524,30904.0
2024-07-18 15:30:00,506.74,507.02,506.5,506.82,34060.0,500.2833,500.5597,500.0463,500.3622,34060.0
2024-07-18 15:35:00,506.85,507.72,506.8,507.65,47611.0,500.3919,501.2508,500.3425,501.1817,47611.0
2024-07-18 15:40:00,507.75,508.11,507.6,507.77,41516.0,501.2804,501.6358,501.1323,501.3001,41516.0
2024-07-18 15:45:00,507.82,508.98,507.82,508.98,64360.0,501.3495,502.4947,501.3495,502.4947,64360.0
2024-07-18 15:50:00,508.95,508.96,507.33,507.34,80591.0,502.4651,502.475,500.8657,500.8756,80591.0
2024-07-18 15:55:00,507.35,508.47,507.35,508.06,220223.0,500.8855,501.9912,500.8855,501.5864,220223.0
2024-07-19 09:30:00,507.64,508.11,507.13,507.68,199754.0,501.1718,501.6358,500.6683,501.2113,199754.0
2024-07-19 09:35:00,507.67,508.48,507.54,508.39,173532.0,501.2014,502.0011,501.0731,501.9122,173532.0
2024-07-19 09:40:00,508.42,509.2,508.06,508.14,46725.0,501.9418,502.7119,501.5864,501.6654,46725.0
2024-07-19 09:45:00,508.04,508.08,507.61,508.02,17753.0,501.5667,501.6062,501.1422,501.5469,17753.0
2024-07-19 09:50:00,508.0,508.46,507.94,508.15,37777.0,501.5272,501.9813,501.468,501.6753,37777.0
2024-07-19 09:55:00,508.21,508.66,508.05,508.23,29310.0,501.7345,502.1788,501.5766,501.7543,29310.0
2024-07-19 10:00:00,508.14,508.26,507.7,507.77,41361.0,501.6654,501.7839,501.231,501.3001,41361.0
2024-07-19 10:05:00,507.76,508.46,507.75,508.37,32203.0,501.2903,501.9813,501.2804,501.8925,32203.0
2024-07-19 10:10:00,508.35,508.47,507.57,507.72,15500.0,501.8727,501.9912,501.1027,501.2508,15500.0
2024-07-19 10:15:00,507.82,508.28,507.75,507.98,25528.0,501.3495,501.8036,501.2804,501.5075,25528.0
2024-07-19 10:20:00,508.03,508.03,507.4,507.5,22146.0,501.5568,501.5568,500.9348,501.0336,22146.0
2024-07-19 10:25:00,507.49,507.69,506.44,506.49,33757.0,501.0237,501.2211,499.9871,500.0364,33757.0
2024-07-19 10:30:00,506.48,506.87,506.29,506.41,63216.0,500.0266,500.4116,499.839,499.9575,63216.0
2024-07-19 10:35:00,506.46,507.03,506.36,507.03,19782.0,500.0068,500.5696,499.9081,500.5696,19782.0
2024-07-19 10:40:00,506.94,506.94,506.18,506.18,19061.0,500.4807,500.4807,499.7304,499.7304,19061.0
2024-07-19 10:45:00,506.13,506.8,506.11,506.53,20446.0,499.681,500.3425,499.6613,500.0759,20446.0
2024-07-19 10:50:00,506.4,506.82,506.3,506.62,15898.0,499.9476,500.3622,499.8489,500.1648,15898.0
2024-07-19 10:55:00,506.68,506.73,506.39,506.51,14515.0,500.224,500.2734,499.9377,500.0562,14515.0
2024-07-19 11:00:00,506.52,507.25,506.52,507.08,50995.0,500.0661,500.7868,500.0661,500.6189,50995.0
2024-07-19 11:05:00,507.08,507.14,506.4,506.41,15464.0,500.6189,500.6782,499.9476,499.9575,15464.0
2024-07-19 11:10:00,506.4,506.48,505.78,505.83,31249.0,499.9476,500.0266,499.3355,499.3848,31249.0
2024-07-19 11:15:00,505.9,506.25,505.81,506.16,15088.0,499.454,499.7995,499.3651,499.7106,15088.0
2024-07-19 11:20:00,506.22,506.66,506.1,506.18,20405.0,499.7699,500.2043,499.6514,499.7304,20405.0
2024-07-19 11:25:00,506.15,506.16,505.07,505.14,18039.0,499.7008,499.7106,498.6345,498.7036,18039.0
2024-07-19 11:30:00,505.19,505.22,504.75,505.06,48244.0,498.753,498.7826,498.3186,498.6247,48244.0
2024-07-19 11:35:00,505.07,505.18,504.74,504.85,14105.0,498.6345,498.7431,498.3087,498.4173,14105.0
2024-07-19 11:40:00,504.9,505.14,504.75,504.93,31664.0,498.4667,498.7036,498.3186,498.4963,31664.0
2024-07-19 11:45:00,504.87,505.54,504.82,505.41,27573.0,498.4371,499.0985,498.3877,498.9702,27573.0
2024-07-19 11:50:00,505.43,505.6,505.29,505.59,14480.0,498.9899,499.1578,498.8517,499.1479,14480.0
2024-07-19 11:55:00,505.54,506.43,505.4,506.43,22409.0,499.0985,499.9772,498.9603,499.9772,22409.0
2024-07-19 12:00:00,506.41,506.63,506.27,506.28,15459.0,499.9575,500.1747,499.8192,499.8291,15459.0
2024-07-19 12:05:00,506.26,506.8,506.17,506.72,12721.0,499.8094,500.3425,499.7205,500.2635,12721.0
2024-07-19 12:10:00,506.56,506.77,506.26,506.55,17722.0,500.1055,500.3129,499.8094,500.0957,17722.0
2024-07-19 12:15:00,506.57,506.8,506.37,506.37,11245.0,500.1154,500.3425,499.918,499.918,11245.0
2024-07-19 12:20:00,506.38,506.42,505.47,505.48,16434.0,499.9278,499.9673,499.0294,499.0393,16434.0
2024-07-19 12:25:00,505.44,505.7,505.43,505.53,16810.0,498.9998,499.2565,498.9899,499.0887,16810.0
2024-07-19 12:30:00,505.53,505.59,504.93,505.07,12276.0,499.0887,499.1479,498.4963,498.6345,12276.0
2024-07-19 12:35:00,505.06,505.21,504.48,504.86,23689.0,498.6247,498.7727,498.052,498.4272,23689.0
2024-07-19 12:40:00,504.84,505.3,504.79,504.83,49122.0,498.4075,498.8616,498.3581,498.3976,49122.0
2024-07-19 12:45:00,504.75,504.86,504.54,504.72,13534.0,498.3186,498.4272,498.1113,498.289,13534.0
2024-07-19 12:50:00,504.77,505.03,504.57,504.71,22254.0,498.3384,498.595,498.1409,498.2791,22254.0
2024-07-19 12:55:00,504.89,505.14,504.64,504.91,16375.0,498.4568,498.7036,498.21,498.4766,16375.0
2024-07-19 13:00:00,504.83,504.87,504.14,504.25,19517.0,498.3976,498.4371,497.7164,497.825,19517.0
2024-07-19 13:05:00,504.28,504.28,504.0,504.24,16423.0,497.8546,497.8546,497.5782,497.8151,16423.0
2024-07-19 13:10:00,504.22,504.31,503.92,504.14,21151.0,497.7954,497.8842,497.4992,497.7164,21151.0
2024-07-19 13:15:00,504.17,504.26,503.83,503.98,10048.0,497.746,497.8349,497.4103,497.5584,10048.0
2024-07-19 13:20:00,503.92,504.04,503.56,503.77,25936.0,497.4992,497.6177,497.1438,497.3511,25936.0
2024-07-19 13:25:00,503.76,504.34,503.76,504.16,21886.0,497.3412,497.9138,497.3412,497.7361,21886.0
2024-07-19 13:30:00,504.13,504.39,503.85,504.17,10604.0,497.7065,497.9632,497.4301,497.746,10604.0
2024-07-19 13:35:00,504.16,504.56,504.02,504.36,23361.0,497.7361,498.131,497.5979,497.9336,23361.0
2024-07-19 13:40:00,504.32,504.36,503.74,503.87,17711.0,497.8941,497.9336,497.3215,497.4498,17711.0
2024-07-19 13:45:00,504.0,504.85,504.0,504.73,26270.0,497.5782,498.4173,497.5782,498.2989,26270.0
2024-07-19 13:50:00,504.63,504.7,504.32,504.35,20232.0,498.2001,498.2692,497.8941,497.9237,20232.0
2024-07-19 13:55:00,504.29,504.95,504.29,504.95,20738.0,497.8645,498.5161,497.8645,498.5161,20738.0
2024-07-19 14:00:00,504.93,505.05,504.61,504.62,23668.0,498.4963,498.6148,498.1804,498.1903,23668.0
2024-07-19 14:05:00,504.6,505.09,504.57,504.99,20895.0,498.1705,498.6543,498.1409,498.5555,20895.0
2024-07-19 14:10:00,504.91,505.1,504.75,504.88,28997.0,498.4766,498.6641,498.3186,498.447,28997.0
2024-07-19 14:15:00,504.98,505.18,504.7,504.81,22157.0,498.5457,498.7431,498.2692,498.3778,22157.0
2024-07-19 14:20:00,504.78,504.78,504.35,504.38,18666.0,498.3482,498.3482,497.9237,497.9533,18666.0
2024-07-19 14:25:00,504.38,504.62,504.21,504.21,24623.0,497.9533,498.1903,497.7855,497.7855,24623.0
2024-07-19 14:30:00,504.26,504.35,504.08,504.26,39414.0,497.8349,497.9237,497.6571,497.8349,39414.0
2024-07-19 14:35:00,504.33,504.46,503.87,503.96,38048.0,497.904,498.0323,497.4498,497.5387,38048.0
2024-07-19 14:40:00,503.93,504.12,503.71,503.71,29592.0,497.5091,497.6966,497.2919,497.2919,29592.0
2024-07-19 14:45:00,503.69,504.12,503.66,504.08,19879.0,497.2721,497.6966,497.2425,497.6571,19879.0
2024-07-19 14:50:00,504.13,504.54,504.13,504.49,15315.0,497.7065,498.1113,497.7065,498.0619,15315.0
2024-07-19 14:55:00,504.44,504.72,504.44,504.66,21389.0,498.0126,498.289,498.0126,498.2298,21389.0
2024-07-19 15:00:00,504.64,505.62,504.59,505.54,34440.0,498.21,499.1775,498.1606,499.0985,34440.0
2024-07-19 15:05:00,505.57,505.57,505.16,505.25,43308.0,499.1282,499.1282,498.7234,498.8122,43308.0
2024-07-19 15:10:00,505.25,505.63,505.24,505.44,29532.0,498.8122,499.1874,498.8024,498.9998,29532.0
2024-07-19 15:15:00,505.46,505.73,505.11,505.65,27837.0,499.0196,499.2861,498.674,499.2071,27837.0
2024-07-19 15:20:00,505.65,505.87,505.51,505.51,23351.0,499.2071,499.4243,499.0689,499.0689,23351.0
2024-07-19 15:25:00,505.55,505.7,505.43,505.45,21366.0,499.1084,499.2565,498.9899,499.0097,21366.0
2024-07-19 15:30:00,505.43,505.56,504.65,504.7,57148.0,498.9899,499.1183,498.2199,498.2692,57148.0
2024-07-19 15:35:00,504.76,504.92,504.02,504.15,34413.0,498.3285,498.4864,497.5979,497.7263,34413.0
2024-07-19 15:40:00,504.16,504.49,503.96,504.0,30371.0,497.7361,498.0619,497.5387,497.5782,30371.0
2024-07-19 15:45:00,504.05,504.29,504.0,504.13,40385.0,497.6275,497.8645,497.5782,497.7065,40385.0
2024-07-19 15:50:00,504.13,504.52,503.98,504.11,50001.0,497.7065,498.0915,497.5584,497.6868,50001.0
2024-07-19 15:55:00,504.08,504.58,503.78,504.51,348331.0,497.6571,498.1508,497.361,498.0817,348331.0
2024-07-22 09:30:00,508.27,508.28,507.57,508.0,257936.0,501.7938,501.8036,501.1027,501.5272,257936.0
2024-07-22 09:35:00,508.01,509.09,508.0,508.75,81744.0,501.5371,502.6033,501.5272,502.2676,81744.0
2024-07-22 09:40:00,508.73,508.99,508.56,508.72,50840.0,502.2479,502.5046,502.0801,502.238,50840.0
2024-07-22 09:45:00,508.83,509.53,508.82,509.37,59639.0,502.3466,503.0377,502.3367,502.8797,59639.0
2024-07-22 09:50:00,509.44,509.47,508.75,509.1,56551.0,502.9488,502.9785,502.2676,502.6132,56551.0
2024-07-22 09:55:00,509.09,509.1,507.86,507.86,24987.0,502.6033,502.6132,501.389,501.389,24987.0
2024-07-22 10:00:00,507.97,507.98,507.26,507.29,41221.0,501.4976,501.5075,500.7966,500.8262,41221.0
2024-07-22 10:05:00,507.28,507.39,506.72,506.83,77384.0,500.8164,500.925,500.2635,500.3721,77384.0
2024-07-22 10:10:00,506.83,507.73,506.83,507.72,50901.0,500.3721,501.2606,500.3721,501.2508,50901.0
2024-07-22 10:15:00,507.75,508.01,507.18,507.6,32354.0,501.2804,501.5371,500.7176,501.1323,32354.0
2024-07-22 10:20:00,507.6,507.89,507.55,507.83,62276.0,501.1323,501.4186,501.0829,501.3594,62276.0
2024-07-22 10:25:00,507.92,508.42,507.79,508.38,24174.0,501.4482,501.9418,501.3199,501.9024,24174.0
2024-07-22 10:30:00,508.4,508.66,508.06,508.66,25419.0,501.9221,502.1788,501.5864,502.1788,25419.0
2024-07-22 10:35:00,508.69,509.29,508.64,509.24,24810.0,502.2084,502.8008,502.159,502.7514,24810.0
2024-07-22 10:40:00,509.22,509.48,509.22,509.47,32208.0,502.7317,502.9883,502.7317,502.9785,32208.0
2024-07-22 10:45:00,509.45,509.53,509.09,509.18,24239.0,502.9587,503.0377,502.6033,502.6922,24239.0
2024-07-22 10:50:00,509.15,509.15,508.6,508.79,28605.0,502.6625,502.6625,502.1196,502.3071,28605.0
2024-07-22 10:55:00,508.76,509.25,508.73,508.95,33174.0,502.2775,502.7613,502.2479,502.4651,33174.0
2024-07-22 11:00:00,508.98,509.5,508.87,509.49,23842.0,502.4947,503.0081,502.3861,502.9982,23842.0
2024-07-22 11:05:00,509.49,509.57,508.07,508.07,45881.0,502.9982,503.0772,501.5963,501.5963,45881.0
2024-07-22 11:10:00,508.06,508.77,508.04,508.59,22962.0,501.5864,502.2874,501.5667,502.1097,22962.0
2024-07-22 11:15:00,508.61,508.78,507.75,507.87,29037.0,502.1294,502.2973,501.2804,501.3989,29037.0
2024-07-22 11:20:00,507.87,508.06,507.14,507.31,27815.0,501.3989,501.5864,500.6782,500.846,27815.0
2024-07-22 11:25:00,507.32,507.61,507.04,507.08,41447.0,500.8559,501.1422,500.5794,500.6189,41447.0
2024-07-22 11:30:00,507.05,507.1,506.68,506.9,39555.0,500.5893,500.6387,500.224,500.4412,39555.0
2024-07-22 11:35:00,506.88,507.04,506.78,506.95,14142.0,500.4215,500.5794,500.3227,500.4906,14142.0
2024-07-22 11:40:00,507.02,507.09,506.44,506.92,22417.0,500.5597,500.6288,499.9871,500.461,22417.0
2024-07-22 11:45:00,506.89,506.92,506.56,506.68,26803.0,500.4313,500.461,500.1055,500.224,26803.0
2024-07-22 11:50:00,506.67,507.22,506.53,507.18,18529.0,500.2141,500.7571,500.0759,500.7176,18529.0
2024-07-22 11:55:00,507.15,507.2,506.94,507.15,16432.0,500.688,500.7374,500.4807,500.688,16432.0
2024-07-22 12:00:00,507.07,507.25,506.83,506.83,11628.0,500.609,500.7868,500.3721,500.3721,11628.0
2024-07-22 12:05:00,506.83,507.51,506.69,507.36,28099.0,500.3721,501.0434,500.2339,500.8954,28099.0
2024-07-22 12:10:00,507.39,507.6,507.19,507.35,19066.0,500.925,501.1323,500.7275,500.8855,19066.0
2024-07-22 12:15:00,507.42,507.67,507.32,507.67,9936.0,500.9546,501.2014,500.8559,501.2014,9936.0
2024-07-22 12:20:00,507.64,507.7,507.44,507.56,17707.0,501.1718,501.231,500.9743,501.0928,17707.0
2024-07-22 12:25:00,507.54,507.61,507.32,507.42,17773.0,501.0731,501.1422,500.8559,500.9546,17773.0
2024-07-22 12:30:00,507.42,507.48,507.13,507.48,9400.0,500.9546,501.0138,500.6683,501.0138,9400.0
2024-07-22 12:35:00,507.51,507.79,507.41,507.74,34059.0,501.0434,501.3199,500.9447,501.2705,34059.0
2024-07-22 12:40:00,507.76,507.84,507.67,507.83,9610.0,501.2903,501.3692,501.2014,501.3594,9610.0
2024-07-22 12:45:00,507.86,507.94,507.63,507.91,13293.0,501.389,501.468,501.1619,501.4383,13293.0
2024-07-22 12:50:00,507.91,508.67,507.86,508.62,19866.0,501.4383,502.1887,501.389,502.1393,19866.0
2024-07-22 12:55:00,508.61,508.94,508.51,508.7,18040.0,502.1294,502.4552,502.0307,502.2183,18040.0
2024-07-22 13:00:00,508.78,509.11,508.74,509.1,17725.0,502.2973,502.6231,502.2578,502.6132,17725.0
2024-07-22 13:05:00,509.14,509.3,509.03,509.24,20235.0,502.6527,502.8106,502.5441,502.7514,20235.0
2024-07-22 13:10:00,509.15,509.38,508.97,509.31,13709.0,502.6625,502.8896,502.4848,502.8205,13709.0
2024-07-22 13:15:00,509.33,509.48,509.11,509.45,26661.0,502.8403,502.9883,502.6231,502.9587,26661.0
2024-07-22 13:20:00,509.48,509.48,509.07,509.33,11433.0,502.9883,502.9883,502.5836,502.8403,11433.0
2024-07-22 13:25:00,509.33,509.51,509.27,509.27,20745.0,502.8403,503.018,502.781,502.781,20745.0
2024-07-22 13:30:00,509.33,509.94,509.27,509.87,29198.0,502.8403,503.4425,502.781,503.3734,29198.0
2024-07-22 13:35:00,509.86,509.86,509.32,509.5,22923.0,503.3635,503.3635,502.8304,503.0081,22923.0
2024-07-22 13:40:00,509.44,509.52,509.37,509.39,23062.0,502.9488,503.0278,502.8797,502.8995,23062.0
2024-07-22 13:45:00,509.37,509.8,509.28,509.64,18500.0,502.8797,503.3043,502.7909,503.1463,18500.0
2024-07-22 13:50:00,509.61,509.64,509.46,509.61,12647.0,503.1167,503.1463,502.9686,503.1167,12647.0
2024-07-22 13:55:00,509.64,509.69,509.38,509.64,16548.0,503.1463,503.1957,502.8896,503.1463,16548.0
2024-07-22 14:00:00,509.64,509.74,509.51,509.51,23062.0,503.1463,503.245,503.018,503.018,23062.0
2024-07-22 14:05:00,509.59,509.95,509.35,509.91,19594.0,503.0969,503.4524,502.86,503.4129,19594.0
2024-07-22 14:10:00,509.8,509.83,509.4,509.58,12661.0,503.3043,503.3339,502.9094,503.0871,12661.0
2024-07-22 14:15:00,509.62,509.91,509.59,509.9,18204.0,503.1266,503.4129,503.0969,503.403,18204.0
2024-07-22 14:20:00,509.82,510.13,509.76,510.11,26810.0,503.324,503.6301,503.2648,503.6103,26810.0
2024-07-22 14:25:00,510.14,510.14,509.71,509.71,14411.0,503.6399,503.6399,503.2154,503.2154,14411.0
2024-07-22 14:30:00,509.69,510.2,509.68,510.16,14430.0,503.1957,503.6992,503.1858,503.6597,14430.0
2024-07-22 14:35:00,510.15,510.32,509.99,510.22,14308.0,503.6498,503.8176,503.4918,503.7189,14308.0
2024-07-22 14:40:00,510.21,510.31,510.01,510.16,28037.0,503.709,503.8078,503.5116,503.6597,28037.0
2024-07-22 14:45:00,510.18,510.26,510.06,510.06,19291.0,503.6794,503.7584,503.5609,503.5609,19291.0
2024-07-22 14:50:00,510.06,510.3,510.06,510.25,29167.0,503.5609,503.7979,503.5609,503.7485,29167.0
2024-07-22 14:55:00,510.28,510.28,509.94,509.95,32215.0,503.7781,503.7781,503.4425,503.4524,32215.0
2024-07-22 15:00:00,509.92,509.95,509.3,509.86,26237.0,503.4227,503.4524,502.8106,503.3635,26237.0
2024-07-22 15:05:00,509.85,509.93,509.51,509.79,57609.0,503.3536,503.4326,503.018,503.2944,57609.0
2024-07-22 15:10:00,509.81,510.08,509.78,509.91,27109.0,503.3141,503.5807,503.2845,503.4129,27109.0
2024-07-22 15:15:00,509.89,509.99,509.67,509.72,38459.0,503.3931,503.4918,503.1759,503.2253,38459.0
2024-07-22 15:20:00,509.68,509.97,509.62,509.92,29450.0,503.1858,503.4721,503.1266,503.4227,29450.0
2024-07-22 15:25:00,509.95,509.96,509.5,509.63,50970.0,503.4524,503.4622,503.0081,503.1364,50970.0
2024-07-22 15:30:00,509.67,509.98,509.58,509.67,22856.0,503.1759,503.482,503.0871,503.1759,22856.0
2024-07-22 15:35:00,509.69,510.19,509.65,510.16,87811.0,503.1957,503.6893,503.1562,503.6597,87811.0
2024-07-22 15:40:00,510.14,510.18,509.97,510.02,22396.0,503.6399,503.6794,503.4721,503.5215,22396.0
2024-07-22 15:45:00,510.03,510.18,509.82,509.83,24694.0,503.5313,503.6794,503.324,503.3339,24694.0
2024-07-22 15:50:00,509.83,510.16,509.67,509.72,97143.0,503.3339,503.6597,503.1759,503.2253,97143.0
2024-07-22 15:55:00,509.72,510.08,509.44,509.73,312217.0,503.2253,503.5807,502.9488,503.2352,312217.0
2024-07-23 09:30:00,509.65,509.99,509.31,509.79,153560.0,503.1562,503.4918,502.8205,503.2944,153560.0
2024-07-23 09:35:00,509.65,510.16,509.35,510.06,28887.0,503.1562,503.6597,502.86,503.5609,28887.0
2024-07-23 09:40:00,510.12,510.64,510.11,510.64,33934.0,503.6202,504.1336,503.6103,504.1336,33934.0
2024-07-23 09:45:00,510.56,510.83,510.28,510.76,20964.0,504.0546,504.3211,503.7781,504.252,20964.0
2024-07-23 09:50:00,510.73,510.73,510.0,510.2,29121.0,504.2224,504.2224,503.5017,503.6992,29121.0
2024-07-23 09:55:00,510.25,510.7,510.23,510.56,19360.0,503.7485,504.1928,503.7288,504.0546,19360.0
2024-07-23 10:00:00,510.6,510.82,510.32,510.76,44053.0,504.0941,504.3113,503.8176,504.252,44053.0
2024-07-23 10:05:00,510.77,511.26,510.71,511.08,21371.0,504.2619,504.7457,504.2027,504.568,21371.0
2024-07-23 10:10:00,511.14,511.14,510.64,510.86,23480.0,504.6272,504.6272,504.1336,504.3508,23480.0
2024-07-23 10:15:00,510.97,511.16,510.95,511.13,30135.0,504.4594,504.6469,504.4396,504.6173,30135.0
2024-07-23 10:20:00,511.12,511.36,511.02,511.04,27056.0,504.6074,504.8444,504.5087,504.5285,27056.0
2024-07-23 10:25:00,511.04,511.26,510.85,511.0,19043.0,504.5285,504.7457,504.3409,504.489,19043.0
2024-07-23 10:30:00,510.95,511.1,510.87,511.02,19818.0,504.4396,504.5877,504.3606,504.5087,19818.0
2024-07-23 10:35:00,510.97,511.06,510.4,510.59,21734.0,504.4594,504.5482,503.8966,504.0842,21734.0
2024-07-23 10:40:00,510.62,510.71,510.41,510.44,11776.0,504.1138,504.2027,503.9065,503.9361,11776.0
2024-07-23 10:45:00,510.45,510.45,509.48,509.66,29165.0,503.946,503.946,502.9883,503.166,29165.0
2024-07-23 10:50:00,509.67,509.92,509.4,509.6,34789.0,503.1759,503.4227,502.9094,503.1068,34789.0
2024-07-23 10:55:00,509.58,510.11,509.51,510.01,18289.0,503.0871,503.6103,503.018,503.5116,18289.0
2024-07-23 11:00:00,509.97,510.39,509.97,510.31,18982.0,503.4721,503.8867,503.4721,503.8078,18982.0
2024-07-23 11:05:00,510.38,510.76,510.31,510.76,8625.0,503.8769,504.252,503.8078,504.252,8625.0
2024-07-23 11:10:00,510.72,511.3,510.7,511.3,15221.0,504.2125,504.7851,504.1928,504.7851,15221.0
2024-07-23 11:15:00,511.28,511.65,511.28,511.54,59748.0,504.7654,505.1307,504.7654,505.0221,59748.0
2024-07-23 11:20:00,511.59,511.59,511.26,511.42,11324.0,505.0715,505.0715,504.7457,504.9036,11324.0
2024-07-23 11:25:00,511.42,511.42,511.19,511.4,12359.0,504.9036,504.9036,504.6766,504.8839,12359.0
2024-07-23 11:30:00,511.37,511.54,511.35,511.54,6551.0,504.8543,505.0221,504.8345,505.0221,6551.0
2024-07-23 11:35:00,511.58,511.59,511.25,511.35,27330.0,505.0616,505.0715,504.7358,504.8345,27330.0
2024-07-23 11:40:00,511.37,511.45,511.28,511.3,14972.0,504.8543,504.9332,504.7654,504.7851,14972.0
2024-07-23 11:45:00,511.34,511.45,511.18,511.4,39831.0,504.8246,504.9332,504.6667,504.8839,39831.0
2024-07-23 11:50:00,511.4,511.42,511.0,511.2,24552.0,504.8839,504.9036,504.489,504.6864,24552.0
2024-07-23 11:55:00,511.19,511.35,511.0,511.18,15766.0,504.6766,504.8345,504.489,504.6667,15766.0
2024-07-23 12:00:00,511.17,511.25,510.98,511.15,10350.0,504.6568,504.7358,504.4692,504.6371,10350.0
2024-07-23 12:05:00,511.13,511.31,510.88,511.11,17668.0,504.6173,504.795,504.3705,504.5976,17668.0
2024-07-23 12:10:00,511.1,511.31,510.95,511.24,12158.0,504.5877,504.795,504.4396,504.7259,12158.0
2024-07-23 12:15:00,511.21,511.21,510.89,511.04,33445.0,504.6963,504.6963,504.3804,504.5285,33445.0
2024-07-23 12:20:00,511.08,511.16,509.84,510.07,31423.0,504.568,504.6469,503.3438,503.5708,31423.0
2024-07-23 12:25:00,509.97,510.24,509.66,510.16,22244.0,503.4721,503.7387,503.166,503.6597,22244.0
2024-07-23 12:30:00,510.06,510.13,509.81,509.95,68008.0,503.5609,503.6301,503.3141,503.4524,68008.0
2024-07-23 12:35:00,509.94,510.15,509.66,509.66,11217.0,503.4425,503.6498,503.166,503.166,11217.0
2024-07-23 12:40:00,509.83,510.09,509.78,509.88,8294.0,503.3339,503.5906,503.2845,503.3832,8294.0
2024-07-23 12:45:00,509.94,510.15,509.81,509.98,16714.0,503.4425,503.6498,503.3141,503.482,16714.0
2024-07-23 12:50:00,509.91,509.95,509.7,509.95,16121.0,503.4129,503.4524,503.2055,503.4524,16121.0
2024-07-23 12:55:00,509.95,509.95,509.32,509.74,16093.0,503.4524,503.4524,502.8304,503.245,16093.0
2024-07-23 13:00:00,509.7,509.98,509.55,509.93,18225.0,503.2055,503.482,503.0574,503.4326,18225.0
2024-07-23 13:05:00,509.9,509.98,509.59,509.6,12726.0,503.403,503.482,503.0969,503.1068,12726.0
2024-07-23 13:10:00,509.63,509.81,509.33,509.59,14465.0,503.1364,503.3141,502.8403,503.0969,14465.0
2024-07-23 13:15:00,509.68,509.77,509.49,509.63,21533.0,503.1858,503.2746,502.9982,503.1364,21533.0
2024-07-23 13:20:00,509.7,510.03,509.69,509.81,13359.0,503.2055,503.5313,503.1957,503.3141,13359.0
2024-07-23 13:25:00,509.89,510.07,509.83,509.87,14736.0,503.3931,503.5708,503.3339,503.3734,14736.0
2024-07-23 13:30:00,509.74,510.01,509.44,509.56,40552.0,503.245,503.5116,502.9488,503.0673,40552.0
2024-07-23 13:35:00,509.52,509.84,509.52,509.65,9949.0,503.0278,503.3438,503.0278,503.1562,9949.0
2024-07-23 13:40:00,509.77,509.83,509.52,509.79,11222.0,503.2746,503.3339,503.0278,503.2944,11222.0
2024-07-23 13:45:00,509.77,510.03,509.66,510.0,21365.0,503.2746,503.5313,503.166,503.5017,21365.0
2024-07-23 13:50:00,509.98,510.2,509.95,510.19,14203.0,503.482,503.6992,503.4524,503.6893,14203.0
2024-07-23 13:55:00,510.22,510.4,510.09,510.31,24106.0,503.7189,503.8966,503.5906,503.8078,24106.0
2024-07-23 14:00:00,510.26,510.52,510.26,510.46,20103.0,503.7584,504.0151,503.7584,503.9559,20103.0
2024-07-23 14:05:00,510.4,510.54,510.33,510.53,17769.0,503.8966,504.0348,503.8275,504.025,17769.0
2024-07-23 14:10:00,510.51,510.54,510.26,510.42,29076.0,504.0052,504.0348,503.7584,503.9164,29076.0
2024-07-23 14:15:00,510.35,510.57,510.31,510.4,14227.0,503.8473,504.0645,503.8078,503.8966,14227.0
2024-07-23 14:20:00,510.4,510.51,510.36,510.4,19405.0,503.8966,504.0052,503.8571,503.8966,19405.0
2024-07-23 14:25:00,510.38,510.38,509.68,509.96,26340.0,503.8769,503.8769,503.1858,503.4622,26340.0
2024-07-23 14:30:00,510.01,510.11,509.94,510.07,11673.0,503.5116,503.6103,503.4425,503.5708,11673.0
2024-07-23 14:35:00,510.04,510.44,510.01,510.37,14153.0,503.5412,503.9361,503.5116,503.867,14153.0
2024-07-23 14:40:00,510.36,510.36,510.02,510.04,15226.0,503.8571,503.8571,503.5215,503.5412,15226.0
2024-07-23 14:45:00,510.09,510.18,510.0,510.13,15108.0,503.5906,503.6794,503.5017,503.6301,15108.0
2024-07-23 14:50:00,510.08,510.16,509.98,510.03,18707.0,503.5807,503.6597,503.482,503.5313,18707.0
2024-07-23 14:55:00,510.02,510.18,509.95,510.16,17781.0,503.5215,503.6794,503.4524,503.6597,17781.0
2024-07-23 15:00:00,510.15,510.17,510.03,510.06,18713.0,503.6498,503.6695,503.5313,503.5609,18713.0
2024-07-23 15:05:00,510.04,510.16,509.94,510.04,19480.0,503.5412,503.6597,503.4425,503.5412,19480.0
2024-07-23 15:10:00,510.09,510.23,510.07,510.14,24051.0,503.5906,503.7288,503.5708,503.6399,24051.0
2024-07-23 15:15:00,510.13,510.13,509.86,509.99,27971.0,503.6301,503.6301,503.3635,503.4918,27971.0
2024-07-23 15:20:00,509.99,510.33,509.98,510.33,19308.0,503.4918,503.8275,503.482,503.8275,19308.0
2024-07-23 15:25:00,510.34,510.38,510.17,510.27,26635.0,503.8374,503.8769,503.6695,503.7683,26635.0
2024-07-23 15:30:00,510.24,510.24,509.96,510.04,31086.0,503.7387,503.7387,503.4622,503.5412,31086.0
2024-07-23 15:35:00,510.07,510.09,509.78,509.81,28605.0,503.5708,503.5906,503.2845,503.3141,28605.0
2024-07-23 15:40:00,509.81,509.82,508.94,509.34,51368.0,503.3141,503.324,502.4552,502.8501,51368.0
2024-07-23 15:45:00,509.36,509.71,509.23,509.67,27635.0,502.8699,503.2154,502.7415,503.1759,27635.0
2024-07-23 15:50:00,509.69,509.82,508.56,508.56,57953.0,503.1957,503.324,502.0801,502.0801,57953.0
2024-07-23 15:55:00,508.55,509.06,508.49,508.89,70049.0,502.0702,502.5737,502.011,502.4059,70049.0
2024-07-24 09:30:00,504.42,504.7,503.7,503.83,245912.0,497.9928,498.2692,497.282,497.4103,245912.0
2024-07-24 09:35:00,503.79,503.84,503.39,503.53,109563.0,497.3708,497.4202,496.9759,497.1142,109563.0
2024-07-24 09:40:00,503.54,503.86,503.44,503.58,247392.0,497.124,497.4399,497.0253,497.1635,247392.0
2024-07-24 09:45:00,503.61,503.93,503.25,503.39,52134.0,497.1931,497.5091,496.8377,496.9759,52134.0
2024-07-24 09:50:00,503.39,503.41,502.62,502.77,48962.0,496.9759,496.9957,496.2157,496.3638,48962.0
2024-07-24 09:55:00,502.77,502.82,502.12,502.48,68254.0,496.3638,496.4132,495.7221,496.0775,68254.0
2024-07-24 10:00:00,502.46,502.57,502.01,502.1,33985.0,496.0578,496.1664,495.6135,495.7024,33985.0
2024-07-24 10:05:00,502.05,502.29,501.82,502.05,53042.0,495.653,495.89,495.4259,495.653,53042.0
2024-07-24 10:10:00,502.07,502.17,501.37,501.47,38567.0,495.6728,495.7715,494.9817,495.0804,38567.0
2024-07-24 10:15:00,501.48,501.78,501.28,501.46,56059.0,495.0903,495.3865,494.8928,495.0705,56059.0
2024-07-24 10:20:00,501.51,501.88,501.42,501.63,50455.0,495.1199,495.4852,495.031,495.2384,50455.0
2024-07-24 10:25:00,501.65,501.92,501.42,501.86,37519.0,495.2581,495.5247,495.031,495.4654,37519.0
2024-07-24 10:30:00,501.81,501.96,501.58,501.58,47947.0,495.4161,495.5642,495.189,495.189,47947.0
2024-07-24 10:35:00,501.56,501.73,501.26,501.4,45097.0,495.1693,495.3371,494.8731,495.0113,45097.0
2024-07-24 10:40:00,501.34,501.57,501.25,501.3,28493.0,494.9521,495.1791,494.8632,494.9126,28493.0
2024-07-24 10:45:00,501.35,501.44,501.14,501.34,28860.0,494.9619,495.0508,494.7546,494.9521,28860.0
2024-07-24 10:50:00,501.37,501.37,501.17,501.19,16636.0,494.9817,494.9817,494.7842,494.804,16636.0
2024-07-24 10:55:00,501.22,501.65,501.21,501.46,42853.0,494.8336,495.2581,494.8237,495.0705,42853.0
2024-07-24 11:00:00,501.4,501.47,500.95,500.98,55266.0,495.0113,495.0804,494.567,494.5966,55266.0
2024-07-24 11:05:00,500.97,501.01,500.71,500.97,58727.0,494.5868,494.6263,494.3301,494.5868,58727.0
2024-07-24 11:10:00,500.96,500.96,500.73,500.92,29545.0,494.5769,494.5769,494.3498,494.5374,29545.0
2024-07-24 11:15:00,500.88,500.97,500.64,500.65,21587.0,494.4979,494.5868,494.261,494.2708,21587.0
2024-07-24 11:20:00,500.64,500.67,500.12,500.19,35594.0,494.261,494.2906,493.7476,493.8167,35594.0
2024-07-24 11:25:00,500.16,500.75,500.16,500.68,24362.0,493.7871,494.3696,493.7871,494.3005,24362.0
2024-07-24 11:30:00,500.62,501.1,500.62,500.95,27200.0,494.2412,494.7151,494.2412,494.567,27200.0
2024-07-24 11:35:00,500.93,501.03,500.71,500.93,23016.0,494.5473,494.646,494.3301,494.5473,23016.0
2024-07-24 11:40:00,500.87,500.88,500.51,500.66,12215.0,494.488,494.4979,494.1326,494.2807,12215.0
2024-07-24 11:45:00,500.64,500.68,500.47,500.47,53416.0,494.261,494.3005,494.0931,494.0931,53416.0
2024-07-24 11:50:00,500.52,500.85,500.47,500.77,15771.0,494.1425,494.4683,494.0931,494.3893,15771.0
2024-07-24 11:55:00,500.75,500.75,500.26,500.29,17343.0,494.3696,494.3696,493.8858,493.9154,17343.0
2024-07-24 12:00:00,500.32,500.38,500.21,500.26,23390.0,493.9451,494.0043,493.8365,493.8858,23390.0
2024-07-24 12:05:00,500.27,500.27,499.83,500.03,59437.0,493.8957,493.8957,493.4613,493.6587,59437.0
2024-07-24 12:10:00,500.03,500.48,499.97,500.45,25623.0,493.6587,494.103,493.5995,494.0734,25623.0
2024-07-24 12:15:00,500.49,500.77,500.36,500.56,45590.0,494.1129,494.3893,493.9845,494.182,45590.0
2024-07-24 12:20:00,500.6,500.69,500.31,500.42,25805.0,494.2215,494.3103,493.9352,494.0438,25805.0
2024-07-24 12:25:00,500.37,500.4,500.1,500.12,17916.0,493.9944,494.024,493.7279,493.7476,17916.0
2024-07-24 12:30:00,500.12,500.31,499.98,500.27,23592.0,493.7476,493.9352,493.6094,493.8957,23592.0
2024-07-24 12:35:00,500.27,500.37,499.98,500.01,16565.0,493.8957,493.9944,493.6094,493.639,16565.0
2024-07-24 12:40:00,499.95,499.99,499.62,499.7,29294.0,493.5798,493.6193,493.254,493.333,29294.0
2024-07-24 12:45:00,499.72,500.34,499.64,500.17,34273.0,493.3527,493.9648,493.2737,493.797,34273.0
2024-07-24 12:50:00,500.2,500.2,499.7,499.7,24712.0,493.8266,493.8266,493.333,493.333,24712.0
2024-07-24 12:55:00,499.76,499.98,499.73,499.9,29423.0,493.3922,493.6094,493.3626,493.5304,29423.0
2024-07-24 13:00:00,499.83,500.12,499.75,499.91,27519.0,493.4613,493.7476,493.3823,493.5403,27519.0
2024-07-24 13:05:00,499.94,500.6,499.91,500.6,22764.0,493.5699,494.2215,493.5403,494.2215,22764.0
2024-07-24 13:10:00,500.54,500.75,500.5,500.57,29952.0,494.1623,494.3696,494.1228,494.1919,29952.0
2024-07-24 13:15:00,500.51,500.72,500.43,500.7,16543.0,494.1326,494.34,494.0537,494.3202,16543.0
2024-07-24 13:20:00,500.63,500.89,500.36,500.52,16973.0,494.2511,494.5078,493.9845,494.1425,16973.0
2024-07-24 13:25:00,500.44,500.49,500.2,500.2,15777.0,494.0635,494.1129,493.8266,493.8266,15777.0
2024-07-24 13:30:00,500.22,500.54,499.98,500.49,32119.0,493.8463,494.1623,493.6094,494.1129,32119.0
2024-07-24 13:35:00,500.5,500.84,500.46,500.68,25312.0,494.1228,494.4584,494.0833,494.3005,25312.0
2024-07-24 13:40:00,500.68,500.83,500.67,500.71,18510.0,494.3005,494.4486,494.2906,494.3301,18510.0
2024-07-24 13:45:00,500.7,500.72,500.18,500.21,14034.0,494.3202,494.34,493.8068,493.8365,14034.0
2024-07-24 13:50:00,500.23,500.23,499.97,499.99,15135.0,493.8562,493.8562,493.5995,493.6193,15135.0
2024-07-24 13:55:00,499.98,500.12,499.8,499.86,21120.0,493.6094,493.7476,493.4317,493.4909,21120.0
2024-07-24 14:00:00,499.94,499.94,499.7,499.71,35491.0,493.5699,493.5699,493.333,493.3428,35491.0
2024-07-24 14:05:00,499.71,500.07,499.69,499.9,17601.0,493.3428,493.6982,493.3231,493.5304,17601.0
2024-07-24 14:10:00,499.88,500.13,499.8,499.96,33316.0,493.5107,493.7575,493.4317,493.5896,33316.0
2024-07-24 14:15:00,499.97,500.06,499.65,499.71,20182.0,493.5995,493.6884,493.2836,493.3428,20182.0
2024-07-24 14:20:00,499.74,499.74,499.22,499.53,35171.0,493.3724,493.3724,492.8591,493.1651,35171.0
2024-07-24 14:25:00,499.51,499.69,499.34,499.35,10949.0,493.1454,493.3231,492.9775,492.9874,10949.0
2024-07-24 14:30:00,499.36,499.58,499.29,499.3,22271.0,492.9973,493.2145,492.9282,492.9381,22271.0
2024-07-24 14:35:00,499.27,499.51,499.23,499.42,30425.0,492.9084,493.1454,492.8689,493.0565,30425.0
2024-07-24 14:40:00,499.41,499.44,498.69,498.72,163864.0,493.0466,493.0763,492.3358,492.3654,163864.0
2024-07-24 14:45:00,498.64,498.98,498.25,498.35,54184.0,492.2865,492.6221,491.9014,492.0002,54184.0
2024-07-24 14:50:00,498.36,498.39,497.95,498.21,80244.0,492.01,492.0396,491.6053,491.8619,80244.0
2024-07-24 14:55:00,498.19,498.63,498.19,498.55,32405.0,491.8422,492.2766,491.8422,492.1976,32405.0
2024-07-24 15:00:00,498.52,498.63,498.17,498.33,54011.0,492.168,492.2766,491.8224,491.9804,54011.0
2024-07-24 15:05:00,498.32,498.51,497.96,498.17,40800.0,491.9705,492.1581,491.6151,491.8224,40800.0
2024-07-24 15:10:00,498.18,498.25,498.04,498.19,24196.0,491.8323,491.9014,491.6941,491.8422,24196.0
2024-07-24 15:15:00,498.18,498.38,497.93,498.03,30570.0,491.8323,492.0298,491.5855,491.6842,30570.0
2024-07-24 15:20:00,498.03,498.32,498.03,498.29,28193.0,491.6842,491.9705,491.6842,491.9409,28193.0
2024-07-24 15:25:00,498.26,498.3,497.65,497.78,50163.0,491.9113,491.9508,491.3091,491.4374,50163.0
2024-07-24 15:30:00,497.78,498.59,497.7,498.54,42172.0,491.4374,492.2371,491.3584,492.1877,42172.0
2024-07-24 15:35:00,498.52,498.63,498.33,498.46,40511.0,492.168,492.2766,491.9804,492.1088,40511.0
2024-07-24 15:40:00,498.53,498.94,498.18,498.2,46133.0,492.1779,492.5826,491.8323,491.8521,46133.0
2024-07-24 15:45:00,498.2,498.38,497.8,498.05,57777.0,491.8521,492.0298,491.4572,491.704,57777.0
2024-07-24 15:50:00,498.16,498.41,496.66,496.66,130875.0,491.8126,492.0594,490.3317,490.3317,130875.0
2024-07-24 15:55:00,496.67,497.64,496.54,497.37,552388.0,490.3416,491.2992,490.2132,491.0326,552388.0
2024-07-25 09:30:00,497.56,497.75,496.81,496.99,232156.0,491.2202,491.4078,490.4798,490.6575,232156.0
2024-07-25 09:35:00,496.98,497.18,496.39,496.68,79044.0,490.6476,490.8451,490.0651,490.3514,79044.0
2024-07-25 09:40:00,496.66,497.59,496.51,497.14,55977.0,490.3317,491.2498,490.1836,490.8056,55977.0
2024-07-25 09:45:00,497.14,497.45,496.57,497.1,55160.0,490.8056,491.1116,490.2428,490.7661,55160.0
2024-07-25 09:50:00,497.17,497.29,496.69,496.92,50004.0,490.8352,490.9537,490.3613,490.5884,50004.0
2024-07-25 09:55:00,496.93,497.01,495.92,496.19,86164.0,490.5982,490.6772,489.6011,489.8677,86164.0
2024-07-25 10:00:00,496.1,496.1,494.77,495.0,93413.0,489.7788,489.7788,488.4658,488.6928,93413.0
2024-07-25 10:05:00,495.01,495.5,494.21,494.43,91093.0,488.7027,489.1865,487.9129,488.1301,91093.0
2024-07-25 10:10:00,494.53,494.63,493.92,494.59,152856.0,488.2288,488.3276,487.6266,488.2881,152856.0
2024-07-25 10:15:00,494.6,495.92,494.5,495.79,67468.0,488.2979,489.6011,488.1992,489.4728,67468.0
2024-07-25 10:20:00,495.76,496.38,495.34,496.38,61274.0,489.4432,490.0553,489.0285,490.0553,61274.0
2024-07-25 10:25:00,496.34,496.93,496.0,496.85,63102.0,490.0158,490.5982,489.6801,490.5193,63102.0
2024-07-25 10:30:00,496.79,497.0,496.28,496.9,35298.0,490.46,490.6674,489.9565,490.5686,35298.0
2024-07-25 10:35:00,496.97,497.21,496.76,496.88,48866.0,490.6377,490.8747,490.4304,490.5489,48866.0
2024-07-25 10:40:00,496.83,497.52,496.52,497.37,38688.0,490.4995,491.1807,490.1935,491.0326,38688.0
2024-07-25 10:45:00,497.44,497.84,497.19,497.84,51476.0,491.1018,491.4967,490.8549,491.4967,51476.0
2024-07-25 10:50:00,497.85,498.42,497.78,498.22,58478.0,491.5065,492.0693,491.4374,491.8718,58478.0
2024-07-25 10:55:00,498.18,498.86,497.85,498.85,37820.0,491.8323,492.5037,491.5065,492.4938,37820.0
2024-07-25 11:00:00,498.89,498.89,498.24,498.44,41579.0,492.5333,492.5333,491.8916,492.089,41579.0
2024-07-25 11:05:00,498.45,498.72,498.22,498.61,46700.0,492.0989,492.3654,491.8718,492.2568,46700.0
2024-07-25 11:10:00,498.6,499.83,498.54,499.83,36125.0,492.247,493.4613,492.1877,493.4613,36125.0
2024-07-25 11:15:00,499.83,500.53,499.75,499.84,56838.0,493.4613,494.1524,493.3823,493.4712,56838.0
2024-07-25 11:20:00,499.8,499.87,499.12,499.47,57070.0,493.4317,493.5008,492.7603,493.1059,57070.0
2024-07-25 11:25:00,499.4,499.42,499.0,499.26,24840.0,493.0368,493.0565,492.6419,492.8986,24840.0
2024-07-25 11:30:00,499.21,499.43,498.71,499.2,37564.0,492.8492,493.0664,492.3556,492.8393,37564.0
2024-07-25 11:35:00,499.24,499.46,498.84,499.44,26780.0,492.8788,493.096,492.4839,493.0763,26780.0
2024-07-25 11:40:00,499.42,499.42,498.5,498.82,32782.0,493.0565,493.0565,492.1482,492.4642,32782.0
2024-07-25 11:45:00,499.0,499.36,498.83,498.89,17390.0,492.6419,492.9973,492.474,492.5333,17390.0
2024-07-25 11:50:00,498.95,499.48,498.94,499.4,29150.0,492.5925,493.1158,492.5826,493.0368,29150.0
2024-07-25 11:55:00,499.39,499.97,499.03,499.96,19444.0,493.0269,493.5995,492.6715,493.5896,19444.0
2024-07-25 12:00:00,499.91,500.46,499.78,500.41,29266.0,493.5403,494.0833,493.4119,494.0339,29266.0
2024-07-25 12:05:00,500.39,500.39,499.35,499.93,55908.0,494.0142,494.0142,492.9874,493.56,55908.0
2024-07-25 12:10:00,499.96,500.94,499.91,500.94,32418.0,493.5896,494.5572,493.5403,494.5572,32418.0
2024-07-25 12:15:00,500.91,501.5,500.71,501.4,41545.0,494.5275,495.11,494.3301,495.0113,41545.0
2024-07-25 12:20:00,501.41,502.12,501.21,502.01,59624.0,495.0212,495.7221,494.8237,495.6135,59624.0
2024-07-25 12:25:00,501.99,502.02,501.56,501.98,34005.0,495.5938,495.6234,495.1693,495.5839,34005.0
2024-07-25 12:30:00,501.91,502.1,501.44,501.98,25954.0,495.5148,495.7024,495.0508,495.5839,25954.0
2024-07-25 12:35:00,501.98,502.02,501.69,501.97,36916.0,495.5839,495.6234,495.2976,495.574,36916.0
2024-07-25 12:40:00,501.94,502.36,501.94,502.18,23925.0,495.5444,495.9591,495.5444,495.7814,23925.0
2024-07-25 12:45:00,502.21,502.3,501.4,501.67,21204.0,495.811,495.8998,495.0113,495.2779,21204.0
2024-07-25 12:50:00,501.65,501.82,501.34,501.49,19603.0,495.2581,495.4259,494.9521,495.1001,19603.0
2024-07-25 12:55:00,501.63,502.04,501.53,501.86,22047.0,495.2384,495.6431,495.1396,495.4654,22047.0
2024-07-25 13:00:00,501.94,502.84,501.75,502.42,24483.0,495.5444,496.4329,495.3568,496.0183,24483.0
2024-07-25 13:05:00,502.35,502.93,502.27,502.91,25016.0,495.9492,496.5218,495.8702,496.5021,25016.0
2024-07-25 13:10:00,502.9,503.14,502.11,502.19,32941.0,496.4922,496.7291,495.7122,495.7912,32941.0
2024-07-25 13:15:00,502.28,502.29,501.23,501.35,172528.0,495.8801,495.89,494.8435,494.9619,172528.0
2024-07-25 13:20:00,501.42,501.6,500.47,500.57,40621.0,495.031,495.2087,494.0931,494.1919,40621.0
2024-07-25 13:25:00,500.58,501.0,500.46,500.6,23688.0,494.2017,494.6164,494.0833,494.2215,23688.0
2024-07-25 13:30:00,500.68,500.79,500.26,500.5,38037.0,494.3005,494.4091,493.8858,494.1228,38037.0
2024-07-25 13:35:00,500.54,500.78,500.35,500.75,27557.0,494.1623,494.3992,493.9747,494.3696,27557.0
2024-07-25 13:40:00,500.73,500.95,500.63,500.83,23797.0,494.3498,494.567,494.2511,494.4486,23797.0
2024-07-25 13:45:00,500.86,500.89,500.11,500.44,12694.0,494.4782,494.5078,493.7377,494.0635,12694.0
2024-07-25 13:50:00,500.36,500.52,500.07,500.26,30173.0,493.9845,494.1425,493.6982,493.8858,30173.0
2024-07-25 13:55:00,500.25,500.75,500.08,500.55,22008.0,493.8759,494.3696,493.7081,494.1721,22008.0
2024-07-25 14:00:00,500.55,500.55,499.72,499.78,23425.0,494.1721,494.1721,493.3527,493.4119,23425.0
2024-07-25 14:05:00,499.81,499.95,499.27,499.3,46343.0,493.4416,493.5798,492.9084,492.9381,46343.0
2024-07-25 14:10:00,499.33,499.57,499.19,499.28,25944.0,492.9677,493.2046,492.8295,492.9183,25944.0
2024-07-25 14:15:00,499.33,499.4,499.08,499.35,16866.0,492.9677,493.0368,492.7209,492.9874,16866.0
2024-07-25 14:20:00,499.32,499.34,498.62,498.69,17909.0,492.9578,492.9775,492.2667,492.3358,17909.0
2024-07-25 14:25:00,498.65,499.33,498.65,499.01,38243.0,492.2963,492.9677,492.2963,492.6517,38243.0
2024-07-25 14:30:00,498.99,499.44,498.93,499.44,12713.0,492.632,493.0763,492.5728,493.0763,12713.0
2024-07-25 14:35:00,499.38,499.48,498.7,498.98,14986.0,493.017,493.1158,492.3457,492.6221,14986.0
2024-07-25 14:40:00,498.95,498.99,498.26,498.34,88418.0,492.5925,492.632,491.9113,491.9903,88418.0
2024-07-25 14:45:00,498.23,498.36,497.15,497.17,44901.0,491.8817,492.01,490.8154,490.8352,44901.0
2024-07-25 14:50:00,497.21,497.56,496.8,496.9,33174.0,490.8747,491.2202,490.4699,490.5686,33174.0
2024-07-25 14:55:00,496.88,497.47,496.88,497.04,32967.0,490.5489,491.1314,490.5489,490.7068,32967.0
2024-07-25 15:00:00,497.08,497.78,497.03,497.19,18125.0,490.7463,491.4374,490.697,490.8549,18125.0
2024-07-25 15:05:00,497.31,497.56,497.15,497.33,25600.0,490.9734,491.2202,490.8154,490.9932,25600.0
2024-07-25 15:10:00,497.31,497.59,497.04,497.42,28265.0,490.9734,491.2498,490.7068,491.082,28265.0
2024-07-25 15:15:00,497.42,497.84,497.21,497.8,36063.0,491.082,491.4967,490.8747,491.4572,36063.0
2024-07-25 15:20:00,497.8,498.83,497.6,498.57,27501.0,491.4572,492.474,491.2597,492.2174,27501.0
2024-07-25 15:25:00,498.56,499.6,498.56,499.17,44624.0,492.2075,493.2342,492.2075,492.8097,44624.0
2024-07-25 15:30:00,499.17,499.32,498.43,498.6,33892.0,492.8097,492.9578,492.0791,492.247,33892.0
2024-07-25 15:35:00,498.64,498.66,497.47,497.68,66606.0,492.2865,492.3062,491.1314,491.3387,66606.0
2024-07-25 15:40:00,497.66,497.83,497.16,497.3,22347.0,491.3189,491.4868,490.8253,490.9635,22347.0
2024-07-25 15:45:00,497.19,497.36,496.33,497.27,46661.0,490.8549,491.0228,490.0059,490.9339,46661.0
2024-07-25 15:50:00,497.27,497.28,495.41,495.46,71592.0,490.9339,490.9438,489.0976,489.147,71592.0
2024-07-25 15:55:00,495.46,495.74,494.55,494.76,140028.0,489.147,489.4234,488.2486,488.4559,140028.0
2024-07-26 09:30:00,498.36,498.5,497.67,498.08,163877.0,492.01,492.1482,491.3288,491.7336,163877.0
2024-07-26 09:35:00,498.07,499.03,498.07,498.99,54627.0,491.7237,492.6715,491.7237,492.632,54627.0
2024-07-26 09:40:00,498.99,499.11,498.1,499.05,39105.0,492.632,492.7505,491.7533,492.6912,39105.0
2024-07-26 09:45:00,499.02,499.2,498.37,498.37,41348.0,492.6616,492.8393,492.0199,492.0199,41348.0
2024-07-26 09:50:00,498.47,498.93,498.25,498.41,32990.0,492.1186,492.5728,491.9014,492.0594,32990.0
2024-07-26 09:55:00,498.5,499.06,498.5,498.93,21241.0,492.1482,492.7011,492.1482,492.5728,21241.0
2024-07-26 10:00:00,498.82,499.9,498.29,499.31,76060.0,492.4642,493.5304,491.9409,492.9479,76060.0
2024-07-26 10:05:00,499.37,499.37,498.22,498.29,50288.0,493.0072,493.0072,491.8718,491.9409,50288.0
2024-07-26 10:10:00,498.34,499.25,498.34,498.67,35015.0,491.9903,492.8887,491.9903,492.3161,35015.0
2024-07-26 10:15:00,498.57,499.18,498.4,498.65,74881.0,492.2174,492.8196,492.0495,492.2963,74881.0
2024-07-26 10:20:00,498.71,499.77,498.71,499.66,18634.0,492.3556,493.4021,492.3556,493.2935,18634.0
2024-07-26 10:25:00,499.73,500.54,499.63,499.63,33045.0,493.3626,494.1623,493.2638,493.2638,33045.0
2024-07-26 10:30:00,499.65,499.75,497.97,497.98,53840.0,493.2836,493.3823,491.625,491.6349,53840.0
2024-07-26 10:35:00,497.96,498.48,497.85,498.16,51113.0,491.6151,492.1285,491.5065,491.8126,51113.0
2024-07-26 10:40:00,498.11,499.14,498.1,498.58,28229.0,491.7632,492.7801,491.7533,492.2272,28229.0
2024-07-26 10:45:00,498.59,498.93,498.28,498.63,13916.0,492.2371,492.5728,491.931,492.2766,13916.0
2024-07-26 10:50:00,498.46,498.8,498.34,498.63,18440.0,492.1088,492.4444,491.9903,492.2766,18440.0
2024-07-26 10:55:00,498.56,499.45,498.44,499.43,7680.0,492.2075,493.0861,492.089,493.0664,7680.0
2024-07-26 11:00:00,499.35,499.81,499.3,499.61,20019.0,492.9874,493.4416,492.9381,493.2441,20019.0
2024-07-26 11:05:00,499.62,499.91,499.46,499.58,24148.0,493.254,493.5403,493.096,493.2145,24148.0
2024-07-26 11:10:00,499.63,499.7,499.07,499.44,21844.0,493.2638,493.333,492.711,493.0763,21844.0
2024-07-26 11:15:00,499.45,499.45,498.86,499.02,26077.0,493.0861,493.0861,492.5037,492.6616,26077.0
2024-07-26 11:20:00,499.03,499.51,499.0,499.44,20789.0,492.6715,493.1454,492.6419,493.0763,20789.0
2024-07-26 11:25:00,499.41,499.58,499.0,499.23,18313.0,493.0466,493.2145,492.6419,492.8689,18313.0
2024-07-26 11:30:00,499.23,499.66,499.22,499.26,22738.0,492.8689,493.2935,492.8591,492.8986,22738.0
2024-07-26 11:35:00,499.09,499.73,498.94,499.69,15442.0,492.7307,493.3626,492.5826,493.3231,15442.0
2024-07-26 11:40:00,499.72,499.96,499.56,499.96,19576.0,493.3527,493.5896,493.1947,493.5896,19576.0
2024-07-26 11:45:00,499.93,500.35,499.92,500.34,19052.0,493.56,493.9747,493.5502,493.9648,19052.0
2024-07-26 11:50:00,500.41,500.49,500.22,500.34,27584.0,494.0339,494.1129,493.8463,493.9648,27584.0
2024-07-26 11:55:00,500.32,500.83,500.27,500.72,34256.0,493.9451,494.4486,493.8957,494.34,34256.0
2024-07-26 12:00:00,500.79,501.28,500.7,501.23,22044.0,494.4091,494.8928,494.3202,494.8435,22044.0
2024-07-26 12:05:00,501.2,501.72,501.18,501.71,31603.0,494.8138,495.3272,494.7941,495.3173,31603.0
2024-07-26 12:10:00,501.7,501.8,500.92,501.11,27614.0,495.3075,495.4062,494.5374,494.725,27614.0
2024-07-26 12:15:00,501.23,501.32,501.0,501.14,24913.0,494.8435,494.9323,494.6164,494.7546,24913.0
2024-07-26 12:20:00,501.06,501.34,500.99,501.2,13704.0,494.6756,494.9521,494.6065,494.8138,13704.0
2024-07-26 12:25:00,501.24,501.69,501.23,501.43,12401.0,494.8533,495.2976,494.8435,495.0409,12401.0
2024-07-26 12:30:00,501.44,501.79,501.44,501.56,8200.0,495.0508,495.3963,495.0508,495.1693,8200.0
2024-07-26 12:35:00,501.27,501.6,501.19,501.6,15284.0,494.8829,495.2087,494.804,495.2087,15284.0
2024-07-26 12:40:00,501.61,502.17,501.57,502.11,9987.0,495.2186,495.7715,495.1791,495.7122,9987.0
2024-07-26 12:45:00,502.11,502.28,501.75,501.97,13694.0,495.7122,495.8801,495.3568,495.574,13694.0
2024-07-26 12:50:00,501.98,502.48,501.97,502.31,21282.0,495.5839,496.0775,495.574,495.9097,21282.0
2024-07-26 12:55:00,502.28,502.6,502.2,502.46,16976.0,495.8801,496.196,495.8011,496.0578,16976.0
2024-07-26 13:00:00,502.52,502.6,502.14,502.44,10291.0,496.117,496.196,495.7419,496.038,10291.0
2024-07-26 13:05:00,502.46,502.52,502.03,502.03,27726.0,496.0578,496.117,495.6333,495.6333,27726.0
2024-07-26 13:10:00,502.1,502.49,502.09,502.2,8752.0,495.7024,496.0874,495.6925,495.8011,8752.0
2024-07-26 13:15:00,502.2,502.49,502.2,502.42,9892.0,495.8011,496.0874,495.8011,496.0183,9892.0
2024-07-26 13:20:00,502.35,502.49,502.31,502.44,11638.0,495.9492,496.0874,495.9097,496.038,11638.0
2024-07-26 13:25:00,502.5,502.89,502.41,502.83,31254.0,496.0973,496.4823,496.0084,496.4231,31254.0
2024-07-26 13:30:00,502.75,502.83,501.67,501.67,23543.0,496.3441,496.4231,495.2779,495.2779,23543.0
2024-07-26 13:35:00,501.51,501.54,500.05,500.24,52672.0,495.1199,495.1495,493.6785,493.8661,52672.0
2024-07-26 13:40:00,500.25,500.53,499.99,500.48,30840.0,493.8759,494.1524,493.6193,494.103,30840.0
2024-07-26 13:45:00,500.42,501.15,500.36,500.48,29210.0,494.0438,494.7645,493.9845,494.103,29210.0
2024-07-26 13:50:00,500.51,500.9,500.18,500.83,15266.0,494.1326,494.5177,493.8068,494.4486,15266.0
2024-07-26 13:55:00,500.82,500.94,500.56,500.79,53333.0,494.4387,494.5572,494.182,494.4091,53333.0
2024-07-26 14:00:00,500.8,501.17,500.73,500.84,93771.0,494.4189,494.7842,494.3498,494.4584,93771.0
2024-07-26 14:05:00,500.79,501.09,500.62,501.07,26677.0,494.4091,494.7052,494.2412,494.6855,26677.0
2024-07-26 14:10:00,501.09,501.31,500.92,500.92,15147.0,494.7052,494.9224,494.5374,494.5374,15147.0
2024-07-26 14:15:00,501.04,501.18,500.44,500.44,7693.0,494.6559,494.7941,494.0635,494.0635,7693.0
2024-07-26 14:20:00,500.48,500.75,500.36,500.75,6426.0,494.103,494.3696,493.9845,494.3696,6426.0
2024-07-26 14:25:00,500.69,500.91,500.5,500.5,6655.0,494.3103,494.5275,494.1228,494.1228,6655.0
2024-07-26 14:30:00,500.36,500.66,500.23,500.66,8634.0,493.9845,494.2807,493.8562,494.2807,8634.0
2024-07-26 14:35:00,500.65,500.79,500.46,500.6,9036.0,494.2708,494.4091,494.0833,494.2215,9036.0
2024-07-26 14:40:00,500.73,500.73,499.41,500.31,32607.0,494.3498,494.3498,493.0466,493.9352,32607.0
2024-07-26 14:45:00,500.26,500.38,499.88,500.22,5598.0,493.8858,494.0043,493.5107,493.8463,5598.0
2024-07-26 14:50:00,500.28,500.28,499.6,499.6,7672.0,493.9056,493.9056,493.2342,493.2342,7672.0
2024-07-26 14:55:00,499.66,499.92,499.5,499.67,6781.0,493.2935,493.5502,493.1355,493.3033,6781.0
2024-07-26 15:00:00,499.56,499.56,499.28,499.35,19198.0,493.1947,493.1947,492.9183,492.9874,19198.0
2024-07-26 15:05:00,499.34,499.8,499.1,499.79,20688.0,492.9775,493.4317,492.7406,493.4218,20688.0
2024-07-26 15:10:00,499.75,500.21,499.58,499.9,15475.0,493.3823,493.8365,493.2145,493.5304,15475.0
2024-07-26 15:15:00,499.87,499.88,499.44,499.81,15609.0,493.5008,493.5107,493.0763,493.4416,15609.0
2024-07-26 15:20:00,499.78,500.41,499.69,500.38,22876.0,493.4119,494.0339,493.3231,494.0043,22876.0
2024-07-26 15:25:00,500.41,500.94,500.31,500.61,32856.0,494.0339,494.5572,493.9352,494.2314,32856.0
2024-07-26 15:30:00,500.62,500.62,498.98,499.2,28294.0,494.2412,494.2412,492.6221,492.8393,28294.0
2024-07-26 15:35:00,499.13,499.55,499.12,499.48,21987.0,492.7702,493.1849,492.7603,493.1158,21987.0
2024-07-26 15:40:00,499.51,500.4,499.45,500.4,21845.0,493.1454,494.024,493.0861,494.024,21845.0
2024-07-26 15:45:00,500.35,500.6,500.05,500.34,40785.0,493.9747,494.2215,493.6785,493.9648,40785.0
2024-07-26 15:50:00,500.45,500.7,499.11,499.11,63968.0,494.0734,494.3202,492.7505,492.7505,63968.0
2024-07-26 15:55:00,499.19,500.47,498.8,500.37,224491.0,492.8295,494.0931,492.4444,493.9944,224491.0
2024-07-29 09:30:00,501.82,502.02,500.7,500.86,239751.0,495.4259,495.6234,494.3202,494.4782,239751.0
2024-07-29 09:35:00,500.85,501.63,500.68,501.52,42572.0,494.4683,495.2384,494.3005,495.1298,42572.0
2024-07-29 09:40:00,501.53,501.82,501.24,501.8,45535.0,495.1396,495.4259,494.8533,495.4062,45535.0
2024-07-29 09:45:00,501.79,502.23,501.53,501.66,22562.0,495.3963,495.8307,495.1396,495.268,22562.0
2024-07-29 09:50:00,501.75,501.78,501.1,501.54,34307.0,495.3568,495.3865,494.7151,495.1495,34307.0
2024-07-29 09:55:00,501.56,502.33,501.45,502.31,22136.0,495.1693,495.9294,495.0607,495.9097,22136.0
2024-07-29 10:00:00,502.37,502.72,502.32,502.65,36839.0,495.9689,496.3145,495.9196,496.2454,36839.0
2024-07-29 10:05:00,502.62,502.77,501.9,501.9,24298.0,496.2157,496.3638,495.5049,495.5049,24298.0
2024-07-29 10:10:00,501.99,501.99,500.95,501.15,38590.0,495.5938,495.5938,494.567,494.7645,38590.0
2024-07-29 10:15:00,501.09,501.59,500.85,501.33,25660.0,494.7052,495.1989,494.4683,494.9422,25660.0
2024-07-29 10:20:00,501.29,502.03,501.29,501.8,28113.0,494.9027,495.6333,494.9027,495.4062,28113.0
2024-07-29 10:25:00,501.75,501.75,501.11,501.26,62677.0,495.3568,495.3568,494.725,494.8731,62677.0
2024-07-29 10:30:00,501.3,501.35,500.4,500.46,36524.0,494.9126,494.9619,494.024,494.0833,36524.0
2024-07-29 10:35:00,500.47,501.06,500.45,500.96,44105.0,494.0931,494.6756,494.0734,494.5769,44105.0
2024-07-29 10:40:00,501.01,501.38,501.01,501.22,22310.0,494.6263,494.9915,494.6263,494.8336,22310.0
2024-07-29 10:45:00,501.26,501.49,500.48,500.5,29207.0,494.8731,495.1001,494.103,494.1228,29207.0
2024-07-29 10:50:00,500.47,500.71,500.3,500.42,29045.0,494.0931,494.3301,493.9253,494.0438,29045.0
2024-07-29 10:55:00,500.35,500.69,500.21,500.25,45728.0,493.9747,494.3103,493.8365,493.8759,45728.0
2024-07-29 11:00:00,500.28,500.31,499.84,500.01,46986.0,493.9056,493.9352,493.4712,493.639,46986.0
2024-07-29 11:05:00,500.06,500.18,499.71,499.81,27753.0,493.6884,493.8068,493.3428,493.4416,27753.0
2024-07-29 11:10:00,499.82,499.97,499.4,499.67,26659.0,493.4514,493.5995,493.0368,493.3033,26659.0
2024-07-29 11:15:00,499.67,499.71,499.37,499.54,21527.0,493.3033,493.3428,493.0072,493.175,21527.0
2024-07-29 11:20:00,499.5,499.9,499.47,499.64,19686.0,493.1355,493.5304,493.1059,493.2737,19686.0
2024-07-29 11:25:00,499.8,500.18,499.74,500.1,13439.0,493.4317,493.8068,493.3724,493.7279,13439.0
2024-07-29 11:30:00,500.09,500.09,498.77,498.98,31384.0,493.718,493.718,492.4148,492.6221,31384.0
2024-07-29 11:35:00,499.08,499.63,499.04,499.47,18229.0,492.7209,493.2638,492.6814,493.1059,18229.0
2024-07-29 11:40:00,499.4,499.87,499.4,499.79,19028.0,493.0368,493.5008,493.0368,493.4218,19028.0
2024-07-29 11:45:00,499.85,500.94,499.8,500.88,17313.0,493.481,494.5572,493.4317,494.4979,17313.0
2024-07-29 11:50:00,500.99,501.14,500.83,500.93,17261.0,494.6065,494.7546,494.4486,494.5473,17261.0
2024-07-29 11:55:00,501.0,501.6,501.0,501.43,9484.0,494.6164,495.2087,494.6164,495.0409,9484.0
2024-07-29 12:00:00,501.47,501.8,501.45,501.77,15848.0,495.0804,495.4062,495.0607,495.3766,15848.0
2024-07-29 12:05:00,501.8,502.15,501.8,501.98,16348.0,495.4062,495.7517,495.4062,495.5839,16348.0
2024-07-29 12:10:00,501.94,502.32,501.88,502.29,5245.0,495.5444,495.9196,495.4852,495.89,5245.0
2024-07-29 12:15:00,502.3,502.49,502.13,502.43,18049.0,495.8998,496.0874,495.732,496.0282,18049.0
2024-07-29 12:20:00,502.4,502.44,502.22,502.3,11494.0,495.9986,496.038,495.8208,495.8998,11494.0
2024-07-29 12:25:00,502.23,502.23,501.72,501.79,16649.0,495.8307,495.8307,495.3272,495.3963,16649.0
2024-07-29 12:30:00,501.86,502.26,501.75,501.88,16999.0,495.4654,495.8603,495.3568,495.4852,16999.0
2024-07-29 12:35:00,501.92,502.22,501.91,502.09,8163.0,495.5247,495.8208,495.5148,495.6925,8163.0
2024-07-29 12:40:00,502.11,502.39,501.93,502.06,16462.0,495.7122,495.9887,495.5345,495.6629,16462.0
2024-07-29 12:45:00,502.07,502.33,502.05,502.19,24862.0,495.6728,495.9294,495.653,495.7912,24862.0
2024-07-29 12:50:00,502.25,502.31,501.72,502.31,8233.0,495.8505,495.9097,495.3272,495.9097,8233.0
2024-07-29 12:55:00,502.25,502.41,501.92,501.96,22259.0,495.8505,496.0084,495.5247,495.5642,22259.0
2024-07-29 13:00:00,501.99,502.19,501.88,502.02,12100.0,495.5938,495.7912,495.4852,495.6234,12100.0
2024-07-29 13:05:00,502.11,502.2,501.93,502.16,10542.0,495.7122,495.8011,495.5345,495.7616,10542.0
2024-07-29 13:10:00,502.11,502.74,502.11,502.35,14952.0,495.7122,496.3342,495.7122,495.9492,14952.0
2024-07-29 13:15:00,502.49,502.49,501.9,502.27,14308.0,496.0874,496.0874,495.5049,495.8702,14308.0
2024-07-29 13:20:00,502.2,502.21,501.84,501.94,9292.0,495.8011,495.811,495.4457,495.5444,9292.0
2024-07-29 13:25:00,501.98,501.98,501.15,501.15,19457.0,495.5839,495.5839,494.7645,494.7645,19457.0
2024-07-29 13:30:00,501.15,501.27,500.94,501.23,22349.0,494.7645,494.8829,494.5572,494.8435,22349.0
2024-07-29 13:35:00,501.25,501.61,501.19,501.58,21530.0,494.8632,495.2186,494.804,495.189,21530.0
2024-07-29 13:40:00,501.58,501.73,501.33,501.35,9260.0,495.189,495.3371,494.9422,494.9619,9260.0
2024-07-29 13:45:00,501.45,501.62,501.31,501.37,7913.0,495.0607,495.2285,494.9224,494.9817,7913.0
2024-07-29 13:50:00,501.37,501.54,501.23,501.28,6069.0,494.9817,495.1495,494.8435,494.8928,6069.0
2024-07-29 13:55:00,501.27,501.51,501.19,501.29,9448.0,494.8829,495.1199,494.804,494.9027,9448.0
2024-07-29 14:00:00,501.29,501.31,500.83,501.01,16063.0,494.9027,494.9224,494.4486,494.6263,16063.0
2024-07-29 14:05:00,501.2,501.25,500.8,500.94,20617.0,494.8138,494.8632,494.4189,494.5572,20617.0
2024-07-29 14:10:00,501.01,501.13,500.75,501.06,13348.0,494.6263,494.7447,494.3696,494.6756,13348.0
2024-07-29 14:15:00,501.04,501.04,500.5,500.99,26086.0,494.6559,494.6559,494.1228,494.6065,26086.0
2024-07-29 14:20:00,500.91,501.16,500.78,500.83,8290.0,494.5275,494.7744,494.3992,494.4486,8290.0
2024-07-29 14:25:00,500.86,500.98,500.81,500.85,12513.0,494.4782,494.5966,494.4288,494.4683,12513.0
2024-07-29 14:30:00,500.83,500.85,500.44,500.7,8853.0,494.4486,494.4683,494.0635,494.3202,8853.0
2024-07-29 14:35:00,500.77,500.8,500.4,500.4,6590.0,494.3893,494.4189,494.024,494.024,6590.0
2024-07-29 14:40:00,500.41,501.02,500.41,500.78,7919.0,494.0339,494.6361,494.0339,494.3992,7919.0
2024-07-29 14:45:00,500.86,500.87,500.41,500.63,9858.0,494.4782,494.488,494.0339,494.2511,9858.0
2024-07-29 14:50:00,500.66,500.69,500.41,500.55,11533.0,494.2807,494.3103,494.0339,494.1721,11533.0
2024-07-29 14:55:00,500.57,501.07,500.55,501.0,31275.0,494.1919,494.6855,494.1721,494.6164,31275.0
2024-07-29 15:00:00,501.0,501.38,500.73,501.27,30443.0,494.6164,494.9915,494.3498,494.8829,30443.0
2024-07-29 15:05:00,501.26,501.46,500.98,501.0,24698.0,494.8731,495.0705,494.5966,494.6164,24698.0
2024-07-29 15:10:00,501.09,501.33,501.03,501.27,15002.0,494.7052,494.9422,494.646,494.8829,15002.0
2024-07-29 15:15:00,501.19,501.23,500.89,501.08,43773.0,494.804,494.8435,494.5078,494.6954,43773.0
2024-07-29 15:20:00,501.12,501.44,500.97,501.34,22674.0,494.7349,495.0508,494.5868,494.9521,22674.0
2024-07-29 15:25:00,501.32,501.38,501.1,501.29,16020.0,494.9323,494.9915,494.7151,494.9027,16020.0
2024-07-29 15:30:00,501.33,501.43,501.15,501.39,23594.0,494.9422,495.0409,494.7645,495.0014,23594.0
2024-07-29 15:35:00,501.37,501.7,501.32,501.67,31103.0,494.9817,495.3075,494.9323,495.2779,31103.0
2024-07-29 15:40:00,501.68,501.82,501.55,501.73,25351.0,495.2877,495.4259,495.1594,495.3371,25351.0
2024-07-29 15:45:00,501.69,501.85,501.45,501.59,40077.0,495.2976,495.4556,495.0607,495.1989,40077.0
2024-07-29 15:50:00,501.59,501.79,500.96,501.01,65261.0,495.1989,495.3963,494.5769,494.6263,65261.0
2024-07-29 15:55:00,501.04,501.17,500.43,500.71,116322.0,494.6559,494.7842,494.0537,494.3301,116322.0
2024-07-30 09:30:00,502.03,502.41,501.74,502.17,139828.0,495.6333,496.0084,495.347,495.7715,139828.0
2024-07-30 09:35:00,502.22,502.56,502.2,502.46,27368.0,495.8208,496.1565,495.8011,496.0578,27368.0
2024-07-30 09:40:00,502.52,503.01,502.17,502.33,37683.0,496.117,496.6008,495.7715,495.9294,37683.0
2024-07-30 09:45:00,502.37,502.39,501.99,502.16,36971.0,495.9689,495.9887,495.5938,495.7616,36971.0
2024-07-30 09:50:00,502.09,502.2,501.81,501.81,29126.0,495.6925,495.8011,495.4161,495.4161,29126.0
2024-07-30 09:55:00,501.9,502.11,501.58,502.01,24000.0,495.5049,495.7122,495.189,495.6135,24000.0
2024-07-30 10:00:00,502.05,502.19,500.81,501.13,46281.0,495.653,495.7912,494.4288,494.7447,46281.0
2024-07-30 10:05:00,501.1,501.97,501.09,501.59,17447.0,494.7151,495.574,494.7052,495.1989,17447.0
2024-07-30 10:10:00,501.56,501.59,501.25,501.4,28749.0,495.1693,495.1989,494.8632,495.0113,28749.0
2024-07-30 10:15:00,501.41,501.71,500.93,501.18,45481.0,495.0212,495.3173,494.5473,494.7941,45481.0
2024-07-30 10:20:00,501.28,501.3,500.7,500.99,18347.0,494.8928,494.9126,494.3202,494.6065,18347.0
2024-07-30 10:25:00,500.96,501.15,500.76,500.82,15730.0,494.5769,494.7645,494.3794,494.4387,15730.0
2024-07-30 10:30:00,500.69,500.91,500.44,500.49,19640.0,494.3103,494.5275,494.0635,494.1129,19640.0
2024-07-30 10:35:00,500.5,500.56,499.84,500.38,32243.0,494.1228,494.182,493.4712,494.0043,32243.0
2024-07-30 10:40:00,500.37,500.48,500.02,500.31,22870.0,493.9944,494.103,493.6489,493.9352,22870.0
2024-07-30 10:45:00,500.32,500.76,500.27,500.33,13803.0,493.9451,494.3794,493.8957,493.9549,13803.0
2024-07-30 10:50:00,500.48,500.72,500.14,500.31,22180.0,494.103,494.34,493.7673,493.9352,22180.0
2024-07-30 10:55:00,500.39,500.5,499.68,499.81,17219.0,494.0142,494.1228,493.3132,493.4416,17219.0
2024-07-30 11:00:00,499.79,499.94,498.01,498.09,73824.0,493.4218,493.5699,491.6645,491.7435,73824.0
2024-07-30 11:05:00,498.0,498.02,497.39,497.87,63384.0,491.6546,491.6744,491.0524,491.5263,63384.0
2024-07-30 11:10:00,497.73,498.48,497.65,498.0,50978.0,491.3881,492.1285,491.3091,491.6546,50978.0
2024-07-30 11:15:00,498.03,498.51,497.84,498.51,32972.0,491.6842,492.1581,491.4967,492.1581,32972.0
2024-07-30 11:20:00,498.51,498.66,498.2,498.58,17720.0,492.1581,492.3062,491.8521,492.2272,17720.0
2024-07-30 11:25:00,498.6,498.67,498.23,498.23,22469.0,492.247,492.3161,491.8817,491.8817,22469.0
2024-07-30 11:30:00,498.25,498.47,497.87,498.02,28343.0,491.9014,492.1186,491.5263,491.6744,28343.0
2024-07-30 11:35:00,498.0,498.16,497.26,497.3,31066.0,491.6546,491.8126,490.924,490.9635,31066.0
2024-07-30 11:40:00,497.31,497.4,496.83,497.07,21966.0,490.9734,491.0623,490.4995,490.7365,21966.0
2024-07-30 11:45:00,496.94,497.28,496.83,496.97,13524.0,490.6081,490.9438,490.4995,490.6377,13524.0
2024-07-30 11:50:00,496.95,497.08,496.78,496.95,15876.0,490.618,490.7463,490.4502,490.618,15876.0
2024-07-30 11:55:00,496.95,497.07,496.74,496.77,12700.0,490.618,490.7365,490.4107,490.4403,12700.0
2024-07-30 12:00:00,496.91,497.18,496.53,496.68,18636.0,490.5785,490.8451,490.2033,490.3514,18636.0
2024-07-30 12:05:00,496.63,497.31,496.55,497.28,12349.0,490.3021,490.9734,490.2231,490.9438,12349.0
2024-07-30 12:10:00,497.38,497.42,496.94,497.12,32401.0,491.0425,491.082,490.6081,490.7858,32401.0
2024-07-30 12:15:00,497.09,497.15,496.71,497.06,12814.0,490.7562,490.8154,490.3811,490.7266,12814.0
2024-07-30 12:20:00,497.03,497.03,496.37,496.44,18239.0,490.697,490.697,490.0454,490.1145,18239.0
2024-07-30 12:25:00,496.47,497.06,496.46,497.06,14323.0,490.1441,490.7266,490.1342,490.7266,14323.0
2024-07-30 12:30:00,496.99,497.01,496.62,496.66,19802.0,490.6575,490.6772,490.2922,490.3317,19802.0
2024-07-30 12:35:00,496.69,497.3,496.54,497.2,19290.0,490.3613,490.9635,490.2132,490.8648,19290.0
2024-07-30 12:40:00,497.3,497.33,496.92,496.99,22182.0,490.9635,490.9932,490.5884,490.6575,22182.0
2024-07-30 12:45:00,496.98,497.06,496.6,496.62,10196.0,490.6476,490.7266,490.2725,490.2922,10196.0
2024-07-30 12:50:00,496.62,496.83,495.6,495.63,33746.0,490.2922,490.4995,489.2852,489.3148,33746.0
2024-07-30 12:55:00,495.74,495.88,495.16,495.19,34688.0,489.4234,489.5616,488.8508,488.8804,34688.0
2024-07-30 13:00:00,495.28,495.62,494.91,495.49,34953.0,488.9693,489.3049,488.604,489.1766,34953.0
2024-07-30 13:05:00,495.4,496.06,495.4,496.06,13536.0,489.0877,489.7393,489.0877,489.7393,13536.0
2024-07-30 13:10:00,496.07,496.36,495.83,496.35,17969.0,489.7492,490.0355,489.5123,490.0256,17969.0
2024-07-30 13:15:00,496.35,496.52,496.08,496.39,12729.0,490.0256,490.1935,489.7591,490.0651,12729.0
2024-07-30 13:20:00,496.5,496.85,496.35,496.62,19450.0,490.1737,490.5193,490.0256,490.2922,19450.0
2024-07-30 13:25:00,496.61,496.72,496.19,496.62,21637.0,490.2823,490.3909,489.8677,490.2922,21637.0
2024-07-30 13:30:00,496.69,496.85,496.46,496.84,22254.0,490.3613,490.5193,490.1342,490.5094,22254.0
2024-07-30 13:35:00,496.84,497.58,496.7,497.4,28093.0,490.5094,491.24,490.3712,491.0623,28093.0
2024-07-30 13:40:00,497.38,497.53,497.06,497.5,22680.0,491.0425,491.1906,490.7266,491.161,22680.0
2024-07-30 13:45:00,497.49,497.62,497.18,497.62,24321.0,491.1511,491.2795,490.8451,491.2795,24321.0
2024-07-30 13:50:00,497.61,497.63,497.21,497.32,11071.0,491.2696,491.2893,490.8747,490.9833,11071.0
2024-07-30 13:55:00,497.39,497.57,497.26,497.49,8866.0,491.0524,491.2301,490.924,491.1511,8866.0
2024-07-30 14:00:00,497.62,497.71,497.26,497.42,6843.0,491.2795,491.3683,490.924,491.082,6843.0
2024-07-30 14:05:00,497.42,497.8,497.41,497.74,13156.0,491.082,491.4572,491.0721,491.3979,13156.0
2024-07-30 14:10:00,497.81,498.06,497.73,497.97,9604.0,491.467,491.7139,491.3881,491.625,9604.0
2024-07-30 14:15:00,498.02,498.51,498.02,498.46,9727.0,491.6744,492.1581,491.6744,492.1088,9727.0
2024-07-30 14:20:00,498.42,498.68,498.12,498.42,102076.0,492.0693,492.326,491.7731,492.0693,102076.0
2024-07-30 14:25:00,498.35,498.4,497.76,498.02,17685.0,492.0002,492.0495,491.4177,491.6744,17685.0
2024-07-30 14:30:00,498.01,498.12,497.79,497.92,9572.0,491.6645,491.7731,491.4473,491.5756,9572.0
2024-07-30 14:35:00,497.9,498.32,497.86,498.23,25024.0,491.5559,491.9705,491.5164,491.8817,25024.0
2024-07-30 14:40:00,498.21,498.28,497.97,498.01,10510.0,491.8619,491.931,491.625,491.6645,10510.0
2024-07-30 14:45:00,497.98,497.98,497.23,497.33,11933.0,491.6349,491.6349,490.8944,490.9932,11933.0
2024-07-30 14:50:00,497.47,497.68,497.33,497.51,17150.0,491.1314,491.3387,490.9932,491.1709,17150.0
2024-07-30 14:55:00,497.59,497.6,497.21,497.57,10485.0,491.2498,491.2597,490.8747,491.2301,10485.0
2024-07-30 15:00:00,497.51,497.55,497.0,497.27,15108.0,491.1709,491.2103,490.6674,490.9339,15108.0
2024-07-30 15:05:00,497.36,497.57,497.27,497.32,35455.0,491.0228,491.2301,490.9339,490.9833,35455.0
2024-07-30 15:10:00,497.32,497.56,497.09,497.18,42455.0,490.9833,491.2202,490.7562,490.8451,42455.0
2024-07-30 15:15:00,497.19,497.77,497.19,497.74,34362.0,490.8549,491.4275,490.8549,491.3979,34362.0
2024-07-30 15:20:00,497.82,497.97,497.58,497.84,27037.0,491.4769,491.625,491.24,491.4967,27037.0
2024-07-30 15:25:00,497.84,498.06,497.58,497.83,22569.0,491.4967,491.7139,491.24,491.4868,22569.0
2024-07-30 15:30:00,497.77,497.85,497.51,497.83,73700.0,491.4275,491.5065,491.1709,491.4868,73700.0
2024-07-30 15:35:00,497.79,497.91,497.49,497.55,15578.0,491.4473,491.5658,491.1511,491.2103,15578.0
2024-07-30 15:40:00,497.57,498.1,497.45,498.06,21029.0,491.2301,491.7533,491.1116,491.7139,21029.0
2024-07-30 15:45:00,498.14,499.6,497.98,499.45,51050.0,491.7928,493.2342,491.6349,493.0861,51050.0
2024-07-30 15:50:00,499.34,499.54,498.67,498.91,72487.0,492.9775,493.175,492.3161,492.553,72487.0
2024-07-30 15:55:00,498.88,499.34,497.82,498.05,211140.0,492.5234,492.9775,491.4769,491.704,211140.0
2024-07-31 09:30:00,504.49,504.79,503.6,503.61,222434.0,498.0619,498.3581,497.1833,497.1931,222434.0
2024-07-31 09:35:00,503.63,504.19,503.61,504.1,42928.0,497.2129,497.7657,497.1931,497.6769,42928.0
2024-07-31 09:40:00,504.1,504.66,503.3,503.34,31912.0,497.6769,498.2298,496.8871,496.9266,31912.0
2024-07-31 09:45:00,503.51,504.21,503.47,503.92,41165.0,497.0944,497.7855,497.0549,497.4992,41165.0
2024-07-31 09:50:00,503.92,504.26,503.73,504.15,18452.0,497.4992,497.8349,497.3116,497.7263,18452.0
2024-07-31 09:55:00,504.19,504.43,503.75,504.31,26475.0,497.7657,498.0027,497.3313,497.8842,26475.0
2024-07-31 10:00:00,504.35,504.91,504.05,504.54,29760.0,497.9237,498.4766,497.6275,498.1113,29760.0
2024-07-31 10:05:00,504.53,505.14,504.53,505.14,53090.0,498.1014,498.7036,498.1014,498.7036,53090.0
2024-07-31 10:10:00,505.15,505.47,505.01,505.31,30169.0,498.7135,499.0294,498.5753,498.8715,30169.0
2024-07-31 10:15:00,505.31,505.95,505.26,505.91,35725.0,498.8715,499.5033,498.8221,499.4638,35725.0
2024-07-31 10:20:00,505.92,505.97,505.57,505.84,54709.0,499.4737,499.5231,499.1282,499.3947,54709.0
2024-07-31 10:25:00,505.85,505.87,505.48,505.76,15770.0,499.4046,499.4243,499.0393,499.3157,15770.0
2024-07-31 10:30:00,505.8,506.57,505.78,506.48,31759.0,499.3552,500.1154,499.3355,500.0266,31759.0
2024-07-31 10:35:00,506.56,506.65,506.4,506.56,23865.0,500.1055,500.1944,499.9476,500.1055,23865.0
2024-07-31 10:40:00,506.57,506.59,506.07,506.08,26377.0,500.1154,500.1352,499.6218,499.6317,26377.0
2024-07-31 10:45:00,506.04,506.35,505.91,505.98,18101.0,499.5922,499.8982,499.4638,499.5329,18101.0
2024-07-31 10:50:00,505.98,505.98,505.13,505.2,19373.0,499.5329,499.5329,498.6938,498.7629,19373.0
2024-07-31 10:55:00,505.24,506.09,505.24,505.97,19539.0,498.8024,499.6415,498.8024,499.5231,19539.0
2024-07-31 11:00:00,506.0,506.17,505.84,506.01,26074.0,499.5527,499.7205,499.3947,499.5626,26074.0
2024-07-31 11:05:00,506.03,506.27,505.99,506.17,15394.0,499.5823,499.8192,499.5428,499.7205,15394.0
2024-07-31 11:10:00,506.18,506.34,505.93,506.34,17689.0,499.7304,499.8883,499.4836,499.8883,17689.0
2024-07-31 11:15:00,506.33,506.41,506.12,506.4,16333.0,499.8785,499.9575,499.6712,499.9476,16333.0
2024-07-31 11:20:00,506.38,506.45,506.1,506.27,13407.0,499.9278,499.9969,499.6514,499.8192,13407.0
2024-07-31 11:25:00,506.37,506.6,506.31,506.52,27565.0,499.918,500.145,499.8587,500.0661,27565.0
2024-07-31 11:30:00,506.53,507.01,506.48,506.79,24591.0,500.0759,500.5498,500.0266,500.3326,24591.0
2024-07-31 11:35:00,506.69,506.82,506.44,506.68,17889.0,500.2339,500.3622,499.9871,500.224,17889.0
2024-07-31 11:40:00,506.67,506.83,506.39,506.66,10380.0,500.2141,500.3721,499.9377,500.2043,10380.0
2024-07-31 11:45:00,506.69,506.73,506.47,506.65,31286.0,500.2339,500.2734,500.0167,500.1944,31286.0
2024-07-31 11:50:00,506.5,506.53,506.09,506.19,15239.0,500.0463,500.0759,499.6415,499.7403,15239.0
2024-07-31 11:55:00,506.04,506.22,505.74,506.03,15090.0,499.5922,499.7699,499.296,499.5823,15090.0
2024-07-31 12:00:00,506.08,506.46,506.08,506.09,36782.0,499.6317,500.0068,499.6317,499.6415,36782.0
2024-07-31 12:05:00,506.04,506.17,505.88,506.09,9544.0,499.5922,499.7205,499.4342,499.6415,9544.0
2024-07-31 12:10:00,506.11,506.39,506.0,506.39,8982.0,499.6613,499.9377,499.5527,499.9377,8982.0
2024-07-31 12:15:00,506.36,506.41,506.18,506.21,13358.0,499.9081,499.9575,499.7304,499.76,13358.0
2024-07-31 12:20:00,506.24,506.4,506.12,506.12,12100.0,499.7896,499.9476,499.6712,499.6712,12100.0
2024-07-31 12:25:00,505.96,506.03,505.76,506.02,8866.0,499.5132,499.5823,499.3157,499.5724,8866.0
2024-07-31 12:30:00,505.93,506.19,505.77,506.09,11381.0,499.4836,499.7403,499.3256,499.6415,11381.0
2024-07-31 12:35:00,506.07,506.07,505.8,505.92,10766.0,499.6218,499.6218,499.3552,499.4737,10766.0
2024-07-31 12:40:00,505.91,506.03,505.81,506.03,10213.0,499.4638,499.5823,499.3651,499.5823,10213.0
2024-07-31 12:45:00,506.06,506.25,506.01,506.19,11272.0,499.6119,499.7995,499.5626,499.7403,11272.0
2024-07-31 12:50:00,506.19,506.31,505.8,505.85,11990.0,499.7403,499.8587,499.3552,499.4046,11990.0
2024-07-31 12:55:00,505.94,505.98,505.57,505.62,18612.0,499.4934,499.5329,499.1282,499.1775,18612.0
2024-07-31 13:00:00,505.59,506.05,505.45,505.96,12549.0,499.1479,499.602,499.0097,499.5132,12549.0
2024-07-31 13:05:00,506.05,506.37,506.01,506.11,29815.0,499.602,499.918,499.5626,499.6613,29815.0
2024-07-31 13:10:00,506.13,506.33,506.0,506.22,16069.0,499.681,499.8785,499.5527,499.7699,16069.0
2024-07-31 13:15:00,506.26,506.32,506.11,506.25,12962.0,499.8094,499.8686,499.6613,499.7995,12962.0
2024-07-31 13:20:00,506.27,506.35,506.0,506.0,51586.0,499.8192,499.8982,499.5527,499.5527,51586.0
2024-07-31 13:25:00,505.93,506.02,505.41,505.78,15801.0,499.4836,499.5724,498.9702,499.3355,15801.0
2024-07-31 13:30:00,505.76,505.76,504.68,504.76,51026.0,499.3157,499.3157,498.2495,498.3285,51026.0
2024-07-31 13:35:00,504.77,505.14,504.74,504.95,20820.0,498.3384,498.7036,498.3087,498.5161,20820.0
2024-07-31 13:40:00,504.97,505.2,504.25,505.06,32617.0,498.5358,498.7629,497.825,498.6247,32617.0
2024-07-31 13:45:00,505.01,505.42,504.99,505.39,13559.0,498.5753,498.9801,498.5555,498.9505,13559.0
2024-07-31 13:50:00,505.46,506.17,505.46,506.17,22716.0,499.0196,499.7205,499.0196,499.7205,22716.0
2024-07-31 13:55:00,506.08,506.09,505.53,505.58,32089.0,499.6317,499.6415,499.0887,499.138,32089.0
2024-07-31 14:00:00,505.73,505.99,504.95,505.73,112112.0,499.2861,499.5428,498.5161,499.2861,112112.0
2024-07-31 14:05:00,505.75,506.43,505.75,505.98,22870.0,499.3059,499.9772,499.3059,499.5329,22870.0
2024-07-31 14:10:00,505.91,506.35,505.88,506.3,19153.0,499.4638,499.8982,499.4342,499.8489,19153.0
2024-07-31 14:15:00,506.4,506.6,506.11,506.55,28997.0,499.9476,500.145,499.6613,500.0957,28997.0
2024-07-31 14:20:00,506.55,506.62,506.25,506.54,20329.0,500.0957,500.1648,499.7995,500.0858,20329.0
2024-07-31 14:25:00,506.51,506.54,506.29,506.36,23199.0,500.0562,500.0858,499.839,499.9081,23199.0
2024-07-31 14:30:00,506.41,507.54,506.4,507.08,26141.0,499.9575,501.0731,499.9476,500.6189,26141.0
2024-07-31 14:35:00,507.11,507.16,505.96,506.72,29163.0,500.6485,500.6979,499.5132,500.2635,29163.0
2024-07-31 14:40:00,506.95,507.75,506.67,507.75,27742.0,500.4906,501.2804,500.2141,501.2804,27742.0
2024-07-31 14:45:00,507.72,508.49,507.49,508.49,53591.0,501.2508,502.011,501.0237,502.011,53591.0
2024-07-31 14:50:00,508.47,508.66,508.05,508.32,95145.0,501.9912,502.1788,501.5766,501.8431,95145.0
2024-07-31 14:55:00,508.13,508.45,507.87,508.28,26765.0,501.6555,501.9715,501.3989,501.8036,26765.0
2024-07-31 15:00:00,508.31,508.58,507.59,507.62,23666.0,501.8332,502.0998,501.1224,501.152,23666.0
2024-07-31 15:05:00,507.67,508.04,507.5,507.5,20757.0,501.2014,501.5667,501.0336,501.0336,20757.0
2024-07-31 15:10:00,507.55,507.93,507.24,507.53,47634.0,501.0829,501.4581,500.7769,501.0632,47634.0
2024-07-31 15:15:00,507.47,508.15,506.03,506.05,63047.0,501.004,501.6753,499.5823,499.602,63047.0
2024-07-31 15:20:00,506.15,507.05,505.87,505.87,53178.0,499.7008,500.5893,499.4243,499.4243,53178.0
2024-07-31 15:25:00,505.74,505.99,504.8,505.15,49153.0,499.296,499.5428,498.368,498.7135,49153.0
2024-07-31 15:30:00,505.22,505.97,504.84,505.74,60155.0,498.7826,499.5231,498.4075,499.296,60155.0
2024-07-31 15:35:00,505.75,506.65,505.72,506.21,56573.0,499.3059,500.1944,499.2762,499.76,56573.0
2024-07-31 15:40:00,506.18,507.5,506.18,507.37,73659.0,499.7304,501.0336,499.7304,500.9052,73659.0
2024-07-31 15:45:00,507.28,507.55,506.27,506.73,85903.0,500.8164,501.0829,499.8192,500.2734,85903.0
2024-07-31 15:50:00,506.68,507.28,505.28,506.26,129623.0,500.224,500.8164,498.8419,499.8094,129623.0
2024-07-31 15:55:00,506.24,506.63,505.72,505.85,553504.0,499.7896,500.1747,499.2762,499.4046,553504.0
2024-08-01 09:30:00,507.84,508.77,507.69,508.67,230923.0,501.3692,502.2874,501.2211,502.1887,230923.0
2024-08-01 09:35:00,508.65,508.8,508.13,508.72,61881.0,502.1689,502.317,501.6555,502.238,61881.0
2024-08-01 09:40:00,508.66,509.83,508.6,509.7,104089.0,502.1788,503.3339,502.1196,503.2055,104089.0
2024-08-01 09:45:00,509.69,509.9,509.46,509.57,65416.0,503.1957,503.403,502.9686,503.0772,65416.0
2024-08-01 09:50:00,509.65,509.68,508.68,509.2,67255.0,503.1562,503.1858,502.1985,502.7119,67255.0
2024-08-01 09:55:00,509.15,509.71,508.98,509.16,59375.0,502.6625,503.2154,502.4947,502.6724,59375.0
2024-08-01 10:00:00,509.15,509.43,508.31,508.46,126739.0,502.6625,502.939,501.8332,501.9813,126739.0
2024-08-01 10:05:00,508.46,508.54,507.35,507.44,68261.0,501.9813,502.0603,500.8855,500.9743,68261.0
2024-08-01 10:10:00,507.45,508.03,507.29,507.37,45066.0,500.9842,501.5568,500.8262,500.9052,45066.0
2024-08-01 10:15:00,507.38,507.53,506.59,506.81,42636.0,500.9151,501.0632,500.1352,500.3524,42636.0
2024-08-01 10:20:00,506.86,507.02,505.58,506.21,60643.0,500.4017,500.5597,499.138,499.76,60643.0
2024-08-01 10:25:00,506.3,506.43,505.3,505.3,46931.0,499.8489,499.9772,498.8616,498.8616,46931.0
2024-08-01 10:30:00,505.31,505.68,504.53,505.49,67848.0,498.8715,499.2368,498.1014,499.0492,67848.0
2024-08-01 10:35:00,505.41,505.44,504.27,504.76,76214.0,498.9702,498.9998,497.8447,498.3285,76214.0
2024-08-01 10:40:00,504.76,504.96,504.05,504.26,46284.0,498.3285,498.5259,497.6275,497.8349,46284.0
2024-08-01 10:45:00,504.25,504.27,502.97,503.02,72933.0,497.825,497.8447,496.5613,496.6107,72933.0
2024-08-01 10:50:00,503.2,503.97,503.2,503.54,46120.0,496.7884,497.5485,496.7884,497.124,46120.0
2024-08-01 10:55:00,503.54,503.9,503.03,503.12,33938.0,497.124,497.4794,496.6205,496.7094,33938.0
2024-08-01 11:00:00,503.09,503.33,501.95,501.97,45907.0,496.6798,496.9167,495.5543,495.574,45907.0
2024-08-01 11:05:00,501.98,502.49,501.85,502.04,55883.0,495.5839,496.0874,495.4556,495.6431,55883.0
2024-08-01 11:10:00,502.03,502.39,501.94,502.09,37536.0,495.6333,495.9887,495.5444,495.6925,37536.0
2024-08-01 11:15:00,502.07,502.85,501.98,502.58,40556.0,495.6728,496.4428,495.5839,496.1763,40556.0
2024-08-01 11:20:00,502.62,502.79,501.83,502.19,52911.0,496.2157,496.3836,495.4358,495.7912,52911.0
2024-08-01 11:25:00,502.15,502.6,501.82,501.91,20763.0,495.7517,496.196,495.4259,495.5148,20763.0
2024-08-01 11:30:00,501.93,502.32,501.54,501.7,35935.0,495.5345,495.9196,495.1495,495.3075,35935.0
2024-08-01 11:35:00,501.64,501.73,501.29,501.36,85592.0,495.2482,495.3371,494.9027,494.9718,85592.0
2024-08-01 11:40:00,501.35,501.35,500.5,500.51,52407.0,494.9619,494.9619,494.1228,494.1326,52407.0
2024-08-01 11:45:00,500.5,500.57,500.12,500.45,35205.0,494.1228,494.1919,493.7476,494.0734,35205.0
2024-08-01 11:50:00,500.41,501.14,500.36,500.8,64818.0,494.0339,494.7546,493.9845,494.4189,64818.0
2024-08-01 11:55:00,501.03,501.29,500.56,500.6,29693.0,494.646,494.9027,494.182,494.2215,29693.0
2024-08-01 12:00:00,500.55,501.27,500.48,501.18,30105.0,494.1721,494.8829,494.103,494.7941,30105.0
2024-08-01 12:05:00,501.19,502.0,501.0,501.65,53666.0,494.804,495.6036,494.6164,495.2581,53666.0
2024-08-01 12:10:00,501.6,501.76,501.16,501.66,46044.0,495.2087,495.3667,494.7744,495.268,46044.0
2024-08-01 12:15:00,501.64,502.17,501.42,501.42,57109.0,495.2482,495.7715,495.031,495.031,57109.0
2024-08-01 12:20:00,501.5,501.6,500.38,500.39,26759.0,495.11,495.2087,494.0043,494.0142,26759.0
2024-08-01 12:25:00,500.41,501.03,500.36,500.88,23888.0,494.0339,494.646,493.9845,494.4979,23888.0
2024-08-01 12:30:00,500.84,500.84,500.3,500.3,13380.0,494.4584,494.4584,493.9253,493.9253,13380.0
2024-08-01 12:35:00,500.36,500.66,499.79,499.79,62839.0,493.9845,494.2807,493.4218,493.4218,62839.0
2024-08-01 12:40:00,499.79,499.87,499.23,499.7,38150.0,493.4218,493.5008,492.8689,493.333,38150.0
2024-08-01 12:45:00,499.67,500.04,499.56,499.93,27522.0,493.3033,493.6686,493.1947,493.56,27522.0
2024-08-01 12:50:00,499.87,499.87,499.2,499.82,25285.0,493.5008,493.5008,492.8393,493.4514,25285.0
2024-08-01 12:55:00,499.81,500.14,499.6,499.78,26734.0,493.4416,493.7673,493.2342,493.4119,26734.0
2024-08-01 13:00:00,499.68,499.83,499.34,499.63,40091.0,493.3132,493.4613,492.9775,493.2638,40091.0
2024-08-01 13:05:00,499.67,499.67,498.77,498.97,33251.0,493.3033,493.3033,492.4148,492.6123,33251.0
2024-08-01 13:10:00,498.97,499.06,498.68,498.76,30703.0,492.6123,492.7011,492.326,492.4049,30703.0
2024-08-01 13:15:00,498.77,498.97,498.34,498.36,54331.0,492.4148,492.6123,491.9903,492.01,54331.0
2024-08-01 13:20:00,498.35,498.5,498.12,498.24,28787.0,492.0002,492.1482,491.7731,491.8916,28787.0
2024-08-01 13:25:00,498.19,498.72,497.96,498.38,43178.0,491.8422,492.3654,491.6151,492.0298,43178.0
2024-08-01 13:30:00,498.37,498.41,498.0,498.08,35873.0,492.0199,492.0594,491.6546,491.7336,35873.0
2024-08-01 13:35:00,498.08,498.2,497.26,497.29,37641.0,491.7336,491.8521,490.924,490.9537,37641.0
2024-08-01 13:40:00,497.25,497.43,496.84,497.14,34905.0,490.9142,491.0919,490.5094,490.8056,34905.0
2024-08-01 13:45:00,497.17,497.53,496.83,497.01,76580.0,490.8352,491.1906,490.4995,490.6772,76580.0
2024-08-01 13:50:00,496.94,497.9,496.69,497.84,49164.0,490.6081,491.5559,490.3613,491.4967,49164.0
2024-08-01 13:55:00,497.88,498.64,497.4,498.64,36633.0,491.5361,492.2865,491.0623,492.2865,36633.0
2024-08-01 14:00:00,498.66,498.88,497.77,497.77,46374.0,492.3062,492.5234,491.4275,491.4275,46374.0
2024-08-01 14:05:00,497.79,498.15,497.46,497.49,26259.0,491.4473,491.8027,491.1215,491.1511,26259.0
2024-08-01 14:10:00,497.5,497.64,497.0,497.15,38388.0,491.161,491.2992,490.6674,490.8154,38388.0
2024-08-01 14:15:00,497.22,497.27,496.48,496.59,56962.0,490.8846,490.9339,490.154,490.2626,56962.0
2024-08-01 14:20:00,496.6,497.41,496.6,496.85,25162.0,490.2725,491.0721,490.2725,490.5193,25162.0
2024-08-01 14:25:00,496.89,496.89,496.11,496.51,23974.0,490.5588,490.5588,489.7887,490.1836,23974.0
2024-08-01 14:30:00,496.5,496.6,496.05,496.23,51504.0,490.1737,490.2725,489.7295,489.9072,51504.0
2024-08-01 14:35:00,496.33,496.67,496.2,496.58,29724.0,490.0059,490.3416,489.8775,490.2527,29724.0
2024-08-01 14:40:00,496.58,497.03,496.06,496.08,51782.0,490.2527,490.697,489.7393,489.7591,51782.0
2024-08-01 14:45:00,496.13,496.41,495.75,495.87,50305.0,489.8084,490.0849,489.4333,489.5518,50305.0
2024-08-01 14:50:00,495.86,496.5,495.86,495.93,64282.0,489.5419,490.1737,489.5419,489.611,64282.0
2024-08-01 14:55:00,495.92,496.6,495.91,496.26,67939.0,489.6011,490.2725,489.5912,489.9368,67939.0
2024-08-01 15:00:00,496.19,496.79,496.08,496.6,43918.0,489.8677,490.46,489.7591,490.2725,43918.0
2024-08-01 15:05:00,496.56,496.7,496.0,496.54,60154.0,490.233,490.3712,489.6801,490.2132,60154.0
2024-08-01 15:10:00,496.63,497.26,496.41,496.78,35561.0,490.3021,490.924,490.0849,490.4502,35561.0
2024-08-01 15:15:00,496.69,497.21,496.41,497.13,38373.0,490.3613,490.8747,490.0849,490.7957,38373.0
2024-08-01 15:20:00,497.19,497.39,496.73,497.28,41724.0,490.8549,491.0524,490.4008,490.9438,41724.0
2024-08-01 15:25:00,497.29,497.81,497.08,497.62,42901.0,490.9537,491.467,490.7463,491.2795,42901.0
2024-08-01 15:30:00,497.71,498.3,497.54,497.55,72021.0,491.3683,491.9508,491.2005,491.2103,72021.0
2024-08-01 15:35:00,497.65,498.51,497.63,498.46,38359.0,491.3091,492.1581,491.2893,492.1088,38359.0
2024-08-01 15:40:00,498.42,498.42,497.38,497.58,40272.0,492.0693,492.0693,491.0425,491.24,40272.0
2024-08-01 15:45:00,497.55,498.96,497.54,498.66,79501.0,491.2103,492.6024,491.2005,492.3062,79501.0
2024-08-01 15:50:00,498.68,499.47,497.64,497.92,170435.0,492.326,493.1059,491.2992,491.5756,170435.0
2024-08-01 15:55:00,498.0,499.23,497.97,499.13,292695.0,491.6546,492.8689,491.625,492.7702,292695.0
2024-08-02 09:30:00,492.38,492.46,490.79,490.87,400088.0,486.1062,486.1852,484.5365,484.6155,400088.0
2024-08-02 09:35:00,490.88,492.89,490.84,492.89,114269.0,484.6253,486.6097,484.5858,486.6097,114269.0
2024-08-02 09:40:00,492.88,493.52,492.57,492.78,109192.0,486.5999,487.2317,486.2938,486.5011,109192.0
2024-08-02 09:45:00,492.75,493.21,491.55,492.3,197521.0,486.4715,486.9256,485.2868,486.0272,197521.0
2024-08-02 09:50:00,492.3,492.93,491.44,491.56,135225.0,486.0272,486.6492,485.1782,485.2967,135225.0
2024-08-02 09:55:00,491.59,492.0,490.66,490.93,199889.0,485.3263,485.7311,484.4081,484.6747,199889.0
2024-08-02 10:00:00,490.91,491.6,490.63,490.63,124152.0,484.655,485.3362,484.3785,484.3785,124152.0
2024-08-02 10:05:00,490.62,490.66,488.13,488.59,200995.0,484.3686,484.4081,481.9104,482.3645,200995.0
2024-08-02 10:10:00,488.52,488.56,486.83,486.96,146870.0,482.2954,482.3349,480.6269,480.7553,146870.0
2024-08-02 10:15:00,487.06,488.24,487.05,487.19,78774.0,480.854,482.019,480.8441,480.9824,78774.0
2024-08-02 10:20:00,487.21,487.53,486.72,486.93,80721.0,481.0021,481.318,480.5183,480.7257,80721.0
2024-08-02 10:25:00,486.99,488.01,486.91,487.55,66510.0,480.7849,481.7919,480.7059,481.3378,66510.0
2024-08-02 10:30:00,487.5,488.25,487.2,487.36,84579.0,481.2884,482.0288,480.9922,481.1502,84579.0
2024-08-02 10:35:00,487.39,487.41,486.31,486.32,83919.0,481.1798,481.1995,480.1136,480.1234,83919.0
2024-08-02 10:40:00,486.37,487.19,486.18,486.78,80262.0,480.1728,480.9824,479.9852,480.5776,80262.0
2024-08-02 10:45:00,486.83,488.17,486.71,488.17,67316.0,480.6269,481.9499,480.5085,481.9499,67316.0
2024-08-02 10:50:00,488.19,488.42,487.08,487.09,66598.0,481.9696,482.1967,480.8738,480.8836,66598.0
2024-08-02 10:55:00,487.21,487.41,486.2,486.38,48435.0,481.0021,481.1995,480.005,480.1827,48435.0
2024-08-02 11:00:00,486.44,486.63,486.0,486.13,50891.0,480.2419,480.4295,479.8075,479.9359,50891.0
2024-08-02 11:05:00,486.13,486.41,485.86,486.28,87170.0,479.9359,480.2123,479.6693,480.0839,87170.0
2024-08-02 11:10:00,486.25,487.13,486.08,486.4,76805.0,480.0543,480.9231,479.8865,480.2024,76805.0
2024-08-02 11:15:00,486.46,486.83,486.23,486.25,65837.0,480.2617,480.6269,480.0346,480.0543,65837.0
2024-08-02 11:20:00,486.3,486.85,485.8,486.77,44292.0,480.1037,480.6467,479.6101,480.5677,44292.0
2024-08-02 11:25:00,486.77,487.04,486.0,486.55,35558.0,480.5677,480.8343,479.8075,480.3505,35558.0
2024-08-02 11:30:00,486.56,487.19,486.4,487.04,53702.0,480.3604,480.9824,480.2024,480.8343,53702.0
2024-08-02 11:35:00,487.0,488.3,486.91,487.77,66198.0,480.7948,482.0782,480.7059,481.555,66198.0
2024-08-02 11:40:00,487.73,488.95,487.71,488.9,49165.0,481.5155,482.7199,481.4957,482.6706,49165.0
2024-08-02 11:45:00,488.79,489.31,488.3,488.78,64921.0,482.562,483.0753,482.0782,482.5521,64921.0
2024-08-02 11:50:00,488.77,488.99,488.28,488.31,66815.0,482.5422,482.7594,482.0585,482.0881,66815.0
2024-08-02 11:55:00,488.35,489.6,488.34,489.08,54062.0,482.1276,483.3616,482.1177,482.8483,54062.0
2024-08-02 12:00:00,489.14,489.51,488.65,489.35,56406.0,482.9075,483.2728,482.4237,483.1148,56406.0
2024-08-02 12:05:00,489.35,489.7,488.8,488.88,79586.0,483.1148,483.4604,482.5718,482.6508,79586.0
2024-08-02 12:10:00,488.86,488.89,488.09,488.5,70847.0,482.6311,482.6607,481.8709,482.2757,70847.0
2024-08-02 12:15:00,488.45,489.34,488.41,489.34,42718.0,482.2263,483.105,482.1868,483.105,42718.0
2024-08-02 12:20:00,489.3,489.97,489.16,489.56,88529.0,483.0655,483.7269,482.9273,483.3222,88529.0
2024-08-02 12:25:00,489.33,490.02,489.22,489.61,53087.0,483.0951,483.7763,482.9865,483.3715,53087.0
2024-08-02 12:30:00,489.56,489.9,489.09,489.56,43176.0,483.3222,483.6578,482.8581,483.3222,43176.0
2024-08-02 12:35:00,489.6,489.66,489.1,489.54,58399.0,483.3616,483.4209,482.868,483.3024,58399.0
2024-08-02 12:40:00,489.48,490.32,489.46,489.79,39011.0,483.2432,484.0725,483.2234,483.5492,39011.0
2024-08-02 12:45:00,489.81,489.99,489.1,489.19,39836.0,483.569,483.7467,482.868,482.9569,39836.0
2024-08-02 12:50:00,489.21,489.21,488.0,488.0,93204.0,482.9766,482.9766,481.782,481.782,93204.0
2024-08-02 12:55:00,488.09,488.69,487.64,488.29,66905.0,481.8709,482.4632,481.4266,482.0683,66905.0
2024-08-02 13:00:00,488.2,488.63,487.58,487.97,56780.0,481.9795,482.404,481.3674,481.7524,56780.0
2024-08-02 13:05:00,487.98,488.51,487.92,488.31,41258.0,481.7623,482.2855,481.7031,482.0881,41258.0
2024-08-02 13:10:00,488.29,488.93,487.82,488.83,32854.0,482.0683,482.7002,481.6043,482.6015,32854.0
2024-08-02 13:15:00,488.73,488.97,488.3,488.55,58165.0,482.5027,482.7397,482.0782,482.325,58165.0
2024-08-02 13:20:00,488.55,488.64,487.72,487.72,31316.0,482.325,482.4139,481.5056,481.5056,31316.0
2024-08-02 13:25:00,487.77,488.19,487.57,487.62,39211.0,481.555,481.9696,481.3575,481.4069,39211.0
2024-08-02 13:30:00,487.58,487.76,487.21,487.55,46824.0,481.3674,481.5451,481.0021,481.3378,46824.0
2024-08-02 13:35:00,487.59,487.59,487.2,487.34,57124.0,481.3773,481.3773,480.9922,481.1304,57124.0
2024-08-02 13:40:00,487.27,487.44,486.87,487.28,29744.0,481.0613,481.2292,480.6664,481.0712,29744.0
2024-08-02 13:45:00,487.27,487.62,487.0,487.0,32763.0,481.0613,481.4069,480.7948,480.7948,32763.0
2024-08-02 13:50:00,486.99,487.4,486.79,486.84,40832.0,480.7849,481.1897,480.5874,480.6368,40832.0
2024-08-02 13:55:00,486.85,487.45,486.85,487.29,46054.0,480.6467,481.239,480.6467,481.0811,46054.0
2024-08-02 14:00:00,487.28,487.28,486.75,486.91,51036.0,481.0712,481.0712,480.548,480.7059,51036.0
2024-08-02 14:05:00,486.93,487.44,486.9,486.99,64057.0,480.7257,481.2292,480.696,480.7849,64057.0
2024-08-02 14:10:00,486.96,487.29,486.91,486.99,32180.0,480.7553,481.0811,480.7059,480.7849,32180.0
2024-08-02 14:15:00,487.02,487.16,486.68,486.97,72518.0,480.8145,480.9527,480.4789,480.7652,72518.0
2024-08-02 14:20:00,486.89,487.82,486.89,487.79,67269.0,480.6862,481.6043,480.6862,481.5747,67269.0
2024-08-02 14:25:00,487.75,488.61,487.75,488.55,66974.0,481.5352,482.3843,481.5352,482.325,66974.0
2024-08-02 14:30:00,488.67,489.31,488.4,488.69,60919.0,482.4435,483.0753,482.1769,482.4632,60919.0
2024-08-02 14:35:00,488.6,488.68,487.97,488.22,63959.0,482.3744,482.4534,481.7524,481.9992,63959.0
2024-08-02 14:40:00,488.21,488.6,488.18,488.22,45171.0,481.9894,482.3744,481.9597,481.9992,45171.0
2024-08-02 14:45:00,488.17,488.83,487.89,488.24,60577.0,481.9499,482.6015,481.6734,482.019,60577.0
2024-08-02 14:50:00,488.29,488.52,488.05,488.48,30593.0,482.0683,482.2954,481.8314,482.2559,30593.0
2024-08-02 14:55:00,488.47,488.8,487.89,487.95,42067.0,482.246,482.5718,481.6734,481.7327,42067.0
2024-08-02 15:00:00,487.93,488.69,487.9,488.24,48597.0,481.7129,482.4632,481.6833,482.019,48597.0
2024-08-02 15:05:00,488.27,488.53,487.68,488.3,47285.0,482.0486,482.3053,481.4661,482.0782,47285.0
2024-08-02 15:10:00,488.36,488.76,487.87,488.71,52924.0,482.1374,482.5323,481.6537,482.483,52924.0
2024-08-02 15:15:00,488.59,488.96,488.41,488.71,56122.0,482.3645,482.7298,482.1868,482.483,56122.0
2024-08-02 15:20:00,488.67,488.87,488.16,488.68,48993.0,482.4435,482.6409,481.94,482.4534,48993.0
2024-08-02 15:25:00,488.66,489.45,488.42,489.24,59521.0,482.4336,483.2136,482.1967,483.0062,59521.0
2024-08-02 15:30:00,489.2,489.73,489.06,489.13,85380.0,482.9667,483.49,482.8285,482.8976,85380.0
2024-08-02 15:35:00,489.1,489.23,487.99,487.99,53329.0,482.868,482.9964,481.7722,481.7722,53329.0
2024-08-02 15:40:00,487.99,488.8,487.74,488.8,65057.0,481.7722,482.5718,481.5253,482.5718,65057.0
2024-08-02 15:45:00,488.75,489.34,488.47,488.47,56102.0,482.5225,483.105,482.246,482.246,56102.0
2024-08-02 15:50:00,488.47,488.92,487.59,488.91,149759.0,482.246,482.6903,481.3773,482.6804,149759.0
2024-08-02 15:55:00,488.94,489.99,488.94,489.83,174924.0,482.7101,483.7467,482.7101,483.5887,174924.0
2024-08-05 09:30:00,470.2,471.75,468.89,470.72,1031046.0,464.2088,465.7391,462.9155,464.7222,1031046.0
2024-08-05 09:35:00,470.66,474.15,470.16,473.94,265010.0,464.663,468.1085,464.1693,467.9012,265010.0
2024-08-05 09:40:00,473.91,473.91,471.52,472.44,244626.0,467.8716,467.8716,465.512,466.4203,244626.0
2024-08-05 09:45:00,472.44,475.14,472.23,475.0,280472.0,466.4203,469.0859,466.213,468.9477,280472.0
2024-08-05 09:50:00,474.99,476.05,474.14,474.55,193756.0,468.9378,469.9843,468.0986,468.5034,193756.0
2024-08-05 09:55:00,474.47,474.7,473.45,473.45,232517.0,468.4244,468.6515,467.4174,467.4174,232517.0
2024-08-05 10:00:00,473.61,478.7,473.61,477.27,406573.0,467.5754,472.6005,467.5754,471.1888,406573.0
2024-08-05 10:05:00,477.05,477.64,474.98,475.54,154875.0,470.9716,471.554,468.9279,469.4808,154875.0
2024-08-05 10:10:00,475.54,475.77,474.08,475.77,149376.0,469.4808,469.7079,468.0394,469.7079,149376.0
2024-08-05 10:15:00,475.7,476.46,474.84,476.24,184687.0,469.6388,470.3891,468.7897,470.1719,184687.0
2024-08-05 10:20:00,476.21,476.35,473.98,474.52,221715.0,470.1423,470.2805,467.9407,468.4738,221715.0
2024-08-05 10:25:00,474.48,475.87,472.91,472.97,174685.0,468.4343,469.8066,466.8843,466.9435,174685.0
2024-08-05 10:30:00,472.96,475.44,472.96,475.35,133524.0,466.9337,469.3821,466.9337,469.2932,133524.0
2024-08-05 10:35:00,475.43,475.94,474.28,475.4,119149.0,469.3722,469.8757,468.2368,469.3426,119149.0
2024-08-05 10:40:00,475.18,475.58,474.3,474.36,107544.0,469.1254,469.5203,468.2566,468.3158,107544.0
2024-08-05 10:45:00,474.48,475.46,474.21,474.65,133675.0,468.4343,469.4018,468.1677,468.6021,133675.0
2024-08-05 10:50:00,474.69,477.07,474.04,476.49,210060.0,468.6416,470.9913,467.9999,470.4187,210060.0
2024-08-05 10:55:00,476.43,476.59,474.33,474.47,117316.0,470.3595,470.5174,468.2862,468.4244,117316.0
2024-08-05 11:00:00,474.56,475.19,473.6,474.57,119054.0,468.5133,469.1353,467.5655,468.5232,119054.0
2024-08-05 11:05:00,474.6,477.83,474.6,477.27,197059.0,468.5528,471.7416,468.5528,471.1888,197059.0
2024-08-05 11:10:00,477.24,478.19,476.68,477.71,184974.0,471.1591,472.097,470.6063,471.6231,184974.0
2024-08-05 11:15:00,477.7,478.39,477.39,477.58,128056.0,471.6133,472.2945,471.3072,471.4948,128056.0
2024-08-05 11:20:00,477.53,478.71,477.37,478.7,128442.0,471.4454,472.6104,471.2875,472.6005,128442.0
2024-08-05 11:25:00,478.63,478.66,477.48,477.59,97561.0,472.5314,472.561,471.3961,471.5047,97561.0
2024-08-05 11:30:00,477.58,478.58,477.35,478.06,96516.0,471.4948,472.4821,471.2677,471.9687,96516.0
2024-08-05 11:35:00,478.0,479.66,477.65,479.01,148565.0,471.9094,473.5483,471.5639,472.9066,148565.0
2024-08-05 11:40:00,478.83,479.11,477.63,477.91,108192.0,472.7289,473.0053,471.5442,471.8206,108192.0
2024-08-05 11:45:00,478.0,478.77,477.6,477.8,95013.0,471.9094,472.6696,471.5145,471.712,95013.0
2024-08-05 11:50:00,477.74,478.35,477.09,478.16,71495.0,471.6528,472.255,471.011,472.0674,71495.0
2024-08-05 11:55:00,478.11,478.53,477.61,478.26,78749.0,472.018,472.4327,471.5244,472.1661,78749.0
2024-08-05 12:00:00,478.2,479.11,477.59,478.76,64621.0,472.1069,473.0053,471.5047,472.6598,64621.0
2024-08-05 12:05:00,478.75,479.2,478.15,479.1,65350.0,472.6499,473.0942,472.0575,472.9954,65350.0
2024-08-05 12:10:00,479.08,479.38,478.59,479.24,82050.0,472.9757,473.2719,472.4919,473.1336,82050.0
2024-08-05 12:15:00,479.26,480.03,479.2,479.98,117275.0,473.1534,473.9136,473.0942,473.8642,117275.0
2024-08-05 12:20:00,479.98,480.41,479.44,480.37,95422.0,473.8642,474.2887,473.3311,474.2493,95422.0
2024-08-05 12:25:00,480.33,481.18,480.21,481.18,88794.0,474.2098,475.0489,474.0913,475.0489,88794.0
2024-08-05 12:30:00,481.13,481.13,479.59,479.76,103014.0,474.9996,474.9996,473.4792,473.647,103014.0
2024-08-05 12:35:00,479.65,479.66,478.39,478.81,172368.0,473.5384,473.5483,472.2945,472.7091,172368.0
2024-08-05 12:40:00,478.74,479.42,478.31,478.59,69621.0,472.64,473.3114,472.2155,472.4919,69621.0
2024-08-05 12:45:00,478.56,478.57,477.73,477.93,65659.0,472.4623,472.4722,471.6429,471.8403,65659.0
2024-08-05 12:50:00,477.97,478.01,477.06,477.06,57545.0,471.8798,471.9193,470.9814,470.9814,57545.0
2024-08-05 12:55:00,477.04,477.33,476.46,476.88,85012.0,470.9617,471.248,470.3891,470.8037,85012.0
2024-08-05 13:00:00,476.85,477.3,476.58,476.74,34735.0,470.7741,471.2184,470.5075,470.6655,34735.0
2024-08-05 13:05:00,476.74,477.82,476.31,477.25,54225.0,470.6655,471.7317,470.241,471.169,54225.0
2024-08-05 13:10:00,477.26,477.84,476.84,477.48,84768.0,471.1789,471.7515,470.7642,471.3961,84768.0
2024-08-05 13:15:00,477.35,478.08,477.35,477.87,71639.0,471.2677,471.9884,471.2677,471.7811,71639.0
2024-08-05 13:20:00,477.85,478.45,477.74,477.93,41109.0,471.7614,472.3537,471.6528,471.8403,41109.0
2024-08-05 13:25:00,478.02,478.63,477.5,477.57,35336.0,471.9292,472.5314,471.4158,471.4849,35336.0
2024-08-05 13:30:00,477.65,478.21,477.41,478.12,78133.0,471.5639,472.1168,471.327,472.0279,78133.0
2024-08-05 13:35:00,478.0,478.25,477.6,477.99,44404.0,471.9094,472.1563,471.5145,471.8996,44404.0
2024-08-05 13:40:00,477.97,478.68,477.66,477.89,61136.0,471.8798,472.5808,471.5738,471.8009,61136.0
2024-08-05 13:45:00,478.03,478.06,477.43,477.55,41806.0,471.9391,471.9687,471.3467,471.4652,41806.0
2024-08-05 13:50:00,477.5,478.04,477.34,477.42,47913.0,471.4158,471.9489,471.2579,471.3368,47913.0
2024-08-05 13:55:00,477.41,477.83,476.71,477.02,106128.0,471.327,471.7416,470.6359,470.9419,106128.0
2024-08-05 14:00:00,477.02,477.11,475.9,476.06,122332.0,470.9419,471.0308,469.8362,469.9942,122332.0
2024-08-05 14:05:00,476.03,476.75,475.98,476.62,52970.0,469.9646,470.6754,469.9152,470.547,52970.0
2024-08-05 14:10:00,476.44,476.86,475.84,476.0,69330.0,470.3693,470.784,469.777,469.9349,69330.0
2024-08-05 14:15:00,475.94,476.85,475.8,476.56,44835.0,469.8757,470.7741,469.7375,470.4878,44835.0
2024-08-05 14:20:00,476.64,476.96,476.21,476.31,53121.0,470.5668,470.8827,470.1423,470.241,53121.0
2024-08-05 14:25:00,476.34,477.1,476.29,476.92,32736.0,470.2706,471.0209,470.2212,470.8432,32736.0
2024-08-05 14:30:00,476.86,477.31,476.56,476.6,55836.0,470.784,471.2282,470.4878,470.5273,55836.0
2024-08-05 14:35:00,476.54,476.95,475.9,475.93,60920.0,470.4681,470.8728,469.8362,469.8658,60920.0
2024-08-05 14:40:00,475.93,476.03,474.63,474.73,146528.0,469.8658,469.9646,468.5824,468.6811,146528.0
2024-08-05 14:45:00,474.82,475.04,473.95,474.05,135110.0,468.77,468.9872,467.9111,468.0098,135110.0
2024-08-05 14:50:00,474.18,475.36,474.14,474.46,44121.0,468.1381,469.3031,468.0986,468.4146,44121.0
2024-08-05 14:55:00,474.47,474.57,473.85,473.95,61122.0,468.4244,468.5232,467.8123,467.9111,61122.0
2024-08-05 15:00:00,474.03,475.24,474.03,475.24,109563.0,467.99,469.1846,467.99,469.1846,109563.0
2024-08-05 15:05:00,475.15,475.19,474.1,474.11,139438.0,469.0958,469.1353,468.0591,468.069,139438.0
2024-08-05 15:10:00,474.08,474.54,473.68,473.73,60959.0,468.0394,468.4935,467.6445,467.6939,60959.0
2024-08-05 15:15:00,473.69,474.14,473.61,473.95,122690.0,467.6544,468.0986,467.5754,467.9111,122690.0
2024-08-05 15:20:00,473.93,474.72,473.82,474.48,84510.0,467.8913,468.6712,467.7827,468.4343,84510.0
2024-08-05 15:25:00,474.49,474.85,474.06,474.56,85690.0,468.4442,468.7996,468.0197,468.5133,85690.0
2024-08-05 15:30:00,474.59,475.01,473.78,474.46,84634.0,468.5429,468.9575,467.7432,468.4146,84634.0
2024-08-05 15:35:00,474.48,475.03,474.25,474.41,129670.0,468.4343,468.9773,468.2072,468.3652,129670.0
2024-08-05 15:40:00,474.42,474.68,473.49,473.56,90493.0,468.3751,468.6318,467.4569,467.526,90493.0
2024-08-05 15:45:00,473.5,473.96,473.25,473.53,127165.0,467.4668,467.9209,467.22,467.4964,127165.0
2024-08-05 15:50:00,473.54,474.74,473.22,473.97,282930.0,467.5063,468.691,467.1904,467.9308,282930.0
2024-08-05 15:55:00,473.99,475.81,473.98,475.53,486907.0,467.9505,469.7474,467.9407,469.4709,486907.0
2024-08-06 09:30:00,477.12,478.37,476.72,477.46,527683.0,471.0407,472.2747,470.6458,471.3763,527683.0
2024-08-06 09:35:00,477.32,477.81,476.93,477.44,186602.0,471.2381,471.7219,470.8531,471.3566,186602.0
2024-08-06 09:40:00,477.56,477.84,476.0,476.55,173950.0,471.4751,471.7515,469.9349,470.4779,173950.0
2024-08-06 09:45:00,476.47,477.81,475.94,477.58,98150.0,470.3989,471.7219,469.8757,471.4948,98150.0
2024-08-06 09:50:00,477.5,479.59,477.31,479.46,93780.0,471.4158,473.4792,471.2282,473.3508,93780.0
2024-08-06 09:55:00,479.33,480.14,479.02,479.52,102358.0,473.2225,474.0222,472.9165,473.4101,102358.0
2024-08-06 10:00:00,479.58,480.47,478.98,480.44,121361.0,473.4693,474.348,472.877,474.3184,121361.0
2024-08-06 10:05:00,480.32,481.49,479.8,481.41,97498.0,474.1999,475.355,473.6865,475.276,97498.0
2024-08-06 10:10:00,481.41,481.52,480.44,480.87,111786.0,475.276,475.3846,474.3184,474.7429,111786.0
2024-08-06 10:15:00,480.92,481.38,480.21,481.14,80203.0,474.7922,475.2464,474.0913,475.0094,80203.0
2024-08-06 10:20:00,481.22,481.6,480.78,481.57,175708.0,475.0884,475.4636,474.654,475.434,175708.0
2024-08-06 10:25:00,481.54,481.83,480.51,480.53,142700.0,475.4043,475.6906,474.3875,474.4072,142700.0
2024-08-06 10:30:00,480.7,480.95,479.9,480.93,124621.0,474.575,474.8219,473.7852,474.8021,124621.0
2024-08-06 10:35:00,480.92,482.12,480.9,481.61,82924.0,474.7922,475.977,474.7725,475.4735,82924.0
2024-08-06 10:40:00,481.61,482.55,481.42,482.45,354084.0,475.4735,476.4015,475.2859,476.3027,354084.0
2024-08-06 10:45:00,482.44,483.91,482.23,483.53,90298.0,476.2929,477.7441,476.0856,477.369,90298.0
2024-08-06 10:50:00,483.48,483.58,482.73,483.15,69927.0,477.3196,477.4184,476.5792,476.9938,69927.0
2024-08-06 10:55:00,483.14,483.14,482.36,482.9,55956.0,476.984,476.984,476.2139,476.747,55956.0
2024-08-06 11:00:00,482.85,483.13,482.6,482.86,56170.0,476.6977,476.9741,476.4508,476.7075,56170.0
2024-08-06 11:05:00,482.78,483.25,482.7,482.95,34222.0,476.6285,477.0926,476.5496,476.7964,34222.0
2024-08-06 11:10:00,482.92,483.01,481.84,482.09,45020.0,476.7668,476.8556,475.7005,475.9473,45020.0
2024-08-06 11:15:00,482.09,482.36,481.39,481.89,41742.0,475.9473,476.2139,475.2563,475.7499,41742.0
2024-08-06 11:20:00,481.79,482.0,481.13,481.57,42099.0,475.6512,475.8585,474.9996,475.434,42099.0
2024-08-06 11:25:00,481.62,481.88,480.08,480.12,38701.0,475.4833,475.74,473.9629,474.0024,38701.0
2024-08-06 11:30:00,480.22,481.37,480.12,481.28,61554.0,474.1012,475.2365,474.0024,475.1477,61554.0
2024-08-06 11:35:00,481.42,481.73,480.79,481.37,42054.0,475.2859,475.5919,474.6639,475.2365,42054.0
2024-08-06 11:40:00,481.4,481.74,481.01,481.49,56910.0,475.2661,475.6018,474.8811,475.355,56910.0
2024-08-06 11:45:00,481.71,482.61,481.3,482.6,38358.0,475.5722,476.4607,475.1674,476.4508,38358.0
2024-08-06 11:50:00,482.56,483.35,482.56,482.99,68433.0,476.4113,477.1913,476.4113,476.8359,68433.0
2024-08-06 11:55:00,483.06,483.35,482.86,483.28,36180.0,476.905,477.1913,476.7075,477.1222,36180.0
2024-08-06 12:00:00,483.32,483.75,483.07,483.36,46999.0,477.1617,477.5862,476.9148,477.2012,46999.0
2024-08-06 12:05:00,483.43,483.69,483.1,483.36,22464.0,477.2703,477.5269,476.9445,477.2012,22464.0
2024-08-06 12:10:00,483.37,483.8,483.31,483.77,41754.0,477.211,477.6355,477.1518,477.6059,41754.0
2024-08-06 12:15:00,483.78,484.28,483.65,484.13,62821.0,477.6158,478.1094,477.4875,477.9613,62821.0
2024-08-06 12:20:00,484.16,484.22,483.32,483.72,30559.0,477.991,478.0502,477.1617,477.5566,30559.0
2024-08-06 12:25:00,483.66,483.7,483.0,483.38,30497.0,477.4973,477.5368,476.8457,477.2209,30497.0
2024-08-06 12:30:00,483.42,483.72,483.2,483.65,33870.0,477.2604,477.5566,477.0432,477.4875,33870.0
2024-08-06 12:35:00,483.63,483.63,483.0,483.54,29438.0,477.4677,477.4677,476.8457,477.3789,29438.0
2024-08-06 12:40:00,483.58,483.88,483.48,483.54,24666.0,477.4184,477.7145,477.3196,477.3789,24666.0
2024-08-06 12:45:00,483.61,484.02,483.6,483.62,46225.0,477.448,477.8527,477.4381,477.4578,46225.0
2024-08-06 12:50:00,483.83,485.15,483.8,485.0,43465.0,477.6652,478.9683,477.6355,478.8203,43465.0
2024-08-06 12:55:00,484.98,485.3,484.87,484.93,39786.0,478.8005,479.1164,478.6919,478.7511,39786.0
2024-08-06 13:00:00,484.96,485.38,484.7,485.21,39845.0,478.7808,479.1954,478.5241,479.0276,39845.0
2024-08-06 13:05:00,485.2,485.25,484.75,485.0,25720.0,479.0177,479.0671,478.5734,478.8203,25720.0
2024-08-06 13:10:00,485.08,485.11,484.75,484.88,24840.0,478.8992,478.9289,478.5734,478.7018,24840.0
2024-08-06 13:15:00,485.03,485.08,484.58,484.74,135289.0,478.8499,478.8992,478.4056,478.5636,135289.0
2024-08-06 13:20:00,484.77,485.13,484.41,484.71,46289.0,478.5932,478.9486,478.2378,478.534,46289.0
2024-08-06 13:25:00,484.63,485.14,484.55,485.09,40684.0,478.455,478.9585,478.376,478.9091,40684.0
2024-08-06 13:30:00,485.13,485.34,484.91,485.14,60782.0,478.9486,479.1559,478.7314,478.9585,60782.0
2024-08-06 13:35:00,485.13,485.46,484.96,485.28,54708.0,478.9486,479.2744,478.7808,479.0967,54708.0
2024-08-06 13:40:00,485.3,485.37,484.6,484.86,16904.0,479.1164,479.1855,478.4254,478.682,16904.0
2024-08-06 13:45:00,484.84,485.13,484.48,485.13,34359.0,478.6623,478.9486,478.3069,478.9486,34359.0
2024-08-06 13:50:00,485.11,485.44,484.96,485.35,21500.0,478.9289,479.2547,478.7808,479.1658,21500.0
2024-08-06 13:55:00,485.42,485.65,485.1,485.17,42905.0,479.2349,479.462,478.919,478.9881,42905.0
2024-08-06 14:00:00,485.15,485.23,484.73,484.78,16308.0,478.9683,479.0473,478.5537,478.6031,16308.0
2024-08-06 14:05:00,484.85,484.98,484.27,484.47,34806.0,478.6722,478.8005,478.0996,478.297,34806.0
2024-08-06 14:10:00,484.55,484.86,484.5,484.56,22867.0,478.376,478.682,478.3266,478.3859,22867.0
2024-08-06 14:15:00,484.61,485.37,484.56,485.34,27527.0,478.4352,479.1855,478.3859,479.1559,27527.0
2024-08-06 14:20:00,485.3,486.0,485.28,485.85,62693.0,479.1164,479.8075,479.0967,479.6594,62693.0
2024-08-06 14:25:00,485.9,486.08,485.71,486.06,34690.0,479.7088,479.8865,479.5212,479.8668,34690.0
2024-08-06 14:30:00,485.96,486.51,485.71,486.51,30587.0,479.768,480.311,479.5212,480.311,30587.0
2024-08-06 14:35:00,486.44,486.73,486.34,486.48,49356.0,480.2419,480.5282,480.1432,480.2814,49356.0
2024-08-06 14:40:00,486.46,486.54,486.15,486.49,23174.0,480.2617,480.3406,479.9556,480.2913,23174.0
2024-08-06 14:45:00,486.53,486.86,486.36,486.59,34418.0,480.3308,480.6566,480.1629,480.39,34418.0
2024-08-06 14:50:00,486.62,486.83,486.38,486.67,29556.0,480.4196,480.6269,480.1827,480.469,29556.0
2024-08-06 14:55:00,486.71,486.72,484.77,484.77,61228.0,480.5085,480.5183,478.5932,478.5932,61228.0
2024-08-06 15:00:00,484.82,484.86,483.04,483.25,70698.0,478.6426,478.682,476.8852,477.0926,70698.0
2024-08-06 15:05:00,483.35,483.7,482.56,483.39,109096.0,477.1913,477.5368,476.4113,477.2308,109096.0
2024-08-06 15:10:00,483.33,483.88,483.13,483.44,46632.0,477.1715,477.7145,476.9741,477.2801,46632.0
2024-08-06 15:15:00,483.44,483.57,482.54,483.17,54234.0,477.2801,477.4085,476.3916,477.0136,54234.0
2024-08-06 15:20:00,483.22,484.84,482.97,484.83,44428.0,477.0629,478.6623,476.8161,478.6524,44428.0
2024-08-06 15:25:00,484.79,484.9,483.81,484.02,53344.0,478.6129,478.7215,477.6454,477.8527,53344.0
2024-08-06 15:30:00,484.08,484.3,483.58,484.19,46776.0,477.912,478.1292,477.4184,478.0206,46776.0
2024-08-06 15:35:00,484.0,484.35,483.66,483.66,45117.0,477.833,478.1785,477.4973,477.4973,45117.0
2024-08-06 15:40:00,483.7,483.96,483.08,483.08,54914.0,477.5368,477.7935,476.9247,476.9247,54914.0
2024-08-06 15:45:00,483.06,483.54,482.0,482.09,72602.0,476.905,477.3789,475.8585,475.9473,72602.0
2024-08-06 15:50:00,482.04,482.71,480.85,480.94,120780.0,475.898,476.5594,474.7231,474.812,120780.0
2024-08-06 15:55:00,480.96,481.33,479.72,479.86,307622.0,474.8317,475.197,473.6075,473.7457,307622.0
2024-08-07 09:30:00,485.7,486.31,485.33,485.91,298671.0,479.5113,480.1136,479.1461,479.7187,298671.0
2024-08-07 09:35:00,485.95,487.25,485.76,486.94,175487.0,479.7582,481.0416,479.5706,480.7355,175487.0
2024-08-07 09:40:00,486.72,487.11,486.28,486.97,40400.0,480.5183,480.9034,480.0839,480.7652,40400.0
2024-08-07 09:45:00,486.98,487.39,486.6,487.24,156892.0,480.775,481.1798,480.3999,481.0317,156892.0
2024-08-07 09:50:00,487.14,487.52,486.93,487.34,91682.0,480.933,481.3081,480.7257,481.1304,91682.0
2024-08-07 09:55:00,487.38,488.16,486.88,488.05,53762.0,481.1699,481.94,480.6763,481.8314,53762.0
2024-08-07 10:00:00,488.02,488.55,487.23,487.29,109919.0,481.8018,482.325,481.0218,481.0811,109919.0
2024-08-07 10:05:00,487.27,488.12,486.89,487.99,52477.0,481.0613,481.9005,480.6862,481.7722,52477.0
2024-08-07 10:10:00,488.06,488.23,487.27,487.37,46061.0,481.8413,482.0091,481.0613,481.1601,46061.0
2024-08-07 10:15:00,487.35,487.77,485.93,486.17,88617.0,481.1403,481.555,479.7384,479.9753,88617.0
2024-08-07 10:20:00,486.24,487.11,486.23,486.8,36320.0,480.0445,480.9034,480.0346,480.5973,36320.0
2024-08-07 10:25:00,486.82,486.84,485.5,485.95,89745.0,480.6171,480.6368,479.3139,479.7582,89745.0
2024-08-07 10:30:00,485.93,486.57,485.71,486.19,36290.0,479.7384,480.3703,479.5212,479.9951,36290.0
2024-08-07 10:35:00,486.17,486.55,485.85,485.88,42186.0,479.9753,480.3505,479.6594,479.689,42186.0
2024-08-07 10:40:00,486.02,487.18,485.89,487.18,39764.0,479.8273,480.9725,479.6989,480.9725,39764.0
2024-08-07 10:45:00,487.2,488.02,487.1,487.71,55772.0,480.9922,481.8018,480.8935,481.4957,55772.0
2024-08-07 10:50:00,487.7,487.92,487.18,487.33,32402.0,481.4859,481.7031,480.9725,481.1206,32402.0
2024-08-07 10:55:00,487.31,487.71,487.22,487.49,86108.0,481.1008,481.4957,481.012,481.2785,86108.0
2024-08-07 11:00:00,487.56,487.97,487.06,487.89,24786.0,481.3476,481.7524,480.854,481.6734,24786.0
2024-08-07 11:05:00,487.85,488.12,487.62,487.79,34534.0,481.6339,481.9005,481.4069,481.5747,34534.0
2024-08-07 11:10:00,487.87,487.9,486.76,486.89,32258.0,481.6537,481.6833,480.5578,480.6862,32258.0
2024-08-07 11:15:00,486.91,487.18,486.19,486.48,45155.0,480.7059,480.9725,479.9951,480.2814,45155.0
2024-08-07 11:20:00,486.48,486.74,486.28,486.52,20849.0,480.2814,480.5381,480.0839,480.3209,20849.0
2024-08-07 11:25:00,486.42,486.74,486.06,486.69,42126.0,480.2222,480.5381,479.8668,480.4887,42126.0
2024-08-07 11:30:00,486.71,487.02,486.52,486.69,22453.0,480.5085,480.8145,480.3209,480.4887,22453.0
2024-08-07 11:35:00,486.75,487.01,486.59,486.7,23792.0,480.548,480.8046,480.39,480.4986,23792.0
2024-08-07 11:40:00,486.62,486.83,485.36,485.39,36738.0,480.4196,480.6269,479.1757,479.2053,36738.0
2024-08-07 11:45:00,485.33,485.49,484.38,484.84,60692.0,479.1461,479.304,478.2082,478.6623,60692.0
2024-08-07 11:50:00,484.8,485.47,484.7,485.21,30965.0,478.6228,479.2843,478.5241,479.0276,30965.0
2024-08-07 11:55:00,485.26,485.51,484.98,485.25,22699.0,479.0769,479.3238,478.8005,479.0671,22699.0
2024-08-07 12:00:00,485.23,485.23,483.21,483.56,73904.0,479.0473,479.0473,477.0531,477.3986,73904.0
2024-08-07 12:05:00,483.51,484.27,483.47,483.91,49654.0,477.3492,478.0996,477.3098,477.7441,49654.0
2024-08-07 12:10:00,483.85,484.63,483.8,484.62,33893.0,477.6849,478.455,477.6355,478.4451,33893.0
2024-08-07 12:15:00,484.57,484.7,484.25,484.35,14974.0,478.3957,478.5241,478.0798,478.1785,14974.0
2024-08-07 12:20:00,484.3,485.1,484.16,485.08,26595.0,478.1292,478.919,477.991,478.8992,26595.0
2024-08-07 12:25:00,485.04,485.34,484.68,484.89,28900.0,478.8597,479.1559,478.5043,478.7117,28900.0
2024-08-07 12:30:00,484.97,485.09,484.55,485.02,21505.0,478.7906,478.9091,478.376,478.84,21505.0
2024-08-07 12:35:00,484.96,485.07,484.43,484.43,18087.0,478.7808,478.8894,478.2575,478.2575,18087.0
2024-08-07 12:40:00,484.45,484.8,483.56,483.56,25946.0,478.2773,478.6228,477.3986,477.3986,25946.0
2024-08-07 12:45:00,483.75,483.93,482.96,482.98,39429.0,477.5862,477.7639,476.8063,476.826,39429.0
2024-08-07 12:50:00,483.0,483.0,482.17,482.63,43475.0,476.8457,476.8457,476.0263,476.4805,43475.0
2024-08-07 12:55:00,482.42,483.04,482.42,482.52,22325.0,476.2731,476.8852,476.2731,476.3719,22325.0
2024-08-07 13:00:00,482.5,482.84,481.89,482.28,46155.0,476.3521,476.6878,475.7499,476.1349,46155.0
2024-08-07 13:05:00,482.21,482.59,481.4,481.5,33097.0,476.0658,476.441,475.2661,475.3649,33097.0
2024-08-07 13:10:00,481.47,481.69,480.68,480.92,30573.0,475.3352,475.5524,474.5553,474.7922,30573.0
2024-08-07 13:15:00,480.74,480.9,480.0,480.46,43377.0,474.6145,474.7725,473.884,474.3381,43377.0
2024-08-07 13:20:00,480.53,481.6,480.53,481.5,40501.0,474.4072,475.4636,474.4072,475.3649,40501.0
2024-08-07 13:25:00,481.53,482.16,481.15,481.19,47397.0,475.3945,476.0164,475.0193,475.0588,47397.0
2024-08-07 13:30:00,481.17,481.81,481.16,481.76,26117.0,475.0391,475.6709,475.0292,475.6215,26117.0
2024-08-07 13:35:00,481.99,482.41,481.75,481.99,25302.0,475.8486,476.2633,475.6117,475.8486,25302.0
2024-08-07 13:40:00,482.01,482.2,481.22,481.3,21029.0,475.8684,476.0559,475.0884,475.1674,21029.0
2024-08-07 13:45:00,481.24,481.51,479.94,479.94,35226.0,475.1082,475.3747,473.8247,473.8247,35226.0
2024-08-07 13:50:00,480.08,480.27,479.54,480.07,33799.0,473.9629,474.1505,473.4298,473.9531,33799.0
2024-08-07 13:55:00,479.99,480.0,479.25,479.78,32467.0,473.8741,473.884,473.1435,473.6668,32467.0
2024-08-07 14:00:00,479.73,479.89,479.3,479.49,16670.0,473.6174,473.7754,473.1929,473.3805,16670.0
2024-08-07 14:05:00,479.44,479.66,478.69,478.84,78042.0,473.3311,473.5483,472.5907,472.7387,78042.0
2024-08-07 14:10:00,478.92,479.0,477.89,477.9,46224.0,472.8177,472.8967,471.8009,471.8107,46224.0
2024-08-07 14:15:00,477.83,478.22,477.4,477.77,68877.0,471.7416,472.1266,471.3171,471.6824,68877.0
2024-08-07 14:20:00,477.9,478.41,477.72,478.09,48603.0,471.8107,472.3142,471.633,471.9983,48603.0
2024-08-07 14:25:00,478.25,479.0,478.25,478.52,26418.0,472.1563,472.8967,472.1563,472.4228,26418.0
2024-08-07 14:30:00,478.49,478.52,477.54,477.72,32795.0,472.3932,472.4228,471.4553,471.633,32795.0
2024-08-07 14:35:00,477.67,478.15,477.39,477.86,22825.0,471.5837,472.0575,471.3072,471.7712,22825.0
2024-08-07 14:40:00,477.84,478.47,477.79,477.84,46115.0,471.7515,472.3735,471.7021,471.7515,46115.0
2024-08-07 14:45:00,477.98,478.18,476.83,477.4,37992.0,471.8897,472.0872,470.7544,471.3171,37992.0
2024-08-07 14:50:00,477.43,477.43,476.96,477.19,43815.0,471.3467,471.3467,470.8827,471.1098,43815.0
2024-08-07 14:55:00,477.21,477.85,477.16,477.34,35960.0,471.1295,471.7614,471.0802,471.2579,35960.0
2024-08-07 15:00:00,477.46,479.38,477.28,479.38,49343.0,471.3763,473.2719,471.1986,473.2719,49343.0
2024-08-07 15:05:00,479.34,479.72,478.79,479.01,67005.0,473.2324,473.6075,472.6894,472.9066,67005.0
2024-08-07 15:10:00,479.14,479.49,478.46,478.56,45310.0,473.0349,473.3805,472.3636,472.4623,45310.0
2024-08-07 15:15:00,478.68,479.37,478.65,479.18,34084.0,472.5808,473.262,472.5512,473.0744,34084.0
2024-08-07 15:20:00,479.29,479.77,478.57,478.89,48628.0,473.183,473.6569,472.4722,472.7881,48628.0
2024-08-07 15:25:00,478.82,478.94,478.27,478.85,80453.0,472.719,472.8375,472.176,472.7486,80453.0
2024-08-07 15:30:00,478.81,479.27,478.25,478.68,81213.0,472.7091,473.1633,472.1563,472.5808,81213.0
2024-08-07 15:35:00,478.64,479.51,478.64,478.86,44400.0,472.5413,473.4002,472.5413,472.7585,44400.0
2024-08-07 15:40:00,478.91,478.95,478.12,478.39,47369.0,472.8079,472.8473,472.0279,472.2945,47369.0
2024-08-07 15:45:00,478.26,478.94,478.25,478.8,57942.0,472.1661,472.8375,472.1563,472.6993,57942.0
2024-08-07 15:50:00,478.83,478.91,476.74,476.98,101290.0,472.7289,472.8079,470.6655,470.9024,101290.0
2024-08-07 15:55:00,477.01,477.11,476.11,476.66,168545.0,470.9321,471.0308,470.0435,470.5865,168545.0
2024-08-08 09:30:00,481.49,481.87,480.83,481.51,205115.0,475.355,475.7301,474.7034,475.3747,205115.0
2024-08-08 09:35:00,481.47,481.9,480.67,481.15,64256.0,475.3352,475.7598,474.5454,475.0193,64256.0
2024-08-08 09:40:00,481.25,481.7,480.73,480.73,43766.0,475.118,475.5623,474.6047,474.6047,43766.0
2024-08-08 09:45:00,480.84,481.26,479.77,480.02,48869.0,474.7133,475.1279,473.6569,473.9037,48869.0
2024-08-08 09:50:00,480.09,482.0,479.64,482.0,44532.0,473.9728,475.8585,473.5286,475.8585,44532.0
2024-08-08 09:55:00,481.78,482.52,481.63,482.5,49048.0,475.6413,476.3719,475.4932,476.3521,49048.0
2024-08-08 10:00:00,482.45,483.79,482.18,483.64,49952.0,476.3027,477.6257,476.0362,477.4776,49952.0
2024-08-08 10:05:00,483.63,483.75,482.8,483.43,33235.0,477.4677,477.5862,476.6483,477.2703,33235.0
2024-08-08 10:10:00,483.41,483.79,482.94,483.73,49683.0,477.2505,477.6257,476.7865,477.5664,49683.0
2024-08-08 10:15:00,483.76,484.45,483.53,483.87,46411.0,477.5961,478.2773,477.369,477.7047,46411.0
2024-08-08 10:20:00,483.93,484.35,483.37,484.25,36303.0,477.7639,478.1785,477.211,478.0798,36303.0
2024-08-08 10:25:00,484.3,485.2,484.12,485.05,34573.0,478.1292,479.0177,477.9515,478.8696,34573.0
2024-08-08 10:30:00,485.14,485.17,484.61,484.97,27972.0,478.9585,478.9881,478.4352,478.7906,27972.0
2024-08-08 10:35:00,484.93,485.48,484.77,485.12,34037.0,478.7511,479.2941,478.5932,478.9387,34037.0
2024-08-08 10:40:00,485.05,485.27,484.56,484.56,21585.0,478.8696,479.0868,478.3859,478.3859,21585.0
2024-08-08 10:45:00,484.6,485.54,484.6,485.43,24865.0,478.4254,479.3534,478.4254,479.2448,24865.0
2024-08-08 10:50:00,485.51,485.64,485.04,485.17,18402.0,479.3238,479.4521,478.8597,478.9881,18402.0
2024-08-08 10:55:00,485.19,485.44,484.98,485.44,16200.0,479.0078,479.2547,478.8005,479.2547,16200.0
2024-08-08 11:00:00,485.46,485.5,484.89,485.25,36109.0,479.2744,479.3139,478.7117,479.0671,36109.0
2024-08-08 11:05:00,485.25,485.47,484.91,485.19,19775.0,479.0671,479.2843,478.7314,479.0078,19775.0
2024-08-08 11:10:00,485.23,485.27,484.0,484.08,61554.0,479.0473,479.0868,477.833,477.912,61554.0
2024-08-08 11:15:00,484.19,484.29,483.78,483.99,27760.0,478.0206,478.1193,477.6158,477.8231,27760.0
2024-08-08 11:20:00,484.03,485.25,484.02,485.16,33538.0,477.8626,479.0671,477.8527,478.9782,33538.0
2024-08-08 11:25:00,485.24,485.65,485.13,485.31,31245.0,479.0572,479.462,478.9486,479.1263,31245.0
2024-08-08 11:30:00,485.09,485.55,485.08,485.24,18308.0,478.9091,479.3632,478.8992,479.0572,18308.0
2024-08-08 11:35:00,485.25,485.25,484.77,484.91,14883.0,479.0671,479.0671,478.5932,478.7314,14883.0
2024-08-08 11:40:00,484.92,484.95,484.53,484.68,15344.0,478.7413,478.7709,478.3562,478.5043,15344.0
2024-08-08 11:45:00,484.76,484.76,484.19,484.32,22285.0,478.5833,478.5833,478.0206,478.1489,22285.0
2024-08-08 11:50:00,484.3,485.09,484.3,485.04,33293.0,478.1292,478.9091,478.1292,478.8597,33293.0
2024-08-08 11:55:00,485.03,485.3,484.9,485.07,8174.0,478.8499,479.1164,478.7215,478.8894,8174.0
2024-08-08 12:00:00,484.92,485.66,484.89,485.66,12716.0,478.7413,479.4718,478.7117,479.4718,12716.0
2024-08-08 12:05:00,485.79,486.16,485.79,486.03,14069.0,479.6002,479.9655,479.6002,479.8371,14069.0
2024-08-08 12:10:00,485.99,486.13,485.43,485.64,49402.0,479.7976,479.9359,479.2448,479.4521,49402.0
2024-08-08 12:15:00,485.67,485.77,485.28,485.64,9996.0,479.4817,479.5804,479.0967,479.4521,9996.0
2024-08-08 12:20:00,485.7,486.0,485.69,485.84,14202.0,479.5113,479.8075,479.5015,479.6496,14202.0
2024-08-08 12:25:00,485.83,486.07,485.55,485.62,18616.0,479.6397,479.8766,479.3632,479.4324,18616.0
2024-08-08 12:30:00,485.64,485.64,484.63,484.87,10769.0,479.4521,479.4521,478.455,478.6919,10769.0
2024-08-08 12:35:00,484.83,484.83,484.15,484.21,14785.0,478.6524,478.6524,477.9811,478.0403,14785.0
2024-08-08 12:40:00,484.3,484.59,484.02,484.59,8826.0,478.1292,478.4155,477.8527,478.4155,8826.0
2024-08-08 12:45:00,484.55,485.15,484.55,485.15,27327.0,478.376,478.9683,478.376,478.9683,27327.0
2024-08-08 12:50:00,485.08,485.5,484.77,485.42,14692.0,478.8992,479.3139,478.5932,479.2349,14692.0
2024-08-08 12:55:00,485.43,485.58,484.9,484.98,12278.0,479.2448,479.3929,478.7215,478.8005,12278.0
2024-08-08 13:00:00,485.2,485.27,484.32,484.56,36003.0,479.0177,479.0868,478.1489,478.3859,36003.0
2024-08-08 13:05:00,484.38,485.08,484.09,485.02,36222.0,478.2082,478.8992,477.9219,478.84,36222.0
2024-08-08 13:10:00,485.1,485.5,484.99,485.3,11240.0,478.919,479.3139,478.8104,479.1164,11240.0
2024-08-08 13:15:00,485.35,486.22,485.26,486.22,16401.0,479.1658,480.0247,479.0769,480.0247,16401.0
2024-08-08 13:20:00,486.2,486.53,486.09,486.11,13269.0,480.005,480.3308,479.8964,479.9161,13269.0
2024-08-08 13:25:00,486.15,487.04,486.12,487.03,33923.0,479.9556,480.8343,479.926,480.8244,33923.0
2024-08-08 13:30:00,487.1,487.45,486.95,487.28,18688.0,480.8935,481.239,480.7454,481.0712,18688.0
2024-08-08 13:35:00,487.15,487.26,486.87,487.25,20665.0,480.9429,481.0515,480.6664,481.0416,20665.0
2024-08-08 13:40:00,487.25,487.35,487.1,487.11,9949.0,481.0416,481.1403,480.8935,480.9034,9949.0
2024-08-08 13:45:00,487.15,487.42,487.13,487.29,29829.0,480.9429,481.2094,480.9231,481.0811,29829.0
2024-08-08 13:50:00,487.31,487.5,487.12,487.4,12686.0,481.1008,481.2884,480.9132,481.1897,12686.0
2024-08-08 13:55:00,487.24,487.33,487.07,487.33,15110.0,481.0317,481.1206,480.8639,481.1206,15110.0
2024-08-08 14:00:00,487.24,487.84,487.1,487.83,12794.0,481.0317,481.6241,480.8935,481.6142,12794.0
2024-08-08 14:05:00,487.81,488.0,487.61,487.71,13366.0,481.5945,481.782,481.397,481.4957,13366.0
2024-08-08 14:10:00,487.68,487.95,487.63,487.9,14128.0,481.4661,481.7327,481.4167,481.6833,14128.0
2024-08-08 14:15:00,487.81,488.25,487.81,488.15,18307.0,481.5945,482.0288,481.5945,481.9301,18307.0
2024-08-08 14:20:00,488.18,488.27,487.87,488.18,20412.0,481.9597,482.0486,481.6537,481.9597,20412.0
2024-08-08 14:25:00,488.13,488.19,487.08,487.4,15009.0,481.9104,481.9696,480.8738,481.1897,15009.0
2024-08-08 14:30:00,487.46,487.88,487.39,487.83,36167.0,481.2489,481.6636,481.1798,481.6142,36167.0
2024-08-08 14:35:00,487.74,487.79,487.22,487.22,17396.0,481.5253,481.5747,481.012,481.012,17396.0
2024-08-08 14:40:00,487.26,487.27,486.62,486.85,25848.0,481.0515,481.0613,480.4196,480.6467,25848.0
2024-08-08 14:45:00,486.85,487.4,486.78,487.21,18181.0,480.6467,481.1897,480.5776,481.0021,18181.0
2024-08-08 14:50:00,487.27,487.4,487.03,487.27,14739.0,481.0613,481.1897,480.8244,481.0613,14739.0
2024-08-08 14:55:00,487.35,487.57,487.19,487.2,28906.0,481.1403,481.3575,480.9824,480.9922,28906.0
2024-08-08 15:00:00,487.18,487.18,486.41,486.41,22261.0,480.9725,480.9725,480.2123,480.2123,22261.0
2024-08-08 15:05:00,486.33,487.5,486.21,487.34,27825.0,480.1333,481.2884,480.0148,481.1304,27825.0
2024-08-08 15:10:00,487.34,487.75,487.27,487.32,20399.0,481.1304,481.5352,481.0613,481.1107,20399.0
2024-08-08 15:15:00,487.27,487.52,487.0,487.12,33112.0,481.0613,481.3081,480.7948,480.9132,33112.0
2024-08-08 15:20:00,487.06,487.63,487.0,487.27,15869.0,480.854,481.4167,480.7948,481.0613,15869.0
2024-08-08 15:25:00,487.26,487.4,486.38,486.43,56190.0,481.0515,481.1897,480.1827,480.232,56190.0
2024-08-08 15:30:00,486.38,486.56,485.62,486.16,56652.0,480.1827,480.3604,479.4324,479.9655,56652.0
2024-08-08 15:35:00,486.06,486.32,485.45,486.08,24782.0,479.8668,480.1234,479.2645,479.8865,24782.0
2024-08-08 15:40:00,486.16,487.64,486.11,487.56,42289.0,479.9655,481.4266,479.9161,481.3476,42289.0
2024-08-08 15:45:00,487.46,487.55,486.79,487.12,46205.0,481.2489,481.3378,480.5874,480.9132,46205.0
2024-08-08 15:50:00,487.12,487.53,486.65,486.98,70998.0,480.9132,481.318,480.4492,480.775,70998.0
2024-08-08 15:55:00,487.03,488.02,486.38,487.65,228921.0,480.8244,481.8018,480.1827,481.4365,228921.0
2024-08-09 09:30:00,486.93,487.49,486.63,487.07,171928.0,480.7257,481.2785,480.4295,480.8639,171928.0
2024-08-09 09:35:00,487.12,488.07,486.61,487.82,62008.0,480.9132,481.8511,480.4097,481.6043,62008.0
2024-08-09 09:40:00,487.8,487.8,486.39,486.4,42413.0,481.5846,481.5846,480.1925,480.2024,42413.0
2024-08-09 09:45:00,486.45,486.88,485.86,485.88,37388.0,480.2518,480.6763,479.6693,479.689,37388.0
2024-08-09 09:50:00,486.0,486.75,485.82,486.69,19599.0,479.8075,480.548,479.6298,480.4887,19599.0
2024-08-09 09:55:00,486.76,487.01,486.14,486.36,19536.0,480.5578,480.8046,479.9457,480.1629,19536.0
2024-08-09 10:00:00,486.32,487.51,486.03,487.5,29310.0,480.1234,481.2983,479.8371,481.2884,29310.0
2024-08-09 10:05:00,487.48,487.65,487.0,487.39,20536.0,481.2687,481.4365,480.7948,481.1798,20536.0
2024-08-09 10:10:00,487.3,488.71,487.3,488.43,28775.0,481.091,482.483,481.091,482.2066,28775.0
2024-08-09 10:15:00,488.4,488.53,487.55,487.67,33895.0,482.1769,482.3053,481.3378,481.4562,33895.0
2024-08-09 10:20:00,487.7,488.11,487.54,487.8,26901.0,481.4859,481.8906,481.3279,481.5846,26901.0
2024-08-09 10:25:00,487.88,488.0,487.49,487.65,46415.0,481.6636,481.782,481.2785,481.4365,46415.0
2024-08-09 10:30:00,487.72,487.72,486.75,486.95,29119.0,481.5056,481.5056,480.548,480.7454,29119.0
2024-08-09 10:35:00,486.8,487.41,486.6,487.13,19663.0,480.5973,481.1995,480.3999,480.9231,19663.0
2024-08-09 10:40:00,487.29,487.78,487.08,487.25,17738.0,481.0811,481.5648,480.8738,481.0416,17738.0
2024-08-09 10:45:00,487.3,488.13,487.28,487.94,10862.0,481.091,481.9104,481.0712,481.7228,10862.0
2024-08-09 10:50:00,487.98,488.68,487.85,488.32,27070.0,481.7623,482.4534,481.6339,482.098,27070.0
2024-08-09 10:55:00,488.38,489.04,488.36,488.47,29175.0,482.1572,482.8088,482.1374,482.246,29175.0
2024-08-09 11:00:00,488.48,489.11,488.48,489.11,21739.0,482.2559,482.8779,482.2559,482.8779,21739.0
2024-08-09 11:05:00,489.05,489.48,488.83,488.89,30888.0,482.8187,483.2432,482.6015,482.6607,30888.0
2024-08-09 11:10:00,488.92,489.02,488.52,488.75,29382.0,482.6903,482.789,482.2954,482.5225,29382.0
2024-08-09 11:15:00,488.79,488.99,488.67,488.79,33271.0,482.562,482.7594,482.4435,482.562,33271.0
2024-08-09 11:20:00,488.79,488.84,488.31,488.55,15595.0,482.562,482.6113,482.0881,482.325,15595.0
2024-08-09 11:25:00,488.6,488.93,487.88,487.92,14502.0,482.3744,482.7002,481.6636,481.7031,14502.0
2024-08-09 11:30:00,487.94,488.47,487.83,488.47,29528.0,481.7228,482.246,481.6142,482.246,29528.0
2024-08-09 11:35:00,488.43,488.49,487.78,488.04,21771.0,482.2066,482.2658,481.5648,481.8215,21771.0
2024-08-09 11:40:00,488.03,488.33,487.75,488.11,30510.0,481.8116,482.1078,481.5352,481.8906,30510.0
2024-08-09 11:45:00,488.13,488.65,488.07,488.45,20740.0,481.9104,482.4237,481.8511,482.2263,20740.0
2024-08-09 11:50:00,488.51,488.75,488.24,488.58,24143.0,482.2855,482.5225,482.019,482.3546,24143.0
2024-08-09 11:55:00,488.53,488.53,487.21,487.36,40536.0,482.3053,482.3053,481.0021,481.1502,40536.0
2024-08-09 12:00:00,487.38,487.68,487.27,487.37,39698.0,481.1699,481.4661,481.0613,481.1601,39698.0
2024-08-09 12:05:00,487.39,487.57,487.1,487.22,33682.0,481.1798,481.3575,480.8935,481.012,33682.0
2024-08-09 12:10:00,487.24,487.27,487.0,487.2,93500.0,481.0317,481.0613,480.7948,480.9922,93500.0
2024-08-09 12:15:00,487.17,487.31,486.96,487.22,9287.0,480.9626,481.1008,480.7553,481.012,9287.0
2024-08-09 12:20:00,487.17,487.38,486.9,486.92,25787.0,480.9626,481.1699,480.696,480.7158,25787.0
2024-08-09 12:25:00,486.94,487.49,486.94,487.33,35395.0,480.7355,481.2785,480.7355,481.1206,35395.0
2024-08-09 12:30:00,487.37,487.89,487.37,487.68,56965.0,481.1601,481.6734,481.1601,481.4661,56965.0
2024-08-09 12:35:00,487.74,488.11,487.63,488.03,10556.0,481.5253,481.8906,481.4167,481.8116,10556.0
2024-08-09 12:40:00,488.04,488.06,487.77,488.04,13318.0,481.8215,481.8413,481.555,481.8215,13318.0
2024-08-09 12:45:00,488.03,488.23,487.63,488.23,14441.0,481.8116,482.0091,481.4167,482.0091,14441.0
2024-08-09 12:50:00,488.18,488.32,487.88,487.91,11306.0,481.9597,482.098,481.6636,481.6932,11306.0
2024-08-09 12:55:00,487.93,488.43,487.86,488.42,14281.0,481.7129,482.2066,481.6438,482.1967,14281.0
2024-08-09 13:00:00,488.42,488.74,488.28,488.68,21774.0,482.1967,482.5126,482.0585,482.4534,21774.0
2024-08-09 13:05:00,488.66,488.84,488.42,488.84,12683.0,482.4336,482.6113,482.1967,482.6113,12683.0
2024-08-09 13:10:00,488.86,489.62,488.82,489.62,79093.0,482.6311,483.3814,482.5916,483.3814,79093.0
2024-08-09 13:15:00,489.59,490.13,489.59,490.05,98992.0,483.3518,483.8849,483.3518,483.8059,98992.0
2024-08-09 13:20:00,490.11,490.17,489.83,489.86,17783.0,483.8651,483.9244,483.5887,483.6183,17783.0
2024-08-09 13:25:00,489.94,490.88,489.91,490.86,24108.0,483.6973,484.6253,483.6677,484.6056,24108.0
2024-08-09 13:30:00,490.89,491.21,490.53,490.93,34302.0,484.6352,484.9511,484.2798,484.6747,34302.0
2024-08-09 13:35:00,490.93,491.02,490.69,490.81,68216.0,484.6747,484.7636,484.4378,484.5562,68216.0
2024-08-09 13:40:00,490.83,490.88,490.12,490.27,117650.0,484.576,484.6253,483.875,484.0231,117650.0
2024-08-09 13:45:00,490.31,490.45,490.03,490.14,41278.0,484.0626,484.2008,483.7862,483.8948,41278.0
2024-08-09 13:50:00,490.15,490.26,489.25,489.45,21312.0,483.9046,484.0132,483.0161,483.2136,21312.0
2024-08-09 13:55:00,489.51,489.63,489.37,489.45,21840.0,483.2728,483.3913,483.1346,483.2136,21840.0
2024-08-09 14:00:00,489.5,489.77,489.1,489.38,17979.0,483.2629,483.5295,482.868,483.1444,17979.0
2024-08-09 14:05:00,489.33,489.68,489.22,489.68,14367.0,483.0951,483.4406,482.9865,483.4406,14367.0
2024-08-09 14:10:00,489.72,489.72,488.66,489.06,26111.0,483.4801,483.4801,482.4336,482.8285,26111.0
2024-08-09 14:15:00,489.06,489.14,488.76,489.14,20982.0,482.8285,482.9075,482.5323,482.9075,20982.0
2024-08-09 14:20:00,489.16,489.17,488.71,488.75,15826.0,482.9273,482.9371,482.483,482.5225,15826.0
2024-08-09 14:25:00,488.8,489.11,488.62,488.92,19477.0,482.5718,482.8779,482.3941,482.6903,19477.0
2024-08-09 14:30:00,488.93,489.13,488.55,488.67,42317.0,482.7002,482.8976,482.325,482.4435,42317.0
2024-08-09 14:35:00,488.69,489.21,488.44,489.09,39639.0,482.4632,482.9766,482.2164,482.8581,39639.0
2024-08-09 14:40:00,489.13,489.36,489.05,489.22,14966.0,482.8976,483.1247,482.8187,482.9865,14966.0
2024-08-09 14:45:00,489.26,489.61,489.25,489.4,59358.0,483.026,483.3715,483.0161,483.1642,59358.0
2024-08-09 14:50:00,489.39,489.4,488.64,488.87,104184.0,483.1543,483.1642,482.4139,482.6409,104184.0
2024-08-09 14:55:00,488.87,489.37,488.52,489.35,147579.0,482.6409,483.1346,482.2954,483.1148,147579.0
2024-08-09 15:00:00,489.31,489.37,488.81,488.99,67321.0,483.0753,483.1346,482.5817,482.7594,67321.0
2024-08-09 15:05:00,489.0,489.55,488.96,489.43,21208.0,482.7693,483.3123,482.7298,483.1938,21208.0
2024-08-09 15:10:00,489.4,489.71,489.38,489.52,14362.0,483.1642,483.4702,483.1444,483.2827,14362.0
2024-08-09 15:15:00,489.59,489.98,489.59,489.92,43301.0,483.3518,483.7368,483.3518,483.6776,43301.0
2024-08-09 15:20:00,489.88,489.89,489.07,489.33,79123.0,483.6381,483.648,482.8384,483.0951,79123.0
2024-08-09 15:25:00,489.34,489.81,489.25,489.59,24941.0,483.105,483.569,483.0161,483.3518,24941.0
2024-08-09 15:30:00,489.57,490.1,489.56,489.78,39903.0,483.332,483.8553,483.3222,483.5394,39903.0
2024-08-09 15:35:00,489.83,490.19,489.57,489.57,28660.0,483.5887,483.9441,483.332,483.332,28660.0
2024-08-09 15:40:00,489.63,489.96,489.43,489.56,31238.0,483.3913,483.7171,483.1938,483.3222,31238.0
2024-08-09 15:45:00,489.56,489.94,489.56,489.84,74869.0,483.3222,483.6973,483.3222,483.5986,74869.0
2024-08-09 15:50:00,489.83,490.04,488.99,489.22,187272.0,483.5887,483.796,482.7594,482.9865,187272.0
2024-08-09 15:55:00,489.21,490.22,489.0,489.76,325711.0,482.9766,483.9737,482.7693,483.5196,325711.0
2024-08-12 09:30:00,490.94,491.19,490.75,491.01,193024.0,484.6846,484.9314,484.497,484.7537,193024.0
2024-08-12 09:35:00,491.06,491.2,489.93,490.0,49810.0,484.803,484.9413,483.6874,483.7565,49810.0
2024-08-12 09:40:00,490.03,490.19,488.9,488.98,27956.0,483.7862,483.9441,482.6706,482.7495,27956.0
2024-08-12 09:45:00,489.0,489.18,488.21,488.4,30957.0,482.7693,482.947,481.9894,482.1769,30957.0
2024-08-12 09:50:00,488.44,489.15,488.42,488.69,27648.0,482.2164,482.9174,482.1967,482.4632,27648.0
2024-08-12 09:55:00,488.78,488.95,487.98,488.35,32974.0,482.5521,482.7199,481.7623,482.1276,32974.0
2024-08-12 10:00:00,488.43,489.02,488.2,489.0,24801.0,482.2066,482.789,481.9795,482.7693,24801.0
2024-08-12 10:05:00,488.81,490.21,488.76,490.21,74377.0,482.5817,483.9639,482.5323,483.9639,74377.0
2024-08-12 10:10:00,490.17,490.6,490.03,490.53,50205.0,483.9244,484.3489,483.7862,484.2798,50205.0
2024-08-12 10:15:00,490.46,490.81,490.35,490.58,33418.0,484.2107,484.5562,484.1021,484.3292,33418.0
2024-08-12 10:20:00,490.6,491.2,490.53,490.96,31795.0,484.3489,484.9413,484.2798,484.7043,31795.0
2024-08-12 10:25:00,491.0,491.37,490.79,490.81,54222.0,484.7438,485.1091,484.5365,484.5562,54222.0
2024-08-12 10:30:00,490.97,491.37,490.86,491.3,27899.0,484.7142,485.1091,484.6056,485.04,27899.0
2024-08-12 10:35:00,491.35,491.7,491.22,491.54,30944.0,485.0893,485.4349,484.961,485.2769,30944.0
2024-08-12 10:40:00,491.63,491.88,491.38,491.38,30077.0,485.3658,485.6126,485.119,485.119,30077.0
2024-08-12 10:45:00,491.31,491.88,491.22,491.84,22473.0,485.0499,485.6126,484.961,485.5731,22473.0
2024-08-12 10:50:00,491.78,491.88,491.47,491.66,14687.0,485.5139,485.6126,485.2078,485.3954,14687.0
2024-08-12 10:55:00,491.67,491.97,491.51,491.9,22015.0,485.4053,485.7014,485.2473,485.6323,22015.0
2024-08-12 11:00:00,491.92,492.35,491.81,492.25,27161.0,485.6521,486.0766,485.5435,485.9779,27161.0
2024-08-12 11:05:00,492.2,492.28,491.84,491.88,15179.0,485.9285,486.0075,485.5731,485.6126,15179.0
2024-08-12 11:10:00,492.04,492.28,491.91,491.91,21136.0,485.7706,486.0075,485.6422,485.6422,21136.0
2024-08-12 11:15:00,491.93,492.0,491.66,491.82,26849.0,485.662,485.7311,485.3954,485.5534,26849.0
2024-08-12 11:20:00,491.85,491.87,488.96,488.96,40299.0,485.583,485.6027,482.7298,482.7298,40299.0
2024-08-12 11:25:00,489.1,489.81,488.8,489.73,60253.0,482.868,483.569,482.5718,483.49,60253.0
2024-08-12 11:30:00,489.54,489.63,489.09,489.47,23309.0,483.3024,483.3913,482.8581,483.2333,23309.0
2024-08-12 11:35:00,489.49,489.81,489.33,489.71,35458.0,483.253,483.569,483.0951,483.4702,35458.0
2024-08-12 11:40:00,489.62,489.87,489.28,489.77,12689.0,483.3814,483.6282,483.0457,483.5295,12689.0
2024-08-12 11:45:00,489.81,490.2,489.45,490.15,16173.0,483.569,483.954,483.2136,483.9046,16173.0
2024-08-12 11:50:00,490.13,491.07,490.13,491.07,20941.0,483.8849,484.8129,483.8849,484.8129,20941.0
2024-08-12 11:55:00,491.02,491.63,490.95,491.51,30918.0,484.7636,485.3658,484.6944,485.2473,30918.0
2024-08-12 12:00:00,491.47,491.74,491.15,491.23,24170.0,485.2078,485.4744,484.8919,484.9709,24170.0
2024-08-12 12:05:00,491.23,491.28,490.63,491.02,13035.0,484.9709,485.0202,484.3785,484.7636,13035.0
2024-08-12 12:10:00,491.0,491.11,490.77,491.01,11354.0,484.7438,484.8524,484.5167,484.7537,11354.0
2024-08-12 12:15:00,491.0,491.04,490.59,490.71,15099.0,484.7438,484.7833,484.339,484.4575,15099.0
2024-08-12 12:20:00,490.75,491.0,490.55,490.92,14182.0,484.497,484.7438,484.2995,484.6648,14182.0
2024-08-12 12:25:00,490.96,491.06,490.65,490.85,18986.0,484.7043,484.803,484.3983,484.5957,18986.0
2024-08-12 12:30:00,490.78,491.15,490.63,490.68,12249.0,484.5266,484.8919,484.3785,484.4279,12249.0
2024-08-12 12:35:00,490.53,491.09,490.49,491.09,12659.0,484.2798,484.8327,484.2403,484.8327,12659.0
2024-08-12 12:40:00,491.06,491.1,490.57,490.86,10185.0,484.803,484.8425,484.3193,484.6056,10185.0
2024-08-12 12:45:00,490.93,491.24,490.93,491.11,9715.0,484.6747,484.9807,484.6747,484.8524,9715.0
2024-08-12 12:50:00,490.92,491.03,490.64,490.89,9658.0,484.6648,484.7734,484.3884,484.6352,9658.0
2024-08-12 12:55:00,490.82,490.82,489.69,489.7,19409.0,484.5661,484.5661,483.4505,483.4604,19409.0
2024-08-12 13:00:00,489.56,489.71,489.09,489.63,20299.0,483.3222,483.4702,482.8581,483.3913,20299.0
2024-08-12 13:05:00,489.55,489.76,489.43,489.71,21944.0,483.3123,483.5196,483.1938,483.4702,21944.0
2024-08-12 13:10:00,489.74,489.97,489.5,489.97,16125.0,483.4999,483.7269,483.2629,483.7269,16125.0
2024-08-12 13:15:00,489.92,490.5,489.9,490.5,21021.0,483.6776,484.2502,483.6578,484.2502,21021.0
2024-08-12 13:20:00,490.4,490.92,490.38,490.61,13561.0,484.1515,484.6648,484.1317,484.3588,13561.0
2024-08-12 13:25:00,490.58,490.58,489.75,490.22,18073.0,484.3292,484.3292,483.5097,483.9737,18073.0
2024-08-12 13:30:00,490.28,490.55,490.23,490.55,20797.0,484.033,484.2995,483.9836,484.2995,20797.0
2024-08-12 13:35:00,490.62,490.62,489.97,490.31,16849.0,484.3686,484.3686,483.7269,484.0626,16849.0
2024-08-12 13:40:00,490.3,490.36,489.76,489.89,10116.0,484.0527,484.112,483.5196,483.648,10116.0
2024-08-12 13:45:00,489.85,490.05,489.56,489.56,11621.0,483.6085,483.8059,483.3222,483.3222,11621.0
2024-08-12 13:50:00,489.36,489.44,488.74,489.12,25120.0,483.1247,483.2037,482.5126,482.8878,25120.0
2024-08-12 13:55:00,489.26,489.37,489.1,489.36,13001.0,483.026,483.1346,482.868,483.1247,13001.0
2024-08-12 14:00:00,489.3,489.7,489.24,489.66,14236.0,483.0655,483.4604,483.0062,483.4209,14236.0
2024-08-12 14:05:00,489.58,489.59,489.09,489.18,20217.0,483.3419,483.3518,482.8581,482.947,20217.0
2024-08-12 14:10:00,489.37,489.8,489.27,489.78,21529.0,483.1346,483.5591,483.0359,483.5394,21529.0
2024-08-12 14:15:00,489.64,489.8,489.47,489.47,9753.0,483.4011,483.5591,483.2333,483.2333,9753.0
2024-08-12 14:20:00,489.48,489.96,489.44,489.44,19895.0,483.2432,483.7171,483.2037,483.2037,19895.0
2024-08-12 14:25:00,489.44,489.82,489.41,489.52,11740.0,483.2037,483.5788,483.1741,483.2827,11740.0
2024-08-12 14:30:00,489.42,489.68,489.29,489.57,19818.0,483.1839,483.4406,483.0556,483.332,19818.0
2024-08-12 14:35:00,489.59,489.91,489.45,489.8,17526.0,483.3518,483.6677,483.2136,483.5591,17526.0
2024-08-12 14:40:00,489.78,489.9,489.57,489.73,39782.0,483.5394,483.6578,483.332,483.49,39782.0
2024-08-12 14:45:00,489.87,489.89,489.59,489.75,12735.0,483.6282,483.648,483.3518,483.5097,12735.0
2024-08-12 14:50:00,489.7,490.01,489.7,489.82,16087.0,483.4604,483.7664,483.4604,483.5788,16087.0
2024-08-12 14:55:00,489.79,490.07,489.77,490.06,37487.0,483.5492,483.8257,483.5295,483.8158,37487.0
2024-08-12 15:00:00,490.01,490.03,489.64,489.86,25546.0,483.7664,483.7862,483.4011,483.6183,25546.0
2024-08-12 15:05:00,489.83,489.83,489.38,489.55,19560.0,483.5887,483.5887,483.1444,483.3123,19560.0
2024-08-12 15:10:00,489.6,489.97,489.36,489.48,14537.0,483.3616,483.7269,483.1247,483.2432,14537.0
2024-08-12 15:15:00,489.32,489.76,489.27,489.64,19957.0,483.0852,483.5196,483.0359,483.4011,19957.0
2024-08-12 15:20:00,489.61,489.76,489.4,489.72,20054.0,483.3715,483.5196,483.1642,483.4801,20054.0
2024-08-12 15:25:00,489.71,489.8,489.49,489.51,23841.0,483.4702,483.5591,483.253,483.2728,23841.0
2024-08-12 15:30:00,489.57,489.84,489.43,489.46,21825.0,483.332,483.5986,483.1938,483.2234,21825.0
2024-08-12 15:35:00,489.42,489.58,488.99,489.22,20454.0,483.1839,483.3419,482.7594,482.9865,20454.0
2024-08-12 15:40:00,489.24,489.3,488.92,489.04,28793.0,483.0062,483.0655,482.6903,482.8088,28793.0
2024-08-12 15:45:00,489.06,489.21,488.88,489.03,25081.0,482.8285,482.9766,482.6508,482.7989,25081.0
2024-08-12 15:50:00,489.06,489.55,488.7,489.21,86390.0,482.8285,483.3123,482.4731,482.9766,86390.0
2024-08-12 15:55:00,489.21,490.12,489.12,490.07,242885.0,482.9766,483.875,482.8878,483.8257,242885.0
2024-08-13 09:30:00,493.14,494.13,492.96,493.92,142287.0,486.8565,487.8339,486.6788,487.6266,142287.0
2024-08-13 09:35:00,493.98,494.09,493.54,493.66,27879.0,487.6858,487.7944,487.2514,487.3699,27879.0
2024-08-13 09:40:00,493.67,494.13,493.59,494.11,17242.0,487.3798,487.8339,487.3008,487.8142,17242.0
2024-08-13 09:45:00,494.21,494.65,494.18,494.46,40709.0,487.9129,488.3473,487.8833,488.1597,40709.0
2024-08-13 09:50:00,494.57,494.84,494.31,494.32,23724.0,488.2683,488.5349,488.0116,488.0215,23724.0
2024-08-13 09:55:00,494.2,494.5,493.69,494.17,31109.0,487.903,488.1992,487.3995,487.8734,31109.0
2024-08-13 10:00:00,494.23,494.36,493.73,493.89,19389.0,487.9327,488.061,487.439,487.597,19389.0
2024-08-13 10:05:00,493.89,494.17,493.47,493.64,27161.0,487.597,487.8734,487.1823,487.3502,27161.0
2024-08-13 10:10:00,493.7,494.05,493.4,493.73,43310.0,487.4094,487.7549,487.1132,487.439,43310.0
2024-08-13 10:15:00,493.69,493.87,493.16,493.43,27669.0,487.3995,487.5772,486.8763,487.1428,27669.0
2024-08-13 10:20:00,493.39,493.82,493.33,493.73,22464.0,487.1034,487.5279,487.0441,487.439,22464.0
2024-08-13 10:25:00,493.86,494.03,493.56,493.96,24184.0,487.5674,487.7352,487.2712,487.6661,24184.0
2024-08-13 10:30:00,493.9,493.9,492.92,493.41,20579.0,487.6069,487.6069,486.6393,487.1231,20579.0
2024-08-13 10:35:00,493.57,493.88,493.45,493.85,11316.0,487.2811,487.5871,487.1626,487.5575,11316.0
2024-08-13 10:40:00,493.96,494.26,493.85,494.15,24443.0,487.6661,487.9623,487.5575,487.8537,24443.0
2024-08-13 10:45:00,494.22,494.76,494.12,494.75,17744.0,487.9228,488.4559,487.8241,488.446,17744.0
2024-08-13 10:50:00,494.8,494.87,494.49,494.75,19199.0,488.4954,488.5645,488.1893,488.446,19199.0
2024-08-13 10:55:00,494.75,494.85,494.62,494.75,26855.0,488.446,488.5448,488.3177,488.446,26855.0
2024-08-13 11:00:00,494.83,495.07,494.69,495.06,22130.0,488.525,488.7619,488.3868,488.7521,22130.0
2024-08-13 11:05:00,495.06,495.14,494.84,494.85,28096.0,488.7521,488.8311,488.5349,488.5448,28096.0
2024-08-13 11:10:00,494.87,495.05,494.6,494.96,18317.0,488.5645,488.7422,488.2979,488.6533,18317.0
2024-08-13 11:15:00,494.96,495.08,494.91,495.03,18520.0,488.6533,488.7718,488.604,488.7225,18520.0
2024-08-13 11:20:00,495.03,495.32,495.02,495.3,21224.0,488.7225,489.0088,488.7126,488.989,21224.0
2024-08-13 11:25:00,495.26,495.31,495.01,495.15,20996.0,488.9495,488.9989,488.7027,488.8409,20996.0
2024-08-13 11:30:00,495.08,495.21,494.97,495.18,37629.0,488.7718,488.9002,488.6632,488.8705,37629.0
2024-08-13 11:35:00,495.18,495.26,495.0,495.19,15316.0,488.8705,488.9495,488.6928,488.8804,15316.0
2024-08-13 11:40:00,495.21,495.34,495.1,495.14,18204.0,488.9002,489.0285,488.7916,488.8311,18204.0
2024-08-13 11:45:00,495.22,495.52,495.06,495.5,15505.0,488.91,489.2062,488.7521,489.1865,15505.0
2024-08-13 11:50:00,495.49,495.61,495.37,495.58,22035.0,489.1766,489.2951,489.0581,489.2654,22035.0
2024-08-13 11:55:00,495.62,495.63,495.3,495.37,12251.0,489.3049,489.3148,488.989,489.0581,12251.0
2024-08-13 12:00:00,495.34,495.53,495.14,495.52,17464.0,489.0285,489.2161,488.8311,489.2062,17464.0
2024-08-13 12:05:00,495.5,495.81,495.46,495.64,19653.0,489.1865,489.4925,489.147,489.3247,19653.0
2024-08-13 12:10:00,495.67,495.74,495.53,495.7,21035.0,489.3543,489.4234,489.2161,489.3839,21035.0
2024-08-13 12:15:00,495.72,496.17,495.69,496.14,21168.0,489.4037,489.8479,489.374,489.8183,21168.0
2024-08-13 12:20:00,496.14,496.44,496.05,496.09,24674.0,489.8183,490.1145,489.7295,489.769,24674.0
2024-08-13 12:25:00,496.13,496.25,495.86,495.95,19868.0,489.8084,489.9269,489.5419,489.6307,19868.0
2024-08-13 12:30:00,496.0,496.0,495.68,495.96,16861.0,489.6801,489.6801,489.3642,489.6406,16861.0
2024-08-13 12:35:00,495.92,496.27,495.82,496.26,7931.0,489.6011,489.9467,489.5024,489.9368,7931.0
2024-08-13 12:40:00,496.24,496.61,496.24,496.55,17929.0,489.917,490.2823,489.917,490.2231,17929.0
2024-08-13 12:45:00,496.55,497.05,496.43,497.05,22461.0,490.2231,490.7167,490.1046,490.7167,22461.0
2024-08-13 12:50:00,497.07,497.33,497.01,497.15,21446.0,490.7365,490.9932,490.6772,490.8154,21446.0
2024-08-13 12:55:00,497.19,497.29,497.12,497.2,17517.0,490.8549,490.9537,490.7858,490.8648,17517.0
2024-08-13 13:00:00,497.24,497.24,496.84,496.87,18690.0,490.9043,490.9043,490.5094,490.539,18690.0
2024-08-13 13:05:00,496.88,497.14,496.81,497.01,14207.0,490.5489,490.8056,490.4798,490.6772,14207.0
2024-08-13 13:10:00,497.01,497.16,496.9,497.13,21270.0,490.6772,490.8253,490.5686,490.7957,21270.0
2024-08-13 13:15:00,497.11,497.14,496.88,497.13,18986.0,490.776,490.8056,490.5489,490.7957,18986.0
2024-08-13 13:20:00,497.12,497.12,496.88,496.93,15513.0,490.7858,490.7858,490.5489,490.5982,15513.0
2024-08-13 13:25:00,496.88,497.02,496.82,496.97,17666.0,490.5489,490.6871,490.4896,490.6377,17666.0
2024-08-13 13:30:00,497.0,497.23,496.69,496.75,23696.0,490.6674,490.8944,490.3613,490.4205,23696.0
2024-08-13 13:35:00,496.75,496.98,496.71,496.97,19128.0,490.4205,490.6476,490.3811,490.6377,19128.0
2024-08-13 13:40:00,496.97,497.12,496.92,497.02,16139.0,490.6377,490.7858,490.5884,490.6871,16139.0
2024-08-13 13:45:00,497.04,497.04,495.86,496.5,70694.0,490.7068,490.7068,489.5419,490.1737,70694.0
2024-08-13 13:50:00,496.52,496.84,496.34,496.84,18651.0,490.1935,490.5094,490.0158,490.5094,18651.0
2024-08-13 13:55:00,496.81,497.02,496.8,496.98,17563.0,490.4798,490.6871,490.4699,490.6476,17563.0
2024-08-13 14:00:00,496.93,497.05,496.82,496.91,16127.0,490.5982,490.7167,490.4896,490.5785,16127.0
2024-08-13 14:05:00,496.91,497.07,496.85,497.0,14211.0,490.5785,490.7365,490.5193,490.6674,14211.0
2024-08-13 14:10:00,496.99,497.21,496.94,497.13,16789.0,490.6575,490.8747,490.6081,490.7957,16789.0
2024-08-13 14:15:00,497.14,497.21,496.6,496.78,58153.0,490.8056,490.8747,490.2725,490.4502,58153.0
2024-08-13 14:20:00,496.75,497.1,496.75,497.08,20810.0,490.4205,490.7661,490.4205,490.7463,20810.0
2024-08-13 14:25:00,497.0,497.16,496.99,497.12,40110.0,490.6674,490.8253,490.6575,490.7858,40110.0
2024-08-13 14:30:00,497.1,497.28,497.04,497.24,15298.0,490.7661,490.9438,490.7068,490.9043,15298.0
2024-08-13 14:35:00,497.32,497.6,497.25,497.54,20440.0,490.9833,491.2597,490.9142,491.2005,20440.0
2024-08-13 14:40:00,497.54,497.55,497.35,497.42,14601.0,491.2005,491.2103,491.0129,491.082,14601.0
2024-08-13 14:45:00,497.44,497.57,497.3,497.51,13841.0,491.1018,491.2301,490.9635,491.1709,13841.0
2024-08-13 14:50:00,497.49,497.64,497.39,497.58,34236.0,491.1511,491.2992,491.0524,491.24,34236.0
2024-08-13 14:55:00,497.57,497.64,497.51,497.58,10298.0,491.2301,491.2992,491.1709,491.24,10298.0
2024-08-13 15:00:00,497.58,497.84,497.53,497.61,29052.0,491.24,491.4967,491.1906,491.2696,29052.0
2024-08-13 15:05:00,497.55,497.55,497.23,497.32,34321.0,491.2103,491.2103,490.8944,490.9833,34321.0
2024-08-13 15:10:00,497.33,497.42,497.18,497.19,61506.0,490.9932,491.082,490.8451,490.8549,61506.0
2024-08-13 15:15:00,497.18,497.34,497.0,497.14,26271.0,490.8451,491.003,490.6674,490.8056,26271.0
2024-08-13 15:20:00,497.12,497.46,496.87,497.43,26084.0,490.7858,491.1215,490.539,491.0919,26084.0
2024-08-13 15:25:00,497.41,497.42,497.21,497.41,28361.0,491.0721,491.082,490.8747,491.0721,28361.0
2024-08-13 15:30:00,497.38,497.49,497.29,497.33,17411.0,491.0425,491.1511,490.9537,490.9932,17411.0
2024-08-13 15:35:00,497.34,497.44,497.16,497.33,32963.0,491.003,491.1018,490.8253,490.9932,32963.0
2024-08-13 15:40:00,497.33,497.53,497.28,497.49,23012.0,490.9932,491.1906,490.9438,491.1511,23012.0
2024-08-13 15:45:00,497.55,498.23,497.5,498.12,94019.0,491.2103,491.8817,491.161,491.7731,94019.0
2024-08-13 15:50:00,498.03,498.13,497.28,497.44,110270.0,491.6842,491.783,490.9438,491.1018,110270.0
2024-08-13 15:55:00,497.43,498.38,497.3,498.16,105023.0,491.0919,492.0298,490.9635,491.8126,105023.0
2024-08-14 09:30:00,498.92,499.3,498.37,498.37,351034.0,492.5629,492.9381,492.0199,492.0199,351034.0
2024-08-14 09:35:00,498.35,498.77,497.98,498.69,56711.0,492.0002,492.4148,491.6349,492.3358,56711.0
2024-08-14 09:40:00,498.71,498.76,497.71,497.76,26992.0,492.3556,492.4049,491.3683,491.4177,26992.0
2024-08-14 09:45:00,497.83,498.51,497.82,498.08,23425.0,491.4868,492.1581,491.4769,491.7336,23425.0
2024-08-14 09:50:00,498.16,498.26,497.74,497.83,24491.0,491.8126,491.9113,491.3979,491.4868,24491.0
2024-08-14 09:55:00,497.79,497.91,497.49,497.66,24104.0,491.4473,491.5658,491.1511,491.3189,24104.0
2024-08-14 10:00:00,497.64,497.88,497.39,497.86,17959.0,491.2992,491.5361,491.0524,491.5164,17959.0
2024-08-14 10:05:00,497.89,497.91,497.38,497.75,33248.0,491.546,491.5658,491.0425,491.4078,33248.0
2024-08-14 10:10:00,497.72,497.72,497.05,497.36,39681.0,491.3782,491.3782,490.7167,491.0228,39681.0
2024-08-14 10:15:00,497.4,497.71,497.25,497.61,37218.0,491.0623,491.3683,490.9142,491.2696,37218.0
2024-08-14 10:20:00,497.73,498.1,497.51,498.05,27099.0,491.3881,491.7533,491.1709,491.704,27099.0
2024-08-14 10:25:00,498.05,498.12,497.55,497.99,22348.0,491.704,491.7731,491.2103,491.6447,22348.0
2024-08-14 10:30:00,497.99,498.08,496.47,496.48,40563.0,491.6447,491.7336,490.1441,490.154,40563.0
2024-08-14 10:35:00,496.53,497.23,496.48,497.17,24637.0,490.2033,490.8944,490.154,490.8352,24637.0
2024-08-14 10:40:00,497.2,497.77,497.17,497.39,80899.0,490.8648,491.4275,490.8352,491.0524,80899.0
2024-08-14 10:45:00,497.38,498.03,497.38,497.99,13874.0,491.0425,491.6842,491.0425,491.6447,13874.0
2024-08-14 10:50:00,498.01,498.23,497.81,498.22,16148.0,491.6645,491.8817,491.467,491.8718,16148.0
2024-08-14 10:55:00,498.26,498.51,498.23,498.44,18555.0,491.9113,492.1581,491.8817,492.089,18555.0
2024-08-14 11:00:00,498.59,498.86,498.43,498.79,24584.0,492.2371,492.5037,492.0791,492.4345,24584.0
2024-08-14 11:05:00,498.81,498.84,498.34,498.48,13368.0,492.4543,492.4839,491.9903,492.1285,13368.0
2024-08-14 11:10:00,498.46,498.82,498.46,498.8,11283.0,492.1088,492.4642,492.1088,492.4444,11283.0
2024-08-14 11:15:00,498.82,498.86,498.65,498.78,13493.0,492.4642,492.5037,492.2963,492.4247,13493.0
2024-08-14 11:20:00,498.82,498.97,498.75,498.84,10283.0,492.4642,492.6123,492.3951,492.4839,10283.0
2024-08-14 11:25:00,498.93,499.19,498.89,499.19,14960.0,492.5728,492.8295,492.5333,492.8295,14960.0
2024-08-14 11:30:00,499.22,499.94,499.22,499.7,33616.0,492.8591,493.5699,492.8591,493.333,33616.0
2024-08-14 11:35:00,499.77,499.99,499.67,499.95,22858.0,493.4021,493.6193,493.3033,493.5798,22858.0
2024-08-14 11:40:00,499.99,500.02,499.51,499.53,24434.0,493.6193,493.6489,493.1454,493.1651,24434.0
2024-08-14 11:45:00,499.54,499.98,499.53,499.84,15885.0,493.175,493.6094,493.1651,493.4712,15885.0
2024-08-14 11:50:00,499.86,500.33,499.79,500.22,147262.0,493.4909,493.9549,493.4218,493.8463,147262.0
2024-08-14 11:55:00,500.27,500.7,500.25,500.61,18072.0,493.8957,494.3202,493.8759,494.2314,18072.0
2024-08-14 12:00:00,500.55,500.69,500.44,500.63,14489.0,494.1721,494.3103,494.0635,494.2511,14489.0
2024-08-14 12:05:00,500.67,500.85,500.54,500.56,19877.0,494.2906,494.4683,494.1623,494.182,19877.0
2024-08-14 12:10:00,500.37,500.72,500.34,500.48,88839.0,493.9944,494.34,493.9648,494.103,88839.0
2024-08-14 12:15:00,500.42,500.53,499.71,499.78,21928.0,494.0438,494.1524,493.3428,493.4119,21928.0
2024-08-14 12:20:00,499.81,500.0,498.51,498.82,25285.0,493.4416,493.6291,492.1581,492.4642,25285.0
2024-08-14 12:25:00,498.8,498.9,498.39,498.72,18497.0,492.4444,492.5431,492.0396,492.3654,18497.0
2024-08-14 12:30:00,498.72,499.03,498.59,498.89,9703.0,492.3654,492.6715,492.2371,492.5333,9703.0
2024-08-14 12:35:00,498.98,499.16,498.72,499.09,19725.0,492.6221,492.7998,492.3654,492.7307,19725.0
2024-08-14 12:40:00,499.13,499.25,498.14,498.14,18788.0,492.7702,492.8887,491.7928,491.7928,18788.0
2024-08-14 12:45:00,498.14,498.5,497.97,498.29,11461.0,491.7928,492.1482,491.625,491.9409,11461.0
2024-08-14 12:50:00,498.45,499.08,498.45,499.07,9415.0,492.0989,492.7209,492.0989,492.711,9415.0
2024-08-14 12:55:00,499.05,499.19,498.86,499.14,13190.0,492.6912,492.8295,492.5037,492.7801,13190.0
2024-08-14 13:00:00,499.12,499.12,498.81,498.95,12684.0,492.7603,492.7603,492.4543,492.5925,12684.0
2024-08-14 13:05:00,498.91,499.5,498.91,499.34,10945.0,492.553,493.1355,492.553,492.9775,10945.0
2024-08-14 13:10:00,499.24,499.25,498.58,499.02,11108.0,492.8788,492.8887,492.2272,492.6616,11108.0
2024-08-14 13:15:00,499.06,499.32,498.98,499.25,13348.0,492.7011,492.9578,492.6221,492.8887,13348.0
2024-08-14 13:20:00,499.06,499.25,498.87,499.13,9587.0,492.7011,492.8887,492.5135,492.7702,9587.0
2024-08-14 13:25:00,499.16,499.27,498.81,499.27,19738.0,492.7998,492.9084,492.4543,492.9084,19738.0
2024-08-14 13:30:00,499.24,499.54,499.1,499.37,18319.0,492.8788,493.175,492.7406,493.0072,18319.0
2024-08-14 13:35:00,499.42,499.6,499.16,499.24,36272.0,493.0565,493.2342,492.7998,492.8788,36272.0
2024-08-14 13:40:00,499.3,499.4,498.96,499.33,12727.0,492.9381,493.0368,492.6024,492.9677,12727.0
2024-08-14 13:45:00,499.31,499.52,499.28,499.46,7754.0,492.9479,493.1552,492.9183,493.096,7754.0
2024-08-14 13:50:00,499.47,499.57,499.17,499.47,10618.0,493.1059,493.2046,492.8097,493.1059,10618.0
2024-08-14 13:55:00,499.47,499.57,499.31,499.31,18561.0,493.1059,493.2046,492.9479,492.9479,18561.0
2024-08-14 14:00:00,499.27,499.27,498.71,498.97,11635.0,492.9084,492.9084,492.3556,492.6123,11635.0
2024-08-14 14:05:00,499.01,499.21,498.95,499.06,10614.0,492.6517,492.8492,492.5925,492.7011,10614.0
2024-08-14 14:10:00,498.97,499.18,498.97,499.04,9315.0,492.6123,492.8196,492.6123,492.6814,9315.0
2024-08-14 14:15:00,499.08,499.22,498.93,499.06,7980.0,492.7209,492.8591,492.5728,492.7011,7980.0
2024-08-14 14:20:00,498.97,499.43,498.97,499.28,9688.0,492.6123,493.0664,492.6123,492.9183,9688.0
2024-08-14 14:25:00,499.3,499.39,499.22,499.37,15597.0,492.9381,493.0269,492.8591,493.0072,15597.0
2024-08-14 14:30:00,499.32,499.55,499.32,499.49,14965.0,492.9578,493.1849,492.9578,493.1256,14965.0
2024-08-14 14:35:00,499.51,499.67,499.31,499.51,10642.0,493.1454,493.3033,492.9479,493.1454,10642.0
2024-08-14 14:40:00,499.59,499.67,499.51,499.62,20976.0,493.2244,493.3033,493.1454,493.254,20976.0
2024-08-14 14:45:00,499.56,499.7,499.46,499.55,19584.0,493.1947,493.333,493.096,493.1849,19584.0
2024-08-14 14:50:00,499.52,499.87,499.51,499.82,21246.0,493.1552,493.5008,493.1454,493.4514,21246.0
2024-08-14 14:55:00,499.82,500.29,499.82,500.24,51249.0,493.4514,493.9154,493.4514,493.8661,51249.0
2024-08-14 15:00:00,500.21,500.21,499.92,500.04,31041.0,493.8365,493.8365,493.5502,493.6686,31041.0
2024-08-14 15:05:00,500.07,500.24,499.89,499.92,35797.0,493.6982,493.8661,493.5205,493.5502,35797.0
2024-08-14 15:10:00,499.93,499.99,498.96,499.08,37122.0,493.56,493.6193,492.6024,492.7209,37122.0
2024-08-14 15:15:00,499.11,499.32,498.91,499.18,44616.0,492.7505,492.9578,492.553,492.8196,44616.0
2024-08-14 15:20:00,499.18,499.34,499.01,499.26,31938.0,492.8196,492.9775,492.6517,492.8986,31938.0
2024-08-14 15:25:00,499.28,499.38,499.15,499.16,25295.0,492.9183,493.017,492.79,492.7998,25295.0
2024-08-14 15:30:00,499.17,499.29,498.89,498.9,29659.0,492.8097,492.9282,492.5333,492.5431,29659.0
2024-08-14 15:35:00,498.9,499.25,498.87,499.25,29439.0,492.5431,492.8887,492.5135,492.8887,29439.0
2024-08-14 15:40:00,499.25,499.53,499.1,499.48,33569.0,492.8887,493.1651,492.7406,493.1158,33569.0
2024-08-14 15:45:00,499.47,499.72,499.3,499.68,28600.0,493.1059,493.3527,492.9381,493.3132,28600.0
2024-08-14 15:50:00,499.71,500.27,499.39,500.13,89624.0,493.3428,493.8957,493.0269,493.7575,89624.0
2024-08-14 15:55:00,500.2,500.59,499.75,499.76,166690.0,493.8266,494.2116,493.3823,493.3922,166690.0
2024-08-15 09:30:00,505.05,505.6,504.84,505.34,229782.0,498.6148,499.1578,498.4075,498.9011,229782.0
2024-08-15 09:35:00,505.36,505.67,505.13,505.23,117603.0,498.9208,499.2269,498.6938,498.7925,117603.0
2024-08-15 09:40:00,505.37,505.42,504.55,504.84,121198.0,498.9307,498.9801,498.1212,498.4075,121198.0
2024-08-15 09:45:00,504.93,505.23,504.6,505.23,51052.0,498.4963,498.7925,498.1705,498.7925,51052.0
2024-08-15 09:50:00,505.26,505.41,505.02,505.33,25322.0,498.8221,498.9702,498.5852,498.8912,25322.0
2024-08-15 09:55:00,505.5,505.78,505.42,505.68,39213.0,499.0591,499.3355,498.9801,499.2368,39213.0
2024-08-15 10:00:00,505.69,506.06,505.0,505.01,54272.0,499.2466,499.6119,498.5654,498.5753,54272.0
2024-08-15 10:05:00,504.97,505.05,504.69,504.7,25771.0,498.5358,498.6148,498.2594,498.2692,25771.0
2024-08-15 10:10:00,504.7,505.31,504.48,505.29,29265.0,498.2692,498.8715,498.052,498.8517,29265.0
2024-08-15 10:15:00,505.28,505.5,505.16,505.49,16867.0,498.8419,499.0591,498.7234,499.0492,16867.0
2024-08-15 10:20:00,505.45,505.71,505.27,505.59,20136.0,499.0097,499.2664,498.832,499.1479,20136.0
2024-08-15 10:25:00,505.6,506.11,505.51,505.94,39780.0,499.1578,499.6613,499.0689,499.4934,39780.0
2024-08-15 10:30:00,505.91,506.13,505.88,506.1,76692.0,499.4638,499.681,499.4342,499.6514,76692.0
2024-08-15 10:35:00,506.07,506.36,505.96,506.16,41555.0,499.6218,499.9081,499.5132,499.7106,41555.0
2024-08-15 10:40:00,506.15,506.35,506.08,506.31,22171.0,499.7008,499.8982,499.6317,499.8587,22171.0
2024-08-15 10:45:00,506.29,506.66,506.26,506.27,31967.0,499.839,500.2043,499.8094,499.8192,31967.0
2024-08-15 10:50:00,506.45,506.46,506.24,506.34,26560.0,499.9969,500.0068,499.7896,499.8883,26560.0
2024-08-15 10:55:00,506.14,506.34,506.11,506.31,93431.0,499.6909,499.8883,499.6613,499.8587,93431.0
2024-08-15 11:00:00,506.37,506.74,506.25,506.74,30098.0,499.918,500.2833,499.7995,500.2833,30098.0
2024-08-15 11:05:00,506.78,506.8,506.55,506.65,27076.0,500.3227,500.3425,500.0957,500.1944,27076.0
2024-08-15 11:10:00,506.69,506.98,506.68,506.96,16148.0,500.2339,500.5202,500.224,500.5004,16148.0
2024-08-15 11:15:00,506.92,507.24,506.89,507.06,21597.0,500.461,500.7769,500.4313,500.5992,21597.0
2024-08-15 11:20:00,507.06,507.16,506.94,507.11,23698.0,500.5992,500.6979,500.4807,500.6485,23698.0
2024-08-15 11:25:00,507.1,507.19,506.78,506.78,29051.0,500.6387,500.7275,500.3227,500.3227,29051.0
2024-08-15 11:30:00,506.81,507.05,506.68,506.95,176184.0,500.3524,500.5893,500.224,500.4906,176184.0
2024-08-15 11:35:00,506.9,507.09,506.75,506.95,11940.0,500.4412,500.6288,500.2931,500.4906,11940.0
2024-08-15 11:40:00,507.03,507.37,507.0,507.27,21038.0,500.5696,500.9052,500.5399,500.8065,21038.0
2024-08-15 11:45:00,507.29,507.33,507.11,507.33,11297.0,500.8262,500.8657,500.6485,500.8657,11297.0
2024-08-15 11:50:00,507.3,507.47,507.19,507.31,18903.0,500.8361,501.004,500.7275,500.846,18903.0
2024-08-15 11:55:00,507.32,507.41,507.02,507.02,11839.0,500.8559,500.9447,500.5597,500.5597,11839.0
2024-08-15 12:00:00,507.03,507.46,507.01,507.43,18091.0,500.5696,500.9941,500.5498,500.9645,18091.0
2024-08-15 12:05:00,507.43,507.43,507.28,507.33,16202.0,500.9645,500.9645,500.8164,500.8657,16202.0
2024-08-15 12:10:00,507.35,507.48,507.27,507.33,68881.0,500.8855,501.0138,500.8065,500.8657,68881.0
2024-08-15 12:15:00,507.33,507.75,507.3,507.61,28015.0,500.8657,501.2804,500.8361,501.1422,28015.0
2024-08-15 12:20:00,507.71,507.96,507.65,507.88,16193.0,501.2409,501.4877,501.1817,501.4087,16193.0
2024-08-15 12:25:00,507.86,507.87,507.68,507.86,11268.0,501.389,501.3989,501.2113,501.389,11268.0
2024-08-15 12:30:00,507.9,507.9,507.6,507.74,10819.0,501.4285,501.4285,501.1323,501.2705,10819.0
2024-08-15 12:35:00,507.72,507.78,507.53,507.53,36524.0,501.2508,501.31,501.0632,501.0632,36524.0
2024-08-15 12:40:00,507.5,507.55,507.03,507.19,16336.0,501.0336,501.0829,500.5696,500.7275,16336.0
2024-08-15 12:45:00,507.17,507.3,506.75,507.02,21915.0,500.7078,500.8361,500.2931,500.5597,21915.0
2024-08-15 12:50:00,507.02,507.19,506.94,507.11,11037.0,500.5597,500.7275,500.4807,500.6485,11037.0
2024-08-15 12:55:00,507.11,507.32,507.01,507.29,8483.0,500.6485,500.8559,500.5498,500.8262,8483.0
2024-08-15 13:00:00,507.25,507.27,506.93,507.12,11600.0,500.7868,500.8065,500.4708,500.6584,11600.0
2024-08-15 13:05:00,507.15,507.18,506.95,506.96,7809.0,500.688,500.7176,500.4906,500.5004,7809.0
2024-08-15 13:10:00,506.95,507.2,506.91,507.08,14513.0,500.4906,500.7374,500.4511,500.6189,14513.0
2024-08-15 13:15:00,507.14,507.27,507.07,507.16,9106.0,500.6782,500.8065,500.609,500.6979,9106.0
2024-08-15 13:20:00,507.1,507.37,507.07,507.2,8466.0,500.6387,500.9052,500.609,500.7374,8466.0
2024-08-15 13:25:00,507.17,507.6,507.15,507.42,17962.0,500.7078,501.1323,500.688,500.9546,17962.0
2024-08-15 13:30:00,507.43,507.68,507.41,507.63,27660.0,500.9645,501.2113,500.9447,501.1619,27660.0
2024-08-15 13:35:00,507.64,507.72,507.57,507.7,13161.0,501.1718,501.2508,501.1027,501.231,13161.0
2024-08-15 13:40:00,507.65,507.76,507.56,507.66,10488.0,501.1817,501.2903,501.0928,501.1915,10488.0
2024-08-15 13:45:00,507.69,507.86,507.69,507.81,6530.0,501.2211,501.389,501.2211,501.3396,6530.0
2024-08-15 13:50:00,507.81,507.94,507.78,507.84,17308.0,501.3396,501.468,501.31,501.3692,17308.0
2024-08-15 13:55:00,507.83,507.94,507.74,507.94,17956.0,501.3594,501.468,501.2705,501.468,17956.0
2024-08-15 14:00:00,507.88,508.17,507.83,508.13,13171.0,501.4087,501.695,501.3594,501.6555,13171.0
2024-08-15 14:05:00,508.14,508.19,508.0,508.11,123381.0,501.6654,501.7148,501.5272,501.6358,123381.0
2024-08-15 14:10:00,508.02,508.09,507.82,507.82,16853.0,501.5469,501.6161,501.3495,501.3495,16853.0
2024-08-15 14:15:00,507.84,508.05,507.74,508.03,8903.0,501.3692,501.5766,501.2705,501.5568,8903.0
2024-08-15 14:20:00,508.03,508.06,507.86,507.98,13363.0,501.5568,501.5864,501.389,501.5075,13363.0
2024-08-15 14:25:00,507.96,508.19,507.95,508.09,37086.0,501.4877,501.7148,501.4778,501.6161,37086.0
2024-08-15 14:30:00,508.1,508.15,507.98,508.09,13286.0,501.6259,501.6753,501.5075,501.6161,13286.0
2024-08-15 14:35:00,508.08,508.22,508.01,508.12,19981.0,501.6062,501.7444,501.5371,501.6457,19981.0
2024-08-15 14:40:00,508.12,508.33,508.07,508.33,15738.0,501.6457,501.853,501.5963,501.853,15738.0
2024-08-15 14:45:00,508.29,508.35,508.2,508.27,10092.0,501.8135,501.8727,501.7246,501.7938,10092.0
2024-08-15 14:50:00,508.24,508.24,507.93,508.17,15537.0,501.7641,501.7641,501.4581,501.695,15537.0
2024-08-15 14:55:00,508.17,508.22,508.1,508.2,11845.0,501.695,501.7444,501.6259,501.7246,11845.0
2024-08-15 15:00:00,508.17,508.18,507.77,508.06,31813.0,501.695,501.7049,501.3001,501.5864,31813.0
2024-08-15 15:05:00,508.06,508.31,507.96,508.28,17071.0,501.5864,501.8332,501.4877,501.8036,17071.0
2024-08-15 15:10:00,508.28,508.28,507.93,508.1,19990.0,501.8036,501.8036,501.4581,501.6259,19990.0
2024-08-15 15:15:00,508.09,508.32,508.05,508.18,25766.0,501.6161,501.8431,501.5766,501.7049,25766.0
2024-08-15 15:20:00,508.25,508.42,508.14,508.3,23869.0,501.774,501.9418,501.6654,501.8234,23869.0
2024-08-15 15:25:00,508.3,508.36,508.09,508.33,54648.0,501.8234,501.8826,501.6161,501.853,54648.0
2024-08-15 15:30:00,508.32,508.49,508.24,508.46,23341.0,501.8431,502.011,501.7641,501.9813,23341.0
2024-08-15 15:35:00,508.48,508.59,508.36,508.48,19059.0,502.0011,502.1097,501.8826,502.0011,19059.0
2024-08-15 15:40:00,508.46,508.54,508.29,508.3,28511.0,501.9813,502.0603,501.8135,501.8234,28511.0
2024-08-15 15:45:00,508.24,508.31,507.87,507.94,31485.0,501.7641,501.8332,501.3989,501.468,31485.0
2024-08-15 15:50:00,507.94,508.02,507.29,507.56,129366.0,501.468,501.5469,500.8262,501.0928,129366.0
2024-08-15 15:55:00,507.55,508.39,507.36,508.39,202508.0,501.0829,501.9122,500.8954,501.9122,202508.0
2024-08-16 09:30:00,506.82,507.41,506.65,507.17,188715.0,500.3622,500.9447,500.1944,500.7078,188715.0
2024-08-16 09:35:00,507.19,507.39,507.02,507.23,57457.0,500.7275,500.925,500.5597,500.767,57457.0
2024-08-16 09:40:00,507.2,507.7,507.19,507.24,21014.0,500.7374,501.231,500.7275,500.7769,21014.0
2024-08-16 09:45:00,507.33,507.63,507.15,507.63,18432.0,500.8657,501.1619,500.688,501.1619,18432.0
2024-08-16 09:50:00,507.48,507.87,507.48,507.6,25395.0,501.0138,501.3989,501.0138,501.1323,25395.0
2024-08-16 09:55:00,507.7,507.87,507.4,507.59,23102.0,501.231,501.3989,500.9348,501.1224,23102.0
2024-08-16 10:00:00,507.55,508.56,507.5,508.2,67381.0,501.0829,502.0801,501.0336,501.7246,67381.0
2024-08-16 10:05:00,508.18,508.48,507.91,508.09,26017.0,501.7049,502.0011,501.4383,501.6161,26017.0
2024-08-16 10:10:00,508.02,508.23,507.99,508.14,17405.0,501.5469,501.7543,501.5173,501.6654,17405.0
2024-08-16 10:15:00,508.15,508.69,508.14,508.64,20828.0,501.6753,502.2084,501.6654,502.159,20828.0
2024-08-16 10:20:00,508.66,508.81,508.3,508.35,36144.0,502.1788,502.3269,501.8234,501.8727,36144.0
2024-08-16 10:25:00,508.35,508.46,508.11,508.19,11831.0,501.8727,501.9813,501.6358,501.7148,11831.0
2024-08-16 10:30:00,508.38,508.42,507.88,507.99,22442.0,501.9024,501.9418,501.4087,501.5173,22442.0
2024-08-16 10:35:00,508.13,508.26,507.67,507.99,310595.0,501.6555,501.7839,501.2014,501.5173,310595.0
2024-08-16 10:40:00,508.08,508.08,507.63,507.82,25253.0,501.6062,501.6062,501.1619,501.3495,25253.0
2024-08-16 10:45:00,507.76,508.06,507.03,507.14,43400.0,501.2903,501.5864,500.5696,500.6782,43400.0
2024-08-16 10:50:00,507.28,508.1,507.25,507.46,11369.0,500.8164,501.6259,500.7868,500.9941,11369.0
2024-08-16 10:55:00,507.46,507.81,507.39,507.47,17380.0,500.9941,501.3396,500.925,501.004,17380.0
2024-08-16 11:00:00,507.47,507.83,507.38,507.83,16286.0,501.004,501.3594,500.9151,501.3594,16286.0
2024-08-16 11:05:00,507.86,507.99,507.58,507.77,10196.0,501.389,501.5173,501.1125,501.3001,10196.0
2024-08-16 11:10:00,507.82,507.93,507.58,507.92,7886.0,501.3495,501.4581,501.1125,501.4482,7886.0
2024-08-16 11:15:00,507.88,507.88,507.5,507.67,13124.0,501.4087,501.4087,501.0336,501.2014,13124.0
2024-08-16 11:20:00,507.74,507.8,507.35,507.79,8866.0,501.2705,501.3297,500.8855,501.3199,8866.0
2024-08-16 11:25:00,507.74,508.04,507.7,507.97,27267.0,501.2705,501.5667,501.231,501.4976,27267.0
2024-08-16 11:30:00,508.0,508.1,507.78,507.9,11614.0,501.5272,501.6259,501.31,501.4285,11614.0
2024-08-16 11:35:00,507.84,508.23,507.83,508.11,14875.0,501.3692,501.7543,501.3594,501.6358,14875.0
2024-08-16 11:40:00,508.13,508.37,508.09,508.3,12900.0,501.6555,501.8925,501.6161,501.8234,12900.0
2024-08-16 11:45:00,508.35,508.52,508.32,508.38,14535.0,501.8727,502.0406,501.8431,501.9024,14535.0
2024-08-16 11:50:00,508.37,508.58,508.17,508.55,26155.0,501.8925,502.0998,501.695,502.0702,26155.0
2024-08-16 11:55:00,508.56,508.73,508.55,508.59,23442.0,502.0801,502.2479,502.0702,502.1097,23442.0
2024-08-16 12:00:00,508.56,508.64,508.43,508.52,53614.0,502.0801,502.159,501.9517,502.0406,53614.0
2024-08-16 12:05:00,508.47,508.75,508.41,508.71,36783.0,501.9912,502.2676,501.932,502.2282,36783.0
2024-08-16 12:10:00,508.71,509.15,508.71,509.15,90434.0,502.2282,502.6625,502.2282,502.6625,90434.0
2024-08-16 12:15:00,509.15,509.32,509.12,509.23,66651.0,502.6625,502.8304,502.6329,502.7415,66651.0
2024-08-16 12:20:00,509.23,509.3,509.09,509.3,110022.0,502.7415,502.8106,502.6033,502.8106,110022.0
2024-08-16 12:25:00,509.29,509.29,508.93,509.09,22455.0,502.8008,502.8008,502.4453,502.6033,22455.0
2024-08-16 12:30:00,509.1,509.32,508.97,509.31,27275.0,502.6132,502.8304,502.4848,502.8205,27275.0
2024-08-16 12:35:00,509.27,509.44,509.2,509.38,14377.0,502.781,502.9488,502.7119,502.8896,14377.0
2024-08-16 12:40:00,509.36,509.38,509.16,509.29,18067.0,502.8699,502.8896,502.6724,502.8008,18067.0
2024-08-16 12:45:00,509.29,509.4,509.15,509.4,9389.0,502.8008,502.9094,502.6625,502.9094,9389.0
2024-08-16 12:50:00,509.4,509.59,509.35,509.59,12883.0,502.9094,503.0969,502.86,503.0969,12883.0
2024-08-16 12:55:00,509.61,510.11,509.57,509.9,32045.0,503.1167,503.6103,503.0772,503.403,32045.0
2024-08-16 13:00:00,509.99,509.99,509.61,509.74,35815.0,503.4918,503.4918,503.1167,503.245,35815.0
2024-08-16 13:05:00,509.75,509.84,509.48,509.56,12555.0,503.2549,503.3438,502.9883,503.0673,12555.0
2024-08-16 13:10:00,509.61,509.74,509.57,509.65,9522.0,503.1167,503.245,503.0772,503.1562,9522.0
2024-08-16 13:15:00,509.65,509.79,509.48,509.79,12075.0,503.1562,503.2944,502.9883,503.2944,12075.0
2024-08-16 13:20:00,509.77,509.8,509.67,509.78,8815.0,503.2746,503.3043,503.1759,503.2845,8815.0
2024-08-16 13:25:00,509.8,509.86,509.55,509.73,6673.0,503.3043,503.3635,503.0574,503.2352,6673.0
2024-08-16 13:30:00,509.75,509.84,509.71,509.75,7965.0,503.2549,503.3438,503.2154,503.2549,7965.0
2024-08-16 13:35:00,509.72,509.87,509.7,509.86,100269.0,503.2253,503.3734,503.2055,503.3635,100269.0
2024-08-16 13:40:00,509.85,509.97,509.71,509.97,11070.0,503.3536,503.4721,503.2154,503.4721,11070.0
2024-08-16 13:45:00,509.95,509.97,509.66,509.75,12032.0,503.4524,503.4721,503.166,503.2549,12032.0
2024-08-16 13:50:00,509.75,509.75,509.17,509.25,22537.0,503.2549,503.2549,502.6823,502.7613,22537.0
2024-08-16 13:55:00,509.31,509.71,509.31,509.69,11248.0,502.8205,503.2154,502.8205,503.1957,11248.0
2024-08-16 14:00:00,509.68,509.69,509.34,509.36,17627.0,503.1858,503.1957,502.8501,502.8699,17627.0
2024-08-16 14:05:00,509.36,509.37,509.1,509.11,33695.0,502.8699,502.8797,502.6132,502.6231,33695.0
2024-08-16 14:10:00,509.12,509.26,509.03,509.11,23971.0,502.6329,502.7711,502.5441,502.6231,23971.0
2024-08-16 14:15:00,509.12,509.47,509.12,509.47,36009.0,502.6329,502.9785,502.6329,502.9785,36009.0
2024-08-16 14:20:00,509.5,509.5,509.18,509.18,9016.0,503.0081,503.0081,502.6922,502.6922,9016.0
2024-08-16 14:25:00,509.19,509.48,509.17,509.42,14752.0,502.702,502.9883,502.6823,502.9291,14752.0
2024-08-16 14:30:00,509.5,509.5,509.33,509.49,9666.0,503.0081,503.0081,502.8403,502.9982,9666.0
2024-08-16 14:35:00,509.53,509.57,509.45,509.48,11796.0,503.0377,503.0772,502.9587,502.9883,11796.0
2024-08-16 14:40:00,509.46,509.53,509.17,509.18,8371.0,502.9686,503.0377,502.6823,502.6922,8371.0
2024-08-16 14:45:00,509.21,509.32,509.15,509.31,9106.0,502.7218,502.8304,502.6625,502.8205,9106.0
2024-08-16 14:50:00,509.33,509.62,509.26,509.59,10023.0,502.8403,503.1266,502.7711,503.0969,10023.0
2024-08-16 14:55:00,509.64,509.8,509.58,509.76,6412.0,503.1463,503.3043,503.0871,503.2648,6412.0
2024-08-16 15:00:00,509.69,509.81,509.58,509.62,28298.0,503.1957,503.3141,503.0871,503.1266,28298.0
2024-08-16 15:05:00,509.64,509.79,509.51,509.53,13347.0,503.1463,503.2944,503.018,503.0377,13347.0
2024-08-16 15:10:00,509.58,509.61,509.41,509.55,11240.0,503.0871,503.1167,502.9192,503.0574,11240.0
2024-08-16 15:15:00,509.51,509.55,509.4,509.53,9357.0,503.018,503.0574,502.9094,503.0377,9357.0
2024-08-16 15:20:00,509.42,509.42,509.28,509.37,21862.0,502.9291,502.9291,502.7909,502.8797,21862.0
2024-08-16 15:25:00,509.33,509.45,509.25,509.32,7360.0,502.8403,502.9587,502.7613,502.8304,7360.0
2024-08-16 15:30:00,509.22,509.49,509.19,509.47,17380.0,502.7317,502.9982,502.702,502.9785,17380.0
2024-08-16 15:35:00,509.46,509.59,509.38,509.45,16460.0,502.9686,503.0969,502.8896,502.9587,16460.0
2024-08-16 15:40:00,509.45,509.53,509.21,509.22,42109.0,502.9587,503.0377,502.7218,502.7317,42109.0
2024-08-16 15:45:00,509.21,509.27,508.78,508.89,34299.0,502.7218,502.781,502.2973,502.4059,34299.0
2024-08-16 15:50:00,508.9,509.17,508.83,509.07,51922.0,502.4157,502.6823,502.3466,502.5836,51922.0
2024-08-16 15:55:00,509.05,509.45,508.98,509.41,65853.0,502.5638,502.9587,502.4947,502.9192,65853.0
2024-08-19 09:30:00,509.86,510.49,509.8,510.3,198915.0,503.3635,503.9855,503.3043,503.7979,198915.0
2024-08-19 09:35:00,510.31,510.38,509.67,510.02,68393.0,503.8078,503.8769,503.1759,503.5215,68393.0
2024-08-19 09:40:00,510.01,510.57,510.01,510.22,29390.0,503.5116,504.0645,503.5116,503.7189,29390.0
2024-08-19 09:45:00,510.26,510.52,510.1,510.37,34514.0,503.7584,504.0151,503.6004,503.867,34514.0
2024-08-19 09:50:00,510.38,510.44,509.91,509.98,23506.0,503.8769,503.9361,503.4129,503.482,23506.0
2024-08-19 09:55:00,510.0,510.16,509.79,510.03,42692.0,503.5017,503.6597,503.2944,503.5313,42692.0
2024-08-19 10:00:00,510.08,510.37,509.74,510.14,34149.0,503.5807,503.867,503.245,503.6399,34149.0
2024-08-19 10:05:00,510.09,510.65,509.96,510.54,37203.0,503.5906,504.1434,503.4622,504.0348,37203.0
2024-08-19 10:10:00,510.55,510.65,510.28,510.38,16758.0,504.0447,504.1434,503.7781,503.8769,16758.0
2024-08-19 10:15:00,510.35,510.42,509.06,509.17,46476.0,503.8473,503.9164,502.5737,502.6823,46476.0
2024-08-19 10:20:00,509.33,510.14,509.18,510.05,37355.0,502.8403,503.6399,502.6922,503.5511,37355.0
2024-08-19 10:25:00,510.07,510.54,509.93,510.41,31988.0,503.5708,504.0348,503.4326,503.9065,31988.0
2024-08-19 10:30:00,510.41,510.76,510.35,510.58,77081.0,503.9065,504.252,503.8473,504.0743,77081.0
2024-08-19 10:35:00,510.59,510.63,510.4,510.6,30620.0,504.0842,504.1237,503.8966,504.0941,30620.0
2024-08-19 10:40:00,510.57,510.81,510.45,510.66,19417.0,504.0645,504.3014,503.946,504.1533,19417.0
2024-08-19 10:45:00,510.72,511.0,510.72,510.85,17487.0,504.2125,504.489,504.2125,504.3409,17487.0
2024-08-19 10:50:00,510.9,511.65,510.88,511.46,23772.0,504.3902,505.1307,504.3705,504.9431,23772.0
2024-08-19 10:55:00,511.47,511.5,511.21,511.49,48697.0,504.953,504.9826,504.6963,504.9727,48697.0
2024-08-19 11:00:00,511.51,511.68,511.41,511.61,46204.0,504.9925,505.1603,504.8937,505.0912,46204.0
2024-08-19 11:05:00,511.56,511.71,511.51,511.64,19072.0,505.0418,505.1899,504.9925,505.1208,19072.0
2024-08-19 11:10:00,511.69,511.69,511.36,511.38,10659.0,505.1702,505.1702,504.8444,504.8641,10659.0
2024-08-19 11:15:00,511.39,511.51,511.21,511.35,13817.0,504.874,504.9925,504.6963,504.8345,13817.0
2024-08-19 11:20:00,511.39,511.61,511.22,511.61,20408.0,504.874,505.0912,504.7062,505.0912,20408.0
2024-08-19 11:25:00,511.6,511.62,511.42,511.44,14565.0,505.0813,505.1011,504.9036,504.9234,14565.0
2024-08-19 11:30:00,511.46,511.79,511.37,511.68,10084.0,504.9431,505.2689,504.8543,505.1603,10084.0
2024-08-19 11:35:00,511.69,511.74,511.44,511.45,22488.0,505.1702,505.2195,504.9234,504.9332,22488.0
2024-08-19 11:40:00,511.51,511.64,511.42,511.59,9375.0,504.9925,505.1208,504.9036,505.0715,9375.0
2024-08-19 11:45:00,511.56,511.67,511.49,511.51,14462.0,505.0418,505.1504,504.9727,504.9925,14462.0
2024-08-19 11:50:00,511.6,511.89,511.54,511.75,13026.0,505.0813,505.3676,505.0221,505.2294,13026.0
2024-08-19 11:55:00,511.79,511.8,510.89,511.16,26548.0,505.2689,505.2788,504.3804,504.6469,26548.0
2024-08-19 12:00:00,511.15,511.42,510.94,511.19,22413.0,504.6371,504.9036,504.4297,504.6766,22413.0
2024-08-19 12:05:00,511.18,511.36,511.14,511.33,47154.0,504.6667,504.8444,504.6272,504.8148,47154.0
2024-08-19 12:10:00,511.44,511.54,511.37,511.41,10318.0,504.9234,505.0221,504.8543,504.8937,10318.0
2024-08-19 12:15:00,511.39,511.6,511.3,511.57,22154.0,504.874,505.0813,504.7851,505.0517,22154.0
2024-08-19 12:20:00,511.56,511.66,511.49,511.56,9705.0,505.0418,505.1406,504.9727,505.0418,9705.0
2024-08-19 12:25:00,511.53,511.76,511.52,511.72,8622.0,505.0122,505.2393,505.0023,505.1998,8622.0
2024-08-19 12:30:00,511.66,511.7,511.49,511.51,8115.0,505.1406,505.1801,504.9727,504.9925,8115.0
2024-08-19 12:35:00,511.58,511.79,511.54,511.75,5334.0,505.0616,505.2689,505.0221,505.2294,5334.0
2024-08-19 12:40:00,511.76,511.92,511.76,511.86,10442.0,505.2393,505.3972,505.2393,505.338,10442.0
2024-08-19 12:45:00,511.88,511.94,511.78,511.93,10160.0,505.3578,505.417,505.259,505.4071,10160.0
2024-08-19 12:50:00,511.93,512.33,511.93,512.29,31514.0,505.4071,505.802,505.4071,505.7625,31514.0
2024-08-19 12:55:00,512.28,512.34,512.18,512.23,13442.0,505.7527,505.8119,505.6539,505.7033,13442.0
2024-08-19 13:00:00,512.18,512.29,512.13,512.25,25508.0,505.6539,505.7625,505.6046,505.723,25508.0
2024-08-19 13:05:00,512.24,512.33,512.11,512.3,17314.0,505.7132,505.802,505.5848,505.7724,17314.0
2024-08-19 13:10:00,512.28,512.28,511.9,511.97,12196.0,505.7527,505.7527,505.3775,505.4466,12196.0
2024-08-19 13:15:00,511.94,512.19,511.88,512.11,24021.0,505.417,505.6638,505.3578,505.5848,24021.0
2024-08-19 13:20:00,512.11,512.16,512.05,512.12,8979.0,505.5848,505.6342,505.5256,505.5947,8979.0
2024-08-19 13:25:00,512.04,512.21,512.01,512.05,23001.0,505.5157,505.6836,505.4861,505.5256,23001.0
2024-08-19 13:30:00,512.07,512.13,511.84,512.1,11091.0,505.5453,505.6046,505.3183,505.575,11091.0
2024-08-19 13:35:00,512.1,512.18,512.06,512.12,13332.0,505.575,505.6539,505.5355,505.5947,13332.0
2024-08-19 13:40:00,512.17,512.26,512.06,512.2,11807.0,505.6441,505.7329,505.5355,505.6737,11807.0
2024-08-19 13:45:00,512.2,512.27,512.14,512.23,8838.0,505.6737,505.7428,505.6144,505.7033,8838.0
2024-08-19 13:50:00,512.24,512.27,512.15,512.27,10642.0,505.7132,505.7428,505.6243,505.7428,10642.0
2024-08-19 13:55:00,512.24,512.45,512.22,512.43,9491.0,505.7132,505.9205,505.6934,505.9008,9491.0
2024-08-19 14:00:00,512.42,512.59,512.39,512.54,16238.0,505.8909,506.0587,505.8613,506.0093,16238.0
2024-08-19 14:05:00,512.54,512.58,512.4,512.44,23259.0,506.0093,506.0488,505.8711,505.9106,23259.0
2024-08-19 14:10:00,512.45,512.45,512.33,512.39,17553.0,505.9205,505.9205,505.802,505.8613,17553.0
2024-08-19 14:15:00,512.4,512.46,512.34,512.43,17786.0,505.8711,505.9304,505.8119,505.9008,17786.0
2024-08-19 14:20:00,512.43,512.53,512.27,512.47,15536.0,505.9008,505.9995,505.7428,505.9402,15536.0
2024-08-19 14:25:00,512.43,512.61,512.4,512.56,9255.0,505.9008,506.0785,505.8711,506.0291,9255.0
2024-08-19 14:30:00,512.58,512.68,512.56,512.67,25574.0,506.0488,506.1476,506.0291,506.1377,25574.0
2024-08-19 14:35:00,512.66,512.69,512.57,512.67,42872.0,506.1278,506.1574,506.039,506.1377,42872.0
2024-08-19 14:40:00,512.66,513.26,512.66,513.22,22887.0,506.1278,506.7202,506.1278,506.6807,22887.0
2024-08-19 14:45:00,513.22,513.3,513.13,513.2,32853.0,506.6807,506.7597,506.5918,506.6609,32853.0
2024-08-19 14:50:00,513.2,513.21,513.05,513.13,21323.0,506.6609,506.6708,506.5129,506.5918,21323.0
2024-08-19 14:55:00,513.14,513.14,512.91,512.99,17050.0,506.6017,506.6017,506.3746,506.4536,17050.0
2024-08-19 15:00:00,512.96,512.97,512.71,512.71,37174.0,506.424,506.4339,506.1772,506.1772,37174.0
2024-08-19 15:05:00,512.71,512.93,512.68,512.87,22851.0,506.1772,506.3944,506.1476,506.3351,22851.0
2024-08-19 15:10:00,512.87,512.88,512.77,512.83,47785.0,506.3351,506.345,506.2364,506.2957,47785.0
2024-08-19 15:15:00,512.85,513.0,512.82,512.99,28118.0,506.3154,506.4635,506.2858,506.4536,28118.0
2024-08-19 15:20:00,512.99,513.0,512.88,512.98,64090.0,506.4536,506.4635,506.345,506.4437,64090.0
2024-08-19 15:25:00,512.98,513.11,512.84,513.04,32089.0,506.4437,506.5721,506.3055,506.503,32089.0
2024-08-19 15:30:00,513.02,513.09,512.92,512.95,21090.0,506.4832,506.5523,506.3845,506.4141,21090.0
2024-08-19 15:35:00,512.95,512.97,512.83,512.92,14859.0,506.4141,506.4339,506.2957,506.3845,14859.0
2024-08-19 15:40:00,512.93,513.13,512.88,513.09,35377.0,506.3944,506.5918,506.345,506.5523,35377.0
2024-08-19 15:45:00,513.06,513.1,512.93,512.94,32705.0,506.5227,506.5622,506.3944,506.4043,32705.0
2024-08-19 15:50:00,512.96,513.83,512.96,513.77,90532.0,506.424,507.2829,506.424,507.2237,90532.0
2024-08-19 15:55:00,513.78,514.3,513.68,514.29,166310.0,507.2336,507.7469,507.1348,507.7371,166310.0
2024-08-20 09:30:00,513.97,514.46,513.92,514.46,163428.0,507.4211,507.9049,507.3718,507.9049,163428.0
2024-08-20 09:35:00,514.44,514.57,514.36,514.47,46040.0,507.8851,508.0135,507.8062,507.9148,46040.0
2024-08-20 09:40:00,514.44,514.81,514.43,514.81,37921.0,507.8851,508.2504,507.8753,508.2504,37921.0
2024-08-20 09:45:00,514.8,514.93,514.65,514.85,29836.0,508.2406,508.3689,508.0925,508.2899,29836.0
2024-08-20 09:50:00,514.87,515.11,514.8,515.11,49894.0,508.3097,508.5466,508.2406,508.5466,49894.0
2024-08-20 09:55:00,515.08,515.47,515.08,515.36,40997.0,508.517,508.902,508.517,508.7934,40997.0
2024-08-20 10:00:00,515.4,515.48,514.88,514.92,26117.0,508.8329,508.9119,508.3195,508.359,26117.0
2024-08-20 10:05:00,515.0,515.09,514.89,515.01,16564.0,508.438,508.5269,508.3294,508.4479,16564.0
2024-08-20 10:10:00,515.01,515.01,513.85,514.23,25166.0,508.4479,508.4479,507.3027,507.6778,25166.0
2024-08-20 10:15:00,514.19,514.19,513.67,513.82,28120.0,507.6383,507.6383,507.125,507.273,28120.0
2024-08-20 10:20:00,513.7,513.97,513.64,513.7,21473.0,507.1546,507.4211,507.0953,507.1546,21473.0
2024-08-20 10:25:00,513.73,513.96,513.62,513.88,16108.0,507.1842,507.4113,507.0756,507.3323,16108.0
2024-08-20 10:30:00,513.85,513.98,513.61,513.81,19858.0,507.3027,507.431,507.0657,507.2632,19858.0
2024-08-20 10:35:00,513.81,513.82,513.04,513.06,42092.0,507.2632,507.273,506.503,506.5227,42092.0
2024-08-20 10:40:00,513.07,513.45,512.82,512.84,28591.0,506.5326,506.9078,506.2858,506.3055,28591.0
2024-08-20 10:45:00,512.85,513.64,512.85,513.57,20070.0,506.3154,507.0953,506.3154,507.0262,20070.0
2024-08-20 10:50:00,513.48,513.72,513.4,513.63,13334.0,506.9374,507.1743,506.8584,507.0855,13334.0
2024-08-20 10:55:00,513.63,513.71,513.11,513.22,26179.0,507.0855,507.1644,506.5721,506.6807,26179.0
2024-08-20 11:00:00,513.22,513.34,513.1,513.17,23338.0,506.6807,506.7992,506.5622,506.6313,23338.0
2024-08-20 11:05:00,513.17,513.4,513.07,513.28,17585.0,506.6313,506.8584,506.5326,506.7399,17585.0
2024-08-20 11:10:00,513.29,513.3,513.08,513.11,27677.0,506.7498,506.7597,506.5425,506.5721,27677.0
2024-08-20 11:15:00,513.07,513.28,513.01,513.23,330340.0,506.5326,506.7399,506.4734,506.6906,330340.0
2024-08-20 11:20:00,513.2,513.43,513.16,513.36,19132.0,506.6609,506.888,506.6214,506.8189,19132.0
2024-08-20 11:25:00,513.28,513.33,512.73,512.91,18605.0,506.7399,506.7893,506.1969,506.3746,18605.0
2024-08-20 11:30:00,512.77,513.18,512.77,513.07,16359.0,506.2364,506.6412,506.2364,506.5326,16359.0
2024-08-20 11:35:00,513.07,513.45,513.02,513.3,16262.0,506.5326,506.9078,506.4832,506.7597,16262.0
2024-08-20 11:40:00,513.26,513.42,512.88,512.95,17500.0,506.7202,506.8781,506.345,506.4141,17500.0
2024-08-20 11:45:00,512.95,512.98,512.75,512.87,18193.0,506.4141,506.4437,506.2167,506.3351,18193.0
2024-08-20 11:50:00,512.92,513.45,512.83,513.45,13180.0,506.3845,506.9078,506.2957,506.9078,13180.0
2024-08-20 11:55:00,513.49,514.05,513.39,514.04,30011.0,506.9472,507.5001,506.8485,507.4902,30011.0
2024-08-20 12:00:00,514.05,514.17,513.74,513.91,25859.0,507.5001,507.6186,507.1941,507.3619,25859.0
2024-08-20 12:05:00,513.87,514.02,513.87,513.99,15973.0,507.3224,507.4705,507.3224,507.4409,15973.0
2024-08-20 12:10:00,514.0,514.03,513.69,513.74,16395.0,507.4507,507.4804,507.1447,507.1941,16395.0
2024-08-20 12:15:00,513.76,513.77,513.21,513.22,27891.0,507.2138,507.2237,506.6708,506.6807,27891.0
2024-08-20 12:20:00,513.2,513.45,513.14,513.22,35683.0,506.6609,506.9078,506.6017,506.6807,35683.0
2024-08-20 12:25:00,513.22,513.41,513.16,513.4,22981.0,506.6807,506.8683,506.6214,506.8584,22981.0
2024-08-20 12:30:00,513.37,513.53,513.2,513.39,15449.0,506.8288,506.9867,506.6609,506.8485,15449.0
2024-08-20 12:35:00,513.36,513.44,513.15,513.44,20611.0,506.8189,506.8979,506.6116,506.8979,20611.0
2024-08-20 12:40:00,513.41,513.42,513.26,513.42,8219.0,506.8683,506.8781,506.7202,506.8781,8219.0
2024-08-20 12:45:00,513.31,513.48,513.22,513.47,7118.0,506.7695,506.9374,506.6807,506.9275,7118.0
2024-08-20 12:50:00,513.48,513.53,513.0,513.13,27519.0,506.9374,506.9867,506.4635,506.5918,27519.0
2024-08-20 12:55:00,513.17,513.17,512.89,512.89,26692.0,506.6313,506.6313,506.3549,506.3549,26692.0
2024-08-20 13:00:00,512.87,512.87,512.25,512.5,74595.0,506.3351,506.3351,505.723,505.9699,74595.0
2024-08-20 13:05:00,512.51,513.06,512.41,513.06,29965.0,505.9797,506.5227,505.881,506.5227,29965.0
2024-08-20 13:10:00,513.07,513.07,512.75,512.78,11168.0,506.5326,506.5326,506.2167,506.2463,11168.0
2024-08-20 13:15:00,512.77,513.0,512.72,512.92,16026.0,506.2364,506.4635,506.1871,506.3845,16026.0
2024-08-20 13:20:00,512.91,512.91,512.7,512.85,12865.0,506.3746,506.3746,506.1673,506.3154,12865.0
2024-08-20 13:25:00,512.85,513.11,512.78,513.0,6165.0,506.3154,506.5721,506.2463,506.4635,6165.0
2024-08-20 13:30:00,512.98,513.02,512.84,512.95,9990.0,506.4437,506.4832,506.3055,506.4141,9990.0
2024-08-20 13:35:00,512.91,512.93,512.61,512.88,17227.0,506.3746,506.3944,506.0785,506.345,17227.0
2024-08-20 13:40:00,512.86,513.12,512.86,513.09,10570.0,506.3253,506.582,506.3253,506.5523,10570.0
2024-08-20 13:45:00,513.08,513.25,513.02,513.23,12273.0,506.5425,506.7103,506.4832,506.6906,12273.0
2024-08-20 13:50:00,513.19,513.26,513.1,513.13,15396.0,506.6511,506.7202,506.5622,506.5918,15396.0
2024-08-20 13:55:00,513.13,513.18,513.08,513.15,7000.0,506.5918,506.6412,506.5425,506.6116,7000.0
2024-08-20 14:00:00,513.08,513.4,513.06,513.38,8785.0,506.5425,506.8584,506.5227,506.8386,8785.0
2024-08-20 14:05:00,513.38,513.64,513.33,513.55,26011.0,506.8386,507.0953,506.7893,507.0065,26011.0
2024-08-20 14:10:00,513.54,513.96,513.52,513.88,18295.0,506.9966,507.4113,506.9769,507.3323,18295.0
2024-08-20 14:15:00,513.92,514.19,513.91,514.18,12634.0,507.3718,507.6383,507.3619,507.6285,12634.0
2024-08-20 14:20:00,514.15,514.43,514.06,514.41,14508.0,507.5988,507.8753,507.51,507.8555,14508.0
2024-08-20 14:25:00,514.38,514.38,514.07,514.13,11193.0,507.8259,507.8259,507.5199,507.5791,11193.0
2024-08-20 14:30:00,514.13,514.2,514.06,514.09,13309.0,507.5791,507.6482,507.51,507.5396,13309.0
2024-08-20 14:35:00,514.08,514.22,514.03,514.13,8359.0,507.5297,507.6679,507.4804,507.5791,8359.0
2024-08-20 14:40:00,514.14,514.19,514.01,514.03,21194.0,507.589,507.6383,507.4606,507.4804,21194.0
2024-08-20 14:45:00,514.03,514.06,513.87,513.99,12642.0,507.4804,507.51,507.3224,507.4409,12642.0
2024-08-20 14:50:00,514.01,514.08,513.66,513.88,12622.0,507.4606,507.5297,507.1151,507.3323,12622.0
2024-08-20 14:55:00,513.87,513.94,513.74,513.84,7562.0,507.3224,507.3915,507.1941,507.2928,7562.0
2024-08-20 15:00:00,513.85,513.92,513.73,513.88,16124.0,507.3027,507.3718,507.1842,507.3323,16124.0
2024-08-20 15:05:00,513.82,513.98,513.75,513.77,23604.0,507.273,507.431,507.2039,507.2237,23604.0
2024-08-20 15:10:00,513.78,513.85,513.68,513.73,19637.0,507.2336,507.3027,507.1348,507.1842,19637.0
2024-08-20 15:15:00,513.7,513.76,513.48,513.68,17068.0,507.1546,507.2138,506.9374,507.1348,17068.0
2024-08-20 15:20:00,513.67,513.79,513.56,513.62,19774.0,507.125,507.2434,507.0164,507.0756,19774.0
2024-08-20 15:25:00,513.64,513.71,513.46,513.46,18113.0,507.0953,507.1644,506.9176,506.9176,18113.0
2024-08-20 15:30:00,513.47,513.59,513.44,513.58,24843.0,506.9275,507.046,506.8979,507.0361,24843.0
2024-08-20 15:35:00,513.57,513.67,513.42,513.45,19743.0,507.0262,507.125,506.8781,506.9078,19743.0
2024-08-20 15:40:00,513.46,513.56,513.28,513.29,27761.0,506.9176,507.0164,506.7399,506.7498,27761.0
2024-08-20 15:45:00,513.3,513.67,513.29,513.66,26688.0,506.7597,507.125,506.7498,507.1151,26688.0
2024-08-20 15:50:00,513.67,513.9,513.33,513.4,32152.0,507.125,507.352,506.7893,506.8584,32152.0
2024-08-20 15:55:00,513.38,513.5,513.23,513.44,61436.0,506.8386,506.9571,506.6906,506.8979,61436.0
2024-08-21 09:30:00,514.52,514.63,514.16,514.33,108354.0,507.9641,508.0727,507.6087,507.7765,108354.0
2024-08-21 09:35:00,514.2,514.69,514.19,514.67,29954.0,507.6482,508.132,507.6383,508.1122,29954.0
2024-08-21 09:40:00,514.73,514.83,514.33,514.68,16045.0,508.1714,508.2702,507.7765,508.1221,16045.0
2024-08-21 09:45:00,514.67,514.94,514.55,514.64,30851.0,508.1122,508.3788,507.9937,508.0826,30851.0
2024-08-21 09:50:00,514.63,514.79,514.53,514.69,13349.0,508.0727,508.2307,507.974,508.132,13349.0
2024-08-21 09:55:00,514.74,515.1,514.73,515.06,20259.0,508.1813,508.5367,508.1714,508.4972,20259.0
2024-08-21 10:00:00,515.05,515.48,515.0,515.07,45231.0,508.4874,508.9119,508.438,508.5071,45231.0
2024-08-21 10:05:00,515.0,515.16,514.86,515.08,26448.0,508.438,508.596,508.2998,508.517,26448.0
2024-08-21 10:10:00,514.89,515.14,513.34,514.21,175081.0,508.3294,508.5762,506.7992,507.6581,175081.0
2024-08-21 10:15:00,514.0,514.83,513.86,514.79,18014.0,507.4507,508.2702,507.3125,508.2307,18014.0
2024-08-21 10:20:00,514.94,515.0,514.82,514.86,20014.0,508.3788,508.438,508.2603,508.2998,20014.0
2024-08-21 10:25:00,514.78,515.1,514.65,514.88,25398.0,508.2208,508.5367,508.0925,508.3195,25398.0
2024-08-21 10:30:00,514.99,515.08,514.27,514.9,29208.0,508.4281,508.517,507.7173,508.3393,29208.0
2024-08-21 10:35:00,514.94,516.04,514.8,515.74,36442.0,508.3788,509.4648,508.2406,509.1686,36442.0
2024-08-21 10:40:00,515.92,516.66,515.91,516.37,26762.0,509.3463,510.0769,509.3364,509.7905,26762.0
2024-08-21 10:45:00,516.49,516.5,515.26,515.3,19338.0,509.909,509.9189,508.6947,508.7342,19338.0
2024-08-21 10:50:00,515.31,515.32,513.39,513.54,52513.0,508.7441,508.7539,506.8485,506.9966,52513.0
2024-08-21 10:55:00,513.45,514.21,513.41,514.02,33460.0,506.9078,507.6581,506.8683,507.4705,33460.0
2024-08-21 11:00:00,513.86,514.11,513.36,514.1,40429.0,507.3125,507.5593,506.8189,507.5495,40429.0
2024-08-21 11:05:00,514.22,514.5,514.12,514.29,12793.0,507.6679,507.9444,507.5692,507.7371,12793.0
2024-08-21 11:10:00,514.31,514.98,514.3,514.89,250572.0,507.7568,508.4183,507.7469,508.3294,250572.0
2024-08-21 11:15:00,514.85,514.99,514.68,514.71,18520.0,508.2899,508.4281,508.1221,508.1517,18520.0
2024-08-21 11:20:00,514.78,514.87,514.59,514.65,10954.0,508.2208,508.3097,508.0332,508.0925,10954.0
2024-08-21 11:25:00,514.73,514.88,514.54,514.68,14444.0,508.1714,508.3195,507.9839,508.1221,14444.0
2024-08-21 11:30:00,514.69,514.69,514.37,514.39,17841.0,508.132,508.132,507.816,507.8358,17841.0
2024-08-21 11:35:00,514.51,514.85,514.49,514.59,16476.0,507.9542,508.2899,507.9345,508.0332,16476.0
2024-08-21 11:40:00,514.63,514.74,514.36,514.54,26066.0,508.0727,508.1813,507.8062,507.9839,26066.0
2024-08-21 11:45:00,514.54,514.78,513.95,513.95,17208.0,507.9839,508.2208,507.4014,507.4014,17208.0
2024-08-21 11:50:00,513.9,514.09,513.61,513.86,9438.0,507.352,507.5396,507.0657,507.3125,9438.0
2024-08-21 11:55:00,513.81,513.82,513.5,513.69,11977.0,507.2632,507.273,506.9571,507.1447,11977.0
2024-08-21 12:00:00,513.58,513.58,512.85,513.01,44613.0,507.0361,507.0361,506.3154,506.4734,44613.0
2024-08-21 12:05:00,513.08,513.49,513.08,513.37,13741.0,506.5425,506.9472,506.5425,506.8288,13741.0
2024-08-21 12:10:00,513.4,513.74,513.34,513.63,16938.0,506.8584,507.1941,506.7992,507.0855,16938.0
2024-08-21 12:15:00,513.59,513.87,513.49,513.85,16271.0,507.046,507.3224,506.9472,507.3027,16271.0
2024-08-21 12:20:00,513.88,514.16,513.83,514.13,14652.0,507.3323,507.6087,507.2829,507.5791,14652.0
2024-08-21 12:25:00,514.15,514.23,514.08,514.15,18669.0,507.5988,507.6778,507.5297,507.5988,18669.0
2024-08-21 12:30:00,514.15,514.4,514.1,514.38,21858.0,507.5988,507.8457,507.5495,507.8259,21858.0
2024-08-21 12:35:00,514.4,514.52,514.34,514.45,11483.0,507.8457,507.9641,507.7864,507.895,11483.0
2024-08-21 12:40:00,514.46,514.63,514.36,514.6,16996.0,507.9049,508.0727,507.8062,508.0431,16996.0
2024-08-21 12:45:00,514.55,514.68,514.55,514.61,8824.0,507.9937,508.1221,507.9937,508.053,8824.0
2024-08-21 12:50:00,514.62,514.69,514.46,514.68,8053.0,508.0628,508.132,507.9049,508.1221,8053.0
2024-08-21 12:55:00,514.67,514.96,514.6,514.85,7242.0,508.1122,508.3985,508.0431,508.2899,7242.0
2024-08-21 13:00:00,514.83,515.01,514.75,514.97,7022.0,508.2702,508.4479,508.1912,508.4084,7022.0
2024-08-21 13:05:00,515.02,515.02,514.72,514.72,85794.0,508.4578,508.4578,508.1616,508.1616,85794.0
2024-08-21 13:10:00,514.7,514.89,514.7,514.75,11919.0,508.1418,508.3294,508.1418,508.1912,11919.0
2024-08-21 13:15:00,514.77,514.81,514.69,514.76,7882.0,508.2109,508.2504,508.132,508.2011,7882.0
2024-08-21 13:20:00,514.75,514.84,514.7,514.73,6573.0,508.1912,508.28,508.1418,508.1714,6573.0
2024-08-21 13:25:00,514.74,514.82,514.68,514.71,7398.0,508.1813,508.2603,508.1221,508.1517,7398.0
2024-08-21 13:30:00,514.75,514.97,514.73,514.87,10536.0,508.1912,508.4084,508.1714,508.3097,10536.0
2024-08-21 13:35:00,514.88,514.92,514.68,514.91,15209.0,508.3195,508.359,508.1221,508.3492,15209.0
2024-08-21 13:40:00,514.83,514.83,514.59,514.74,6943.0,508.2702,508.2702,508.0332,508.1813,6943.0
2024-08-21 13:45:00,514.73,515.06,514.72,515.04,11425.0,508.1714,508.4972,508.1616,508.4775,11425.0
2024-08-21 13:50:00,515.01,515.13,514.99,515.05,6743.0,508.4479,508.5663,508.4281,508.4874,6743.0
2024-08-21 13:55:00,515.12,515.19,514.99,515.06,9686.0,508.5565,508.6256,508.4281,508.4972,9686.0
2024-08-21 14:00:00,515.06,515.69,514.93,515.26,27937.0,508.4972,509.1192,508.3689,508.6947,27937.0
2024-08-21 14:05:00,515.29,515.39,514.96,515.13,11842.0,508.7243,508.823,508.3985,508.5663,11842.0
2024-08-21 14:10:00,515.22,515.37,515.08,515.22,8371.0,508.6552,508.8033,508.517,508.6552,8371.0
2024-08-21 14:15:00,515.22,515.42,515.16,515.38,12616.0,508.6552,508.8527,508.596,508.8132,12616.0
2024-08-21 14:20:00,515.31,515.4,515.24,515.4,7472.0,508.7441,508.8329,508.6749,508.8329,7472.0
2024-08-21 14:25:00,515.43,515.86,515.43,515.86,10969.0,508.8625,509.287,508.8625,509.287,10969.0
2024-08-21 14:30:00,515.87,516.26,515.87,516.1,20510.0,509.2969,509.682,509.2969,509.524,20510.0
2024-08-21 14:35:00,516.09,516.09,515.1,515.36,26415.0,509.5141,509.5141,508.5367,508.7934,26415.0
2024-08-21 14:40:00,515.4,515.4,515.21,515.32,15204.0,508.8329,508.8329,508.6453,508.7539,15204.0
2024-08-21 14:45:00,515.34,515.41,515.01,515.37,6151.0,508.7737,508.8428,508.4479,508.8033,6151.0
2024-08-21 14:50:00,515.29,515.63,515.29,515.55,15033.0,508.7243,509.06,508.7243,508.981,15033.0
2024-08-21 14:55:00,515.54,515.57,515.3,515.4,7793.0,508.9711,509.0007,508.7342,508.8329,7793.0
2024-08-21 15:00:00,515.44,515.51,514.84,515.0,10741.0,508.8724,508.9415,508.28,508.438,10741.0
2024-08-21 15:05:00,515.0,515.1,514.46,514.69,34670.0,508.438,508.5367,507.9049,508.132,34670.0
2024-08-21 15:10:00,514.72,514.96,514.69,514.76,33669.0,508.1616,508.3985,508.132,508.2011,33669.0
2024-08-21 15:15:00,514.71,514.78,514.56,514.63,28916.0,508.1517,508.2208,508.0036,508.0727,28916.0
2024-08-21 15:20:00,514.57,514.57,514.0,514.38,14544.0,508.0135,508.0135,507.4507,507.8259,14544.0
2024-08-21 15:25:00,514.41,514.87,514.41,514.8,11718.0,507.8555,508.3097,507.8555,508.2406,11718.0
2024-08-21 15:30:00,514.78,514.78,514.51,514.69,57825.0,508.2208,508.2208,507.9542,508.132,57825.0
2024-08-21 15:35:00,514.68,514.8,514.52,514.8,17722.0,508.1221,508.2406,507.9641,508.2406,17722.0
2024-08-21 15:40:00,514.86,514.87,514.47,514.6,22255.0,508.2998,508.3097,507.9148,508.0431,22255.0
2024-08-21 15:45:00,514.61,515.0,514.61,514.92,19227.0,508.053,508.438,508.053,508.359,19227.0
2024-08-21 15:50:00,514.92,515.49,514.89,515.42,47982.0,508.359,508.9218,508.3294,508.8527,47982.0
2024-08-21 15:55:00,515.4,515.63,515.28,515.32,71610.0,508.8329,509.06,508.7144,508.7539,71610.0
2024-08-22 09:30:00,517.05,517.56,516.89,517.43,108723.0,510.4619,510.9654,510.3039,510.837,108723.0
2024-08-22 09:35:00,517.46,517.49,517.1,517.23,42759.0,510.8667,510.8963,510.5112,510.6396,42759.0
2024-08-22 09:40:00,517.23,517.46,517.09,517.23,28050.0,510.6396,510.8667,510.5014,510.6396,28050.0
2024-08-22 09:45:00,517.29,517.63,516.58,516.64,48938.0,510.6988,511.0345,509.9979,510.0571,48938.0
2024-08-22 09:50:00,516.62,517.05,516.19,517.05,26223.0,510.0374,510.4619,509.6128,510.4619,26223.0
2024-08-22 09:55:00,516.99,517.37,516.71,516.85,18747.0,510.4026,510.7778,510.1262,510.2644,18747.0
2024-08-22 10:00:00,516.91,516.95,516.53,516.63,34993.0,510.3237,510.3632,509.9485,510.0472,34993.0
2024-08-22 10:05:00,516.68,516.78,515.54,515.61,29448.0,510.0966,510.1953,508.9711,509.0402,29448.0
2024-08-22 10:10:00,515.63,515.72,515.2,515.72,34334.0,509.06,509.1488,508.6355,509.1488,34334.0
2024-08-22 10:15:00,515.65,515.72,515.28,515.44,32456.0,509.0797,509.1488,508.7144,508.8724,32456.0
2024-08-22 10:20:00,515.44,515.74,515.26,515.74,33495.0,508.8724,509.1686,508.6947,509.1686,33495.0
2024-08-22 10:25:00,515.76,516.0,515.46,515.74,26791.0,509.1883,509.4253,508.8921,509.1686,26791.0
2024-08-22 10:30:00,515.54,515.57,514.96,515.4,28274.0,508.9711,509.0007,508.3985,508.8329,28274.0
2024-08-22 10:35:00,515.4,515.67,515.39,515.6,13692.0,508.8329,509.0995,508.823,509.0304,13692.0
2024-08-22 10:40:00,515.62,515.71,515.34,515.34,14388.0,509.0501,509.139,508.7737,508.7737,14388.0
2024-08-22 10:45:00,515.39,515.6,514.84,514.97,17460.0,508.823,509.0304,508.28,508.4084,17460.0
2024-08-22 10:50:00,515.0,515.45,514.96,515.36,10553.0,508.438,508.8823,508.3985,508.7934,10553.0
2024-08-22 10:55:00,515.39,515.51,515.1,515.13,14051.0,508.823,508.9415,508.5367,508.5663,14051.0
2024-08-22 11:00:00,515.18,515.85,515.18,515.62,16914.0,508.6157,509.2772,508.6157,509.0501,16914.0
2024-08-22 11:05:00,515.63,515.82,514.99,515.13,24515.0,509.06,509.2476,508.4281,508.5663,24515.0
2024-08-22 11:10:00,515.12,515.24,514.86,515.03,14363.0,508.5565,508.6749,508.2998,508.4676,14363.0
2024-08-22 11:15:00,515.01,515.1,514.31,514.32,21560.0,508.4479,508.5367,507.7568,507.7667,21560.0
2024-08-22 11:20:00,514.3,514.3,513.85,514.07,27425.0,507.7469,507.7469,507.3027,507.5199,27425.0
2024-08-22 11:25:00,514.02,514.23,513.88,513.93,15837.0,507.4705,507.6778,507.3323,507.3816,15837.0
2024-08-22 11:30:00,513.9,514.03,513.65,513.79,16104.0,507.352,507.4804,507.1052,507.2434,16104.0
2024-08-22 11:35:00,513.81,514.03,513.4,513.4,23555.0,507.2632,507.4804,506.8584,506.8584,23555.0
2024-08-22 11:40:00,513.36,513.61,512.24,512.32,44904.0,506.8189,507.0657,505.7132,505.7922,44904.0
2024-08-22 11:45:00,512.33,512.87,512.09,512.09,28829.0,505.802,506.3351,505.5651,505.5651,28829.0
2024-08-22 11:50:00,512.24,512.54,512.0,512.46,22442.0,505.7132,506.0093,505.4762,505.9304,22442.0
2024-08-22 11:55:00,512.46,513.03,512.24,512.7,17730.0,505.9304,506.4931,505.7132,506.1673,17730.0
2024-08-22 12:00:00,512.68,513.22,512.62,513.21,19849.0,506.1476,506.6807,506.0883,506.6708,19849.0
2024-08-22 12:05:00,513.16,513.38,513.09,513.28,11908.0,506.6214,506.8386,506.5523,506.7399,11908.0
2024-08-22 12:10:00,513.46,513.47,513.19,513.25,6826.0,506.9176,506.9275,506.6511,506.7103,6826.0
2024-08-22 12:15:00,513.28,513.47,513.14,513.47,8968.0,506.7399,506.9275,506.6017,506.9275,8968.0
2024-08-22 12:20:00,513.61,514.09,513.61,514.07,20677.0,507.0657,507.5396,507.0657,507.5199,20677.0
2024-08-22 12:25:00,514.07,514.61,514.04,514.44,30496.0,507.5199,508.053,507.4902,507.8851,30496.0
2024-08-22 12:30:00,514.45,514.74,514.36,514.55,18910.0,507.895,508.1813,507.8062,507.9937,18910.0
2024-08-22 12:35:00,514.57,514.69,514.5,514.52,10232.0,508.0135,508.132,507.9444,507.9641,10232.0
2024-08-22 12:40:00,514.56,514.75,514.39,514.63,7875.0,508.0036,508.1912,507.8358,508.0727,7875.0
2024-08-22 12:45:00,514.59,514.59,513.9,513.94,13128.0,508.0332,508.0332,507.352,507.3915,13128.0
2024-08-22 12:50:00,514.02,514.03,512.67,512.67,23601.0,507.4705,507.4804,506.1377,506.1377,23601.0
2024-08-22 12:55:00,512.52,512.66,512.19,512.43,23807.0,505.9896,506.1278,505.6638,505.9008,23807.0
2024-08-22 13:00:00,512.37,512.48,511.93,512.32,22244.0,505.8415,505.9501,505.4071,505.7922,22244.0
2024-08-22 13:05:00,512.25,512.5,511.84,512.35,12231.0,505.723,505.9699,505.3183,505.8218,12231.0
2024-08-22 13:10:00,512.42,513.22,512.3,512.36,19291.0,505.8909,506.6807,505.7724,505.8316,19291.0
2024-08-22 13:15:00,512.46,512.91,512.46,512.74,6099.0,505.9304,506.3746,505.9304,506.2068,6099.0
2024-08-22 13:20:00,512.74,512.88,512.51,512.7,307485.0,506.2068,506.345,505.9797,506.1673,307485.0
2024-08-22 13:25:00,512.69,512.77,512.37,512.38,18364.0,506.1574,506.2364,505.8415,505.8514,18364.0
2024-08-22 13:30:00,512.37,512.4,511.15,511.72,37904.0,505.8415,505.8711,504.6371,505.1998,37904.0
2024-08-22 13:35:00,511.6,512.17,511.42,511.9,23015.0,505.0813,505.6441,504.9036,505.3775,23015.0
2024-08-22 13:40:00,511.87,511.98,511.51,511.74,27981.0,505.3479,505.4565,504.9925,505.2195,27981.0
2024-08-22 13:45:00,511.78,511.81,511.02,511.07,18540.0,505.259,505.2887,504.5087,504.5581,18540.0
2024-08-22 13:50:00,511.06,511.35,510.35,510.43,34373.0,504.5482,504.8345,503.8473,503.9262,34373.0
2024-08-22 13:55:00,510.41,510.68,510.37,510.57,28812.0,503.9065,504.173,503.867,504.0645,28812.0
2024-08-22 14:00:00,510.58,510.72,510.31,510.48,15098.0,504.0743,504.2125,503.8078,503.9756,15098.0
2024-08-22 14:05:00,510.54,511.13,510.44,511.12,18456.0,504.0348,504.6173,503.9361,504.6074,18456.0
2024-08-22 14:10:00,511.13,511.4,510.89,511.4,17672.0,504.6173,504.8839,504.3804,504.8839,17672.0
2024-08-22 14:15:00,511.46,511.99,511.42,511.98,22205.0,504.9431,505.4664,504.9036,505.4565,22205.0
2024-08-22 14:20:00,512.0,512.02,511.66,511.71,9008.0,505.4762,505.496,505.1406,505.1899,9008.0
2024-08-22 14:25:00,511.61,512.0,511.45,512.0,6804.0,505.0912,505.4762,504.9332,505.4762,6804.0
2024-08-22 14:30:00,511.88,512.0,511.65,511.75,7451.0,505.3578,505.4762,505.1307,505.2294,7451.0
2024-08-22 14:35:00,511.76,511.88,511.63,511.73,14829.0,505.2393,505.3578,505.1109,505.2097,14829.0
2024-08-22 14:40:00,511.75,511.95,511.62,511.74,17365.0,505.2294,505.4269,505.1011,505.2195,17365.0
2024-08-22 14:45:00,511.8,512.2,511.71,511.71,14420.0,505.2788,505.6737,505.1899,505.1899,14420.0
2024-08-22 14:50:00,511.78,511.78,511.46,511.46,12474.0,505.259,505.259,504.9431,504.9431,12474.0
2024-08-22 14:55:00,511.47,511.65,511.0,511.08,28857.0,504.953,505.1307,504.489,504.568,28857.0
2024-08-22 15:00:00,511.18,512.08,511.18,512.02,18699.0,504.6667,505.5552,504.6667,505.496,18699.0
2024-08-22 15:05:00,511.95,511.96,511.61,511.64,12796.0,505.4269,505.4367,505.0912,505.1208,12796.0
2024-08-22 15:10:00,511.7,511.81,511.47,511.76,19094.0,505.1801,505.2887,504.953,505.2393,19094.0
2024-08-22 15:15:00,511.92,511.92,511.34,511.48,20370.0,505.3972,505.3972,504.8246,504.9629,20370.0
2024-08-22 15:20:00,511.46,511.46,510.61,510.7,23268.0,504.9431,504.9431,504.1039,504.1928,23268.0
2024-08-22 15:25:00,510.71,510.98,510.69,510.83,21454.0,504.2027,504.4692,504.1829,504.3211,21454.0
2024-08-22 15:30:00,510.92,511.21,510.75,510.8,26627.0,504.41,504.6963,504.2422,504.2915,26627.0
2024-08-22 15:35:00,510.73,511.04,510.52,510.81,20388.0,504.2224,504.5285,504.0151,504.3014,20388.0
2024-08-22 15:40:00,510.8,510.88,510.47,510.59,19768.0,504.2915,504.3705,503.9657,504.0842,19768.0
2024-08-22 15:45:00,510.61,511.27,510.6,511.2,14456.0,504.1039,504.7555,504.0941,504.6864,14456.0
2024-08-22 15:50:00,511.24,511.44,510.17,510.55,57485.0,504.7259,504.9234,503.6695,504.0447,57485.0
2024-08-22 15:55:00,510.56,511.35,510.1,511.22,290649.0,504.0546,504.8345,503.6004,504.7062,290649.0
2024-08-23 09:30:00,514.27,514.33,513.67,513.91,106753.0,507.7173,507.7765,507.125,507.3619,106753.0
2024-08-23 09:35:00,513.95,514.38,513.93,514.32,29809.0,507.4014,507.8259,507.3816,507.7667,29809.0
2024-08-23 09:40:00,514.34,514.39,513.97,514.0,50026.0,507.7864,507.8358,507.4211,507.4507,50026.0
2024-08-23 09:45:00,514.2,514.51,514.18,514.39,29036.0,507.6482,507.9542,507.6285,507.8358,29036.0
2024-08-23 09:50:00,514.44,514.44,513.93,514.33,27528.0,507.8851,507.8851,507.3816,507.7765,27528.0
2024-08-23 09:55:00,514.4,514.53,514.18,514.48,32484.0,507.8457,507.974,507.6285,507.9246,32484.0
2024-08-23 10:00:00,514.58,516.69,514.58,516.29,92792.0,508.0234,510.1065,508.0234,509.7116,92792.0
2024-08-23 10:05:00,516.29,516.67,515.28,516.59,43332.0,509.7116,510.0867,508.7144,510.0077,43332.0
2024-08-23 10:10:00,516.69,517.55,516.64,516.84,61027.0,510.1065,510.9555,510.0571,510.2546,61027.0
2024-08-23 10:15:00,516.96,517.42,515.35,515.82,59089.0,510.373,510.8272,508.7835,509.2476,59089.0
2024-08-23 10:20:00,515.82,517.29,515.56,517.26,58380.0,509.2476,510.6988,508.9909,510.6692,58380.0
2024-08-23 10:25:00,517.08,517.53,516.71,517.29,29053.0,510.4915,510.9358,510.1262,510.6988,29053.0
2024-08-23 10:30:00,517.24,517.3,516.44,516.49,50280.0,510.6495,510.7087,509.8597,509.909,50280.0
2024-08-23 10:35:00,516.31,516.45,515.8,516.0,40031.0,509.7313,509.8695,509.2278,509.4253,40031.0
2024-08-23 10:40:00,516.06,516.45,515.75,516.39,21006.0,509.4845,509.8695,509.1784,509.8103,21006.0
2024-08-23 10:45:00,516.39,516.44,513.37,513.99,96626.0,509.8103,509.8597,506.8288,507.4409,96626.0
2024-08-23 10:50:00,513.94,514.35,513.18,514.35,62803.0,507.3915,507.7963,506.6412,507.7963,62803.0
2024-08-23 10:55:00,514.4,515.31,514.3,515.2,37668.0,507.8457,508.7441,507.7469,508.6355,37668.0
2024-08-23 11:00:00,515.11,515.29,514.56,515.15,43204.0,508.5466,508.7243,508.0036,508.5861,43204.0
2024-08-23 11:05:00,515.11,515.49,514.97,515.36,16825.0,508.5466,508.9218,508.4084,508.7934,16825.0
2024-08-23 11:10:00,515.49,515.95,514.34,515.9,31493.0,508.9218,509.3759,507.7864,509.3265,31493.0
2024-08-23 11:15:00,515.99,516.9,515.85,516.56,23929.0,509.4154,510.3138,509.2772,509.9781,23929.0
2024-08-23 11:20:00,516.62,516.62,516.12,516.37,18865.0,510.0374,510.0374,509.5437,509.7905,18865.0
2024-08-23 11:25:00,516.44,516.8,515.87,516.26,36256.0,509.8597,510.2151,509.2969,509.682,36256.0
2024-08-23 11:30:00,516.37,516.43,516.13,516.29,90606.0,509.7905,509.8498,509.5536,509.7116,90606.0
2024-08-23 11:35:00,516.28,516.55,516.25,516.55,13436.0,509.7017,509.9683,509.6721,509.9683,13436.0
2024-08-23 11:40:00,516.54,516.99,515.57,515.73,36043.0,509.9584,510.4026,509.0007,509.1587,36043.0
2024-08-23 11:45:00,515.77,515.77,515.0,515.68,14732.0,509.1982,509.1982,508.438,509.1093,14732.0
2024-08-23 11:50:00,515.57,515.6,514.9,515.14,21803.0,509.0007,509.0304,508.3393,508.5762,21803.0
2024-08-23 11:55:00,515.15,515.48,514.69,514.74,100604.0,508.5861,508.9119,508.132,508.1813,100604.0
2024-08-23 12:00:00,514.75,514.75,513.71,514.0,28787.0,508.1912,508.1912,507.1644,507.4507,28787.0
2024-08-23 12:05:00,514.06,514.18,513.33,514.13,24865.0,507.51,507.6285,506.7893,507.5791,24865.0
2024-08-23 12:10:00,514.17,514.17,513.35,513.4,23123.0,507.6186,507.6186,506.809,506.8584,23123.0
2024-08-23 12:15:00,513.43,514.04,513.16,513.98,31789.0,506.888,507.4902,506.6214,507.431,31789.0
2024-08-23 12:20:00,513.98,513.98,513.5,513.5,29862.0,507.431,507.431,506.9571,506.9571,29862.0
2024-08-23 12:25:00,513.47,513.52,512.91,513.39,63153.0,506.9275,506.9769,506.3746,506.8485,63153.0
2024-08-23 12:30:00,513.38,513.91,513.32,513.84,51661.0,506.8386,507.3619,506.7794,507.2928,51661.0
2024-08-23 12:35:00,513.82,514.24,513.78,513.78,31222.0,507.273,507.6877,507.2336,507.2336,31222.0
2024-08-23 12:40:00,513.83,513.87,512.42,512.7,19008.0,507.2829,507.3224,505.8909,506.1673,19008.0
2024-08-23 12:45:00,512.77,512.91,512.25,512.86,49520.0,506.2364,506.3746,505.723,506.3253,49520.0
2024-08-23 12:50:00,512.95,513.79,512.95,513.67,22566.0,506.4141,507.2434,506.4141,507.125,22566.0
2024-08-23 12:55:00,513.8,514.43,513.8,514.02,13673.0,507.2533,507.8753,507.2533,507.4705,13673.0
2024-08-23 13:00:00,513.91,514.2,513.75,514.06,23647.0,507.3619,507.6482,507.2039,507.51,23647.0
2024-08-23 13:05:00,514.04,514.31,514.01,514.01,10582.0,507.4902,507.7568,507.4606,507.4606,10582.0
2024-08-23 13:10:00,514.13,514.24,513.94,514.2,8481.0,507.5791,507.6877,507.3915,507.6482,8481.0
2024-08-23 13:15:00,514.21,514.54,514.21,514.34,10292.0,507.6581,507.9839,507.6581,507.7864,10292.0
2024-08-23 13:20:00,514.38,514.74,514.33,514.74,20153.0,507.8259,508.1813,507.7765,508.1813,20153.0
2024-08-23 13:25:00,514.72,515.08,514.62,514.94,14659.0,508.1616,508.517,508.0628,508.3788,14659.0
2024-08-23 13:30:00,514.97,515.2,514.91,515.06,21432.0,508.4084,508.6355,508.3492,508.4972,21432.0
2024-08-23 13:35:00,515.05,515.25,514.89,515.22,75247.0,508.4874,508.6848,508.3294,508.6552,75247.0
2024-08-23 13:40:00,515.12,515.61,515.07,515.6,25550.0,508.5565,509.0402,508.5071,509.0304,25550.0
2024-08-23 13:45:00,515.55,515.55,514.97,515.14,19089.0,508.981,508.981,508.4084,508.5762,19089.0
2024-08-23 13:50:00,515.21,515.3,514.86,515.24,12152.0,508.6453,508.7342,508.2998,508.6749,12152.0
2024-08-23 13:55:00,515.2,515.23,514.86,515.04,21666.0,508.6355,508.6651,508.2998,508.4775,21666.0
2024-08-23 14:00:00,514.96,515.33,514.91,515.33,17837.0,508.3985,508.7638,508.3492,508.7638,17837.0
2024-08-23 14:05:00,515.35,515.43,515.15,515.28,16285.0,508.7835,508.8625,508.5861,508.7144,16285.0
2024-08-23 14:10:00,515.37,515.59,515.18,515.5,9246.0,508.8033,509.0205,508.6157,508.9316,9246.0
2024-08-23 14:15:00,515.48,515.61,515.38,515.51,8832.0,508.9119,509.0402,508.8132,508.9415,8832.0
2024-08-23 14:20:00,515.53,515.54,514.96,515.5,27368.0,508.9613,508.9711,508.3985,508.9316,27368.0
2024-08-23 14:25:00,515.52,515.55,515.37,515.47,7457.0,508.9514,508.981,508.8033,508.902,7457.0
2024-08-23 14:30:00,515.43,515.48,515.25,515.27,11396.0,508.8625,508.9119,508.6848,508.7046,11396.0
2024-08-23 14:35:00,515.2,515.54,515.18,515.41,12687.0,508.6355,508.9711,508.6157,508.8428,12687.0
2024-08-23 14:40:00,515.4,515.73,515.39,515.59,16911.0,508.8329,509.1587,508.823,509.0205,16911.0
2024-08-23 14:45:00,515.59,515.79,515.58,515.64,15898.0,509.0205,509.2179,509.0106,509.0699,15898.0
2024-08-23 14:50:00,515.57,515.76,515.53,515.65,9003.0,509.0007,509.1883,508.9613,509.0797,9003.0
2024-08-23 14:55:00,515.64,515.69,515.06,515.42,9886.0,509.0699,509.1192,508.4972,508.8527,9886.0
2024-08-23 15:00:00,515.32,515.39,514.87,515.15,22858.0,508.7539,508.823,508.3097,508.5861,22858.0
2024-08-23 15:05:00,515.11,515.5,515.11,515.5,13783.0,508.5466,508.9316,508.5466,508.9316,13783.0
2024-08-23 15:10:00,515.5,516.34,515.5,516.06,42301.0,508.9316,509.7609,508.9316,509.4845,42301.0
2024-08-23 15:15:00,516.15,516.27,515.92,516.22,26836.0,509.5734,509.6918,509.3463,509.6425,26836.0
2024-08-23 15:20:00,516.25,516.54,516.12,516.46,19352.0,509.6721,509.9584,509.5437,509.8794,19352.0
2024-08-23 15:25:00,516.5,516.78,516.41,516.77,26880.0,509.9189,510.1953,509.83,510.1855,26880.0
2024-08-23 15:30:00,516.68,516.8,516.3,516.48,45529.0,510.0966,510.2151,509.7214,509.8991,45529.0
2024-08-23 15:35:00,516.42,516.46,515.94,516.11,32379.0,509.8399,509.8794,509.366,509.5339,32379.0
2024-08-23 15:40:00,516.1,516.37,515.84,515.89,78961.0,509.524,509.7905,509.2673,509.3167,78961.0
2024-08-23 15:45:00,515.85,516.29,515.35,516.26,53583.0,509.2772,509.7116,508.7835,509.682,53583.0
2024-08-23 15:50:00,516.37,517.0,515.94,516.98,84958.0,509.7905,510.4125,509.366,510.3928,84958.0
2024-08-23 15:55:00,516.99,517.17,516.49,516.63,145745.0,510.4026,510.5804,509.909,510.0472,145745.0
2024-08-26 09:30:00,517.64,518.29,517.45,518.15,197766.0,511.0444,511.6861,510.8568,511.5479,197766.0
2024-08-26 09:35:00,518.13,518.27,517.59,518.03,46023.0,511.5281,511.6663,510.995,511.4294,46023.0
2024-08-26 09:40:00,517.94,518.01,517.44,517.81,36237.0,511.3405,511.4097,510.8469,511.2122,36237.0
2024-08-26 09:45:00,517.84,517.85,517.43,517.58,53468.0,511.2418,511.2517,510.837,510.9851,53468.0
2024-08-26 09:50:00,517.64,517.78,517.21,517.24,36234.0,511.0444,511.1826,510.6198,510.6495,36234.0
2024-08-26 09:55:00,517.44,517.57,517.35,517.49,18837.0,510.8469,510.9753,510.7581,510.8963,18837.0
2024-08-26 10:00:00,517.51,517.63,517.1,517.48,22035.0,510.916,511.0345,510.5112,510.8864,22035.0
2024-08-26 10:05:00,517.5,517.53,516.66,516.72,68249.0,510.9062,510.9358,510.0769,510.1361,68249.0
2024-08-26 10:10:00,516.77,516.85,516.45,516.67,31723.0,510.1855,510.2644,509.8695,510.0867,31723.0
2024-08-26 10:15:00,516.55,516.71,516.1,516.26,57105.0,509.9683,510.1262,509.524,509.682,57105.0
2024-08-26 10:20:00,516.33,516.57,516.29,516.53,23417.0,509.7511,509.988,509.7116,509.9485,23417.0
2024-08-26 10:25:00,516.51,516.74,516.29,516.44,20810.0,509.9288,510.1558,509.7116,509.8597,20810.0
2024-08-26 10:30:00,516.41,516.47,515.65,515.7,25511.0,509.83,509.8893,509.0797,509.1291,25511.0
2024-08-26 10:35:00,515.71,515.84,514.88,515.04,29580.0,509.139,509.2673,508.3195,508.4775,29580.0
2024-08-26 10:40:00,515.01,515.56,514.93,515.38,36406.0,508.4479,508.9909,508.3689,508.8132,36406.0
2024-08-26 10:45:00,515.4,515.65,515.3,515.35,24732.0,508.8329,509.0797,508.7342,508.7835,24732.0
2024-08-26 10:50:00,515.32,515.66,515.24,515.5,16383.0,508.7539,509.0896,508.6749,508.9316,16383.0
2024-08-26 10:55:00,515.49,515.85,515.37,515.76,12098.0,508.9218,509.2772,508.8033,509.1883,12098.0
2024-08-26 11:00:00,515.72,515.89,515.65,515.77,18717.0,509.1488,509.3167,509.0797,509.1982,18717.0
2024-08-26 11:05:00,515.74,515.75,515.26,515.39,11681.0,509.1686,509.1784,508.6947,508.823,11681.0
2024-08-26 11:10:00,515.44,515.76,515.27,515.66,21271.0,508.8724,509.1883,508.7046,509.0896,21271.0
2024-08-26 11:15:00,515.64,515.65,515.17,515.48,20549.0,509.0699,509.0797,508.6058,508.9119,20549.0
2024-08-26 11:20:00,515.47,515.73,515.23,515.52,34285.0,508.902,509.1587,508.6651,508.9514,34285.0
2024-08-26 11:25:00,515.49,515.52,515.14,515.33,27651.0,508.9218,508.9514,508.5762,508.7638,27651.0
2024-08-26 11:30:00,515.23,515.35,514.94,515.22,33769.0,508.6651,508.7835,508.3788,508.6552,33769.0
2024-08-26 11:35:00,515.21,515.24,514.96,515.15,51910.0,508.6453,508.6749,508.3985,508.5861,51910.0
2024-08-26 11:40:00,515.12,515.59,515.07,515.2,18839.0,508.5565,509.0205,508.5071,508.6355,18839.0
2024-08-26 11:45:00,515.01,515.22,514.62,515.21,13269.0,508.4479,508.6552,508.0628,508.6453,13269.0
2024-08-26 11:50:00,515.2,515.27,514.67,514.76,41924.0,508.6355,508.7046,508.1122,508.2011,41924.0
2024-08-26 11:55:00,514.77,514.83,514.51,514.72,15114.0,508.2109,508.2702,507.9542,508.1616,15114.0
2024-08-26 12:00:00,514.68,514.81,514.46,514.71,14101.0,508.1221,508.2504,507.9049,508.1517,14101.0
2024-08-26 12:05:00,514.77,514.86,514.56,514.65,8938.0,508.2109,508.2998,508.0036,508.0925,8938.0
2024-08-26 12:10:00,514.69,514.99,514.57,514.7,19402.0,508.132,508.4281,508.0135,508.1418,19402.0
2024-08-26 12:15:00,514.74,515.14,514.74,515.04,20151.0,508.1813,508.5762,508.1813,508.4775,20151.0
2024-08-26 12:20:00,515.1,515.77,515.07,515.62,36195.0,508.5367,509.1982,508.5071,509.0501,36195.0
2024-08-26 12:25:00,515.62,515.84,515.5,515.79,31942.0,509.0501,509.2673,508.9316,509.2179,31942.0
2024-08-26 12:30:00,515.81,516.06,515.75,515.8,15880.0,509.2377,509.4845,509.1784,509.2278,15880.0
2024-08-26 12:35:00,515.78,516.01,515.78,515.95,9192.0,509.2081,509.4351,509.2081,509.3759,9192.0
2024-08-26 12:40:00,515.95,516.05,515.85,516.05,110330.0,509.3759,509.4746,509.2772,509.4746,110330.0
2024-08-26 12:45:00,516.06,516.18,515.98,516.08,11241.0,509.4845,509.603,509.4055,509.5042,11241.0
2024-08-26 12:50:00,516.07,516.22,515.85,515.92,11285.0,509.4944,509.6425,509.2772,509.3463,11285.0
2024-08-26 12:55:00,515.97,516.1,515.97,516.07,11606.0,509.3956,509.524,509.3956,509.4944,11606.0
2024-08-26 13:00:00,516.07,516.24,515.95,516.24,27257.0,509.4944,509.6622,509.3759,509.6622,27257.0
2024-08-26 13:05:00,516.25,516.25,515.64,515.83,14779.0,509.6721,509.6721,509.0699,509.2574,14779.0
2024-08-26 13:10:00,515.84,515.97,515.51,515.92,11224.0,509.2673,509.3956,508.9415,509.3463,11224.0
2024-08-26 13:15:00,515.91,515.97,515.5,515.51,17844.0,509.3364,509.3956,508.9316,508.9415,17844.0
2024-08-26 13:20:00,515.56,515.92,515.51,515.88,17080.0,508.9909,509.3463,508.9415,509.3068,17080.0
2024-08-26 13:25:00,515.84,516.0,515.54,515.54,7748.0,509.2673,509.4253,508.9711,508.9711,7748.0
2024-08-26 13:30:00,515.54,515.67,515.48,515.61,10568.0,508.9711,509.0995,508.9119,509.0402,10568.0
2024-08-26 13:35:00,515.61,515.61,514.54,514.65,18333.0,509.0402,509.0402,507.9839,508.0925,18333.0
2024-08-26 13:40:00,514.73,514.92,514.69,514.77,19605.0,508.1714,508.359,508.132,508.2109,19605.0
2024-08-26 13:45:00,514.8,514.8,513.99,514.22,21281.0,508.2406,508.2406,507.4409,507.6679,21281.0
2024-08-26 13:50:00,514.17,514.26,514.05,514.25,24256.0,507.6186,507.7074,507.5001,507.6976,24256.0
2024-08-26 13:55:00,514.16,514.34,513.99,514.23,12315.0,507.6087,507.7864,507.4409,507.6778,12315.0
2024-08-26 14:00:00,514.25,514.53,514.08,514.12,19789.0,507.6976,507.974,507.5297,507.5692,19789.0
2024-08-26 14:05:00,514.14,514.27,513.87,514.07,8975.0,507.589,507.7173,507.3224,507.5199,8975.0
2024-08-26 14:10:00,514.07,514.43,513.92,514.42,23656.0,507.5199,507.8753,507.3718,507.8654,23656.0
2024-08-26 14:15:00,514.41,514.47,514.2,514.44,19686.0,507.8555,507.9148,507.6482,507.8851,19686.0
2024-08-26 14:20:00,514.46,514.97,514.46,514.85,16343.0,507.9049,508.4084,507.9049,508.2899,16343.0
2024-08-26 14:25:00,514.8,514.99,514.71,514.93,19849.0,508.2406,508.4281,508.1517,508.3689,19849.0
2024-08-26 14:30:00,514.9,515.04,514.73,514.96,39926.0,508.3393,508.4775,508.1714,508.3985,39926.0
2024-08-26 14:35:00,514.97,515.4,514.96,515.25,13611.0,508.4084,508.8329,508.3985,508.6848,13611.0
2024-08-26 14:40:00,515.23,515.52,515.23,515.42,11428.0,508.6651,508.9514,508.6651,508.8527,11428.0
2024-08-26 14:45:00,515.41,515.54,515.22,515.25,12166.0,508.8428,508.9711,508.6552,508.6848,12166.0
2024-08-26 14:50:00,515.24,515.38,515.02,515.07,19387.0,508.6749,508.8132,508.4578,508.5071,19387.0
2024-08-26 14:55:00,515.12,515.5,515.12,515.48,10172.0,508.5565,508.9316,508.5565,508.9119,10172.0
2024-08-26 15:00:00,515.42,515.53,515.26,515.26,14980.0,508.8527,508.9613,508.6947,508.6947,14980.0
2024-08-26 15:05:00,515.28,515.31,514.98,515.14,19640.0,508.7144,508.7441,508.4183,508.5762,19640.0
2024-08-26 15:10:00,515.18,515.45,515.18,515.33,20229.0,508.6157,508.8823,508.6157,508.7638,20229.0
2024-08-26 15:15:00,515.35,515.37,515.08,515.26,15466.0,508.7835,508.8033,508.517,508.6947,15466.0
2024-08-26 15:20:00,515.3,515.46,515.22,515.27,13503.0,508.7342,508.8921,508.6552,508.7046,13503.0
2024-08-26 15:25:00,515.31,515.39,515.11,515.11,16620.0,508.7441,508.823,508.5466,508.5466,16620.0
2024-08-26 15:30:00,514.99,515.25,514.91,515.17,17816.0,508.4281,508.6848,508.3492,508.6058,17816.0
2024-08-26 15:35:00,515.18,515.2,514.95,515.0,23314.0,508.6157,508.6355,508.3886,508.438,23314.0
2024-08-26 15:40:00,514.93,515.25,514.87,514.87,26768.0,508.3689,508.6848,508.3097,508.3097,26768.0
2024-08-26 15:45:00,514.9,514.99,514.71,514.74,16936.0,508.3393,508.4281,508.1517,508.1813,16936.0
2024-08-26 15:50:00,514.74,515.28,514.74,515.01,48780.0,508.1813,508.7144,508.1813,508.4479,48780.0
2024-08-26 15:55:00,514.98,515.47,514.56,515.38,129543.0,508.4183,508.902,508.0036,508.8132,129543.0
2024-08-27 09:30:00,514.18,514.36,513.58,514.0,152738.0,507.6285,507.8062,507.0361,507.4507,152738.0
2024-08-27 09:35:00,513.99,514.06,513.38,513.41,44605.0,507.4409,507.51,506.8386,506.8683,44605.0
2024-08-27 09:40:00,513.45,513.88,513.16,513.69,52469.0,506.9078,507.3323,506.6214,507.1447,52469.0
2024-08-27 09:45:00,513.74,514.2,513.36,514.03,22845.0,507.1941,507.6482,506.8189,507.4804,22845.0
2024-08-27 09:50:00,513.97,514.9,513.97,514.79,22985.0,507.4211,508.3393,507.4211,508.2307,22985.0
2024-08-27 09:55:00,514.78,514.9,514.37,514.52,27603.0,508.2208,508.3393,507.816,507.9641,27603.0
2024-08-27 10:00:00,514.74,514.93,514.35,514.66,64317.0,508.1813,508.3689,507.7963,508.1023,64317.0
2024-08-27 10:05:00,514.75,514.85,514.6,514.72,23249.0,508.1912,508.2899,508.0431,508.1616,23249.0
2024-08-27 10:10:00,514.77,515.06,514.56,514.7,32076.0,508.2109,508.4972,508.0036,508.1418,32076.0
2024-08-27 10:15:00,514.83,514.87,514.5,514.79,15599.0,508.2702,508.3097,507.9444,508.2307,15599.0
2024-08-27 10:20:00,514.83,515.57,514.64,515.53,21780.0,508.2702,509.0007,508.0826,508.9613,21780.0
2024-08-27 10:25:00,515.48,515.72,515.3,515.71,19012.0,508.9119,509.1488,508.7342,509.139,19012.0
2024-08-27 10:30:00,515.58,516.05,515.58,515.79,23016.0,509.0106,509.4746,509.0106,509.2179,23016.0
2024-08-27 10:35:00,515.74,515.95,515.53,515.87,49225.0,509.1686,509.3759,508.9613,509.2969,49225.0
2024-08-27 10:40:00,515.88,516.02,515.79,516.0,15363.0,509.3068,509.445,509.2179,509.4253,15363.0
2024-08-27 10:45:00,516.01,516.02,515.67,515.94,23775.0,509.4351,509.445,509.0995,509.366,23775.0
2024-08-27 10:50:00,515.91,516.14,515.65,515.92,32152.0,509.3364,509.5635,509.0797,509.3463,32152.0
2024-08-27 10:55:00,515.95,516.25,515.86,516.2,24706.0,509.3759,509.6721,509.287,509.6227,24706.0
2024-08-27 11:00:00,516.2,516.57,516.16,516.41,46501.0,509.6227,509.988,509.5832,509.83,46501.0
2024-08-27 11:05:00,516.39,516.59,516.28,516.51,15170.0,509.8103,510.0077,509.7017,509.9288,15170.0
2024-08-27 11:10:00,516.44,516.52,516.17,516.23,15045.0,509.8597,509.9386,509.5931,509.6523,15045.0
2024-08-27 11:15:00,516.33,516.39,515.5,515.76,26791.0,509.7511,509.8103,508.9316,509.1883,26791.0
2024-08-27 11:20:00,515.76,516.07,515.72,515.8,12527.0,509.1883,509.4944,509.1488,509.2278,12527.0
2024-08-27 11:25:00,515.74,515.76,515.42,515.61,16229.0,509.1686,509.1883,508.8527,509.0402,16229.0
2024-08-27 11:30:00,515.38,515.5,514.59,514.88,23311.0,508.8132,508.9316,508.0332,508.3195,23311.0
2024-08-27 11:35:00,514.87,515.23,514.87,515.01,18978.0,508.3097,508.6651,508.3097,508.4479,18978.0
2024-08-27 11:40:00,515.02,515.18,514.79,515.1,11308.0,508.4578,508.6157,508.2307,508.5367,11308.0
2024-08-27 11:45:00,515.12,515.32,514.97,515.05,17539.0,508.5565,508.7539,508.4084,508.4874,17539.0
2024-08-27 11:50:00,515.14,515.18,514.85,514.99,9920.0,508.5762,508.6157,508.2899,508.4281,9920.0
2024-08-27 11:55:00,514.96,515.35,514.9,515.34,4644.0,508.3985,508.7835,508.3393,508.7737,4644.0
2024-08-27 12:00:00,515.32,515.43,515.21,515.28,23039.0,508.7539,508.8625,508.6453,508.7144,23039.0
2024-08-27 12:05:00,515.25,515.33,515.1,515.2,4652.0,508.6848,508.7638,508.5367,508.6355,4652.0
2024-08-27 12:10:00,515.22,515.74,515.17,515.73,7876.0,508.6552,509.1686,508.6058,509.1587,7876.0
2024-08-27 12:15:00,515.77,515.8,515.53,515.61,8209.0,509.1982,509.2278,508.9613,509.0402,8209.0
2024-08-27 12:20:00,515.66,515.66,515.37,515.51,5407.0,509.0896,509.0896,508.8033,508.9415,5407.0
2024-08-27 12:25:00,515.51,515.56,515.3,515.44,11298.0,508.9415,508.9909,508.7342,508.8724,11298.0
2024-08-27 12:30:00,515.41,515.69,515.21,515.6,10048.0,508.8428,509.1192,508.6453,509.0304,10048.0
2024-08-27 12:35:00,515.61,515.64,515.37,515.38,4245.0,509.0402,509.0699,508.8033,508.8132,4245.0
2024-08-27 12:40:00,515.3,515.31,514.69,514.89,70245.0,508.7342,508.7441,508.132,508.3294,70245.0
2024-08-27 12:45:00,514.88,515.42,514.87,515.39,7462.0,508.3195,508.8527,508.3097,508.823,7462.0
2024-08-27 12:50:00,515.43,515.71,515.41,515.67,9318.0,508.8625,509.139,508.8428,509.0995,9318.0
2024-08-27 12:55:00,515.58,515.62,515.37,515.44,10631.0,509.0106,509.0501,508.8033,508.8724,10631.0
2024-08-27 13:00:00,515.43,515.58,515.4,515.53,9044.0,508.8625,509.0106,508.8329,508.9613,9044.0
2024-08-27 13:05:00,515.55,515.79,515.5,515.7,10067.0,508.981,509.2179,508.9316,509.1291,10067.0
2024-08-27 13:10:00,515.71,515.85,515.68,515.84,11301.0,509.139,509.2772,509.1093,509.2673,11301.0
2024-08-27 13:15:00,515.78,515.87,515.69,515.85,3603.0,509.2081,509.2969,509.1192,509.2772,3603.0
2024-08-27 13:20:00,515.92,516.03,515.83,515.85,5958.0,509.3463,509.4549,509.2574,509.2772,5958.0
2024-08-27 13:25:00,515.89,516.37,515.87,516.3,13941.0,509.3167,509.7905,509.2969,509.7214,13941.0
2024-08-27 13:30:00,516.5,516.52,516.22,516.3,13674.0,509.9189,509.9386,509.6425,509.7214,13674.0
2024-08-27 13:35:00,516.35,516.48,516.2,516.31,4552.0,509.7708,509.8991,509.6227,509.7313,4552.0
2024-08-27 13:40:00,516.27,516.41,515.97,516.29,13591.0,509.6918,509.83,509.3956,509.7116,13591.0
2024-08-27 13:45:00,516.29,516.35,516.18,516.31,20611.0,509.7116,509.7708,509.603,509.7313,20611.0
2024-08-27 13:50:00,516.35,516.57,516.35,516.55,10785.0,509.7708,509.988,509.7708,509.9683,10785.0
2024-08-27 13:55:00,516.53,516.53,516.4,516.52,7583.0,509.9485,509.9485,509.8202,509.9386,7583.0
2024-08-27 14:00:00,516.47,516.56,516.36,516.45,20792.0,509.8893,509.9781,509.7807,509.8695,20792.0
2024-08-27 14:05:00,516.45,516.56,516.43,516.47,10158.0,509.8695,509.9781,509.8498,509.8893,10158.0
2024-08-27 14:10:00,516.41,516.5,516.3,516.43,11780.0,509.83,509.9189,509.7214,509.8498,11780.0
2024-08-27 14:15:00,516.51,516.54,516.24,516.4,21241.0,509.9288,509.9584,509.6622,509.8202,21241.0
2024-08-27 14:20:00,516.36,516.39,516.16,516.18,6249.0,509.7807,509.8103,509.5832,509.603,6249.0
2024-08-27 14:25:00,516.13,516.37,516.13,516.31,8090.0,509.5536,509.7905,509.5536,509.7313,8090.0
2024-08-27 14:30:00,516.28,516.4,516.11,516.22,6460.0,509.7017,509.8202,509.5339,509.6425,6460.0
2024-08-27 14:35:00,516.31,516.33,516.22,516.26,3326.0,509.7313,509.7511,509.6425,509.682,3326.0
2024-08-27 14:40:00,516.25,516.41,516.21,516.39,8323.0,509.6721,509.83,509.6326,509.8103,8323.0
2024-08-27 14:45:00,516.35,516.38,516.2,516.24,6886.0,509.7708,509.8004,509.6227,509.6622,6886.0
2024-08-27 14:50:00,516.2,516.31,515.94,516.15,12279.0,509.6227,509.7313,509.366,509.5734,12279.0
2024-08-27 14:55:00,516.16,516.23,516.02,516.18,11256.0,509.5832,509.6523,509.445,509.603,11256.0
2024-08-27 15:00:00,516.2,516.23,515.76,515.85,12106.0,509.6227,509.6523,509.1883,509.2772,12106.0
2024-08-27 15:05:00,515.87,516.13,515.77,516.06,11846.0,509.2969,509.5536,509.1982,509.4845,11846.0
2024-08-27 15:10:00,516.04,516.2,516.04,516.06,13487.0,509.4648,509.6227,509.4648,509.4845,13487.0
2024-08-27 15:15:00,516.06,516.14,516.0,516.05,63958.0,509.4845,509.5635,509.4253,509.4746,63958.0
2024-08-27 15:20:00,516.01,516.1,515.99,516.08,14361.0,509.4351,509.524,509.4154,509.5042,14361.0
2024-08-27 15:25:00,516.08,516.29,516.01,516.1,15249.0,509.5042,509.7116,509.4351,509.524,15249.0
2024-08-27 15:30:00,516.09,516.11,515.87,515.95,23394.0,509.5141,509.5339,509.2969,509.3759,23394.0
2024-08-27 15:35:00,515.92,516.14,515.91,516.02,48174.0,509.3463,509.5635,509.3364,509.445,48174.0
2024-08-27 15:40:00,516.0,516.19,515.96,516.08,18499.0,509.4253,509.6128,509.3858,509.5042,18499.0
2024-08-27 15:45:00,516.02,516.37,516.02,516.34,20727.0,509.445,509.7905,509.445,509.7609,20727.0
2024-08-27 15:50:00,516.27,516.27,515.78,515.9,41944.0,509.6918,509.6918,509.2081,509.3265,41944.0
2024-08-27 15:55:00,515.88,516.41,515.88,516.11,279451.0,509.3068,509.83,509.3068,509.5339,279451.0
2024-08-28 09:30:00,515.81,516.23,515.69,515.75,142496.0,509.2377,509.6523,509.1192,509.1784,142496.0
2024-08-28 09:35:00,515.66,515.8,515.32,515.49,28307.0,509.0896,509.2278,508.7539,508.9218,28307.0
2024-08-28 09:40:00,515.59,516.05,515.49,515.64,59524.0,509.0205,509.4746,508.9218,509.0699,59524.0
2024-08-28 09:45:00,515.53,515.67,515.28,515.4,27250.0,508.9613,509.0995,508.7144,508.8329,27250.0
2024-08-28 09:50:00,515.4,515.89,515.38,515.85,20079.0,508.8329,509.3167,508.8132,509.2772,20079.0
2024-08-28 09:55:00,515.76,515.92,515.66,515.69,18158.0,509.1883,509.3463,509.0896,509.1192,18158.0
2024-08-28 10:00:00,515.65,515.67,515.23,515.53,18102.0,509.0797,509.0995,508.6651,508.9613,18102.0
2024-08-28 10:05:00,515.45,515.79,515.13,515.64,20412.0,508.8823,509.2179,508.5663,509.0699,20412.0
2024-08-28 10:10:00,515.63,515.7,515.39,515.43,22565.0,509.06,509.1291,508.823,508.8625,22565.0
2024-08-28 10:15:00,515.43,515.72,515.39,515.71,11609.0,508.8625,509.1488,508.823,509.139,11609.0
2024-08-28 10:20:00,515.75,515.76,515.31,515.65,20676.0,509.1784,509.1883,508.7441,509.0797,20676.0
2024-08-28 10:25:00,515.6,515.88,515.6,515.68,12479.0,509.0304,509.3068,509.0304,509.1093,12479.0
2024-08-28 10:30:00,515.7,515.9,515.49,515.51,11528.0,509.1291,509.3265,508.9218,508.9415,11528.0
2024-08-28 10:35:00,515.48,515.81,515.37,515.63,13455.0,508.9119,509.2377,508.8033,509.06,13455.0
2024-08-28 10:40:00,515.65,515.66,514.77,514.93,41934.0,509.0797,509.0896,508.2109,508.3689,41934.0
2024-08-28 10:45:00,514.85,514.99,514.28,514.49,44290.0,508.2899,508.4281,507.7272,507.9345,44290.0
2024-08-28 10:50:00,514.56,514.88,514.35,514.84,17281.0,508.0036,508.3195,507.7963,508.28,17281.0
2024-08-28 10:55:00,514.88,514.88,514.39,514.39,13107.0,508.3195,508.3195,507.8358,507.8358,13107.0
2024-08-28 11:00:00,514.36,514.36,513.71,514.05,197817.0,507.8062,507.8062,507.1644,507.5001,197817.0
2024-08-28 11:05:00,514.06,514.36,514.0,514.28,15709.0,507.51,507.8062,507.4507,507.7272,15709.0
2024-08-28 11:10:00,514.23,514.23,513.0,513.13,45514.0,507.6778,507.6778,506.4635,506.5918,45514.0
2024-08-28 11:15:00,513.08,513.3,512.6,512.7,25107.0,506.5425,506.7597,506.0686,506.1673,25107.0
2024-08-28 11:20:00,512.71,512.92,512.64,512.72,16077.0,506.1772,506.3845,506.1081,506.1871,16077.0
2024-08-28 11:25:00,512.75,513.15,512.71,513.13,20257.0,506.2167,506.6116,506.1772,506.5918,20257.0
2024-08-28 11:30:00,513.06,513.06,512.6,512.84,11915.0,506.5227,506.5227,506.0686,506.3055,11915.0
2024-08-28 11:35:00,512.87,513.24,512.84,513.12,19057.0,506.3351,506.7004,506.3055,506.582,19057.0
2024-08-28 11:40:00,513.11,513.12,512.68,512.86,13638.0,506.5721,506.582,506.1476,506.3253,13638.0
2024-08-28 11:45:00,512.86,513.05,512.73,512.84,10155.0,506.3253,506.5129,506.1969,506.3055,10155.0
2024-08-28 11:50:00,512.84,513.23,512.8,513.18,182048.0,506.3055,506.6906,506.266,506.6412,182048.0
2024-08-28 11:55:00,513.2,513.38,512.94,513.31,17467.0,506.6609,506.8386,506.4043,506.7695,17467.0
2024-08-28 12:00:00,513.22,513.45,513.13,513.26,23841.0,506.6807,506.9078,506.5918,506.7202,23841.0
2024-08-28 12:05:00,513.26,513.27,512.85,513.04,11987.0,506.7202,506.73,506.3154,506.503,11987.0
2024-08-28 12:10:00,512.99,513.1,512.76,513.05,21123.0,506.4536,506.5622,506.2265,506.5129,21123.0
2024-08-28 12:15:00,513.0,513.04,512.31,512.86,27537.0,506.4635,506.503,505.7823,506.3253,27537.0
2024-08-28 12:20:00,512.8,512.83,511.85,512.13,28591.0,506.266,506.2957,505.3281,505.6046,28591.0
2024-08-28 12:25:00,512.13,512.47,512.1,512.41,19067.0,505.6046,505.9402,505.575,505.881,19067.0
2024-08-28 12:30:00,512.39,512.95,512.28,512.75,12451.0,505.8613,506.4141,505.7527,506.2167,12451.0
2024-08-28 12:35:00,512.71,512.93,512.63,512.83,8820.0,506.1772,506.3944,506.0982,506.2957,8820.0
2024-08-28 12:40:00,512.91,513.05,512.72,513.0,12880.0,506.3746,506.5129,506.1871,506.4635,12880.0
2024-08-28 12:45:00,512.98,513.0,512.83,512.87,9093.0,506.4437,506.4635,506.2957,506.3351,9093.0
2024-08-28 12:50:00,512.89,513.3,512.89,513.18,15437.0,506.3549,506.7597,506.3549,506.6412,15437.0
2024-08-28 12:55:00,513.34,513.47,513.31,513.38,73141.0,506.7992,506.9275,506.7695,506.8386,73141.0
2024-08-28 13:00:00,513.39,513.68,513.29,513.44,18122.0,506.8485,507.1348,506.7498,506.8979,18122.0
2024-08-28 13:05:00,513.42,513.55,513.33,513.47,8260.0,506.8781,507.0065,506.7893,506.9275,8260.0
2024-08-28 13:10:00,513.42,513.48,512.6,512.6,13305.0,506.8781,506.9374,506.0686,506.0686,13305.0
2024-08-28 13:15:00,512.66,512.87,512.59,512.68,26001.0,506.1278,506.3351,506.0587,506.1476,26001.0
2024-08-28 13:20:00,512.69,512.79,512.59,512.64,10482.0,506.1574,506.2562,506.0587,506.1081,10482.0
2024-08-28 13:25:00,512.56,512.83,512.56,512.83,15712.0,506.0291,506.2957,506.0291,506.2957,15712.0
2024-08-28 13:30:00,512.8,513.12,512.76,513.09,26912.0,506.266,506.582,506.2265,506.5523,26912.0
2024-08-28 13:35:00,513.11,513.11,512.75,512.75,10492.0,506.5721,506.5721,506.2167,506.2167,10492.0
2024-08-28 13:40:00,512.7,512.81,512.35,512.35,15844.0,506.1673,506.2759,505.8218,505.8218,15844.0
2024-08-28 13:45:00,512.5,512.51,511.96,512.06,12732.0,505.9699,505.9797,505.4367,505.5355,12732.0
2024-08-28 13:50:00,512.07,512.16,511.41,511.43,17948.0,505.5453,505.6342,504.8937,504.9135,17948.0
2024-08-28 13:55:00,511.46,511.49,510.31,510.37,53973.0,504.9431,504.9727,503.8078,503.867,53973.0
2024-08-28 14:00:00,510.44,510.56,510.16,510.39,58872.0,503.9361,504.0546,503.6597,503.8867,58872.0
2024-08-28 14:05:00,510.34,511.19,510.33,511.13,40746.0,503.8374,504.6766,503.8275,504.6173,40746.0
2024-08-28 14:10:00,511.11,511.19,510.85,510.95,22472.0,504.5976,504.6766,504.3409,504.4396,22472.0
2024-08-28 14:15:00,510.94,511.03,510.77,510.87,16621.0,504.4297,504.5186,504.2619,504.3606,16621.0
2024-08-28 14:20:00,510.9,511.16,510.9,510.96,43997.0,504.3902,504.6469,504.3902,504.4495,43997.0
2024-08-28 14:25:00,510.85,511.0,510.62,510.78,23122.0,504.3409,504.489,504.1138,504.2718,23122.0
2024-08-28 14:30:00,510.73,510.94,510.62,510.8,27196.0,504.2224,504.4297,504.1138,504.2915,27196.0
2024-08-28 14:35:00,510.8,510.95,510.69,510.95,23654.0,504.2915,504.4396,504.1829,504.4396,23654.0
2024-08-28 14:40:00,510.97,511.13,510.71,510.78,19576.0,504.4594,504.6173,504.2027,504.2718,19576.0
2024-08-28 14:45:00,510.82,510.86,510.6,510.75,16684.0,504.3113,504.3508,504.0941,504.2422,16684.0
2024-08-28 14:50:00,510.73,512.14,510.72,512.01,25546.0,504.2224,505.6144,504.2125,505.4861,25546.0
2024-08-28 14:55:00,512.08,512.97,511.99,512.95,21564.0,505.5552,506.4339,505.4664,506.4141,21564.0
2024-08-28 15:00:00,512.96,513.58,512.9,513.37,29373.0,506.424,507.0361,506.3648,506.8288,29373.0
2024-08-28 15:05:00,513.3,513.3,512.35,512.52,31801.0,506.7597,506.7597,505.8218,505.9896,31801.0
2024-08-28 15:10:00,512.59,512.7,512.11,512.38,25225.0,506.0587,506.1673,505.5848,505.8514,25225.0
2024-08-28 15:15:00,512.4,512.77,512.4,512.74,18970.0,505.8711,506.2364,505.8711,506.2068,18970.0
2024-08-28 15:20:00,512.8,513.01,512.6,512.82,24255.0,506.266,506.4734,506.0686,506.2858,24255.0
2024-08-28 15:25:00,512.92,513.43,512.92,513.36,27155.0,506.3845,506.888,506.3845,506.8189,27155.0
2024-08-28 15:30:00,513.33,513.6,513.19,513.27,18532.0,506.7893,507.0558,506.6511,506.73,18532.0
2024-08-28 15:35:00,513.25,513.31,512.96,513.0,15301.0,506.7103,506.7695,506.424,506.4635,15301.0
2024-08-28 15:40:00,513.05,513.38,513.04,513.36,56535.0,506.5129,506.8386,506.503,506.8189,56535.0
2024-08-28 15:45:00,513.36,513.77,513.11,513.39,70029.0,506.8189,507.2237,506.5721,506.8485,70029.0
2024-08-28 15:50:00,513.4,514.09,513.21,513.71,127969.0,506.8584,507.5396,506.6708,507.1644,127969.0
2024-08-28 15:55:00,513.77,513.8,512.95,513.17,281543.0,507.2237,507.2533,506.4141,506.6313,281543.0
2024-08-29 09:30:00,514.99,515.43,514.5,515.43,119967.0,508.4281,508.8625,507.9444,508.8625,119967.0
2024-08-29 09:35:00,515.44,515.65,514.78,514.9,45493.0,508.8724,509.0797,508.2208,508.3393,45493.0
2024-08-29 09:40:00,514.99,515.27,514.37,514.4,46523.0,508.4281,508.7046,507.816,507.8457,46523.0
2024-08-29 09:45:00,514.58,515.35,514.4,515.28,37113.0,508.0234,508.7835,507.8457,508.7144,37113.0
2024-08-29 09:50:00,515.19,515.2,514.18,514.81,32711.0,508.6256,508.6355,507.6285,508.2504,32711.0
2024-08-29 09:55:00,514.79,515.87,514.69,515.73,48787.0,508.2307,509.2969,508.132,509.1587,48787.0
2024-08-29 10:00:00,515.8,516.4,515.62,515.89,45764.0,509.2278,509.8202,509.0501,509.3167,45764.0
2024-08-29 10:05:00,515.97,516.1,515.36,515.37,20349.0,509.3956,509.524,508.7934,508.8033,20349.0
2024-08-29 10:10:00,515.43,516.0,515.41,515.8,28327.0,508.8625,509.4253,508.8428,509.2278,28327.0
2024-08-29 10:15:00,515.76,516.06,514.85,515.33,44062.0,509.1883,509.4845,508.2899,508.7638,44062.0
2024-08-29 10:20:00,515.37,516.0,515.16,515.88,22737.0,508.8033,509.4253,508.596,509.3068,22737.0
2024-08-29 10:25:00,515.88,516.5,515.83,516.26,55132.0,509.3068,509.9189,509.2574,509.682,55132.0
2024-08-29 10:30:00,516.28,516.8,516.28,516.36,30412.0,509.7017,510.2151,509.7017,509.7807,30412.0
2024-08-29 10:35:00,516.41,516.76,516.24,516.61,22753.0,509.83,510.1756,509.6622,510.0275,22753.0
2024-08-29 10:40:00,516.86,516.95,516.29,516.73,22370.0,510.2743,510.3632,509.7116,510.146,22370.0
2024-08-29 10:45:00,516.74,517.12,516.58,517.12,25820.0,510.1558,510.531,509.9979,510.531,25820.0
2024-08-29 10:50:00,517.24,517.29,517.03,517.11,17021.0,510.6495,510.6988,510.4421,510.5211,17021.0
2024-08-29 10:55:00,517.13,517.13,516.41,516.61,26050.0,510.5409,510.5409,509.83,510.0275,26050.0
2024-08-29 11:00:00,516.63,516.96,516.63,516.7,12434.0,510.0472,510.373,510.0472,510.1163,12434.0
2024-08-29 11:05:00,516.84,516.95,516.68,516.89,25976.0,510.2546,510.3632,510.0966,510.3039,25976.0
2024-08-29 11:10:00,516.9,517.37,516.85,517.33,14221.0,510.3138,510.7778,510.2644,510.7383,14221.0
2024-08-29 11:15:00,517.34,517.57,516.65,516.65,24764.0,510.7482,510.9753,510.067,510.067,24764.0
2024-08-29 11:20:00,516.71,516.77,516.09,516.44,14877.0,510.1262,510.1855,509.5141,509.8597,14877.0
2024-08-29 11:25:00,516.6,516.74,516.43,516.67,14329.0,510.0176,510.1558,509.8498,510.0867,14329.0
2024-08-29 11:30:00,516.63,517.04,516.63,516.72,16602.0,510.0472,510.452,510.0472,510.1361,16602.0
2024-08-29 11:35:00,516.67,517.0,516.5,516.92,19042.0,510.0867,510.4125,509.9189,510.3335,19042.0
2024-08-29 11:40:00,516.82,516.95,516.5,516.56,11539.0,510.2348,510.3632,509.9189,509.9781,11539.0
2024-08-29 11:45:00,516.6,516.9,516.54,516.9,11819.0,510.0176,510.3138,509.9584,510.3138,11819.0
2024-08-29 11:50:00,516.88,516.93,516.63,516.83,8192.0,510.2941,510.3434,510.0472,510.2447,8192.0
2024-08-29 11:55:00,516.78,517.02,516.69,517.0,21696.0,510.1953,510.4323,510.1065,510.4125,21696.0
2024-08-29 12:00:00,516.99,517.5,516.99,517.37,21211.0,510.4026,510.9062,510.4026,510.7778,21211.0
2024-08-29 12:05:00,517.36,517.8,517.36,517.74,13797.0,510.7679,511.2023,510.7679,511.1431,13797.0
2024-08-29 12:10:00,517.52,517.91,517.5,517.83,18521.0,510.9259,511.3109,510.9062,511.2319,18521.0
2024-08-29 12:15:00,517.82,517.96,517.25,517.4,32298.0,511.2221,511.3603,510.6593,510.8074,32298.0
2024-08-29 12:20:00,517.43,517.87,517.39,517.87,14485.0,510.837,511.2714,510.7976,511.2714,14485.0
2024-08-29 12:25:00,517.8,517.82,517.53,517.73,4916.0,511.2023,511.2221,510.9358,511.1332,4916.0
2024-08-29 12:30:00,517.72,517.9,517.71,517.88,7276.0,511.1233,511.3011,511.1135,511.2813,7276.0
2024-08-29 12:35:00,517.88,517.92,517.69,517.8,19988.0,511.2813,511.3208,511.0937,511.2023,19988.0
2024-08-29 12:40:00,517.83,518.02,517.77,517.9,21270.0,511.2319,511.4195,511.1727,511.3011,21270.0
2024-08-29 12:45:00,517.95,518.09,517.67,517.67,10520.0,511.3504,511.4886,511.074,511.074,10520.0
2024-08-29 12:50:00,517.66,517.76,517.18,517.31,19324.0,511.0641,511.1628,510.5902,510.7186,19324.0
2024-08-29 12:55:00,517.43,517.63,517.32,517.61,11724.0,510.837,511.0345,510.7284,511.0147,11724.0
2024-08-29 13:00:00,517.5,517.5,517.15,517.43,10250.0,510.9062,510.9062,510.5606,510.837,10250.0
2024-08-29 13:05:00,517.42,517.49,517.08,517.11,9840.0,510.8272,510.8963,510.4915,510.5211,9840.0
2024-08-29 13:10:00,517.09,517.17,516.68,517.01,22290.0,510.5014,510.5804,510.0966,510.4224,22290.0
2024-08-29 13:15:00,516.98,517.02,516.85,516.97,7693.0,510.3928,510.4323,510.2644,510.3829,7693.0
2024-08-29 13:20:00,516.99,517.12,516.95,516.95,9569.0,510.4026,510.531,510.3632,510.3632,9569.0
2024-08-29 13:25:00,517.03,517.2,516.89,516.99,6429.0,510.4421,510.61,510.3039,510.4026,6429.0
2024-08-29 13:30:00,516.98,517.15,516.91,516.98,9222.0,510.3928,510.5606,510.3237,510.3928,9222.0
2024-08-29 13:35:00,516.98,517.13,516.82,516.89,7836.0,510.3928,510.5409,510.2348,510.3039,7836.0
2024-08-29 13:40:00,516.78,517.18,516.7,517.09,17356.0,510.1953,510.5902,510.1163,510.5014,17356.0
2024-08-29 13:45:00,517.07,517.08,516.52,516.71,17362.0,510.4816,510.4915,509.9386,510.1262,17362.0
2024-08-29 13:50:00,516.67,517.18,516.66,517.15,19122.0,510.0867,510.5902,510.0769,510.5606,19122.0
2024-08-29 13:55:00,517.13,517.33,517.08,517.33,11693.0,510.5409,510.7383,510.4915,510.7383,11693.0
2024-08-29 14:00:00,517.26,517.27,516.46,516.86,22740.0,510.6692,510.6791,509.8794,510.2743,22740.0
2024-08-29 14:05:00,516.86,516.86,516.6,516.72,10180.0,510.2743,510.2743,510.0176,510.1361,10180.0
2024-08-29 14:10:00,516.69,516.7,516.43,516.58,33977.0,510.1065,510.1163,509.8498,509.9979,33977.0
2024-08-29 14:15:00,516.57,516.57,516.35,516.38,10779.0,509.988,509.988,509.7708,509.8004,10779.0
2024-08-29 14:20:00,516.34,516.54,516.27,516.5,16342.0,509.7609,509.9584,509.6918,509.9189,16342.0
2024-08-29 14:25:00,516.49,516.57,515.11,515.29,57312.0,509.909,509.988,508.5466,508.7243,57312.0
2024-08-29 14:30:00,515.13,515.14,514.51,514.65,49635.0,508.5663,508.5762,507.9542,508.0925,49635.0
2024-08-29 14:35:00,514.44,514.67,513.12,513.33,49560.0,507.8851,508.1122,506.582,506.7893,49560.0
2024-08-29 14:40:00,513.33,513.81,512.52,513.01,32532.0,506.7893,507.2632,505.9896,506.4734,32532.0
2024-08-29 14:45:00,512.9,513.31,512.13,513.16,27504.0,506.3648,506.7695,505.6046,506.6214,27504.0
2024-08-29 14:50:00,513.19,513.54,512.24,513.46,14350.0,506.6511,506.9966,505.7132,506.9176,14350.0
2024-08-29 14:55:00,513.48,513.77,512.92,513.31,22791.0,506.9374,507.2237,506.3845,506.7695,22791.0
2024-08-29 15:00:00,513.25,513.33,512.66,512.89,19966.0,506.7103,506.7893,506.1278,506.3549,19966.0
2024-08-29 15:05:00,512.94,513.42,512.83,513.07,20097.0,506.4043,506.8781,506.2957,506.5326,20097.0
2024-08-29 15:10:00,513.05,513.27,512.5,512.86,26240.0,506.5129,506.73,505.9699,506.3253,26240.0
2024-08-29 15:15:00,512.94,513.88,512.86,513.34,25669.0,506.4043,507.3323,506.3253,506.7992,25669.0
2024-08-29 15:20:00,513.36,513.55,513.01,513.55,127079.0,506.8189,507.0065,506.4734,507.0065,127079.0
2024-08-29 15:25:00,513.57,514.32,513.5,513.91,40466.0,507.0262,507.7667,506.9571,507.3619,40466.0
2024-08-29 15:30:00,513.87,514.15,513.66,513.85,39579.0,507.3224,507.5988,507.1151,507.3027,39579.0
2024-08-29 15:35:00,513.77,514.67,513.66,514.18,23212.0,507.2237,508.1122,507.1151,507.6285,23212.0
2024-08-29 15:40:00,514.19,514.26,513.3,513.3,15899.0,507.6383,507.7074,506.7597,506.7597,15899.0
2024-08-29 15:45:00,513.43,513.77,512.95,513.06,21407.0,506.888,507.2237,506.4141,506.5227,21407.0
2024-08-29 15:50:00,513.04,513.61,512.56,512.56,179432.0,506.503,507.0657,506.0291,506.0291,179432.0
2024-08-29 15:55:00,512.62,513.33,512.62,513.14,88508.0,506.0883,506.7893,506.0883,506.6017,88508.0
2024-08-30 09:30:00,515.42,516.0,515.2,515.71,129212.0,508.8527,509.4253,508.6355,509.139,129212.0
2024-08-30 09:35:00,515.84,516.24,515.59,516.14,31357.0,509.2673,509.6622,509.0205,509.5635,31357.0
2024-08-30 09:40:00,516.04,516.44,516.0,516.19,15892.0,509.4648,509.8597,509.4253,509.6128,15892.0
2024-08-30 09:45:00,516.21,516.36,515.56,515.58,40512.0,509.6326,509.7807,508.9909,509.0106,40512.0
2024-08-30 09:50:00,515.59,516.39,515.12,516.2,31672.0,509.0205,509.8103,508.5565,509.6227,31672.0
2024-08-30 09:55:00,516.14,516.4,515.78,516.28,15288.0,509.5635,509.8202,509.2081,509.7017,15288.0
2024-08-30 10:00:00,516.34,516.78,516.31,516.55,25029.0,509.7609,510.1953,509.7313,509.9683,25029.0
2024-08-30 10:05:00,516.56,516.6,516.09,516.25,17074.0,509.9781,510.0176,509.5141,509.6721,17074.0
2024-08-30 10:10:00,516.22,516.6,516.17,516.24,33745.0,509.6425,510.0176,509.5931,509.6622,33745.0
2024-08-30 10:15:00,516.29,516.45,515.96,516.25,20642.0,509.7116,509.8695,509.3858,509.6721,20642.0
2024-08-30 10:20:00,516.14,516.22,515.71,515.8,16778.0,509.5635,509.6425,509.139,509.2278,16778.0
2024-08-30 10:25:00,515.84,515.98,515.29,515.86,19888.0,509.2673,509.4055,508.7243,509.287,19888.0
2024-08-30 10:30:00,515.87,516.1,515.76,515.94,18655.0,509.2969,509.524,509.1883,509.366,18655.0
2024-08-30 10:35:00,515.96,516.38,515.95,516.24,25846.0,509.3858,509.8004,509.3759,509.6622,25846.0
2024-08-30 10:40:00,516.21,516.68,515.59,515.73,28054.0,509.6326,510.0966,509.0205,509.1587,28054.0
2024-08-30 10:45:00,515.71,516.4,515.41,516.34,27563.0,509.139,509.8202,508.8428,509.7609,27563.0
2024-08-30 10:50:00,516.35,516.44,515.65,515.78,15550.0,509.7708,509.8597,509.0797,509.2081,15550.0
2024-08-30 10:55:00,515.59,515.85,514.68,514.68,39639.0,509.0205,509.2772,508.1221,508.1221,39639.0
2024-08-30 11:00:00,514.64,515.14,514.35,515.04,28259.0,508.0826,508.5762,507.7963,508.4775,28259.0
2024-08-30 11:05:00,515.06,515.11,514.81,514.98,35218.0,508.4972,508.5466,508.2504,508.4183,35218.0
2024-08-30 11:10:00,515.0,515.05,514.67,514.85,20296.0,508.438,508.4874,508.1122,508.2899,20296.0
2024-08-30 11:15:00,514.9,514.9,514.23,514.38,29883.0,508.3393,508.3393,507.6778,507.8259,29883.0
2024-08-30 11:20:00,514.26,514.33,513.96,514.05,37129.0,507.7074,507.7765,507.4113,507.5001,37129.0
2024-08-30 11:25:00,513.96,514.12,513.9,513.98,17712.0,507.4113,507.5692,507.352,507.431,17712.0
2024-08-30 11:30:00,513.99,514.06,512.94,513.52,36696.0,507.4409,507.51,506.4043,506.9769,36696.0
2024-08-30 11:35:00,513.49,513.8,513.4,513.52,21880.0,506.9472,507.2533,506.8584,506.9769,21880.0
2024-08-30 11:40:00,513.58,513.79,513.57,513.64,15765.0,507.0361,507.2434,507.0262,507.0953,15765.0
2024-08-30 11:45:00,513.67,513.85,513.49,513.56,8278.0,507.125,507.3027,506.9472,507.0164,8278.0
2024-08-30 11:50:00,513.55,514.04,513.55,514.02,12781.0,507.0065,507.4902,507.0065,507.4705,12781.0
2024-08-30 11:55:00,514.02,514.11,513.67,513.92,10481.0,507.4705,507.5593,507.125,507.3718,10481.0
2024-08-30 12:00:00,513.75,513.89,513.1,513.89,11961.0,507.2039,507.3421,506.5622,507.3421,11961.0
2024-08-30 12:05:00,513.88,514.26,513.87,514.15,10078.0,507.3323,507.7074,507.3224,507.5988,10078.0
2024-08-30 12:10:00,514.18,514.38,513.96,514.13,13456.0,507.6285,507.8259,507.4113,507.5791,13456.0
2024-08-30 12:15:00,514.09,514.2,513.65,513.76,40443.0,507.5396,507.6482,507.1052,507.2138,40443.0
2024-08-30 12:20:00,513.71,513.85,513.59,513.62,8478.0,507.1644,507.3027,507.046,507.0756,8478.0
2024-08-30 12:25:00,513.57,513.74,512.88,512.97,20186.0,507.0262,507.1941,506.345,506.4339,20186.0
2024-08-30 12:30:00,512.97,513.11,512.26,512.44,19484.0,506.4339,506.5721,505.7329,505.9106,19484.0
2024-08-30 12:35:00,512.38,512.76,512.12,512.75,59746.0,505.8514,506.2265,505.5947,506.2167,59746.0
2024-08-30 12:40:00,512.63,512.83,512.49,512.83,7771.0,506.0982,506.2957,505.96,506.2957,7771.0
2024-08-30 12:45:00,512.71,513.08,512.71,513.03,12564.0,506.1772,506.5425,506.1772,506.4931,12564.0
2024-08-30 12:50:00,513.06,513.63,513.06,513.56,13547.0,506.5227,507.0855,506.5227,507.0164,13547.0
2024-08-30 12:55:00,513.56,514.03,513.56,513.84,8986.0,507.0164,507.4804,507.0164,507.2928,8986.0
2024-08-30 13:00:00,513.89,514.56,513.82,514.34,20182.0,507.3421,508.0036,507.273,507.7864,20182.0
2024-08-30 13:05:00,514.34,514.37,513.83,513.99,8588.0,507.7864,507.816,507.2829,507.4409,8588.0
2024-08-30 13:10:00,514.03,514.25,514.01,514.21,6946.0,507.4804,507.6976,507.4606,507.6581,6946.0
2024-08-30 13:15:00,514.23,514.3,513.69,513.73,13612.0,507.6778,507.7469,507.1447,507.1842,13612.0
2024-08-30 13:20:00,513.84,513.94,513.47,513.55,14388.0,507.2928,507.3915,506.9275,507.0065,14388.0
2024-08-30 13:25:00,513.57,513.83,513.57,513.73,14879.0,507.0262,507.2829,507.0262,507.1842,14879.0
2024-08-30 13:30:00,513.72,513.99,513.66,513.77,13723.0,507.1743,507.4409,507.1151,507.2237,13723.0
2024-08-30 13:35:00,513.75,514.07,513.74,513.81,12606.0,507.2039,507.5199,507.1941,507.2632,12606.0
2024-08-30 13:40:00,513.81,514.03,513.72,513.84,12280.0,507.2632,507.4804,507.1743,507.2928,12280.0
2024-08-30 13:45:00,513.8,513.96,513.7,513.84,9458.0,507.2533,507.4113,507.1546,507.2928,9458.0
2024-08-30 13:50:00,513.8,514.04,513.75,514.01,8715.0,507.2533,507.4902,507.2039,507.4606,8715.0
2024-08-30 13:55:00,514.01,514.09,513.55,513.71,8088.0,507.4606,507.5396,507.0065,507.1644,8088.0
2024-08-30 14:00:00,513.66,513.93,513.5,513.76,7674.0,507.1151,507.3816,506.9571,507.2138,7674.0
2024-08-30 14:05:00,513.79,514.2,513.73,514.15,19036.0,507.2434,507.6482,507.1842,507.5988,19036.0
2024-08-30 14:10:00,514.13,514.35,514.04,514.21,23720.0,507.5791,507.7963,507.4902,507.6581,23720.0
2024-08-30 14:15:00,514.23,514.37,514.23,514.35,6468.0,507.6778,507.816,507.6778,507.7963,6468.0
2024-08-30 14:20:00,514.33,514.51,514.32,514.32,16734.0,507.7765,507.9542,507.7667,507.7667,16734.0
2024-08-30 14:25:00,514.42,514.75,514.37,514.37,19426.0,507.8654,508.1912,507.816,507.816,19426.0
2024-08-30 14:30:00,514.42,514.61,514.38,514.53,16039.0,507.8654,508.053,507.8259,507.974,16039.0
2024-08-30 14:35:00,514.61,514.96,514.57,514.9,15069.0,508.053,508.3985,508.0135,508.3393,15069.0
2024-08-30 14:40:00,514.88,515.17,514.83,514.93,14775.0,508.3195,508.6058,508.2702,508.3689,14775.0
2024-08-30 14:45:00,514.99,515.19,514.89,515.18,10850.0,508.4281,508.6256,508.3294,508.6157,10850.0
2024-08-30 14:50:00,515.21,515.54,515.18,515.33,12957.0,508.6453,508.9711,508.6157,508.7638,12957.0
2024-08-30 14:55:00,515.19,515.34,515.14,515.34,10029.0,508.6256,508.7737,508.5762,508.7737,10029.0
2024-08-30 15:00:00,515.3,515.47,515.24,515.3,16859.0,508.7342,508.902,508.6749,508.7342,16859.0
2024-08-30 15:05:00,515.24,515.54,515.23,515.39,12862.0,508.6749,508.9711,508.6651,508.823,12862.0
2024-08-30 15:10:00,515.38,515.49,514.84,515.22,20577.0,508.8132,508.9218,508.28,508.6552,20577.0
2024-08-30 15:15:00,515.19,515.48,515.11,515.44,135822.0,508.6256,508.9119,508.5466,508.8724,135822.0
2024-08-30 15:20:00,515.45,516.2,515.45,516.06,79196.0,508.8823,509.6227,508.8823,509.4845,79196.0
2024-08-30 15:25:00,516.05,516.5,515.93,516.35,132180.0,509.4746,509.9189,509.3562,509.7708,132180.0
2024-08-30 15:30:00,516.51,516.53,515.81,515.91,70580.0,509.9288,509.9485,509.2377,509.3364,70580.0
2024-08-30 15:35:00,515.94,516.38,515.93,516.33,148182.0,509.366,509.8004,509.3562,509.7511,148182.0
2024-08-30 15:40:00,516.3,516.59,516.12,516.23,170549.0,509.7214,510.0077,509.5437,509.6523,170549.0
2024-08-30 15:45:00,516.21,516.53,516.15,516.51,65642.0,509.6326,509.9485,509.5734,509.9288,65642.0
2024-08-30 15:50:00,516.53,518.08,516.52,517.8,193783.0,509.9485,511.4788,509.9386,511.2023,193783.0
2024-08-30 15:55:00,517.81,518.58,517.77,518.02,301510.0,511.2122,511.9724,511.1727,511.4195,301510.0
2024-09-03 09:30:00,515.13,515.43,514.66,514.95,346419.0,508.5663,508.8625,508.1023,508.3886,346419.0
2024-09-03 09:35:00,514.88,515.02,514.2,514.36,58207.0,508.3195,508.4578,507.6482,507.8062,58207.0
2024-09-03 09:40:00,514.3,514.56,514.03,514.46,41770.0,507.7469,508.0036,507.4804,507.9049,41770.0
2024-09-03 09:45:00,514.4,514.44,513.94,514.1,79708.0,507.8457,507.8851,507.3915,507.5495,79708.0
2024-09-03 09:50:00,514.06,514.06,513.0,513.22,101128.0,507.51,507.51,506.4635,506.6807,101128.0
2024-09-03 09:55:00,513.21,513.94,513.08,513.87,48448.0,506.6708,507.3915,506.5425,507.3224,48448.0
2024-09-03 10:00:00,513.84,513.84,512.05,512.32,97110.0,507.2928,507.2928,505.5256,505.7922,97110.0
2024-09-03 10:05:00,512.25,512.54,511.89,512.49,45466.0,505.723,506.0093,505.3676,505.96,45466.0
2024-09-03 10:10:00,512.45,512.56,511.51,511.53,51131.0,505.9205,506.0291,504.9925,505.0122,51131.0
2024-09-03 10:15:00,511.54,512.04,511.33,511.97,40240.0,505.0221,505.5157,504.8148,505.4466,40240.0
2024-09-03 10:20:00,511.85,512.18,511.73,511.98,29449.0,505.3281,505.6539,505.2097,505.4565,29449.0
2024-09-03 10:25:00,511.94,512.44,511.75,512.17,28262.0,505.417,505.9106,505.2294,505.6441,28262.0
2024-09-03 10:30:00,512.11,512.11,511.07,511.34,70133.0,505.5848,505.5848,504.5581,504.8246,70133.0
2024-09-03 10:35:00,511.34,511.48,511.13,511.26,26900.0,504.8246,504.9629,504.6173,504.7457,26900.0
2024-09-03 10:40:00,511.28,511.4,511.03,511.1,33884.0,504.7654,504.8839,504.5186,504.5877,33884.0
2024-09-03 10:45:00,511.11,511.21,510.39,510.39,178326.0,504.5976,504.6963,503.8867,503.8867,178326.0
2024-09-03 10:50:00,510.37,510.7,510.2,510.33,40998.0,503.867,504.1928,503.6992,503.8275,40998.0
2024-09-03 10:55:00,510.34,510.71,510.34,510.42,36023.0,503.8374,504.2027,503.8374,503.9164,36023.0
2024-09-03 11:00:00,510.47,511.27,510.24,511.17,42991.0,503.9657,504.7555,503.7387,504.6568,42991.0
2024-09-03 11:05:00,511.16,511.74,510.94,511.2,28970.0,504.6469,505.2195,504.4297,504.6864,28970.0
2024-09-03 11:10:00,511.28,511.68,511.2,511.41,50302.0,504.7654,505.1603,504.6864,504.8937,50302.0
2024-09-03 11:15:00,511.45,511.71,510.97,511.18,56679.0,504.9332,505.1899,504.4594,504.6667,56679.0
2024-09-03 11:20:00,511.23,511.38,511.0,511.14,18315.0,504.716,504.8641,504.489,504.6272,18315.0
2024-09-03 11:25:00,511.18,511.6,511.12,511.4,21540.0,504.6667,505.0813,504.6074,504.8839,21540.0
2024-09-03 11:30:00,511.38,511.58,511.0,511.43,36589.0,504.8641,505.0616,504.489,504.9135,36589.0
2024-09-03 11:35:00,511.54,511.94,511.37,511.49,35434.0,505.0221,505.417,504.8543,504.9727,35434.0
2024-09-03 11:40:00,511.45,511.47,510.76,510.92,38477.0,504.9332,504.953,504.252,504.41,38477.0
2024-09-03 11:45:00,510.94,511.26,510.9,510.97,19807.0,504.4297,504.7457,504.3902,504.4594,19807.0
2024-09-03 11:50:00,510.96,511.09,510.75,511.05,19673.0,504.4495,504.5778,504.2422,504.5383,19673.0
2024-09-03 11:55:00,511.08,511.15,510.55,510.68,31653.0,504.568,504.6371,504.0447,504.173,31653.0
2024-09-03 12:00:00,510.66,511.18,510.64,511.07,13930.0,504.1533,504.6667,504.1336,504.5581,13930.0
2024-09-03 12:05:00,511.05,511.23,510.55,510.64,24622.0,504.5383,504.716,504.0447,504.1336,24622.0
2024-09-03 12:10:00,510.6,511.03,510.3,511.03,20030.0,504.0941,504.5186,503.7979,504.5186,20030.0
2024-09-03 12:15:00,510.99,511.46,510.86,511.12,33283.0,504.4791,504.9431,504.3508,504.6074,33283.0
2024-09-03 12:20:00,511.21,511.28,510.82,510.82,33740.0,504.6963,504.7654,504.3113,504.3113,33740.0
2024-09-03 12:25:00,510.79,510.79,510.36,510.7,12962.0,504.2816,504.2816,503.8571,504.1928,12962.0
2024-09-03 12:30:00,510.67,510.76,510.45,510.54,17792.0,504.1632,504.252,503.946,504.0348,17792.0
2024-09-03 12:35:00,510.53,510.72,510.28,510.51,25397.0,504.025,504.2125,503.7781,504.0052,25397.0
2024-09-03 12:40:00,510.55,510.55,510.09,510.27,16419.0,504.0447,504.0447,503.5906,503.7683,16419.0
2024-09-03 12:45:00,510.3,510.3,510.0,510.16,35039.0,503.7979,503.7979,503.5017,503.6597,35039.0
2024-09-03 12:50:00,510.19,510.32,510.05,510.14,16566.0,503.6893,503.8176,503.5511,503.6399,16566.0
2024-09-03 12:55:00,510.16,510.25,509.95,510.04,23753.0,503.6597,503.7485,503.4524,503.5412,23753.0
2024-09-03 13:00:00,509.99,510.28,509.95,510.26,16388.0,503.4918,503.7781,503.4524,503.7584,16388.0
2024-09-03 13:05:00,510.2,510.65,510.16,510.48,27157.0,503.6992,504.1434,503.6597,503.9756,27157.0
2024-09-03 13:10:00,510.55,510.55,509.85,509.95,18205.0,504.0447,504.0447,503.3536,503.4524,18205.0
2024-09-03 13:15:00,510.0,510.26,509.9,510.26,18370.0,503.5017,503.7584,503.403,503.7584,18370.0
2024-09-03 13:20:00,510.27,510.88,510.21,510.87,13330.0,503.7683,504.3705,503.709,504.3606,13330.0
2024-09-03 13:25:00,510.85,510.85,510.62,510.74,17406.0,504.3409,504.3409,504.1138,504.2323,17406.0
2024-09-03 13:30:00,510.7,510.76,509.85,509.89,50439.0,504.1928,504.252,503.3536,503.3931,50439.0
2024-09-03 13:35:00,509.98,510.55,509.91,510.51,83740.0,503.482,504.0447,503.4129,504.0052,83740.0
2024-09-03 13:40:00,510.51,510.51,509.67,509.88,20357.0,504.0052,504.0052,503.1759,503.3832,20357.0
2024-09-03 13:45:00,509.86,510.02,509.71,509.87,18418.0,503.3635,503.5215,503.2154,503.3734,18418.0
2024-09-03 13:50:00,509.87,510.03,509.78,509.85,17700.0,503.3734,503.5313,503.2845,503.3536,17700.0
2024-09-03 13:55:00,509.84,509.97,509.43,509.5,34127.0,503.3438,503.4721,502.939,503.0081,34127.0
2024-09-03 14:00:00,509.49,509.51,508.48,508.78,46748.0,502.9982,503.018,502.0011,502.2973,46748.0
2024-09-03 14:05:00,508.69,508.91,508.58,508.62,28560.0,502.2084,502.4256,502.0998,502.1393,28560.0
2024-09-03 14:10:00,508.62,508.84,508.6,508.67,22279.0,502.1393,502.3565,502.1196,502.1887,22279.0
2024-09-03 14:15:00,508.65,508.83,508.36,508.39,31743.0,502.1689,502.3466,501.8826,501.9122,31743.0
2024-09-03 14:20:00,508.5,508.73,508.22,508.38,24018.0,502.0208,502.2479,501.7444,501.9024,24018.0
2024-09-03 14:25:00,508.41,508.63,508.3,508.33,23984.0,501.932,502.1492,501.8234,501.853,23984.0
2024-09-03 14:30:00,508.28,508.98,508.26,508.81,50390.0,501.8036,502.4947,501.7839,502.3269,50390.0
2024-09-03 14:35:00,508.81,508.93,508.44,508.59,20111.0,502.3269,502.4453,501.9616,502.1097,20111.0
2024-09-03 14:40:00,508.63,508.69,508.29,508.37,22982.0,502.1492,502.2084,501.8135,501.8925,22982.0
2024-09-03 14:45:00,508.34,508.58,508.23,508.33,16450.0,501.8629,502.0998,501.7543,501.853,16450.0
2024-09-03 14:50:00,508.34,508.36,507.93,507.96,40304.0,501.8629,501.8826,501.4581,501.4877,40304.0
2024-09-03 14:55:00,508.13,508.13,507.82,507.9,23122.0,501.6555,501.6555,501.3495,501.4285,23122.0
2024-09-03 15:00:00,507.93,508.2,507.86,508.04,53926.0,501.4581,501.7246,501.389,501.5667,53926.0
2024-09-03 15:05:00,508.02,508.28,507.86,507.9,92080.0,501.5469,501.8036,501.389,501.4285,92080.0
2024-09-03 15:10:00,507.89,508.32,507.85,508.09,48673.0,501.4186,501.8431,501.3791,501.6161,48673.0
2024-09-03 15:15:00,508.04,508.04,507.88,507.95,26785.0,501.5667,501.5667,501.4087,501.4778,26785.0
2024-09-03 15:20:00,507.94,508.29,507.89,508.03,28376.0,501.468,501.8135,501.4186,501.5568,28376.0
2024-09-03 15:25:00,508.04,508.06,507.64,507.84,40192.0,501.5667,501.5864,501.1718,501.3692,40192.0
2024-09-03 15:30:00,507.88,508.04,507.56,507.56,39948.0,501.4087,501.5667,501.0928,501.0928,39948.0
2024-09-03 15:35:00,507.53,507.53,506.44,506.49,42169.0,501.0632,501.0632,499.9871,500.0364,42169.0
2024-09-03 15:40:00,506.53,506.57,505.79,506.39,68528.0,500.0759,500.1154,499.3454,499.9377,68528.0
2024-09-03 15:45:00,506.35,506.37,505.1,506.23,94114.0,499.8982,499.918,498.6641,499.7798,94114.0
2024-09-03 15:50:00,506.25,506.66,505.87,506.36,123539.0,499.7995,500.2043,499.4243,499.9081,123539.0
2024-09-03 15:55:00,506.35,507.57,506.29,507.49,237240.0,499.8982,501.1027,499.839,501.0237,237240.0
2024-09-04 09:30:00,505.68,506.79,505.54,506.76,194354.0,499.2368,500.3326,499.0985,500.303,194354.0
2024-09-04 09:35:00,506.81,506.99,506.46,506.71,51572.0,500.3524,500.5301,500.0068,500.2536,51572.0
2024-09-04 09:40:00,506.56,507.61,506.56,506.88,73156.0,500.1055,501.1422,500.1055,500.4215,73156.0
2024-09-04 09:45:00,506.87,507.5,506.67,507.47,34533.0,500.4116,501.0336,500.2141,501.004,34533.0
2024-09-04 09:50:00,507.3,507.62,507.12,507.62,25737.0,500.8361,501.152,500.6584,501.152,25737.0
2024-09-04 09:55:00,507.6,507.84,507.3,507.84,25848.0,501.1323,501.3692,500.8361,501.3692,25848.0
2024-09-04 10:00:00,507.7,507.7,505.58,506.95,97381.0,501.231,501.231,499.138,500.4906,97381.0
2024-09-04 10:05:00,506.88,507.96,506.29,507.68,36750.0,500.4215,501.4877,499.839,501.2113,36750.0
2024-09-04 10:10:00,507.76,508.07,506.89,507.25,63182.0,501.2903,501.5963,500.4313,500.7868,63182.0
2024-09-04 10:15:00,507.44,507.93,506.58,507.07,26271.0,500.9743,501.4581,500.1253,500.609,26271.0
2024-09-04 10:20:00,507.04,507.63,506.84,507.56,21794.0,500.5794,501.1619,500.382,501.0928,21794.0
2024-09-04 10:25:00,507.55,507.7,506.99,507.7,17310.0,501.0829,501.231,500.5301,501.231,17310.0
2024-09-04 10:30:00,507.79,508.3,507.6,508.2,40079.0,501.3199,501.8234,501.1323,501.7246,40079.0
2024-09-04 10:35:00,508.27,508.62,508.01,508.38,21617.0,501.7938,502.1393,501.5371,501.9024,21617.0
2024-09-04 10:40:00,508.38,508.74,508.11,508.67,24431.0,501.9024,502.2578,501.6358,502.1887,24431.0
2024-09-04 10:45:00,508.77,508.8,507.9,508.28,28433.0,502.2874,502.317,501.4285,501.8036,28433.0
2024-09-04 10:50:00,508.3,508.55,508.25,508.55,13841.0,501.8234,502.0702,501.774,502.0702,13841.0
2024-09-04 10:55:00,508.58,509.15,508.58,509.13,18418.0,502.0998,502.6625,502.0998,502.6428,18418.0
2024-09-04 11:00:00,509.17,509.53,508.98,509.43,31348.0,502.6823,503.0377,502.4947,502.939,31348.0
2024-09-04 11:05:00,509.4,509.53,508.7,508.7,38201.0,502.9094,503.0377,502.2183,502.2183,38201.0
2024-09-04 11:10:00,508.62,508.99,508.3,508.42,12296.0,502.1393,502.5046,501.8234,501.9418,12296.0
2024-09-04 11:15:00,508.36,508.65,508.18,508.55,10779.0,501.8826,502.1689,501.7049,502.0702,10779.0
2024-09-04 11:20:00,508.56,508.65,507.89,508.18,35673.0,502.0801,502.1689,501.4186,501.7049,35673.0
2024-09-04 11:25:00,508.18,508.2,507.47,507.48,15450.0,501.7049,501.7246,501.004,501.0138,15450.0
2024-09-04 11:30:00,507.48,507.61,506.85,507.45,20682.0,501.0138,501.1422,500.3919,500.9842,20682.0
2024-09-04 11:35:00,507.39,507.6,507.07,507.18,18336.0,500.925,501.1323,500.609,500.7176,18336.0
2024-09-04 11:40:00,507.16,507.31,506.92,507.14,14528.0,500.6979,500.846,500.461,500.6782,14528.0
2024-09-04 11:45:00,507.14,507.65,507.14,507.23,16429.0,500.6782,501.1817,500.6782,500.767,16429.0
2024-09-04 11:50:00,507.21,507.66,507.21,507.56,13374.0,500.7473,501.1915,500.7473,501.0928,13374.0
2024-09-04 11:55:00,507.49,507.5,506.8,507.26,10678.0,501.0237,501.0336,500.3425,500.7966,10678.0
2024-09-04 12:00:00,507.16,507.32,506.68,506.69,8697.0,500.6979,500.8559,500.224,500.2339,8697.0
2024-09-04 12:05:00,506.68,506.97,506.53,506.96,14236.0,500.224,500.5103,500.0759,500.5004,14236.0
2024-09-04 12:10:00,507.05,507.19,506.62,506.62,12933.0,500.5893,500.7275,500.1648,500.1648,12933.0
2024-09-04 12:15:00,506.58,507.23,506.58,507.03,21370.0,500.1253,500.767,500.1253,500.5696,21370.0
2024-09-04 12:20:00,506.95,507.54,506.9,507.54,10526.0,500.4906,501.0731,500.4412,501.0731,10526.0
2024-09-04 12:25:00,507.52,507.71,507.21,507.43,12400.0,501.0533,501.2409,500.7473,500.9645,12400.0
2024-09-04 12:30:00,507.42,508.23,507.42,508.19,16316.0,500.9546,501.7543,500.9546,501.7148,16316.0
2024-09-04 12:35:00,508.3,508.32,508.07,508.07,13087.0,501.8234,501.8431,501.5963,501.5963,13087.0
2024-09-04 12:40:00,508.06,508.1,507.14,507.18,11739.0,501.5864,501.6259,500.6782,500.7176,11739.0
2024-09-04 12:45:00,507.23,507.48,506.9,507.24,15161.0,500.767,501.0138,500.4412,500.7769,15161.0
2024-09-04 12:50:00,507.35,507.78,507.19,507.63,16137.0,500.8855,501.31,500.7275,501.1619,16137.0
2024-09-04 12:55:00,507.65,507.66,507.26,507.63,5926.0,501.1817,501.1915,500.7966,501.1619,5926.0
2024-09-04 13:00:00,507.61,507.61,506.95,507.07,12964.0,501.1422,501.1422,500.4906,500.609,12964.0
2024-09-04 13:05:00,507.01,507.46,507.01,507.38,12702.0,500.5498,500.9941,500.5498,500.9151,12702.0
2024-09-04 13:10:00,507.34,507.56,507.0,507.09,14012.0,500.8756,501.0928,500.5399,500.6288,14012.0
2024-09-04 13:15:00,507.07,507.22,506.76,507.04,18659.0,500.609,500.7571,500.303,500.5794,18659.0
2024-09-04 13:20:00,507.1,507.39,506.8,506.87,17548.0,500.6387,500.925,500.3425,500.4116,17548.0
2024-09-04 13:25:00,506.88,506.9,506.5,506.63,20356.0,500.4215,500.4412,500.0463,500.1747,20356.0
2024-09-04 13:30:00,506.62,506.7,506.45,506.6,13651.0,500.1648,500.2438,499.9969,500.145,13651.0
2024-09-04 13:35:00,506.6,506.75,506.4,506.64,13671.0,500.145,500.2931,499.9476,500.1845,13671.0
2024-09-04 13:40:00,506.65,506.85,506.33,506.33,16729.0,500.1944,500.3919,499.8785,499.8785,16729.0
2024-09-04 13:45:00,506.37,507.02,506.37,506.56,16598.0,499.918,500.5597,499.918,500.1055,16598.0
2024-09-04 13:50:00,506.56,506.61,506.15,506.42,14803.0,500.1055,500.1549,499.7008,499.9673,14803.0
2024-09-04 13:55:00,506.43,506.55,506.25,506.36,10227.0,499.9772,500.0957,499.7995,499.9081,10227.0
2024-09-04 14:00:00,506.39,506.48,506.16,506.2,19378.0,499.9377,500.0266,499.7106,499.7501,19378.0
2024-09-04 14:05:00,506.14,506.6,506.06,506.31,26933.0,499.6909,500.145,499.6119,499.8587,26933.0
2024-09-04 14:10:00,506.42,506.69,506.24,506.65,25303.0,499.9673,500.2339,499.7896,500.1944,25303.0
2024-09-04 14:15:00,506.65,506.81,506.23,506.26,15096.0,500.1944,500.3524,499.7798,499.8094,15096.0
2024-09-04 14:20:00,506.27,506.5,506.09,506.48,8620.0,499.8192,500.0463,499.6415,500.0266,8620.0
2024-09-04 14:25:00,506.46,506.87,506.46,506.65,10558.0,500.0068,500.4116,500.0068,500.1944,10558.0
2024-09-04 14:30:00,506.72,507.0,506.35,506.35,14263.0,500.2635,500.5399,499.8982,499.8982,14263.0
2024-09-04 14:35:00,506.36,506.41,505.82,505.87,37100.0,499.9081,499.9575,499.375,499.4243,37100.0
2024-09-04 14:40:00,505.92,506.2,505.85,505.87,13621.0,499.4737,499.7501,499.4046,499.4243,13621.0
2024-09-04 14:45:00,505.9,506.25,505.74,505.98,16664.0,499.454,499.7995,499.296,499.5329,16664.0
2024-09-04 14:50:00,505.97,506.04,505.58,505.94,25156.0,499.5231,499.5922,499.138,499.4934,25156.0
2024-09-04 14:55:00,505.88,506.04,505.54,505.54,24606.0,499.4342,499.5922,499.0985,499.0985,24606.0
2024-09-04 15:00:00,505.55,505.63,505.2,505.21,30122.0,499.1084,499.1874,498.7629,498.7727,30122.0
2024-09-04 15:05:00,505.33,505.39,505.08,505.17,36758.0,498.8912,498.9505,498.6444,498.7333,36758.0
2024-09-04 15:10:00,505.09,505.41,505.02,505.23,27290.0,498.6543,498.9702,498.5852,498.7925,27290.0
2024-09-04 15:15:00,505.2,505.52,505.18,505.25,11164.0,498.7629,499.0788,498.7431,498.8122,11164.0
2024-09-04 15:20:00,505.21,505.99,505.21,505.99,24744.0,498.7727,499.5428,498.7727,499.5428,24744.0
2024-09-04 15:25:00,505.92,506.24,505.6,506.15,33481.0,499.4737,499.7896,499.1578,499.7008,33481.0
2024-09-04 15:30:00,506.16,506.18,505.59,505.8,34136.0,499.7106,499.7304,499.1479,499.3552,34136.0
2024-09-04 15:35:00,505.8,506.11,505.58,506.06,13933.0,499.3552,499.6613,499.138,499.6119,13933.0
2024-09-04 15:40:00,506.09,506.65,506.05,506.52,24810.0,499.6415,500.1944,499.602,500.0661,24810.0
2024-09-04 15:45:00,506.48,506.7,506.27,506.6,34599.0,500.0266,500.2438,499.8192,500.145,34599.0
2024-09-04 15:50:00,506.61,507.29,506.2,506.54,80730.0,500.1549,500.8262,499.7501,500.0858,80730.0
2024-09-04 15:55:00,506.52,507.13,506.25,506.26,152012.0,500.0661,500.6683,499.7995,499.8094,152012.0
2024-09-05 09:30:00,506.36,506.93,506.12,506.12,125927.0,499.9081,500.4708,499.6712,499.6712,125927.0
2024-09-05 09:35:00,506.11,507.36,506.11,506.82,22970.0,499.6613,500.8954,499.6613,500.3622,22970.0
2024-09-05 09:40:00,507.02,507.13,506.82,506.98,21687.0,500.5597,500.6683,500.3622,500.5202,21687.0
2024-09-05 09:45:00,507.01,507.57,506.39,506.7,25329.0,500.5498,501.1027,499.9377,500.2438,25329.0
2024-09-05 09:50:00,506.72,507.12,506.55,507.1,14823.0,500.2635,500.6584,500.0957,500.6387,14823.0
2024-09-05 09:55:00,507.28,507.4,507.02,507.29,21396.0,500.8164,500.9348,500.5597,500.8262,21396.0
2024-09-05 10:00:00,507.4,508.6,507.4,508.41,31342.0,500.9348,502.1196,500.9348,501.932,31342.0
2024-09-05 10:05:00,508.08,508.62,507.99,508.14,18814.0,501.6062,502.1393,501.5173,501.6654,18814.0
2024-09-05 10:10:00,508.12,508.14,507.05,507.26,27485.0,501.6457,501.6654,500.5893,500.7966,27485.0
2024-09-05 10:15:00,507.14,507.71,506.96,507.63,40895.0,500.6782,501.2409,500.5004,501.1619,40895.0
2024-09-05 10:20:00,507.63,508.78,507.62,508.7,24724.0,501.1619,502.2973,501.152,502.2183,24724.0
2024-09-05 10:25:00,508.72,508.94,508.18,508.22,35554.0,502.238,502.4552,501.7049,501.7444,35554.0
2024-09-05 10:30:00,508.29,508.78,507.97,508.31,33491.0,501.8135,502.2973,501.4976,501.8332,33491.0
2024-09-05 10:35:00,508.27,508.33,508.0,508.14,29090.0,501.7938,501.853,501.5272,501.6654,29090.0
2024-09-05 10:40:00,507.9,508.12,507.42,507.46,25297.0,501.4285,501.6457,500.9546,500.9941,25297.0
2024-09-05 10:45:00,507.4,507.51,506.25,506.32,47053.0,500.9348,501.0434,499.7995,499.8686,47053.0
2024-09-05 10:50:00,506.16,506.35,505.92,506.27,21352.0,499.7106,499.8982,499.4737,499.8192,21352.0
2024-09-05 10:55:00,506.34,506.47,505.8,505.89,17105.0,499.8883,500.0167,499.3552,499.4441,17105.0
2024-09-05 11:00:00,505.9,505.93,504.8,505.45,77282.0,499.454,499.4836,498.368,499.0097,77282.0
2024-09-05 11:05:00,505.47,505.93,505.4,505.83,20881.0,499.0294,499.4836,498.9603,499.3848,20881.0
2024-09-05 11:10:00,505.84,505.9,504.59,504.81,32463.0,499.3947,499.454,498.1606,498.3778,32463.0
2024-09-05 11:15:00,504.8,505.2,504.63,504.84,22579.0,498.368,498.7629,498.2001,498.4075,22579.0
2024-09-05 11:20:00,504.9,505.0,504.13,504.33,28330.0,498.4667,498.5654,497.7065,497.904,28330.0
2024-09-05 11:25:00,504.4,504.41,503.51,503.54,50634.0,497.9731,497.9829,497.0944,497.124,50634.0
2024-09-05 11:30:00,503.49,503.8,503.19,503.44,43339.0,497.0747,497.3807,496.7785,497.0253,43339.0
2024-09-05 11:35:00,503.64,504.06,503.54,503.73,17086.0,497.2228,497.6374,497.124,497.3116,17086.0
2024-09-05 11:40:00,503.73,503.91,503.42,503.54,16541.0,497.3116,497.4893,497.0056,497.124,16541.0
2024-09-05 11:45:00,503.68,504.03,503.49,503.66,15653.0,497.2622,497.6078,497.0747,497.2425,15653.0
2024-09-05 11:50:00,503.62,503.87,503.36,503.44,18563.0,497.203,497.4498,496.9463,497.0253,18563.0
2024-09-05 11:55:00,503.66,503.66,503.09,503.22,25989.0,497.2425,497.2425,496.6798,496.8081,25989.0
2024-09-05 12:00:00,503.13,503.98,503.12,503.69,24499.0,496.7192,497.5584,496.7094,497.2721,24499.0
2024-09-05 12:05:00,503.66,504.07,503.66,503.94,14292.0,497.2425,497.6473,497.2425,497.5189,14292.0
2024-09-05 12:10:00,503.92,503.93,503.12,503.35,9086.0,497.4992,497.5091,496.7094,496.9364,9086.0
2024-09-05 12:15:00,503.46,503.46,502.84,503.31,32961.0,497.045,497.045,496.4329,496.897,32961.0
2024-09-05 12:20:00,503.26,503.91,503.25,503.9,15972.0,496.8476,497.4893,496.8377,497.4794,15972.0
2024-09-05 12:25:00,503.86,504.19,503.86,504.12,11852.0,497.4399,497.7657,497.4399,497.6966,11852.0
2024-09-05 12:30:00,504.14,504.21,503.9,504.07,18277.0,497.7164,497.7855,497.4794,497.6473,18277.0
2024-09-05 12:35:00,504.12,504.23,504.06,504.09,8345.0,497.6966,497.8052,497.6374,497.667,8345.0
2024-09-05 12:40:00,504.01,504.53,504.01,504.38,30156.0,497.588,498.1014,497.588,497.9533,30156.0
2024-09-05 12:45:00,504.31,504.31,504.07,504.2,14915.0,497.8842,497.8842,497.6473,497.7756,14915.0
2024-09-05 12:50:00,504.13,504.25,503.94,504.04,9085.0,497.7065,497.825,497.5189,497.6177,9085.0
2024-09-05 12:55:00,504.14,504.8,504.07,504.32,13556.0,497.7164,498.368,497.6473,497.8941,13556.0
2024-09-05 13:00:00,504.35,504.48,504.11,504.21,12404.0,497.9237,498.052,497.6868,497.7855,12404.0
2024-09-05 13:05:00,504.14,504.17,503.67,503.96,17610.0,497.7164,497.746,497.2524,497.5387,17610.0
2024-09-05 13:10:00,503.96,504.3,503.96,504.09,6367.0,497.5387,497.8743,497.5387,497.667,6367.0
2024-09-05 13:15:00,504.07,504.14,503.48,504.12,16399.0,497.6473,497.7164,497.0648,497.6966,16399.0
2024-09-05 13:20:00,504.12,504.17,503.89,504.17,16342.0,497.6966,497.746,497.4696,497.746,16342.0
2024-09-05 13:25:00,504.16,504.16,503.46,503.47,13344.0,497.7361,497.7361,497.045,497.0549,13344.0
2024-09-05 13:30:00,503.44,503.92,503.43,503.92,28324.0,497.0253,497.4992,497.0154,497.4992,28324.0
2024-09-05 13:35:00,503.96,504.69,503.93,504.42,17734.0,497.5387,498.2594,497.5091,497.9928,17734.0
2024-09-05 13:40:00,504.4,505.31,504.4,505.3,15092.0,497.9731,498.8715,497.9731,498.8616,15092.0
2024-09-05 13:45:00,505.32,506.02,505.24,505.82,24089.0,498.8813,499.5724,498.8024,499.375,24089.0
2024-09-05 13:50:00,505.83,505.89,505.54,505.58,36511.0,499.3848,499.4441,499.0985,499.138,36511.0
2024-09-05 13:55:00,505.59,506.12,505.55,506.12,28577.0,499.1479,499.6712,499.1084,499.6712,28577.0
2024-09-05 14:00:00,506.2,506.35,505.74,505.92,21654.0,499.7501,499.8982,499.296,499.4737,21654.0
2024-09-05 14:05:00,505.93,506.18,505.86,505.95,48180.0,499.4836,499.7304,499.4145,499.5033,48180.0
2024-09-05 14:10:00,505.98,506.17,505.75,505.75,19581.0,499.5329,499.7205,499.3059,499.3059,19581.0
2024-09-05 14:15:00,505.7,506.2,505.66,505.91,23148.0,499.2565,499.7501,499.217,499.4638,23148.0
2024-09-05 14:20:00,506.03,506.14,505.71,505.77,10623.0,499.5823,499.6909,499.2664,499.3256,10623.0
2024-09-05 14:25:00,505.72,505.73,505.4,505.53,18483.0,499.2762,499.2861,498.9603,499.0887,18483.0
2024-09-05 14:30:00,505.54,506.0,505.49,505.76,23624.0,499.0985,499.5527,499.0492,499.3157,23624.0
2024-09-05 14:35:00,505.77,506.06,505.65,505.84,28677.0,499.3256,499.6119,499.2071,499.3947,28677.0
2024-09-05 14:40:00,505.88,505.96,505.62,505.8,10483.0,499.4342,499.5132,499.1775,499.3552,10483.0
2024-09-05 14:45:00,505.84,506.18,505.82,506.13,20615.0,499.3947,499.7304,499.375,499.681,20615.0
2024-09-05 14:50:00,506.2,506.52,505.94,506.06,25084.0,499.7501,500.0661,499.4934,499.6119,25084.0
2024-09-05 14:55:00,506.04,506.1,505.62,505.67,15067.0,499.5922,499.6514,499.1775,499.2269,15067.0
2024-09-05 15:00:00,505.65,505.65,505.23,505.57,24335.0,499.2071,499.2071,498.7925,499.1282,24335.0
2024-09-05 15:05:00,505.55,505.59,505.21,505.35,14762.0,499.1084,499.1479,498.7727,498.911,14762.0
2024-09-05 15:10:00,505.3,505.32,504.97,504.99,22129.0,498.8616,498.8813,498.5358,498.5555,22129.0
2024-09-05 15:15:00,505.03,505.03,503.79,504.26,102848.0,498.595,498.595,497.3708,497.8349,102848.0
2024-09-05 15:20:00,504.24,504.51,504.05,504.49,41367.0,497.8151,498.0817,497.6275,498.0619,41367.0
2024-09-05 15:25:00,504.48,504.97,504.44,504.89,23826.0,498.052,498.5358,498.0126,498.4568,23826.0
2024-09-05 15:30:00,504.84,505.73,504.84,505.68,104410.0,498.4075,499.2861,498.4075,499.2368,104410.0
2024-09-05 15:35:00,505.67,505.67,504.9,504.96,31217.0,499.2269,499.2269,498.4667,498.5259,31217.0
2024-09-05 15:40:00,504.94,504.94,504.02,504.23,23215.0,498.5062,498.5062,497.5979,497.8052,23215.0
2024-09-05 15:45:00,504.19,504.6,503.93,504.5,35774.0,497.7657,498.1705,497.5091,498.0718,35774.0
2024-09-05 15:50:00,504.52,504.69,503.72,504.31,77424.0,498.0915,498.2594,497.3017,497.8842,77424.0
2024-09-05 15:55:00,504.26,505.01,504.07,505.01,115865.0,497.8349,498.5753,497.6473,498.5753,115865.0
2024-09-06 09:30:00,505.43,506.55,505.34,506.53,152711.0,498.9899,500.0957,498.9011,500.0759,152711.0
2024-09-06 09:35:00,506.55,506.94,504.75,504.8,115496.0,500.0957,500.4807,498.3186,498.368,115496.0
2024-09-06 09:40:00,504.86,505.82,504.12,505.45,64495.0,498.4272,499.375,497.6966,499.0097,64495.0
2024-09-06 09:45:00,505.42,506.1,505.18,505.26,34041.0,498.9801,499.6514,498.7431,498.8221,34041.0
2024-09-06 09:50:00,505.22,505.27,503.97,503.99,51760.0,498.7826,498.832,497.5485,497.5683,51760.0
2024-09-06 09:55:00,504.03,504.5,503.54,503.55,26533.0,497.6078,498.0718,497.124,497.1339,26533.0
2024-09-06 10:00:00,503.48,503.85,503.11,503.34,47536.0,497.0648,497.4301,496.6995,496.9266,47536.0
2024-09-06 10:05:00,503.63,503.73,502.77,503.17,28064.0,497.2129,497.3116,496.3638,496.7587,28064.0
2024-09-06 10:10:00,503.12,503.5,502.32,502.84,45928.0,496.7094,497.0845,495.9196,496.4329,45928.0
2024-09-06 10:15:00,502.9,503.05,502.13,502.69,21653.0,496.4922,496.6403,495.732,496.2849,21653.0
2024-09-06 10:20:00,502.73,502.95,501.52,501.56,60073.0,496.3243,496.5415,495.1298,495.1693,60073.0
2024-09-06 10:25:00,501.55,501.61,500.58,500.59,45198.0,495.1594,495.2186,494.2017,494.2116,45198.0
2024-09-06 10:30:00,500.56,501.02,499.99,500.06,93592.0,494.182,494.6361,493.6193,493.6884,93592.0
2024-09-06 10:35:00,500.12,500.34,499.74,500.08,94570.0,493.7476,493.9648,493.3724,493.7081,94570.0
2024-09-06 10:40:00,500.13,500.17,498.67,498.67,62167.0,493.7575,493.797,492.3161,492.3161,62167.0
2024-09-06 10:45:00,498.7,499.22,498.67,498.8,50468.0,492.3457,492.8591,492.3161,492.4444,50468.0
2024-09-06 10:50:00,498.64,498.92,497.98,497.98,60400.0,492.2865,492.5629,491.6349,491.6349,60400.0
2024-09-06 10:55:00,498.0,498.41,497.79,498.35,65620.0,491.6546,492.0594,491.4473,492.0002,65620.0
2024-09-06 11:00:00,498.32,501.29,498.23,499.55,116604.0,491.9705,494.9027,491.8817,493.1849,116604.0
2024-09-06 11:05:00,499.4,500.03,498.43,498.44,57170.0,493.0368,493.6587,492.0791,492.089,57170.0
2024-09-06 11:10:00,498.53,498.81,498.03,498.32,53194.0,492.1779,492.4543,491.6842,491.9705,53194.0
2024-09-06 11:15:00,498.35,498.45,497.2,497.45,57421.0,492.0002,492.0989,490.8648,491.1116,57421.0
2024-09-06 11:20:00,497.57,498.25,497.32,497.83,44447.0,491.2301,491.9014,490.9833,491.4868,44447.0
2024-09-06 11:25:00,497.77,497.98,497.45,497.64,32244.0,491.4275,491.6349,491.1116,491.2992,32244.0
2024-09-06 11:30:00,497.72,498.72,497.6,498.22,55456.0,491.3782,492.3654,491.2597,491.8718,55456.0
2024-09-06 11:35:00,498.2,498.25,497.54,497.88,30091.0,491.8521,491.9014,491.2005,491.5361,30091.0
2024-09-06 11:40:00,497.75,497.96,497.35,497.43,35364.0,491.4078,491.6151,491.0129,491.0919,35364.0
2024-09-06 11:45:00,497.49,497.49,496.77,497.2,46500.0,491.1511,491.1511,490.4403,490.8648,46500.0
2024-09-06 11:50:00,497.16,497.21,496.55,497.1,85973.0,490.8253,490.8747,490.2231,490.7661,85973.0
2024-09-06 11:55:00,497.1,497.45,496.81,496.81,39163.0,490.7661,491.1116,490.4798,490.4798,39163.0
2024-09-06 12:00:00,496.75,497.22,496.68,496.78,35444.0,490.4205,490.8846,490.3514,490.4502,35444.0
2024-09-06 12:05:00,496.76,497.27,496.61,496.89,41653.0,490.4304,490.9339,490.2823,490.5588,41653.0
2024-09-06 12:10:00,496.99,497.21,496.7,496.86,48044.0,490.6575,490.8747,490.3712,490.5291,48044.0
2024-09-06 12:15:00,496.87,496.92,496.41,496.52,38736.0,490.539,490.5884,490.0849,490.1935,38736.0
2024-09-06 12:20:00,496.52,496.84,496.39,496.75,39862.0,490.1935,490.5094,490.0651,490.4205,39862.0
2024-09-06 12:25:00,496.72,497.0,496.15,496.18,34150.0,490.3909,490.6674,489.8282,489.8578,34150.0
2024-09-06 12:30:00,496.21,497.0,496.15,496.99,50558.0,489.8874,490.6674,489.8282,490.6575,50558.0
2024-09-06 12:35:00,496.91,497.35,496.44,496.51,32276.0,490.5785,491.0129,490.1145,490.1836,32276.0
2024-09-06 12:40:00,496.52,496.98,496.4,496.97,22723.0,490.1935,490.6476,490.075,490.6377,22723.0
2024-09-06 12:45:00,496.95,496.95,496.05,496.25,36703.0,490.618,490.618,489.7295,489.9269,36703.0
2024-09-06 12:50:00,496.24,496.41,495.95,496.17,36247.0,489.917,490.0849,489.6307,489.8479,36247.0
2024-09-06 12:55:00,496.16,496.66,496.05,496.4,41503.0,489.8381,490.3317,489.7295,490.075,41503.0
2024-09-06 13:00:00,496.46,496.88,496.25,496.79,29478.0,490.1342,490.5489,489.9269,490.46,29478.0
2024-09-06 13:05:00,496.76,497.39,496.58,497.33,30869.0,490.4304,491.0524,490.2527,490.9932,30869.0
2024-09-06 13:10:00,497.33,497.72,497.28,497.56,17591.0,490.9932,491.3782,490.9438,491.2202,17591.0
2024-09-06 13:15:00,497.54,497.65,497.28,497.38,19452.0,491.2005,491.3091,490.9438,491.0425,19452.0
2024-09-06 13:20:00,497.33,498.12,497.32,498.07,17474.0,490.9932,491.7731,490.9833,491.7237,17474.0
2024-09-06 13:25:00,498.1,498.13,497.05,497.06,26782.0,491.7533,491.783,490.7167,490.7266,26782.0
2024-09-06 13:30:00,497.0,497.16,496.77,497.01,26474.0,490.6674,490.8253,490.4403,490.6772,26474.0
2024-09-06 13:35:00,497.04,497.04,496.5,496.55,78092.0,490.7068,490.7068,490.1737,490.2231,78092.0
2024-09-06 13:40:00,496.55,496.63,496.24,496.44,88770.0,490.2231,490.3021,489.917,490.1145,88770.0
2024-09-06 13:45:00,496.47,496.56,496.24,496.41,33242.0,490.1441,490.233,489.917,490.0849,33242.0
2024-09-06 13:50:00,496.36,496.79,496.2,496.78,17968.0,490.0355,490.46,489.8775,490.4502,17968.0
2024-09-06 13:55:00,496.74,497.23,496.71,496.85,40950.0,490.4107,490.8944,490.3811,490.5193,40950.0
2024-09-06 14:00:00,496.88,497.06,496.25,496.26,30695.0,490.5489,490.7266,489.9269,489.9368,30695.0
2024-09-06 14:05:00,496.26,496.43,496.17,496.32,24175.0,489.9368,490.1046,489.8479,489.996,24175.0
2024-09-06 14:10:00,496.27,496.62,496.2,496.37,59334.0,489.9467,490.2922,489.8775,490.0454,59334.0
2024-09-06 14:15:00,496.36,496.59,496.05,496.17,21712.0,490.0355,490.2626,489.7295,489.8479,21712.0
2024-09-06 14:20:00,496.26,496.43,495.87,495.92,33441.0,489.9368,490.1046,489.5518,489.6011,33441.0
2024-09-06 14:25:00,495.95,496.37,495.8,496.25,30070.0,489.6307,490.0454,489.4826,489.9269,30070.0
2024-09-06 14:30:00,496.28,496.51,495.93,496.08,28071.0,489.9565,490.1836,489.611,489.7591,28071.0
2024-09-06 14:35:00,496.13,496.2,495.91,496.11,32999.0,489.8084,489.8775,489.5912,489.7887,32999.0
2024-09-06 14:40:00,496.12,496.57,496.05,496.57,33802.0,489.7986,490.2428,489.7295,490.2428,33802.0
2024-09-06 14:45:00,496.48,496.51,496.08,496.43,16148.0,490.154,490.1836,489.7591,490.1046,16148.0
2024-09-06 14:50:00,496.5,496.51,496.05,496.51,43550.0,490.1737,490.1836,489.7295,490.1836,43550.0
2024-09-06 14:55:00,496.48,496.88,496.44,496.71,33240.0,490.154,490.5489,490.1145,490.3811,33240.0
2024-09-06 15:00:00,496.7,497.24,496.7,497.18,30718.0,490.3712,490.9043,490.3712,490.8451,30718.0
2024-09-06 15:05:00,497.18,497.54,497.14,497.38,24995.0,490.8451,491.2005,490.8056,491.0425,24995.0
2024-09-06 15:10:00,497.44,497.62,497.11,497.31,27179.0,491.1018,491.2795,490.776,490.9734,27179.0
2024-09-06 15:15:00,497.32,497.5,497.1,497.17,26999.0,490.9833,491.161,490.7661,490.8352,26999.0
2024-09-06 15:20:00,497.24,497.63,497.22,497.55,53734.0,490.9043,491.2893,490.8846,491.2103,53734.0
2024-09-06 15:25:00,497.57,498.0,497.5,497.5,114807.0,491.2301,491.6546,491.161,491.161,114807.0
2024-09-06 15:30:00,497.52,497.59,497.15,497.17,40212.0,491.1807,491.2498,490.8154,490.8352,40212.0
2024-09-06 15:35:00,497.18,497.25,496.5,496.66,63535.0,490.8451,490.9142,490.1737,490.3317,63535.0
2024-09-06 15:40:00,496.67,496.93,496.51,496.61,38235.0,490.3416,490.5982,490.1836,490.2823,38235.0
2024-09-06 15:45:00,496.61,497.6,496.61,497.52,89360.0,490.2823,491.2597,490.2823,491.1807,89360.0
2024-09-06 15:50:00,497.52,497.79,496.17,496.55,238814.0,491.1807,491.4473,489.8479,490.2231,238814.0
2024-09-06 15:55:00,496.53,496.78,495.98,496.67,614239.0,490.2033,490.4502,489.6604,490.3416,614239.0
2024-09-09 09:30:00,500.6,501.05,500.1,500.91,244457.0,494.2215,494.6658,493.7279,494.5275,244457.0
2024-09-09 09:35:00,500.96,501.07,500.72,500.92,49891.0,494.5769,494.6855,494.34,494.5374,49891.0
2024-09-09 09:40:00,500.95,500.98,500.42,500.53,33155.0,494.567,494.5966,494.0438,494.1524,33155.0
2024-09-09 09:45:00,500.62,500.81,500.31,500.63,90589.0,494.2412,494.4288,493.9352,494.2511,90589.0
2024-09-09 09:50:00,500.59,501.12,500.46,500.91,22745.0,494.2116,494.7349,494.0833,494.5275,22745.0
2024-09-09 09:55:00,501.0,501.31,500.96,501.15,28316.0,494.6164,494.9224,494.5769,494.7645,28316.0
2024-09-09 10:00:00,501.22,501.36,501.11,501.2,23918.0,494.8336,494.9718,494.725,494.8138,23918.0
2024-09-09 10:05:00,501.2,501.5,501.04,501.42,15947.0,494.8138,495.11,494.6559,495.031,15947.0
2024-09-09 10:10:00,501.46,502.13,501.46,501.87,25780.0,495.0705,495.732,495.0705,495.4753,25780.0
2024-09-09 10:15:00,501.85,502.04,501.21,501.27,53494.0,495.4556,495.6431,494.8237,494.8829,53494.0
2024-09-09 10:20:00,501.33,501.49,500.63,500.81,48453.0,494.9422,495.1001,494.2511,494.4288,48453.0
2024-09-09 10:25:00,500.85,500.98,500.63,500.66,20250.0,494.4683,494.5966,494.2511,494.2807,20250.0
2024-09-09 10:30:00,500.61,500.61,499.95,500.15,44772.0,494.2314,494.2314,493.5798,493.7772,44772.0
2024-09-09 10:35:00,500.15,500.35,499.84,500.04,36293.0,493.7772,493.9747,493.4712,493.6686,36293.0
2024-09-09 10:40:00,500.1,500.15,499.7,499.7,17579.0,493.7279,493.7772,493.333,493.333,17579.0
2024-09-09 10:45:00,499.72,500.11,499.64,500.11,28817.0,493.3527,493.7377,493.2737,493.7377,28817.0
2024-09-09 10:50:00,500.03,500.35,499.93,500.16,21797.0,493.6587,493.9747,493.56,493.7871,21797.0
2024-09-09 10:55:00,500.12,500.34,499.34,499.34,18589.0,493.7476,493.9648,492.9775,492.9775,18589.0
2024-09-09 11:00:00,499.35,499.84,499.13,499.54,16810.0,492.9874,493.4712,492.7702,493.175,16810.0
2024-09-09 11:05:00,499.56,499.93,499.4,499.62,20719.0,493.1947,493.56,493.0368,493.254,20719.0
2024-09-09 11:10:00,499.6,499.6,498.9,499.02,21329.0,493.2342,493.2342,492.5431,492.6616,21329.0
2024-09-09 11:15:00,499.0,499.04,498.75,498.99,20255.0,492.6419,492.6814,492.3951,492.632,20255.0
2024-09-09 11:20:00,498.98,499.54,498.9,499.54,28039.0,492.6221,493.175,492.5431,493.175,28039.0
2024-09-09 11:25:00,499.52,500.14,499.36,500.14,21615.0,493.1552,493.7673,492.9973,493.7673,21615.0
2024-09-09 11:30:00,500.23,501.0,500.11,500.78,30551.0,493.8562,494.6164,493.7377,494.3992,30551.0
2024-09-09 11:35:00,500.82,501.09,500.74,501.05,13468.0,494.4387,494.7052,494.3597,494.6658,13468.0
2024-09-09 11:40:00,501.17,501.26,501.04,501.2,18349.0,494.7842,494.8731,494.6559,494.8138,18349.0
2024-09-09 11:45:00,501.17,501.6,501.14,501.6,27770.0,494.7842,495.2087,494.7546,495.2087,27770.0
2024-09-09 11:50:00,501.6,501.73,501.39,501.69,18508.0,495.2087,495.3371,495.0014,495.2976,18508.0
2024-09-09 11:55:00,501.7,501.78,501.64,501.78,14621.0,495.3075,495.3865,495.2482,495.3865,14621.0
2024-09-09 12:00:00,501.76,502.33,501.62,502.26,16551.0,495.3667,495.9294,495.2285,495.8603,16551.0
2024-09-09 12:05:00,502.2,502.21,501.81,502.05,12367.0,495.8011,495.811,495.4161,495.653,12367.0
2024-09-09 12:10:00,502.1,502.24,502.0,502.08,38044.0,495.7024,495.8406,495.6036,495.6826,38044.0
2024-09-09 12:15:00,502.06,502.34,502.05,502.34,14010.0,495.6629,495.9393,495.653,495.9393,14010.0
2024-09-09 12:20:00,502.31,502.48,502.22,502.32,15933.0,495.9097,496.0775,495.8208,495.9196,15933.0
2024-09-09 12:25:00,502.4,502.71,502.36,502.62,12164.0,495.9986,496.3046,495.9591,496.2157,12164.0
2024-09-09 12:30:00,502.65,502.82,502.57,502.79,27264.0,496.2454,496.4132,496.1664,496.3836,27264.0
2024-09-09 12:35:00,502.8,503.04,502.55,502.71,16669.0,496.3935,496.6304,496.1466,496.3046,16669.0
2024-09-09 12:40:00,502.75,503.25,502.75,503.02,16301.0,496.3441,496.8377,496.3441,496.6107,16301.0
2024-09-09 12:45:00,503.06,503.26,503.05,503.06,19906.0,496.6501,496.8476,496.6403,496.6501,19906.0
2024-09-09 12:50:00,503.2,503.29,503.08,503.17,10169.0,496.7884,496.8772,496.6699,496.7587,10169.0
2024-09-09 12:55:00,503.21,503.33,503.09,503.2,12238.0,496.7982,496.9167,496.6798,496.7884,12238.0
2024-09-09 13:00:00,503.25,503.35,502.94,503.05,18190.0,496.8377,496.9364,496.5317,496.6403,18190.0
2024-09-09 13:05:00,503.17,503.37,503.12,503.33,18200.0,496.7587,496.9562,496.7094,496.9167,18200.0
2024-09-09 13:10:00,503.33,503.36,503.05,503.1,11303.0,496.9167,496.9463,496.6403,496.6896,11303.0
2024-09-09 13:15:00,503.0,503.3,502.97,503.17,14690.0,496.5909,496.8871,496.5613,496.7587,14690.0
2024-09-09 13:20:00,503.17,503.17,502.9,502.93,13093.0,496.7587,496.7587,496.4922,496.5218,13093.0
2024-09-09 13:25:00,502.9,503.07,502.9,503.03,10088.0,496.4922,496.66,496.4922,496.6205,10088.0
2024-09-09 13:30:00,503.04,503.04,502.36,502.49,13399.0,496.6304,496.6304,495.9591,496.0874,13399.0
2024-09-09 13:35:00,502.48,502.93,502.35,502.86,17838.0,496.0775,496.5218,495.9492,496.4527,17838.0
2024-09-09 13:40:00,502.9,503.02,501.81,501.81,17031.0,496.4922,496.6107,495.4161,495.4161,17031.0
2024-09-09 13:45:00,501.72,502.41,501.72,502.33,13016.0,495.3272,496.0084,495.3272,495.9294,13016.0
2024-09-09 13:50:00,502.36,502.36,502.06,502.08,9389.0,495.9591,495.9591,495.6629,495.6826,9389.0
2024-09-09 13:55:00,502.04,502.13,501.41,501.54,86498.0,495.6431,495.732,495.0212,495.1495,86498.0
2024-09-09 14:00:00,501.58,501.6,501.17,501.2,77623.0,495.189,495.2087,494.7842,494.8138,77623.0
2024-09-09 14:05:00,501.16,501.18,500.96,501.13,12559.0,494.7744,494.7941,494.5769,494.7447,12559.0
2024-09-09 14:10:00,501.09,501.17,500.91,501.04,19192.0,494.7052,494.7842,494.5275,494.6559,19192.0
2024-09-09 14:15:00,500.91,501.37,500.81,501.2,25895.0,494.5275,494.9817,494.4288,494.8138,25895.0
2024-09-09 14:20:00,501.27,501.27,500.92,501.21,11045.0,494.8829,494.8829,494.5374,494.8237,11045.0
2024-09-09 14:25:00,501.22,501.46,500.88,500.88,7470.0,494.8336,495.0705,494.4979,494.4979,7470.0
2024-09-09 14:30:00,500.81,501.08,500.6,501.02,28484.0,494.4288,494.6954,494.2215,494.6361,28484.0
2024-09-09 14:35:00,501.03,501.1,500.17,500.33,25129.0,494.646,494.7151,493.797,493.9549,25129.0
2024-09-09 14:40:00,500.37,501.2,500.33,501.13,34098.0,493.9944,494.8138,493.9549,494.7447,34098.0
2024-09-09 14:45:00,501.17,501.2,501.05,501.13,15014.0,494.7842,494.8138,494.6658,494.7447,15014.0
2024-09-09 14:50:00,501.17,501.33,500.96,500.97,17966.0,494.7842,494.9422,494.5769,494.5868,17966.0
2024-09-09 14:55:00,501.01,501.07,500.86,500.99,11066.0,494.6263,494.6855,494.4782,494.6065,11066.0
2024-09-09 15:00:00,500.96,500.96,500.55,500.57,26096.0,494.5769,494.5769,494.1721,494.1919,26096.0
2024-09-09 15:05:00,500.54,501.13,500.54,501.07,34936.0,494.1623,494.7447,494.1623,494.6855,34936.0
2024-09-09 15:10:00,501.04,501.04,500.69,500.8,19471.0,494.6559,494.6559,494.3103,494.4189,19471.0
2024-09-09 15:15:00,500.76,501.08,500.76,500.81,26331.0,494.3794,494.6954,494.3794,494.4288,26331.0
2024-09-09 15:20:00,500.76,500.78,500.43,500.76,18830.0,494.3794,494.3992,494.0537,494.3794,18830.0
2024-09-09 15:25:00,500.73,501.44,500.69,501.44,15730.0,494.3498,495.0508,494.3103,495.0508,15730.0
2024-09-09 15:30:00,501.43,501.79,501.29,501.45,106541.0,495.0409,495.3963,494.9027,495.0607,106541.0
2024-09-09 15:35:00,501.45,501.91,501.39,501.51,26162.0,495.0607,495.5148,495.0014,495.1199,26162.0
2024-09-09 15:40:00,501.52,501.94,501.52,501.75,37788.0,495.1298,495.5444,495.1298,495.3568,37788.0
2024-09-09 15:45:00,501.7,501.76,501.29,501.52,25085.0,495.3075,495.3667,494.9027,495.1298,25085.0
2024-09-09 15:50:00,501.52,501.79,500.87,501.47,62330.0,495.1298,495.3963,494.488,495.0804,62330.0
2024-09-09 15:55:00,501.48,502.25,501.47,502.2,119129.0,495.0903,495.8505,495.0804,495.8011,119129.0
2024-09-10 09:30:00,503.95,504.29,503.63,503.83,180562.0,497.5288,497.8645,497.2129,497.4103,180562.0
2024-09-10 09:35:00,503.79,503.92,503.48,503.51,38069.0,497.3708,497.4992,497.0648,497.0944,38069.0
2024-09-10 09:40:00,503.51,504.0,503.48,504.0,29119.0,497.0944,497.5782,497.0648,497.5782,29119.0
2024-09-10 09:45:00,504.17,504.17,503.62,503.65,42121.0,497.746,497.746,497.203,497.2326,42121.0
2024-09-10 09:50:00,503.64,503.94,503.34,503.87,19048.0,497.2228,497.5189,496.9266,497.4498,19048.0
2024-09-10 09:55:00,503.9,504.18,503.41,503.46,21933.0,497.4794,497.7559,496.9957,497.045,21933.0
2024-09-10 10:00:00,503.49,503.64,503.28,503.42,34745.0,497.0747,497.2228,496.8673,497.0056,34745.0
2024-09-10 10:05:00,503.4,503.7,502.6,503.47,53476.0,496.9858,497.282,496.196,497.0549,53476.0
2024-09-10 10:10:00,503.37,503.37,501.6,501.74,48460.0,496.9562,496.9562,495.2087,495.347,48460.0
2024-09-10 10:15:00,501.73,502.22,501.42,502.04,34613.0,495.3371,495.8208,495.031,495.6431,34613.0
2024-09-10 10:20:00,502.22,502.22,501.55,501.69,22294.0,495.8208,495.8208,495.1594,495.2976,22294.0
2024-09-10 10:25:00,501.88,502.98,501.88,502.91,27705.0,495.4852,496.5712,495.4852,496.5021,27705.0
2024-09-10 10:30:00,502.85,502.97,502.1,502.16,22125.0,496.4428,496.5613,495.7024,495.7616,22125.0
2024-09-10 10:35:00,502.2,502.86,502.17,502.65,32328.0,495.8011,496.4527,495.7715,496.2454,32328.0
2024-09-10 10:40:00,502.68,502.88,502.16,502.18,14753.0,496.275,496.4724,495.7616,495.7814,14753.0
2024-09-10 10:45:00,502.06,502.56,501.91,502.47,20174.0,495.6629,496.1565,495.5148,496.0677,20174.0
2024-09-10 10:50:00,502.42,502.42,501.56,502.04,17394.0,496.0183,496.0183,495.1693,495.6431,17394.0
2024-09-10 10:55:00,502.07,502.29,501.86,502.28,16783.0,495.6728,495.89,495.4654,495.8801,16783.0
2024-09-10 11:00:00,502.18,502.38,502.1,502.27,18239.0,495.7814,495.9788,495.7024,495.8702,18239.0
2024-09-10 11:05:00,502.21,502.69,501.95,502.59,11435.0,495.811,496.2849,495.5543,496.1861,11435.0
2024-09-10 11:10:00,502.74,503.02,502.59,502.74,16359.0,496.3342,496.6107,496.1861,496.3342,16359.0
2024-09-10 11:15:00,502.76,503.12,502.72,503.0,16825.0,496.354,496.7094,496.3145,496.5909,16825.0
2024-09-10 11:20:00,503.01,503.04,502.7,503.04,9419.0,496.6008,496.6304,496.2947,496.6304,9419.0
2024-09-10 11:25:00,503.08,503.34,503.08,503.17,23779.0,496.6699,496.9266,496.6699,496.7587,23779.0
2024-09-10 11:30:00,503.25,503.39,502.88,502.89,15727.0,496.8377,496.9759,496.4724,496.4823,15727.0
2024-09-10 11:35:00,502.92,502.98,502.14,502.2,14718.0,496.5119,496.5712,495.7419,495.8011,14718.0
2024-09-10 11:40:00,502.34,502.58,502.24,502.29,10103.0,495.9393,496.1763,495.8406,495.89,10103.0
2024-09-10 11:45:00,502.26,502.26,501.73,501.85,14965.0,495.8603,495.8603,495.3371,495.4556,14965.0
2024-09-10 11:50:00,501.73,501.73,500.87,500.97,21622.0,495.3371,495.3371,494.488,494.5868,21622.0
2024-09-10 11:55:00,500.96,501.09,500.1,500.16,19642.0,494.5769,494.7052,493.7279,493.7871,19642.0
2024-09-10 12:00:00,500.0,500.23,499.49,499.75,19873.0,493.6291,493.8562,493.1256,493.3823,19873.0
2024-09-10 12:05:00,499.82,500.17,499.79,499.97,18585.0,493.4514,493.797,493.4218,493.5995,18585.0
2024-09-10 12:10:00,499.87,500.14,499.62,499.62,10441.0,493.5008,493.7673,493.254,493.254,10441.0
2024-09-10 12:15:00,499.7,500.17,499.54,500.17,29173.0,493.333,493.797,493.175,493.797,29173.0
2024-09-10 12:20:00,500.21,500.42,499.99,500.37,16999.0,493.8365,494.0438,493.6193,493.9944,16999.0
2024-09-10 12:25:00,500.5,500.5,500.15,500.24,41964.0,494.1228,494.1228,493.7772,493.8661,41964.0
2024-09-10 12:30:00,500.24,500.54,500.08,500.51,47670.0,493.8661,494.1623,493.7081,494.1326,47670.0
2024-09-10 12:35:00,500.47,500.76,500.3,500.62,13113.0,494.0931,494.3794,493.9253,494.2412,13113.0
2024-09-10 12:40:00,500.64,500.97,500.52,500.85,13771.0,494.261,494.5868,494.1425,494.4683,13771.0
2024-09-10 12:45:00,500.84,500.97,500.58,500.94,12010.0,494.4584,494.5868,494.2017,494.5572,12010.0
2024-09-10 12:50:00,500.95,501.6,500.86,501.6,15286.0,494.567,495.2087,494.4782,495.2087,15286.0
2024-09-10 12:55:00,501.62,501.62,501.05,501.05,10034.0,495.2285,495.2285,494.6658,494.6658,10034.0
2024-09-10 13:00:00,501.02,501.4,500.99,501.4,8145.0,494.6361,495.0113,494.6065,495.0113,8145.0
2024-09-10 13:05:00,501.34,501.73,501.34,501.6,9076.0,494.9521,495.3371,494.9521,495.2087,9076.0
2024-09-10 13:10:00,501.64,502.44,501.64,502.43,19197.0,495.2482,496.038,495.2482,496.0282,19197.0
2024-09-10 13:15:00,502.48,502.69,502.37,502.43,17607.0,496.0775,496.2849,495.9689,496.0282,17607.0
2024-09-10 13:20:00,502.52,502.61,502.13,502.59,23511.0,496.117,496.2059,495.732,496.1861,23511.0
2024-09-10 13:25:00,502.52,502.57,502.05,502.05,9220.0,496.117,496.1664,495.653,495.653,9220.0
2024-09-10 13:30:00,502.12,502.56,502.12,502.55,17681.0,495.7221,496.1565,495.7221,496.1466,17681.0
2024-09-10 13:35:00,502.55,502.66,502.43,502.59,12251.0,496.1466,496.2552,496.0282,496.1861,12251.0
2024-09-10 13:40:00,502.69,502.83,502.61,502.71,7725.0,496.2849,496.4231,496.2059,496.3046,7725.0
2024-09-10 13:45:00,502.78,502.84,502.49,502.58,12168.0,496.3737,496.4329,496.0874,496.1763,12168.0
2024-09-10 13:50:00,502.65,502.87,502.65,502.7,8329.0,496.2454,496.4626,496.2454,496.2947,8329.0
2024-09-10 13:55:00,502.83,502.92,502.6,502.72,7815.0,496.4231,496.5119,496.196,496.3145,7815.0
2024-09-10 14:00:00,502.77,503.4,502.77,503.24,24260.0,496.3638,496.9858,496.3638,496.8278,24260.0
2024-09-10 14:05:00,503.22,503.34,503.12,503.31,17021.0,496.8081,496.9266,496.7094,496.897,17021.0
2024-09-10 14:10:00,503.35,503.44,503.08,503.34,18359.0,496.9364,497.0253,496.6699,496.9266,18359.0
2024-09-10 14:15:00,503.3,503.55,503.22,503.36,12670.0,496.8871,497.1339,496.8081,496.9463,12670.0
2024-09-10 14:20:00,503.34,503.45,502.99,503.32,19722.0,496.9266,497.0352,496.581,496.9068,19722.0
2024-09-10 14:25:00,503.35,503.6,503.21,503.57,7275.0,496.9364,497.1833,496.7982,497.1536,7275.0
2024-09-10 14:30:00,503.53,503.94,503.52,503.81,17875.0,497.1142,497.5189,497.1043,497.3906,17875.0
2024-09-10 14:35:00,503.84,503.91,503.63,503.86,16582.0,497.4202,497.4893,497.2129,497.4399,16582.0
2024-09-10 14:40:00,503.88,503.97,503.68,503.85,18563.0,497.4597,497.5485,497.2622,497.4301,18563.0
2024-09-10 14:45:00,503.88,503.94,503.77,503.79,8014.0,497.4597,497.5189,497.3511,497.3708,8014.0
2024-09-10 14:50:00,503.83,503.94,503.65,503.86,21295.0,497.4103,497.5189,497.2326,497.4399,21295.0
2024-09-10 14:55:00,503.88,503.94,503.68,503.84,19177.0,497.4597,497.5189,497.2622,497.4202,19177.0
2024-09-10 15:00:00,503.82,503.93,503.67,503.84,5117.0,497.4005,497.5091,497.2524,497.4202,5117.0
2024-09-10 15:05:00,503.82,503.94,503.68,503.85,11102.0,497.4005,497.5189,497.2622,497.4301,11102.0
2024-09-10 15:10:00,503.92,504.06,503.91,504.03,13808.0,497.4992,497.6374,497.4893,497.6078,13808.0
2024-09-10 15:15:00,504.04,504.07,503.89,504.0,13343.0,497.6177,497.6473,497.4696,497.5782,13343.0
2024-09-10 15:20:00,504.08,504.2,504.08,504.14,20583.0,497.6571,497.7756,497.6571,497.7164,20583.0
2024-09-10 15:25:00,504.14,504.38,504.09,504.34,16786.0,497.7164,497.9533,497.667,497.9138,16786.0
2024-09-10 15:30:00,504.24,504.46,504.2,504.3,13857.0,497.8151,498.0323,497.7756,497.8743,13857.0
2024-09-10 15:35:00,504.26,504.29,503.83,503.84,70309.0,497.8349,497.8645,497.4103,497.4202,70309.0
2024-09-10 15:40:00,503.86,504.18,503.85,504.06,14827.0,497.4399,497.7559,497.4301,497.6374,14827.0
2024-09-10 15:45:00,504.03,504.33,504.02,504.2,16725.0,497.6078,497.904,497.5979,497.7756,16725.0
2024-09-10 15:50:00,504.17,504.44,503.92,504.39,39014.0,497.746,498.0126,497.4992,497.9632,39014.0
2024-09-10 15:55:00,504.44,504.71,504.27,504.4,88606.0,498.0126,498.2791,497.8447,497.9731,88606.0
2024-09-11 09:30:00,504.31,504.36,502.6,502.6,130257.0,497.8842,497.9336,496.196,496.196,130257.0
2024-09-11 09:35:00,502.46,502.77,501.89,501.89,47657.0,496.0578,496.3638,495.495,495.495,47657.0
2024-09-11 09:40:00,501.91,502.31,501.57,501.96,40181.0,495.5148,495.9097,495.1791,495.5642,40181.0
2024-09-11 09:45:00,502.04,502.04,500.97,501.3,56994.0,495.6431,495.6431,494.5868,494.9126,56994.0
2024-09-11 09:50:00,501.25,501.35,500.74,500.96,46003.0,494.8632,494.9619,494.3597,494.5769,46003.0
2024-09-11 09:55:00,501.02,501.29,500.47,500.65,50449.0,494.6361,494.9027,494.0931,494.2708,50449.0
2024-09-11 10:00:00,500.48,500.66,499.64,500.11,76731.0,494.103,494.2807,493.2737,493.7377,76731.0
2024-09-11 10:05:00,500.11,500.14,499.76,499.88,36854.0,493.7377,493.7673,493.3922,493.5107,36854.0
2024-09-11 10:10:00,499.88,499.93,498.25,498.31,68777.0,493.5107,493.56,491.9014,491.9607,68777.0
2024-09-11 10:15:00,498.31,498.41,497.64,497.7,77512.0,491.9607,492.0594,491.2992,491.3584,77512.0
2024-09-11 10:20:00,497.56,498.51,497.4,497.92,79448.0,491.2202,492.1581,491.0623,491.5756,79448.0
2024-09-11 10:25:00,497.77,498.01,497.45,497.52,52481.0,491.4275,491.6645,491.1116,491.1807,52481.0
2024-09-11 10:30:00,497.44,497.44,496.68,496.88,72014.0,491.1018,491.1018,490.3514,490.5489,72014.0
2024-09-11 10:35:00,496.93,497.55,496.85,497.07,57950.0,490.5982,491.2103,490.5193,490.7365,57950.0
2024-09-11 10:40:00,497.05,497.07,496.35,496.67,78558.0,490.7167,490.7365,490.0256,490.3416,78558.0
2024-09-11 10:45:00,496.73,496.82,496.25,496.35,57315.0,490.4008,490.4896,489.9269,490.0256,57315.0
2024-09-11 10:50:00,496.32,496.64,496.27,496.61,25746.0,489.996,490.3119,489.9467,490.2823,25746.0
2024-09-11 10:55:00,496.61,497.39,496.28,497.31,30439.0,490.2823,491.0524,489.9565,490.9734,30439.0
2024-09-11 11:00:00,497.28,497.42,496.83,497.36,31856.0,490.9438,491.082,490.4995,491.0228,31856.0
2024-09-11 11:05:00,497.32,498.28,497.32,497.84,56280.0,490.9833,491.931,490.9833,491.4967,56280.0
2024-09-11 11:10:00,497.8,498.81,497.56,498.76,35821.0,491.4572,492.4543,491.2202,492.4049,35821.0
2024-09-11 11:15:00,498.69,498.81,498.37,498.61,25215.0,492.3358,492.4543,492.0199,492.2568,25215.0
2024-09-11 11:20:00,498.5,498.54,497.85,497.92,26854.0,492.1482,492.1877,491.5065,491.5756,26854.0
2024-09-11 11:25:00,498.06,498.59,498.04,498.53,16160.0,491.7139,492.2371,491.6941,492.1779,16160.0
2024-09-11 11:30:00,498.58,499.05,498.43,498.77,19091.0,492.2272,492.6912,492.0791,492.4148,19091.0
2024-09-11 11:35:00,498.82,500.12,498.77,500.12,21226.0,492.4642,493.7476,492.4148,493.7476,21226.0
2024-09-11 11:40:00,499.95,500.78,499.91,500.64,37388.0,493.5798,494.3992,493.5403,494.261,37388.0
2024-09-11 11:45:00,500.7,501.03,500.63,500.8,40088.0,494.3202,494.646,494.2511,494.4189,40088.0
2024-09-11 11:50:00,500.8,500.87,500.24,500.25,23236.0,494.4189,494.488,493.8661,493.8759,23236.0
2024-09-11 11:55:00,500.15,500.5,499.09,500.46,60944.0,493.7772,494.1228,492.7307,494.0833,60944.0
2024-09-11 12:00:00,500.42,501.63,500.27,501.6,38260.0,494.0438,495.2384,493.8957,495.2087,38260.0
2024-09-11 12:05:00,501.63,502.2,501.38,501.46,34869.0,495.2384,495.8011,494.9915,495.0705,34869.0
2024-09-11 12:10:00,501.52,501.95,501.24,501.85,24014.0,495.1298,495.5543,494.8533,495.4556,24014.0
2024-09-11 12:15:00,501.92,502.06,501.55,502.06,30809.0,495.5247,495.6629,495.1594,495.6629,30809.0
2024-09-11 12:20:00,502.07,502.42,501.54,501.98,25969.0,495.6728,496.0183,495.1495,495.5839,25969.0
2024-09-11 12:25:00,502.1,502.55,502.0,502.54,12364.0,495.7024,496.1466,495.6036,496.1368,12364.0
2024-09-11 12:30:00,502.56,502.87,502.3,502.44,31409.0,496.1565,496.4626,495.8998,496.038,31409.0
2024-09-11 12:35:00,502.46,503.04,502.35,502.98,21989.0,496.0578,496.6304,495.9492,496.5712,21989.0
2024-09-11 12:40:00,503.02,503.19,502.3,502.59,23020.0,496.6107,496.7785,495.8998,496.1861,23020.0
2024-09-11 12:45:00,502.65,502.88,502.55,502.56,7616.0,496.2454,496.4724,496.1466,496.1565,7616.0
2024-09-11 12:50:00,502.72,503.23,502.56,503.18,10899.0,496.3145,496.818,496.1565,496.7686,10899.0
2024-09-11 12:55:00,503.15,503.21,502.62,503.04,13942.0,496.739,496.7982,496.2157,496.6304,13942.0
2024-09-11 13:00:00,503.13,503.88,503.12,503.78,23842.0,496.7192,497.4597,496.7094,497.361,23842.0
2024-09-11 13:05:00,503.61,504.5,503.61,504.05,29494.0,497.1931,498.0718,497.1931,497.6275,29494.0
2024-09-11 13:10:00,504.08,504.75,504.08,504.49,21520.0,497.6571,498.3186,497.6571,498.0619,21520.0
2024-09-11 13:15:00,504.45,504.47,504.15,504.25,20394.0,498.0224,498.0422,497.7263,497.825,20394.0
2024-09-11 13:20:00,504.14,504.2,503.81,503.86,14797.0,497.7164,497.7756,497.3906,497.4399,14797.0
2024-09-11 13:25:00,503.89,504.65,503.89,504.46,14785.0,497.4696,498.2199,497.4696,498.0323,14785.0
2024-09-11 13:30:00,504.5,504.8,504.44,504.73,38060.0,498.0718,498.368,498.0126,498.2989,38060.0
2024-09-11 13:35:00,504.67,504.81,504.54,504.81,32579.0,498.2396,498.3778,498.1113,498.3778,32579.0
2024-09-11 13:40:00,504.86,505.18,504.86,505.1,38003.0,498.4272,498.7431,498.4272,498.6641,38003.0
2024-09-11 13:45:00,505.1,506.08,505.09,505.98,41985.0,498.6641,499.6317,498.6543,499.5329,41985.0
2024-09-11 13:50:00,506.05,506.23,505.39,505.48,36236.0,499.602,499.7798,498.9505,499.0393,36236.0
2024-09-11 13:55:00,505.49,505.6,504.93,505.52,36775.0,499.0492,499.1578,498.4963,499.0788,36775.0
2024-09-11 14:00:00,505.45,505.76,505.31,505.72,17606.0,499.0097,499.3157,498.8715,499.2762,17606.0
2024-09-11 14:05:00,505.64,505.99,505.51,505.77,28166.0,499.1973,499.5428,499.0689,499.3256,28166.0
2024-09-11 14:10:00,505.82,506.03,505.54,505.58,41126.0,499.375,499.5823,499.0985,499.138,41126.0
2024-09-11 14:15:00,505.63,505.88,505.23,505.45,44350.0,499.1874,499.4342,498.7925,499.0097,44350.0
2024-09-11 14:20:00,505.57,506.02,505.45,505.97,34734.0,499.1282,499.5724,499.0097,499.5231,34734.0
2024-09-11 14:25:00,506.01,506.55,505.84,506.39,70316.0,499.5626,500.0957,499.3947,499.9377,70316.0
2024-09-11 14:30:00,506.45,506.94,506.42,506.9,46992.0,499.9969,500.4807,499.9673,500.4412,46992.0
2024-09-11 14:35:00,506.93,507.14,506.46,507.14,51563.0,500.4708,500.6782,500.0068,500.6782,51563.0
2024-09-11 14:40:00,507.16,507.98,507.16,507.6,102183.0,500.6979,501.5075,500.6979,501.1323,102183.0
2024-09-11 14:45:00,507.63,507.63,506.97,507.41,51570.0,501.1619,501.1619,500.5103,500.9447,51570.0
2024-09-11 14:50:00,507.44,507.49,506.6,506.66,56021.0,500.9743,501.0237,500.145,500.2043,56021.0
2024-09-11 14:55:00,506.65,507.34,506.59,507.08,44355.0,500.1944,500.8756,500.1352,500.6189,44355.0
2024-09-11 15:00:00,506.95,507.01,506.65,506.91,24312.0,500.4906,500.5498,500.1944,500.4511,24312.0
2024-09-11 15:05:00,507.0,507.53,506.98,507.4,67365.0,500.5399,501.0632,500.5202,500.9348,67365.0
2024-09-11 15:10:00,507.46,507.74,507.25,507.6,65958.0,500.9941,501.2705,500.7868,501.1323,65958.0
2024-09-11 15:15:00,507.64,508.25,507.49,507.9,40919.0,501.1718,501.774,501.0237,501.4285,40919.0
2024-09-11 15:20:00,507.92,508.38,507.84,508.3,25236.0,501.4482,501.9024,501.3692,501.8234,25236.0
2024-09-11 15:25:00,508.33,508.65,508.28,508.5,44354.0,501.853,502.1689,501.8036,502.0208,44354.0
2024-09-11 15:30:00,508.54,508.7,508.16,508.63,43123.0,502.0603,502.2183,501.6852,502.1492,43123.0
2024-09-11 15:35:00,508.63,508.66,508.16,508.18,28364.0,502.1492,502.1788,501.6852,501.7049,28364.0
2024-09-11 15:40:00,508.21,508.36,507.42,508.07,65312.0,501.7345,501.8826,500.9546,501.5963,65312.0
2024-09-11 15:45:00,507.98,508.54,507.88,508.52,39337.0,501.5075,502.0603,501.4087,502.0406,39337.0
2024-09-11 15:50:00,508.5,509.25,508.03,509.25,51898.0,502.0208,502.7613,501.5568,502.7613,51898.0
2024-09-11 15:55:00,509.25,510.44,509.22,509.5,140560.0,502.7613,503.9361,502.7317,503.0081,140560.0
2024-09-12 09:30:00,510.09,510.25,509.65,509.98,198085.0,503.5906,503.7485,503.1562,503.482,198085.0
2024-09-12 09:35:00,509.98,510.41,509.64,509.96,56565.0,503.482,503.9065,503.1463,503.4622,56565.0
2024-09-12 09:40:00,509.91,510.44,509.66,509.86,211009.0,503.4129,503.9361,503.166,503.3635,211009.0
2024-09-12 09:45:00,509.88,510.0,508.23,508.46,46090.0,503.3832,503.5017,501.7543,501.9813,46090.0
2024-09-12 09:50:00,508.5,509.14,508.06,509.07,103244.0,502.0208,502.6527,501.5864,502.5836,103244.0
2024-09-12 09:55:00,508.99,509.08,508.62,508.98,91366.0,502.5046,502.5934,502.1393,502.4947,91366.0
2024-09-12 10:00:00,509.0,509.26,508.56,508.7,47991.0,502.5145,502.7711,502.0801,502.2183,47991.0
2024-09-12 10:05:00,508.7,509.25,508.64,508.93,21480.0,502.2183,502.7613,502.159,502.4453,21480.0
2024-09-12 10:10:00,509.1,510.61,509.08,510.49,86050.0,502.6132,504.1039,502.5934,503.9855,86050.0
2024-09-12 10:15:00,510.52,511.04,510.19,510.93,35306.0,504.0151,504.5285,503.6893,504.4199,35306.0
2024-09-12 10:20:00,510.94,511.04,510.46,510.7,45317.0,504.4297,504.5285,503.9559,504.1928,45317.0
2024-09-12 10:25:00,510.74,510.96,510.66,510.87,38747.0,504.2323,504.4495,504.1533,504.3606,38747.0
2024-09-12 10:30:00,510.89,511.27,510.76,511.19,21437.0,504.3804,504.7555,504.252,504.6766,21437.0
2024-09-12 10:35:00,511.13,511.13,509.48,510.31,82688.0,504.6173,504.6173,502.9883,503.8078,82688.0
2024-09-12 10:40:00,510.29,510.76,510.17,510.68,24197.0,503.788,504.252,503.6695,504.173,24197.0
2024-09-12 10:45:00,510.56,510.72,510.22,510.68,25289.0,504.0546,504.2125,503.7189,504.173,25289.0
2024-09-12 10:50:00,510.69,510.69,510.35,510.53,30062.0,504.1829,504.1829,503.8473,504.025,30062.0
2024-09-12 10:55:00,510.59,510.87,509.54,509.55,24275.0,504.0842,504.3606,503.0476,503.0574,24275.0
2024-09-12 11:00:00,509.58,510.4,509.26,510.37,18970.0,503.0871,503.8966,502.7711,503.867,18970.0
2024-09-12 11:05:00,510.33,510.71,510.33,510.61,59177.0,503.8275,504.2027,503.8275,504.1039,59177.0
2024-09-12 11:10:00,510.53,511.58,510.42,511.46,25148.0,504.025,505.0616,503.9164,504.9431,25148.0
2024-09-12 11:15:00,511.34,511.48,510.38,510.73,22608.0,504.8246,504.9629,503.8769,504.2224,22608.0
2024-09-12 11:20:00,510.72,510.83,510.3,510.6,12572.0,504.2125,504.3211,503.7979,504.0941,12572.0
2024-09-12 11:25:00,510.58,510.66,509.89,510.01,23103.0,504.0743,504.1533,503.3931,503.5116,23103.0
2024-09-12 11:30:00,510.03,510.43,509.92,510.21,16056.0,503.5313,503.9262,503.4227,503.709,16056.0
2024-09-12 11:35:00,510.2,510.55,510.09,510.22,14183.0,503.6992,504.0447,503.5906,503.7189,14183.0
2024-09-12 11:40:00,510.2,510.56,509.83,509.87,13546.0,503.6992,504.0546,503.3339,503.3734,13546.0
2024-09-12 11:45:00,509.85,509.88,509.52,509.78,11994.0,503.3536,503.3832,503.0278,503.2845,11994.0
2024-09-12 11:50:00,509.86,510.13,509.58,509.75,11142.0,503.3635,503.6301,503.0871,503.2549,11142.0
2024-09-12 11:55:00,509.9,510.08,509.45,509.67,10993.0,503.403,503.5807,502.9587,503.1759,10993.0
2024-09-12 12:00:00,509.67,510.22,509.56,510.2,17271.0,503.1759,503.7189,503.0673,503.6992,17271.0
2024-09-12 12:05:00,510.22,510.22,509.77,510.15,9779.0,503.7189,503.7189,503.2746,503.6498,9779.0
2024-09-12 12:10:00,510.14,510.28,510.01,510.26,11125.0,503.6399,503.7781,503.5116,503.7584,11125.0
2024-09-12 12:15:00,510.29,510.35,510.15,510.32,7088.0,503.788,503.8473,503.6498,503.8176,7088.0
2024-09-12 12:20:00,510.37,510.61,510.17,510.31,25335.0,503.867,504.1039,503.6695,503.8078,25335.0
2024-09-12 12:25:00,510.35,510.61,510.33,510.49,17298.0,503.8473,504.1039,503.8275,503.9855,17298.0
2024-09-12 12:30:00,510.48,510.56,510.33,510.56,9169.0,503.9756,504.0546,503.8275,504.0546,9169.0
2024-09-12 12:35:00,510.56,510.67,510.29,510.33,29000.0,504.0546,504.1632,503.788,503.8275,29000.0
2024-09-12 12:40:00,510.23,510.75,510.14,510.65,12982.0,503.7288,504.2422,503.6399,504.1434,12982.0
2024-09-12 12:45:00,510.64,510.91,510.56,510.91,20871.0,504.1336,504.4001,504.0546,504.4001,20871.0
2024-09-12 12:50:00,510.92,511.62,510.92,511.59,19888.0,504.41,505.1011,504.41,505.0715,19888.0
2024-09-12 12:55:00,511.62,512.19,511.51,512.07,19734.0,505.1011,505.6638,504.9925,505.5453,19734.0
2024-09-12 13:00:00,512.09,512.23,511.96,512.13,18804.0,505.5651,505.7033,505.4367,505.6046,18804.0
2024-09-12 13:05:00,512.13,512.32,512.02,512.23,10090.0,505.6046,505.7922,505.496,505.7033,10090.0
2024-09-12 13:10:00,512.25,512.42,512.11,512.42,11657.0,505.723,505.8909,505.5848,505.8909,11657.0
2024-09-12 13:15:00,512.4,512.58,512.36,512.48,19304.0,505.8711,506.0488,505.8316,505.9501,19304.0
2024-09-12 13:20:00,512.38,512.91,512.18,512.85,14742.0,505.8514,506.3746,505.6539,506.3154,14742.0
2024-09-12 13:25:00,512.91,512.96,512.61,512.79,46956.0,506.3746,506.424,506.0785,506.2562,46956.0
2024-09-12 13:30:00,512.79,512.93,512.63,512.91,15653.0,506.2562,506.3944,506.0982,506.3746,15653.0
2024-09-12 13:35:00,512.92,513.35,512.86,513.32,32539.0,506.3845,506.809,506.3253,506.7794,32539.0
2024-09-12 13:40:00,513.3,513.37,513.13,513.28,11060.0,506.7597,506.8288,506.5918,506.7399,11060.0
2024-09-12 13:45:00,513.3,513.66,513.29,513.6,27354.0,506.7597,507.1151,506.7498,507.0558,27354.0
2024-09-12 13:50:00,513.62,513.96,513.59,513.9,21175.0,507.0756,507.4113,507.046,507.352,21175.0
2024-09-12 13:55:00,513.95,514.14,513.71,513.93,25259.0,507.4014,507.589,507.1644,507.3816,25259.0
2024-09-12 14:00:00,513.98,514.07,513.75,513.93,26455.0,507.431,507.5199,507.2039,507.3816,26455.0
2024-09-12 14:05:00,513.93,513.94,513.3,513.37,25497.0,507.3816,507.3915,506.7597,506.8288,25497.0
2024-09-12 14:10:00,513.38,513.6,513.35,513.47,13965.0,506.8386,507.0558,506.809,506.9275,13965.0
2024-09-12 14:15:00,513.49,513.53,513.36,513.36,11975.0,506.9472,506.9867,506.8189,506.8189,11975.0
2024-09-12 14:20:00,513.38,513.89,513.37,513.89,18557.0,506.8386,507.3421,506.8288,507.3421,18557.0
2024-09-12 14:25:00,513.86,514.07,513.8,513.87,15271.0,507.3125,507.5199,507.2533,507.3224,15271.0
2024-09-12 14:30:00,513.93,514.08,513.53,513.9,18421.0,507.3816,507.5297,506.9867,507.352,18421.0
2024-09-12 14:35:00,513.89,514.12,513.87,514.05,12771.0,507.3421,507.5692,507.3224,507.5001,12771.0
2024-09-12 14:40:00,514.06,514.11,513.87,513.89,18616.0,507.51,507.5593,507.3224,507.3421,18616.0
2024-09-12 14:45:00,513.96,514.0,513.58,513.58,9330.0,507.4113,507.4507,507.0361,507.0361,9330.0
2024-09-12 14:50:00,513.57,513.57,511.52,512.71,154106.0,507.0262,507.0262,505.0023,506.1772,154106.0
2024-09-12 14:55:00,512.73,513.59,512.72,513.55,58797.0,506.1969,507.046,506.1871,507.0065,58797.0
2024-09-12 15:00:00,513.49,513.53,513.08,513.11,27721.0,506.9472,506.9867,506.5425,506.5721,27721.0
2024-09-12 15:05:00,513.13,513.61,513.13,513.45,13864.0,506.5918,507.0657,506.5918,506.9078,13864.0
2024-09-12 15:10:00,513.48,513.61,513.33,513.43,16573.0,506.9374,507.0657,506.7893,506.888,16573.0
2024-09-12 15:15:00,513.38,513.74,513.37,513.74,9789.0,506.8386,507.1941,506.8288,507.1941,9789.0
2024-09-12 15:20:00,513.7,513.71,513.35,513.55,34642.0,507.1546,507.1644,506.809,507.0065,34642.0
2024-09-12 15:25:00,513.57,513.63,513.27,513.57,13827.0,507.0262,507.0855,506.73,507.0262,13827.0
2024-09-12 15:30:00,513.47,513.68,513.39,513.58,24624.0,506.9275,507.1348,506.8485,507.0361,24624.0
2024-09-12 15:35:00,513.56,513.85,513.55,513.8,33568.0,507.0164,507.3027,507.0065,507.2533,33568.0
2024-09-12 15:40:00,513.77,514.0,513.6,513.86,23631.0,507.2237,507.4507,507.0558,507.3125,23631.0
2024-09-12 15:45:00,513.85,513.95,513.12,513.23,40790.0,507.3027,507.4014,506.582,506.6906,40790.0
2024-09-12 15:50:00,513.27,513.62,513.03,513.14,59959.0,506.73,507.0756,506.4931,506.6017,59959.0
2024-09-12 15:55:00,513.16,513.87,513.15,513.86,206946.0,506.6214,507.3224,506.6116,507.3125,206946.0
2024-09-13 09:30:00,514.43,515.06,514.23,514.91,121540.0,507.8753,508.4972,507.6778,508.3492,121540.0
2024-09-13 09:35:00,515.05,515.31,514.93,515.1,37719.0,508.4874,508.7441,508.3689,508.5367,37719.0
2024-09-13 09:40:00,515.0,515.5,514.92,515.47,25021.0,508.438,508.9316,508.359,508.902,25021.0
2024-09-13 09:45:00,515.47,515.9,515.3,515.78,93495.0,508.902,509.3265,508.7342,509.2081,93495.0
2024-09-13 09:50:00,515.8,515.85,515.61,515.66,22715.0,509.2278,509.2772,509.0402,509.0896,22715.0
2024-09-13 09:55:00,515.62,515.8,515.52,515.61,37689.0,509.0501,509.2278,508.9514,509.0402,37689.0
2024-09-13 10:00:00,515.75,516.34,514.67,515.6,153013.0,509.1784,509.7609,508.1122,509.0304,153013.0
2024-09-13 10:05:00,515.89,515.89,515.38,515.76,15758.0,509.3167,509.3167,508.8132,509.1883,15758.0
2024-09-13 10:10:00,515.88,516.25,515.63,515.84,39038.0,509.3068,509.6721,509.06,509.2673,39038.0
2024-09-13 10:15:00,515.84,516.42,515.84,516.19,69447.0,509.2673,509.8399,509.2673,509.6128,69447.0
2024-09-13 10:20:00,516.2,516.85,516.15,516.85,19501.0,509.6227,510.2644,509.5734,510.2644,19501.0
2024-09-13 10:25:00,516.73,516.86,515.74,515.8,28797.0,510.146,510.2743,509.1686,509.2278,28797.0
2024-09-13 10:30:00,515.78,515.78,514.99,515.65,26535.0,509.2081,509.2081,508.4281,509.0797,26535.0
2024-09-13 10:35:00,515.56,516.31,515.39,516.29,37701.0,508.9909,509.7313,508.823,509.7116,37701.0
2024-09-13 10:40:00,516.31,517.11,516.26,516.95,24874.0,509.7313,510.5211,509.682,510.3632,24874.0
2024-09-13 10:45:00,516.92,517.04,516.61,516.84,20985.0,510.3335,510.452,510.0275,510.2546,20985.0
2024-09-13 10:50:00,516.79,516.81,516.14,516.27,19190.0,510.2052,510.2249,509.5635,509.6918,19190.0
2024-09-13 10:55:00,516.33,516.64,516.0,516.44,15521.0,509.7511,510.0571,509.4253,509.8597,15521.0
2024-09-13 11:00:00,516.45,516.56,516.33,516.47,44064.0,509.8695,509.9781,509.7511,509.8893,44064.0
2024-09-13 11:05:00,516.49,516.59,516.23,516.23,44040.0,509.909,510.0077,509.6523,509.6523,44040.0
2024-09-13 11:10:00,516.23,516.53,516.16,516.26,49125.0,509.6523,509.9485,509.5832,509.682,49125.0
2024-09-13 11:15:00,516.28,516.46,516.23,516.29,41722.0,509.7017,509.8794,509.6523,509.7116,41722.0
2024-09-13 11:20:00,516.29,516.66,516.18,516.58,38857.0,509.7116,510.0769,509.603,509.9979,38857.0
2024-09-13 11:25:00,516.6,516.67,516.36,516.44,27183.0,510.0176,510.0867,509.7807,509.8597,27183.0
2024-09-13 11:30:00,516.5,516.72,516.4,516.57,15691.0,509.9189,510.1361,509.8202,509.988,15691.0
2024-09-13 11:35:00,516.61,516.77,516.32,516.54,18654.0,510.0275,510.1855,509.7412,509.9584,18654.0
2024-09-13 11:40:00,516.54,516.97,516.54,516.88,21704.0,509.9584,510.3829,509.9584,510.2941,21704.0
2024-09-13 11:45:00,516.97,517.3,516.97,517.15,15285.0,510.3829,510.7087,510.3829,510.5606,15285.0
2024-09-13 11:50:00,517.15,517.28,517.0,517.24,18965.0,510.5606,510.689,510.4125,510.6495,18965.0
2024-09-13 11:55:00,517.2,517.28,517.15,517.16,7604.0,510.61,510.689,510.5606,510.5705,7604.0
2024-09-13 12:00:00,517.11,517.43,517.1,517.17,8634.0,510.5211,510.837,510.5112,510.5804,8634.0
2024-09-13 12:05:00,517.16,517.24,516.8,516.88,9112.0,510.5705,510.6495,510.2151,510.2941,9112.0
2024-09-13 12:10:00,516.78,516.98,516.33,516.47,18332.0,510.1953,510.3928,509.7511,509.8893,18332.0
2024-09-13 12:15:00,516.33,516.47,516.25,516.45,17543.0,509.7511,509.8893,509.6721,509.8695,17543.0
2024-09-13 12:20:00,516.35,516.49,516.2,516.25,22978.0,509.7708,509.909,509.6227,509.6721,22978.0
2024-09-13 12:25:00,516.25,516.35,516.13,516.17,18715.0,509.6721,509.7708,509.5536,509.5931,18715.0
2024-09-13 12:30:00,516.18,516.25,516.13,516.22,17960.0,509.603,509.6721,509.5536,509.6425,17960.0
2024-09-13 12:35:00,516.23,516.23,515.97,516.17,63681.0,509.6523,509.6523,509.3956,509.5931,63681.0
2024-09-13 12:40:00,516.16,516.31,516.09,516.14,22914.0,509.5832,509.7313,509.5141,509.5635,22914.0
2024-09-13 12:45:00,516.13,516.15,515.95,516.07,10696.0,509.5536,509.5734,509.3759,509.4944,10696.0
2024-09-13 12:50:00,516.04,516.73,516.04,516.73,16120.0,509.4648,510.146,509.4648,510.146,16120.0
2024-09-13 12:55:00,516.72,516.78,516.59,516.75,8318.0,510.1361,510.1953,510.0077,510.1657,8318.0
2024-09-13 13:00:00,516.75,516.92,516.72,516.9,12394.0,510.1657,510.3335,510.1361,510.3138,12394.0
2024-09-13 13:05:00,516.86,517.16,516.86,516.94,11800.0,510.2743,510.5705,510.2743,510.3533,11800.0
2024-09-13 13:10:00,516.98,517.1,516.93,517.05,12341.0,510.3928,510.5112,510.3434,510.4619,12341.0
2024-09-13 13:15:00,517.03,517.25,517.01,517.2,15845.0,510.4421,510.6593,510.4224,510.61,15845.0
2024-09-13 13:20:00,517.14,517.21,516.85,516.97,7531.0,510.5507,510.6198,510.2644,510.3829,7531.0
2024-09-13 13:25:00,517.0,517.3,516.96,517.25,6946.0,510.4125,510.7087,510.373,510.6593,6946.0
2024-09-13 13:30:00,517.3,517.37,517.06,517.1,11850.0,510.7087,510.7778,510.4718,510.5112,11850.0
2024-09-13 13:35:00,517.14,517.53,516.96,517.45,16287.0,510.5507,510.9358,510.373,510.8568,16287.0
2024-09-13 13:40:00,517.41,517.47,517.3,517.39,5991.0,510.8173,510.8765,510.7087,510.7976,5991.0
2024-09-13 13:45:00,517.35,517.47,517.3,517.38,95972.0,510.7581,510.8765,510.7087,510.7877,95972.0
2024-09-13 13:50:00,517.42,517.47,517.31,517.35,12875.0,510.8272,510.8765,510.7186,510.7581,12875.0
2024-09-13 13:55:00,517.4,517.4,517.0,517.01,11718.0,510.8074,510.8074,510.4125,510.4224,11718.0
2024-09-13 14:00:00,517.16,517.16,515.95,516.67,31742.0,510.5705,510.5705,509.3759,510.0867,31742.0
2024-09-13 14:05:00,516.72,517.46,516.71,517.33,13344.0,510.1361,510.8667,510.1262,510.7383,13344.0
2024-09-13 14:10:00,517.24,517.33,516.85,516.95,13438.0,510.6495,510.7383,510.2644,510.3632,13438.0
2024-09-13 14:15:00,516.95,517.01,516.77,516.94,9805.0,510.3632,510.4224,510.1855,510.3533,9805.0
2024-09-13 14:20:00,516.87,516.93,516.32,516.33,20296.0,510.2842,510.3434,509.7412,509.7511,20296.0
2024-09-13 14:25:00,516.14,516.24,515.93,516.02,11146.0,509.5635,509.6622,509.3562,509.445,11146.0
2024-09-13 14:30:00,515.99,516.04,515.82,515.96,9920.0,509.4154,509.4648,509.2476,509.3858,9920.0
2024-09-13 14:35:00,516.01,516.04,515.84,515.94,36284.0,509.4351,509.4648,509.2673,509.366,36284.0
2024-09-13 14:40:00,515.98,516.44,515.9,516.11,20455.0,509.4055,509.8597,509.3265,509.5339,20455.0
2024-09-13 14:45:00,516.11,516.36,516.02,516.06,14066.0,509.5339,509.7807,509.445,509.4845,14066.0
2024-09-13 14:50:00,515.89,516.07,515.77,515.97,20627.0,509.3167,509.4944,509.1982,509.3956,20627.0
2024-09-13 14:55:00,515.95,516.07,515.87,516.07,107754.0,509.3759,509.4944,509.2969,509.4944,107754.0
2024-09-13 15:00:00,516.03,516.03,515.68,515.82,15777.0,509.4549,509.4549,509.1093,509.2476,15777.0
2024-09-13 15:05:00,515.87,516.07,515.86,515.9,31072.0,509.2969,509.4944,509.287,509.3265,31072.0
2024-09-13 15:10:00,515.95,516.05,515.78,515.98,19968.0,509.3759,509.4746,509.2081,509.4055,19968.0
2024-09-13 15:15:00,515.94,516.4,515.92,516.25,20039.0,509.366,509.8202,509.3463,509.6721,20039.0
2024-09-13 15:20:00,516.24,516.38,516.1,516.37,26999.0,509.6622,509.8004,509.524,509.7905,26999.0
2024-09-13 15:25:00,516.36,516.54,516.12,516.37,14241.0,509.7807,509.9584,509.5437,509.7905,14241.0
2024-09-13 15:30:00,516.36,516.51,516.31,516.39,12753.0,509.7807,509.9288,509.7313,509.8103,12753.0
2024-09-13 15:35:00,516.46,516.46,515.92,516.26,21656.0,509.8794,509.8794,509.3463,509.682,21656.0
2024-09-13 15:40:00,516.34,516.43,516.26,516.43,9999.0,509.7609,509.8498,509.682,509.8498,9999.0
2024-09-13 15:45:00,516.39,516.64,516.37,516.38,43468.0,509.8103,510.0571,509.7905,509.8004,43468.0
2024-09-13 15:50:00,516.43,516.73,516.35,516.73,59008.0,509.8498,510.146,509.7708,510.146,59008.0
2024-09-13 15:55:00,516.7,516.9,516.38,516.55,144275.0,510.1163,510.3138,509.8004,509.9683,144275.0
2024-09-16 09:30:00,516.34,516.71,515.78,515.82,323198.0,509.7609,510.1262,509.2081,509.2476,323198.0
2024-09-16 09:35:00,515.82,515.83,515.49,515.62,179693.0,509.2476,509.2574,508.9218,509.0501,179693.0
2024-09-16 09:40:00,515.62,515.85,515.51,515.69,36307.0,509.0501,509.2772,508.9415,509.1192,36307.0
2024-09-16 09:45:00,515.68,516.37,515.57,516.37,39625.0,509.1093,509.7905,509.0007,509.7905,39625.0
2024-09-16 09:50:00,516.4,517.28,516.37,517.26,31252.0,509.8202,510.689,509.7905,510.6692,31252.0
2024-09-16 09:55:00,517.28,517.4,516.92,517.02,37415.0,510.689,510.8074,510.3335,510.4323,37415.0
2024-09-16 10:00:00,517.02,517.34,516.27,516.89,218265.0,510.4323,510.7482,509.6918,510.3039,218265.0
2024-09-16 10:05:00,516.91,517.16,516.85,516.96,32038.0,510.3237,510.5705,510.2644,510.373,32038.0
2024-09-16 10:10:00,516.93,517.11,516.77,517.05,23471.0,510.3434,510.5211,510.1855,510.4619,23471.0
2024-09-16 10:15:00,517.06,517.23,516.98,517.03,33562.0,510.4718,510.6396,510.3928,510.4421,33562.0
2024-09-16 10:20:00,517.03,517.04,516.46,516.51,24107.0,510.4421,510.452,509.8794,509.9288,24107.0
2024-09-16 10:25:00,516.48,516.55,515.74,516.09,84223.0,509.8991,509.9683,509.1686,509.5141,84223.0
2024-09-16 10:30:00,516.07,516.08,514.65,514.83,69655.0,509.4944,509.5042,508.0925,508.2702,69655.0
2024-09-16 10:35:00,514.85,515.63,514.72,515.43,54236.0,508.2899,509.06,508.1616,508.8625,54236.0
2024-09-16 10:40:00,515.49,515.85,515.41,515.76,28692.0,508.9218,509.2772,508.8428,509.1883,28692.0
2024-09-16 10:45:00,515.8,515.8,515.09,515.66,19993.0,509.2278,509.2278,508.5269,509.0896,19993.0
2024-09-16 10:50:00,515.66,515.97,515.3,515.44,25099.0,509.0896,509.3956,508.7342,508.8724,25099.0
2024-09-16 10:55:00,515.42,515.58,515.22,515.27,39176.0,508.8527,509.0106,508.6552,508.7046,39176.0
2024-09-16 11:00:00,515.37,515.37,514.9,515.16,36839.0,508.8033,508.8033,508.3393,508.596,36839.0
2024-09-16 11:05:00,515.22,515.74,515.14,515.61,14867.0,508.6552,509.1686,508.5762,509.0402,14867.0
2024-09-16 11:10:00,515.66,515.88,515.6,515.71,11520.0,509.0896,509.3068,509.0304,509.139,11520.0
2024-09-16 11:15:00,515.75,515.88,515.63,515.88,10613.0,509.1784,509.3068,509.06,509.3068,10613.0
2024-09-16 11:20:00,515.83,516.0,515.66,516.0,12501.0,509.2574,509.4253,509.0896,509.4253,12501.0
2024-09-16 11:25:00,516.02,516.13,515.48,515.5,12847.0,509.445,509.5536,508.9119,508.9316,12847.0
2024-09-16 11:30:00,515.49,515.89,515.48,515.88,23913.0,508.9218,509.3167,508.9119,509.3068,23913.0
2024-09-16 11:35:00,515.88,515.88,515.4,515.52,6870.0,509.3068,509.3068,508.8329,508.9514,6870.0
2024-09-16 11:40:00,515.52,515.58,515.33,515.35,10097.0,508.9514,509.0106,508.7638,508.7835,10097.0
2024-09-16 11:45:00,515.33,515.55,515.2,515.52,21742.0,508.7638,508.981,508.6355,508.9514,21742.0
2024-09-16 11:50:00,515.52,515.96,515.35,515.96,37260.0,508.9514,509.3858,508.7835,509.3858,37260.0
2024-09-16 11:55:00,515.97,516.01,515.74,515.9,16242.0,509.3956,509.4351,509.1686,509.3265,16242.0
2024-09-16 12:00:00,515.9,515.95,515.54,515.55,17303.0,509.3265,509.3759,508.9711,508.981,17303.0
2024-09-16 12:05:00,515.55,515.87,515.47,515.84,8999.0,508.981,509.2969,508.902,509.2673,8999.0
2024-09-16 12:10:00,515.82,515.9,515.37,515.45,67280.0,509.2476,509.3265,508.8033,508.8823,67280.0
2024-09-16 12:15:00,515.5,515.64,515.2,515.28,18992.0,508.9316,509.0699,508.6355,508.7144,18992.0
2024-09-16 12:20:00,515.26,515.35,515.06,515.28,17255.0,508.6947,508.7835,508.4972,508.7144,17255.0
2024-09-16 12:25:00,515.43,516.01,515.43,516.01,17389.0,508.8625,509.4351,508.8625,509.4351,17389.0
2024-09-16 12:30:00,516.0,516.07,515.52,515.76,10265.0,509.4253,509.4944,508.9514,509.1883,10265.0
2024-09-16 12:35:00,515.77,515.98,515.74,515.79,20150.0,509.1982,509.4055,509.1686,509.2179,20150.0
2024-09-16 12:40:00,515.87,515.91,515.78,515.82,6479.0,509.2969,509.3364,509.2081,509.2476,6479.0
2024-09-16 12:45:00,515.8,515.91,515.66,515.89,33787.0,509.2278,509.3364,509.0896,509.3167,33787.0
2024-09-16 12:50:00,515.97,516.12,515.89,516.03,20031.0,509.3956,509.5437,509.3167,509.4549,20031.0
2024-09-16 12:55:00,516.03,516.2,516.0,516.16,11780.0,509.4549,509.6227,509.4253,509.5832,11780.0
2024-09-16 13:00:00,516.17,516.17,516.04,516.06,12779.0,509.5931,509.5931,509.4648,509.4845,12779.0
2024-09-16 13:05:00,516.07,516.17,516.02,516.17,10650.0,509.4944,509.5931,509.445,509.5931,10650.0
2024-09-16 13:10:00,516.15,516.24,516.09,516.12,15839.0,509.5734,509.6622,509.5141,509.5437,15839.0
2024-09-16 13:15:00,516.13,516.27,516.04,516.14,12689.0,509.5536,509.6918,509.4648,509.5635,12689.0
2024-09-16 13:20:00,516.16,516.25,515.96,516.25,23753.0,509.5832,509.6721,509.3858,509.6721,23753.0
2024-09-16 13:25:00,516.25,516.45,515.86,516.18,12864.0,509.6721,509.8695,509.287,509.603,12864.0
2024-09-16 13:30:00,516.32,516.37,516.21,516.25,19192.0,509.7412,509.7905,509.6326,509.6721,19192.0
2024-09-16 13:35:00,516.37,516.87,516.35,516.83,28643.0,509.7905,510.2842,509.7708,510.2447,28643.0
2024-09-16 13:40:00,516.83,516.91,516.55,516.84,10387.0,510.2447,510.3237,509.9683,510.2546,10387.0
2024-09-16 13:45:00,516.83,516.9,516.79,516.79,7094.0,510.2447,510.3138,510.2052,510.2052,7094.0
2024-09-16 13:50:00,516.81,517.02,516.81,516.9,29365.0,510.2249,510.4323,510.2249,510.3138,29365.0
2024-09-16 13:55:00,516.9,517.06,516.82,517.03,15820.0,510.3138,510.4718,510.2348,510.4421,15820.0
2024-09-16 14:00:00,517.05,517.05,516.77,516.77,15970.0,510.4619,510.4619,510.1855,510.1855,15970.0
2024-09-16 14:05:00,516.73,516.9,516.66,516.87,13359.0,510.146,510.3138,510.0769,510.2842,13359.0
2024-09-16 14:10:00,516.87,517.09,516.87,516.99,18909.0,510.2842,510.5014,510.2842,510.4026,18909.0
2024-09-16 14:15:00,516.99,517.06,516.75,516.84,29980.0,510.4026,510.4718,510.1657,510.2546,29980.0
2024-09-16 14:20:00,516.83,517.07,516.78,516.92,12323.0,510.2447,510.4816,510.1953,510.3335,12323.0
2024-09-16 14:25:00,516.95,517.12,516.91,517.08,10389.0,510.3632,510.531,510.3237,510.4915,10389.0
2024-09-16 14:30:00,517.08,517.15,516.93,517.08,19997.0,510.4915,510.5606,510.3434,510.4915,19997.0
2024-09-16 14:35:00,517.09,517.18,516.88,517.0,18493.0,510.5014,510.5902,510.2941,510.4125,18493.0
2024-09-16 14:40:00,517.02,517.03,516.52,516.71,13708.0,510.4323,510.4421,509.9386,510.1262,13708.0
2024-09-16 14:45:00,516.7,516.86,516.44,516.86,12289.0,510.1163,510.2743,509.8597,510.2743,12289.0
2024-09-16 14:50:00,516.83,516.89,516.62,516.68,15334.0,510.2447,510.3039,510.0374,510.0966,15334.0
2024-09-16 14:55:00,516.66,517.23,516.63,517.23,16383.0,510.0769,510.6396,510.0472,510.6396,16383.0
2024-09-16 15:00:00,517.21,517.21,516.91,516.91,18259.0,510.6198,510.6198,510.3237,510.3237,18259.0
2024-09-16 15:05:00,516.91,517.13,516.86,517.04,18802.0,510.3237,510.5409,510.2743,510.452,18802.0
2024-09-16 15:10:00,517.03,517.05,516.64,516.68,12263.0,510.4421,510.4619,510.0571,510.0966,12263.0
2024-09-16 15:15:00,516.67,516.84,516.58,516.81,25202.0,510.0867,510.2546,509.9979,510.2249,25202.0
2024-09-16 15:20:00,516.8,516.81,516.55,516.63,32398.0,510.2151,510.2249,509.9683,510.0472,32398.0
2024-09-16 15:25:00,516.71,516.83,516.66,516.82,46342.0,510.1262,510.2447,510.0769,510.2348,46342.0
2024-09-16 15:30:00,516.82,517.17,516.78,517.07,26337.0,510.2348,510.5804,510.1953,510.4816,26337.0
2024-09-16 15:35:00,517.09,517.19,516.74,517.12,56014.0,510.5014,510.6001,510.1558,510.531,56014.0
2024-09-16 15:40:00,517.1,517.28,517.09,517.2,27275.0,510.5112,510.689,510.5014,510.61,27275.0
2024-09-16 15:45:00,517.2,517.28,517.12,517.14,21412.0,510.61,510.689,510.531,510.5507,21412.0
2024-09-16 15:50:00,517.15,517.47,517.04,517.36,48267.0,510.5606,510.8765,510.452,510.7679,48267.0
2024-09-16 15:55:00,517.45,517.59,517.12,517.38,126337.0,510.8568,510.995,510.531,510.7877,126337.0
2024-09-17 09:30:00,519.42,519.84,519.08,519.14,195108.0,512.8017,513.2163,512.466,512.5253,195108.0
2024-09-17 09:35:00,519.19,519.49,518.98,519.26,63772.0,512.5746,512.8708,512.3673,512.6437,63772.0
2024-09-17 09:40:00,519.2,519.67,519.04,519.49,48831.0,512.5845,513.0485,512.4265,512.8708,48831.0
2024-09-17 09:45:00,519.64,519.71,518.89,518.95,38118.0,513.0189,513.088,512.2784,512.3377,38118.0
2024-09-17 09:50:00,519.0,519.11,518.5,518.69,47663.0,512.387,512.4956,511.8934,512.081,47663.0
2024-09-17 09:55:00,518.7,519.09,518.7,518.89,51703.0,512.0909,512.4759,512.0909,512.2784,51703.0
2024-09-17 10:00:00,518.88,519.58,518.72,519.54,30056.0,512.2686,512.9596,512.1106,512.9202,30056.0
2024-09-17 10:05:00,519.53,520.38,519.4,520.09,49069.0,512.9103,513.7495,512.7819,513.4631,49069.0
2024-09-17 10:10:00,520.09,520.47,519.7,520.09,64121.0,513.4631,513.8383,513.0781,513.4631,64121.0
2024-09-17 10:15:00,520.09,520.4,520.08,520.39,36009.0,513.4631,513.7692,513.4533,513.7593,36009.0
2024-09-17 10:20:00,520.36,520.37,520.0,520.33,19143.0,513.7297,513.7396,513.3743,513.7001,19143.0
2024-09-17 10:25:00,520.36,520.47,520.12,520.23,46665.0,513.7297,513.8383,513.4928,513.6014,46665.0
2024-09-17 10:30:00,520.2,520.34,519.7,519.83,36558.0,513.5717,513.71,513.0781,513.2065,36558.0
2024-09-17 10:35:00,519.75,520.15,519.38,520.15,37578.0,513.1275,513.5224,512.7622,513.5224,37578.0
2024-09-17 10:40:00,520.12,520.28,520.08,520.24,19225.0,513.4928,513.6507,513.4533,513.6112,19225.0
2024-09-17 10:45:00,520.24,520.74,520.23,520.63,29281.0,513.6112,514.1049,513.6014,513.9963,29281.0
2024-09-17 10:50:00,520.65,520.67,520.24,520.24,24320.0,514.016,514.0358,513.6112,513.6112,24320.0
2024-09-17 10:55:00,520.17,520.28,519.01,519.41,69914.0,513.5421,513.6507,512.3969,512.7918,69914.0
2024-09-17 11:00:00,519.49,520.16,519.34,519.51,63749.0,512.8708,513.5323,512.7227,512.8905,63749.0
2024-09-17 11:05:00,519.5,519.96,519.5,519.88,18557.0,512.8807,513.3348,512.8807,513.2558,18557.0
2024-09-17 11:10:00,519.75,519.88,519.66,519.87,26790.0,513.1275,513.2558,513.0386,513.246,26790.0
2024-09-17 11:15:00,519.84,520.22,519.83,520.11,42827.0,513.2163,513.5915,513.2065,513.4829,42827.0
2024-09-17 11:20:00,520.01,520.03,519.5,519.92,21980.0,513.3842,513.4039,512.8807,513.2953,21980.0
2024-09-17 11:25:00,519.94,519.99,519.47,519.47,16829.0,513.3151,513.3644,512.851,512.851,16829.0
2024-09-17 11:30:00,519.47,519.62,519.4,519.43,31545.0,512.851,512.9991,512.7819,512.8116,31545.0
2024-09-17 11:35:00,519.41,519.56,519.33,519.46,25018.0,512.7918,512.9399,512.7128,512.8412,25018.0
2024-09-17 11:40:00,519.46,519.46,519.22,519.3,18166.0,512.8412,512.8412,512.6042,512.6832,18166.0
2024-09-17 11:45:00,519.24,519.5,519.15,519.15,26154.0,512.624,512.8807,512.5351,512.5351,26154.0
2024-09-17 11:50:00,519.18,519.45,519.17,519.22,18899.0,512.5647,512.8313,512.5549,512.6042,18899.0
2024-09-17 11:55:00,519.21,519.45,519.14,519.33,24680.0,512.5944,512.8313,512.5253,512.7128,24680.0
2024-09-17 12:00:00,519.29,519.5,519.15,519.15,24726.0,512.6733,512.8807,512.5351,512.5351,24726.0
2024-09-17 12:05:00,519.19,519.35,518.95,518.98,32210.0,512.5746,512.7326,512.3377,512.3673,32210.0
2024-09-17 12:10:00,518.95,519.02,518.82,518.9,28425.0,512.3377,512.4068,512.2093,512.2883,28425.0
2024-09-17 12:15:00,518.9,518.9,518.21,518.39,71307.0,512.2883,512.2883,511.6071,511.7848,71307.0
2024-09-17 12:20:00,518.4,518.42,517.38,517.87,92436.0,511.7947,511.8144,510.7877,511.2714,92436.0
2024-09-17 12:25:00,517.85,518.28,517.55,518.17,47624.0,511.2517,511.6762,510.9555,511.5676,47624.0
2024-09-17 12:30:00,518.15,518.15,517.72,517.89,33680.0,511.5479,511.5479,511.1233,511.2912,33680.0
2024-09-17 12:35:00,517.87,518.15,517.53,517.74,18005.0,511.2714,511.5479,510.9358,511.1431,18005.0
2024-09-17 12:40:00,517.83,517.84,517.0,517.19,23250.0,511.2319,511.2418,510.4125,510.6001,23250.0
2024-09-17 12:45:00,517.18,517.31,515.87,516.01,32292.0,510.5902,510.7186,509.2969,509.4351,32292.0
2024-09-17 12:50:00,516.03,516.66,515.64,516.49,59167.0,509.4549,510.0769,509.0699,509.909,59167.0
2024-09-17 12:55:00,516.5,517.05,516.12,516.43,31605.0,509.9189,510.4619,509.5437,509.8498,31605.0
2024-09-17 13:00:00,516.56,516.87,516.37,516.38,35096.0,509.9781,510.2842,509.7905,509.8004,35096.0
2024-09-17 13:05:00,516.46,516.66,516.28,516.59,22900.0,509.8794,510.0769,509.7017,510.0077,22900.0
2024-09-17 13:10:00,516.64,516.74,516.13,516.66,24722.0,510.0571,510.1558,509.5536,510.0769,24722.0
2024-09-17 13:15:00,516.64,516.9,516.43,516.8,14830.0,510.0571,510.3138,509.8498,510.2151,14830.0
2024-09-17 13:20:00,516.86,517.46,516.86,517.36,21532.0,510.2743,510.8667,510.2743,510.7679,21532.0
2024-09-17 13:25:00,517.42,517.52,517.18,517.24,16346.0,510.8272,510.9259,510.5902,510.6495,16346.0
2024-09-17 13:30:00,517.17,517.54,516.74,516.82,11830.0,510.5804,510.9456,510.1558,510.2348,11830.0
2024-09-17 13:35:00,516.92,517.18,516.87,516.9,20538.0,510.3335,510.5902,510.2842,510.3138,20538.0
2024-09-17 13:40:00,516.76,516.77,515.97,516.15,16729.0,510.1756,510.1855,509.3956,509.5734,16729.0
2024-09-17 13:45:00,516.09,516.83,515.5,516.83,30734.0,509.5141,510.2447,508.9316,510.2447,30734.0
2024-09-17 13:50:00,516.81,517.4,516.76,517.33,21836.0,510.2249,510.8074,510.1756,510.7383,21836.0
2024-09-17 13:55:00,517.29,517.3,517.07,517.2,12718.0,510.6988,510.7087,510.4816,510.61,12718.0
2024-09-17 14:00:00,517.11,517.45,517.01,517.35,22961.0,510.5211,510.8568,510.4224,510.7581,22961.0
2024-09-17 14:05:00,517.39,517.55,517.27,517.53,26116.0,510.7976,510.9555,510.6791,510.9358,26116.0
2024-09-17 14:10:00,517.51,517.62,516.99,517.08,24816.0,510.916,511.0246,510.4026,510.4915,24816.0
2024-09-17 14:15:00,517.07,517.36,517.01,517.13,15720.0,510.4816,510.7679,510.4224,510.5409,15720.0
2024-09-17 14:20:00,517.13,517.56,516.98,517.5,15746.0,510.5409,510.9654,510.3928,510.9062,15746.0
2024-09-17 14:25:00,517.46,517.5,516.87,517.14,20895.0,510.8667,510.9062,510.2842,510.5507,20895.0
2024-09-17 14:30:00,517.1,517.26,516.79,517.16,27759.0,510.5112,510.6692,510.2052,510.5705,27759.0
2024-09-17 14:35:00,517.15,517.25,517.08,517.19,20489.0,510.5606,510.6593,510.4915,510.6001,20489.0
2024-09-17 14:40:00,517.17,517.37,517.06,517.27,29222.0,510.5804,510.7778,510.4718,510.6791,29222.0
2024-09-17 14:45:00,517.21,517.28,515.99,516.37,49961.0,510.6198,510.689,509.4154,509.7905,49961.0
2024-09-17 14:50:00,516.3,516.46,516.0,516.45,20875.0,509.7214,509.8794,509.4253,509.8695,20875.0
2024-09-17 14:55:00,516.52,516.71,516.27,516.61,19688.0,509.9386,510.1262,509.6918,510.0275,19688.0
2024-09-17 15:00:00,516.55,516.92,516.48,516.55,15216.0,509.9683,510.3335,509.8991,509.9683,15216.0
2024-09-17 15:05:00,516.35,516.67,516.31,516.65,15693.0,509.7708,510.0867,509.7313,510.067,15693.0
2024-09-17 15:10:00,516.63,516.92,516.62,516.91,24902.0,510.0472,510.3335,510.0374,510.3237,24902.0
2024-09-17 15:15:00,516.91,516.93,516.59,516.72,23080.0,510.3237,510.3434,510.0077,510.1361,23080.0
2024-09-17 15:20:00,516.7,516.72,515.99,516.13,19630.0,510.1163,510.1361,509.4154,509.5536,19630.0
2024-09-17 15:25:00,516.13,516.74,516.12,516.74,27493.0,509.5536,510.1558,509.5437,510.1558,27493.0
2024-09-17 15:30:00,516.77,516.84,516.43,516.62,30146.0,510.1855,510.2546,509.8498,510.0374,30146.0
2024-09-17 15:35:00,516.64,516.76,516.34,516.73,17408.0,510.0571,510.1756,509.7609,510.146,17408.0
2024-09-17 15:40:00,516.78,516.92,516.46,516.52,41031.0,510.1953,510.3335,509.8794,509.9386,41031.0
2024-09-17 15:45:00,516.49,516.96,516.49,516.93,222756.0,509.909,510.373,509.909,510.3434,222756.0
2024-09-17 15:50:00,516.96,517.24,516.59,517.22,87813.0,510.373,510.6495,510.0077,510.6297,87813.0
2024-09-17 15:55:00,517.2,517.66,517.02,517.6,179555.0,510.61,511.0641,510.4323,511.0049,179555.0
2024-09-18 09:30:00,518.18,518.35,517.2,517.28,165612.0,511.5775,511.7453,510.61,510.689,165612.0
2024-09-18 09:35:00,517.35,517.57,517.23,517.57,16016.0,510.7581,510.9753,510.6396,510.9753,16016.0
2024-09-18 09:40:00,517.53,517.91,517.53,517.79,93615.0,510.9358,511.3109,510.9358,511.1925,93615.0
2024-09-18 09:45:00,517.78,517.82,517.46,517.55,31514.0,511.1826,511.2221,510.8667,510.9555,31514.0
2024-09-18 09:50:00,517.55,517.6,517.11,517.34,34271.0,510.9555,511.0049,510.5211,510.7482,34271.0
2024-09-18 09:55:00,517.3,517.51,517.22,517.49,35744.0,510.7087,510.916,510.6297,510.8963,35744.0
2024-09-18 10:00:00,517.52,517.7,517.36,517.67,28660.0,510.9259,511.1036,510.7679,511.074,28660.0
2024-09-18 10:05:00,517.63,517.69,517.2,517.44,20477.0,511.0345,511.0937,510.61,510.8469,20477.0
2024-09-18 10:10:00,517.42,517.48,516.76,517.2,21176.0,510.8272,510.8864,510.1756,510.61,21176.0
2024-09-18 10:15:00,517.33,517.62,517.0,517.03,30085.0,510.7383,511.0246,510.4125,510.4421,30085.0
2024-09-18 10:20:00,517.09,517.23,516.91,517.11,23965.0,510.5014,510.6396,510.3237,510.5211,23965.0
2024-09-18 10:25:00,517.02,517.68,516.95,517.56,15670.0,510.4323,511.0839,510.3632,510.9654,15670.0
2024-09-18 10:30:00,517.57,517.67,516.99,517.09,35906.0,510.9753,511.074,510.4026,510.5014,35906.0
2024-09-18 10:35:00,517.04,517.41,516.98,517.36,18863.0,510.452,510.8173,510.3928,510.7679,18863.0
2024-09-18 10:40:00,517.32,517.81,517.3,517.77,13538.0,510.7284,511.2122,510.7087,511.1727,13538.0
2024-09-18 10:45:00,517.7,517.83,517.5,517.59,11678.0,511.1036,511.2319,510.9062,510.995,11678.0
2024-09-18 10:50:00,517.58,517.58,517.22,517.48,21756.0,510.9851,510.9851,510.6297,510.8864,21756.0
2024-09-18 10:55:00,517.51,517.56,517.18,517.35,33331.0,510.916,510.9654,510.5902,510.7581,33331.0
2024-09-18 11:00:00,517.32,517.59,517.25,517.5,17920.0,510.7284,510.995,510.6593,510.9062,17920.0
2024-09-18 11:05:00,517.51,517.64,517.22,517.34,30944.0,510.916,511.0444,510.6297,510.7482,30944.0
2024-09-18 11:10:00,517.36,517.36,517.04,517.24,14588.0,510.7679,510.7679,510.452,510.6495,14588.0
2024-09-18 11:15:00,517.24,517.24,517.05,517.18,14056.0,510.6495,510.6495,510.4619,510.5902,14056.0
2024-09-18 11:20:00,517.2,517.23,516.87,516.9,22793.0,510.61,510.6396,510.2842,510.3138,22793.0
2024-09-18 11:25:00,516.89,517.32,516.81,517.26,19209.0,510.3039,510.7284,510.2249,510.6692,19209.0
2024-09-18 11:30:00,517.23,517.23,516.79,516.92,19985.0,510.6396,510.6396,510.2052,510.3335,19985.0
2024-09-18 11:35:00,516.91,517.07,516.78,516.82,24610.0,510.3237,510.4816,510.1953,510.2348,24610.0
2024-09-18 11:40:00,516.82,516.87,516.63,516.68,23616.0,510.2348,510.2842,510.0472,510.0966,23616.0
2024-09-18 11:45:00,516.67,516.7,516.16,516.33,26084.0,510.0867,510.1163,509.5832,509.7511,26084.0
2024-09-18 11:50:00,516.34,516.55,516.23,516.39,25871.0,509.7609,509.9683,509.6523,509.8103,25871.0
2024-09-18 11:55:00,516.44,516.57,516.24,516.25,33501.0,509.8597,509.988,509.6622,509.6721,33501.0
2024-09-18 12:00:00,516.25,516.43,515.97,516.05,38995.0,509.6721,509.8498,509.3956,509.4746,38995.0
2024-09-18 12:05:00,516.04,516.4,516.04,516.37,26703.0,509.4648,509.8202,509.4648,509.7905,26703.0
2024-09-18 12:10:00,516.38,516.88,516.37,516.88,29311.0,509.8004,510.2941,509.7905,510.2941,29311.0
2024-09-18 12:15:00,516.88,517.21,516.83,517.08,31476.0,510.2941,510.6198,510.2447,510.4915,31476.0
2024-09-18 12:20:00,517.08,517.27,517.06,517.16,32365.0,510.4915,510.6791,510.4718,510.5705,32365.0
2024-09-18 12:25:00,517.13,517.58,517.12,517.5,29482.0,510.5409,510.9851,510.531,510.9062,29482.0
2024-09-18 12:30:00,517.51,517.59,517.44,517.5,29903.0,510.916,510.995,510.8469,510.9062,29903.0
2024-09-18 12:35:00,517.51,517.64,517.47,517.55,30279.0,510.916,511.0444,510.8765,510.9555,30279.0
2024-09-18 12:40:00,517.56,517.64,517.36,517.55,23727.0,510.9654,511.0444,510.7679,510.9555,23727.0
2024-09-18 12:45:00,517.54,517.74,517.5,517.71,28623.0,510.9456,511.1431,510.9062,511.1135,28623.0
2024-09-18 12:50:00,517.73,517.99,517.7,517.94,30315.0,511.1332,511.3899,511.1036,511.3405,30315.0
2024-09-18 12:55:00,517.9,518.15,517.9,518.06,53336.0,511.3011,511.5479,511.3011,511.459,53336.0
2024-09-18 13:00:00,518.08,518.12,517.97,518.04,54185.0,511.4788,511.5183,511.3702,511.4393,54185.0
2024-09-18 13:05:00,518.05,518.09,517.91,518.02,51251.0,511.4491,511.4886,511.3109,511.4195,51251.0
2024-09-18 13:10:00,518.02,518.13,517.98,518.04,54486.0,511.4195,511.5281,511.38,511.4393,54486.0
2024-09-18 13:15:00,518.05,518.07,517.79,517.91,12898.0,511.4491,511.4689,511.1925,511.3109,12898.0
2024-09-18 13:20:00,517.98,518.0,517.51,517.59,10931.0,511.38,511.3998,510.916,510.995,10931.0
2024-09-18 13:25:00,517.6,518.14,517.6,518.12,8782.0,511.0049,511.538,511.0049,511.5183,8782.0
2024-09-18 13:30:00,518.2,518.57,518.18,518.51,15025.0,511.5972,511.9625,511.5775,511.9033,15025.0
2024-09-18 13:35:00,518.56,518.61,517.7,517.91,44832.0,511.9526,512.002,511.1036,511.3109,44832.0
2024-09-18 13:40:00,517.86,518.01,517.8,518.01,9207.0,511.2616,511.4097,511.2023,511.4097,9207.0
2024-09-18 13:45:00,518.05,518.2,517.75,517.75,18816.0,511.4491,511.5972,511.153,511.153,18816.0
2024-09-18 13:50:00,517.77,517.78,517.35,517.62,30017.0,511.1727,511.1826,510.7581,511.0246,30017.0
2024-09-18 13:55:00,517.53,517.9,517.36,517.75,25397.0,510.9358,511.3011,510.7679,511.153,25397.0
2024-09-18 14:00:00,517.58,522.73,516.44,520.16,296789.0,510.9851,516.0695,509.8597,513.5323,296789.0
2024-09-18 14:05:00,520.21,520.95,519.0,519.74,96157.0,513.5816,514.3122,512.387,513.1176,96157.0
2024-09-18 14:10:00,519.72,519.81,517.43,518.58,152385.0,513.0979,513.1867,510.837,511.9724,152385.0
2024-09-18 14:15:00,518.64,520.42,518.57,520.0,110578.0,512.0316,513.7889,511.9625,513.3743,110578.0
2024-09-18 14:20:00,519.99,520.57,519.28,519.8,51674.0,513.3644,513.937,512.6635,513.1768,51674.0
2024-09-18 14:25:00,519.88,520.22,519.12,520.16,51554.0,513.2558,513.5915,512.5055,513.5323,51554.0
2024-09-18 14:30:00,520.25,521.13,520.12,521.1,57360.0,513.6211,514.4899,513.4928,514.4603,57360.0
2024-09-18 14:35:00,521.02,521.12,518.85,519.84,132987.0,514.3813,514.48,512.2389,513.2163,132987.0
2024-09-18 14:40:00,519.78,520.1,517.95,518.23,454317.0,513.1571,513.473,511.3504,511.6268,454317.0
2024-09-18 14:45:00,518.23,519.9,517.9,519.37,268779.0,511.6268,513.2756,511.3011,512.7523,268779.0
2024-09-18 14:50:00,519.16,520.32,519.1,519.89,84148.0,512.545,513.6902,512.4858,513.2657,84148.0
2024-09-18 14:55:00,519.72,520.3,518.25,518.28,64528.0,513.0979,513.6705,511.6466,511.6762,64528.0
2024-09-18 15:00:00,518.2,518.27,516.73,517.41,173702.0,511.5972,511.6663,510.146,510.8173,173702.0
2024-09-18 15:05:00,517.16,517.27,516.21,516.93,163924.0,510.5705,510.6791,509.6326,510.3434,163924.0
2024-09-18 15:10:00,516.86,519.12,516.61,518.97,77340.0,510.2743,512.5055,510.0275,512.3574,77340.0
2024-09-18 15:15:00,518.76,518.98,518.3,518.83,350482.0,512.1501,512.3673,511.696,512.2192,350482.0
2024-09-18 15:20:00,518.76,518.78,516.5,518.32,87806.0,512.1501,512.1698,509.9189,511.7157,87806.0
2024-09-18 15:25:00,518.39,520.09,518.36,519.22,99233.0,511.7848,513.4631,511.7552,512.6042,99233.0
2024-09-18 15:30:00,519.41,519.82,517.53,517.87,80007.0,512.7918,513.1966,510.9358,511.2714,80007.0
2024-09-18 15:35:00,517.67,518.57,517.09,517.85,61400.0,511.074,511.9625,510.5014,511.2517,61400.0
2024-09-18 15:40:00,517.91,518.15,516.32,516.35,64770.0,511.3109,511.5479,509.7412,509.7708,64770.0
2024-09-18 15:45:00,516.38,516.97,515.47,515.97,134751.0,509.8004,510.3829,508.902,509.3956,134751.0
2024-09-18 15:50:00,515.88,516.91,515.66,516.26,104414.0,509.3068,510.3237,509.0896,509.682,104414.0
2024-09-18 15:55:00,516.37,516.78,515.71,515.96,80501.0,509.7905,510.1953,509.139,509.3858,80501.0
2024-09-19 09:30:00,524.88,524.95,523.97,524.02,197875.0,518.1921,518.2612,517.2937,517.3431,197875.0
2024-09-19 09:35:00,524.03,524.1,523.48,523.8,109768.0,517.3529,517.4221,516.81,517.1259,109768.0
2024-09-19 09:40:00,523.78,523.93,523.09,523.19,37638.0,517.1061,517.2542,516.4249,516.5237,37638.0
2024-09-19 09:45:00,523.22,523.29,522.56,523.19,48463.0,516.5533,516.6224,515.9017,516.5237,48463.0
2024-09-19 09:50:00,523.12,523.12,522.19,522.69,101496.0,516.4545,516.4545,515.5364,516.03,101496.0
2024-09-19 09:55:00,522.87,523.68,522.87,523.6,26683.0,516.2077,517.0074,516.2077,516.9284,26683.0
2024-09-19 10:00:00,523.58,524.26,523.5,524.01,199290.0,516.9087,517.58,516.8297,517.3332,199290.0
2024-09-19 10:05:00,524.08,524.32,523.65,523.71,35512.0,517.4023,517.6393,516.9778,517.037,35512.0
2024-09-19 10:10:00,523.7,524.26,523.4,524.14,30237.0,517.0272,517.58,516.731,517.4615,30237.0
2024-09-19 10:15:00,524.26,524.56,524.0,524.56,36173.0,517.58,517.8762,517.3233,517.8762,36173.0
2024-09-19 10:20:00,524.61,524.67,524.06,524.25,46380.0,517.9256,517.9848,517.3826,517.5701,46380.0
2024-09-19 10:25:00,524.2,525.23,524.13,525.2,76291.0,517.5208,518.5377,517.4517,518.508,76291.0
2024-09-19 10:30:00,525.23,525.68,525.23,525.4,30078.0,518.5377,518.9819,518.5377,518.7055,30078.0
2024-09-19 10:35:00,525.43,525.59,524.94,525.32,18360.0,518.7351,518.8931,518.2514,518.6265,18360.0
2024-09-19 10:40:00,525.36,525.36,524.47,524.73,52088.0,518.666,518.666,517.7873,518.044,52088.0
2024-09-19 10:45:00,524.5,524.51,523.78,524.08,35453.0,517.817,517.8268,517.1061,517.4023,35453.0
2024-09-19 10:50:00,524.28,524.42,523.82,523.9,24115.0,517.5998,517.738,517.1456,517.2246,24115.0
2024-09-19 10:55:00,523.77,524.11,523.75,523.91,36057.0,517.0963,517.4319,517.0765,517.2345,36057.0
2024-09-19 11:00:00,523.93,524.53,523.62,524.5,34957.0,517.2542,517.8466,516.9482,517.817,34957.0
2024-09-19 11:05:00,524.46,524.46,523.44,523.79,40231.0,517.7775,517.7775,516.7705,517.116,40231.0
2024-09-19 11:10:00,523.95,524.34,523.81,524.05,20231.0,517.274,517.659,517.1358,517.3727,20231.0
2024-09-19 11:15:00,524.09,524.72,524.09,524.64,90284.0,517.4122,518.0342,517.4122,517.9552,90284.0
2024-09-19 11:20:00,524.64,525.0,524.63,525.0,25039.0,517.9552,518.3106,517.9453,518.3106,25039.0
2024-09-19 11:25:00,524.99,525.0,524.63,524.75,96857.0,518.3007,518.3106,517.9453,518.0638,96857.0
2024-09-19 11:30:00,524.79,524.9,524.39,524.54,12154.0,518.1033,518.2119,517.7084,517.8564,12154.0
2024-09-19 11:35:00,524.61,524.83,524.55,524.67,25416.0,517.9256,518.1428,517.8663,517.9848,25416.0
2024-09-19 11:40:00,524.71,524.89,524.59,524.62,15722.0,518.0243,518.202,517.9058,517.9354,15722.0
2024-09-19 11:45:00,524.67,525.01,524.63,524.94,14937.0,517.9848,518.3205,517.9453,518.2514,14937.0
2024-09-19 11:50:00,524.93,524.95,524.0,524.4,51265.0,518.2415,518.2612,517.3233,517.7182,51265.0
2024-09-19 11:55:00,524.38,524.46,524.04,524.31,40639.0,517.6985,517.7775,517.3628,517.6294,40639.0
2024-09-19 12:00:00,524.33,525.13,524.24,525.06,19317.0,517.6491,518.4389,517.5603,518.3698,19317.0
2024-09-19 12:05:00,525.05,525.21,525.0,525.21,16420.0,518.36,518.5179,518.3106,518.5179,16420.0
2024-09-19 12:10:00,525.18,525.24,524.7,524.84,16089.0,518.4883,518.5475,518.0144,518.1526,16089.0
2024-09-19 12:15:00,524.88,525.52,524.75,525.39,16679.0,518.1921,518.824,518.0638,518.6956,16679.0
2024-09-19 12:20:00,525.29,525.55,525.08,525.26,17015.0,518.5969,518.8536,518.3896,518.5673,17015.0
2024-09-19 12:25:00,525.21,525.61,525.21,525.51,21586.0,518.5179,518.9128,518.5179,518.8141,21586.0
2024-09-19 12:30:00,525.53,525.82,525.42,525.54,69844.0,518.8338,519.1201,518.7252,518.8437,69844.0
2024-09-19 12:35:00,525.55,525.58,525.39,525.57,6560.0,518.8536,518.8832,518.6956,518.8733,6560.0
2024-09-19 12:40:00,525.56,525.64,525.4,525.61,31938.0,518.8635,518.9424,518.7055,518.9128,31938.0
2024-09-19 12:45:00,525.56,525.82,525.52,525.63,12480.0,518.8635,519.1201,518.824,518.9326,12480.0
2024-09-19 12:50:00,525.62,525.68,525.53,525.67,13210.0,518.9227,518.9819,518.8338,518.9721,13210.0
2024-09-19 12:55:00,525.62,525.62,525.1,525.37,20693.0,518.9227,518.9227,518.4093,518.6759,20693.0
2024-09-19 13:00:00,525.38,525.6,525.25,525.59,44491.0,518.6857,518.9029,518.5574,518.8931,44491.0
2024-09-19 13:05:00,525.49,525.64,525.3,525.53,20501.0,518.7943,518.9424,518.6068,518.8338,20501.0
2024-09-19 13:10:00,525.53,525.54,525.19,525.5,21886.0,518.8338,518.8437,518.4982,518.8042,21886.0
2024-09-19 13:15:00,525.43,525.82,525.37,525.77,23810.0,518.7351,519.1201,518.6759,519.0708,23810.0
2024-09-19 13:20:00,525.77,525.88,525.39,525.48,17586.0,519.0708,519.1794,518.6956,518.7845,17586.0
2024-09-19 13:25:00,525.48,525.76,525.48,525.67,16124.0,518.7845,519.0609,518.7845,518.9721,16124.0
2024-09-19 13:30:00,525.71,525.93,525.68,525.84,16094.0,519.0115,519.2287,518.9819,519.1399,16094.0
2024-09-19 13:35:00,525.86,526.05,525.82,526.02,24174.0,519.1596,519.3472,519.1201,519.3176,24174.0
2024-09-19 13:40:00,526.01,526.3,526.0,526.3,15139.0,519.3077,519.594,519.2978,519.594,15139.0
2024-09-19 13:45:00,526.31,526.6,526.26,526.38,32363.0,519.6039,519.8902,519.5545,519.673,32363.0
2024-09-19 13:50:00,526.38,526.6,526.29,526.53,19977.0,519.673,519.8902,519.5842,519.8211,19977.0
2024-09-19 13:55:00,526.54,526.56,526.23,526.24,26266.0,519.831,519.8507,519.5249,519.5348,26266.0
2024-09-19 14:00:00,526.26,526.45,526.23,526.45,31587.0,519.5545,519.7421,519.5249,519.7421,31587.0
2024-09-19 14:05:00,526.47,526.48,526.0,526.01,46183.0,519.7619,519.7717,519.2978,519.3077,46183.0
2024-09-19 14:10:00,526.0,526.0,525.67,525.7,722298.0,519.2978,519.2978,518.9721,519.0017,722298.0
2024-09-19 14:15:00,525.69,525.69,524.95,525.24,45072.0,518.9918,518.9918,518.2612,518.5475,45072.0
2024-09-19 14:20:00,525.26,525.52,525.12,525.45,23357.0,518.5673,518.824,518.4291,518.7549,23357.0
2024-09-19 14:25:00,525.48,525.82,525.2,525.8,31758.0,518.7845,519.1201,518.508,519.1004,31758.0
2024-09-19 14:30:00,525.79,525.84,525.46,525.66,19972.0,519.0905,519.1399,518.7647,518.9622,19972.0
2024-09-19 14:35:00,525.56,526.0,525.56,526.0,16401.0,518.8635,519.2978,518.8635,519.2978,16401.0
2024-09-19 14:40:00,525.95,526.0,525.82,525.89,17328.0,519.2485,519.2978,519.1201,519.1892,17328.0
2024-09-19 14:45:00,525.88,525.9,525.33,525.35,19808.0,519.1794,519.1991,518.6364,518.6561,19808.0
2024-09-19 14:50:00,525.35,525.47,524.95,525.47,15951.0,518.6561,518.7746,518.2612,518.7746,15951.0
2024-09-19 14:55:00,525.4,525.71,525.26,525.7,17129.0,518.7055,519.0115,518.5673,519.0017,17129.0
2024-09-19 15:00:00,525.69,525.9,525.36,525.82,41420.0,518.9918,519.1991,518.666,519.1201,41420.0
2024-09-19 15:05:00,525.75,525.75,525.37,525.53,41257.0,519.051,519.051,518.6759,518.8338,41257.0
2024-09-19 15:10:00,525.54,525.67,525.29,525.3,18708.0,518.8437,518.9721,518.5969,518.6068,18708.0
2024-09-19 15:15:00,525.22,525.46,524.98,525.06,23798.0,518.5278,518.7647,518.2908,518.3698,23798.0
2024-09-19 15:20:00,525.1,525.49,524.58,525.49,35475.0,518.4093,518.7943,517.8959,518.7943,35475.0
2024-09-19 15:25:00,525.44,525.46,524.81,525.06,26744.0,518.745,518.7647,518.123,518.3698,26744.0
2024-09-19 15:30:00,524.98,524.98,524.55,524.9,45693.0,518.2908,518.2908,517.8663,518.2119,45693.0
2024-09-19 15:35:00,524.9,525.21,524.9,525.16,31642.0,518.2119,518.5179,518.2119,518.4685,31642.0
2024-09-19 15:40:00,525.22,525.46,524.87,524.91,38919.0,518.5278,518.7647,518.1822,518.2217,38919.0
2024-09-19 15:45:00,524.87,525.53,524.83,525.46,29991.0,518.1822,518.8338,518.1428,518.7647,29991.0
2024-09-19 15:50:00,525.4,525.4,524.27,524.81,82353.0,518.7055,518.7055,517.5899,518.123,82353.0
2024-09-19 15:55:00,524.85,525.13,524.44,524.89,344251.0,518.1625,518.4389,517.7577,518.202,344251.0
2024-09-20 09:30:00,523.51,523.91,523.34,523.7,147462.0,516.8396,517.2345,516.6717,517.0272,147462.0
2024-09-20 09:35:00,523.69,524.15,523.69,523.98,43945.0,517.0173,517.4714,517.0173,517.3036,43945.0
2024-09-20 09:40:00,523.98,524.05,523.52,523.62,34441.0,517.3036,517.3727,516.8494,516.9482,34441.0
2024-09-20 09:45:00,523.62,523.72,523.29,523.35,38150.0,516.9482,517.0469,516.6224,516.6816,38150.0
2024-09-20 09:50:00,523.32,523.79,523.31,523.37,38744.0,516.652,517.116,516.6421,516.7014,38744.0
2024-09-20 09:55:00,523.34,523.45,522.74,522.92,38816.0,516.6717,516.7803,516.0794,516.2571,38816.0
2024-09-20 10:00:00,522.87,523.09,522.6,522.96,43743.0,516.2077,516.4249,515.9412,516.2966,43743.0
2024-09-20 10:05:00,522.95,523.11,522.82,522.82,38208.0,516.2867,516.4447,516.1584,516.1584,38208.0
2024-09-20 10:10:00,522.92,523.01,522.24,522.4,34136.0,516.2571,516.3459,515.5858,515.7437,34136.0
2024-09-20 10:15:00,522.43,523.08,522.37,522.97,16104.0,515.7733,516.4151,515.7141,516.3065,16104.0
2024-09-20 10:20:00,523.0,523.24,522.92,523.19,27399.0,516.3361,516.573,516.2571,516.5237,27399.0
2024-09-20 10:25:00,523.2,523.37,523.0,523.0,25940.0,516.5335,516.7014,516.3361,516.3361,25940.0
2024-09-20 10:30:00,523.02,523.23,522.65,523.18,13223.0,516.3558,516.5631,515.9905,516.5138,13223.0
2024-09-20 10:35:00,523.12,523.49,522.78,523.32,13452.0,516.4545,516.8198,516.1189,516.652,13452.0
2024-09-20 10:40:00,523.32,523.36,522.97,523.2,16373.0,516.652,516.6915,516.3065,516.5335,16373.0
2024-09-20 10:45:00,523.16,523.24,522.78,522.88,41351.0,516.494,516.573,516.1189,516.2176,41351.0
2024-09-20 10:50:00,522.84,522.98,522.32,522.41,22295.0,516.1781,516.3163,515.6647,515.7536,22295.0
2024-09-20 10:55:00,522.44,522.46,522.17,522.24,13834.0,515.7832,515.803,515.5166,515.5858,13834.0
2024-09-20 11:00:00,522.16,522.21,521.96,522.02,27949.0,515.5068,515.5561,515.3093,515.3686,27949.0
2024-09-20 11:05:00,522.06,522.2,522.02,522.13,7075.0,515.408,515.5463,515.3686,515.4772,7075.0
2024-09-20 11:10:00,522.17,522.22,521.56,521.58,45680.0,515.5166,515.566,514.9144,514.9342,45680.0
2024-09-20 11:15:00,521.65,521.82,521.12,521.77,49001.0,515.0033,515.1711,514.48,515.1217,49001.0
2024-09-20 11:20:00,521.81,522.06,521.78,521.92,26599.0,515.1612,515.408,515.1316,515.2698,26599.0
2024-09-20 11:25:00,521.91,522.05,521.83,521.87,68235.0,515.26,515.3982,515.181,515.2205,68235.0
2024-09-20 11:30:00,521.81,522.43,521.62,522.43,24998.0,515.1612,515.7733,514.9737,515.7733,24998.0
2024-09-20 11:35:00,522.37,522.51,522.14,522.4,30326.0,515.7141,515.8523,515.487,515.7437,30326.0
2024-09-20 11:40:00,522.46,523.12,522.26,523.05,20303.0,515.803,516.4545,515.6055,516.3854,20303.0
2024-09-20 11:45:00,523.08,523.08,522.62,522.88,15068.0,516.4151,516.4151,515.9609,516.2176,15068.0
2024-09-20 11:50:00,522.88,522.95,522.35,522.49,12789.0,516.2176,516.2867,515.6944,515.8326,12789.0
2024-09-20 11:55:00,522.49,523.03,522.48,522.72,32247.0,515.8326,516.3657,515.8227,516.0596,32247.0
2024-09-20 12:00:00,522.72,523.0,522.55,522.94,12384.0,516.0596,516.3361,515.8918,516.2768,12384.0
2024-09-20 12:05:00,522.93,523.25,522.78,523.17,10748.0,516.267,516.5829,516.1189,516.5039,10748.0
2024-09-20 12:10:00,523.06,523.17,522.85,522.97,11590.0,516.3953,516.5039,516.188,516.3065,11590.0
2024-09-20 12:15:00,522.87,523.11,522.85,523.11,65425.0,516.2077,516.4447,516.188,516.4447,65425.0
2024-09-20 12:20:00,523.11,523.61,523.0,523.61,16432.0,516.4447,516.9383,516.3361,516.9383,16432.0
2024-09-20 12:25:00,523.61,523.72,523.44,523.72,22480.0,516.9383,517.0469,516.7705,517.0469,22480.0
2024-09-20 12:30:00,523.66,523.7,523.45,523.56,195183.0,516.9877,517.0272,516.7803,516.8889,195183.0
2024-09-20 12:35:00,523.6,523.91,523.57,523.81,142965.0,516.9284,517.2345,516.8988,517.1358,142965.0
2024-09-20 12:40:00,523.84,523.92,523.72,523.85,44375.0,517.1654,517.2443,517.0469,517.1752,44375.0
2024-09-20 12:45:00,523.86,524.03,523.84,524.02,39727.0,517.1851,517.3529,517.1654,517.3431,39727.0
2024-09-20 12:50:00,524.05,524.2,523.98,524.06,29979.0,517.3727,517.5208,517.3036,517.3826,29979.0
2024-09-20 12:55:00,524.02,524.11,523.83,523.88,26070.0,517.3431,517.4319,517.1555,517.2049,26070.0
2024-09-20 13:00:00,523.87,524.1,523.65,523.76,74239.0,517.195,517.4221,516.9778,517.0864,74239.0
2024-09-20 13:05:00,523.75,524.07,523.7,523.81,66813.0,517.0765,517.3924,517.0272,517.1358,66813.0
2024-09-20 13:10:00,523.81,524.13,523.79,524.08,32732.0,517.1358,517.4517,517.116,517.4023,32732.0
2024-09-20 13:15:00,524.11,524.2,524.0,524.1,14368.0,517.4319,517.5208,517.3233,517.4221,14368.0
2024-09-20 13:20:00,524.15,524.16,523.78,523.83,14339.0,517.4714,517.4813,517.1061,517.1555,14339.0
2024-09-20 13:25:00,523.86,524.07,523.64,523.91,9748.0,517.1851,517.3924,516.9679,517.2345,9748.0
2024-09-20 13:30:00,523.9,524.28,523.9,524.24,11711.0,517.2246,517.5998,517.2246,517.5603,11711.0
2024-09-20 13:35:00,524.21,524.32,524.08,524.17,13127.0,517.5307,517.6393,517.4023,517.4912,13127.0
2024-09-20 13:40:00,524.17,524.27,524.03,524.04,7419.0,517.4912,517.5899,517.3529,517.3628,7419.0
2024-09-20 13:45:00,524.06,524.15,523.92,524.05,6712.0,517.3826,517.4714,517.2443,517.3727,6712.0
2024-09-20 13:50:00,524.02,524.02,523.77,523.83,13268.0,517.3431,517.3431,517.0963,517.1555,13268.0
2024-09-20 13:55:00,523.79,523.91,523.65,523.79,55067.0,517.116,517.2345,516.9778,517.116,55067.0
2024-09-20 14:00:00,523.81,523.85,522.8,523.02,17170.0,517.1358,517.1752,516.1386,516.3558,17170.0
2024-09-20 14:05:00,523.0,523.1,522.49,522.62,20967.0,516.3361,516.4348,515.8326,515.9609,20967.0
2024-09-20 14:10:00,522.53,523.02,522.33,522.78,17393.0,515.8721,516.3558,515.6746,516.1189,17393.0
2024-09-20 14:15:00,522.79,522.91,522.76,522.76,10087.0,516.1287,516.2472,516.0991,516.0991,10087.0
2024-09-20 14:20:00,522.74,522.78,522.5,522.53,110227.0,516.0794,516.1189,515.8424,515.8721,110227.0
2024-09-20 14:25:00,522.41,522.62,522.41,522.47,12322.0,515.7536,515.9609,515.7536,515.8128,12322.0
2024-09-20 14:30:00,522.42,522.47,522.19,522.19,20909.0,515.7635,515.8128,515.5364,515.5364,20909.0
2024-09-20 14:35:00,522.28,522.38,521.97,522.33,19677.0,515.6252,515.724,515.3192,515.6746,19677.0
2024-09-20 14:40:00,522.24,522.5,522.12,522.39,23568.0,515.5858,515.8424,515.4673,515.7338,23568.0
2024-09-20 14:45:00,522.37,522.64,522.3,522.5,11245.0,515.7141,515.9807,515.645,515.8424,11245.0
2024-09-20 14:50:00,522.5,523.14,522.5,523.1,18486.0,515.8424,516.4743,515.8424,516.4348,18486.0
2024-09-20 14:55:00,523.1,523.44,523.0,523.27,12094.0,516.4348,516.7705,516.3361,516.6026,12094.0
2024-09-20 15:00:00,523.24,523.43,523.15,523.36,14064.0,516.573,516.7606,516.4842,516.6915,14064.0
2024-09-20 15:05:00,523.36,523.37,522.99,523.14,14601.0,516.6915,516.7014,516.3262,516.4743,14601.0
2024-09-20 15:10:00,523.17,523.23,522.96,523.18,18769.0,516.5039,516.5631,516.2966,516.5138,18769.0
2024-09-20 15:15:00,523.19,523.69,523.13,523.54,20941.0,516.5237,517.0173,516.4644,516.8692,20941.0
2024-09-20 15:20:00,523.55,524.35,523.5,523.77,49392.0,516.8791,517.6689,516.8297,517.0963,49392.0
2024-09-20 15:25:00,523.81,524.06,523.79,523.91,18697.0,517.1358,517.3826,517.116,517.2345,18697.0
2024-09-20 15:30:00,523.9,524.03,523.76,524.03,23680.0,517.2246,517.3529,517.0864,517.3529,23680.0
2024-09-20 15:35:00,523.95,524.92,523.86,524.59,29491.0,517.274,518.2316,517.1851,517.9058,29491.0
2024-09-20 15:40:00,524.58,524.84,524.36,524.8,33933.0,517.8959,518.1526,517.6787,518.1131,33933.0
2024-09-20 15:45:00,524.74,524.8,524.11,524.22,40168.0,518.0539,518.1131,517.4319,517.5405,40168.0
2024-09-20 15:50:00,524.28,524.41,523.74,524.08,62716.0,517.5998,517.7281,517.0666,517.4023,62716.0
2024-09-20 15:55:00,524.04,524.12,523.56,523.8,96771.0,517.3628,517.4418,516.8889,517.1259,96771.0
2024-09-23 09:30:00,525.0,525.0,524.27,524.59,155662.0,518.3106,518.3106,517.5899,517.9058,155662.0
2024-09-23 09:35:00,524.39,524.63,524.28,524.37,63854.0,517.7084,517.9453,517.5998,517.6886,63854.0
2024-09-23 09:40:00,524.37,524.65,524.36,524.55,74808.0,517.6886,517.965,517.6787,517.8663,74808.0
2024-09-23 09:45:00,524.56,524.75,523.95,524.72,89388.0,517.8762,518.0638,517.274,518.0342,89388.0
2024-09-23 09:50:00,524.83,524.94,524.38,524.62,14311.0,518.1428,518.2514,517.6985,517.9354,14311.0
2024-09-23 09:55:00,524.57,524.81,524.41,524.46,14019.0,517.8861,518.123,517.7281,517.7775,14019.0
2024-09-23 10:00:00,524.5,525.09,524.14,524.93,31506.0,517.817,518.3994,517.4615,518.2415,31506.0
2024-09-23 10:05:00,524.91,525.31,524.75,524.98,22175.0,518.2217,518.6166,518.0638,518.2908,22175.0
2024-09-23 10:10:00,524.98,525.27,524.65,524.67,15175.0,518.2908,518.5771,517.965,517.9848,15175.0
2024-09-23 10:15:00,524.63,525.26,524.46,525.21,23036.0,517.9453,518.5673,517.7775,518.5179,23036.0
2024-09-23 10:20:00,525.22,525.83,525.18,525.45,36619.0,518.5278,519.13,518.4883,518.7549,36619.0
2024-09-23 10:25:00,525.51,525.53,525.09,525.39,123869.0,518.8141,518.8338,518.3994,518.6956,123869.0
2024-09-23 10:30:00,525.36,525.38,524.92,525.1,30987.0,518.666,518.6857,518.2316,518.4093,30987.0
2024-09-23 10:35:00,525.09,525.28,524.53,524.66,25544.0,518.3994,518.587,517.8466,517.9749,25544.0
2024-09-23 10:40:00,524.62,525.41,524.62,525.35,27269.0,517.9354,518.7154,517.9354,518.6561,27269.0
2024-09-23 10:45:00,525.37,525.57,525.21,525.36,37906.0,518.6759,518.8733,518.5179,518.666,37906.0
2024-09-23 10:50:00,525.3,525.61,525.23,525.44,40814.0,518.6068,518.9128,518.5377,518.745,40814.0
2024-09-23 10:55:00,525.46,525.64,525.12,525.41,43040.0,518.7647,518.9424,518.4291,518.7154,43040.0
2024-09-23 11:00:00,525.44,525.44,524.8,524.93,19267.0,518.745,518.745,518.1131,518.2415,19267.0
2024-09-23 11:05:00,524.83,524.83,524.45,524.72,20594.0,518.1428,518.1428,517.7676,518.0342,20594.0
2024-09-23 11:10:00,524.8,524.98,524.69,524.92,23930.0,518.1131,518.2908,518.0045,518.2316,23930.0
2024-09-23 11:15:00,524.86,524.96,524.59,524.66,15291.0,518.1724,518.2711,517.9058,517.9749,15291.0
2024-09-23 11:20:00,524.66,525.2,524.66,525.16,17609.0,517.9749,518.508,517.9749,518.4685,17609.0
2024-09-23 11:25:00,525.19,525.37,524.98,525.31,14042.0,518.4982,518.6759,518.2908,518.6166,14042.0
2024-09-23 11:30:00,525.44,525.55,525.32,525.42,9457.0,518.745,518.8536,518.6265,518.7252,9457.0
2024-09-23 11:35:00,525.5,525.53,525.38,525.51,15139.0,518.8042,518.8338,518.6857,518.8141,15139.0
2024-09-23 11:40:00,525.6,525.66,525.31,525.42,11345.0,518.9029,518.9622,518.6166,518.7252,11345.0
2024-09-23 11:45:00,525.5,525.63,525.42,525.45,72574.0,518.8042,518.9326,518.7252,518.7549,72574.0
2024-09-23 11:50:00,525.44,525.7,525.42,525.58,23461.0,518.745,519.0017,518.7252,518.8832,23461.0
2024-09-23 11:55:00,525.58,525.6,525.0,525.23,17447.0,518.8832,518.9029,518.3106,518.5377,17447.0
2024-09-23 12:00:00,525.16,525.17,524.98,525.12,11671.0,518.4685,518.4784,518.2908,518.4291,11671.0
2024-09-23 12:05:00,525.11,525.26,525.0,525.0,10566.0,518.4192,518.5673,518.3106,518.3106,10566.0
2024-09-23 12:10:00,525.0,525.0,524.31,524.54,26053.0,518.3106,518.3106,517.6294,517.8564,26053.0
2024-09-23 12:15:00,524.5,524.76,524.07,524.56,17133.0,517.817,518.0736,517.3924,517.8762,17133.0
2024-09-23 12:20:00,524.51,524.75,524.43,524.72,10148.0,517.8268,518.0638,517.7479,518.0342,10148.0
2024-09-23 12:25:00,524.74,524.82,524.58,524.61,12508.0,518.0539,518.1329,517.8959,517.9256,12508.0
2024-09-23 12:30:00,524.59,524.73,524.31,524.73,21649.0,517.9058,518.044,517.6294,518.044,21649.0
2024-09-23 12:35:00,524.79,524.79,524.19,524.4,29491.0,518.1033,518.1033,517.5109,517.7182,29491.0
2024-09-23 12:40:00,524.4,524.5,524.31,524.31,12423.0,517.7182,517.817,517.6294,517.6294,12423.0
2024-09-23 12:45:00,524.31,524.5,524.04,524.45,38368.0,517.6294,517.817,517.3628,517.7676,38368.0
2024-09-23 12:50:00,524.47,524.55,524.23,524.46,10425.0,517.7873,517.8663,517.5504,517.7775,10425.0
2024-09-23 12:55:00,524.46,524.46,524.18,524.31,13480.0,517.7775,517.7775,517.501,517.6294,13480.0
2024-09-23 13:00:00,524.2,524.27,523.83,524.12,20044.0,517.5208,517.5899,517.1555,517.4418,20044.0
2024-09-23 13:05:00,524.12,524.25,523.98,524.25,21997.0,517.4418,517.5701,517.3036,517.5701,21997.0
2024-09-23 13:10:00,524.25,524.43,524.15,524.25,21183.0,517.5701,517.7479,517.4714,517.5701,21183.0
2024-09-23 13:15:00,524.25,524.48,524.11,524.47,15344.0,517.5701,517.7972,517.4319,517.7873,15344.0
2024-09-23 13:20:00,524.45,524.58,524.2,524.24,13024.0,517.7676,517.8959,517.5208,517.5603,13024.0
2024-09-23 13:25:00,524.22,524.44,524.19,524.43,9247.0,517.5405,517.7577,517.5109,517.7479,9247.0
2024-09-23 13:30:00,524.43,524.83,524.42,524.83,22760.0,517.7479,518.1428,517.738,518.1428,22760.0
2024-09-23 13:35:00,524.87,524.87,524.28,524.57,18685.0,518.1822,518.1822,517.5998,517.8861,18685.0
2024-09-23 13:40:00,524.6,524.75,524.52,524.58,11006.0,517.9157,518.0638,517.8367,517.8959,11006.0
2024-09-23 13:45:00,524.62,524.87,524.61,524.71,21477.0,517.9354,518.1822,517.9256,518.0243,21477.0
2024-09-23 13:50:00,524.72,524.95,524.72,524.88,14983.0,518.0342,518.2612,518.0342,518.1921,14983.0
2024-09-23 13:55:00,524.86,524.94,524.81,524.92,6004.0,518.1724,518.2514,518.123,518.2316,6004.0
2024-09-23 14:00:00,524.92,524.96,524.69,524.7,20323.0,518.2316,518.2711,518.0045,518.0144,20323.0
2024-09-23 14:05:00,524.6,524.95,524.5,524.88,11438.0,517.9157,518.2612,517.817,518.1921,11438.0
2024-09-23 14:10:00,524.95,525.02,524.78,524.85,16150.0,518.2612,518.3303,518.0934,518.1625,16150.0
2024-09-23 14:15:00,524.79,524.96,524.74,524.92,10967.0,518.1033,518.2711,518.0539,518.2316,10967.0
2024-09-23 14:20:00,524.92,525.1,524.91,525.1,10364.0,518.2316,518.4093,518.2217,518.4093,10364.0
2024-09-23 14:25:00,525.05,525.07,524.67,524.88,5053.0,518.36,518.3797,517.9848,518.1921,5053.0
2024-09-23 14:30:00,524.83,525.05,524.83,524.95,12201.0,518.1428,518.36,518.1428,518.2612,12201.0
2024-09-23 14:35:00,524.92,524.97,524.79,524.95,8216.0,518.2316,518.281,518.1033,518.2612,8216.0
2024-09-23 14:40:00,524.86,524.99,524.86,524.89,16897.0,518.1724,518.3007,518.1724,518.202,16897.0
2024-09-23 14:45:00,524.91,524.95,524.78,524.9,7121.0,518.2217,518.2612,518.0934,518.2119,7121.0
2024-09-23 14:50:00,524.97,525.0,524.84,524.87,4671.0,518.281,518.3106,518.1526,518.1822,4671.0
2024-09-23 14:55:00,524.85,525.12,524.85,525.08,14129.0,518.1625,518.4291,518.1625,518.3896,14129.0
2024-09-23 15:00:00,525.04,525.1,524.91,525.05,24639.0,518.3501,518.4093,518.2217,518.36,24639.0
2024-09-23 15:05:00,525.04,525.12,524.82,524.83,22030.0,518.3501,518.4291,518.1329,518.1428,22030.0
2024-09-23 15:10:00,524.8,524.9,524.72,524.74,17110.0,518.1131,518.2119,518.0342,518.0539,17110.0
2024-09-23 15:15:00,524.73,525.1,524.72,525.06,15450.0,518.044,518.4093,518.0342,518.3698,15450.0
2024-09-23 15:20:00,525.07,525.13,524.96,525.04,283904.0,518.3797,518.4389,518.2711,518.3501,283904.0
2024-09-23 15:25:00,525.03,525.15,524.99,525.09,14797.0,518.3402,518.4587,518.3007,518.3994,14797.0
2024-09-23 15:30:00,525.1,525.33,524.93,525.31,13881.0,518.4093,518.6364,518.2415,518.6166,13881.0
2024-09-23 15:35:00,525.27,525.43,525.17,525.21,20115.0,518.5771,518.7351,518.4784,518.5179,20115.0
2024-09-23 15:40:00,525.17,525.27,524.86,524.88,29140.0,518.4784,518.5771,518.1724,518.1921,29140.0
2024-09-23 15:45:00,524.88,525.33,524.79,525.33,54520.0,518.1921,518.6364,518.1033,518.6364,54520.0
2024-09-23 15:50:00,525.29,525.3,525.04,525.22,48281.0,518.5969,518.6068,518.3501,518.5278,48281.0
2024-09-23 15:55:00,525.19,525.48,525.08,525.19,201396.0,518.4982,518.7845,518.3896,518.4982,201396.0
2024-09-24 09:30:00,526.01,526.06,525.46,525.66,130318.0,519.3077,519.3571,518.7647,518.9622,130318.0
2024-09-24 09:35:00,525.66,525.66,525.39,525.45,35303.0,518.9622,518.9622,518.6956,518.7549,35303.0
2024-09-24 09:40:00,525.34,525.52,525.24,525.4,51327.0,518.6463,518.824,518.5475,518.7055,51327.0
2024-09-24 09:45:00,525.4,525.67,525.17,525.34,58834.0,518.7055,518.9721,518.4784,518.6463,58834.0
2024-09-24 09:50:00,525.3,525.34,525.02,525.12,49596.0,518.6068,518.6463,518.3303,518.4291,49596.0
2024-09-24 09:55:00,525.13,525.2,524.85,524.88,42289.0,518.4389,518.508,518.1625,518.1921,42289.0
2024-09-24 10:00:00,524.91,524.99,523.48,523.97,97954.0,518.2217,518.3007,516.81,517.2937,97954.0
2024-09-24 10:05:00,523.92,524.51,523.66,524.36,49053.0,517.2443,517.8268,516.9877,517.6787,49053.0
2024-09-24 10:10:00,524.4,524.7,524.14,524.17,92155.0,517.7182,518.0144,517.4615,517.4912,92155.0
2024-09-24 10:15:00,524.15,524.37,524.07,524.21,29839.0,517.4714,517.6886,517.3924,517.5307,29839.0
2024-09-24 10:20:00,524.36,524.38,523.57,524.16,27187.0,517.6787,517.6985,516.8988,517.4813,27187.0
2024-09-24 10:25:00,524.23,524.38,523.85,523.95,20475.0,517.5504,517.6985,517.1752,517.274,20475.0
2024-09-24 10:30:00,524.03,524.38,523.8,523.87,30475.0,517.3529,517.6985,517.1259,517.195,30475.0
2024-09-24 10:35:00,523.85,523.95,523.44,523.5,29217.0,517.1752,517.274,516.7705,516.8297,29217.0
2024-09-24 10:40:00,523.55,524.0,523.38,523.94,17469.0,516.8791,517.3233,516.7112,517.2641,17469.0
2024-09-24 10:45:00,523.92,524.5,523.92,524.32,18375.0,517.2443,517.817,517.2443,517.6393,18375.0
2024-09-24 10:50:00,524.55,525.0,524.54,524.82,23345.0,517.8663,518.3106,517.8564,518.1329,23345.0
2024-09-24 10:55:00,524.9,525.22,524.86,525.13,33475.0,518.2119,518.5278,518.1724,518.4389,33475.0
2024-09-24 11:00:00,525.09,525.2,524.98,525.1,14446.0,518.3994,518.508,518.2908,518.4093,14446.0
2024-09-24 11:05:00,525.11,525.19,525.03,525.14,7759.0,518.4192,518.4982,518.3402,518.4488,7759.0
2024-09-24 11:10:00,525.13,525.56,525.12,525.23,27642.0,518.4389,518.8635,518.4291,518.5377,27642.0
2024-09-24 11:15:00,525.24,525.51,525.24,525.45,6415.0,518.5475,518.8141,518.5475,518.7549,6415.0
2024-09-24 11:20:00,525.4,525.49,525.3,525.49,26686.0,518.7055,518.7943,518.6068,518.7943,26686.0
2024-09-24 11:25:00,525.47,525.61,525.35,525.44,33017.0,518.7746,518.9128,518.6561,518.745,33017.0
2024-09-24 11:30:00,525.5,525.74,525.47,525.62,15801.0,518.8042,519.0412,518.7746,518.9227,15801.0
2024-09-24 11:35:00,525.65,525.65,525.36,525.58,15328.0,518.9523,518.9523,518.666,518.8832,15328.0
2024-09-24 11:40:00,525.63,525.71,525.5,525.63,14932.0,518.9326,519.0115,518.8042,518.9326,14932.0
2024-09-24 11:45:00,525.63,525.8,525.52,525.71,17475.0,518.9326,519.1004,518.824,519.0115,17475.0
2024-09-24 11:50:00,525.78,526.57,525.67,526.42,25137.0,519.0806,519.8606,518.9721,519.7125,25137.0
2024-09-24 11:55:00,526.47,526.49,525.97,526.09,20015.0,519.7619,519.7816,519.2682,519.3867,20015.0
2024-09-24 12:00:00,526.14,526.36,526.14,526.33,21618.0,519.4361,519.6533,519.4361,519.6236,21618.0
2024-09-24 12:05:00,526.31,526.36,526.1,526.14,23782.0,519.6039,519.6533,519.3966,519.4361,23782.0
2024-09-24 12:10:00,526.06,526.35,525.98,526.35,15585.0,519.3571,519.6434,519.2781,519.6434,15585.0
2024-09-24 12:15:00,526.34,526.35,526.16,526.2,25445.0,519.6335,519.6434,519.4558,519.4953,25445.0
2024-09-24 12:20:00,526.28,526.38,526.11,526.13,18890.0,519.5743,519.673,519.4064,519.4262,18890.0
2024-09-24 12:25:00,526.2,526.2,525.84,526.04,15000.0,519.4953,519.4953,519.1399,519.3373,15000.0
2024-09-24 12:30:00,525.99,526.23,525.93,526.22,15039.0,519.288,519.5249,519.2287,519.515,15039.0
2024-09-24 12:35:00,526.2,526.37,526.2,526.33,17363.0,519.4953,519.6631,519.4953,519.6236,17363.0
2024-09-24 12:40:00,526.33,526.56,526.28,526.48,17204.0,519.6236,519.8507,519.5743,519.7717,17204.0
2024-09-24 12:45:00,526.5,526.68,526.31,526.44,19671.0,519.7915,519.9692,519.6039,519.7322,19671.0
2024-09-24 12:50:00,526.33,526.49,526.19,526.22,16804.0,519.6236,519.7816,519.4854,519.515,16804.0
2024-09-24 12:55:00,526.23,526.28,525.94,525.97,12114.0,519.5249,519.5743,519.2386,519.2682,12114.0
2024-09-24 13:00:00,525.95,526.15,525.81,526.0,9866.0,519.2485,519.4459,519.1103,519.2978,9866.0
2024-09-24 13:05:00,526.0,526.29,525.98,526.11,20853.0,519.2978,519.5842,519.2781,519.4064,20853.0
2024-09-24 13:10:00,526.1,526.43,526.05,526.38,9248.0,519.3966,519.7224,519.3472,519.673,9248.0
2024-09-24 13:15:00,526.4,526.46,526.35,526.43,20765.0,519.6927,519.752,519.6434,519.7224,20765.0
2024-09-24 13:20:00,526.42,526.44,526.2,526.26,9119.0,519.7125,519.7322,519.4953,519.5545,9119.0
2024-09-24 13:25:00,526.26,526.33,526.1,526.17,13259.0,519.5545,519.6236,519.3966,519.4657,13259.0
2024-09-24 13:30:00,526.18,526.4,526.14,526.39,8283.0,519.4756,519.6927,519.4361,519.6829,8283.0
2024-09-24 13:35:00,526.41,526.5,526.13,526.25,8227.0,519.7026,519.7915,519.4262,519.5447,8227.0
2024-09-24 13:40:00,526.24,526.4,526.09,526.32,25328.0,519.5348,519.6927,519.3867,519.6138,25328.0
2024-09-24 13:45:00,526.32,526.32,526.07,526.12,7605.0,519.6138,519.6138,519.367,519.4163,7605.0
2024-09-24 13:50:00,526.08,526.23,526.02,526.19,8588.0,519.3768,519.5249,519.3176,519.4854,8588.0
2024-09-24 13:55:00,526.08,526.13,525.97,525.98,7049.0,519.3768,519.4262,519.2682,519.2781,7049.0
2024-09-24 14:00:00,526.02,526.19,525.9,526.05,16740.0,519.3176,519.4854,519.1991,519.3472,16740.0
2024-09-24 14:05:00,526.09,526.2,526.01,526.09,9580.0,519.3867,519.4953,519.3077,519.3867,9580.0
2024-09-24 14:10:00,526.0,526.04,525.71,525.9,22044.0,519.2978,519.3373,519.0115,519.1991,22044.0
2024-09-24 14:15:00,525.92,526.01,525.73,526.01,11740.0,519.2189,519.3077,519.0313,519.3077,11740.0
2024-09-24 14:20:00,525.98,526.03,525.87,525.93,11407.0,519.2781,519.3275,519.1695,519.2287,11407.0
2024-09-24 14:25:00,525.91,525.97,525.65,525.79,16881.0,519.209,519.2682,518.9523,519.0905,16881.0
2024-09-24 14:30:00,525.79,525.79,525.05,525.72,16359.0,519.0905,519.0905,518.36,519.0214,16359.0
2024-09-24 14:35:00,525.77,526.02,525.71,526.02,22870.0,519.0708,519.3176,519.0115,519.3176,22870.0
2024-09-24 14:40:00,526.09,526.09,525.86,526.04,16878.0,519.3867,519.3867,519.1596,519.3373,16878.0
2024-09-24 14:45:00,526.03,526.05,525.83,525.84,13682.0,519.3275,519.3472,519.13,519.1399,13682.0
2024-09-24 14:50:00,525.81,526.1,525.79,526.06,9605.0,519.1103,519.3966,519.0905,519.3571,9605.0
2024-09-24 14:55:00,526.07,526.15,525.91,525.98,12747.0,519.367,519.4459,519.209,519.2781,12747.0
2024-09-24 15:00:00,525.93,526.09,525.92,526.02,31356.0,519.2287,519.3867,519.2189,519.3176,31356.0
2024-09-24 15:05:00,526.08,526.23,526.04,526.13,17287.0,519.3768,519.5249,519.3373,519.4262,17287.0
2024-09-24 15:10:00,526.13,526.23,525.99,526.1,31772.0,519.4262,519.5249,519.288,519.3966,31772.0
2024-09-24 15:15:00,526.09,526.24,525.99,526.12,60387.0,519.3867,519.5348,519.288,519.4163,60387.0
2024-09-24 15:20:00,526.1,526.25,526.06,526.2,27951.0,519.3966,519.5447,519.3571,519.4953,27951.0
2024-09-24 15:25:00,526.21,526.25,526.11,526.17,30302.0,519.5052,519.5447,519.4064,519.4657,30302.0
2024-09-24 15:30:00,526.17,526.18,525.98,526.02,42360.0,519.4657,519.4756,519.2781,519.3176,42360.0
2024-09-24 15:35:00,526.02,526.09,525.92,526.02,40703.0,519.3176,519.3867,519.2189,519.3176,40703.0
2024-09-24 15:40:00,526.02,526.25,525.99,526.08,37131.0,519.3176,519.5447,519.288,519.3768,37131.0
2024-09-24 15:45:00,526.09,526.31,526.06,526.2,42829.0,519.3867,519.6039,519.3571,519.4953,42829.0
2024-09-24 15:50:00,526.21,526.33,525.98,526.1,114196.0,519.5052,519.6236,519.2781,519.3966,114196.0
2024-09-24 15:55:00,526.07,526.84,525.94,526.75,509847.0,519.367,520.1271,519.2386,520.0383,509847.0
2024-09-25 09:30:00,526.64,527.27,526.61,527.05,164364.0,519.9297,520.5517,519.9001,520.3345,164364.0
2024-09-25 09:35:00,527.02,527.2,526.88,526.92,40424.0,520.3048,520.4826,520.1666,520.2061,40424.0
2024-09-25 09:40:00,526.9,526.99,526.36,526.84,60332.0,520.1864,520.2752,519.6533,520.1271,60332.0
2024-09-25 09:45:00,526.86,526.98,526.65,526.71,30325.0,520.1469,520.2654,519.9396,519.9988,30325.0
2024-09-25 09:50:00,526.72,526.89,526.47,526.84,26581.0,520.0087,520.1765,519.7619,520.1271,26581.0
2024-09-25 09:55:00,526.87,527.01,526.69,527.01,17258.0,520.1568,520.295,519.9791,520.295,17258.0
2024-09-25 10:00:00,527.14,527.15,526.92,527.04,21436.0,520.4233,520.4332,520.2061,520.3246,21436.0
2024-09-25 10:05:00,526.99,527.3,526.99,527.12,22529.0,520.2752,520.5813,520.2752,520.4036,22529.0
2024-09-25 10:10:00,527.18,527.22,526.84,527.12,23510.0,520.4628,520.5023,520.1271,520.4036,23510.0
2024-09-25 10:15:00,527.06,527.21,527.0,527.01,19785.0,520.3443,520.4924,520.2851,520.295,19785.0
2024-09-25 10:20:00,527.01,527.01,526.6,526.86,30352.0,520.295,520.295,519.8902,520.1469,30352.0
2024-09-25 10:25:00,526.89,526.92,526.42,526.55,64486.0,520.1765,520.2061,519.7125,519.8408,64486.0
2024-09-25 10:30:00,526.52,526.69,526.37,526.65,28311.0,519.8112,519.9791,519.6631,519.9396,28311.0
2024-09-25 10:35:00,526.68,526.85,526.57,526.75,24176.0,519.9692,520.137,519.8606,520.0383,24176.0
2024-09-25 10:40:00,526.77,526.8,526.53,526.65,15782.0,520.058,520.0877,519.8211,519.9396,15782.0
2024-09-25 10:45:00,526.74,526.74,526.19,526.34,16371.0,520.0284,520.0284,519.4854,519.6335,16371.0
2024-09-25 10:50:00,526.3,526.78,526.14,526.66,18263.0,519.594,520.0679,519.4361,519.9494,18263.0
2024-09-25 10:55:00,526.64,526.79,526.55,526.72,13018.0,519.9297,520.0778,519.8408,520.0087,13018.0
2024-09-25 11:00:00,526.73,526.85,526.57,526.73,35801.0,520.0185,520.137,519.8606,520.0185,35801.0
2024-09-25 11:05:00,526.73,526.84,526.6,526.82,18339.0,520.0185,520.1271,519.8902,520.1074,18339.0
2024-09-25 11:10:00,526.76,526.76,526.35,526.46,16150.0,520.0482,520.0482,519.6434,519.752,16150.0
2024-09-25 11:15:00,526.48,526.61,526.21,526.61,14050.0,519.7717,519.9001,519.5052,519.9001,14050.0
2024-09-25 11:20:00,526.6,526.61,526.43,526.43,14685.0,519.8902,519.9001,519.7224,519.7224,14685.0
2024-09-25 11:25:00,526.41,526.49,526.25,526.29,11097.0,519.7026,519.7816,519.5447,519.5842,11097.0
2024-09-25 11:30:00,526.22,526.34,526.16,526.26,9914.0,519.515,519.6335,519.4558,519.5545,9914.0
2024-09-25 11:35:00,526.27,526.69,526.27,526.61,8225.0,519.5644,519.9791,519.5644,519.9001,8225.0
2024-09-25 11:40:00,526.67,526.7,526.19,526.29,12747.0,519.9593,519.9889,519.4854,519.5842,12747.0
2024-09-25 11:45:00,526.33,526.36,526.11,526.32,8193.0,519.6236,519.6533,519.4064,519.6138,8193.0
2024-09-25 11:50:00,526.25,526.27,525.88,525.93,22275.0,519.5447,519.5644,519.1794,519.2287,22275.0
2024-09-25 11:55:00,526.07,526.32,525.91,526.27,60585.0,519.367,519.6138,519.209,519.5644,60585.0
2024-09-25 12:00:00,526.2,526.2,526.07,526.19,24812.0,519.4953,519.4953,519.367,519.4854,24812.0
2024-09-25 12:05:00,526.18,526.21,525.85,526.2,17542.0,519.4756,519.5052,519.1498,519.4953,17542.0
2024-09-25 12:10:00,526.21,526.32,526.1,526.17,9327.0,519.5052,519.6138,519.3966,519.4657,9327.0
2024-09-25 12:15:00,526.14,526.16,525.93,525.96,14182.0,519.4361,519.4558,519.2287,519.2584,14182.0
2024-09-25 12:20:00,526.02,526.13,525.96,526.1,5172.0,519.3176,519.4262,519.2584,519.3966,5172.0
2024-09-25 12:25:00,526.16,526.23,526.1,526.17,46745.0,519.4558,519.5249,519.3966,519.4657,46745.0
2024-09-25 12:30:00,526.16,526.16,525.82,526.14,6927.0,519.4558,519.4558,519.1201,519.4361,6927.0
2024-09-25 12:35:00,526.07,526.07,525.94,525.99,9413.0,519.367,519.367,519.2386,519.288,9413.0
2024-09-25 12:40:00,526.04,526.06,525.76,525.77,21605.0,519.3373,519.3571,519.0609,519.0708,21605.0
2024-09-25 12:45:00,525.78,525.85,525.5,525.56,14615.0,519.0806,519.1498,518.8042,518.8635,14615.0
2024-09-25 12:50:00,525.63,526.04,525.62,526.01,10720.0,518.9326,519.3373,518.9227,519.3077,10720.0
2024-09-25 12:55:00,525.89,525.9,525.5,525.5,18242.0,519.1892,519.1991,518.8042,518.8042,18242.0
2024-09-25 13:00:00,525.59,525.6,524.8,525.46,29993.0,518.8931,518.9029,518.1131,518.7647,29993.0
2024-09-25 13:05:00,525.35,525.76,525.32,525.4,12520.0,518.6561,519.0609,518.6265,518.7055,12520.0
2024-09-25 13:10:00,525.4,525.44,525.12,525.32,14980.0,518.7055,518.745,518.4291,518.6265,14980.0
2024-09-25 13:15:00,525.33,525.57,525.23,525.47,13229.0,518.6364,518.8733,518.5377,518.7746,13229.0
2024-09-25 13:20:00,525.38,525.47,525.33,525.36,11441.0,518.6857,518.7746,518.6364,518.666,11441.0
2024-09-25 13:25:00,525.37,525.46,525.31,525.36,13543.0,518.6759,518.7647,518.6166,518.666,13543.0
2024-09-25 13:30:00,525.27,525.43,524.98,524.98,12597.0,518.5771,518.7351,518.2908,518.2908,12597.0
2024-09-25 13:35:00,524.96,525.28,524.66,525.2,17717.0,518.2711,518.587,517.9749,518.508,17717.0
2024-09-25 13:40:00,525.17,525.17,524.86,524.96,9831.0,518.4784,518.4784,518.1724,518.2711,9831.0
2024-09-25 13:45:00,524.95,524.98,524.65,524.76,14336.0,518.2612,518.2908,517.965,518.0736,14336.0
2024-09-25 13:50:00,524.89,525.55,524.88,525.55,9651.0,518.202,518.8536,518.1921,518.8536,9651.0
2024-09-25 13:55:00,525.55,525.86,525.51,525.85,14906.0,518.8536,519.1596,518.8141,519.1498,14906.0
2024-09-25 14:00:00,525.83,525.93,525.5,525.67,27031.0,519.13,519.2287,518.8042,518.9721,27031.0
2024-09-25 14:05:00,525.6,525.67,525.23,525.33,12283.0,518.9029,518.9721,518.5377,518.6364,12283.0
2024-09-25 14:10:00,525.35,525.41,524.98,525.08,23751.0,518.6561,518.7154,518.2908,518.3896,23751.0
2024-09-25 14:15:00,524.94,525.33,524.72,525.24,21379.0,518.2514,518.6364,518.0342,518.5475,21379.0
2024-09-25 14:20:00,525.25,525.36,525.19,525.32,14839.0,518.5574,518.666,518.4982,518.6265,14839.0
2024-09-25 14:25:00,525.34,525.77,525.3,525.77,25077.0,518.6463,519.0708,518.6068,519.0708,25077.0
2024-09-25 14:30:00,525.75,525.75,525.44,525.52,9542.0,519.051,519.051,518.745,518.824,9542.0
2024-09-25 14:35:00,525.63,525.82,525.61,525.63,9563.0,518.9326,519.1201,518.9128,518.9326,9563.0
2024-09-25 14:40:00,525.65,525.72,525.56,525.63,18014.0,518.9523,519.0214,518.8635,518.9326,18014.0
2024-09-25 14:45:00,525.64,525.75,525.61,525.69,10264.0,518.9424,519.051,518.9128,518.9918,10264.0
2024-09-25 14:50:00,525.71,525.79,525.57,525.75,11112.0,519.0115,519.0905,518.8733,519.051,11112.0
2024-09-25 14:55:00,525.72,525.75,525.35,525.6,15335.0,519.0214,519.051,518.6561,518.9029,15335.0
2024-09-25 15:00:00,525.6,525.81,525.5,525.77,30650.0,518.9029,519.1103,518.8042,519.0708,30650.0
2024-09-25 15:05:00,525.76,525.79,525.55,525.55,14237.0,519.0609,519.0905,518.8536,518.8536,14237.0
2024-09-25 15:10:00,525.65,525.68,525.45,525.46,15364.0,518.9523,518.9819,518.7549,518.7647,15364.0
2024-09-25 15:15:00,525.46,525.51,525.34,525.37,21312.0,518.7647,518.8141,518.6463,518.6759,21312.0
2024-09-25 15:20:00,525.33,525.47,525.32,525.41,26664.0,518.6364,518.7746,518.6265,518.7154,26664.0
2024-09-25 15:25:00,525.39,525.47,525.37,525.42,21766.0,518.6956,518.7746,518.6759,518.7252,21766.0
2024-09-25 15:30:00,525.4,525.42,525.18,525.3,29549.0,518.7055,518.7252,518.4883,518.6068,29549.0
2024-09-25 15:35:00,525.3,525.36,524.99,525.06,28114.0,518.6068,518.666,518.3007,518.3698,28114.0
2024-09-25 15:40:00,525.08,525.17,524.98,525.16,23650.0,518.3896,518.4784,518.2908,518.4685,23650.0
2024-09-25 15:45:00,525.14,525.37,525.11,525.25,31763.0,518.4488,518.6759,518.4192,518.5574,31763.0
2024-09-25 15:50:00,525.29,525.51,525.17,525.41,65395.0,518.5969,518.8141,518.4784,518.7154,65395.0
2024-09-25 15:55:00,525.4,525.72,525.25,525.6,291186.0,518.7055,519.0214,518.5574,518.9029,291186.0
2024-09-26 09:30:00,529.62,529.92,528.83,528.86,229611.0,522.8717,523.1679,522.0918,522.1214,229611.0
2024-09-26 09:35:00,528.87,529.37,528.68,528.93,69230.0,522.1313,522.6249,521.9437,522.1905,69230.0
2024-09-26 09:40:00,528.79,528.9,528.62,528.9,47229.0,522.0523,522.1609,521.8845,522.1609,47229.0
2024-09-26 09:45:00,528.89,529.04,528.62,528.86,55643.0,522.151,522.2991,521.8845,522.1214,55643.0
2024-09-26 09:50:00,528.88,528.94,528.68,528.81,21466.0,522.1411,522.2004,521.9437,522.072,21466.0
2024-09-26 09:55:00,528.8,528.9,528.48,528.85,40782.0,522.0622,522.1609,521.7462,522.1115,40782.0
2024-09-26 10:00:00,528.87,529.34,528.53,528.64,42352.0,522.1313,522.5953,521.7956,521.9042,42352.0
2024-09-26 10:05:00,528.62,528.62,528.12,528.3,30621.0,521.8845,521.8845,521.3908,521.5685,30621.0
2024-09-26 10:10:00,528.31,528.64,528.3,528.49,42454.0,521.5784,521.9042,521.5685,521.7561,42454.0
2024-09-26 10:15:00,528.42,528.66,528.36,528.43,29909.0,521.687,521.924,521.6278,521.6969,29909.0
2024-09-26 10:20:00,528.47,528.47,527.93,528.14,22141.0,521.7364,521.7364,521.2033,521.4106,22141.0
2024-09-26 10:25:00,528.06,528.15,527.81,527.91,32659.0,521.3316,521.4205,521.0848,521.1835,32659.0
2024-09-26 10:30:00,527.98,528.15,527.77,528.14,45678.0,521.2526,521.4205,521.0453,521.4106,45678.0
2024-09-26 10:35:00,528.14,528.68,527.99,528.66,37336.0,521.4106,521.9437,521.2625,521.924,37336.0
2024-09-26 10:40:00,528.61,528.61,527.99,528.06,35473.0,521.8746,521.8746,521.2625,521.3316,35473.0
2024-09-26 10:45:00,528.15,528.47,527.66,527.9,28111.0,521.4205,521.7364,520.9367,521.1736,28111.0
2024-09-26 10:50:00,527.95,527.99,527.21,527.38,31436.0,521.223,521.2625,520.4924,520.6603,31436.0
2024-09-26 10:55:00,527.47,527.47,526.53,526.72,39130.0,520.7491,520.7491,519.8211,520.0087,39130.0
2024-09-26 11:00:00,526.68,527.12,526.4,527.12,41907.0,519.9692,520.4036,519.6927,520.4036,41907.0
2024-09-26 11:05:00,527.2,527.5,527.11,527.36,24414.0,520.4826,520.7787,520.3937,520.6405,24414.0
2024-09-26 11:10:00,527.34,527.34,526.66,526.82,27439.0,520.6208,520.6208,519.9494,520.1074,27439.0
2024-09-26 11:15:00,526.82,527.02,526.69,526.72,41216.0,520.1074,520.3048,519.9791,520.0087,41216.0
2024-09-26 11:20:00,526.53,526.88,526.46,526.67,10121.0,519.8211,520.1666,519.752,519.9593,10121.0
2024-09-26 11:25:00,526.67,526.79,526.47,526.79,30054.0,519.9593,520.0778,519.7619,520.0778,30054.0
2024-09-26 11:30:00,526.76,526.8,526.48,526.55,27361.0,520.0482,520.0877,519.7717,519.8408,27361.0
2024-09-26 11:35:00,526.54,526.99,526.53,526.99,27875.0,519.831,520.2752,519.8211,520.2752,27875.0
2024-09-26 11:40:00,526.98,527.19,526.87,527.17,25114.0,520.2654,520.4727,520.1568,520.4529,25114.0
2024-09-26 11:45:00,527.2,527.4,527.07,527.07,13002.0,520.4826,520.68,520.3542,520.3542,13002.0
2024-09-26 11:50:00,527.09,527.55,527.08,527.55,16951.0,520.374,520.8281,520.3641,520.8281,16951.0
2024-09-26 11:55:00,527.53,527.91,527.53,527.8,11506.0,520.8084,521.1835,520.8084,521.0749,11506.0
2024-09-26 12:00:00,527.78,527.78,527.0,527.07,15755.0,521.0552,521.0552,520.2851,520.3542,15755.0
2024-09-26 12:05:00,527.12,527.38,526.96,527.18,23093.0,520.4036,520.6603,520.2456,520.4628,23093.0
2024-09-26 12:10:00,527.15,527.29,526.86,526.95,10944.0,520.4332,520.5714,520.1469,520.2357,10944.0
2024-09-26 12:15:00,527.01,527.1,526.94,526.96,13250.0,520.295,520.3838,520.2259,520.2456,13250.0
2024-09-26 12:20:00,526.96,527.01,526.68,526.82,16520.0,520.2456,520.295,519.9692,520.1074,16520.0
2024-09-26 12:25:00,526.82,527.1,526.64,526.68,14747.0,520.1074,520.3838,519.9297,519.9692,14747.0
2024-09-26 12:30:00,526.7,526.75,526.5,526.52,22879.0,519.9889,520.0383,519.7915,519.8112,22879.0
2024-09-26 12:35:00,526.51,526.81,526.5,526.81,11455.0,519.8013,520.0975,519.7915,520.0975,11455.0
2024-09-26 12:40:00,526.75,526.77,526.38,526.76,18568.0,520.0383,520.058,519.673,520.0482,18568.0
2024-09-26 12:45:00,526.77,526.88,526.6,526.6,14002.0,520.058,520.1666,519.8902,519.8902,14002.0
2024-09-26 12:50:00,526.57,526.73,526.49,526.55,12337.0,519.8606,520.0185,519.7816,519.8408,12337.0
2024-09-26 12:55:00,526.57,526.6,526.42,526.53,19511.0,519.8606,519.8902,519.7125,519.8211,19511.0
2024-09-26 13:00:00,526.52,526.81,526.41,526.8,20944.0,519.8112,520.0975,519.7026,520.0877,20944.0
2024-09-26 13:05:00,526.8,526.85,526.38,526.46,12946.0,520.0877,520.137,519.673,519.752,12946.0
2024-09-26 13:10:00,526.45,526.69,526.32,526.4,17592.0,519.7421,519.9791,519.6138,519.6927,17592.0
2024-09-26 13:15:00,526.37,526.4,525.49,525.69,69684.0,519.6631,519.6927,518.7943,518.9918,69684.0
2024-09-26 13:20:00,525.71,526.11,525.66,525.88,88912.0,519.0115,519.4064,518.9622,519.1794,88912.0
2024-09-26 13:25:00,525.9,526.59,525.88,526.59,33215.0,519.1991,519.8803,519.1794,519.8803,33215.0
2024-09-26 13:30:00,526.57,526.93,526.57,526.77,16803.0,519.8606,520.216,519.8606,520.058,16803.0
2024-09-26 13:35:00,526.76,526.85,526.65,526.8,14955.0,520.0482,520.137,519.9396,520.0877,14955.0
2024-09-26 13:40:00,526.81,527.03,526.79,527.0,29565.0,520.0975,520.3147,520.0778,520.2851,29565.0
2024-09-26 13:45:00,527.03,527.1,526.96,527.05,14962.0,520.3147,520.3838,520.2456,520.3345,14962.0
2024-09-26 13:50:00,527.09,527.11,526.91,527.07,14147.0,520.374,520.3937,520.1963,520.3542,14147.0
2024-09-26 13:55:00,527.07,527.16,526.94,526.97,14888.0,520.3542,520.4431,520.2259,520.2555,14888.0
2024-09-26 14:00:00,527.0,527.17,527.0,527.14,21642.0,520.2851,520.4529,520.2851,520.4233,21642.0
2024-09-26 14:05:00,527.1,527.22,527.05,527.19,28240.0,520.3838,520.5023,520.3345,520.4727,28240.0
2024-09-26 14:10:00,527.19,527.68,527.13,527.62,29511.0,520.4727,520.9564,520.4134,520.8972,29511.0
2024-09-26 14:15:00,527.69,528.05,527.66,527.7,27680.0,520.9663,521.3217,520.9367,520.9762,27680.0
2024-09-26 14:20:00,527.69,527.84,527.67,527.81,20982.0,520.9663,521.1144,520.9466,521.0848,20982.0
2024-09-26 14:25:00,527.81,527.83,527.67,527.8,32270.0,521.0848,521.1045,520.9466,521.0749,32270.0
2024-09-26 14:30:00,527.74,527.79,527.52,527.55,13118.0,521.0157,521.065,520.7985,520.8281,13118.0
2024-09-26 14:35:00,527.58,527.71,527.4,527.66,12645.0,520.8577,520.9861,520.68,520.9367,12645.0
2024-09-26 14:40:00,527.56,527.67,527.43,527.45,10575.0,520.838,520.9466,520.7096,520.7294,10575.0
2024-09-26 14:45:00,527.42,527.49,527.34,527.41,18127.0,520.6998,520.7689,520.6208,520.6899,18127.0
2024-09-26 14:50:00,527.42,527.66,527.41,527.66,14231.0,520.6998,520.9367,520.6899,520.9367,14231.0
2024-09-26 14:55:00,527.62,527.78,527.57,527.63,15728.0,520.8972,521.0552,520.8478,520.9071,15728.0
2024-09-26 15:00:00,527.59,527.64,527.44,527.54,11247.0,520.8676,520.9169,520.7195,520.8182,11247.0
2024-09-26 15:05:00,527.55,527.63,527.48,527.5,10268.0,520.8281,520.9071,520.759,520.7787,10268.0
2024-09-26 15:10:00,527.54,527.82,527.51,527.71,15152.0,520.8182,521.0947,520.7886,520.9861,15152.0
2024-09-26 15:15:00,527.64,527.72,527.55,527.7,24924.0,520.9169,520.9959,520.8281,520.9762,24924.0
2024-09-26 15:20:00,527.75,527.77,527.62,527.64,14592.0,521.0255,521.0453,520.8972,520.9169,14592.0
2024-09-26 15:25:00,527.66,527.69,527.36,527.5,20154.0,520.9367,520.9663,520.6405,520.7787,20154.0
2024-09-26 15:30:00,527.52,527.54,527.26,527.46,66341.0,520.7985,520.8182,520.5418,520.7392,66341.0
2024-09-26 15:35:00,527.45,527.49,527.31,527.44,17217.0,520.7294,520.7689,520.5912,520.7195,17217.0
2024-09-26 15:40:00,527.45,527.51,527.38,527.44,16565.0,520.7294,520.7886,520.6603,520.7195,16565.0
2024-09-26 15:45:00,527.48,527.65,527.41,527.6,18694.0,520.759,520.9268,520.6899,520.8775,18694.0
2024-09-26 15:50:00,527.65,527.67,527.32,527.6,86610.0,520.9268,520.9466,520.601,520.8775,86610.0
2024-09-26 15:55:00,527.59,528.09,527.42,527.64,156386.0,520.8676,521.3612,520.6998,520.9169,156386.0
2024-09-27 09:30:00,527.01,527.2,526.77,527.06,179244.0,521.9177,522.1059,521.68,521.9672,179244.0
2024-09-27 09:35:00,527.07,527.09,526.63,526.63,39667.0,521.9771,521.9969,521.5414,521.5414,39667.0
2024-09-27 09:40:00,526.68,526.94,526.52,526.62,39035.0,521.5909,521.8484,521.4325,521.5315,39035.0
2024-09-27 09:45:00,526.67,526.78,526.6,526.7,17713.0,521.581,521.6899,521.5117,521.6107,17713.0
2024-09-27 09:50:00,526.67,526.7,526.44,526.61,22831.0,521.581,521.6107,521.3532,521.5216,22831.0
2024-09-27 09:55:00,526.6,526.77,526.49,526.73,15957.0,521.5117,521.68,521.4027,521.6404,15957.0
2024-09-27 10:00:00,526.79,527.35,526.38,527.01,33398.0,521.6998,522.2544,521.2938,521.9177,33398.0
2024-09-27 10:05:00,526.92,527.13,526.73,526.91,18868.0,521.8286,522.0366,521.6404,521.8187,18868.0
2024-09-27 10:10:00,526.9,527.07,526.61,527.04,28549.0,521.8088,521.9771,521.5216,521.9474,28549.0
2024-09-27 10:15:00,526.98,527.1,526.82,526.86,18863.0,521.888,522.0068,521.7296,521.7692,18863.0
2024-09-27 10:20:00,526.82,527.41,526.82,527.38,28719.0,521.7296,522.3139,521.7296,522.2841,28719.0
2024-09-27 10:25:00,527.4,527.77,527.4,527.45,34322.0,522.3039,522.6704,522.3039,522.3535,34322.0
2024-09-27 10:30:00,527.49,527.52,527.04,527.05,27490.0,522.3931,522.4228,521.9474,521.9573,27490.0
2024-09-27 10:35:00,527.0,527.57,526.93,527.48,20732.0,521.9078,522.4723,521.8385,522.3832,20732.0
2024-09-27 10:40:00,527.48,527.56,527.18,527.21,13872.0,522.3832,522.4624,522.0861,522.1158,13872.0
2024-09-27 10:45:00,527.2,527.52,527.1,527.19,22889.0,522.1059,522.4228,522.0068,522.096,22889.0
2024-09-27 10:50:00,527.19,527.42,527.14,527.42,24715.0,522.096,522.3238,522.0465,522.3238,24715.0
2024-09-27 10:55:00,527.39,527.48,527.25,527.33,18161.0,522.294,522.3832,522.1554,522.2346,18161.0
2024-09-27 11:00:00,527.31,527.33,527.17,527.21,11976.0,522.2148,522.2346,522.0762,522.1158,11976.0
2024-09-27 11:05:00,527.26,527.36,527.0,527.06,19087.0,522.1653,522.2643,521.9078,521.9672,19087.0
2024-09-27 11:10:00,527.12,527.16,526.83,526.92,15891.0,522.0267,522.0663,521.7395,521.8286,15891.0
2024-09-27 11:15:00,526.95,526.96,526.67,526.68,19539.0,521.8583,521.8682,521.581,521.5909,19539.0
2024-09-27 11:20:00,526.73,526.91,526.67,526.73,16090.0,521.6404,521.8187,521.581,521.6404,16090.0
2024-09-27 11:25:00,526.73,527.07,526.67,526.98,20799.0,521.6404,521.9771,521.581,521.888,20799.0
2024-09-27 11:30:00,526.91,526.91,526.55,526.65,26615.0,521.8187,521.8187,521.4622,521.5612,26615.0
2024-09-27 11:35:00,526.63,526.76,526.5,526.64,18751.0,521.5414,521.6701,521.4126,521.5513,18751.0
2024-09-27 11:40:00,526.62,526.85,526.45,526.85,15757.0,521.5315,521.7593,521.3631,521.7593,15757.0
2024-09-27 11:45:00,526.86,526.88,526.5,526.5,21845.0,521.7692,521.789,521.4126,521.4126,21845.0
2024-09-27 11:50:00,526.5,526.5,526.22,526.41,20106.0,521.4126,521.4126,521.1354,521.3235,20106.0
2024-09-27 11:55:00,526.47,526.47,526.17,526.17,31083.0,521.3829,521.3829,521.0858,521.0858,31083.0
2024-09-27 12:00:00,526.17,526.23,526.07,526.13,7088.0,521.0858,521.1453,520.9868,521.0462,7088.0
2024-09-27 12:05:00,526.14,526.37,525.91,525.91,27928.0,521.0561,521.2839,520.8283,520.8283,27928.0
2024-09-27 12:10:00,525.9,525.94,525.66,525.73,15116.0,520.8184,520.8581,520.5808,520.6501,15116.0
2024-09-27 12:15:00,525.74,526.15,525.73,525.85,18003.0,520.66,521.066,520.6501,520.7689,18003.0
2024-09-27 12:20:00,525.87,525.96,525.74,525.82,9066.0,520.7887,520.8779,520.66,520.7392,9066.0
2024-09-27 12:25:00,525.83,526.12,525.69,526.01,13334.0,520.7491,521.0363,520.6105,520.9274,13334.0
2024-09-27 12:30:00,525.96,526.14,525.84,525.93,38626.0,520.8779,521.0561,520.759,520.8482,38626.0
2024-09-27 12:35:00,526.08,526.23,525.97,526.04,24123.0,520.9967,521.1453,520.8878,520.9571,24123.0
2024-09-27 12:40:00,526.04,526.09,525.92,526.04,10974.0,520.9571,521.0066,520.8382,520.9571,10974.0
2024-09-27 12:45:00,525.99,526.06,525.83,525.84,10166.0,520.9076,520.9769,520.7491,520.759,10166.0
2024-09-27 12:50:00,525.9,525.94,525.79,525.84,14312.0,520.8184,520.8581,520.7095,520.759,14312.0
2024-09-27 12:55:00,525.83,526.0,525.82,525.96,17454.0,520.7491,520.9175,520.7392,520.8779,17454.0
2024-09-27 13:00:00,526.01,526.43,526.01,526.38,16012.0,520.9274,521.3433,520.9274,521.2938,16012.0
2024-09-27 13:05:00,526.3,526.31,525.61,525.68,30343.0,521.2146,521.2245,520.5312,520.6006,30343.0
2024-09-27 13:10:00,525.68,525.86,525.62,525.76,15565.0,520.6006,520.7788,520.5411,520.6798,15565.0
2024-09-27 13:15:00,525.75,525.79,525.57,525.59,16218.0,520.6699,520.7095,520.4916,520.5114,16218.0
2024-09-27 13:20:00,525.59,525.8,525.55,525.75,12723.0,520.5114,520.7194,520.4718,520.6699,12723.0
2024-09-27 13:25:00,525.74,525.74,525.55,525.57,9303.0,520.66,520.66,520.4718,520.4916,9303.0
2024-09-27 13:30:00,525.56,525.65,525.44,525.59,15479.0,520.4817,520.5709,520.3629,520.5114,15479.0
2024-09-27 13:35:00,525.59,525.6,525.35,525.36,17338.0,520.5114,520.5213,520.2738,520.2837,17338.0
2024-09-27 13:40:00,525.36,525.75,525.36,525.73,10204.0,520.2837,520.6699,520.2837,520.6501,10204.0
2024-09-27 13:45:00,525.73,525.89,525.62,525.79,18205.0,520.6501,520.8085,520.5411,520.7095,18205.0
2024-09-27 13:50:00,525.83,526.08,525.83,526.03,15562.0,520.7491,520.9967,520.7491,520.9472,15562.0
2024-09-27 13:55:00,526.03,526.14,525.92,526.14,18536.0,520.9472,521.0561,520.8382,521.0561,18536.0
2024-09-27 14:00:00,526.17,526.37,525.87,525.87,15670.0,521.0858,521.2839,520.7887,520.7887,15670.0
2024-09-27 14:05:00,525.88,525.94,525.71,525.79,10226.0,520.7986,520.8581,520.6303,520.7095,10226.0
2024-09-27 14:10:00,525.8,525.87,525.75,525.79,7613.0,520.7194,520.7887,520.6699,520.7095,7613.0
2024-09-27 14:15:00,525.8,525.87,525.6,525.65,8989.0,520.7194,520.7887,520.5213,520.5709,8989.0
2024-09-27 14:20:00,525.66,525.82,525.65,525.72,13569.0,520.5808,520.7392,520.5709,520.6402,13569.0
2024-09-27 14:25:00,525.72,525.72,525.02,525.05,25752.0,520.6402,520.6402,519.9469,519.9767,25752.0
2024-09-27 14:30:00,525.06,525.08,524.32,524.81,30592.0,519.9866,520.0064,519.2537,519.739,30592.0
2024-09-27 14:35:00,524.79,524.91,524.47,524.72,13860.0,519.7192,519.838,519.4023,519.6498,13860.0
2024-09-27 14:40:00,524.72,525.2,524.68,525.13,29083.0,519.6498,520.1252,519.6102,520.0559,29083.0
2024-09-27 14:45:00,525.13,525.67,525.13,525.6,33388.0,520.0559,520.5907,520.0559,520.5213,33388.0
2024-09-27 14:50:00,525.55,525.71,525.35,525.61,18044.0,520.4718,520.6303,520.2738,520.5312,18044.0
2024-09-27 14:55:00,525.55,526.07,525.55,525.94,14514.0,520.4718,520.9868,520.4718,520.8581,14514.0
2024-09-27 15:00:00,525.94,525.99,525.75,525.95,40088.0,520.8581,520.9076,520.6699,520.868,40088.0
2024-09-27 15:05:00,525.95,526.01,525.73,525.77,38062.0,520.868,520.9274,520.6501,520.6897,38062.0
2024-09-27 15:10:00,525.79,525.88,525.64,525.77,13809.0,520.7095,520.7986,520.561,520.6897,13809.0
2024-09-27 15:15:00,525.81,526.06,525.81,525.84,15759.0,520.7293,520.9769,520.7293,520.759,15759.0
2024-09-27 15:20:00,525.88,525.95,525.65,525.65,14562.0,520.7986,520.868,520.5709,520.5709,14562.0
2024-09-27 15:25:00,525.65,525.84,525.42,525.75,9964.0,520.5709,520.759,520.3431,520.6699,9964.0
2024-09-27 15:30:00,525.7,525.87,525.66,525.8,16172.0,520.6204,520.7887,520.5808,520.7194,16172.0
2024-09-27 15:35:00,525.8,525.82,525.59,525.6,12114.0,520.7194,520.7392,520.5114,520.5213,12114.0
2024-09-27 15:40:00,525.57,525.57,525.39,525.45,20630.0,520.4916,520.4916,520.3134,520.3728,20630.0
2024-09-27 15:45:00,525.47,525.54,525.26,525.26,21227.0,520.3926,520.4619,520.1846,520.1846,21227.0
2024-09-27 15:50:00,525.22,525.79,525.22,525.59,44936.0,520.145,520.7095,520.145,520.5114,44936.0
2024-09-27 15:55:00,525.59,525.75,525.14,525.22,131246.0,520.5114,520.6699,520.0658,520.145,131246.0
2024-09-30 09:30:00,524.3,525.05,524.3,524.95,230376.0,519.2339,519.9767,519.2339,519.8776,230376.0
2024-09-30 09:35:00,524.93,525.3,524.85,524.99,49179.0,519.8578,520.2242,519.7786,519.9172,49179.0
2024-09-30 09:40:00,525.06,525.08,524.68,524.87,33887.0,519.9866,520.0064,519.6102,519.7984,33887.0
2024-09-30 09:45:00,524.84,525.08,524.83,525.04,59283.0,519.7687,520.0064,519.7588,519.9668,59283.0
2024-09-30 09:50:00,525.04,525.08,524.78,524.81,14958.0,519.9668,520.0064,519.7093,519.739,14958.0
2024-09-30 09:55:00,524.79,524.86,524.54,524.56,13723.0,519.7192,519.7885,519.4716,519.4914,13723.0
2024-09-30 10:00:00,524.52,524.88,524.35,524.59,42641.0,519.4518,519.8083,519.2834,519.5211,42641.0
2024-09-30 10:05:00,524.59,524.9,524.58,524.81,30795.0,519.5211,519.8281,519.5112,519.739,30795.0
2024-09-30 10:10:00,524.73,524.82,524.57,524.57,14591.0,519.6597,519.7489,519.5013,519.5013,14591.0
2024-09-30 10:15:00,524.53,524.66,524.38,524.47,22760.0,519.4617,519.5904,519.3131,519.4023,22760.0
2024-09-30 10:20:00,524.42,524.63,524.32,524.33,50597.0,519.3527,519.5607,519.2537,519.2636,50597.0
2024-09-30 10:25:00,524.33,524.79,524.19,524.79,26912.0,519.2636,519.7192,519.125,519.7192,26912.0
2024-09-30 10:30:00,524.81,525.25,524.75,525.14,75612.0,519.739,520.1747,519.6796,520.0658,75612.0
2024-09-30 10:35:00,525.15,525.33,524.79,525.16,40279.0,520.0757,520.254,519.7192,520.0856,40279.0
2024-09-30 10:40:00,525.2,525.28,525.04,525.16,30367.0,520.1252,520.2044,519.9668,520.0856,30367.0
2024-09-30 10:45:00,525.16,525.43,525.11,525.29,34586.0,520.0856,520.353,520.0361,520.2143,34586.0
2024-09-30 10:50:00,525.23,525.31,525.08,525.17,18463.0,520.1549,520.2341,520.0064,520.0955,18463.0
2024-09-30 10:55:00,525.15,525.27,525.05,525.11,23223.0,520.0757,520.1945,519.9767,520.0361,23223.0
2024-09-30 11:00:00,525.13,525.48,525.08,525.46,30169.0,520.0559,520.4025,520.0064,520.3827,30169.0
2024-09-30 11:05:00,525.45,525.5,525.0,525.02,34468.0,520.3728,520.4223,519.9271,519.9469,34468.0
2024-09-30 11:10:00,525.03,525.46,525.02,525.43,20662.0,519.9568,520.3827,519.9469,520.353,20662.0
2024-09-30 11:15:00,525.44,525.54,525.29,525.33,28471.0,520.3629,520.4619,520.2143,520.254,28471.0
2024-09-30 11:20:00,525.36,525.56,525.35,525.41,36562.0,520.2837,520.4817,520.2738,520.3332,36562.0
2024-09-30 11:25:00,525.4,525.44,525.18,525.42,31843.0,520.3233,520.3629,520.1054,520.3431,31843.0
2024-09-30 11:30:00,525.43,525.59,525.2,525.23,31868.0,520.353,520.5114,520.1252,520.1549,31868.0
2024-09-30 11:35:00,525.24,525.29,524.92,524.97,23797.0,520.1648,520.2143,519.8479,519.8974,23797.0
2024-09-30 11:40:00,524.97,525.16,524.63,525.09,30451.0,519.8974,520.0856,519.5607,520.0163,30451.0
2024-09-30 11:45:00,525.05,525.37,525.05,525.35,13901.0,519.9767,520.2936,519.9767,520.2738,13901.0
2024-09-30 11:50:00,525.36,525.42,525.27,525.37,39024.0,520.2837,520.3431,520.1945,520.2936,39024.0
2024-09-30 11:55:00,525.38,525.46,525.31,525.37,36840.0,520.3035,520.3827,520.2341,520.2936,36840.0
2024-09-30 12:00:00,525.38,525.61,525.36,525.58,49395.0,520.3035,520.5312,520.2837,520.5015,49395.0
2024-09-30 12:05:00,525.58,526.0,525.55,525.76,44866.0,520.5015,520.9175,520.4718,520.6798,44866.0
2024-09-30 12:10:00,525.77,525.99,525.48,525.83,30056.0,520.6897,520.9076,520.4025,520.7491,30056.0
2024-09-30 12:15:00,525.91,525.98,525.78,525.78,34279.0,520.8283,520.8977,520.6996,520.6996,34279.0
2024-09-30 12:20:00,525.77,525.97,525.68,525.74,45406.0,520.6897,520.8878,520.6006,520.66,45406.0
2024-09-30 12:25:00,525.73,525.84,525.66,525.68,30346.0,520.6501,520.759,520.5808,520.6006,30346.0
2024-09-30 12:30:00,525.61,525.75,525.5,525.54,26804.0,520.5312,520.6699,520.4223,520.4619,26804.0
2024-09-30 12:35:00,525.54,525.76,525.52,525.58,30909.0,520.4619,520.6798,520.4421,520.5015,30909.0
2024-09-30 12:40:00,525.58,525.59,525.39,525.4,27848.0,520.5015,520.5114,520.3134,520.3233,27848.0
2024-09-30 12:45:00,525.42,525.54,525.38,525.48,24709.0,520.3431,520.4619,520.3035,520.4025,24709.0
2024-09-30 12:50:00,525.49,525.59,525.36,525.43,29022.0,520.4124,520.5114,520.2837,520.353,29022.0
2024-09-30 12:55:00,525.43,525.51,525.41,525.44,28324.0,520.353,520.4322,520.3332,520.3629,28324.0
2024-09-30 13:00:00,525.41,525.41,525.16,525.2,30636.0,520.3332,520.3332,520.0856,520.1252,30636.0
2024-09-30 13:05:00,525.28,525.37,525.17,525.19,11293.0,520.2044,520.2936,520.0955,520.1153,11293.0
2024-09-30 13:10:00,525.18,525.29,524.78,524.91,54378.0,520.1054,520.2143,519.7093,519.838,54378.0
2024-09-30 13:15:00,524.9,525.2,524.82,525.13,27124.0,519.8281,520.1252,519.7489,520.0559,27124.0
2024-09-30 13:20:00,525.12,525.33,525.1,525.2,32056.0,520.046,520.254,520.0262,520.1252,32056.0
2024-09-30 13:25:00,525.19,525.28,524.9,524.92,38203.0,520.1153,520.2044,519.8281,519.8479,38203.0
2024-09-30 13:30:00,524.89,525.09,524.85,525.01,42951.0,519.8182,520.0163,519.7786,519.937,42951.0
2024-09-30 13:35:00,524.99,525.11,524.94,524.99,41301.0,519.9172,520.0361,519.8677,519.9172,41301.0
2024-09-30 13:40:00,525.0,525.15,524.99,525.08,34408.0,519.9271,520.0757,519.9172,520.0064,34408.0
2024-09-30 13:45:00,525.1,525.16,524.97,525.16,19470.0,520.0262,520.0856,519.8974,520.0856,19470.0
2024-09-30 13:50:00,525.15,525.22,525.11,525.19,22094.0,520.0757,520.145,520.0361,520.1153,22094.0
2024-09-30 13:55:00,525.18,525.51,524.95,525.41,49104.0,520.1054,520.4322,519.8776,520.3332,49104.0
2024-09-30 14:00:00,525.38,525.43,525.18,525.24,19538.0,520.3035,520.353,520.1054,520.1648,19538.0
2024-09-30 14:05:00,525.27,525.27,524.77,525.09,29340.0,520.1945,520.1945,519.6994,520.0163,29340.0
2024-09-30 14:10:00,525.09,525.09,524.3,524.39,90608.0,520.0163,520.0163,519.2339,519.323,90608.0
2024-09-30 14:15:00,524.37,524.37,523.4,523.4,50333.0,519.3032,519.3032,518.3426,518.3426,50333.0
2024-09-30 14:20:00,523.36,523.47,522.19,522.55,63855.0,518.303,518.4119,517.1443,517.5008,63855.0
2024-09-30 14:25:00,522.61,523.4,522.32,523.34,43364.0,517.5602,518.3426,517.273,518.2832,43364.0
2024-09-30 14:30:00,523.32,523.92,522.78,523.64,44758.0,518.2634,518.8576,517.7286,518.5803,44758.0
2024-09-30 14:35:00,523.63,524.49,523.61,524.34,32458.0,518.5704,519.4221,518.5506,519.2735,32458.0
2024-09-30 14:40:00,524.34,524.74,524.28,524.51,64408.0,519.2735,519.6697,519.2141,519.4419,64408.0
2024-09-30 14:45:00,524.62,524.97,524.53,524.53,41207.0,519.5508,519.8974,519.4617,519.4617,41207.0
2024-09-30 14:50:00,524.66,525.0,524.43,524.92,27101.0,519.5904,519.9271,519.3626,519.8479,27101.0
2024-09-30 14:55:00,524.96,524.96,524.45,524.46,17166.0,519.8875,519.8875,519.3825,519.3924,17166.0
2024-09-30 15:00:00,524.45,524.45,523.9,524.35,51557.0,519.3825,519.3825,518.8378,519.2834,51557.0
2024-09-30 15:05:00,524.32,524.56,524.24,524.35,70373.0,519.2537,519.4914,519.1745,519.2834,70373.0
2024-09-30 15:10:00,524.35,524.42,524.0,524.28,37094.0,519.2834,519.3527,518.9368,519.2141,37094.0
2024-09-30 15:15:00,524.3,524.88,524.22,524.79,63114.0,519.2339,519.8083,519.1547,519.7192,63114.0
2024-09-30 15:20:00,524.78,524.84,524.5,524.65,49089.0,519.7093,519.7687,519.432,519.5805,49089.0
2024-09-30 15:25:00,524.66,524.81,524.53,524.76,33339.0,519.5904,519.739,519.4617,519.6895,33339.0
2024-09-30 15:30:00,524.76,525.08,524.69,524.79,42322.0,519.6895,520.0064,519.6201,519.7192,42322.0
2024-09-30 15:35:00,524.79,525.44,524.75,525.36,133156.0,519.7192,520.3629,519.6796,520.2837,133156.0
2024-09-30 15:40:00,525.38,525.76,525.21,525.69,458831.0,520.3035,520.6798,520.1351,520.6105,458831.0
2024-09-30 15:45:00,525.76,526.49,525.76,526.13,217194.0,520.6798,521.4027,520.6798,521.0462,217194.0
2024-09-30 15:50:00,526.17,527.31,526.1,527.15,138981.0,521.0858,522.2148,521.0165,522.0564,138981.0
2024-09-30 15:55:00,527.15,527.96,527.13,527.7,566328.0,522.0564,522.8585,522.0366,522.6011,566328.0
2024-10-01 09:30:00,527.02,527.1,524.7,524.81,242863.0,521.9276,522.0068,519.63,519.739,242863.0
2024-10-01 09:35:00,524.88,524.95,523.69,524.2,118137.0,519.8083,519.8776,518.6298,519.1349,118137.0
2024-10-01 09:40:00,524.27,524.58,523.77,524.13,73836.0,519.2042,519.5112,518.709,519.0655,73836.0
2024-10-01 09:45:00,524.1,524.14,522.99,523.25,65606.0,519.0358,519.0754,517.9366,518.194,65606.0
2024-10-01 09:50:00,523.21,523.4,522.68,523.1,66672.0,518.1544,518.3426,517.6296,518.0455,66672.0
2024-10-01 09:55:00,523.02,523.62,522.58,523.58,66792.0,517.9663,518.5605,517.5305,518.5209,66792.0
2024-10-01 10:00:00,523.45,524.21,522.81,523.5,94206.0,518.3921,519.1448,517.7583,518.4416,94206.0
2024-10-01 10:05:00,523.33,523.39,521.95,521.95,326057.0,518.2733,518.3327,516.9066,516.9066,326057.0
2024-10-01 10:10:00,521.95,522.36,521.22,521.77,101835.0,516.9066,517.3126,516.1837,516.7283,101835.0
2024-10-01 10:15:00,521.69,521.82,521.21,521.36,33370.0,516.6491,516.7779,516.1738,516.3223,33370.0
2024-10-01 10:20:00,521.36,522.86,521.36,522.23,58615.0,516.3223,517.8078,516.3223,517.1839,58615.0
2024-10-01 10:25:00,522.26,522.34,520.98,521.6,36419.0,517.2136,517.2928,515.946,516.56,36419.0
2024-10-01 10:30:00,521.62,521.9,520.83,521.56,47979.0,516.5798,516.8571,515.7974,516.5204,47979.0
2024-10-01 10:35:00,521.48,522.41,521.28,522.23,42220.0,516.4412,517.3622,516.2431,517.1839,42220.0
2024-10-01 10:40:00,522.22,522.78,522.14,522.34,79733.0,517.174,517.7286,517.0948,517.2928,79733.0
2024-10-01 10:45:00,522.32,522.64,521.89,522.05,26529.0,517.273,517.5899,516.8472,517.0056,26529.0
2024-10-01 10:50:00,522.06,522.12,521.55,521.59,52517.0,517.0155,517.075,516.5105,516.5501,52517.0
2024-10-01 10:55:00,521.59,522.28,521.58,522.11,71177.0,516.5501,517.2334,516.5402,517.0651,71177.0
2024-10-01 11:00:00,522.12,522.18,521.72,521.88,47963.0,517.075,517.1344,516.6788,516.8373,47963.0
2024-10-01 11:05:00,521.74,521.76,520.46,520.48,91978.0,516.6986,516.7184,515.431,515.4508,91978.0
2024-10-01 11:10:00,520.48,520.69,520.4,520.41,98545.0,515.4508,515.6588,515.3716,515.3815,98545.0
2024-10-01 11:15:00,520.41,520.77,520.23,520.71,106816.0,515.3815,515.738,515.2032,515.6786,106816.0
2024-10-01 11:20:00,520.71,521.29,520.66,520.92,31756.0,515.6786,516.253,515.6291,515.8866,31756.0
2024-10-01 11:25:00,520.88,522.11,520.88,522.04,31834.0,515.8469,517.0651,515.8469,516.9957,31834.0
2024-10-01 11:30:00,522.0,522.61,521.79,522.47,33966.0,516.9561,517.5602,516.7482,517.4216,33966.0
2024-10-01 11:35:00,522.41,522.88,522.27,522.88,35529.0,517.3622,517.8276,517.2235,517.8276,35529.0
2024-10-01 11:40:00,522.91,523.43,522.73,522.98,35410.0,517.8573,518.3723,517.6791,517.9267,35410.0
2024-10-01 11:45:00,522.98,522.99,522.51,522.74,50329.0,517.9267,517.9366,517.4612,517.689,50329.0
2024-10-01 11:50:00,522.81,523.05,522.79,522.85,17035.0,517.7583,517.996,517.7385,517.7979,17035.0
2024-10-01 11:55:00,522.9,523.07,522.5,522.5,26850.0,517.8474,518.0158,517.4513,517.4513,26850.0
2024-10-01 12:00:00,522.35,523.12,522.2,523.03,20184.0,517.3027,518.0653,517.1542,517.9762,20184.0
2024-10-01 12:05:00,523.08,523.35,523.02,523.1,18474.0,518.0257,518.2931,517.9663,518.0455,18474.0
2024-10-01 12:10:00,523.17,523.56,522.63,522.79,24106.0,518.1148,518.5011,517.58,517.7385,24106.0
2024-10-01 12:15:00,522.84,523.13,522.74,522.86,42632.0,517.788,518.0752,517.689,517.8078,42632.0
2024-10-01 12:20:00,522.91,523.13,522.7,522.7,36974.0,517.8573,518.0752,517.6494,517.6494,36974.0
2024-10-01 12:25:00,522.79,522.95,522.38,522.82,30689.0,517.7385,517.8969,517.3325,517.7682,30689.0
2024-10-01 12:30:00,522.78,522.92,521.55,522.66,74996.0,517.7286,517.8672,516.5105,517.6097,74996.0
2024-10-01 12:35:00,522.48,522.87,521.92,522.04,21867.0,517.4315,517.8177,516.8769,516.9957,21867.0
2024-10-01 12:40:00,522.1,522.3,521.49,521.51,18531.0,517.0552,517.2532,516.4511,516.4709,18531.0
2024-10-01 12:45:00,521.52,521.6,520.88,521.3,34780.0,516.4808,516.56,515.8469,516.2629,34780.0
2024-10-01 12:50:00,521.42,522.83,521.39,522.43,92871.0,516.3817,517.7781,516.352,517.382,92871.0
2024-10-01 12:55:00,522.48,522.92,521.77,522.45,47265.0,517.4315,517.8672,516.7283,517.4018,47265.0
2024-10-01 13:00:00,522.43,522.44,521.61,521.61,26629.0,517.382,517.3919,516.5699,516.5699,26629.0
2024-10-01 13:05:00,521.68,521.68,521.23,521.51,43528.0,516.6392,516.6392,516.1936,516.4709,43528.0
2024-10-01 13:10:00,521.57,521.75,521.15,521.25,40371.0,516.5303,516.7085,516.1143,516.2134,40371.0
2024-10-01 13:15:00,521.14,521.14,520.67,520.8,239136.0,516.1044,516.1044,515.639,515.7677,239136.0
2024-10-01 13:20:00,520.81,521.2,520.67,520.83,69264.0,515.7776,516.1639,515.639,515.7974,69264.0
2024-10-01 13:25:00,520.8,520.91,520.51,520.65,39483.0,515.7677,515.8767,515.4805,515.6192,39483.0
2024-10-01 13:30:00,520.64,521.95,520.53,521.82,51129.0,515.6093,516.9066,515.5003,516.7779,51129.0
2024-10-01 13:35:00,521.68,521.7,521.15,521.43,31351.0,516.6392,516.659,516.1143,516.3916,31351.0
2024-10-01 13:40:00,521.41,522.19,521.32,522.17,31981.0,516.3718,517.1443,516.2827,517.1245,31981.0
2024-10-01 13:45:00,522.23,522.45,521.95,522.02,30258.0,517.1839,517.4018,516.9066,516.9759,30258.0
2024-10-01 13:50:00,522.01,522.44,521.97,522.44,20504.0,516.966,517.3919,516.9264,517.3919,20504.0
2024-10-01 13:55:00,522.39,523.37,522.39,523.37,37991.0,517.3424,518.3129,517.3424,518.3129,37991.0
2024-10-01 14:00:00,523.41,523.91,523.38,523.68,41428.0,518.3525,518.8477,518.3228,518.6199,41428.0
2024-10-01 14:05:00,523.72,523.98,523.56,523.85,35471.0,518.6595,518.917,518.5011,518.7883,35471.0
2024-10-01 14:10:00,523.79,524.07,523.66,524.05,21964.0,518.7288,519.0061,518.6001,518.9863,21964.0
2024-10-01 14:15:00,524.07,524.56,524.05,524.21,21307.0,519.0061,519.4914,518.9863,519.1448,21307.0
2024-10-01 14:20:00,524.24,524.45,523.98,524.18,20652.0,519.1745,519.3825,518.917,519.1151,20652.0
2024-10-01 14:25:00,524.18,524.42,524.09,524.39,18314.0,519.1151,519.3527,519.0259,519.323,18314.0
2024-10-01 14:30:00,524.37,524.78,524.32,524.49,30124.0,519.3032,519.7093,519.2537,519.4221,30124.0
2024-10-01 14:35:00,524.5,524.59,524.0,524.38,36436.0,519.432,519.5211,518.9368,519.3131,36436.0
2024-10-01 14:40:00,524.41,524.55,524.06,524.34,97504.0,519.3428,519.4815,518.9962,519.2735,97504.0
2024-10-01 14:45:00,524.34,524.49,524.08,524.2,46796.0,519.2735,519.4221,519.016,519.1349,46796.0
2024-10-01 14:50:00,524.22,524.55,523.83,524.08,31601.0,519.1547,519.4815,518.7684,519.016,31601.0
2024-10-01 14:55:00,524.09,524.5,524.09,524.35,34155.0,519.0259,519.432,519.0259,519.2834,34155.0
2024-10-01 15:00:00,524.32,524.33,524.0,524.09,17151.0,519.2537,519.2636,518.9368,519.0259,17151.0
2024-10-01 15:05:00,524.07,524.37,523.89,524.22,27106.0,519.0061,519.3032,518.8279,519.1547,27106.0
2024-10-01 15:10:00,524.23,524.28,523.67,523.85,57977.0,519.1646,519.2141,518.61,518.7883,57977.0
2024-10-01 15:15:00,523.82,523.99,523.56,523.89,37013.0,518.7585,518.9269,518.5011,518.8279,37013.0
2024-10-01 15:20:00,523.89,524.28,523.82,524.1,50935.0,518.8279,519.2141,518.7585,519.0358,50935.0
2024-10-01 15:25:00,524.14,524.36,524.08,524.2,69087.0,519.0754,519.2933,519.016,519.1349,69087.0
2024-10-01 15:30:00,524.18,524.18,523.33,523.33,46486.0,519.1151,519.1151,518.2733,518.2733,46486.0
2024-10-01 15:35:00,523.4,523.53,522.9,523.34,58673.0,518.3426,518.4713,517.8474,518.2832,58673.0
2024-10-01 15:40:00,523.4,523.67,523.23,523.28,41220.0,518.3426,518.61,518.1742,518.2238,41220.0
2024-10-01 15:45:00,523.27,523.31,522.9,522.99,45395.0,518.2139,518.2535,517.8474,517.9366,45395.0
2024-10-01 15:50:00,523.0,523.21,522.5,522.67,328261.0,517.9465,518.1544,517.4513,517.6197,328261.0
2024-10-01 15:55:00,522.64,523.12,522.52,522.71,365273.0,517.5899,518.0653,517.4711,517.6593,365273.0
2024-10-02 09:30:00,521.79,521.87,520.72,520.97,162333.0,516.7482,516.8274,515.6885,515.9361,162333.0
2024-10-02 09:35:00,520.93,521.22,520.15,520.3,50147.0,515.8965,516.1837,515.124,515.2726,50147.0
2024-10-02 09:40:00,520.39,520.43,519.58,519.63,89238.0,515.3617,515.4013,514.5595,514.609,89238.0
2024-10-02 09:45:00,519.6,521.46,519.6,521.37,42917.0,514.5793,516.4213,514.5793,516.3322,42917.0
2024-10-02 09:50:00,521.48,521.64,521.18,521.48,32698.0,516.4412,516.5996,516.1441,516.4412,32698.0
2024-10-02 09:55:00,521.38,521.68,521.19,521.24,27648.0,516.3421,516.6392,516.154,516.2035,27648.0
2024-10-02 10:00:00,521.26,522.35,521.12,521.91,29264.0,516.2233,517.3027,516.0846,516.867,29264.0
2024-10-02 10:05:00,521.84,521.93,521.53,521.76,18657.0,516.7977,516.8868,516.4907,516.7184,18657.0
2024-10-02 10:10:00,521.96,522.22,521.9,522.03,16034.0,516.9165,517.174,516.8571,516.9858,16034.0
2024-10-02 10:15:00,521.97,522.6,521.79,522.53,26586.0,516.9264,517.5503,516.7482,517.481,26586.0
2024-10-02 10:20:00,522.64,522.83,521.58,521.64,17242.0,517.5899,517.7781,516.5402,516.5996,17242.0
2024-10-02 10:25:00,521.62,522.46,521.52,522.43,55194.0,516.5798,517.4117,516.4808,517.382,55194.0
2024-10-02 10:30:00,522.35,522.97,522.1,522.62,27602.0,517.3027,517.9168,517.0552,517.5701,27602.0
2024-10-02 10:35:00,522.45,522.77,522.24,522.63,45576.0,517.4018,517.7187,517.1938,517.58,45576.0
2024-10-02 10:40:00,522.53,523.02,522.53,522.79,13771.0,517.481,517.9663,517.481,517.7385,13771.0
2024-10-02 10:45:00,522.72,523.6,522.62,523.57,15091.0,517.6692,518.5407,517.5701,518.511,15091.0
2024-10-02 10:50:00,523.61,523.65,522.41,522.44,38200.0,518.5506,518.5902,517.3622,517.3919,38200.0
2024-10-02 10:55:00,522.36,522.86,522.29,522.37,22515.0,517.3126,517.8078,517.2433,517.3226,22515.0
2024-10-02 11:00:00,522.29,523.12,522.22,523.02,27232.0,517.2433,518.0653,517.174,517.9663,27232.0
2024-10-02 11:05:00,522.97,523.15,522.59,522.84,23916.0,517.9168,518.095,517.5404,517.788,23916.0
2024-10-02 11:10:00,522.91,523.18,522.69,522.97,25528.0,517.8573,518.1247,517.6395,517.9168,25528.0
2024-10-02 11:15:00,522.98,523.8,522.98,523.69,14395.0,517.9267,518.7387,517.9267,518.6298,14395.0
2024-10-02 11:20:00,523.68,523.72,523.0,523.17,19572.0,518.6199,518.6595,517.9465,518.1148,19572.0
2024-10-02 11:25:00,523.14,523.56,523.09,523.54,15786.0,518.0851,518.5011,518.0356,518.4812,15786.0
2024-10-02 11:30:00,523.51,523.75,523.32,523.54,15886.0,518.4515,518.6892,518.2634,518.4812,15886.0
2024-10-02 11:35:00,523.6,523.72,523.38,523.64,19682.0,518.5407,518.6595,518.3228,518.5803,19682.0
2024-10-02 11:40:00,523.55,523.84,523.54,523.83,14020.0,518.4911,518.7783,518.4812,518.7684,14020.0
2024-10-02 11:45:00,523.85,523.85,523.52,523.7,72018.0,518.7883,518.7883,518.4614,518.6397,72018.0
2024-10-02 11:50:00,523.76,523.78,523.22,523.43,27313.0,518.6991,518.7189,518.1643,518.3723,27313.0
2024-10-02 11:55:00,523.43,523.56,523.22,523.48,10133.0,518.3723,518.5011,518.1643,518.4218,10133.0
2024-10-02 12:00:00,523.49,523.69,523.43,523.68,14178.0,518.4317,518.6298,518.3723,518.6199,14178.0
2024-10-02 12:05:00,523.58,523.75,523.38,523.5,10500.0,518.5209,518.6892,518.3228,518.4416,10500.0
2024-10-02 12:10:00,523.57,523.72,523.56,523.56,9297.0,518.511,518.6595,518.5011,518.5011,9297.0
2024-10-02 12:15:00,523.57,523.61,523.05,523.07,20846.0,518.511,518.5506,517.996,518.0158,20846.0
2024-10-02 12:20:00,523.1,523.49,522.92,523.47,14311.0,518.0455,518.4317,517.8672,518.4119,14311.0
2024-10-02 12:25:00,523.55,523.7,523.47,523.47,15619.0,518.4911,518.6397,518.4119,518.4119,15619.0
2024-10-02 12:30:00,523.44,523.44,522.98,522.99,10149.0,518.3822,518.3822,517.9267,517.9366,10149.0
2024-10-02 12:35:00,523.01,523.12,522.87,523.08,14919.0,517.9564,518.0653,517.8177,518.0257,14919.0
2024-10-02 12:40:00,523.1,523.11,522.84,522.9,11248.0,518.0455,518.0554,517.788,517.8474,11248.0
2024-10-02 12:45:00,522.88,522.93,522.59,522.63,22109.0,517.8276,517.8771,517.5404,517.58,22109.0
2024-10-02 12:50:00,522.6,522.75,522.51,522.65,17231.0,517.5503,517.6989,517.4612,517.5998,17231.0
2024-10-02 12:55:00,522.68,522.68,521.96,522.02,13043.0,517.6296,517.6296,516.9165,516.9759,13043.0
2024-10-02 13:00:00,522.04,522.3,521.99,522.16,10876.0,516.9957,517.2532,516.9462,517.1146,10876.0
2024-10-02 13:05:00,522.17,522.19,521.96,522.09,8938.0,517.1245,517.1443,516.9165,517.0453,8938.0
2024-10-02 13:10:00,522.09,522.24,521.86,522.13,8525.0,517.0453,517.1938,516.8175,517.0849,8525.0
2024-10-02 13:15:00,522.08,522.27,522.04,522.18,17358.0,517.0354,517.2235,516.9957,517.1344,17358.0
2024-10-02 13:20:00,522.16,522.34,522.03,522.07,42236.0,517.1146,517.2928,516.9858,517.0255,42236.0
2024-10-02 13:25:00,522.05,522.72,522.01,522.53,21777.0,517.0056,517.6692,516.966,517.481,21777.0
2024-10-02 13:30:00,522.39,522.51,521.88,521.88,27712.0,517.3424,517.4612,516.8373,516.8373,27712.0
2024-10-02 13:35:00,521.82,522.38,521.72,522.33,15116.0,516.7779,517.3325,516.6788,517.2829,15116.0
2024-10-02 13:40:00,522.4,522.49,522.13,522.34,17052.0,517.3523,517.4414,517.0849,517.2928,17052.0
2024-10-02 13:45:00,522.22,522.81,522.19,522.81,8165.0,517.174,517.7583,517.1443,517.7583,8165.0
2024-10-02 13:50:00,522.85,523.02,522.83,522.92,10083.0,517.7979,517.9663,517.7781,517.8672,10083.0
2024-10-02 13:55:00,522.97,523.14,522.86,523.09,18157.0,517.9168,518.0851,517.8078,518.0356,18157.0
2024-10-02 14:00:00,523.08,523.36,523.08,523.14,9610.0,518.0257,518.303,518.0257,518.0851,9610.0
2024-10-02 14:05:00,523.12,523.2,523.06,523.17,9519.0,518.0653,518.1445,518.0059,518.1148,9519.0
2024-10-02 14:10:00,523.2,523.21,523.06,523.11,16563.0,518.1445,518.1544,518.0059,518.0554,16563.0
2024-10-02 14:15:00,523.08,523.25,523.06,523.13,9638.0,518.0257,518.194,518.0059,518.0752,9638.0
2024-10-02 14:20:00,523.14,523.14,522.8,522.81,14474.0,518.0851,518.0851,517.7484,517.7583,14474.0
2024-10-02 14:25:00,522.81,523.01,521.88,522.5,24694.0,517.7583,517.9564,516.8373,517.4513,24694.0
2024-10-02 14:30:00,522.53,522.82,522.31,522.74,15271.0,517.481,517.7682,517.2631,517.689,15271.0
2024-10-02 14:35:00,522.71,522.74,522.5,522.64,16085.0,517.6593,517.689,517.4513,517.5899,16085.0
2024-10-02 14:40:00,522.67,522.96,522.67,522.96,5988.0,517.6197,517.9069,517.6197,517.9069,5988.0
2024-10-02 14:45:00,522.96,523.02,522.83,523.0,19822.0,517.9069,517.9663,517.7781,517.9465,19822.0
2024-10-02 14:50:00,523.02,523.06,522.78,522.89,12369.0,517.9663,518.0059,517.7286,517.8375,12369.0
2024-10-02 14:55:00,522.88,522.97,522.78,522.91,5859.0,517.8276,517.9168,517.7286,517.8573,5859.0
2024-10-02 15:00:00,522.9,523.15,522.8,523.14,25342.0,517.8474,518.095,517.7484,518.0851,25342.0
2024-10-02 15:05:00,522.99,523.22,522.98,523.14,18374.0,517.9366,518.1643,517.9267,518.0851,18374.0
2024-10-02 15:10:00,523.24,523.25,523.09,523.21,13156.0,518.1841,518.194,518.0356,518.1544,13156.0
2024-10-02 15:15:00,523.2,523.24,523.09,523.22,19628.0,518.1445,518.1841,518.0356,518.1643,19628.0
2024-10-02 15:20:00,523.2,523.33,523.06,523.13,17645.0,518.1445,518.2733,518.0059,518.0752,17645.0
2024-10-02 15:25:00,523.12,523.26,523.05,523.2,16694.0,518.0653,518.204,517.996,518.1445,16694.0
2024-10-02 15:30:00,523.24,523.24,522.91,523.07,16355.0,518.1841,518.1841,517.8573,518.0158,16355.0
2024-10-02 15:35:00,523.07,523.25,523.03,523.05,30539.0,518.0158,518.194,517.9762,517.996,30539.0
2024-10-02 15:40:00,523.03,523.28,522.86,523.17,17778.0,517.9762,518.2238,517.8078,518.1148,17778.0
2024-10-02 15:45:00,523.19,523.45,523.17,523.39,19639.0,518.1346,518.3921,518.1148,518.3327,19639.0
2024-10-02 15:50:00,523.35,523.37,523.0,523.01,40891.0,518.2931,518.3129,517.9465,517.9564,40891.0
2024-10-02 15:55:00,523.04,523.22,522.75,522.83,311616.0,517.9861,518.1643,517.6989,517.7781,311616.0
2024-10-03 09:30:00,521.56,522.15,521.36,522.15,114622.0,516.5204,517.1047,516.3223,517.1047,114622.0
2024-10-03 09:35:00,522.18,522.25,521.42,521.46,44254.0,517.1344,517.2037,516.3817,516.4213,44254.0
2024-10-03 09:40:00,521.39,521.91,521.21,521.45,21593.0,516.352,516.867,516.1738,516.4114,21593.0
2024-10-03 09:45:00,521.46,521.51,521.15,521.19,24147.0,516.4213,516.4709,516.1143,516.154,24147.0
2024-10-03 09:50:00,521.28,521.57,521.01,521.31,26177.0,516.2431,516.5303,515.9757,516.2728,26177.0
2024-10-03 09:55:00,521.59,522.38,521.56,521.89,24974.0,516.5501,517.3325,516.5204,516.8472,24974.0
2024-10-03 10:00:00,521.87,523.29,521.86,523.24,68852.0,516.8274,518.2337,516.8175,518.1841,68852.0
2024-10-03 10:05:00,523.35,523.56,523.25,523.55,33108.0,518.2931,518.5011,518.194,518.4911,33108.0
2024-10-03 10:10:00,523.63,523.76,521.48,522.26,44153.0,518.5704,518.6991,516.4412,517.2136,44153.0
2024-10-03 10:15:00,522.27,523.34,522.09,522.6,45410.0,517.2235,518.2832,517.0453,517.5503,45410.0
2024-10-03 10:20:00,522.5,522.67,521.0,521.4,39263.0,517.4513,517.6197,515.9658,516.3619,39263.0
2024-10-03 10:25:00,521.35,521.67,521.2,521.33,14710.0,516.3124,516.6293,516.1639,516.2926,14710.0
2024-10-03 10:30:00,521.31,522.4,520.76,522.29,46769.0,516.2728,517.3523,515.7281,517.2433,46769.0
2024-10-03 10:35:00,522.27,522.5,521.72,521.98,24448.0,517.2235,517.4513,516.6788,516.9363,24448.0
2024-10-03 10:40:00,521.97,522.21,520.52,521.05,23339.0,516.9264,517.1641,515.4904,516.0153,23339.0
2024-10-03 10:45:00,521.01,522.21,520.87,521.48,83180.0,515.9757,517.1641,515.837,516.4412,83180.0
2024-10-03 10:50:00,521.65,522.53,521.58,522.23,11814.0,516.6095,517.481,516.5402,517.1839,11814.0
2024-10-03 10:55:00,522.1,522.31,520.84,520.9,24429.0,517.0552,517.2631,515.8073,515.8668,24429.0
2024-10-03 11:00:00,520.8,521.08,520.5,520.67,16590.0,515.7677,516.045,515.4706,515.639,16590.0
2024-10-03 11:05:00,520.56,521.58,520.56,521.32,29198.0,515.53,516.5402,515.53,516.2827,29198.0
2024-10-03 11:10:00,521.21,521.33,520.85,521.33,17808.0,516.1738,516.2926,515.8172,516.2926,17808.0
2024-10-03 11:15:00,521.28,521.64,521.27,521.37,7830.0,516.2431,516.5996,516.2332,516.3322,7830.0
2024-10-03 11:20:00,521.39,522.06,521.3,521.87,26886.0,516.352,517.0155,516.2629,516.8274,26886.0
2024-10-03 11:25:00,521.73,521.82,521.2,521.64,6637.0,516.6887,516.7779,516.1639,516.5996,6637.0
2024-10-03 11:30:00,521.68,522.26,521.65,522.13,10139.0,516.6392,517.2136,516.6095,517.0849,10139.0
2024-10-03 11:35:00,522.11,522.25,521.95,522.01,9761.0,517.0651,517.2037,516.9066,516.966,9761.0
2024-10-03 11:40:00,522.01,522.75,522.01,522.54,18980.0,516.966,517.6989,516.966,517.4909,18980.0
2024-10-03 11:45:00,522.64,522.7,522.46,522.46,9011.0,517.5899,517.6494,517.4117,517.4117,9011.0
2024-10-03 11:50:00,522.45,522.99,522.43,522.7,32894.0,517.4018,517.9366,517.382,517.6494,32894.0
2024-10-03 11:55:00,522.84,522.86,522.47,522.51,6869.0,517.788,517.8078,517.4216,517.4612,6869.0
2024-10-03 12:00:00,522.55,522.62,522.5,522.5,6798.0,517.5008,517.5701,517.4513,517.4513,6798.0
2024-10-03 12:05:00,522.45,522.87,522.45,522.73,5202.0,517.4018,517.8177,517.4018,517.6791,5202.0
2024-10-03 12:10:00,522.74,522.9,522.72,522.87,5996.0,517.689,517.8474,517.6692,517.8177,5996.0
2024-10-03 12:15:00,522.81,522.9,522.64,522.89,6279.0,517.7583,517.8474,517.5899,517.8375,6279.0
2024-10-03 12:20:00,522.87,523.11,522.81,523.04,16845.0,517.8177,518.0554,517.7583,517.9861,16845.0
2024-10-03 12:25:00,523.0,523.14,522.81,522.82,8455.0,517.9465,518.0851,517.7583,517.7682,8455.0
2024-10-03 12:30:00,522.73,522.73,522.15,522.41,10347.0,517.6791,517.6791,517.1047,517.3622,10347.0
2024-10-03 12:35:00,522.45,522.55,522.15,522.26,8580.0,517.4018,517.5008,517.1047,517.2136,8580.0
2024-10-03 12:40:00,522.13,522.19,521.23,521.5,24076.0,517.0849,517.1443,516.1936,516.461,24076.0
2024-10-03 12:45:00,521.46,521.48,520.54,520.72,25827.0,516.4213,516.4412,515.5102,515.6885,25827.0
2024-10-03 12:50:00,520.71,520.8,520.15,520.4,43031.0,515.6786,515.7677,515.124,515.3716,43031.0
2024-10-03 12:55:00,520.3,521.14,520.3,520.64,101760.0,515.2726,516.1044,515.2726,515.6093,101760.0
2024-10-03 13:00:00,520.59,520.59,519.82,520.02,165569.0,515.5598,515.5598,514.7972,514.9953,165569.0
2024-10-03 13:05:00,520.03,520.53,519.98,520.33,61419.0,515.0052,515.5003,514.9556,515.3023,61419.0
2024-10-03 13:10:00,520.3,520.59,520.14,520.26,27403.0,515.2726,515.5598,515.1141,515.2329,27403.0
2024-10-03 13:15:00,520.27,520.34,520.11,520.21,54747.0,515.2428,515.3122,515.0844,515.1834,54747.0
2024-10-03 13:20:00,520.2,521.13,520.2,520.87,139549.0,515.1735,516.0945,515.1735,515.837,139549.0
2024-10-03 13:25:00,520.78,521.53,520.64,520.7,43397.0,515.7479,516.4907,515.6093,515.6687,43397.0
2024-10-03 13:30:00,520.67,521.36,520.67,521.33,18619.0,515.639,516.3223,515.639,516.2926,18619.0
2024-10-03 13:35:00,521.33,521.4,520.85,520.86,22838.0,516.2926,516.3619,515.8172,515.8271,22838.0
2024-10-03 13:40:00,520.85,521.0,520.33,520.96,24317.0,515.8172,515.9658,515.3023,515.9262,24317.0
2024-10-03 13:45:00,521.03,521.25,520.9,520.92,25999.0,515.9955,516.2134,515.8668,515.8866,25999.0
2024-10-03 13:50:00,520.84,521.11,520.78,520.99,8728.0,515.8073,516.0747,515.7479,515.9559,8728.0
2024-10-03 13:55:00,521.01,521.26,521.0,521.21,7967.0,515.9757,516.2233,515.9658,516.1738,7967.0
2024-10-03 14:00:00,521.29,521.31,520.97,521.22,19923.0,516.253,516.2728,515.9361,516.1837,19923.0
2024-10-03 14:05:00,521.2,521.5,521.19,521.28,30130.0,516.1639,516.461,516.154,516.2431,30130.0
2024-10-03 14:10:00,521.24,521.45,521.21,521.31,9589.0,516.2035,516.4114,516.1738,516.2728,9589.0
2024-10-03 14:15:00,521.31,521.49,521.18,521.49,12719.0,516.2728,516.4511,516.1441,516.4511,12719.0
2024-10-03 14:20:00,521.46,521.54,520.68,521.2,28856.0,516.4213,516.5006,515.6489,516.1639,28856.0
2024-10-03 14:25:00,521.23,521.4,521.07,521.18,8252.0,516.1936,516.3619,516.0351,516.1441,8252.0
2024-10-03 14:30:00,521.15,521.15,520.92,521.14,8653.0,516.1143,516.1143,515.8866,516.1044,8653.0
2024-10-03 14:35:00,521.15,521.24,521.02,521.2,8508.0,516.1143,516.2035,515.9856,516.1639,8508.0
2024-10-03 14:40:00,521.27,521.34,521.21,521.22,25057.0,516.2332,516.3025,516.1738,516.1837,25057.0
2024-10-03 14:45:00,521.23,521.3,521.11,521.15,10238.0,516.1936,516.2629,516.0747,516.1143,10238.0
2024-10-03 14:50:00,521.19,521.41,521.1,521.18,10704.0,516.154,516.3718,516.0648,516.1441,10704.0
2024-10-03 14:55:00,521.27,521.33,520.94,520.97,5209.0,516.2332,516.2926,515.9064,515.9361,5209.0
2024-10-03 15:00:00,520.84,520.91,520.62,520.91,22900.0,515.8073,515.8767,515.5895,515.8767,22900.0
2024-10-03 15:05:00,520.91,520.91,520.46,520.68,20820.0,515.8767,515.8767,515.431,515.6489,20820.0
2024-10-03 15:10:00,520.62,520.74,520.35,520.61,18507.0,515.5895,515.7083,515.3221,515.5796,18507.0
2024-10-03 15:15:00,520.63,520.77,520.55,520.75,25900.0,515.5994,515.738,515.5201,515.7182,25900.0
2024-10-03 15:20:00,520.73,521.03,520.66,520.9,17194.0,515.6984,515.9955,515.6291,515.8668,17194.0
2024-10-03 15:25:00,520.93,521.0,520.59,520.73,21987.0,515.8965,515.9658,515.5598,515.6984,21987.0
2024-10-03 15:30:00,520.74,521.06,520.65,521.05,20858.0,515.7083,516.0252,515.6192,516.0153,20858.0
2024-10-03 15:35:00,521.01,521.12,520.96,521.12,11003.0,515.9757,516.0846,515.9262,516.0846,11003.0
2024-10-03 15:40:00,521.1,521.11,520.71,520.75,26594.0,516.0648,516.0747,515.6786,515.7182,26594.0
2024-10-03 15:45:00,520.77,521.35,520.76,521.31,432371.0,515.738,516.3124,515.7281,516.2728,432371.0
2024-10-03 15:50:00,521.23,521.65,521.0,521.48,73552.0,516.1936,516.6095,515.9658,516.4412,73552.0
2024-10-03 15:55:00,521.5,522.31,521.41,521.9,109143.0,516.461,517.2631,516.3718,516.8571,109143.0
2024-10-04 09:30:00,526.07,526.28,525.39,525.85,169099.0,520.9868,521.1948,520.3134,520.7689,169099.0
2024-10-04 09:35:00,525.87,526.44,525.19,525.72,98605.0,520.7887,521.3532,520.1153,520.6402,98605.0
2024-10-04 09:40:00,525.75,526.18,525.58,525.61,54836.0,520.6699,521.0957,520.5015,520.5312,54836.0
2024-10-04 09:45:00,525.82,526.05,525.71,525.89,38338.0,520.7392,520.967,520.6303,520.8085,38338.0
2024-10-04 09:50:00,525.81,525.98,524.94,524.94,31350.0,520.7293,520.8977,519.8677,519.8677,31350.0
2024-10-04 09:55:00,525.0,525.18,523.85,524.05,95078.0,519.9271,520.1054,518.7883,518.9863,95078.0
2024-10-04 10:00:00,523.96,524.76,523.85,524.53,34046.0,518.8972,519.6895,518.7883,519.4617,34046.0
2024-10-04 10:05:00,524.51,524.96,523.12,523.29,49794.0,519.4419,519.8875,518.0653,518.2337,49794.0
2024-10-04 10:10:00,523.27,523.88,522.85,523.8,48701.0,518.2139,518.818,517.7979,518.7387,48701.0
2024-10-04 10:15:00,523.76,524.88,523.57,524.41,36755.0,518.6991,519.8083,518.511,519.3428,36755.0
2024-10-04 10:20:00,524.23,524.31,523.09,523.28,28188.0,519.1646,519.2438,518.0356,518.2238,28188.0
2024-10-04 10:25:00,523.33,523.62,522.45,522.87,47671.0,518.2733,518.5605,517.4018,517.8177,47671.0
2024-10-04 10:30:00,522.7,522.96,522.3,522.76,83967.0,517.6494,517.9069,517.2532,517.7088,83967.0
2024-10-04 10:35:00,522.69,523.0,522.35,522.52,22782.0,517.6395,517.9465,517.3027,517.4711,22782.0
2024-10-04 10:40:00,522.46,523.34,522.46,523.33,41587.0,517.4117,518.2832,517.4117,518.2733,41587.0
2024-10-04 10:45:00,523.4,523.49,522.8,523.3,30283.0,518.3426,518.4317,517.7484,518.2436,30283.0
2024-10-04 10:50:00,523.26,523.97,523.26,523.54,31467.0,518.204,518.9071,518.204,518.4812,31467.0
2024-10-04 10:55:00,523.73,524.0,523.52,523.96,101346.0,518.6694,518.9368,518.4614,518.8972,101346.0
2024-10-04 11:00:00,524.0,524.45,524.0,524.21,27251.0,518.9368,519.3825,518.9368,519.1448,27251.0
2024-10-04 11:05:00,524.33,524.58,524.29,524.32,15126.0,519.2636,519.5112,519.224,519.2537,15126.0
2024-10-04 11:10:00,524.29,524.46,523.6,523.6,26380.0,519.224,519.3924,518.5407,518.5407,26380.0
2024-10-04 11:15:00,523.61,524.03,523.4,523.7,36832.0,518.5506,518.9665,518.3426,518.6397,36832.0
2024-10-04 11:20:00,523.73,523.73,522.63,522.98,26752.0,518.6694,518.6694,517.58,517.9267,26752.0
2024-10-04 11:25:00,522.83,522.96,522.43,522.82,20136.0,517.7781,517.9069,517.382,517.7682,20136.0
2024-10-04 11:30:00,522.77,522.91,522.4,522.85,12337.0,517.7187,517.8573,517.3523,517.7979,12337.0
2024-10-04 11:35:00,522.86,523.08,522.86,523.08,37976.0,517.8078,518.0257,517.8078,518.0257,37976.0
2024-10-04 11:40:00,523.21,523.65,523.12,523.36,7891.0,518.1544,518.5902,518.0653,518.303,7891.0
2024-10-04 11:45:00,523.34,523.39,522.9,522.91,12593.0,518.2832,518.3327,517.8474,517.8573,12593.0
2024-10-04 11:50:00,523.04,524.01,523.03,523.89,8879.0,517.9861,518.9467,517.9762,518.8279,8879.0
2024-10-04 11:55:00,523.98,524.37,523.96,524.37,25980.0,518.917,519.3032,518.8972,519.3032,25980.0
2024-10-04 12:00:00,524.4,524.64,524.32,524.49,12069.0,519.3329,519.5706,519.2537,519.4221,12069.0
2024-10-04 12:05:00,524.49,524.57,523.65,523.66,10135.0,519.4221,519.5013,518.5902,518.6001,10135.0
2024-10-04 12:10:00,523.75,524.08,523.75,523.8,13353.0,518.6892,519.016,518.6892,518.7387,13353.0
2024-10-04 12:15:00,523.8,524.11,523.72,524.1,12649.0,518.7387,519.0457,518.6595,519.0358,12649.0
2024-10-04 12:20:00,524.09,524.17,523.71,523.74,16216.0,519.0259,519.1052,518.6496,518.6793,16216.0
2024-10-04 12:25:00,523.7,523.8,523.48,523.75,15732.0,518.6397,518.7387,518.4218,518.6892,15732.0
2024-10-04 12:30:00,523.71,524.03,523.56,523.91,16155.0,518.6496,518.9665,518.5011,518.8477,16155.0
2024-10-04 12:35:00,523.96,525.15,523.96,524.93,19049.0,518.8972,520.0757,518.8972,519.8578,19049.0
2024-10-04 12:40:00,524.96,525.3,524.75,525.19,20624.0,519.8875,520.2242,519.6796,520.1153,20624.0
2024-10-04 12:45:00,525.15,525.34,525.05,525.11,16065.0,520.0757,520.2639,519.9767,520.0361,16065.0
2024-10-04 12:50:00,525.13,525.14,524.6,524.89,25197.0,520.0559,520.0658,519.531,519.8182,25197.0
2024-10-04 12:55:00,524.82,525.11,524.77,524.89,25224.0,519.7489,520.0361,519.6994,519.8182,25224.0
2024-10-04 13:00:00,524.91,524.92,524.72,524.89,11590.0,519.838,519.8479,519.6498,519.8182,11590.0
2024-10-04 13:05:00,524.7,524.91,524.61,524.61,8911.0,519.63,519.838,519.5409,519.5409,8911.0
2024-10-04 13:10:00,524.71,525.08,524.69,525.02,17198.0,519.6399,520.0064,519.6201,519.9469,17198.0
2024-10-04 13:15:00,525.08,525.25,525.06,525.25,9459.0,520.0064,520.1747,519.9866,520.1747,9459.0
2024-10-04 13:20:00,525.3,525.38,525.14,525.16,17345.0,520.2242,520.3035,520.0658,520.0856,17345.0
2024-10-04 13:25:00,525.24,525.27,524.91,524.91,9040.0,520.1648,520.1945,519.838,519.838,9040.0
2024-10-04 13:30:00,524.95,525.2,524.78,524.81,7392.0,519.8776,520.1252,519.7093,519.739,7392.0
2024-10-04 13:35:00,524.78,524.86,523.57,524.4,33250.0,519.7093,519.7885,518.511,519.3329,33250.0
2024-10-04 13:40:00,524.43,525.36,524.4,525.32,16747.0,519.3626,520.2837,519.3329,520.244,16747.0
2024-10-04 13:45:00,525.25,525.32,524.93,524.95,23701.0,520.1747,520.244,519.8578,519.8776,23701.0
2024-10-04 13:50:00,524.84,524.91,524.39,524.51,11271.0,519.7687,519.838,519.323,519.4419,11271.0
2024-10-04 13:55:00,524.52,524.53,524.2,524.21,13884.0,519.4518,519.4617,519.1349,519.1448,13884.0
2024-10-04 14:00:00,524.18,524.35,524.03,524.13,25984.0,519.1151,519.2834,518.9665,519.0655,25984.0
2024-10-04 14:05:00,524.05,524.33,524.05,524.26,10088.0,518.9863,519.2636,518.9863,519.1943,10088.0
2024-10-04 14:10:00,524.25,524.28,523.89,524.03,24223.0,519.1844,519.2141,518.8279,518.9665,24223.0
2024-10-04 14:15:00,524.0,524.29,523.7,524.25,44448.0,518.9368,519.224,518.6397,519.1844,44448.0
2024-10-04 14:20:00,524.26,524.63,524.26,524.52,14307.0,519.1943,519.5607,519.1943,519.4518,14307.0
2024-10-04 14:25:00,524.56,524.73,524.43,524.63,11522.0,519.4914,519.6597,519.3626,519.5607,11522.0
2024-10-04 14:30:00,524.6,524.81,524.46,524.79,18155.0,519.531,519.739,519.3924,519.7192,18155.0
2024-10-04 14:35:00,524.76,524.8,524.58,524.71,7052.0,519.6895,519.7291,519.5112,519.6399,7052.0
2024-10-04 14:40:00,524.73,524.91,524.66,524.72,9608.0,519.6597,519.838,519.5904,519.6498,9608.0
2024-10-04 14:45:00,524.74,524.9,524.71,524.9,11440.0,519.6697,519.8281,519.6399,519.8281,11440.0
2024-10-04 14:50:00,524.92,525.29,524.92,525.03,11410.0,519.8479,520.2143,519.8479,519.9568,11410.0
2024-10-04 14:55:00,525.03,525.31,525.03,525.31,10503.0,519.9568,520.2341,519.9568,520.2341,10503.0
2024-10-04 15:00:00,525.29,525.29,525.0,525.12,13511.0,520.2143,520.2143,519.9271,520.046,13511.0
2024-10-04 15:05:00,525.13,525.31,525.13,525.28,39793.0,520.0559,520.2341,520.0559,520.2044,39793.0
2024-10-04 15:10:00,525.26,525.36,525.2,525.27,10886.0,520.1846,520.2837,520.1252,520.1945,10886.0
2024-10-04 15:15:00,525.18,525.35,525.07,525.33,13402.0,520.1054,520.2738,519.9965,520.254,13402.0
2024-10-04 15:20:00,525.35,525.84,525.28,525.74,37621.0,520.2738,520.759,520.2044,520.66,37621.0
2024-10-04 15:25:00,525.78,525.95,525.55,525.81,17245.0,520.6996,520.868,520.4718,520.7293,17245.0
2024-10-04 15:30:00,525.8,526.42,525.71,526.28,43257.0,520.7194,521.3334,520.6303,521.1948,43257.0
2024-10-04 15:35:00,526.25,526.25,526.03,526.22,14379.0,521.1651,521.1651,520.9472,521.1354,14379.0
2024-10-04 15:40:00,526.23,526.5,526.23,526.5,22989.0,521.1453,521.4126,521.1453,521.4126,22989.0
2024-10-04 15:45:00,526.44,526.44,525.95,526.3,55996.0,521.3532,521.3532,520.868,521.2146,55996.0
2024-10-04 15:50:00,526.29,526.6,526.13,526.54,81825.0,521.2047,521.5117,521.0462,521.4523,81825.0
2024-10-04 15:55:00,526.51,527.02,526.46,526.66,793334.0,521.4225,521.9276,521.373,521.5711,793334.0
2024-10-07 09:30:00,525.1,525.34,524.64,525.0,217116.0,520.0262,520.2639,519.5706,519.9271,217116.0
2024-10-07 09:35:00,524.94,525.43,524.9,525.1,84121.0,519.8677,520.353,519.8281,520.0262,84121.0
2024-10-07 09:40:00,525.18,525.27,524.75,524.97,30513.0,520.1054,520.1945,519.6796,519.8974,30513.0
2024-10-07 09:45:00,524.94,525.3,524.56,524.87,15140.0,519.8677,520.2242,519.4914,519.7984,15140.0
2024-10-07 09:50:00,524.94,525.02,524.42,524.68,32562.0,519.8677,519.9469,519.3527,519.6102,32562.0
2024-10-07 09:55:00,524.79,525.1,524.57,524.57,25139.0,519.7192,520.0262,519.5013,519.5013,25139.0
2024-10-07 10:00:00,524.6,525.22,524.59,525.18,26829.0,519.531,520.145,519.5211,520.1054,26829.0
2024-10-07 10:05:00,525.17,525.48,524.89,524.94,21834.0,520.0955,520.4025,519.8182,519.8677,21834.0
2024-10-07 10:10:00,525.09,525.37,524.79,525.36,33463.0,520.0163,520.2936,519.7192,520.2837,33463.0
2024-10-07 10:15:00,525.35,525.73,525.1,525.55,23450.0,520.2738,520.6501,520.0262,520.4718,23450.0
2024-10-07 10:20:00,525.49,525.56,525.26,525.51,23931.0,520.4124,520.4817,520.1846,520.4322,23931.0
2024-10-07 10:25:00,525.38,525.41,525.11,525.36,11831.0,520.3035,520.3332,520.0361,520.2837,11831.0
2024-10-07 10:30:00,525.34,525.41,525.03,525.38,22700.0,520.2639,520.3332,519.9568,520.3035,22700.0
2024-10-07 10:35:00,525.34,525.43,525.08,525.1,42139.0,520.2639,520.353,520.0064,520.0262,42139.0
2024-10-07 10:40:00,525.16,525.33,524.87,524.88,34314.0,520.0856,520.254,519.7984,519.8083,34314.0
2024-10-07 10:45:00,524.92,525.15,524.81,525.0,23072.0,519.8479,520.0757,519.739,519.9271,23072.0
2024-10-07 10:50:00,525.08,525.39,525.07,525.22,32721.0,520.0064,520.3134,519.9965,520.145,32721.0
2024-10-07 10:55:00,525.28,525.39,525.14,525.14,21631.0,520.2044,520.3134,520.0658,520.0658,21631.0
2024-10-07 11:00:00,525.0,525.0,524.6,524.76,28570.0,519.9271,519.9271,519.531,519.6895,28570.0
2024-10-07 11:05:00,524.84,525.01,524.54,524.99,22127.0,519.7687,519.937,519.4716,519.9172,22127.0
2024-10-07 11:10:00,524.98,525.38,524.88,525.35,54431.0,519.9073,520.3035,519.8083,520.2738,54431.0
2024-10-07 11:15:00,525.36,525.49,525.2,525.49,18226.0,520.2837,520.4124,520.1252,520.4124,18226.0
2024-10-07 11:20:00,525.48,525.55,525.31,525.48,19119.0,520.4025,520.4718,520.2341,520.4025,19119.0
2024-10-07 11:25:00,525.47,525.55,525.28,525.41,10932.0,520.3926,520.4718,520.2044,520.3332,10932.0
2024-10-07 11:30:00,525.48,525.51,525.27,525.51,22045.0,520.4025,520.4322,520.1945,520.4322,22045.0
2024-10-07 11:35:00,525.54,525.54,525.19,525.22,27176.0,520.4619,520.4619,520.1153,520.145,27176.0
2024-10-07 11:40:00,525.19,525.53,525.1,525.18,73461.0,520.1153,520.452,520.0262,520.1054,73461.0
2024-10-07 11:45:00,525.14,525.26,525.08,525.16,22019.0,520.0658,520.1846,520.0064,520.0856,22019.0
2024-10-07 11:50:00,525.13,525.23,524.99,525.17,21760.0,520.0559,520.1549,519.9172,520.0955,21760.0
2024-10-07 11:55:00,524.98,525.07,524.94,525.0,25225.0,519.9073,519.9965,519.8677,519.9271,25225.0
2024-10-07 12:00:00,524.94,525.0,524.72,524.82,20660.0,519.8677,519.9271,519.6498,519.7489,20660.0
2024-10-07 12:05:00,524.85,524.85,524.47,524.61,14668.0,519.7786,519.7786,519.4023,519.5409,14668.0
2024-10-07 12:10:00,524.51,524.72,524.06,524.68,17689.0,519.4419,519.6498,518.9962,519.6102,17689.0
2024-10-07 12:15:00,524.65,525.0,524.64,524.85,12043.0,519.5805,519.9271,519.5706,519.7786,12043.0
2024-10-07 12:20:00,524.83,525.01,524.77,524.97,16773.0,519.7588,519.937,519.6994,519.8974,16773.0
2024-10-07 12:25:00,524.96,524.96,524.83,524.83,8809.0,519.8875,519.8875,519.7588,519.7588,8809.0
2024-10-07 12:30:00,524.86,524.87,524.4,524.53,20348.0,519.7885,519.7984,519.3329,519.4617,20348.0
2024-10-07 12:35:00,524.59,524.8,524.54,524.57,24518.0,519.5211,519.7291,519.4716,519.5013,24518.0
2024-10-07 12:40:00,524.52,524.55,524.39,524.42,5010.0,519.4518,519.4815,519.323,519.3527,5010.0
2024-10-07 12:45:00,524.37,524.53,524.28,524.51,14582.0,519.3032,519.4617,519.2141,519.4419,14582.0
2024-10-07 12:50:00,524.46,524.55,524.34,524.48,8010.0,519.3924,519.4815,519.2735,519.4122,8010.0
2024-10-07 12:55:00,524.48,524.55,524.39,524.54,8444.0,519.4122,519.4815,519.323,519.4716,8444.0
2024-10-07 13:00:00,524.5,524.78,524.5,524.7,11880.0,519.432,519.7093,519.432,519.63,11880.0
2024-10-07 13:05:00,524.71,524.78,524.51,524.7,19889.0,519.6399,519.7093,519.4419,519.63,19889.0
2024-10-07 13:10:00,524.7,524.84,524.67,524.71,8297.0,519.63,519.7687,519.6003,519.6399,8297.0
2024-10-07 13:15:00,524.73,524.84,524.67,524.77,17119.0,519.6597,519.7687,519.6003,519.6994,17119.0
2024-10-07 13:20:00,524.76,524.81,524.3,524.5,17044.0,519.6895,519.739,519.2339,519.432,17044.0
2024-10-07 13:25:00,524.51,524.68,524.27,524.27,19570.0,519.4419,519.6102,519.2042,519.2042,19570.0
2024-10-07 13:30:00,524.26,524.34,524.07,524.29,51801.0,519.1943,519.2735,519.0061,519.224,51801.0
2024-10-07 13:35:00,524.3,524.45,524.25,524.25,14519.0,519.2339,519.3825,519.1844,519.1844,14519.0
2024-10-07 13:40:00,524.26,524.3,524.14,524.14,17565.0,519.1943,519.2339,519.0754,519.0754,17565.0
2024-10-07 13:45:00,524.12,524.25,524.04,524.04,14127.0,519.0556,519.1844,518.9764,518.9764,14127.0
2024-10-07 13:50:00,524.06,524.24,523.79,524.16,29046.0,518.9962,519.1745,518.7288,519.0953,29046.0
2024-10-07 13:55:00,524.18,524.35,524.04,524.34,5461.0,519.1151,519.2834,518.9764,519.2735,5461.0
2024-10-07 14:00:00,524.3,524.39,523.5,523.5,21317.0,519.2339,519.323,518.4416,518.4416,21317.0
2024-10-07 14:05:00,523.54,523.7,523.53,523.64,10610.0,518.4812,518.6397,518.4713,518.5803,10610.0
2024-10-07 14:10:00,523.6,523.92,523.59,523.81,7869.0,518.5407,518.8576,518.5308,518.7486,7869.0
2024-10-07 14:15:00,523.79,523.89,523.58,523.6,34502.0,518.7288,518.8279,518.5209,518.5407,34502.0
2024-10-07 14:20:00,523.65,523.71,523.57,523.57,10603.0,518.5902,518.6496,518.511,518.511,10603.0
2024-10-07 14:25:00,523.6,523.71,523.5,523.5,19433.0,518.5407,518.6496,518.4416,518.4416,19433.0
2024-10-07 14:30:00,523.48,523.48,521.96,522.69,67448.0,518.4218,518.4218,516.9165,517.6395,67448.0
2024-10-07 14:35:00,522.63,522.83,522.15,522.6,17663.0,517.58,517.7781,517.1047,517.5503,17663.0
2024-10-07 14:40:00,522.56,523.0,522.29,522.29,10098.0,517.5107,517.9465,517.2433,517.2433,10098.0
2024-10-07 14:45:00,522.31,522.31,520.95,521.3,44435.0,517.2631,517.2631,515.9163,516.2629,44435.0
2024-10-07 14:50:00,521.26,521.64,521.13,521.35,26378.0,516.2233,516.5996,516.0945,516.3124,26378.0
2024-10-07 14:55:00,521.41,521.59,520.81,520.89,28941.0,516.3718,516.5501,515.7776,515.8569,28941.0
2024-10-07 15:00:00,521.03,521.47,520.87,521.34,35492.0,515.9955,516.4312,515.837,516.3025,35492.0
2024-10-07 15:05:00,521.35,522.18,521.34,522.03,22896.0,516.3124,517.1344,516.3025,516.9858,22896.0
2024-10-07 15:10:00,522.03,522.08,521.71,521.79,15601.0,516.9858,517.0354,516.6689,516.7482,15601.0
2024-10-07 15:15:00,521.84,522.1,521.84,522.03,24819.0,516.7977,517.0552,516.7977,516.9858,24819.0
2024-10-07 15:20:00,522.04,522.39,521.95,522.2,41147.0,516.9957,517.3424,516.9066,517.1542,41147.0
2024-10-07 15:25:00,522.2,522.29,521.9,522.0,56306.0,517.1542,517.2433,516.8571,516.9561,56306.0
2024-10-07 15:30:00,522.08,522.14,521.37,521.57,46003.0,517.0354,517.0948,516.3322,516.5303,46003.0
2024-10-07 15:35:00,521.57,521.65,521.13,521.54,13080.0,516.5303,516.6095,516.0945,516.5006,13080.0
2024-10-07 15:40:00,521.52,521.52,521.0,521.4,30486.0,516.4808,516.4808,515.9658,516.3619,30486.0
2024-10-07 15:45:00,521.39,521.57,521.13,521.55,246795.0,516.352,516.5303,516.0945,516.5105,246795.0
2024-10-07 15:50:00,521.52,522.71,521.52,522.29,64316.0,516.4808,517.6593,516.4808,517.2433,64316.0
2024-10-07 15:55:00,522.28,522.4,521.39,521.91,148585.0,517.2334,517.3523,516.352,516.867,148585.0
2024-10-08 09:30:00,524.32,524.38,523.61,523.73,127722.0,519.2537,519.3131,518.5506,518.6694,127722.0
2024-10-08 09:35:00,523.69,524.01,523.61,523.76,20035.0,518.6298,518.9467,518.5506,518.6991,20035.0
2024-10-08 09:40:00,523.64,524.13,523.51,523.92,19982.0,518.5803,519.0655,518.4515,518.8576,19982.0
2024-10-08 09:45:00,523.88,524.0,523.5,523.99,34602.0,518.818,518.9368,518.4416,518.9269,34602.0
2024-10-08 09:50:00,524.02,524.42,523.65,524.34,19271.0,518.9566,519.3527,518.5902,519.2735,19271.0
2024-10-08 09:55:00,524.33,524.67,524.21,524.61,17000.0,519.2636,519.6003,519.1448,519.5409,17000.0
2024-10-08 10:00:00,524.64,525.14,524.64,525.09,34099.0,519.5706,520.0658,519.5706,520.0163,34099.0
2024-10-08 10:05:00,525.12,525.12,524.71,524.9,25341.0,520.046,520.046,519.6399,519.8281,25341.0
2024-10-08 10:10:00,524.88,524.9,524.43,524.45,11436.0,519.8083,519.8281,519.3626,519.3825,11436.0
2024-10-08 10:15:00,524.46,524.68,524.32,524.64,20087.0,519.3924,519.6102,519.2537,519.5706,20087.0
2024-10-08 10:20:00,524.6,524.74,524.44,524.5,12687.0,519.531,519.6697,519.3726,519.432,12687.0
2024-10-08 10:25:00,524.48,524.84,524.46,524.74,13064.0,519.4122,519.7687,519.3924,519.6697,13064.0
2024-10-08 10:30:00,524.72,525.04,524.66,525.0,13308.0,519.6498,519.9668,519.5904,519.9271,13308.0
2024-10-08 10:35:00,525.02,525.05,524.8,524.91,21954.0,519.9469,519.9767,519.7291,519.838,21954.0
2024-10-08 10:40:00,524.95,526.23,524.89,525.65,76524.0,519.8776,521.1453,519.8182,520.5709,76524.0
2024-10-08 10:45:00,525.76,526.27,525.62,525.8,59530.0,520.6798,521.1849,520.5411,520.7194,59530.0
2024-10-08 10:50:00,525.85,525.92,525.53,525.58,11352.0,520.7689,520.8382,520.452,520.5015,11352.0
2024-10-08 10:55:00,525.58,525.83,525.46,525.62,13073.0,520.5015,520.7491,520.3827,520.5411,13073.0
2024-10-08 11:00:00,525.64,525.89,525.64,525.78,18077.0,520.561,520.8085,520.561,520.6996,18077.0
2024-10-08 11:05:00,525.7,525.82,525.61,525.69,12743.0,520.6204,520.7392,520.5312,520.6105,12743.0
2024-10-08 11:10:00,525.67,525.67,525.33,525.42,12741.0,520.5907,520.5907,520.254,520.3431,12741.0
2024-10-08 11:15:00,525.27,525.5,525.1,525.35,10391.0,520.1945,520.4223,520.0262,520.2738,10391.0
2024-10-08 11:20:00,525.41,525.75,525.28,525.37,23318.0,520.3332,520.6699,520.2044,520.2936,23318.0
2024-10-08 11:25:00,525.4,525.68,525.34,525.66,7128.0,520.3233,520.6006,520.2639,520.5808,7128.0
2024-10-08 11:30:00,525.73,525.82,525.53,525.59,34603.0,520.6501,520.7392,520.452,520.5114,34603.0
2024-10-08 11:35:00,525.61,525.69,525.52,525.67,10357.0,520.5312,520.6105,520.4421,520.5907,10357.0
2024-10-08 11:40:00,525.67,525.82,525.65,525.73,7817.0,520.5907,520.7392,520.5709,520.6501,7817.0
2024-10-08 11:45:00,525.77,525.92,525.65,525.74,8516.0,520.6897,520.8382,520.5709,520.66,8516.0
2024-10-08 11:50:00,525.77,526.01,525.77,525.99,9853.0,520.6897,520.9274,520.6897,520.9076,9853.0
2024-10-08 11:55:00,526.06,526.07,525.77,526.04,11853.0,520.9769,520.9868,520.6897,520.9571,11853.0
2024-10-08 12:00:00,526.01,526.07,525.46,525.6,36929.0,520.9274,520.9868,520.3827,520.5213,36929.0
2024-10-08 12:05:00,525.52,525.71,525.25,525.47,14367.0,520.4421,520.6303,520.1747,520.3926,14367.0
2024-10-08 12:10:00,525.58,525.73,525.55,525.58,9015.0,520.5015,520.6501,520.4718,520.5015,9015.0
2024-10-08 12:15:00,525.47,525.64,525.39,525.64,23908.0,520.3926,520.561,520.3134,520.561,23908.0
2024-10-08 12:20:00,525.59,525.66,525.56,525.57,3911.0,520.5114,520.5808,520.4817,520.4916,3911.0
2024-10-08 12:25:00,525.58,525.88,525.56,525.83,6546.0,520.5015,520.7986,520.4817,520.7491,6546.0
2024-10-08 12:30:00,525.84,525.84,525.7,525.74,12089.0,520.759,520.759,520.6204,520.66,12089.0
2024-10-08 12:35:00,525.78,525.99,525.78,525.86,9123.0,520.6996,520.9076,520.6996,520.7788,9123.0
2024-10-08 12:40:00,525.92,525.92,525.84,525.85,6499.0,520.8382,520.8382,520.759,520.7689,6499.0
2024-10-08 12:45:00,525.88,525.96,525.42,525.63,26872.0,520.7986,520.8779,520.3431,520.5511,26872.0
2024-10-08 12:50:00,525.54,525.72,525.46,525.71,3598.0,520.4619,520.6402,520.3827,520.6303,3598.0
2024-10-08 12:55:00,525.7,525.73,525.61,525.65,8711.0,520.6204,520.6501,520.5312,520.5709,8711.0
2024-10-08 13:00:00,525.63,525.75,525.36,525.43,6763.0,520.5511,520.6699,520.2837,520.353,6763.0
2024-10-08 13:05:00,525.15,525.31,524.43,524.69,20921.0,520.0757,520.2341,519.3626,519.6201,20921.0
2024-10-08 13:10:00,524.58,525.13,524.53,525.11,13198.0,519.5112,520.0559,519.4617,520.0361,13198.0
2024-10-08 13:15:00,525.07,525.07,524.67,524.88,8727.0,519.9965,519.9965,519.6003,519.8083,8727.0
2024-10-08 13:20:00,524.88,525.14,524.82,525.11,56994.0,519.8083,520.0658,519.7489,520.0361,56994.0
2024-10-08 13:25:00,525.1,525.25,525.03,525.11,9964.0,520.0262,520.1747,519.9568,520.0361,9964.0
2024-10-08 13:30:00,525.07,525.14,524.98,525.14,15211.0,519.9965,520.0658,519.9073,520.0658,15211.0
2024-10-08 13:35:00,525.2,525.34,525.06,525.12,13264.0,520.1252,520.2639,519.9866,520.046,13264.0
2024-10-08 13:40:00,525.13,525.29,525.11,525.25,4930.0,520.0559,520.2143,520.0361,520.1747,4930.0
2024-10-08 13:45:00,525.29,525.29,525.11,525.23,6278.0,520.2143,520.2143,520.0361,520.1549,6278.0
2024-10-08 13:50:00,525.2,525.35,525.14,525.32,8340.0,520.1252,520.2738,520.0658,520.244,8340.0
2024-10-08 13:55:00,525.3,525.54,525.26,525.49,4234.0,520.2242,520.4619,520.1846,520.4124,4234.0
2024-10-08 14:00:00,525.63,525.7,525.51,525.7,13848.0,520.5511,520.6204,520.4322,520.6204,13848.0
2024-10-08 14:05:00,525.7,525.73,525.57,525.62,24592.0,520.6204,520.6501,520.4916,520.5411,24592.0
2024-10-08 14:10:00,525.61,525.76,525.59,525.72,5853.0,520.5312,520.6798,520.5114,520.6402,5853.0
2024-10-08 14:15:00,525.72,525.77,525.65,525.74,9273.0,520.6402,520.6897,520.5709,520.66,9273.0
2024-10-08 14:20:00,525.75,525.76,525.61,525.62,2556.0,520.6699,520.6798,520.5312,520.5411,2556.0
2024-10-08 14:25:00,525.76,525.77,525.69,525.77,11667.0,520.6798,520.6897,520.6105,520.6897,11667.0
2024-10-08 14:30:00,525.72,525.8,525.61,525.8,4128.0,520.6402,520.7194,520.5312,520.7194,4128.0
2024-10-08 14:35:00,525.81,526.52,525.8,526.34,48451.0,520.7293,521.4325,520.7194,521.2542,48451.0
2024-10-08 14:40:00,526.28,526.33,526.08,526.12,9334.0,521.1948,521.2443,520.9967,521.0363,9334.0
2024-10-08 14:45:00,526.11,526.22,526.04,526.19,17872.0,521.0264,521.1354,520.9571,521.1056,17872.0
2024-10-08 14:50:00,526.22,526.5,526.21,526.35,48238.0,521.1354,521.4126,521.1254,521.2641,48238.0
2024-10-08 14:55:00,526.37,526.6,526.36,526.47,7604.0,521.2839,521.5117,521.274,521.3829,7604.0
2024-10-08 15:00:00,526.43,526.44,526.1,526.28,41179.0,521.3433,521.3532,521.0165,521.1948,41179.0
2024-10-08 15:05:00,526.27,526.36,526.12,526.25,11788.0,521.1849,521.274,521.0363,521.1651,11788.0
2024-10-08 15:10:00,526.24,526.34,526.23,526.28,7822.0,521.1552,521.2542,521.1453,521.1948,7822.0
2024-10-08 15:15:00,526.25,526.62,526.24,526.6,16491.0,521.1651,521.5315,521.1552,521.5117,16491.0
2024-10-08 15:20:00,526.57,526.61,526.33,526.51,16837.0,521.482,521.5216,521.2443,521.4225,16837.0
2024-10-08 15:25:00,526.55,526.7,526.49,526.57,41941.0,521.4622,521.6107,521.4027,521.482,41941.0
2024-10-08 15:30:00,526.56,527.11,526.49,526.99,17314.0,521.4721,522.0168,521.4027,521.8979,17314.0
2024-10-08 15:35:00,526.93,527.32,526.93,527.26,18885.0,521.8385,522.2247,521.8385,522.1653,18885.0
2024-10-08 15:40:00,527.21,527.24,527.02,527.07,16763.0,522.1158,522.1455,521.9276,521.9771,16763.0
2024-10-08 15:45:00,527.06,527.17,526.93,527.09,74837.0,521.9672,522.0762,521.8385,521.9969,74837.0
2024-10-08 15:50:00,527.0,527.38,526.99,527.19,34229.0,521.9078,522.2841,521.8979,522.096,34229.0
2024-10-08 15:55:00,527.18,527.24,526.66,526.84,120336.0,522.0861,522.1455,521.5711,521.7494,120336.0
2024-10-09 09:30:00,526.87,526.89,526.4,526.75,141155.0,521.7791,521.7989,521.3136,521.6602,141155.0
2024-10-09 09:35:00,526.62,526.99,526.31,526.96,24779.0,521.5315,521.8979,521.2245,521.8682,24779.0
2024-10-09 09:40:00,526.96,527.41,526.7,526.88,27197.0,521.8682,522.3139,521.6107,521.789,27197.0
2024-10-09 09:45:00,526.95,527.3,526.82,527.09,17730.0,521.8583,522.2049,521.7296,521.9969,17730.0
2024-10-09 09:50:00,527.17,527.23,526.95,527.23,16916.0,522.0762,522.1356,521.8583,522.1356,16916.0
2024-10-09 09:55:00,527.26,527.26,527.0,527.17,14608.0,522.1653,522.1653,521.9078,522.0762,14608.0
2024-10-09 10:00:00,527.2,527.4,527.17,527.22,24669.0,522.1059,522.3039,522.0762,522.1257,24669.0
2024-10-09 10:05:00,527.18,527.6,527.11,527.36,23772.0,522.0861,522.502,522.0168,522.2643,23772.0
2024-10-09 10:10:00,527.45,527.74,527.4,527.44,22310.0,522.3535,522.6407,522.3039,522.3436,22310.0
2024-10-09 10:15:00,527.42,527.5,527.21,527.4,29620.0,522.3238,522.403,522.1158,522.3039,29620.0
2024-10-09 10:20:00,527.4,527.7,527.36,527.57,40101.0,522.3039,522.6011,522.2643,522.4723,40101.0
2024-10-09 10:25:00,527.57,528.0,527.49,527.74,40175.0,522.4723,522.8982,522.3931,522.6407,40175.0
2024-10-09 10:30:00,527.65,527.82,527.59,527.75,28138.0,522.5515,522.7199,522.4921,522.6506,28138.0
2024-10-09 10:35:00,527.69,527.89,527.69,527.87,15411.0,522.5911,522.7892,522.5911,522.7694,15411.0
2024-10-09 10:40:00,527.91,527.99,527.7,527.77,13011.0,522.809,522.8882,522.6011,522.6704,13011.0
2024-10-09 10:45:00,527.86,527.96,527.75,527.92,11826.0,522.7595,522.8585,522.6506,522.8189,11826.0
2024-10-09 10:50:00,527.93,528.22,527.92,528.04,29370.0,522.8288,523.116,522.8189,522.9378,29370.0
2024-10-09 10:55:00,528.04,528.5,528.04,528.48,15790.0,522.9378,523.3933,522.9378,523.3735,15790.0
2024-10-09 11:00:00,528.48,528.87,528.47,528.68,20042.0,523.3735,523.7597,523.3636,523.5716,20042.0
2024-10-09 11:05:00,528.75,528.88,528.73,528.8,7539.0,523.6409,523.7696,523.6211,523.6904,7539.0
2024-10-09 11:10:00,528.8,529.07,528.74,528.94,15343.0,523.6904,523.9578,523.631,523.8291,15343.0
2024-10-09 11:15:00,528.92,529.05,528.78,529.03,10597.0,523.8093,523.938,523.6706,523.9182,10597.0
2024-10-09 11:20:00,528.99,529.36,528.99,529.34,31297.0,523.8786,524.245,523.8786,524.2252,31297.0
2024-10-09 11:25:00,529.33,529.34,529.16,529.18,12010.0,524.2153,524.2252,524.0469,524.0667,12010.0
2024-10-09 11:30:00,529.21,529.6,529.21,529.54,25067.0,524.0965,524.4827,524.0965,524.4233,25067.0
2024-10-09 11:35:00,529.51,529.74,529.47,529.6,17427.0,524.3936,524.6213,524.3539,524.4827,17427.0
2024-10-09 11:40:00,529.64,529.99,529.64,529.93,30870.0,524.5223,524.8689,524.5223,524.8095,30870.0
2024-10-09 11:45:00,529.93,530.19,529.87,530.13,34499.0,524.8095,525.067,524.7501,525.0076,34499.0
2024-10-09 11:50:00,530.15,530.42,530.15,530.42,17301.0,525.0274,525.2948,525.0274,525.2948,17301.0
2024-10-09 11:55:00,530.4,530.43,530.22,530.32,13402.0,525.275,525.3047,525.0967,525.1957,13402.0
2024-10-09 12:00:00,530.29,530.29,529.81,529.86,24071.0,525.166,525.166,524.6907,524.7402,24071.0
2024-10-09 12:05:00,529.88,530.06,529.67,530.03,12037.0,524.76,524.9382,524.552,524.9085,12037.0
2024-10-09 12:10:00,530.09,530.11,529.84,529.85,13171.0,524.968,524.9878,524.7204,524.7303,13171.0
2024-10-09 12:15:00,529.78,529.83,529.38,529.4,15285.0,524.661,524.7105,524.2648,524.2846,15285.0
2024-10-09 12:20:00,529.35,529.83,529.35,529.71,13036.0,524.2351,524.7105,524.2351,524.5916,13036.0
2024-10-09 12:25:00,529.74,529.76,529.62,529.66,15775.0,524.6213,524.6411,524.5025,524.5421,15775.0
2024-10-09 12:30:00,529.65,529.67,529.55,529.62,14842.0,524.5322,524.552,524.4332,524.5025,14842.0
2024-10-09 12:35:00,529.66,529.75,529.59,529.74,9083.0,524.5421,524.6312,524.4728,524.6213,9083.0
2024-10-09 12:40:00,529.75,529.87,529.67,529.76,7303.0,524.6312,524.7501,524.552,524.6411,7303.0
2024-10-09 12:45:00,529.77,529.88,529.64,529.7,9682.0,524.651,524.76,524.5223,524.5817,9682.0
2024-10-09 12:50:00,529.74,529.74,529.04,529.04,10655.0,524.6213,524.6213,523.9281,523.9281,10655.0
2024-10-09 12:55:00,529.2,529.46,529.16,529.35,11667.0,524.0866,524.344,524.0469,524.2351,11667.0
2024-10-09 13:00:00,529.32,529.37,529.12,529.16,7048.0,524.2054,524.2549,524.0073,524.0469,7048.0
2024-10-09 13:05:00,529.15,529.37,529.15,529.32,8202.0,524.037,524.2549,524.037,524.2054,8202.0
2024-10-09 13:10:00,529.37,529.63,529.29,529.6,24879.0,524.2549,524.5124,524.1757,524.4827,24879.0
2024-10-09 13:15:00,529.56,530.0,529.55,529.81,24109.0,524.4431,524.8788,524.4332,524.6907,24109.0
2024-10-09 13:20:00,529.83,530.0,529.82,529.93,10863.0,524.7105,524.8788,524.7006,524.8095,10863.0
2024-10-09 13:25:00,529.95,529.97,529.85,529.9,14215.0,524.8293,524.8491,524.7303,524.7798,14215.0
2024-10-09 13:30:00,529.89,530.03,529.76,529.84,34180.0,524.7699,524.9085,524.6411,524.7204,34180.0
2024-10-09 13:35:00,529.88,529.88,529.74,529.84,17029.0,524.76,524.76,524.6213,524.7204,17029.0
2024-10-09 13:40:00,529.83,529.9,529.7,529.74,22026.0,524.7105,524.7798,524.5817,524.6213,22026.0
2024-10-09 13:45:00,529.71,529.81,529.65,529.71,12004.0,524.5916,524.6907,524.5322,524.5916,12004.0
2024-10-09 13:50:00,529.7,529.7,528.58,529.21,59368.0,524.5817,524.5817,523.4725,524.0965,59368.0
2024-10-09 13:55:00,529.16,529.45,529.11,529.24,21282.0,524.0469,524.3341,523.9974,524.1262,21282.0
2024-10-09 14:00:00,529.24,529.48,529.13,529.47,15605.0,524.1262,524.3639,524.0172,524.3539,15605.0
2024-10-09 14:05:00,529.5,529.68,529.48,529.48,12467.0,524.3837,524.5619,524.3639,524.3639,12467.0
2024-10-09 14:10:00,529.46,529.51,529.21,529.39,12801.0,524.344,524.3936,524.0965,524.2747,12801.0
2024-10-09 14:15:00,529.37,529.37,529.13,529.23,8839.0,524.2549,524.2549,524.0172,524.1163,8839.0
2024-10-09 14:20:00,529.17,529.24,528.98,529.2,9549.0,524.0568,524.1262,523.8687,524.0866,9549.0
2024-10-09 14:25:00,529.32,529.95,529.32,529.8,21058.0,524.2054,524.8293,524.2054,524.6808,21058.0
2024-10-09 14:30:00,529.81,529.84,529.45,529.5,35120.0,524.6907,524.7204,524.3341,524.3837,35120.0
2024-10-09 14:35:00,529.57,529.63,529.5,529.61,6730.0,524.453,524.5124,524.3837,524.4926,6730.0
2024-10-09 14:40:00,529.57,529.76,529.57,529.71,6001.0,524.453,524.6411,524.453,524.5916,6001.0
2024-10-09 14:45:00,529.87,529.87,529.75,529.83,8629.0,524.7501,524.7501,524.6312,524.7105,8629.0
2024-10-09 14:50:00,529.76,529.84,529.61,529.63,18364.0,524.6411,524.7204,524.4926,524.5124,18364.0
2024-10-09 14:55:00,529.6,529.67,529.52,529.67,26570.0,524.4827,524.552,524.4035,524.552,26570.0
2024-10-09 15:00:00,529.64,529.64,529.44,529.59,18789.0,524.5223,524.5223,524.3242,524.4728,18789.0
2024-10-09 15:05:00,529.6,529.71,529.21,529.49,45681.0,524.4827,524.5916,524.0965,524.3738,45681.0
2024-10-09 15:10:00,529.51,529.59,529.38,529.57,18582.0,524.3936,524.4728,524.2648,524.453,18582.0
2024-10-09 15:15:00,529.6,529.91,529.57,529.91,15023.0,524.4827,524.7897,524.453,524.7897,15023.0
2024-10-09 15:20:00,529.89,530.18,529.88,530.07,28220.0,524.7699,525.0571,524.76,524.9481,28220.0
2024-10-09 15:25:00,530.03,530.16,530.01,530.12,14078.0,524.9085,525.0373,524.8887,524.9977,14078.0
2024-10-09 15:30:00,530.1,530.82,530.07,530.62,48295.0,524.9779,525.6909,524.9481,525.4928,48295.0
2024-10-09 15:35:00,530.61,530.76,530.52,530.53,23306.0,525.4829,525.6315,525.3938,525.4037,23306.0
2024-10-09 15:40:00,530.5,530.53,530.23,530.26,44220.0,525.374,525.4037,525.1066,525.1363,44220.0
2024-10-09 15:45:00,530.24,530.51,530.24,530.43,28125.0,525.1165,525.3839,525.1165,525.3047,28125.0
2024-10-09 15:50:00,530.44,531.03,530.44,530.91,77359.0,525.3146,525.8989,525.3146,525.78,77359.0
2024-10-09 15:55:00,530.92,530.97,530.47,530.48,124098.0,525.7899,525.8395,525.3443,525.3542,124098.0
2024-10-10 09:30:00,529.27,529.44,528.9,529.24,110206.0,524.1559,524.3242,523.7895,524.1262,110206.0
2024-10-10 09:35:00,529.14,529.26,528.5,528.8,41357.0,524.0271,524.146,523.3933,523.6904,41357.0
2024-10-10 09:40:00,528.85,529.0,528.65,528.84,38668.0,523.7399,523.8885,523.5419,523.73,38668.0
2024-10-10 09:45:00,528.79,529.06,528.15,528.3,46559.0,523.6805,523.9479,523.0467,523.1953,46559.0
2024-10-10 09:50:00,528.26,529.18,528.22,529.03,29328.0,523.1556,524.0667,523.116,523.9182,29328.0
2024-10-10 09:55:00,529.01,529.71,528.87,528.87,18880.0,523.8984,524.5916,523.7597,523.7597,18880.0
2024-10-10 10:00:00,528.91,529.44,528.91,529.33,26917.0,523.7994,524.3242,523.7994,524.2153,26917.0
2024-10-10 10:05:00,529.39,529.7,529.18,529.63,25161.0,524.2747,524.5817,524.0667,524.5124,25161.0
2024-10-10 10:10:00,529.59,530.02,529.55,529.78,29423.0,524.4728,524.8986,524.4332,524.661,29423.0
2024-10-10 10:15:00,529.71,529.83,529.5,529.51,14685.0,524.5916,524.7105,524.3837,524.3936,14685.0
2024-10-10 10:20:00,529.57,529.57,529.19,529.47,20662.0,524.453,524.453,524.0767,524.3539,20662.0
2024-10-10 10:25:00,529.5,529.56,529.28,529.35,16650.0,524.3837,524.4431,524.1658,524.2351,16650.0
2024-10-10 10:30:00,529.38,529.59,529.06,529.27,34413.0,524.2648,524.4728,523.9479,524.1559,34413.0
2024-10-10 10:35:00,529.28,529.41,529.05,529.3,42761.0,524.1658,524.2945,523.938,524.1856,42761.0
2024-10-10 10:40:00,529.25,529.67,529.09,529.47,17930.0,524.1361,524.552,523.9776,524.3539,17930.0
2024-10-10 10:45:00,529.4,529.56,529.16,529.3,26351.0,524.2846,524.4431,524.0469,524.1856,26351.0
2024-10-10 10:50:00,529.28,529.48,528.81,528.88,22202.0,524.1658,524.3639,523.7003,523.7696,22202.0
2024-10-10 10:55:00,528.89,529.1,528.7,528.93,17907.0,523.7796,523.9875,523.5914,523.8192,17907.0
2024-10-10 11:00:00,528.94,529.01,528.68,528.99,32615.0,523.8291,523.8984,523.5716,523.8786,32615.0
2024-10-10 11:05:00,529.04,529.51,528.91,529.41,19327.0,523.9281,524.3936,523.7994,524.2945,19327.0
2024-10-10 11:10:00,529.39,529.77,529.37,529.76,21543.0,524.2747,524.651,524.2549,524.6411,21543.0
2024-10-10 11:15:00,529.81,529.94,529.67,529.71,19771.0,524.6907,524.8194,524.552,524.5916,19771.0
2024-10-10 11:20:00,529.71,529.75,529.53,529.67,21453.0,524.5916,524.6312,524.4134,524.552,21453.0
2024-10-10 11:25:00,529.69,529.86,529.6,529.75,11903.0,524.5718,524.7402,524.4827,524.6312,11903.0
2024-10-10 11:30:00,529.69,529.79,529.37,529.79,22597.0,524.5718,524.6709,524.2549,524.6709,22597.0
2024-10-10 11:35:00,529.79,529.89,529.64,529.88,15588.0,524.6709,524.7699,524.5223,524.76,15588.0
2024-10-10 11:40:00,529.87,529.91,529.54,529.85,18151.0,524.7501,524.7897,524.4233,524.7303,18151.0
2024-10-10 11:45:00,529.85,529.98,529.8,529.86,17995.0,524.7303,524.859,524.6808,524.7402,17995.0
2024-10-10 11:50:00,529.87,529.99,529.74,529.99,20518.0,524.7501,524.8689,524.6213,524.8689,20518.0
2024-10-10 11:55:00,530.0,530.38,529.98,530.35,27768.0,524.8788,525.2552,524.859,525.2254,27768.0
2024-10-10 12:00:00,530.34,530.47,530.27,530.3,17826.0,525.2155,525.3443,525.1462,525.1759,17826.0
2024-10-10 12:05:00,530.32,530.61,530.32,530.52,22432.0,525.1957,525.4829,525.1957,525.3938,22432.0
2024-10-10 12:10:00,530.51,530.82,530.51,530.72,14911.0,525.3839,525.6909,525.3839,525.5919,14911.0
2024-10-10 12:15:00,530.72,530.9,530.71,530.82,25278.0,525.5919,525.7701,525.582,525.6909,25278.0
2024-10-10 12:20:00,530.85,530.88,530.69,530.72,39427.0,525.7206,525.7503,525.5622,525.5919,39427.0
2024-10-10 12:25:00,530.74,530.75,530.29,530.53,23848.0,525.6117,525.6216,525.166,525.4037,23848.0
2024-10-10 12:30:00,530.57,530.57,530.04,530.38,28211.0,525.4433,525.4433,524.9184,525.2552,28211.0
2024-10-10 12:35:00,530.4,530.51,530.28,530.41,19834.0,525.275,525.3839,525.1561,525.2849,19834.0
2024-10-10 12:40:00,530.4,530.41,529.48,529.71,51680.0,525.275,525.2849,524.3639,524.5916,51680.0
2024-10-10 12:45:00,529.65,529.9,529.35,529.57,22914.0,524.5322,524.7798,524.2351,524.453,22914.0
2024-10-10 12:50:00,529.54,529.81,529.44,529.78,19586.0,524.4233,524.6907,524.3242,524.661,19586.0
2024-10-10 12:55:00,529.79,529.82,529.48,529.66,15572.0,524.6709,524.7006,524.3639,524.5421,15572.0
2024-10-10 13:00:00,529.68,529.84,529.55,529.57,20838.0,524.5619,524.7204,524.4332,524.453,20838.0
2024-10-10 13:05:00,529.52,529.54,528.81,528.99,46742.0,524.4035,524.4233,523.7003,523.8786,46742.0
2024-10-10 13:10:00,528.92,529.28,528.9,529.12,15879.0,523.8093,524.1658,523.7895,524.0073,15879.0
2024-10-10 13:15:00,529.12,529.42,529.02,529.41,17238.0,524.0073,524.3044,523.9083,524.2945,17238.0
2024-10-10 13:20:00,529.42,530.03,529.42,529.95,29949.0,524.3044,524.9085,524.3044,524.8293,29949.0
2024-10-10 13:25:00,529.92,529.95,529.68,529.83,29639.0,524.7996,524.8293,524.5619,524.7105,29639.0
2024-10-10 13:30:00,529.86,530.02,529.82,529.95,24285.0,524.7402,524.8986,524.7006,524.8293,24285.0
2024-10-10 13:35:00,529.98,530.09,529.75,529.79,22342.0,524.859,524.968,524.6312,524.6709,22342.0
2024-10-10 13:40:00,529.84,529.94,529.67,529.83,26745.0,524.7204,524.8194,524.552,524.7105,26745.0
2024-10-10 13:45:00,529.82,529.86,529.23,529.31,14209.0,524.7006,524.7402,524.1163,524.1955,14209.0
2024-10-10 13:50:00,529.3,529.3,528.35,529.05,53819.0,524.1856,524.1856,523.2448,523.938,53819.0
2024-10-10 13:55:00,529.24,529.7,529.1,529.7,26145.0,524.1262,524.5817,523.9875,524.5817,26145.0
2024-10-10 14:00:00,529.66,529.66,529.11,529.18,34846.0,524.5421,524.5421,523.9974,524.0667,34846.0
2024-10-10 14:05:00,529.11,529.34,529.04,529.18,24392.0,523.9974,524.2252,523.9281,524.0667,24392.0
2024-10-10 14:10:00,529.28,529.35,529.06,529.12,19178.0,524.1658,524.2351,523.9479,524.0073,19178.0
2024-10-10 14:15:00,529.12,529.12,528.88,529.03,22806.0,524.0073,524.0073,523.7696,523.9182,22806.0
2024-10-10 14:20:00,529.01,529.16,528.85,529.02,20974.0,523.8984,524.0469,523.7399,523.9083,20974.0
2024-10-10 14:25:00,528.95,529.07,528.84,528.9,18594.0,523.839,523.9578,523.73,523.7895,18594.0
2024-10-10 14:30:00,528.85,528.97,528.67,528.88,18655.0,523.7399,523.8588,523.5617,523.7696,18655.0
2024-10-10 14:35:00,528.95,528.95,528.66,528.75,17862.0,523.839,523.839,523.5518,523.6409,17862.0
2024-10-10 14:40:00,528.75,528.9,528.09,528.59,31217.0,523.6409,523.7895,522.9873,523.4825,31217.0
2024-10-10 14:45:00,528.57,528.89,528.55,528.76,14997.0,523.4626,523.7796,523.4428,523.6508,14997.0
2024-10-10 14:50:00,528.72,528.72,528.54,528.68,14866.0,523.6112,523.6112,523.4329,523.5716,14866.0
2024-10-10 14:55:00,528.75,528.94,528.71,528.83,23803.0,523.6409,523.8291,523.6013,523.7201,23803.0
2024-10-10 15:00:00,528.79,528.89,528.45,528.5,44157.0,523.6805,523.7796,523.3438,523.3933,44157.0
2024-10-10 15:05:00,528.57,528.66,528.42,528.5,16025.0,523.4626,523.5518,523.3141,523.3933,16025.0
2024-10-10 15:10:00,528.53,528.69,528.41,528.56,30399.0,523.423,523.5815,523.3042,523.4527,30399.0
2024-10-10 15:15:00,528.61,528.83,528.44,528.8,20282.0,523.5023,523.7201,523.3339,523.6904,20282.0
2024-10-10 15:20:00,528.79,529.01,528.76,528.83,32979.0,523.6805,523.8984,523.6508,523.7201,32979.0
2024-10-10 15:25:00,528.81,528.95,528.79,528.9,22445.0,523.7003,523.839,523.6805,523.7895,22445.0
2024-10-10 15:30:00,528.9,529.09,528.83,528.94,66395.0,523.7895,523.9776,523.7201,523.8291,66395.0
2024-10-10 15:35:00,528.97,529.1,528.85,529.06,40488.0,523.8588,523.9875,523.7399,523.9479,40488.0
2024-10-10 15:40:00,529.06,529.13,528.93,529.13,44216.0,523.9479,524.0172,523.8192,524.0172,44216.0
2024-10-10 15:45:00,529.12,529.36,529.09,529.32,28792.0,524.0073,524.245,523.9776,524.2054,28792.0
2024-10-10 15:50:00,529.35,529.95,529.31,529.79,386772.0,524.2351,524.8293,524.1955,524.6709,386772.0
2024-10-10 15:55:00,529.76,529.85,529.45,529.55,195344.0,524.6411,524.7303,524.3341,524.4332,195344.0
2024-10-11 09:30:00,529.5,530.55,529.39,530.38,118522.0,524.3837,525.4235,524.2747,525.2552,118522.0
2024-10-11 09:35:00,530.28,530.28,529.93,530.03,39361.0,525.1561,525.1561,524.8095,524.9085,39361.0
2024-10-11 09:40:00,530.0,530.32,529.9,530.23,17455.0,524.8788,525.1957,524.7798,525.1066,17455.0
2024-10-11 09:45:00,530.23,530.54,530.14,530.28,27344.0,525.1066,525.4136,525.0175,525.1561,27344.0
2024-10-11 09:50:00,530.33,530.73,530.33,530.65,23222.0,525.2056,525.6018,525.2056,525.5225,23222.0
2024-10-11 09:55:00,530.6,530.84,530.59,530.75,16452.0,525.473,525.7107,525.4631,525.6216,16452.0
2024-10-11 10:00:00,530.73,531.12,530.38,530.81,30097.0,525.6018,525.988,525.2552,525.681,30097.0
2024-10-11 10:05:00,530.78,531.95,530.74,531.95,43334.0,525.6513,526.81,525.6117,526.81,43334.0
2024-10-11 10:10:00,531.9,532.43,531.87,532.31,32325.0,526.7605,527.2853,526.7308,527.1665,32325.0
2024-10-11 10:15:00,532.32,532.74,532.28,532.67,39356.0,527.1764,527.5924,527.1368,527.523,39356.0
2024-10-11 10:20:00,532.7,532.73,532.31,532.59,40819.0,527.5527,527.5824,527.1665,527.4438,40819.0
2024-10-11 10:25:00,532.6,533.22,532.54,532.93,66161.0,527.4537,528.0677,527.3943,527.7805,66161.0
2024-10-11 10:30:00,532.9,533.08,532.68,533.0,30985.0,527.7508,527.9291,527.5329,527.8498,30985.0
2024-10-11 10:35:00,533.0,533.13,532.7,532.96,308732.0,527.8498,527.9786,527.5527,527.8102,308732.0
2024-10-11 10:40:00,533.03,533.04,532.54,532.54,33771.0,527.8795,527.8895,527.3943,527.3943,33771.0
2024-10-11 10:45:00,532.61,532.72,532.11,532.39,38825.0,527.4636,527.5725,526.9684,527.2457,38825.0
2024-10-11 10:50:00,532.33,532.34,531.94,532.13,27687.0,527.1863,527.1962,526.8001,526.9882,27687.0
2024-10-11 10:55:00,532.16,532.63,532.15,532.29,66207.0,527.018,527.4834,527.0081,527.1467,66207.0
2024-10-11 11:00:00,532.3,532.48,532.22,532.48,15403.0,527.1566,527.3349,527.0774,527.3349,15403.0
2024-10-11 11:05:00,532.47,532.91,532.42,532.65,22264.0,527.325,527.7607,527.2754,527.5032,22264.0
2024-10-11 11:10:00,532.69,532.81,532.63,532.65,81726.0,527.5428,527.6617,527.4834,527.5032,81726.0
2024-10-11 11:15:00,532.66,532.77,532.34,532.34,26196.0,527.5131,527.6221,527.1962,527.1962,26196.0
2024-10-11 11:20:00,532.3,532.52,532.25,532.32,17591.0,527.1566,527.3745,527.1071,527.1764,17591.0
2024-10-11 11:25:00,532.32,532.48,532.28,532.4,26052.0,527.1764,527.3349,527.1368,527.2556,26052.0
2024-10-11 11:30:00,532.4,532.78,532.34,532.65,20400.0,527.2556,527.632,527.1962,527.5032,20400.0
2024-10-11 11:35:00,532.72,532.73,532.53,532.64,16456.0,527.5725,527.5824,527.3844,527.4933,16456.0
2024-10-11 11:40:00,532.67,532.8,532.58,532.68,12782.0,527.523,527.6518,527.4339,527.5329,12782.0
2024-10-11 11:45:00,532.67,532.77,532.37,532.51,12607.0,527.523,527.6221,527.2259,527.3646,12607.0
2024-10-11 11:50:00,532.56,532.62,532.5,532.62,11423.0,527.4141,527.4735,527.3547,527.4735,11423.0
2024-10-11 11:55:00,532.62,532.81,532.59,532.79,11145.0,527.4735,527.6617,527.4438,527.6419,11145.0
2024-10-11 12:00:00,532.8,532.8,532.61,532.73,18377.0,527.6518,527.6518,527.4636,527.5824,18377.0
2024-10-11 12:05:00,532.72,532.77,532.45,532.45,18561.0,527.5725,527.6221,527.3052,527.3052,18561.0
2024-10-11 12:10:00,532.47,532.48,532.18,532.24,6809.0,527.325,527.3349,527.0378,527.0972,6809.0
2024-10-11 12:15:00,532.29,532.32,532.2,532.2,12636.0,527.1467,527.1764,527.0576,527.0576,12636.0
2024-10-11 12:20:00,532.1,532.16,531.97,532.07,8160.0,526.9585,527.018,526.8298,526.9288,8160.0
2024-10-11 12:25:00,532.08,532.08,531.73,532.0,12603.0,526.9387,526.9387,526.5921,526.8595,12603.0
2024-10-11 12:30:00,531.96,532.15,531.89,532.1,16740.0,526.8199,527.0081,526.7506,526.9585,16740.0
2024-10-11 12:35:00,532.07,532.07,531.8,531.88,41263.0,526.9288,526.9288,526.6614,526.7407,41263.0
2024-10-11 12:40:00,531.86,531.95,531.74,531.78,22762.0,526.7209,526.81,526.602,526.6416,22762.0
2024-10-11 12:45:00,531.75,531.81,531.5,531.69,8248.0,526.6119,526.6713,526.3643,526.5525,8248.0
2024-10-11 12:50:00,531.69,531.84,531.5,531.58,12490.0,526.5525,526.701,526.3643,526.4436,12490.0
2024-10-11 12:55:00,531.38,532.1,531.35,532.09,11992.0,526.2455,526.9585,526.2158,526.9486,11992.0
2024-10-11 13:00:00,532.16,532.29,531.95,531.98,8827.0,527.018,527.1467,526.81,526.8397,8827.0
2024-10-11 13:05:00,531.95,531.96,531.79,531.87,21075.0,526.81,526.8199,526.6515,526.7308,21075.0
2024-10-11 13:10:00,531.89,531.94,531.77,531.85,19300.0,526.7506,526.8001,526.6317,526.711,19300.0
2024-10-11 13:15:00,531.84,531.84,531.72,531.76,4866.0,526.701,526.701,526.5822,526.6218,4866.0
2024-10-11 13:20:00,531.77,531.99,531.77,531.99,7297.0,526.6317,526.8496,526.6317,526.8496,7297.0
2024-10-11 13:25:00,531.97,532.11,531.92,532.11,17336.0,526.8298,526.9684,526.7803,526.9684,17336.0
2024-10-11 13:30:00,532.09,532.23,531.99,531.99,12614.0,526.9486,527.0873,526.8496,526.8496,12614.0
2024-10-11 13:35:00,531.94,532.15,531.9,532.12,9093.0,526.8001,527.0081,526.7605,526.9783,9093.0
2024-10-11 13:40:00,532.24,532.42,532.21,532.42,9811.0,527.0972,527.2754,527.0675,527.2754,9811.0
2024-10-11 13:45:00,532.42,532.52,532.35,532.42,7219.0,527.2754,527.3745,527.2061,527.2754,7219.0
2024-10-11 13:50:00,532.43,532.54,532.39,532.48,53053.0,527.2853,527.3943,527.2457,527.3349,53053.0
2024-10-11 13:55:00,532.49,532.49,532.18,532.35,21068.0,527.3448,527.3448,527.0378,527.2061,21068.0
2024-10-11 14:00:00,532.33,532.45,532.25,532.44,5576.0,527.1863,527.3052,527.1071,527.2952,5576.0
2024-10-11 14:05:00,532.5,532.62,532.49,532.59,7575.0,527.3547,527.4735,527.3448,527.4438,7575.0
2024-10-11 14:10:00,532.6,532.8,532.6,532.75,5870.0,527.4537,527.6518,527.4537,527.6023,5870.0
2024-10-11 14:15:00,532.77,533.02,532.77,532.92,16863.0,527.6221,527.8696,527.6221,527.7706,16863.0
2024-10-11 14:20:00,532.95,532.95,532.78,532.8,19809.0,527.8003,527.8003,527.632,527.6518,19809.0
2024-10-11 14:25:00,532.78,532.81,532.63,532.63,6562.0,527.632,527.6617,527.4834,527.4834,6562.0
2024-10-11 14:30:00,532.69,532.8,532.66,532.69,11581.0,527.5428,527.6518,527.5131,527.5428,11581.0
2024-10-11 14:35:00,532.69,532.69,532.1,532.34,19159.0,527.5428,527.5428,526.9585,527.1962,19159.0
2024-10-11 14:40:00,532.41,532.55,532.28,532.55,17411.0,527.2655,527.4042,527.1368,527.4042,17411.0
2024-10-11 14:45:00,532.56,532.75,532.56,532.62,147478.0,527.4141,527.6023,527.4141,527.4735,147478.0
2024-10-11 14:50:00,532.61,532.66,532.58,532.62,5074.0,527.4636,527.5131,527.4339,527.4735,5074.0
2024-10-11 14:55:00,532.62,532.88,532.62,532.88,8463.0,527.4735,527.731,527.4735,527.731,8463.0
2024-10-11 15:00:00,532.85,532.91,532.76,532.88,13121.0,527.7013,527.7607,527.6122,527.731,13121.0
2024-10-11 15:05:00,532.87,533.39,532.85,533.12,20515.0,527.7211,528.2361,527.7013,527.9687,20515.0
2024-10-11 15:10:00,533.13,533.38,533.07,533.27,43235.0,527.9786,528.2262,527.9192,528.1172,43235.0
2024-10-11 15:15:00,533.29,533.4,533.23,533.25,36489.0,528.137,528.246,528.0776,528.0974,36489.0
2024-10-11 15:20:00,533.26,533.28,533.12,533.27,23833.0,528.1073,528.1271,527.9687,528.1172,23833.0
2024-10-11 15:25:00,533.21,533.33,533.15,533.2,36552.0,528.0578,528.1766,527.9984,528.0479,36552.0
2024-10-11 15:30:00,533.12,533.43,533.05,533.3,21832.0,527.9687,528.2757,527.8994,528.1469,21832.0
2024-10-11 15:35:00,533.3,533.3,533.13,533.18,10353.0,528.1469,528.1469,527.9786,528.0281,10353.0
2024-10-11 15:40:00,533.16,533.16,532.98,533.1,16038.0,528.0083,528.0083,527.83,527.9489,16038.0
2024-10-11 15:45:00,533.05,533.27,532.87,533.09,26284.0,527.8994,528.1172,527.7211,527.939,26284.0
2024-10-11 15:50:00,533.22,533.24,532.99,533.04,154654.0,528.0677,528.0875,527.8399,527.8895,154654.0
2024-10-11 15:55:00,533.03,533.04,532.69,532.72,292354.0,527.8795,527.8895,527.5428,527.5725,292354.0
2024-10-14 09:30:00,534.25,534.82,533.97,534.79,184113.0,529.0878,529.6523,528.8105,529.6225,184113.0
2024-10-14 09:35:00,534.81,535.09,534.66,534.82,55217.0,529.6423,529.9196,529.4938,529.6523,55217.0
2024-10-14 09:40:00,534.85,535.17,534.7,535.06,26630.0,529.682,529.9989,529.5334,529.8899,26630.0
2024-10-14 09:45:00,535.07,535.86,535.07,535.84,40530.0,529.8998,530.6822,529.8998,530.6624,40530.0
2024-10-14 09:50:00,535.9,536.0,535.59,535.64,75827.0,530.7218,530.8209,530.4148,530.4643,75827.0
2024-10-14 09:55:00,535.76,536.18,535.76,536.15,11868.0,530.5832,530.9991,530.5832,530.9694,11868.0
2024-10-14 10:00:00,536.31,536.35,535.91,535.92,35473.0,531.1279,531.1675,530.7317,530.7416,35473.0
2024-10-14 10:05:00,535.95,535.99,535.71,535.86,73525.0,530.7713,530.8109,530.5337,530.6822,73525.0
2024-10-14 10:10:00,535.89,535.93,535.75,535.93,27885.0,530.7119,530.7515,530.5733,530.7515,27885.0
2024-10-14 10:15:00,535.96,535.96,535.55,535.7,64866.0,530.7812,530.7812,530.3752,530.5237,64866.0
2024-10-14 10:20:00,535.73,536.25,535.72,536.17,18005.0,530.5535,531.0684,530.5436,530.9892,18005.0
2024-10-14 10:25:00,536.2,536.45,536.17,536.32,15612.0,531.0189,531.2665,530.9892,531.1378,15612.0
2024-10-14 10:30:00,536.32,536.57,536.31,536.55,16117.0,531.1378,531.3853,531.1279,531.3655,16117.0
2024-10-14 10:35:00,536.55,536.61,536.45,536.51,69267.0,531.3655,531.425,531.2665,531.3259,69267.0
2024-10-14 10:40:00,536.55,536.62,536.4,536.41,19616.0,531.3655,531.4349,531.217,531.2269,19616.0
2024-10-14 10:45:00,536.42,536.56,536.13,536.18,12134.0,531.2368,531.3754,530.9496,530.9991,12134.0
2024-10-14 10:50:00,536.17,536.25,535.85,536.24,21386.0,530.9892,531.0684,530.6723,531.0585,21386.0
2024-10-14 10:55:00,536.25,536.26,535.62,535.78,40073.0,531.0684,531.0783,530.4445,530.603,40073.0
2024-10-14 11:00:00,535.72,535.73,535.34,535.48,24774.0,530.5436,530.5535,530.1672,530.3059,24774.0
2024-10-14 11:05:00,535.46,535.82,535.46,535.81,13586.0,530.2861,530.6426,530.2861,530.6327,13586.0
2024-10-14 11:10:00,535.78,536.17,535.78,536.15,12970.0,530.603,530.9892,530.603,530.9694,12970.0
2024-10-14 11:15:00,536.18,536.2,536.01,536.1,9169.0,530.9991,531.0189,530.8308,530.9199,9169.0
2024-10-14 11:20:00,536.15,536.24,535.7,535.74,8865.0,530.9694,531.0585,530.5237,530.5634,8865.0
2024-10-14 11:25:00,535.83,535.88,535.58,535.76,14287.0,530.6525,530.702,530.4049,530.5832,14287.0
2024-10-14 11:30:00,535.66,535.88,535.48,535.78,10682.0,530.4841,530.702,530.3059,530.603,10682.0
2024-10-14 11:35:00,535.86,536.03,535.81,535.96,17488.0,530.6822,530.8506,530.6327,530.7812,17488.0
2024-10-14 11:40:00,535.9,535.96,535.76,535.76,2559.0,530.7218,530.7812,530.5832,530.5832,2559.0
2024-10-14 11:45:00,535.89,536.11,535.88,536.06,11917.0,530.7119,530.9298,530.702,530.8803,11917.0
2024-10-14 11:50:00,536.08,536.23,536.06,536.19,11076.0,530.9001,531.0486,530.8803,531.009,11076.0
2024-10-14 11:55:00,536.26,536.33,536.16,536.33,8696.0,531.0783,531.1477,530.9793,531.1477,8696.0
2024-10-14 12:00:00,536.3,536.55,536.3,536.54,9391.0,531.118,531.3655,531.118,531.3556,9391.0
2024-10-14 12:05:00,536.45,536.5,536.37,536.49,7287.0,531.2665,531.316,531.1873,531.3061,7287.0
2024-10-14 12:10:00,536.48,536.5,536.42,536.47,8371.0,531.2962,531.316,531.2368,531.2863,8371.0
2024-10-14 12:15:00,536.47,536.51,536.28,536.45,7274.0,531.2863,531.3259,531.0981,531.2665,7274.0
2024-10-14 12:20:00,536.43,536.69,536.43,536.66,13476.0,531.2467,531.5042,531.2467,531.4745,13476.0
2024-10-14 12:25:00,536.63,536.66,536.45,536.54,8748.0,531.4448,531.4745,531.2665,531.3556,8748.0
2024-10-14 12:30:00,536.59,536.74,536.58,536.64,6120.0,531.4051,531.5537,531.3952,531.4547,6120.0
2024-10-14 12:35:00,536.61,536.77,536.61,536.75,8381.0,531.425,531.5834,531.425,531.5636,8381.0
2024-10-14 12:40:00,536.77,536.78,536.58,536.73,10994.0,531.5834,531.5933,531.3952,531.5438,10994.0
2024-10-14 12:45:00,536.69,536.75,536.61,536.66,5382.0,531.5042,531.5636,531.425,531.4745,5382.0
2024-10-14 12:50:00,536.65,536.79,536.57,536.76,13392.0,531.4646,531.6032,531.3853,531.5735,13392.0
2024-10-14 12:55:00,536.7,536.73,536.59,536.62,3337.0,531.5141,531.5438,531.4051,531.4349,3337.0
2024-10-14 13:00:00,536.65,536.94,536.65,536.94,5194.0,531.4646,531.7518,531.4646,531.7518,5194.0
2024-10-14 13:05:00,536.91,536.92,536.6,536.63,11109.0,531.7221,531.732,531.4151,531.4448,11109.0
2024-10-14 13:10:00,536.63,536.67,536.48,536.61,6181.0,531.4448,531.4844,531.2962,531.425,6181.0
2024-10-14 13:15:00,536.65,536.65,536.52,536.58,3937.0,531.4646,531.4646,531.3358,531.3952,3937.0
2024-10-14 13:20:00,536.58,536.59,536.5,536.59,7890.0,531.3952,531.4051,531.316,531.4051,7890.0
2024-10-14 13:25:00,536.58,536.62,536.56,536.6,6935.0,531.3952,531.4349,531.3754,531.4151,6935.0
2024-10-14 13:30:00,536.56,536.6,536.42,536.42,15669.0,531.3754,531.4151,531.2368,531.2368,15669.0
2024-10-14 13:35:00,536.42,536.61,536.41,536.6,12289.0,531.2368,531.425,531.2269,531.4151,12289.0
2024-10-14 13:40:00,536.61,536.61,536.57,536.59,6876.0,531.425,531.425,531.3853,531.4051,6876.0
2024-10-14 13:45:00,536.58,536.62,536.5,536.54,4398.0,531.3952,531.4349,531.316,531.3556,4398.0
2024-10-14 13:50:00,536.6,536.62,536.56,536.57,12301.0,531.4151,531.4349,531.3754,531.3853,12301.0
2024-10-14 13:55:00,536.59,536.6,536.49,536.5,6898.0,531.4051,531.4151,531.3061,531.316,6898.0
2024-10-14 14:00:00,536.45,536.52,536.21,536.5,5203.0,531.2665,531.3358,531.0288,531.316,5203.0
2024-10-14 14:05:00,536.55,536.92,536.53,536.71,11526.0,531.3655,531.732,531.3457,531.524,11526.0
2024-10-14 14:10:00,536.7,536.78,536.63,536.74,8300.0,531.5141,531.5933,531.4448,531.5537,8300.0
2024-10-14 14:15:00,536.77,536.89,536.72,536.87,19414.0,531.5834,531.7023,531.5339,531.6824,19414.0
2024-10-14 14:20:00,536.89,536.98,536.83,536.97,25134.0,531.7023,531.7914,531.6428,531.7815,25134.0
2024-10-14 14:25:00,536.93,536.96,536.86,536.88,9585.0,531.7419,531.7716,531.6725,531.6923,9585.0
2024-10-14 14:30:00,536.86,536.97,536.86,536.94,10333.0,531.6725,531.7815,531.6725,531.7518,10333.0
2024-10-14 14:35:00,536.95,537.21,536.94,537.19,9701.0,531.7617,532.0192,531.7518,531.9994,9701.0
2024-10-14 14:40:00,537.2,537.38,537.18,537.26,6529.0,532.0093,532.1875,531.9894,532.0687,6529.0
2024-10-14 14:45:00,537.27,537.4,537.15,537.2,9957.0,532.0786,532.2073,531.9597,532.0093,9957.0
2024-10-14 14:50:00,537.17,537.23,537.1,537.14,11974.0,531.9795,532.039,531.9102,531.9498,11974.0
2024-10-14 14:55:00,537.15,537.18,537.05,537.1,19171.0,531.9597,531.9894,531.8607,531.9102,19171.0
2024-10-14 15:00:00,537.02,537.2,536.85,537.2,18889.0,531.831,532.0093,531.6626,532.0093,18889.0
2024-10-14 15:05:00,537.18,537.18,537.08,537.11,10888.0,531.9894,531.9894,531.8904,531.9201,10888.0
2024-10-14 15:10:00,537.15,537.18,537.01,537.13,12730.0,531.9597,531.9894,531.8211,531.9399,12730.0
2024-10-14 15:15:00,537.11,537.29,537.11,537.2,10169.0,531.9201,532.0984,531.9201,532.0093,10169.0
2024-10-14 15:20:00,537.18,537.28,537.15,537.26,9401.0,531.9894,532.0885,531.9597,532.0687,9401.0
2024-10-14 15:25:00,537.26,537.31,537.16,537.27,12283.0,532.0687,532.1182,531.9696,532.0786,12283.0
2024-10-14 15:30:00,537.24,537.32,537.14,537.26,8174.0,532.0489,532.1281,531.9498,532.0687,8174.0
2024-10-14 15:35:00,537.25,537.54,537.23,537.31,43369.0,532.0588,532.346,532.039,532.1182,43369.0
2024-10-14 15:40:00,537.34,537.65,537.34,537.53,12707.0,532.1479,532.4549,532.1479,532.3361,12707.0
2024-10-14 15:45:00,537.47,537.98,537.36,537.88,31207.0,532.2766,532.7817,532.1677,532.6827,31207.0
2024-10-14 15:50:00,537.88,537.89,537.17,537.25,51995.0,532.6827,532.6926,531.9795,532.0588,51995.0
2024-10-14 15:55:00,537.26,537.43,536.91,537.1,193333.0,532.0687,532.237,531.7221,531.9102,193333.0
2024-10-15 09:30:00,537.41,537.61,537.22,537.48,196103.0,532.2172,532.4153,532.0291,532.2865,196103.0
2024-10-15 09:35:00,537.47,537.59,537.15,537.19,55071.0,532.2766,532.3955,531.9597,531.9994,55071.0
2024-10-15 09:40:00,537.2,537.4,537.15,537.18,52650.0,532.0093,532.2073,531.9597,531.9894,52650.0
2024-10-15 09:45:00,537.15,537.48,537.13,537.43,43854.0,531.9597,532.2865,531.9399,532.237,43854.0
2024-10-15 09:50:00,537.39,537.48,537.2,537.46,50071.0,532.1974,532.2865,532.0093,532.2667,50071.0
2024-10-15 09:55:00,537.5,537.59,536.94,537.03,75004.0,532.3064,532.3955,531.7518,531.8409,75004.0
2024-10-15 10:00:00,537.06,537.4,537.02,537.35,28155.0,531.8706,532.2073,531.831,532.1578,28155.0
2024-10-15 10:05:00,537.34,537.36,537.0,537.01,54346.0,532.1479,532.1677,531.8112,531.8211,54346.0
2024-10-15 10:10:00,537.01,537.02,536.61,536.71,62186.0,531.8211,531.831,531.425,531.524,62186.0
2024-10-15 10:15:00,536.71,536.99,536.67,536.99,93932.0,531.524,531.8013,531.4844,531.8013,93932.0
2024-10-15 10:20:00,536.99,537.0,536.65,536.78,27834.0,531.8013,531.8112,531.4646,531.5933,27834.0
2024-10-15 10:25:00,536.81,536.81,536.14,536.26,72286.0,531.623,531.623,530.9595,531.0783,72286.0
2024-10-15 10:30:00,536.0,536.16,535.17,535.45,60093.0,530.8209,530.9793,529.9989,530.2762,60093.0
2024-10-15 10:35:00,535.32,535.48,534.69,534.81,51026.0,530.1474,530.3059,529.5235,529.6423,51026.0
2024-10-15 10:40:00,534.64,535.2,534.41,534.89,34748.0,529.474,530.0286,529.2462,529.7216,34748.0
2024-10-15 10:45:00,534.84,535.22,534.78,535.03,26283.0,529.6721,530.0484,529.6126,529.8602,26283.0
2024-10-15 10:50:00,535.01,535.7,534.95,535.57,32916.0,529.8404,530.5237,529.781,530.395,32916.0
2024-10-15 10:55:00,535.55,535.71,534.9,534.97,29800.0,530.3752,530.5337,529.7315,529.8008,29800.0
2024-10-15 11:00:00,534.91,535.43,534.82,535.11,26250.0,529.7414,530.2564,529.6523,529.9395,26250.0
2024-10-15 11:05:00,535.08,535.21,534.88,534.93,21774.0,529.9097,530.0385,529.7117,529.7612,21774.0
2024-10-15 11:10:00,534.93,535.23,534.83,535.23,23438.0,529.7612,530.0583,529.6622,530.0583,23438.0
2024-10-15 11:15:00,535.26,535.69,535.26,535.37,23146.0,530.088,530.5138,530.088,530.1969,23146.0
2024-10-15 11:20:00,535.43,535.57,535.34,535.35,23905.0,530.2564,530.395,530.1672,530.1771,23905.0
2024-10-15 11:25:00,535.28,535.38,535.2,535.31,13415.0,530.1078,530.2068,530.0286,530.1375,13415.0
2024-10-15 11:30:00,535.28,535.56,535.19,535.56,19387.0,530.1078,530.3851,530.0187,530.3851,19387.0
2024-10-15 11:35:00,535.51,535.55,535.14,535.2,32477.0,530.3356,530.3752,529.9692,530.0286,32477.0
2024-10-15 11:40:00,535.17,535.49,534.97,535.08,20719.0,529.9989,530.3158,529.8008,529.9097,20719.0
2024-10-15 11:45:00,535.05,535.06,534.67,534.75,16952.0,529.88,529.8899,529.5037,529.5829,16952.0
2024-10-15 11:50:00,534.82,535.04,534.36,534.38,28533.0,529.6523,529.8701,529.1967,529.2165,28533.0
2024-10-15 11:55:00,534.35,534.73,534.34,534.41,19083.0,529.1868,529.5631,529.1769,529.2462,19083.0
2024-10-15 12:00:00,534.45,534.59,534.37,534.4,16639.0,529.2858,529.4245,529.2066,529.2363,16639.0
2024-10-15 12:05:00,534.43,535.03,534.42,535.0,12446.0,529.266,529.8602,529.2561,529.8305,12446.0
2024-10-15 12:10:00,535.11,535.18,534.85,534.96,15821.0,529.9395,530.0088,529.682,529.7909,15821.0
2024-10-15 12:15:00,534.94,535.22,534.77,535.22,15576.0,529.7711,530.0484,529.6027,530.0484,15576.0
2024-10-15 12:20:00,535.2,535.25,534.87,535.09,14973.0,530.0286,530.0781,529.7018,529.9196,14973.0
2024-10-15 12:25:00,535.11,535.19,535.02,535.11,16875.0,529.9395,530.0187,529.8503,529.9395,16875.0
2024-10-15 12:30:00,535.11,535.46,535.03,535.4,20283.0,529.9395,530.2861,529.8602,530.2266,20283.0
2024-10-15 12:35:00,535.44,535.44,535.19,535.3,13933.0,530.2663,530.2663,530.0187,530.1276,13933.0
2024-10-15 12:40:00,535.27,535.33,534.8,534.9,28956.0,530.0979,530.1573,529.6324,529.7315,28956.0
2024-10-15 12:45:00,534.96,534.98,534.75,534.82,11661.0,529.7909,529.8107,529.5829,529.6523,11661.0
2024-10-15 12:50:00,534.84,534.9,534.7,534.75,11121.0,529.6721,529.7315,529.5334,529.5829,11121.0
2024-10-15 12:55:00,534.78,534.84,534.66,534.82,11380.0,529.6126,529.6721,529.4938,529.6523,11380.0
2024-10-15 13:00:00,534.79,534.94,534.75,534.82,19000.0,529.6225,529.7711,529.5829,529.6523,19000.0
2024-10-15 13:05:00,534.82,534.91,534.6,534.63,10913.0,529.6523,529.7414,529.4344,529.4641,10913.0
2024-10-15 13:10:00,534.59,534.59,534.15,534.41,34169.0,529.4245,529.4245,528.9887,529.2462,34169.0
2024-10-15 13:15:00,534.45,534.63,534.12,534.33,14998.0,529.2858,529.4641,528.959,529.167,14998.0
2024-10-15 13:20:00,534.39,534.51,534.23,534.26,29888.0,529.2264,529.3452,529.068,529.0977,29888.0
2024-10-15 13:25:00,534.23,534.24,533.94,534.15,24353.0,529.068,529.0779,528.7808,528.9887,24353.0
2024-10-15 13:30:00,534.13,534.3,534.0,534.09,21527.0,528.9689,529.1373,528.8402,528.9293,21527.0
2024-10-15 13:35:00,534.11,534.46,534.02,534.43,15688.0,528.9491,529.2957,528.86,529.266,15688.0
2024-10-15 13:40:00,534.41,534.75,534.41,534.66,20095.0,529.2462,529.5829,529.2462,529.4938,20095.0
2024-10-15 13:45:00,534.55,534.71,534.4,534.53,108573.0,529.3849,529.5433,529.2363,529.3651,108573.0
2024-10-15 13:50:00,534.5,534.63,534.32,534.37,23271.0,529.3353,529.4641,529.1571,529.2066,23271.0
2024-10-15 13:55:00,534.28,534.35,533.95,534.06,42538.0,529.1175,529.1868,528.7907,528.8996,42538.0
2024-10-15 14:00:00,534.06,534.43,533.87,534.29,17727.0,528.8996,529.266,528.7114,529.1274,17727.0
2024-10-15 14:05:00,534.17,534.27,533.94,533.97,82230.0,529.0085,529.1076,528.7808,528.8105,82230.0
2024-10-15 14:10:00,533.96,534.02,533.78,533.8,24303.0,528.8006,528.86,528.6223,528.6421,24303.0
2024-10-15 14:15:00,533.76,533.78,533.53,533.55,22946.0,528.6025,528.6223,528.3747,528.3945,22946.0
2024-10-15 14:20:00,533.5,534.05,533.5,533.99,17500.0,528.345,528.8897,528.345,528.8303,17500.0
2024-10-15 14:25:00,533.93,533.93,533.51,533.58,34788.0,528.7709,528.7709,528.3549,528.4242,34788.0
2024-10-15 14:30:00,533.69,533.85,533.58,533.58,15140.0,528.5332,528.6916,528.4242,528.4242,15140.0
2024-10-15 14:35:00,533.57,533.63,533.4,533.61,29998.0,528.4143,528.4738,528.246,528.4539,29998.0
2024-10-15 14:40:00,533.63,533.66,533.37,533.63,70980.0,528.4738,528.5035,528.2163,528.4738,70980.0
2024-10-15 14:45:00,533.64,533.66,533.34,533.39,16914.0,528.4837,528.5035,528.1866,528.2361,16914.0
2024-10-15 14:50:00,533.37,533.55,533.34,533.47,19503.0,528.2163,528.3945,528.1866,528.3153,19503.0
2024-10-15 14:55:00,533.46,533.46,533.14,533.16,24061.0,528.3054,528.3054,527.9885,528.0083,24061.0
2024-10-15 15:00:00,533.29,533.29,532.5,532.52,50619.0,528.137,528.137,527.3547,527.3745,50619.0
2024-10-15 15:05:00,532.6,532.75,532.11,532.35,80920.0,527.4537,527.6023,526.9684,527.2061,80920.0
2024-10-15 15:10:00,532.45,532.59,532.33,532.35,28428.0,527.3052,527.4438,527.1863,527.2061,28428.0
2024-10-15 15:15:00,532.32,532.48,532.24,532.48,22689.0,527.1764,527.3349,527.0972,527.3349,22689.0
2024-10-15 15:20:00,532.46,533.01,532.44,532.85,32469.0,527.3151,527.8597,527.2952,527.7013,32469.0
2024-10-15 15:25:00,532.89,532.97,532.49,532.52,21546.0,527.7409,527.8201,527.3448,527.3745,21546.0
2024-10-15 15:30:00,532.55,532.66,532.08,532.12,30913.0,527.4042,527.5131,526.9387,526.9783,30913.0
2024-10-15 15:35:00,532.11,532.43,531.82,532.32,28589.0,526.9684,527.2853,526.6812,527.1764,28589.0
2024-10-15 15:40:00,532.34,532.84,532.34,532.41,43175.0,527.1962,527.6914,527.1962,527.2655,43175.0
2024-10-15 15:45:00,532.44,532.79,532.27,532.69,36052.0,527.2952,527.6419,527.1269,527.5428,36052.0
2024-10-15 15:50:00,532.8,533.31,532.5,533.23,70531.0,527.6518,528.1568,527.3547,528.0776,70531.0
2024-10-15 15:55:00,533.12,533.14,532.35,533.05,543416.0,527.9687,527.9885,527.2061,527.8994,543416.0
2024-10-16 09:30:00,532.95,533.13,532.44,532.68,163224.0,527.8003,527.9786,527.2952,527.5329,163224.0
2024-10-16 09:35:00,532.62,532.8,532.32,532.33,33669.0,527.4735,527.6518,527.1764,527.1863,33669.0
2024-10-16 09:40:00,532.33,532.6,532.23,532.29,19141.0,527.1863,527.4537,527.0873,527.1467,19141.0
2024-10-16 09:45:00,532.41,532.62,532.21,532.45,22096.0,527.2655,527.4735,527.0675,527.3052,22096.0
2024-10-16 09:50:00,532.4,532.45,532.21,532.36,19129.0,527.2556,527.3052,527.0675,527.216,19129.0
2024-10-16 09:55:00,532.36,532.47,532.28,532.36,54296.0,527.216,527.325,527.1368,527.216,54296.0
2024-10-16 10:00:00,532.38,533.09,532.3,533.07,25383.0,527.2358,527.939,527.1566,527.9192,25383.0
2024-10-16 10:05:00,533.08,533.5,532.95,533.5,12985.0,527.9291,528.345,527.8003,528.345,12985.0
2024-10-16 10:10:00,533.48,533.49,533.31,533.34,21059.0,528.3252,528.3351,528.1568,528.1866,21059.0
2024-10-16 10:15:00,533.39,533.54,533.25,533.4,21471.0,528.2361,528.3846,528.0974,528.246,21471.0
2024-10-16 10:20:00,533.35,533.85,533.35,533.85,37844.0,528.1965,528.6916,528.1965,528.6916,37844.0
2024-10-16 10:25:00,533.83,534.22,533.82,533.92,42007.0,528.6718,529.058,528.6619,528.7609,42007.0
2024-10-16 10:30:00,533.95,534.07,533.93,534.05,14954.0,528.7907,528.9095,528.7709,528.8897,14954.0
2024-10-16 10:35:00,534.07,534.07,533.23,533.24,26002.0,528.9095,528.9095,528.0776,528.0875,26002.0
2024-10-16 10:40:00,533.36,533.38,532.72,532.84,45788.0,528.2064,528.2262,527.5725,527.6914,45788.0
2024-10-16 10:45:00,532.93,533.03,532.78,533.03,14970.0,527.7805,527.8795,527.632,527.8795,14970.0
2024-10-16 10:50:00,533.05,533.48,533.05,533.43,17116.0,527.8994,528.3252,527.8994,528.2757,17116.0
2024-10-16 10:55:00,533.5,533.53,533.1,533.22,16246.0,528.345,528.3747,527.9489,528.0677,16246.0
2024-10-16 11:00:00,533.23,533.38,533.17,533.25,15902.0,528.0776,528.2262,528.0182,528.0974,15902.0
2024-10-16 11:05:00,533.27,533.29,532.94,533.16,13836.0,528.1172,528.137,527.7904,528.0083,13836.0
2024-10-16 11:10:00,533.18,533.66,533.18,533.53,9628.0,528.0281,528.5035,528.0281,528.3747,9628.0
2024-10-16 11:15:00,533.51,533.75,533.51,533.6,12586.0,528.3549,528.5926,528.3549,528.444,12586.0
2024-10-16 11:20:00,533.63,533.84,533.34,533.55,16724.0,528.4738,528.6817,528.1866,528.3945,16724.0
2024-10-16 11:25:00,533.54,533.71,533.44,533.71,8064.0,528.3846,528.553,528.2856,528.553,8064.0
2024-10-16 11:30:00,533.68,533.72,533.55,533.7,26265.0,528.5233,528.5629,528.3945,528.5431,26265.0
2024-10-16 11:35:00,533.68,533.9,533.48,533.74,15196.0,528.5233,528.7411,528.3252,528.5827,15196.0
2024-10-16 11:40:00,533.76,533.98,533.76,533.85,12685.0,528.6025,528.8204,528.6025,528.6916,12685.0
2024-10-16 11:45:00,533.75,533.75,533.32,533.45,31931.0,528.5926,528.5926,528.1667,528.2955,31931.0
2024-10-16 11:50:00,533.47,533.53,533.28,533.29,20692.0,528.3153,528.3747,528.1271,528.137,20692.0
2024-10-16 11:55:00,533.28,533.45,533.2,533.32,6979.0,528.1271,528.2955,528.0479,528.1667,6979.0
2024-10-16 12:00:00,533.35,533.72,533.35,533.56,11257.0,528.1965,528.5629,528.1965,528.4044,11257.0
2024-10-16 12:05:00,533.53,533.91,533.43,533.8,11855.0,528.3747,528.751,528.2757,528.6421,11855.0
2024-10-16 12:10:00,533.79,533.87,533.63,533.73,8434.0,528.6322,528.7114,528.4738,528.5728,8434.0
2024-10-16 12:15:00,533.73,533.77,533.56,533.74,14718.0,528.5728,528.6124,528.4044,528.5827,14718.0
2024-10-16 12:20:00,533.74,533.89,533.71,533.81,11429.0,528.5827,528.7312,528.553,528.652,11429.0
2024-10-16 12:25:00,533.87,534.02,533.86,533.91,7323.0,528.7114,528.86,528.7015,528.751,7323.0
2024-10-16 12:30:00,533.92,534.13,533.86,533.86,6844.0,528.7609,528.9689,528.7015,528.7015,6844.0
2024-10-16 12:35:00,533.87,534.02,533.82,534.01,8846.0,528.7114,528.86,528.6619,528.8501,8846.0
2024-10-16 12:40:00,534.03,534.11,534.0,534.03,15662.0,528.8699,528.9491,528.8402,528.8699,15662.0
2024-10-16 12:45:00,534.03,534.09,533.91,533.92,11435.0,528.8699,528.9293,528.751,528.7609,11435.0
2024-10-16 12:50:00,533.89,534.26,533.89,534.25,16363.0,528.7312,529.0977,528.7312,529.0878,16363.0
2024-10-16 12:55:00,534.26,534.43,534.26,534.43,28910.0,529.0977,529.266,529.0977,529.266,28910.0
2024-10-16 13:00:00,534.52,534.63,534.37,534.45,11127.0,529.3552,529.4641,529.2066,529.2858,11127.0
2024-10-16 13:05:00,534.51,534.52,534.25,534.26,9047.0,529.3452,529.3552,529.0878,529.0977,9047.0
2024-10-16 13:10:00,534.33,534.41,534.3,534.38,9200.0,529.167,529.2462,529.1373,529.2165,9200.0
2024-10-16 13:15:00,534.39,534.52,534.05,534.05,11039.0,529.2264,529.3552,528.8897,528.8897,11039.0
2024-10-16 13:20:00,534.11,534.2,534.05,534.11,12525.0,528.9491,529.0382,528.8897,528.9491,12525.0
2024-10-16 13:25:00,534.13,534.44,534.13,534.24,15073.0,528.9689,529.2759,528.9689,529.0779,15073.0
2024-10-16 13:30:00,534.3,534.37,534.22,534.37,14750.0,529.1373,529.2066,529.058,529.2066,14750.0
2024-10-16 13:35:00,534.37,534.39,534.21,534.22,32179.0,529.2066,529.2264,529.0481,529.058,32179.0
2024-10-16 13:40:00,534.23,534.51,534.22,534.5,11143.0,529.068,529.3452,529.058,529.3353,11143.0
2024-10-16 13:45:00,534.52,534.63,534.4,534.54,20613.0,529.3552,529.4641,529.2363,529.375,20613.0
2024-10-16 13:50:00,534.55,534.59,534.39,534.4,11976.0,529.3849,529.4245,529.2264,529.2363,11976.0
2024-10-16 13:55:00,534.41,534.69,534.41,534.66,8299.0,529.2462,529.5235,529.2462,529.4938,8299.0
2024-10-16 14:00:00,534.65,534.81,534.58,534.66,12325.0,529.4839,529.6423,529.4146,529.4938,12325.0
2024-10-16 14:05:00,534.64,534.71,534.52,534.7,20101.0,529.474,529.5433,529.3552,529.5334,20101.0
2024-10-16 14:10:00,534.7,534.87,534.68,534.84,6935.0,529.5334,529.7018,529.5136,529.6721,6935.0
2024-10-16 14:15:00,534.79,534.94,534.79,534.9,8954.0,529.6225,529.7711,529.6225,529.7315,8954.0
2024-10-16 14:20:00,534.93,535.66,534.92,535.61,28325.0,529.7612,530.4841,529.7513,530.4346,28325.0
2024-10-16 14:25:00,535.61,535.61,535.27,535.54,20717.0,530.4346,530.4346,530.0979,530.3653,20717.0
2024-10-16 14:30:00,535.56,535.73,535.35,535.44,19368.0,530.3851,530.5535,530.1771,530.2663,19368.0
2024-10-16 14:35:00,535.44,535.49,535.28,535.3,13169.0,530.2663,530.3158,530.1078,530.1276,13169.0
2024-10-16 14:40:00,535.32,535.43,535.22,535.41,15365.0,530.1474,530.2564,530.0484,530.2366,15365.0
2024-10-16 14:45:00,535.41,535.54,535.32,535.45,20911.0,530.2366,530.3653,530.1474,530.2762,20911.0
2024-10-16 14:50:00,535.43,535.49,535.29,535.36,17255.0,530.2564,530.3158,530.1177,530.187,17255.0
2024-10-16 14:55:00,535.37,535.49,535.28,535.31,14420.0,530.1969,530.3158,530.1078,530.1375,14420.0
2024-10-16 15:00:00,535.36,535.36,535.1,535.23,17296.0,530.187,530.187,529.9295,530.0583,17296.0
2024-10-16 15:05:00,535.21,535.39,535.19,535.39,23399.0,530.0385,530.2167,530.0187,530.2167,23399.0
2024-10-16 15:10:00,535.43,535.57,535.36,535.4,20403.0,530.2564,530.395,530.187,530.2266,20403.0
2024-10-16 15:15:00,535.4,535.56,535.4,535.46,16528.0,530.2266,530.3851,530.2266,530.2861,16528.0
2024-10-16 15:20:00,535.45,535.47,535.16,535.2,16649.0,530.2762,530.296,529.989,530.0286,16649.0
2024-10-16 15:25:00,535.23,535.36,535.21,535.29,25161.0,530.0583,530.187,530.0385,530.1177,25161.0
2024-10-16 15:30:00,535.29,535.45,535.15,535.45,41287.0,530.1177,530.2762,529.9791,530.2762,41287.0
2024-10-16 15:35:00,535.37,535.4,535.31,535.36,6670.0,530.1969,530.2266,530.1375,530.187,6670.0
2024-10-16 15:40:00,535.37,535.45,535.35,535.38,46911.0,530.1969,530.2762,530.1771,530.2068,46911.0
2024-10-16 15:45:00,535.37,535.38,535.26,535.32,11225.0,530.1969,530.2068,530.088,530.1474,11225.0
2024-10-16 15:50:00,535.31,535.41,535.06,535.25,14834.0,530.1375,530.2366,529.8899,530.0781,14834.0
2024-10-16 15:55:00,535.26,535.38,535.09,535.21,131432.0,530.088,530.2068,529.9196,530.0385,131432.0
2024-10-17 09:30:00,538.58,538.76,537.37,537.55,194454.0,533.3759,533.5542,532.1776,532.3559,194454.0
2024-10-17 09:35:00,537.47,537.47,536.1,536.7,81337.0,532.2766,532.2766,530.9199,531.5141,81337.0
2024-10-17 09:40:00,536.65,537.31,536.6,537.07,54916.0,531.4646,532.1182,531.4151,531.8805,54916.0
2024-10-17 09:45:00,537.04,537.27,536.96,537.15,14540.0,531.8508,532.0786,531.7716,531.9597,14540.0
2024-10-17 09:50:00,537.13,537.68,537.1,537.31,18569.0,531.9399,532.4846,531.9102,532.1182,18569.0
2024-10-17 09:55:00,537.32,537.35,536.6,536.82,45697.0,532.1281,532.1578,531.4151,531.6329,45697.0
2024-10-17 10:00:00,536.92,537.12,536.01,536.14,94624.0,531.732,531.93,530.8308,530.9595,94624.0
2024-10-17 10:05:00,536.14,536.19,535.82,536.07,28714.0,530.9595,531.009,530.6426,530.8902,28714.0
2024-10-17 10:10:00,536.02,536.44,535.92,536.42,19303.0,530.8407,531.2566,530.7416,531.2368,19303.0
2024-10-17 10:15:00,536.41,536.61,536.2,536.54,14332.0,531.2269,531.425,531.0189,531.3556,14332.0
2024-10-17 10:20:00,536.52,537.22,536.48,537.18,13353.0,531.3358,532.0291,531.2962,531.9894,13353.0
2024-10-17 10:25:00,537.1,537.13,536.01,536.72,15235.0,531.9102,531.9399,530.8308,531.5339,15235.0
2024-10-17 10:30:00,536.68,536.84,536.46,536.65,11171.0,531.4943,531.6527,531.2764,531.4646,11171.0
2024-10-17 10:35:00,536.65,536.67,536.0,536.34,27789.0,531.4646,531.4844,530.8209,531.1576,27789.0
2024-10-17 10:40:00,536.4,536.7,535.86,536.11,14992.0,531.217,531.5141,530.6822,530.9298,14992.0
2024-10-17 10:45:00,536.14,536.3,536.0,536.18,7803.0,530.9595,531.118,530.8209,530.9991,7803.0
2024-10-17 10:50:00,536.23,536.23,535.87,536.05,15622.0,531.0486,531.0486,530.6921,530.8704,15622.0
2024-10-17 10:55:00,536.09,536.32,535.97,536.01,87059.0,530.91,531.1378,530.7911,530.8308,87059.0
2024-10-17 11:00:00,536.04,536.12,535.41,535.48,27349.0,530.8605,530.9397,530.2366,530.3059,27349.0
2024-10-17 11:05:00,535.33,536.27,535.33,536.18,5996.0,530.1573,531.0882,530.1573,530.9991,5996.0
2024-10-17 11:10:00,536.15,536.44,536.14,536.44,12184.0,530.9694,531.2566,530.9595,531.2566,12184.0
2024-10-17 11:15:00,536.43,536.74,536.29,536.41,12734.0,531.2467,531.5537,531.108,531.2269,12734.0
2024-10-17 11:20:00,536.31,536.52,536.25,536.49,31137.0,531.1279,531.3358,531.0684,531.3061,31137.0
2024-10-17 11:25:00,536.55,536.89,536.55,536.85,7330.0,531.3655,531.7023,531.3655,531.6626,7330.0
2024-10-17 11:30:00,536.89,537.02,536.73,536.97,16764.0,531.7023,531.831,531.5438,531.7815,16764.0
2024-10-17 11:35:00,537.01,537.18,536.76,537.09,8052.0,531.8211,531.9894,531.5735,531.9003,8052.0
2024-10-17 11:40:00,537.05,537.11,536.96,536.97,14707.0,531.8607,531.9201,531.7716,531.7815,14707.0
2024-10-17 11:45:00,537.04,537.04,536.87,536.87,9735.0,531.8508,531.8508,531.6824,531.6824,9735.0
2024-10-17 11:50:00,536.86,537.04,536.86,537.02,20291.0,531.6725,531.8508,531.6725,531.831,20291.0
2024-10-17 11:55:00,537.01,537.49,537.01,537.49,11004.0,531.8211,532.2965,531.8211,532.2965,11004.0
2024-10-17 12:00:00,537.45,537.68,537.33,537.37,17379.0,532.2568,532.4846,532.138,532.1776,17379.0
2024-10-17 12:05:00,537.41,537.56,537.19,537.25,9347.0,532.2172,532.3658,531.9994,532.0588,9347.0
2024-10-17 12:10:00,537.3,537.31,537.01,537.06,12549.0,532.1083,532.1182,531.8211,531.8706,12549.0
2024-10-17 12:15:00,537.13,537.27,537.08,537.13,8334.0,531.9399,532.0786,531.8904,531.9399,8334.0
2024-10-17 12:20:00,537.14,537.24,537.0,537.21,15267.0,531.9498,532.0489,531.8112,532.0192,15267.0
2024-10-17 12:25:00,537.17,537.19,536.99,537.11,14154.0,531.9795,531.9994,531.8013,531.9201,14154.0
2024-10-17 12:30:00,537.07,537.07,536.59,536.74,12377.0,531.8805,531.8805,531.4051,531.5537,12377.0
2024-10-17 12:35:00,536.74,537.08,536.73,537.0,4900.0,531.5537,531.8904,531.5438,531.8112,4900.0
2024-10-17 12:40:00,537.05,537.25,537.04,537.24,7429.0,531.8607,532.0588,531.8508,532.0489,7429.0
2024-10-17 12:45:00,537.26,537.26,537.16,537.23,8740.0,532.0687,532.0687,531.9696,532.039,8740.0
2024-10-17 12:50:00,537.26,537.3,537.21,537.29,4058.0,532.0687,532.1083,532.0192,532.0984,4058.0
2024-10-17 12:55:00,537.33,537.39,536.95,537.07,8121.0,532.138,532.1974,531.7617,531.8805,8121.0
2024-10-17 13:00:00,537.18,537.47,537.07,537.33,39185.0,531.9894,532.2766,531.8805,532.138,39185.0
2024-10-17 13:05:00,537.36,537.39,537.13,537.29,9514.0,532.1677,532.1974,531.9399,532.0984,9514.0
2024-10-17 13:10:00,537.28,537.36,537.22,537.34,9484.0,532.0885,532.1677,532.0291,532.1479,9484.0
2024-10-17 13:15:00,537.34,537.36,537.11,537.13,10296.0,532.1479,532.1677,531.9201,531.9399,10296.0
2024-10-17 13:20:00,537.17,537.26,536.97,536.99,14265.0,531.9795,532.0687,531.7815,531.8013,14265.0
2024-10-17 13:25:00,536.97,537.08,536.93,537.01,13055.0,531.7815,531.8904,531.7419,531.8211,13055.0
2024-10-17 13:30:00,537.04,537.1,536.93,536.96,12017.0,531.8508,531.9102,531.7419,531.7716,12017.0
2024-10-17 13:35:00,536.95,537.16,536.95,537.11,12957.0,531.7617,531.9696,531.7617,531.9201,12957.0
2024-10-17 13:40:00,537.1,537.41,537.09,537.39,11061.0,531.9102,532.2172,531.9003,532.1974,11061.0
2024-10-17 13:45:00,537.38,537.43,537.32,537.38,5906.0,532.1875,532.237,532.1281,532.1875,5906.0
2024-10-17 13:50:00,537.42,537.46,537.18,537.31,24775.0,532.2271,532.2667,531.9894,532.1182,24775.0
2024-10-17 13:55:00,537.28,537.28,537.1,537.17,11868.0,532.0885,532.0885,531.9102,531.9795,11868.0
2024-10-17 14:00:00,537.16,537.2,536.4,536.52,60677.0,531.9696,532.0093,531.217,531.3358,60677.0
2024-10-17 14:05:00,536.38,536.47,535.75,535.78,31224.0,531.1972,531.2863,530.5733,530.603,31224.0
2024-10-17 14:10:00,535.69,536.12,535.51,536.09,29005.0,530.5138,530.9397,530.3356,530.91,29005.0
2024-10-17 14:15:00,536.07,536.07,535.49,535.59,15094.0,530.8902,530.8902,530.3158,530.4148,15094.0
2024-10-17 14:20:00,535.56,535.66,535.42,535.57,42290.0,530.3851,530.4841,530.2465,530.395,42290.0
2024-10-17 14:25:00,535.61,535.89,535.55,535.59,14513.0,530.4346,530.7119,530.3752,530.4148,14513.0
2024-10-17 14:30:00,535.57,535.69,535.46,535.62,14554.0,530.395,530.5138,530.2861,530.4445,14554.0
2024-10-17 14:35:00,535.63,535.81,535.4,535.81,7548.0,530.4544,530.6327,530.2266,530.6327,7548.0
2024-10-17 14:40:00,535.78,535.8,535.49,535.68,9627.0,530.603,530.6228,530.3158,530.5039,9627.0
2024-10-17 14:45:00,535.65,536.0,535.61,535.82,22408.0,530.4742,530.8209,530.4346,530.6426,22408.0
2024-10-17 14:50:00,535.85,536.13,535.8,536.02,25207.0,530.6723,530.9496,530.6228,530.8407,25207.0
2024-10-17 14:55:00,536.01,536.2,535.93,536.17,19231.0,530.8308,531.0189,530.7515,530.9892,19231.0
2024-10-17 15:00:00,536.19,536.22,535.75,535.76,22457.0,531.009,531.0387,530.5733,530.5832,22457.0
2024-10-17 15:05:00,535.73,536.01,535.72,536.01,14392.0,530.5535,530.8308,530.5436,530.8308,14392.0
2024-10-17 15:10:00,536.01,536.23,535.96,536.17,11322.0,530.8308,531.0486,530.7812,530.9892,11322.0
2024-10-17 15:15:00,536.15,536.22,535.94,535.96,14182.0,530.9694,531.0387,530.7614,530.7812,14182.0
2024-10-17 15:20:00,535.94,535.95,535.7,535.82,11642.0,530.7614,530.7713,530.5237,530.6426,11642.0
2024-10-17 15:25:00,535.82,535.82,535.52,535.52,13014.0,530.6426,530.6426,530.3455,530.3455,13014.0
2024-10-17 15:30:00,535.5,535.67,535.37,535.59,14940.0,530.3257,530.494,530.1969,530.4148,14940.0
2024-10-17 15:35:00,535.58,535.59,535.24,535.31,28216.0,530.4049,530.4148,530.0682,530.1375,28216.0
2024-10-17 15:40:00,535.34,535.59,535.32,535.57,12190.0,530.1672,530.4148,530.1474,530.395,12190.0
2024-10-17 15:45:00,535.55,535.56,535.3,535.38,16044.0,530.3752,530.3851,530.1276,530.2068,16044.0
2024-10-17 15:50:00,535.35,535.56,535.15,535.5,40121.0,530.1771,530.3851,529.9791,530.3257,40121.0
2024-10-17 15:55:00,535.47,535.52,535.18,535.29,204234.0,530.296,530.3455,530.0088,530.1177,204234.0
2024-10-18 09:30:00,536.9,537.01,535.57,535.57,202601.0,531.7122,531.8211,530.395,530.395,202601.0
2024-10-18 09:35:00,535.56,536.1,535.56,536.02,48678.0,530.3851,530.9199,530.3851,530.8407,48678.0
2024-10-18 09:40:00,536.05,536.71,536.01,536.71,28303.0,530.8704,531.524,530.8308,531.524,28303.0
2024-10-18 09:45:00,536.69,536.72,536.0,536.05,27378.0,531.5042,531.5339,530.8209,530.8704,27378.0
2024-10-18 09:50:00,536.1,536.32,535.91,536.2,42590.0,530.9199,531.1378,530.7317,531.0189,42590.0
2024-10-18 09:55:00,536.14,536.3,536.1,536.2,17965.0,530.9595,531.118,530.9199,531.0189,17965.0
2024-10-18 10:00:00,536.17,536.42,536.06,536.37,12997.0,530.9892,531.2368,530.8803,531.1873,12997.0
2024-10-18 10:05:00,536.34,536.75,536.25,536.7,21456.0,531.1576,531.5636,531.0684,531.5141,21456.0
2024-10-18 10:10:00,536.74,536.84,536.15,536.21,13055.0,531.5537,531.6527,530.9694,531.0288,13055.0
2024-10-18 10:15:00,536.16,536.39,536.14,536.31,20098.0,530.9793,531.2071,530.9595,531.1279,20098.0
2024-10-18 10:20:00,536.39,536.41,536.08,536.24,14293.0,531.2071,531.2269,530.9001,531.0585,14293.0
2024-10-18 10:25:00,536.24,536.35,536.03,536.35,24471.0,531.0585,531.1675,530.8506,531.1675,24471.0
2024-10-18 10:30:00,536.39,536.48,536.21,536.26,16190.0,531.2071,531.2962,531.0288,531.0783,16190.0
2024-10-18 10:35:00,536.24,536.44,536.0,536.4,23891.0,531.0585,531.2566,530.8209,531.217,23891.0
2024-10-18 10:40:00,536.46,536.58,536.43,536.58,11225.0,531.2764,531.3952,531.2467,531.3952,11225.0
2024-10-18 10:45:00,536.58,536.73,536.55,536.61,13920.0,531.3952,531.5438,531.3655,531.425,13920.0
2024-10-18 10:50:00,536.56,536.62,536.35,536.35,16656.0,531.3754,531.4349,531.1675,531.1675,16656.0
2024-10-18 10:55:00,536.37,536.63,536.2,536.32,11681.0,531.1873,531.4448,531.0189,531.1378,11681.0
2024-10-18 11:00:00,536.3,536.67,536.3,536.57,11902.0,531.118,531.4844,531.118,531.3853,11902.0
2024-10-18 11:05:00,536.59,536.74,536.41,536.69,9540.0,531.4051,531.5537,531.2269,531.5042,9540.0
2024-10-18 11:10:00,536.69,536.85,536.66,536.8,9818.0,531.5042,531.6626,531.4745,531.6131,9818.0
2024-10-18 11:15:00,536.84,536.9,536.76,536.87,15800.0,531.6527,531.7122,531.5735,531.6824,15800.0
2024-10-18 11:20:00,536.91,536.98,536.71,536.94,11083.0,531.7221,531.7914,531.524,531.7518,11083.0
2024-10-18 11:25:00,536.92,537.12,536.78,537.02,34755.0,531.732,531.93,531.5933,531.831,34755.0
2024-10-18 11:30:00,537.06,537.25,536.92,536.92,24573.0,531.8706,532.0588,531.732,531.732,24573.0
2024-10-18 11:35:00,536.83,537.03,536.75,536.92,75644.0,531.6428,531.8409,531.5636,531.732,75644.0
2024-10-18 11:40:00,537.03,537.09,536.74,536.91,11576.0,531.8409,531.9003,531.5537,531.7221,11576.0
2024-10-18 11:45:00,536.96,536.96,536.76,536.77,10142.0,531.7716,531.7716,531.5735,531.5834,10142.0
2024-10-18 11:50:00,536.83,536.95,536.77,536.93,8803.0,531.6428,531.7617,531.5834,531.7419,8803.0
2024-10-18 11:55:00,536.94,536.95,536.6,536.73,8617.0,531.7518,531.7617,531.4151,531.5438,8617.0
2024-10-18 12:00:00,536.76,536.83,536.56,536.74,27174.0,531.5735,531.6428,531.3754,531.5537,27174.0
2024-10-18 12:05:00,536.69,536.79,536.67,536.77,11797.0,531.5042,531.6032,531.4844,531.5834,11797.0
2024-10-18 12:10:00,536.74,536.76,536.59,536.59,7219.0,531.5537,531.5735,531.4051,531.4051,7219.0
2024-10-18 12:15:00,536.6,537.0,536.6,536.98,18220.0,531.4151,531.8112,531.4151,531.7914,18220.0
2024-10-18 12:20:00,536.96,536.99,536.88,536.95,7168.0,531.7716,531.8013,531.6923,531.7617,7168.0
2024-10-18 12:25:00,536.88,537.09,536.88,536.95,9448.0,531.6923,531.9003,531.6923,531.7617,9448.0
2024-10-18 12:30:00,537.0,537.13,536.92,537.13,14887.0,531.8112,531.9399,531.732,531.9399,14887.0
2024-10-18 12:35:00,537.13,537.23,537.11,537.23,7949.0,531.9399,532.039,531.9201,532.039,7949.0
2024-10-18 12:40:00,537.2,537.45,537.2,537.42,12596.0,532.0093,532.2568,532.0093,532.2271,12596.0
2024-10-18 12:45:00,537.44,537.44,537.34,537.43,5444.0,532.2469,532.2469,532.1479,532.237,5444.0
2024-10-18 12:50:00,537.47,537.8,537.47,537.76,75229.0,532.2766,532.6035,532.2766,532.5638,75229.0
2024-10-18 12:55:00,537.79,537.98,537.47,537.49,15787.0,532.5936,532.7817,532.2766,532.2965,15787.0
2024-10-18 13:00:00,537.49,537.68,537.44,537.59,19307.0,532.2965,532.4846,532.2469,532.3955,19307.0
2024-10-18 13:05:00,537.64,537.85,537.62,537.7,9544.0,532.445,532.653,532.4252,532.5044,9544.0
2024-10-18 13:10:00,537.75,537.85,537.73,537.73,9180.0,532.5539,532.653,532.5341,532.5341,9180.0
2024-10-18 13:15:00,537.74,537.75,537.39,537.69,8341.0,532.544,532.5539,532.1974,532.4945,8341.0
2024-10-18 13:20:00,537.7,537.74,537.48,537.59,10176.0,532.5044,532.544,532.2865,532.3955,10176.0
2024-10-18 13:25:00,537.6,537.67,537.31,537.33,23666.0,532.4054,532.4747,532.1182,532.138,23666.0
2024-10-18 13:30:00,537.42,537.6,537.28,537.58,16215.0,532.2271,532.4054,532.0885,532.3856,16215.0
2024-10-18 13:35:00,537.61,537.64,537.47,537.61,8865.0,532.4153,532.445,532.2766,532.4153,8865.0
2024-10-18 13:40:00,537.61,537.7,537.54,537.65,9830.0,532.4153,532.5044,532.346,532.4549,9830.0
2024-10-18 13:45:00,537.63,537.71,537.55,537.56,17860.0,532.4351,532.5143,532.3559,532.3658,17860.0
2024-10-18 13:50:00,537.57,537.61,537.38,537.38,13422.0,532.3757,532.4153,532.1875,532.1875,13422.0
2024-10-18 13:55:00,537.34,537.4,537.28,537.36,10867.0,532.1479,532.2073,532.0885,532.1677,10867.0
2024-10-18 14:00:00,537.34,537.48,536.74,537.46,19980.0,532.1479,532.2865,531.5537,532.2667,19980.0
2024-10-18 14:05:00,537.47,537.52,537.33,537.52,20719.0,532.2766,532.3262,532.138,532.3262,20719.0
2024-10-18 14:10:00,537.52,537.74,537.52,537.73,20016.0,532.3262,532.544,532.3262,532.5341,20016.0
2024-10-18 14:15:00,537.73,537.9,537.72,537.9,41994.0,532.5341,532.7025,532.5242,532.7025,41994.0
2024-10-18 14:20:00,537.9,537.92,537.8,537.91,12943.0,532.7025,532.7223,532.6035,532.7124,12943.0
2024-10-18 14:25:00,537.89,538.1,537.83,537.88,46225.0,532.6926,532.9006,532.6332,532.6827,46225.0
2024-10-18 14:30:00,537.91,537.94,537.7,537.71,31677.0,532.7124,532.7421,532.5044,532.5143,31677.0
2024-10-18 14:35:00,537.7,537.75,537.61,537.67,19054.0,532.5044,532.5539,532.4153,532.4747,19054.0
2024-10-18 14:40:00,537.67,537.84,537.6,537.76,19692.0,532.4747,532.6431,532.4054,532.5638,19692.0
2024-10-18 14:45:00,537.75,537.78,537.68,537.72,23270.0,532.5539,532.5837,532.4846,532.5242,23270.0
2024-10-18 14:50:00,537.74,537.78,537.51,537.55,28296.0,532.544,532.5837,532.3163,532.3559,28296.0
2024-10-18 14:55:00,537.56,537.69,537.54,537.62,22357.0,532.3658,532.4945,532.346,532.4252,22357.0
2024-10-18 15:00:00,537.61,537.61,537.05,537.33,29763.0,532.4153,532.4153,531.8607,532.138,29763.0
2024-10-18 15:05:00,537.39,537.42,537.17,537.37,31805.0,532.1974,532.2271,531.9795,532.1776,31805.0
2024-10-18 15:10:00,537.36,537.5,537.28,537.47,30803.0,532.1677,532.3064,532.0885,532.2766,30803.0
2024-10-18 15:15:00,537.46,537.49,537.22,537.31,53954.0,532.2667,532.2965,532.0291,532.1182,53954.0
2024-10-18 15:20:00,537.29,537.32,537.08,537.13,41482.0,532.0984,532.1281,531.8904,531.9399,41482.0
2024-10-18 15:25:00,537.13,537.32,537.1,537.25,23970.0,531.9399,532.1281,531.9102,532.0588,23970.0
2024-10-18 15:30:00,537.25,537.25,537.09,537.12,73807.0,532.0588,532.0588,531.9003,531.93,73807.0
2024-10-18 15:35:00,537.1,537.31,537.03,537.21,173724.0,531.9102,532.1182,531.8409,532.0192,173724.0
2024-10-18 15:40:00,537.17,537.17,536.89,537.03,63981.0,531.9795,531.9795,531.7023,531.8409,63981.0
2024-10-18 15:45:00,537.02,537.21,537.0,537.01,100611.0,531.831,532.0192,531.8112,531.8211,100611.0
2024-10-18 15:50:00,537.0,537.36,536.94,537.32,61462.0,531.8112,532.1677,531.7518,532.1281,61462.0
2024-10-18 15:55:00,537.34,537.54,537.18,537.38,209681.0,532.1479,532.346,531.9894,532.1875,209681.0
2024-10-21 09:30:00,536.72,537.0,536.7,536.75,189774.0,531.5339,531.8112,531.5141,531.5636,189774.0
2024-10-21 09:35:00,536.7,537.1,536.67,536.84,28994.0,531.5141,531.9102,531.4844,531.6527,28994.0
2024-10-21 09:40:00,536.88,536.9,536.62,536.89,30745.0,531.6923,531.7122,531.4349,531.7023,30745.0
2024-10-21 09:45:00,536.87,537.14,536.86,537.12,16405.0,531.6824,531.9498,531.6725,531.93,16405.0
2024-10-21 09:50:00,537.14,537.26,537.05,537.19,16158.0,531.9498,532.0687,531.8607,531.9994,16158.0
2024-10-21 09:55:00,537.21,537.22,536.82,536.84,30432.0,532.0192,532.0291,531.6329,531.6527,30432.0
2024-10-21 10:00:00,536.94,537.19,536.88,537.0,22255.0,531.7518,531.9994,531.6923,531.8112,22255.0
2024-10-21 10:05:00,536.98,537.28,536.98,537.23,26815.0,531.7914,532.0885,531.7914,532.039,26815.0
2024-10-21 10:10:00,537.26,537.38,537.13,537.37,17812.0,532.0687,532.1875,531.9399,532.1776,17812.0
2024-10-21 10:15:00,537.36,537.61,537.29,537.44,26639.0,532.1677,532.4153,532.0984,532.2469,26639.0
2024-10-21 10:20:00,537.42,537.49,537.14,537.14,25947.0,532.2271,532.2965,531.9498,531.9498,25947.0
2024-10-21 10:25:00,537.14,537.15,536.69,536.76,45432.0,531.9498,531.9597,531.5042,531.5735,45432.0
2024-10-21 10:30:00,536.8,536.81,536.31,536.48,40605.0,531.6131,531.623,531.1279,531.2962,40605.0
2024-10-21 10:35:00,536.47,536.55,536.16,536.17,24295.0,531.2863,531.3655,530.9793,530.9892,24295.0
2024-10-21 10:40:00,536.17,536.19,535.73,536.01,53625.0,530.9892,531.009,530.5535,530.8308,53625.0
2024-10-21 10:45:00,536.0,536.01,535.07,535.39,40422.0,530.8209,530.8308,529.8998,530.2167,40422.0
2024-10-21 10:50:00,535.55,535.81,535.38,535.52,43012.0,530.3752,530.6327,530.2068,530.3455,43012.0
2024-10-21 10:55:00,535.52,535.63,535.41,535.55,27230.0,530.3455,530.4544,530.2366,530.3752,27230.0
2024-10-21 11:00:00,535.54,535.58,534.72,534.92,58049.0,530.3653,530.4049,529.5532,529.7513,58049.0
2024-10-21 11:05:00,534.83,534.88,533.83,534.0,42199.0,529.6622,529.7117,528.6718,528.8402,42199.0
2024-10-21 11:10:00,533.96,534.68,533.94,534.57,49042.0,528.8006,529.5136,528.7808,529.4047,49042.0
2024-10-21 11:15:00,534.46,534.5,534.2,534.3,9759.0,529.2957,529.3353,529.0382,529.1373,9759.0
2024-10-21 11:20:00,534.32,534.33,534.0,534.03,22857.0,529.1571,529.167,528.8402,528.8699,22857.0
2024-10-21 11:25:00,534.06,534.1,533.8,533.92,26070.0,528.8996,528.9392,528.6421,528.7609,26070.0
2024-10-21 11:30:00,533.86,534.08,533.71,534.07,16018.0,528.7015,528.9194,528.553,528.9095,16018.0
2024-10-21 11:35:00,534.07,534.3,533.86,534.3,17827.0,528.9095,529.1373,528.7015,529.1373,17827.0
2024-10-21 11:40:00,534.35,534.71,534.2,534.66,14824.0,529.1868,529.5433,529.0382,529.4938,14824.0
2024-10-21 11:45:00,534.64,535.0,534.63,534.98,10445.0,529.474,529.8305,529.4641,529.8107,10445.0
2024-10-21 11:50:00,535.01,535.26,534.91,534.93,13194.0,529.8404,530.088,529.7414,529.7612,13194.0
2024-10-21 11:55:00,534.93,535.54,534.93,535.19,11569.0,529.7612,530.3653,529.7612,530.0187,11569.0
2024-10-21 12:00:00,535.37,535.41,535.08,535.26,19878.0,530.1969,530.2366,529.9097,530.088,19878.0
2024-10-21 12:05:00,535.25,535.31,535.03,535.23,38000.0,530.0781,530.1375,529.8602,530.0583,38000.0
2024-10-21 12:10:00,535.27,535.31,534.82,535.02,53003.0,530.0979,530.1375,529.6523,529.8503,53003.0
2024-10-21 12:15:00,535.11,535.21,534.93,535.11,11410.0,529.9395,530.0385,529.7612,529.9395,11410.0
2024-10-21 12:20:00,535.14,535.25,535.0,535.22,8711.0,529.9692,530.0781,529.8305,530.0484,8711.0
2024-10-21 12:25:00,535.24,535.35,535.0,535.2,61438.0,530.0682,530.1771,529.8305,530.0286,61438.0
2024-10-21 12:30:00,535.2,535.34,535.14,535.34,20646.0,530.0286,530.1672,529.9692,530.1672,20646.0
2024-10-21 12:35:00,535.32,535.37,534.94,535.05,19269.0,530.1474,530.1969,529.7711,529.88,19269.0
2024-10-21 12:40:00,535.07,535.21,535.03,535.17,13599.0,529.8998,530.0385,529.8602,529.9989,13599.0
2024-10-21 12:45:00,535.16,535.27,535.09,535.21,7701.0,529.989,530.0979,529.9196,530.0385,7701.0
2024-10-21 12:50:00,535.22,535.71,535.22,535.66,22541.0,530.0484,530.5337,530.0484,530.4841,22541.0
2024-10-21 12:55:00,535.67,535.79,535.66,535.76,10119.0,530.494,530.6129,530.4841,530.5832,10119.0
2024-10-21 13:00:00,535.76,535.9,535.7,535.8,8729.0,530.5832,530.7218,530.5237,530.6228,8729.0
2024-10-21 13:05:00,535.79,535.98,535.75,535.94,9939.0,530.6129,530.801,530.5733,530.7614,9939.0
2024-10-21 13:10:00,535.97,536.07,535.91,536.07,8794.0,530.7911,530.8902,530.7317,530.8902,8794.0
2024-10-21 13:15:00,536.05,536.1,535.54,535.74,12245.0,530.8704,530.9199,530.3653,530.5634,12245.0
2024-10-21 13:20:00,535.76,535.93,535.61,535.93,12353.0,530.5832,530.7515,530.4346,530.7515,12353.0
2024-10-21 13:25:00,535.93,535.95,535.83,535.84,14210.0,530.7515,530.7713,530.6525,530.6624,14210.0
2024-10-21 13:30:00,535.85,535.93,535.83,535.91,10295.0,530.6723,530.7515,530.6525,530.7317,10295.0
2024-10-21 13:35:00,535.92,536.0,535.86,535.93,17020.0,530.7416,530.8209,530.6822,530.7515,17020.0
2024-10-21 13:40:00,535.96,536.02,535.87,535.94,11084.0,530.7812,530.8407,530.6921,530.7614,11084.0
2024-10-21 13:45:00,535.92,536.11,535.92,536.09,13606.0,530.7416,530.9298,530.7416,530.91,13606.0
2024-10-21 13:50:00,536.12,536.25,536.07,536.18,15389.0,530.9397,531.0684,530.8902,530.9991,15389.0
2024-10-21 13:55:00,536.17,536.23,536.1,536.17,9463.0,530.9892,531.0486,530.9199,530.9892,9463.0
2024-10-21 14:00:00,536.17,536.18,536.0,536.13,21869.0,530.9892,530.9991,530.8209,530.9496,21869.0
2024-10-21 14:05:00,536.11,536.12,535.82,535.91,22537.0,530.9298,530.9397,530.6426,530.7317,22537.0
2024-10-21 14:10:00,535.95,536.02,535.79,535.79,33202.0,530.7713,530.8407,530.6129,530.6129,33202.0
2024-10-21 14:15:00,535.8,535.98,535.79,535.98,25705.0,530.6228,530.801,530.6129,530.801,25705.0
2024-10-21 14:20:00,535.98,536.04,535.35,535.67,21335.0,530.801,530.8605,530.1771,530.494,21335.0
2024-10-21 14:25:00,535.65,535.79,535.61,535.61,13807.0,530.4742,530.6129,530.4346,530.4346,13807.0
2024-10-21 14:30:00,535.63,535.68,535.41,535.64,17303.0,530.4544,530.5039,530.2366,530.4643,17303.0
2024-10-21 14:35:00,535.62,535.77,535.57,535.58,11676.0,530.4445,530.5931,530.395,530.4049,11676.0
2024-10-21 14:40:00,535.59,535.59,535.31,535.34,17009.0,530.4148,530.4148,530.1375,530.1672,17009.0
2024-10-21 14:45:00,535.3,535.55,535.29,535.51,12086.0,530.1276,530.3752,530.1177,530.3356,12086.0
2024-10-21 14:50:00,535.5,535.56,535.37,535.38,23142.0,530.3257,530.3851,530.1969,530.2068,23142.0
2024-10-21 14:55:00,535.42,535.52,535.25,535.31,18331.0,530.2465,530.3455,530.0781,530.1375,18331.0
2024-10-21 15:00:00,535.32,535.42,535.16,535.25,24646.0,530.1474,530.2465,529.989,530.0781,24646.0
2024-10-21 15:05:00,535.3,535.55,535.26,535.5,48450.0,530.1276,530.3752,530.088,530.3257,48450.0
2024-10-21 15:10:00,535.52,536.04,535.52,535.94,32238.0,530.3455,530.8605,530.3455,530.7614,32238.0
2024-10-21 15:15:00,536.01,536.1,535.93,536.09,34852.0,530.8308,530.9199,530.7515,530.91,34852.0
2024-10-21 15:20:00,536.07,536.08,535.82,535.9,20143.0,530.8902,530.9001,530.6426,530.7218,20143.0
2024-10-21 15:25:00,535.89,536.08,535.8,535.86,17335.0,530.7119,530.9001,530.6228,530.6822,17335.0
2024-10-21 15:30:00,535.84,535.84,535.27,535.48,29109.0,530.6624,530.6624,530.0979,530.3059,29109.0
2024-10-21 15:35:00,535.48,535.51,535.37,535.41,54668.0,530.3059,530.3356,530.1969,530.2366,54668.0
2024-10-21 15:40:00,535.43,535.57,535.4,535.48,19705.0,530.2564,530.395,530.2266,530.3059,19705.0
2024-10-21 15:45:00,535.45,535.8,535.44,535.8,37065.0,530.2762,530.6228,530.2663,530.6228,37065.0
2024-10-21 15:50:00,535.79,536.03,535.55,535.93,65388.0,530.6129,530.8506,530.3752,530.7515,65388.0
2024-10-21 15:55:00,535.91,536.59,535.85,536.55,246561.0,530.7317,531.4051,530.6723,531.3655,246561.0
2024-10-22 09:30:00,534.11,534.35,533.47,534.0,215002.0,528.9491,529.1868,528.3153,528.8402,215002.0
2024-10-22 09:35:00,533.91,534.23,533.69,533.99,65333.0,528.751,529.068,528.5332,528.8303,65333.0
2024-10-22 09:40:00,534.0,534.3,533.79,534.04,23729.0,528.8402,529.1373,528.6322,528.8798,23729.0
2024-10-22 09:45:00,533.98,534.48,533.97,534.37,22358.0,528.8204,529.3155,528.8105,529.2066,22358.0
2024-10-22 09:50:00,534.35,534.38,533.87,534.38,23152.0,529.1868,529.2165,528.7114,529.2165,23152.0
2024-10-22 09:55:00,534.39,534.41,533.98,534.34,22274.0,529.2264,529.2462,528.8204,529.1769,22274.0
2024-10-22 10:00:00,534.35,534.44,534.14,534.28,12438.0,529.1868,529.2759,528.9788,529.1175,12438.0
2024-10-22 10:05:00,534.36,535.16,534.29,534.64,47260.0,529.1967,529.989,529.1274,529.474,47260.0
2024-10-22 10:10:00,534.56,535.0,534.54,534.98,32791.0,529.3948,529.8305,529.375,529.8107,32791.0
2024-10-22 10:15:00,535.05,535.15,534.59,534.7,27437.0,529.88,529.9791,529.4245,529.5334,27437.0
2024-10-22 10:20:00,534.59,534.71,534.25,534.56,23324.0,529.4245,529.5433,529.0878,529.3948,23324.0
2024-10-22 10:25:00,534.53,534.68,534.43,534.45,28483.0,529.3651,529.5136,529.266,529.2858,28483.0
2024-10-22 10:30:00,534.54,534.63,534.27,534.37,20678.0,529.375,529.4641,529.1076,529.2066,20678.0
2024-10-22 10:35:00,534.4,534.63,534.34,534.38,14786.0,529.2363,529.4641,529.1769,529.2165,14786.0
2024-10-22 10:40:00,534.34,534.58,534.25,534.25,14061.0,529.1769,529.4146,529.0878,529.0878,14061.0
2024-10-22 10:45:00,534.28,534.48,534.12,534.45,36097.0,529.1175,529.3155,528.959,529.2858,36097.0
2024-10-22 10:50:00,534.45,534.98,534.43,534.95,15189.0,529.2858,529.8107,529.266,529.781,15189.0
2024-10-22 10:55:00,535.0,535.12,534.86,534.98,11145.0,529.8305,529.9494,529.6919,529.8107,11145.0
2024-10-22 11:00:00,534.99,535.2,534.87,534.92,21079.0,529.8206,530.0286,529.7018,529.7513,21079.0
2024-10-22 11:05:00,534.95,535.07,534.83,534.98,20951.0,529.781,529.8998,529.6622,529.8107,20951.0
2024-10-22 11:10:00,535.0,535.1,534.97,535.05,14422.0,529.8305,529.9295,529.8008,529.88,14422.0
2024-10-22 11:15:00,535.02,535.36,535.01,535.12,24943.0,529.8503,530.187,529.8404,529.9494,24943.0
2024-10-22 11:20:00,535.15,535.16,534.98,535.02,16652.0,529.9791,529.989,529.8107,529.8503,16652.0
2024-10-22 11:25:00,535.04,535.05,534.68,535.01,36014.0,529.8701,529.88,529.5136,529.8404,36014.0
2024-10-22 11:30:00,535.13,535.3,535.09,535.26,11509.0,529.9593,530.1276,529.9196,530.088,11509.0
2024-10-22 11:35:00,535.26,535.26,535.1,535.23,7988.0,530.088,530.088,529.9295,530.0583,7988.0
2024-10-22 11:40:00,535.22,535.31,535.08,535.18,13884.0,530.0484,530.1375,529.9097,530.0088,13884.0
2024-10-22 11:45:00,535.22,535.24,535.04,535.06,7315.0,530.0484,530.0682,529.8701,529.8899,7315.0
2024-10-22 11:50:00,535.05,535.13,535.0,535.09,18980.0,529.88,529.9593,529.8305,529.9196,18980.0
2024-10-22 11:55:00,535.07,535.27,535.06,535.08,14148.0,529.8998,530.0979,529.8899,529.9097,14148.0
2024-10-22 12:00:00,535.01,535.06,534.88,534.9,8079.0,529.8404,529.8899,529.7117,529.7315,8079.0
2024-10-22 12:05:00,534.88,534.94,534.66,534.71,19007.0,529.7117,529.7711,529.4938,529.5433,19007.0
2024-10-22 12:10:00,534.73,535.06,534.72,534.96,22514.0,529.5631,529.8899,529.5532,529.7909,22514.0
2024-10-22 12:15:00,534.99,535.16,534.91,535.0,26290.0,529.8206,529.989,529.7414,529.8305,26290.0
2024-10-22 12:20:00,534.97,535.05,534.91,534.92,6924.0,529.8008,529.88,529.7414,529.7513,6924.0
2024-10-22 12:25:00,534.86,534.88,534.65,534.77,9977.0,529.6919,529.7117,529.4839,529.6027,9977.0
2024-10-22 12:30:00,534.78,535.17,534.78,535.12,11299.0,529.6126,529.9989,529.6126,529.9494,11299.0
2024-10-22 12:35:00,535.14,535.15,534.83,534.88,9253.0,529.9692,529.9791,529.6622,529.7117,9253.0
2024-10-22 12:40:00,534.85,534.95,534.72,534.88,25322.0,529.682,529.781,529.5532,529.7117,25322.0
2024-10-22 12:45:00,534.83,535.12,534.81,535.12,24076.0,529.6622,529.9494,529.6423,529.9494,24076.0
2024-10-22 12:50:00,535.15,535.55,535.15,535.43,24458.0,529.9791,530.3752,529.9791,530.2564,24458.0
2024-10-22 12:55:00,535.46,535.57,535.41,535.49,8295.0,530.2861,530.395,530.2366,530.3158,8295.0
2024-10-22 13:00:00,535.55,535.65,535.5,535.54,17534.0,530.3752,530.4742,530.3257,530.3653,17534.0
2024-10-22 13:05:00,535.53,535.6,535.39,535.45,12831.0,530.3554,530.4247,530.2167,530.2762,12831.0
2024-10-22 13:10:00,535.5,535.5,535.28,535.45,9668.0,530.3257,530.3257,530.1078,530.2762,9668.0
2024-10-22 13:15:00,535.46,535.49,535.37,535.44,12921.0,530.2861,530.3158,530.1969,530.2663,12921.0
2024-10-22 13:20:00,535.44,535.55,535.43,535.44,5813.0,530.2663,530.3752,530.2564,530.2663,5813.0
2024-10-22 13:25:00,535.47,535.63,535.47,535.55,3977.0,530.296,530.4544,530.296,530.3752,3977.0
2024-10-22 13:30:00,535.59,535.84,535.57,535.84,10084.0,530.4148,530.6624,530.395,530.6624,10084.0
2024-10-22 13:35:00,535.88,536.2,535.88,536.09,36534.0,530.702,531.0189,530.702,530.91,36534.0
2024-10-22 13:40:00,536.17,536.5,536.14,536.31,20904.0,530.9892,531.316,530.9595,531.1279,20904.0
2024-10-22 13:45:00,536.31,536.47,536.29,536.43,27008.0,531.1279,531.2863,531.108,531.2467,27008.0
2024-10-22 13:50:00,536.49,536.73,536.47,536.6,27455.0,531.3061,531.5438,531.2863,531.4151,27455.0
2024-10-22 13:55:00,536.61,536.81,536.55,536.79,11249.0,531.425,531.623,531.3655,531.6032,11249.0
2024-10-22 14:00:00,536.79,537.28,536.74,537.22,17189.0,531.6032,532.0885,531.5537,532.0291,17189.0
2024-10-22 14:05:00,537.24,537.25,536.63,536.64,33912.0,532.0489,532.0588,531.4448,531.4547,33912.0
2024-10-22 14:10:00,536.65,536.76,536.38,536.38,12092.0,531.4646,531.5735,531.1972,531.1972,12092.0
2024-10-22 14:15:00,536.43,536.72,536.42,536.55,19027.0,531.2467,531.5339,531.2368,531.3655,19027.0
2024-10-22 14:20:00,536.63,536.65,536.48,536.62,6925.0,531.4448,531.4646,531.2962,531.4349,6925.0
2024-10-22 14:25:00,536.59,536.6,536.5,536.53,22872.0,531.4051,531.4151,531.316,531.3457,22872.0
2024-10-22 14:30:00,536.53,536.57,536.41,536.43,27468.0,531.3457,531.3853,531.2269,531.2467,27468.0
2024-10-22 14:35:00,536.44,536.5,536.32,536.32,12881.0,531.2566,531.316,531.1378,531.1378,12881.0
2024-10-22 14:40:00,536.32,536.38,536.17,536.28,5129.0,531.1378,531.1972,530.9892,531.0981,5129.0
2024-10-22 14:45:00,536.27,536.38,536.26,536.3,9513.0,531.0882,531.1972,531.0783,531.118,9513.0
2024-10-22 14:50:00,536.31,536.33,536.09,536.1,10123.0,531.1279,531.1477,530.91,530.9199,10123.0
2024-10-22 14:55:00,536.08,536.17,535.77,535.95,20835.0,530.9001,530.9892,530.5931,530.7713,20835.0
2024-10-22 15:00:00,535.94,535.99,535.83,535.97,8376.0,530.7614,530.8109,530.6525,530.7911,8376.0
2024-10-22 15:05:00,536.03,536.2,536.0,536.2,14913.0,530.8506,531.0189,530.8209,531.0189,14913.0
2024-10-22 15:10:00,536.21,536.33,536.2,536.31,21682.0,531.0288,531.1477,531.0189,531.1279,21682.0
2024-10-22 15:15:00,536.26,536.53,536.26,536.44,13687.0,531.0783,531.3457,531.0783,531.2566,13687.0
2024-10-22 15:20:00,536.46,536.46,536.31,536.36,16127.0,531.2764,531.2764,531.1279,531.1774,16127.0
2024-10-22 15:25:00,536.36,536.51,536.36,536.51,17279.0,531.1774,531.3259,531.1774,531.3259,17279.0
2024-10-22 15:30:00,536.5,536.66,536.5,536.65,19645.0,531.316,531.4745,531.316,531.4646,19645.0
2024-10-22 15:35:00,536.64,536.85,536.5,536.51,41090.0,531.4547,531.6626,531.316,531.3259,41090.0
2024-10-22 15:40:00,536.5,536.67,536.45,536.64,19588.0,531.316,531.4844,531.2665,531.4547,19588.0
2024-10-22 15:45:00,536.63,537.07,536.61,536.78,14545.0,531.4448,531.8805,531.425,531.5933,14545.0
2024-10-22 15:50:00,536.78,536.97,536.56,536.89,38619.0,531.5933,531.7815,531.3754,531.7023,38619.0
2024-10-22 15:55:00,536.91,536.93,536.1,536.2,120068.0,531.7221,531.7419,530.9199,531.0189,120068.0
2024-10-23 09:30:00,534.28,534.72,534.04,534.53,168586.0,529.1175,529.5532,528.8798,529.3651,168586.0
2024-10-23 09:35:00,534.45,534.57,534.23,534.38,20358.0,529.2858,529.4047,529.068,529.2165,20358.0
2024-10-23 09:40:00,534.36,534.45,534.11,534.24,114910.0,529.1967,529.2858,528.9491,529.0779,114910.0
2024-10-23 09:45:00,534.23,534.55,534.21,534.53,24700.0,529.068,529.3849,529.0481,529.3651,24700.0
2024-10-23 09:50:00,534.54,534.55,534.21,534.33,12749.0,529.375,529.3849,529.0481,529.167,12749.0
2024-10-23 09:55:00,534.27,534.52,534.23,534.36,13074.0,529.1076,529.3552,529.068,529.1967,13074.0
2024-10-23 10:00:00,534.35,534.35,533.83,533.86,43413.0,529.1868,529.1868,528.6718,528.7015,43413.0
2024-10-23 10:05:00,533.87,534.09,533.35,533.85,36283.0,528.7114,528.9293,528.1965,528.6916,36283.0
2024-10-23 10:10:00,533.83,534.05,533.78,533.86,35559.0,528.6718,528.8897,528.6223,528.7015,35559.0
2024-10-23 10:15:00,533.86,533.87,533.42,533.43,44784.0,528.7015,528.7114,528.2658,528.2757,44784.0
2024-10-23 10:20:00,533.37,533.66,533.2,533.41,24340.0,528.2163,528.5035,528.0479,528.2559,24340.0
2024-10-23 10:25:00,533.38,534.13,533.27,534.05,18223.0,528.2262,528.9689,528.1172,528.8897,18223.0
2024-10-23 10:30:00,534.01,534.32,533.88,534.29,12521.0,528.8501,529.1571,528.7213,529.1274,12521.0
2024-10-23 10:35:00,534.31,534.31,534.08,534.29,25464.0,529.1472,529.1472,528.9194,529.1274,25464.0
2024-10-23 10:40:00,534.31,534.43,534.27,534.36,13375.0,529.1472,529.266,529.1076,529.1967,13375.0
2024-10-23 10:45:00,534.48,534.65,534.25,534.3,25413.0,529.3155,529.4839,529.0878,529.1373,25413.0
2024-10-23 10:50:00,534.32,534.38,533.6,533.61,25600.0,529.1571,529.2165,528.444,528.4539,25600.0
2024-10-23 10:55:00,533.68,533.85,533.55,533.63,32965.0,528.5233,528.6916,528.3945,528.4738,32965.0
2024-10-23 11:00:00,533.55,533.82,533.43,533.73,9800.0,528.3945,528.6619,528.2757,528.5728,9800.0
2024-10-23 11:05:00,533.78,533.78,533.43,533.44,14092.0,528.6223,528.6223,528.2757,528.2856,14092.0
2024-10-23 11:10:00,533.44,533.44,532.19,532.44,60170.0,528.2856,528.2856,527.0477,527.2952,60170.0
2024-10-23 11:15:00,532.54,532.55,532.34,532.38,17292.0,527.3943,527.4042,527.1962,527.2358,17292.0
2024-10-23 11:20:00,532.37,532.9,532.35,532.54,17876.0,527.2259,527.7508,527.2061,527.3943,17876.0
2024-10-23 11:25:00,532.57,532.59,532.09,532.11,16435.0,527.424,527.4438,526.9486,526.9684,16435.0
2024-10-23 11:30:00,532.11,532.19,532.03,532.09,13065.0,526.9684,527.0477,526.8892,526.9486,13065.0
2024-10-23 11:35:00,532.22,532.64,532.22,532.54,9023.0,527.0774,527.4933,527.0774,527.3943,9023.0
2024-10-23 11:40:00,532.61,532.79,532.42,532.79,12612.0,527.4636,527.6419,527.2754,527.6419,12612.0
2024-10-23 11:45:00,532.76,532.96,532.73,532.75,9703.0,527.6122,527.8102,527.5824,527.6023,9703.0
2024-10-23 11:50:00,532.74,532.91,532.49,532.64,15717.0,527.5924,527.7607,527.3448,527.4933,15717.0
2024-10-23 11:55:00,532.66,533.07,532.57,533.01,14196.0,527.5131,527.9192,527.424,527.8597,14196.0
2024-10-23 12:00:00,532.98,532.98,532.02,532.21,21889.0,527.83,527.83,526.8793,527.0675,21889.0
2024-10-23 12:05:00,532.23,532.44,531.97,532.17,21667.0,527.0873,527.2952,526.8298,527.0279,21667.0
2024-10-23 12:10:00,532.28,532.28,532.01,532.03,5638.0,527.1368,527.1368,526.8694,526.8892,5638.0
2024-10-23 12:15:00,531.96,532.19,531.95,532.05,16431.0,526.8199,527.0477,526.81,526.909,16431.0
2024-10-23 12:20:00,532.1,532.1,531.64,531.67,26718.0,526.9585,526.9585,526.503,526.5327,26718.0
2024-10-23 12:25:00,531.72,531.82,531.38,531.38,16565.0,526.5822,526.6812,526.2455,526.2455,16565.0
2024-10-23 12:30:00,531.44,531.55,531.0,531.55,23539.0,526.3049,526.4138,525.8692,526.4138,23539.0
2024-10-23 12:35:00,531.56,531.76,531.5,531.52,51348.0,526.4238,526.6218,526.3643,526.3841,51348.0
2024-10-23 12:40:00,531.55,531.8,531.53,531.59,25289.0,526.4138,526.6614,526.394,526.4535,25289.0
2024-10-23 12:45:00,531.74,532.01,531.7,532.01,7800.0,526.602,526.8694,526.5624,526.8694,7800.0
2024-10-23 12:50:00,532.07,532.07,531.2,531.39,15801.0,526.9288,526.9288,526.0672,526.2554,15801.0
2024-10-23 12:55:00,531.46,531.7,531.35,531.46,7624.0,526.3247,526.5624,526.2158,526.3247,7624.0
2024-10-23 13:00:00,531.37,531.4,530.8,530.89,21768.0,526.2356,526.2653,525.6711,525.7602,21768.0
2024-10-23 13:05:00,530.89,531.05,530.7,530.79,29898.0,525.7602,525.9187,525.5721,525.6612,29898.0
2024-10-23 13:10:00,530.82,530.83,530.05,530.07,83769.0,525.6909,525.7008,524.9283,524.9481,83769.0
2024-10-23 13:15:00,530.1,530.29,530.0,530.13,24690.0,524.9779,525.166,524.8788,525.0076,24690.0
2024-10-23 13:20:00,530.08,530.3,529.94,529.99,30683.0,524.9581,525.1759,524.8194,524.8689,30683.0
2024-10-23 13:25:00,529.99,530.37,529.96,530.37,16754.0,524.8689,525.2453,524.8392,525.2453,16754.0
2024-10-23 13:30:00,530.29,530.32,529.83,529.96,28710.0,525.166,525.1957,524.7105,524.8392,28710.0
2024-10-23 13:35:00,529.94,530.03,529.67,529.7,30678.0,524.8194,524.9085,524.552,524.5817,30678.0
2024-10-23 13:40:00,529.71,529.94,529.6,529.81,34551.0,524.5916,524.8194,524.4827,524.6907,34551.0
2024-10-23 13:45:00,529.78,530.11,529.74,529.98,38902.0,524.661,524.9878,524.6213,524.859,38902.0
2024-10-23 13:50:00,529.97,530.03,529.52,529.63,79835.0,524.8491,524.9085,524.4035,524.5124,79835.0
2024-10-23 13:55:00,529.54,529.59,529.34,529.41,13288.0,524.4233,524.4728,524.2252,524.2945,13288.0
2024-10-23 14:00:00,529.4,529.4,528.81,528.86,19860.0,524.2846,524.2846,523.7003,523.7498,19860.0
2024-10-23 14:05:00,528.87,529.04,528.63,529.03,26166.0,523.7597,523.9281,523.5221,523.9182,26166.0
2024-10-23 14:10:00,529.04,529.04,528.48,528.52,21118.0,523.9281,523.9281,523.3735,523.4131,21118.0
2024-10-23 14:15:00,528.52,528.59,528.02,528.19,21130.0,523.4131,523.4825,522.918,523.0863,21130.0
2024-10-23 14:20:00,528.21,528.92,528.21,528.75,44587.0,523.1061,523.8093,523.1061,523.6409,44587.0
2024-10-23 14:25:00,528.73,529.18,528.73,529.04,42391.0,523.6211,524.0667,523.6211,523.9281,42391.0
2024-10-23 14:30:00,528.96,529.74,528.95,529.7,25098.0,523.8489,524.6213,523.839,524.5817,25098.0
2024-10-23 14:35:00,529.71,530.1,529.68,530.04,19079.0,524.5916,524.9779,524.5619,524.9184,19079.0
2024-10-23 14:40:00,530.0,530.42,529.93,530.25,25848.0,524.8788,525.2948,524.8095,525.1264,25848.0
2024-10-23 14:45:00,530.25,530.53,530.22,530.48,27872.0,525.1264,525.4037,525.0967,525.3542,27872.0
2024-10-23 14:50:00,530.58,530.58,530.23,530.28,17790.0,525.4532,525.4532,525.1066,525.1561,17790.0
2024-10-23 14:55:00,530.36,530.57,530.22,530.57,26546.0,525.2353,525.4433,525.0967,525.4433,26546.0
2024-10-23 15:00:00,530.53,530.57,530.37,530.52,39849.0,525.4037,525.4433,525.2453,525.3938,39849.0
2024-10-23 15:05:00,530.49,530.53,530.25,530.39,28216.0,525.3641,525.4037,525.1264,525.2651,28216.0
2024-10-23 15:10:00,530.45,530.56,530.16,530.29,36662.0,525.3245,525.4334,525.0373,525.166,36662.0
2024-10-23 15:15:00,530.36,530.74,530.28,530.71,79044.0,525.2353,525.6117,525.1561,525.582,79044.0
2024-10-23 15:20:00,530.69,530.75,530.44,530.57,73538.0,525.5622,525.6216,525.3146,525.4433,73538.0
2024-10-23 15:25:00,530.5,530.85,530.4,530.69,310862.0,525.374,525.7206,525.275,525.5622,310862.0
2024-10-23 15:30:00,530.65,530.75,530.47,530.71,145225.0,525.5225,525.6216,525.3443,525.582,145225.0
2024-10-23 15:35:00,530.74,531.05,530.73,531.01,165820.0,525.6117,525.9187,525.6018,525.8791,165820.0
2024-10-23 15:40:00,531.05,531.3,530.94,531.27,195828.0,525.9187,526.1663,525.8097,526.1366,195828.0
2024-10-23 15:45:00,531.29,531.3,530.97,531.07,247315.0,526.1564,526.1663,525.8395,525.9385,247315.0
2024-10-23 15:50:00,531.08,531.4,531.02,531.06,209474.0,525.9484,526.2653,525.889,525.9286,209474.0
2024-10-23 15:55:00,531.05,531.4,531.02,531.24,365851.0,525.9187,526.2653,525.889,526.1068,365851.0
2024-10-24 09:30:00,533.17,533.18,532.21,532.36,140519.0,528.0182,528.0281,527.0675,527.216,140519.0
2024-10-24 09:35:00,532.31,532.63,532.28,532.48,27817.0,527.1665,527.4834,527.1368,527.3349,27817.0
2024-10-24 09:40:00,532.49,532.59,532.13,532.3,27934.0,527.3448,527.4438,526.9882,527.1566,27934.0
2024-10-24 09:45:00,532.24,532.36,531.9,532.06,26672.0,527.0972,527.216,526.7605,526.9189,26672.0
2024-10-24 09:50:00,532.13,532.6,531.96,532.6,46515.0,526.9882,527.4537,526.8199,527.4537,46515.0
2024-10-24 09:55:00,532.66,532.66,532.37,532.53,13808.0,527.5131,527.5131,527.2259,527.3844,13808.0
2024-10-24 10:00:00,532.58,533.07,532.46,532.7,77169.0,527.4339,527.9192,527.3151,527.5527,77169.0
2024-10-24 10:05:00,532.66,532.7,532.39,532.48,30597.0,527.5131,527.5527,527.2457,527.3349,30597.0
2024-10-24 10:10:00,532.54,532.7,532.37,532.38,13564.0,527.3943,527.5527,527.2259,527.2358,13564.0
2024-10-24 10:15:00,532.39,532.49,532.15,532.36,18834.0,527.2457,527.3448,527.0081,527.216,18834.0
2024-10-24 10:20:00,532.37,532.68,532.18,532.68,13220.0,527.2259,527.5329,527.0378,527.5329,13220.0
2024-10-24 10:25:00,532.65,532.71,532.12,532.2,32652.0,527.5032,527.5626,526.9783,527.0576,32652.0
2024-10-24 10:30:00,532.16,533.0,532.16,532.98,18106.0,527.018,527.8498,527.018,527.83,18106.0
2024-10-24 10:35:00,532.98,532.98,532.8,532.86,19399.0,527.83,527.83,527.6518,527.7112,19399.0
2024-10-24 10:40:00,532.81,532.84,532.59,532.75,25867.0,527.6617,527.6914,527.4438,527.6023,25867.0
2024-10-24 10:45:00,532.72,532.72,532.19,532.27,17058.0,527.5725,527.5725,527.0477,527.1269,17058.0
2024-10-24 10:50:00,532.25,532.26,531.82,532.08,21912.0,527.1071,527.117,526.6812,526.9387,21912.0
2024-10-24 10:55:00,532.05,532.2,531.98,532.04,11550.0,526.909,527.0576,526.8397,526.8991,11550.0
2024-10-24 11:00:00,532.16,532.22,531.88,531.9,14900.0,527.018,527.0774,526.7407,526.7605,14900.0
2024-10-24 11:05:00,531.83,531.98,531.57,531.98,16982.0,526.6911,526.8397,526.4337,526.8397,16982.0
2024-10-24 11:10:00,532.02,532.4,531.97,532.4,18410.0,526.8793,527.2556,526.8298,527.2556,18410.0
2024-10-24 11:15:00,532.35,532.56,532.32,532.5,15150.0,527.2061,527.4141,527.1764,527.3547,15150.0
2024-10-24 11:20:00,532.5,532.53,531.89,531.96,18127.0,527.3547,527.3844,526.7506,526.8199,18127.0
2024-10-24 11:25:00,532.07,532.12,531.87,531.89,17532.0,526.9288,526.9783,526.7308,526.7506,17532.0
2024-10-24 11:30:00,531.93,531.97,531.65,531.97,10565.0,526.7902,526.8298,526.5129,526.8298,10565.0
2024-10-24 11:35:00,531.89,531.92,531.48,531.51,14476.0,526.7506,526.7803,526.3445,526.3742,14476.0
2024-10-24 11:40:00,531.46,531.59,531.34,531.35,12873.0,526.3247,526.4535,526.2059,526.2158,12873.0
2024-10-24 11:45:00,531.36,531.48,530.47,530.55,28394.0,526.2257,526.3445,525.3443,525.4235,28394.0
2024-10-24 11:50:00,530.51,531.06,530.45,531.06,17125.0,525.3839,525.9286,525.3245,525.9286,17125.0
2024-10-24 11:55:00,531.17,531.46,531.16,531.36,10995.0,526.0375,526.3247,526.0276,526.2257,10995.0
2024-10-24 12:00:00,531.4,531.43,531.11,531.2,6011.0,526.2653,526.295,525.9781,526.0672,6011.0
2024-10-24 12:05:00,531.1,531.15,530.32,530.55,14387.0,525.9682,526.0177,525.1957,525.4235,14387.0
2024-10-24 12:10:00,530.7,530.7,530.08,530.26,23002.0,525.5721,525.5721,524.9581,525.1363,23002.0
2024-10-24 12:15:00,530.32,530.43,530.04,530.43,13190.0,525.1957,525.3047,524.9184,525.3047,13190.0
2024-10-24 12:20:00,530.38,530.95,530.26,530.89,16578.0,525.2552,525.8196,525.1363,525.7602,16578.0
2024-10-24 12:25:00,530.94,531.35,530.93,531.35,5330.0,525.8097,526.2158,525.7998,526.2158,5330.0
2024-10-24 12:30:00,531.39,531.93,531.39,531.93,11436.0,526.2554,526.7902,526.2554,526.7902,11436.0
2024-10-24 12:35:00,532.0,532.0,531.56,531.72,16923.0,526.8595,526.8595,526.4238,526.5822,16923.0
2024-10-24 12:40:00,531.78,531.84,531.63,531.69,7749.0,526.6416,526.701,526.4931,526.5525,7749.0
2024-10-24 12:45:00,531.66,532.19,531.66,532.19,7554.0,526.5228,527.0477,526.5228,527.0477,7554.0
2024-10-24 12:50:00,532.22,532.22,531.86,531.97,7464.0,527.0774,527.0774,526.7209,526.8298,7464.0
2024-10-24 12:55:00,531.96,532.19,531.95,532.13,5777.0,526.8199,527.0477,526.81,526.9882,5777.0
2024-10-24 13:00:00,532.09,532.5,532.03,532.5,9504.0,526.9486,527.3547,526.8892,527.3547,9504.0
2024-10-24 13:05:00,532.57,532.57,532.21,532.39,9335.0,527.424,527.424,527.0675,527.2457,9335.0
2024-10-24 13:10:00,532.45,532.67,532.4,532.41,8353.0,527.3052,527.523,527.2556,527.2655,8353.0
2024-10-24 13:15:00,532.45,532.47,532.0,532.32,16684.0,527.3052,527.325,526.8595,527.1764,16684.0
2024-10-24 13:20:00,532.29,532.42,532.14,532.14,8966.0,527.1467,527.2754,526.9981,526.9981,8966.0
2024-10-24 13:25:00,532.13,532.28,532.0,532.28,8923.0,526.9882,527.1368,526.8595,527.1368,8923.0
2024-10-24 13:30:00,532.25,532.31,532.12,532.13,20402.0,527.1071,527.1665,526.9783,526.9882,20402.0
2024-10-24 13:35:00,532.15,532.49,532.15,532.44,18022.0,527.0081,527.3448,527.0081,527.2952,18022.0
2024-10-24 13:40:00,532.44,532.73,532.28,532.7,14541.0,527.2952,527.5824,527.1368,527.5527,14541.0
2024-10-24 13:45:00,532.67,532.75,531.98,532.11,16798.0,527.523,527.6023,526.8397,526.9684,16798.0
2024-10-24 13:50:00,532.12,532.24,532.04,532.06,4442.0,526.9783,527.0972,526.8991,526.9189,4442.0
2024-10-24 13:55:00,532.11,532.18,531.72,531.72,11341.0,526.9684,527.0378,526.5822,526.5822,11341.0
2024-10-24 14:00:00,531.67,531.93,531.43,531.86,9398.0,526.5327,526.7902,526.295,526.7209,9398.0
2024-10-24 14:05:00,531.89,532.04,531.82,531.83,10173.0,526.7506,526.8991,526.6812,526.6911,10173.0
2024-10-24 14:10:00,531.98,532.33,531.89,532.3,13041.0,526.8397,527.1863,526.7506,527.1566,13041.0
2024-10-24 14:15:00,532.31,532.5,532.22,532.41,14199.0,527.1665,527.3547,527.0774,527.2655,14199.0
2024-10-24 14:20:00,532.33,532.55,532.3,532.3,9048.0,527.1863,527.4042,527.1566,527.1566,9048.0
2024-10-24 14:25:00,532.27,532.29,531.97,532.12,68291.0,527.1269,527.1467,526.8298,526.9783,68291.0
2024-10-24 14:30:00,532.13,532.17,531.98,531.98,9253.0,526.9882,527.0279,526.8397,526.8397,9253.0
2024-10-24 14:35:00,532.07,532.11,531.8,531.81,8533.0,526.9288,526.9684,526.6614,526.6713,8533.0
2024-10-24 14:40:00,531.8,531.98,531.65,531.94,11159.0,526.6614,526.8397,526.5129,526.8001,11159.0
2024-10-24 14:45:00,531.87,531.92,531.78,531.92,10073.0,526.7308,526.7803,526.6416,526.7803,10073.0
2024-10-24 14:50:00,531.96,532.1,531.92,532.0,10986.0,526.8199,526.9585,526.7803,526.8595,10986.0
2024-10-24 14:55:00,531.92,532.11,531.85,532.09,7062.0,526.7803,526.9684,526.711,526.9486,7062.0
2024-10-24 15:00:00,531.91,531.93,531.58,531.58,17336.0,526.7704,526.7902,526.4436,526.4436,17336.0
2024-10-24 15:05:00,531.63,532.08,531.63,532.04,106980.0,526.4931,526.9387,526.4931,526.8991,106980.0
2024-10-24 15:10:00,532.1,532.66,532.09,532.48,12930.0,526.9585,527.5131,526.9486,527.3349,12930.0
2024-10-24 15:15:00,532.4,532.54,532.25,532.53,16339.0,527.2556,527.3943,527.1071,527.3844,16339.0
2024-10-24 15:20:00,532.55,532.64,532.39,532.54,7737.0,527.4042,527.4933,527.2457,527.3943,7737.0
2024-10-24 15:25:00,532.58,532.72,532.56,532.62,235554.0,527.4339,527.5725,527.4141,527.4735,235554.0
2024-10-24 15:30:00,532.5,533.04,532.5,532.89,49513.0,527.3547,527.8895,527.3547,527.7409,49513.0
2024-10-24 15:35:00,532.9,532.93,532.54,532.54,37611.0,527.7508,527.7805,527.3943,527.3943,37611.0
2024-10-24 15:40:00,532.52,532.64,532.35,532.57,283557.0,527.3745,527.4933,527.2061,527.424,283557.0
2024-10-24 15:45:00,532.55,532.84,532.5,532.62,115769.0,527.4042,527.6914,527.3547,527.4735,115769.0
2024-10-24 15:50:00,532.65,532.82,532.5,532.77,329800.0,527.5032,527.6716,527.3547,527.6221,329800.0
2024-10-24 15:55:00,532.78,532.8,532.26,532.44,292680.0,527.632,527.6518,527.117,527.2952,292680.0
2024-10-25 09:30:00,534.52,535.53,534.52,535.11,153124.0,529.3552,530.3554,529.3552,529.9395,153124.0
2024-10-25 09:35:00,535.16,535.48,535.03,535.2,49066.0,529.989,530.3059,529.8602,530.0286,49066.0
2024-10-25 09:40:00,535.25,535.58,535.15,535.47,47110.0,530.0781,530.4049,529.9791,530.296,47110.0
2024-10-25 09:45:00,535.55,536.15,535.55,535.87,96097.0,530.3752,530.9694,530.3752,530.6921,96097.0
2024-10-25 09:50:00,535.92,535.99,535.83,535.93,22419.0,530.7416,530.8109,530.6525,530.7515,22419.0
2024-10-25 09:55:00,535.92,536.38,535.9,536.21,41438.0,530.7416,531.1972,530.7218,531.0288,41438.0
2024-10-25 10:00:00,536.24,537.04,536.24,536.83,67862.0,531.0585,531.8508,531.0585,531.6428,67862.0
2024-10-25 10:05:00,536.85,536.98,536.52,536.84,40344.0,531.6626,531.7914,531.3358,531.6527,40344.0
2024-10-25 10:10:00,536.92,536.96,536.4,536.65,35978.0,531.732,531.7716,531.217,531.4646,35978.0
2024-10-25 10:15:00,536.66,536.79,536.4,536.71,27530.0,531.4745,531.6032,531.217,531.524,27530.0
2024-10-25 10:20:00,536.77,537.27,536.64,537.18,47304.0,531.5834,532.0786,531.4547,531.9894,47304.0
2024-10-25 10:25:00,537.17,537.2,536.79,537.02,66227.0,531.9795,532.0093,531.6032,531.831,66227.0
2024-10-25 10:30:00,537.03,537.12,536.86,537.0,26804.0,531.8409,531.93,531.6725,531.8112,26804.0
2024-10-25 10:35:00,536.95,537.02,536.7,536.84,23641.0,531.7617,531.831,531.5141,531.6527,23641.0
2024-10-25 10:40:00,536.86,537.06,536.38,536.57,21643.0,531.6725,531.8706,531.1972,531.3853,21643.0
2024-10-25 10:45:00,536.59,536.77,535.93,536.21,23214.0,531.4051,531.5834,530.7515,531.0288,23214.0
2024-10-25 10:50:00,536.27,536.61,536.27,536.56,29811.0,531.0882,531.425,531.0882,531.3754,29811.0
2024-10-25 10:55:00,536.53,536.53,536.22,536.35,32918.0,531.3457,531.3457,531.0387,531.1675,32918.0
2024-10-25 11:00:00,536.38,536.68,536.34,536.36,13038.0,531.1972,531.4943,531.1576,531.1774,13038.0
2024-10-25 11:05:00,536.4,536.58,536.26,536.36,37264.0,531.217,531.3952,531.0783,531.1774,37264.0
2024-10-25 11:10:00,536.36,536.51,536.17,536.23,16681.0,531.1774,531.3259,530.9892,531.0486,16681.0
2024-10-25 11:15:00,536.21,536.25,536.0,536.1,15440.0,531.0288,531.0684,530.8209,530.9199,15440.0
2024-10-25 11:20:00,536.06,536.16,535.87,535.92,23154.0,530.8803,530.9793,530.6921,530.7416,23154.0
2024-10-25 11:25:00,535.89,536.0,535.29,535.43,41549.0,530.7119,530.8209,530.1177,530.2564,41549.0
2024-10-25 11:30:00,535.43,535.68,535.42,535.45,16143.0,530.2564,530.5039,530.2465,530.2762,16143.0
2024-10-25 11:35:00,535.44,535.48,534.94,534.99,33765.0,530.2663,530.3059,529.7711,529.8206,33765.0
2024-10-25 11:40:00,534.97,535.06,534.74,535.03,33125.0,529.8008,529.8899,529.573,529.8602,33125.0
2024-10-25 11:45:00,535.1,535.53,535.05,535.35,22379.0,529.9295,530.3554,529.88,530.1771,22379.0
2024-10-25 11:50:00,535.4,535.43,534.83,534.89,28989.0,530.2266,530.2564,529.6622,529.7216,28989.0
2024-10-25 11:55:00,534.84,535.2,534.8,535.16,20509.0,529.6721,530.0286,529.6324,529.989,20509.0
2024-10-25 12:00:00,535.13,535.17,534.83,534.94,29877.0,529.9593,529.9989,529.6622,529.7711,29877.0
2024-10-25 12:05:00,534.88,535.13,534.85,535.08,17164.0,529.7117,529.9593,529.682,529.9097,17164.0
2024-10-25 12:10:00,535.08,535.32,535.02,535.1,20418.0,529.9097,530.1474,529.8503,529.9295,20418.0
2024-10-25 12:15:00,535.07,535.21,535.0,535.14,14618.0,529.8998,530.0385,529.8305,529.9692,14618.0
2024-10-25 12:20:00,535.14,535.52,535.07,535.5,21513.0,529.9692,530.3455,529.8998,530.3257,21513.0
2024-10-25 12:25:00,535.46,535.65,535.38,535.65,31724.0,530.2861,530.4742,530.2068,530.4742,31724.0
2024-10-25 12:30:00,535.67,535.76,535.25,535.33,22748.0,530.494,530.5832,530.0781,530.1573,22748.0
2024-10-25 12:35:00,535.3,535.44,535.2,535.27,10635.0,530.1276,530.2663,530.0286,530.0979,10635.0
2024-10-25 12:40:00,535.22,535.54,535.13,535.5,7962.0,530.0484,530.3653,529.9593,530.3257,7962.0
2024-10-25 12:45:00,535.48,535.48,535.12,535.12,13136.0,530.3059,530.3059,529.9494,529.9494,13136.0
2024-10-25 12:50:00,535.13,535.27,535.06,535.24,17086.0,529.9593,530.0979,529.8899,530.0682,17086.0
2024-10-25 12:55:00,535.21,535.22,535.01,535.03,8435.0,530.0385,530.0484,529.8404,529.8602,8435.0
2024-10-25 13:00:00,535.02,535.03,534.87,534.98,24626.0,529.8503,529.8602,529.7018,529.8107,24626.0
2024-10-25 13:05:00,535.01,535.03,534.85,534.96,7373.0,529.8404,529.8602,529.682,529.7909,7373.0
2024-10-25 13:10:00,534.95,534.97,534.25,534.41,22598.0,529.781,529.8008,529.0878,529.2462,22598.0
2024-10-25 13:15:00,534.34,534.34,533.94,533.95,20268.0,529.1769,529.1769,528.7808,528.7907,20268.0
2024-10-25 13:20:00,533.92,533.96,533.17,533.89,26204.0,528.7609,528.8006,528.0182,528.7312,26204.0
2024-10-25 13:25:00,533.86,533.86,533.61,533.61,15869.0,528.7015,528.7015,528.4539,528.4539,15869.0
2024-10-25 13:30:00,533.44,533.67,533.03,533.03,23823.0,528.2856,528.5134,527.8795,527.8795,23823.0
2024-10-25 13:35:00,533.0,533.25,532.86,533.03,24296.0,527.8498,528.0974,527.7112,527.8795,24296.0
2024-10-25 13:40:00,533.02,533.07,531.83,531.94,36226.0,527.8696,527.9192,526.6911,526.8001,36226.0
2024-10-25 13:45:00,531.86,533.17,531.86,533.13,27136.0,526.7209,528.0182,526.7209,527.9786,27136.0
2024-10-25 13:50:00,533.09,533.46,533.02,533.27,21812.0,527.939,528.3054,527.8696,528.1172,21812.0
2024-10-25 13:55:00,533.21,533.24,532.38,532.4,28364.0,528.0578,528.0875,527.2358,527.2556,28364.0
2024-10-25 14:00:00,532.49,532.69,531.64,532.5,24687.0,527.3448,527.5428,526.503,527.3547,24687.0
2024-10-25 14:05:00,532.32,532.42,531.65,531.74,18688.0,527.1764,527.2754,526.5129,526.602,18688.0
2024-10-25 14:10:00,531.61,532.13,531.41,532.0,21579.0,526.4733,526.9882,526.2752,526.8595,21579.0
2024-10-25 14:15:00,531.97,532.43,531.94,532.38,14983.0,526.8298,527.2853,526.8001,527.2358,14983.0
2024-10-25 14:20:00,532.38,532.63,532.09,532.32,61451.0,527.2358,527.4834,526.9486,527.1764,61451.0
2024-10-25 14:25:00,532.3,533.2,532.26,533.0,18410.0,527.1566,528.0479,527.117,527.8498,18410.0
2024-10-25 14:30:00,532.96,532.96,532.53,532.83,18669.0,527.8102,527.8102,527.3844,527.6815,18669.0
2024-10-25 14:35:00,532.88,533.23,532.74,533.1,17272.0,527.731,528.0776,527.5924,527.9489,17272.0
2024-10-25 14:40:00,533.01,533.11,532.9,532.99,19571.0,527.8597,527.9588,527.7508,527.8399,19571.0
2024-10-25 14:45:00,533.02,533.63,532.98,533.53,10874.0,527.8696,528.4738,527.83,528.3747,10874.0
2024-10-25 14:50:00,533.52,533.53,533.13,533.21,12789.0,528.3648,528.3747,527.9786,528.0578,12789.0
2024-10-25 14:55:00,533.34,533.4,533.1,533.38,83077.0,528.1866,528.246,527.9489,528.2262,83077.0
2024-10-25 15:00:00,533.35,533.38,533.05,533.22,13429.0,528.1965,528.2262,527.8994,528.0677,13429.0
2024-10-25 15:05:00,533.21,533.28,532.9,533.03,15009.0,528.0578,528.1271,527.7508,527.8795,15009.0
2024-10-25 15:10:00,533.03,533.16,532.25,532.47,16031.0,527.8795,528.0083,527.1071,527.325,16031.0
2024-10-25 15:15:00,532.54,532.95,532.54,532.71,109417.0,527.3943,527.8003,527.3943,527.5626,109417.0
2024-10-25 15:20:00,532.67,532.8,532.28,532.36,39311.0,527.523,527.6518,527.1368,527.216,39311.0
2024-10-25 15:25:00,532.36,532.77,532.34,532.76,21377.0,527.216,527.6221,527.1962,527.6122,21377.0
2024-10-25 15:30:00,532.75,532.82,532.47,532.6,40801.0,527.6023,527.6716,527.325,527.4537,40801.0
2024-10-25 15:35:00,532.6,532.9,532.48,532.63,48759.0,527.4537,527.7508,527.3349,527.4834,48759.0
2024-10-25 15:40:00,532.62,532.65,532.39,532.52,41946.0,527.4735,527.5032,527.2457,527.3745,41946.0
2024-10-25 15:45:00,532.54,532.8,532.46,532.64,56689.0,527.3943,527.6518,527.3151,527.4933,56689.0
2024-10-25 15:50:00,532.65,532.75,532.26,532.31,73538.0,527.5032,527.6023,527.117,527.1665,73538.0
2024-10-25 15:55:00,532.28,532.49,531.84,532.24,169180.0,527.1368,527.3448,526.701,527.0972,169180.0
2024-10-28 09:30:00,535.54,535.57,534.76,535.31,240663.0,530.3653,530.395,529.5928,530.1375,240663.0
2024-10-28 09:35:00,535.16,535.32,534.73,534.87,41772.0,529.989,530.1474,529.5631,529.7018,41772.0
2024-10-28 09:40:00,534.84,534.91,534.64,534.75,22937.0,529.6721,529.7414,529.474,529.5829,22937.0
2024-10-28 09:45:00,534.66,534.9,534.6,534.8,12831.0,529.4938,529.7315,529.4344,529.6324,12831.0
2024-10-28 09:50:00,534.77,534.81,534.45,534.6,17156.0,529.6027,529.6423,529.2858,529.4344,17156.0
2024-10-28 09:55:00,534.54,534.8,534.44,534.48,11200.0,529.375,529.6324,529.2759,529.3155,11200.0
2024-10-28 10:00:00,534.64,534.7,534.46,534.57,13416.0,529.474,529.5334,529.2957,529.4047,13416.0
2024-10-28 10:05:00,534.62,534.98,534.4,534.91,34218.0,529.4542,529.8107,529.2363,529.7414,34218.0
2024-10-28 10:10:00,534.91,535.0,534.71,534.87,45745.0,529.7414,529.8305,529.5433,529.7018,45745.0
2024-10-28 10:15:00,534.92,534.96,534.66,534.82,34125.0,529.7513,529.7909,529.4938,529.6523,34125.0
2024-10-28 10:20:00,534.84,535.16,534.74,535.0,37369.0,529.6721,529.989,529.573,529.8305,37369.0
2024-10-28 10:25:00,534.99,535.45,534.9,535.33,43064.0,529.8206,530.2762,529.7315,530.1573,43064.0
2024-10-28 10:30:00,535.32,535.42,534.82,534.89,40024.0,530.1474,530.2465,529.6523,529.7216,40024.0
2024-10-28 10:35:00,534.89,535.08,534.8,535.02,20118.0,529.7216,529.9097,529.6324,529.8503,20118.0
2024-10-28 10:40:00,535.08,535.28,535.02,535.17,12644.0,529.9097,530.1078,529.8503,529.9989,12644.0
2024-10-28 10:45:00,535.27,535.37,535.09,535.25,13364.0,530.0979,530.1969,529.9196,530.0781,13364.0
2024-10-28 10:50:00,535.31,535.39,535.15,535.29,15551.0,530.1375,530.2167,529.9791,530.1177,15551.0
2024-10-28 10:55:00,535.25,535.26,534.88,534.88,20399.0,530.0781,530.088,529.7117,529.7117,20399.0
2024-10-28 11:00:00,534.97,534.98,534.33,534.7,28553.0,529.8008,529.8107,529.167,529.5334,28553.0
2024-10-28 11:05:00,534.73,534.89,534.5,534.62,23362.0,529.5631,529.7216,529.3353,529.4542,23362.0
2024-10-28 11:10:00,534.72,535.02,534.65,534.96,7276.0,529.5532,529.8503,529.4839,529.7909,7276.0
2024-10-28 11:15:00,534.84,534.99,534.64,534.68,11414.0,529.6721,529.8206,529.474,529.5136,11414.0
2024-10-28 11:20:00,534.62,534.73,534.56,534.63,8229.0,529.4542,529.5631,529.3948,529.4641,8229.0
2024-10-28 11:25:00,534.57,534.68,534.55,534.61,13978.0,529.4047,529.5136,529.3849,529.4443,13978.0
2024-10-28 11:30:00,534.64,534.64,534.14,534.23,21512.0,529.474,529.474,528.9788,529.068,21512.0
2024-10-28 11:35:00,534.32,534.51,534.0,534.26,13654.0,529.1571,529.3452,528.8402,529.0977,13654.0
2024-10-28 11:40:00,534.18,534.24,533.82,534.0,28627.0,529.0184,529.0779,528.6619,528.8402,28627.0
2024-10-28 11:45:00,534.02,534.28,533.95,534.21,9190.0,528.86,529.1175,528.7907,529.0481,9190.0
2024-10-28 11:50:00,534.19,534.44,534.01,534.02,18608.0,529.0283,529.2759,528.8501,528.86,18608.0
2024-10-28 11:55:00,534.04,534.09,533.92,534.01,12265.0,528.8798,528.9293,528.7609,528.8501,12265.0
2024-10-28 12:00:00,533.92,534.1,533.69,533.89,21709.0,528.7609,528.9392,528.5332,528.7312,21709.0
2024-10-28 12:05:00,533.86,534.12,533.86,534.01,5285.0,528.7015,528.959,528.7015,528.8501,5285.0
2024-10-28 12:10:00,534.04,534.34,534.04,534.24,20676.0,528.8798,529.1769,528.8798,529.0779,20676.0
2024-10-28 12:15:00,534.23,534.52,534.23,534.43,13759.0,529.068,529.3552,529.068,529.266,13759.0
2024-10-28 12:20:00,534.47,534.74,534.43,534.56,15456.0,529.3056,529.573,529.266,529.3948,15456.0
2024-10-28 12:25:00,534.57,534.63,534.48,534.56,13027.0,529.4047,529.4641,529.3155,529.3948,13027.0
2024-10-28 12:30:00,534.52,534.54,534.17,534.22,10212.0,529.3552,529.375,529.0085,529.058,10212.0
2024-10-28 12:35:00,534.13,534.27,533.83,533.92,15064.0,528.9689,529.1076,528.6718,528.7609,15064.0
2024-10-28 12:40:00,534.02,534.65,533.92,534.65,7544.0,528.86,529.4839,528.7609,529.4839,7544.0
2024-10-28 12:45:00,534.62,534.62,534.08,534.4,9696.0,529.4542,529.4542,528.9194,529.2363,9696.0
2024-10-28 12:50:00,534.4,534.43,534.21,534.21,4888.0,529.2363,529.266,529.0481,529.0481,4888.0
2024-10-28 12:55:00,534.28,534.28,534.1,534.11,13057.0,529.1175,529.1175,528.9392,528.9491,13057.0
2024-10-28 13:00:00,534.1,534.26,534.0,534.06,22457.0,528.9392,529.0977,528.8402,528.8996,22457.0
2024-10-28 13:05:00,534.17,534.43,534.04,534.38,12893.0,529.0085,529.266,528.8798,529.2165,12893.0
2024-10-28 13:10:00,534.23,534.26,533.73,533.86,6598.0,529.068,529.0977,528.5728,528.7015,6598.0
2024-10-28 13:15:00,533.84,534.39,533.84,534.38,5998.0,528.6817,529.2264,528.6817,529.2165,5998.0
2024-10-28 13:20:00,534.41,534.61,534.4,534.49,30375.0,529.2462,529.4443,529.2363,529.3254,30375.0
2024-10-28 13:25:00,534.48,534.55,534.33,534.4,10558.0,529.3155,529.3849,529.167,529.2363,10558.0
2024-10-28 13:30:00,534.43,534.74,534.36,534.74,9644.0,529.266,529.573,529.1967,529.573,9644.0
2024-10-28 13:35:00,534.71,534.71,534.43,534.57,10883.0,529.5433,529.5433,529.266,529.4047,10883.0
2024-10-28 13:40:00,534.6,534.64,534.5,534.62,8101.0,529.4344,529.474,529.3353,529.4542,8101.0
2024-10-28 13:45:00,534.65,534.73,534.51,534.51,8062.0,529.4839,529.5631,529.3452,529.3452,8062.0
2024-10-28 13:50:00,534.51,534.78,534.49,534.71,19693.0,529.3452,529.6126,529.3254,529.5433,19693.0
2024-10-28 13:55:00,534.67,534.74,534.62,534.68,10400.0,529.5037,529.573,529.4542,529.5136,10400.0
2024-10-28 14:00:00,534.65,534.65,534.34,534.57,8095.0,529.4839,529.4839,529.1769,529.4047,8095.0
2024-10-28 14:05:00,534.5,534.84,534.5,534.73,39389.0,529.3353,529.6721,529.3353,529.5631,39389.0
2024-10-28 14:10:00,534.69,534.73,534.52,534.52,6055.0,529.5235,529.5631,529.3552,529.3552,6055.0
2024-10-28 14:15:00,534.5,534.59,534.42,534.58,8127.0,529.3353,529.4245,529.2561,529.4146,8127.0
2024-10-28 14:20:00,534.56,534.56,534.3,534.38,20248.0,529.3948,529.3948,529.1373,529.2165,20248.0
2024-10-28 14:25:00,534.4,534.67,534.37,534.37,18929.0,529.2363,529.5037,529.2066,529.2066,18929.0
2024-10-28 14:30:00,534.39,534.49,534.25,534.26,13992.0,529.2264,529.3254,529.0878,529.0977,13992.0
2024-10-28 14:35:00,534.33,534.47,534.12,534.47,29388.0,529.167,529.3056,528.959,529.3056,29388.0
2024-10-28 14:40:00,534.54,534.54,534.17,534.18,34062.0,529.375,529.375,529.0085,529.0184,34062.0
2024-10-28 14:45:00,534.17,534.32,533.95,534.31,30159.0,529.0085,529.1571,528.7907,529.1472,30159.0
2024-10-28 14:50:00,534.38,534.72,534.3,534.66,11334.0,529.2165,529.5532,529.1373,529.4938,11334.0
2024-10-28 14:55:00,534.58,534.64,534.3,534.3,9088.0,529.4146,529.474,529.1373,529.1373,9088.0
2024-10-28 15:00:00,534.18,534.57,533.92,534.42,15967.0,529.0184,529.4047,528.7609,529.2561,15967.0
2024-10-28 15:05:00,534.4,534.42,534.16,534.21,28699.0,529.2363,529.2561,528.9986,529.0481,28699.0
2024-10-28 15:10:00,534.19,534.36,534.18,534.31,19925.0,529.0283,529.1967,529.0184,529.1472,19925.0
2024-10-28 15:15:00,534.3,534.33,534.11,534.11,11753.0,529.1373,529.167,528.9491,528.9491,11753.0
2024-10-28 15:20:00,534.09,534.46,534.09,534.46,44960.0,528.9293,529.2957,528.9293,529.2957,44960.0
2024-10-28 15:25:00,534.41,534.59,534.38,534.49,12049.0,529.2462,529.4245,529.2165,529.3254,12049.0
2024-10-28 15:30:00,534.49,534.72,534.43,534.68,48642.0,529.3254,529.5532,529.266,529.5136,48642.0
2024-10-28 15:35:00,534.62,534.7,534.36,534.49,8124.0,529.4542,529.5334,529.1967,529.3254,8124.0
2024-10-28 15:40:00,534.51,534.64,534.4,534.4,45481.0,529.3452,529.474,529.2363,529.2363,45481.0
2024-10-28 15:45:00,534.5,534.55,534.34,534.4,10513.0,529.3353,529.3849,529.1769,529.2363,10513.0
2024-10-28 15:50:00,534.4,534.4,533.94,534.15,45085.0,529.2363,529.2363,528.7808,528.9887,45085.0
2024-10-28 15:55:00,534.14,534.14,533.67,533.85,303101.0,528.9788,528.9788,528.5134,528.6916,303101.0
2024-10-29 09:30:00,533.0,533.12,531.95,531.98,187491.0,527.8498,527.9687,526.81,526.8397,187491.0
2024-10-29 09:35:00,532.0,532.21,531.75,531.86,89641.0,526.8595,527.0675,526.6119,526.7209,89641.0
2024-10-29 09:40:00,531.84,532.62,531.76,532.5,28571.0,526.701,527.4735,526.6218,527.3547,28571.0
2024-10-29 09:45:00,532.6,532.93,532.26,532.3,20086.0,527.4537,527.7805,527.117,527.1566,20086.0
2024-10-29 09:50:00,532.4,532.95,532.39,532.94,18876.0,527.2556,527.8003,527.2457,527.7904,18876.0
2024-10-29 09:55:00,533.0,533.17,532.95,533.1,33225.0,527.8498,528.0182,527.8003,527.9489,33225.0
2024-10-29 10:00:00,533.09,533.81,532.78,533.54,54588.0,527.939,528.652,527.632,528.3846,54588.0
2024-10-29 10:05:00,533.41,533.68,533.35,533.42,11019.0,528.2559,528.5233,528.1965,528.2658,11019.0
2024-10-29 10:10:00,533.39,533.87,533.39,533.43,21798.0,528.2361,528.7114,528.2361,528.2757,21798.0
2024-10-29 10:15:00,533.55,533.77,533.41,533.72,23195.0,528.3945,528.6124,528.2559,528.5629,23195.0
2024-10-29 10:20:00,533.6,534.75,533.43,534.75,45598.0,528.444,529.5829,528.2757,529.5829,45598.0
2024-10-29 10:25:00,534.7,534.83,533.49,533.59,22371.0,529.5334,529.6622,528.3351,528.4341,22371.0
2024-10-29 10:30:00,533.6,534.25,533.56,534.22,18422.0,528.444,529.0878,528.4044,529.058,18422.0
2024-10-29 10:35:00,534.17,534.44,534.09,534.44,17018.0,529.0085,529.2759,528.9293,529.2759,17018.0
2024-10-29 10:40:00,534.26,534.57,534.11,534.37,10010.0,529.0977,529.4047,528.9491,529.2066,10010.0
2024-10-29 10:45:00,534.37,534.37,533.93,534.12,15625.0,529.2066,529.2066,528.7709,528.959,15625.0
2024-10-29 10:50:00,534.27,534.43,534.18,534.27,20983.0,529.1076,529.266,529.0184,529.1076,20983.0
2024-10-29 10:55:00,534.22,534.56,534.19,534.39,18671.0,529.058,529.3948,529.0283,529.2264,18671.0
2024-10-29 11:00:00,534.44,534.61,534.25,534.53,18587.0,529.2759,529.4443,529.0878,529.3651,18587.0
2024-10-29 11:05:00,534.48,534.52,533.88,533.95,25469.0,529.3155,529.3552,528.7213,528.7907,25469.0
2024-10-29 11:10:00,533.89,534.32,533.71,534.25,24220.0,528.7312,529.1571,528.553,529.0878,24220.0
2024-10-29 11:15:00,534.24,534.5,534.1,534.13,48642.0,529.0779,529.3353,528.9392,528.9689,48642.0
2024-10-29 11:20:00,534.09,534.32,533.92,534.09,9563.0,528.9293,529.1571,528.7609,528.9293,9563.0
2024-10-29 11:25:00,534.14,534.22,533.99,534.1,15767.0,528.9788,529.058,528.8303,528.9392,15767.0
2024-10-29 11:30:00,534.09,534.36,534.0,534.0,11269.0,528.9293,529.1967,528.8402,528.8402,11269.0
2024-10-29 11:35:00,534.0,534.42,533.85,534.37,22857.0,528.8402,529.2561,528.6916,529.2066,22857.0
2024-10-29 11:40:00,534.36,534.54,534.29,534.38,38970.0,529.1967,529.375,529.1274,529.2165,38970.0
2024-10-29 11:45:00,534.44,534.57,534.33,534.33,17310.0,529.2759,529.4047,529.167,529.167,17310.0
2024-10-29 11:50:00,534.41,534.52,533.93,534.09,18196.0,529.2462,529.3552,528.7709,528.9293,18196.0
2024-10-29 11:55:00,534.17,534.49,534.16,534.46,8532.0,529.0085,529.3254,528.9986,529.2957,8532.0
2024-10-29 12:00:00,534.49,534.86,534.46,534.58,36443.0,529.3254,529.6919,529.2957,529.4146,36443.0
2024-10-29 12:05:00,534.51,534.68,534.44,534.62,15300.0,529.3452,529.5136,529.2759,529.4542,15300.0
2024-10-29 12:10:00,534.66,534.79,534.59,534.79,9265.0,529.4938,529.6225,529.4245,529.6225,9265.0
2024-10-29 12:15:00,534.75,534.97,534.65,534.7,13744.0,529.5829,529.8008,529.4839,529.5334,13744.0
2024-10-29 12:20:00,534.66,534.86,534.55,534.75,9279.0,529.4938,529.6919,529.3849,529.5829,9279.0
2024-10-29 12:25:00,534.75,534.76,534.38,534.46,5075.0,529.5829,529.5928,529.2165,529.2957,5075.0
2024-10-29 12:30:00,534.45,534.47,534.06,534.15,17294.0,529.2858,529.3056,528.8996,528.9887,17294.0
2024-10-29 12:35:00,534.15,534.48,533.99,534.48,13214.0,528.9887,529.3155,528.8303,529.3155,13214.0
2024-10-29 12:40:00,534.29,534.55,534.23,534.48,8017.0,529.1274,529.3849,529.068,529.3155,8017.0
2024-10-29 12:45:00,534.46,534.68,534.38,534.59,5077.0,529.2957,529.5136,529.2165,529.4245,5077.0
2024-10-29 12:50:00,534.59,535.07,534.59,534.94,25498.0,529.4245,529.8998,529.4245,529.7711,25498.0
2024-10-29 12:55:00,534.93,534.98,534.71,534.98,8144.0,529.7612,529.8107,529.5433,529.8107,8144.0
2024-10-29 13:00:00,535.03,535.69,535.03,535.41,22922.0,529.8602,530.5138,529.8602,530.2366,22922.0
2024-10-29 13:05:00,535.38,535.52,535.28,535.38,13090.0,530.2068,530.3455,530.1078,530.2068,13090.0
2024-10-29 13:10:00,535.3,535.49,535.22,535.48,35272.0,530.1276,530.3158,530.0484,530.3059,35272.0
2024-10-29 13:15:00,535.42,535.56,535.27,535.33,14882.0,530.2465,530.3851,530.0979,530.1573,14882.0
2024-10-29 13:20:00,535.35,535.37,534.95,535.25,23814.0,530.1771,530.1969,529.781,530.0781,23814.0
2024-10-29 13:25:00,535.27,535.28,534.89,534.97,8648.0,530.0979,530.1078,529.7216,529.8008,8648.0
2024-10-29 13:30:00,535.0,535.1,534.77,535.06,53581.0,529.8305,529.9295,529.6027,529.8899,53581.0
2024-10-29 13:35:00,535.01,535.14,534.91,534.97,14350.0,529.8404,529.9692,529.7414,529.8008,14350.0
2024-10-29 13:40:00,534.98,534.98,534.58,534.68,17252.0,529.8107,529.8107,529.4146,529.5136,17252.0
2024-10-29 13:45:00,534.68,534.95,534.67,534.92,13061.0,529.5136,529.781,529.5037,529.7513,13061.0
2024-10-29 13:50:00,534.89,535.12,534.84,535.12,12446.0,529.7216,529.9494,529.6721,529.9494,12446.0
2024-10-29 13:55:00,535.11,535.13,534.89,534.95,9325.0,529.9395,529.9593,529.7216,529.781,9325.0
2024-10-29 14:00:00,534.89,535.14,534.87,534.97,7103.0,529.7216,529.9692,529.7018,529.8008,7103.0
2024-10-29 14:05:00,534.95,535.08,534.82,535.0,8623.0,529.781,529.9097,529.6523,529.8305,8623.0
2024-10-29 14:10:00,534.98,534.98,534.83,534.88,17982.0,529.8107,529.8107,529.6622,529.7117,17982.0
2024-10-29 14:15:00,534.82,535.05,534.73,535.05,13011.0,529.6523,529.88,529.5631,529.88,13011.0
2024-10-29 14:20:00,535.1,535.25,534.97,535.16,33332.0,529.9295,530.0781,529.8008,529.989,33332.0
2024-10-29 14:25:00,535.1,535.32,535.01,535.32,10750.0,529.9295,530.1474,529.8404,530.1474,10750.0
2024-10-29 14:30:00,535.33,535.51,535.28,535.41,21012.0,530.1573,530.3356,530.1078,530.2366,21012.0
2024-10-29 14:35:00,535.39,535.64,535.36,535.62,19758.0,530.2167,530.4643,530.187,530.4445,19758.0
2024-10-29 14:40:00,535.54,535.8,535.47,535.51,27686.0,530.3653,530.6228,530.296,530.3356,27686.0
2024-10-29 14:45:00,535.53,535.59,535.38,535.5,12023.0,530.3554,530.4148,530.2068,530.3257,12023.0
2024-10-29 14:50:00,535.5,535.52,535.34,535.42,8998.0,530.3257,530.3455,530.1672,530.2465,8998.0
2024-10-29 14:55:00,535.41,535.46,535.34,535.35,6941.0,530.2366,530.2861,530.1672,530.1771,6941.0
2024-10-29 15:00:00,535.4,535.48,535.35,535.37,9803.0,530.2266,530.3059,530.1771,530.1969,9803.0
2024-10-29 15:05:00,535.37,535.57,535.3,535.57,22641.0,530.1969,530.395,530.1276,530.395,22641.0
2024-10-29 15:10:00,535.52,535.6,535.41,535.48,16175.0,530.3455,530.4247,530.2366,530.3059,16175.0
2024-10-29 15:15:00,535.46,535.6,535.33,535.57,22056.0,530.2861,530.4247,530.1573,530.395,22056.0
2024-10-29 15:20:00,535.53,535.69,535.49,535.65,32901.0,530.3554,530.5138,530.3158,530.4742,32901.0
2024-10-29 15:25:00,535.59,535.82,535.53,535.76,29186.0,530.4148,530.6426,530.3554,530.5832,29186.0
2024-10-29 15:30:00,535.71,535.81,535.6,535.7,24284.0,530.5337,530.6327,530.4247,530.5237,24284.0
2024-10-29 15:35:00,535.72,535.72,535.42,535.48,26691.0,530.5436,530.5436,530.2465,530.3059,26691.0
2024-10-29 15:40:00,535.49,535.51,535.34,535.48,22202.0,530.3158,530.3356,530.1672,530.3059,22202.0
2024-10-29 15:45:00,535.43,535.54,535.41,535.47,17774.0,530.2564,530.3653,530.2366,530.296,17774.0
2024-10-29 15:50:00,535.45,535.45,534.79,534.82,65634.0,530.2762,530.2762,529.6225,529.6523,65634.0
2024-10-29 15:55:00,534.78,534.83,534.39,534.75,175792.0,529.6126,529.6622,529.2264,529.5829,175792.0
2024-10-30 09:30:00,534.34,534.62,533.92,534.1,156508.0,529.1769,529.4542,528.7609,528.9392,156508.0
2024-10-30 09:35:00,534.07,534.15,533.58,533.58,30318.0,528.9095,528.9887,528.4242,528.4242,30318.0
2024-10-30 09:40:00,533.59,533.59,532.59,532.96,44587.0,528.4341,528.4341,527.4438,527.8102,44587.0
2024-10-30 09:45:00,532.78,533.74,532.68,533.72,40068.0,527.632,528.5827,527.5329,528.5629,40068.0
2024-10-30 09:50:00,533.66,534.45,533.64,534.45,17623.0,528.5035,529.2858,528.4837,529.2858,17623.0
2024-10-30 09:55:00,534.48,534.87,534.48,534.87,13323.0,529.3155,529.7018,529.3155,529.7018,13323.0
2024-10-30 10:00:00,534.88,535.4,534.79,535.39,29613.0,529.7117,530.2266,529.6225,530.2167,29613.0
2024-10-30 10:05:00,535.28,535.59,535.09,535.49,23156.0,530.1078,530.4148,529.9196,530.3158,23156.0
2024-10-30 10:10:00,535.53,535.6,535.22,535.49,16377.0,530.3554,530.4247,530.0484,530.3158,16377.0
2024-10-30 10:15:00,535.5,535.82,535.5,535.75,9457.0,530.3257,530.6426,530.3257,530.5733,9457.0
2024-10-30 10:20:00,535.77,535.77,535.43,535.5,39285.0,530.5931,530.5931,530.2564,530.3257,39285.0
2024-10-30 10:25:00,535.51,535.8,535.42,535.62,10747.0,530.3356,530.6228,530.2465,530.4445,10747.0
2024-10-30 10:30:00,535.66,535.78,535.5,535.71,21064.0,530.4841,530.603,530.3257,530.5337,21064.0
2024-10-30 10:35:00,535.74,535.8,535.5,535.72,17939.0,530.5634,530.6228,530.3257,530.5436,17939.0
2024-10-30 10:40:00,535.77,535.84,535.45,535.62,13687.0,530.5931,530.6624,530.2762,530.4445,13687.0
2024-10-30 10:45:00,535.6,535.67,535.44,535.5,22030.0,530.4247,530.494,530.2663,530.3257,22030.0
2024-10-30 10:50:00,535.54,535.54,534.93,535.02,11642.0,530.3653,530.3653,529.7612,529.8503,11642.0
2024-10-30 10:55:00,535.01,535.54,535.01,535.32,13978.0,529.8404,530.3653,529.8404,530.1474,13978.0
2024-10-30 11:00:00,535.36,535.44,535.24,535.43,10984.0,530.187,530.2663,530.0682,530.2564,10984.0
2024-10-30 11:05:00,535.42,535.42,535.04,535.19,20707.0,530.2465,530.2465,529.8701,530.0187,20707.0
2024-10-30 11:10:00,535.1,535.12,534.71,534.72,11595.0,529.9295,529.9494,529.5433,529.5532,11595.0
2024-10-30 11:15:00,534.79,535.1,534.62,534.98,21376.0,529.6225,529.9295,529.4542,529.8107,21376.0
2024-10-30 11:20:00,535.03,535.16,534.86,535.15,11841.0,529.8602,529.989,529.6919,529.9791,11841.0
2024-10-30 11:25:00,535.15,535.82,535.11,535.81,16066.0,529.9791,530.6426,529.9395,530.6327,16066.0
2024-10-30 11:30:00,535.75,535.83,535.47,535.47,10324.0,530.5733,530.6525,530.296,530.296,10324.0
2024-10-30 11:35:00,535.48,535.75,535.39,535.75,15567.0,530.3059,530.5733,530.2167,530.5733,15567.0
2024-10-30 11:40:00,535.78,536.12,535.78,536.01,26598.0,530.603,530.9397,530.603,530.8308,26598.0
2024-10-30 11:45:00,536.03,536.08,535.91,536.05,9900.0,530.8506,530.9001,530.7317,530.8704,9900.0
2024-10-30 11:50:00,536.0,536.2,535.94,536.14,12223.0,530.8209,531.0189,530.7614,530.9595,12223.0
2024-10-30 11:55:00,536.07,536.11,535.97,536.0,9152.0,530.8902,530.9298,530.7911,530.8209,9152.0
2024-10-30 12:00:00,535.96,536.11,535.91,535.99,16825.0,530.7812,530.9298,530.7317,530.8109,16825.0
2024-10-30 12:05:00,535.94,536.08,535.72,535.74,17476.0,530.7614,530.9001,530.5436,530.5634,17476.0
2024-10-30 12:10:00,535.74,535.84,535.6,535.64,15778.0,530.5634,530.6624,530.4247,530.4643,15778.0
2024-10-30 12:15:00,535.68,535.73,535.37,535.45,11590.0,530.5039,530.5535,530.1969,530.2762,11590.0
2024-10-30 12:20:00,535.5,535.57,535.4,535.48,9910.0,530.3257,530.395,530.2266,530.3059,9910.0
2024-10-30 12:25:00,535.47,535.49,535.35,535.41,11153.0,530.296,530.3158,530.1771,530.2366,11153.0
2024-10-30 12:30:00,535.39,535.51,535.19,535.51,4489.0,530.2167,530.3356,530.0187,530.3356,4489.0
2024-10-30 12:35:00,535.52,535.54,535.27,535.47,12721.0,530.3455,530.3653,530.0979,530.296,12721.0
2024-10-30 12:40:00,535.48,535.54,535.23,535.3,6309.0,530.3059,530.3653,530.0583,530.1276,6309.0
2024-10-30 12:45:00,535.28,535.4,535.21,535.37,6981.0,530.1078,530.2266,530.0385,530.1969,6981.0
2024-10-30 12:50:00,535.36,535.37,535.15,535.2,10814.0,530.187,530.1969,529.9791,530.0286,10814.0
2024-10-30 12:55:00,535.18,535.21,534.98,534.98,12859.0,530.0088,530.0385,529.8107,529.8107,12859.0
2024-10-30 13:00:00,534.97,535.21,534.89,535.13,14371.0,529.8008,530.0385,529.7216,529.9593,14371.0
2024-10-30 13:05:00,535.15,535.21,534.99,534.99,10959.0,529.9791,530.0385,529.8206,529.8206,10959.0
2024-10-30 13:10:00,534.99,535.09,534.91,535.07,8733.0,529.8206,529.9196,529.7414,529.8998,8733.0
2024-10-30 13:15:00,535.08,535.13,535.01,535.06,8509.0,529.9097,529.9593,529.8404,529.8899,8509.0
2024-10-30 13:20:00,535.11,535.26,534.95,534.98,9320.0,529.9395,530.088,529.781,529.8107,9320.0
2024-10-30 13:25:00,535.06,535.06,534.47,534.57,37669.0,529.8899,529.8899,529.3056,529.4047,37669.0
2024-10-30 13:30:00,534.45,534.57,533.97,534.1,20700.0,529.2858,529.4047,528.8105,528.9392,20700.0
2024-10-30 13:35:00,534.05,534.18,533.67,533.67,15830.0,528.8897,529.0184,528.5134,528.5134,15830.0
2024-10-30 13:40:00,533.63,534.07,533.45,533.99,13610.0,528.4738,528.9095,528.2955,528.8303,13610.0
2024-10-30 13:45:00,533.89,534.24,533.81,534.18,24485.0,528.7312,529.0779,528.652,529.0184,24485.0
2024-10-30 13:50:00,534.26,534.37,533.73,533.99,19031.0,529.0977,529.2066,528.5728,528.8303,19031.0
2024-10-30 13:55:00,533.99,533.99,533.73,533.76,8082.0,528.8303,528.8303,528.5728,528.6025,8082.0
2024-10-30 14:00:00,533.96,534.2,533.8,534.14,8112.0,528.8006,529.0382,528.6421,528.9788,8112.0
2024-10-30 14:05:00,534.15,534.81,534.05,534.67,25397.0,528.9887,529.6423,528.8897,529.5037,25397.0
2024-10-30 14:10:00,534.68,534.81,534.56,534.56,9641.0,529.5136,529.6423,529.3948,529.3948,9641.0
2024-10-30 14:15:00,534.55,534.61,534.29,534.29,20868.0,529.3849,529.4443,529.1274,529.1274,20868.0
2024-10-30 14:20:00,534.29,534.72,534.29,534.54,17052.0,529.1274,529.5532,529.1274,529.375,17052.0
2024-10-30 14:25:00,534.43,534.47,534.21,534.22,27134.0,529.266,529.3056,529.0481,529.058,27134.0
2024-10-30 14:30:00,534.17,534.33,534.16,534.25,6489.0,529.0085,529.167,528.9986,529.0878,6489.0
2024-10-30 14:35:00,534.22,534.46,534.22,534.24,14215.0,529.058,529.2957,529.058,529.0779,14215.0
2024-10-30 14:40:00,534.24,534.42,534.21,534.27,8998.0,529.0779,529.2561,529.0481,529.1076,8998.0
2024-10-30 14:45:00,534.3,534.4,534.26,534.38,28722.0,529.1373,529.2363,529.0977,529.2165,28722.0
2024-10-30 14:50:00,534.42,534.45,534.29,534.37,10120.0,529.2561,529.2858,529.1274,529.2066,10120.0
2024-10-30 14:55:00,534.41,534.41,534.25,534.28,6393.0,529.2462,529.2462,529.0878,529.1175,6393.0
2024-10-30 15:00:00,534.16,534.17,533.54,533.72,21667.0,528.9986,529.0085,528.3846,528.5629,21667.0
2024-10-30 15:05:00,533.72,533.96,533.33,533.86,32929.0,528.5629,528.8006,528.1766,528.7015,32929.0
2024-10-30 15:10:00,533.88,534.11,533.81,534.06,20467.0,528.7213,528.9491,528.652,528.8996,20467.0
2024-10-30 15:15:00,534.02,534.02,533.49,533.68,8902.0,528.86,528.86,528.3351,528.5233,8902.0
2024-10-30 15:20:00,533.7,533.85,533.62,533.8,21002.0,528.5431,528.6916,528.4638,528.6421,21002.0
2024-10-30 15:25:00,533.74,533.86,533.61,533.71,20653.0,528.5827,528.7015,528.4539,528.553,20653.0
2024-10-30 15:30:00,533.66,533.81,533.62,533.63,13241.0,528.5035,528.652,528.4638,528.4738,13241.0
2024-10-30 15:35:00,533.51,533.67,533.15,533.66,16137.0,528.3549,528.5134,527.9984,528.5035,16137.0
2024-10-30 15:40:00,533.71,533.85,533.49,533.49,15569.0,528.553,528.6916,528.3351,528.3351,15569.0
2024-10-30 15:45:00,533.61,533.62,533.38,533.58,22521.0,528.4539,528.4638,528.2262,528.4242,22521.0
2024-10-30 15:50:00,533.55,533.69,533.23,533.24,41147.0,528.3945,528.5332,528.0776,528.0875,41147.0
2024-10-30 15:55:00,533.23,533.31,532.6,533.12,225599.0,528.0776,528.1568,527.4537,527.9687,225599.0
2024-10-31 09:30:00,529.08,529.23,527.91,528.41,333828.0,523.9677,524.1163,522.809,523.3042,333828.0
2024-10-31 09:35:00,528.35,529.04,528.22,528.72,53389.0,523.2448,523.9281,523.116,523.6112,53389.0
2024-10-31 09:40:00,528.69,528.97,528.59,528.59,49119.0,523.5815,523.8588,523.4825,523.4825,49119.0
2024-10-31 09:45:00,528.58,528.58,527.01,527.03,218875.0,523.4725,523.4725,521.9177,521.9375,218875.0
2024-10-31 09:50:00,527.01,527.28,526.86,527.12,90402.0,521.9177,522.1851,521.7692,522.0267,90402.0
2024-10-31 09:55:00,527.05,527.85,526.99,527.47,54281.0,521.9573,522.7496,521.8979,522.3733,54281.0
2024-10-31 10:00:00,527.34,527.46,526.88,526.97,42420.0,522.2445,522.3634,521.789,521.8781,42420.0
2024-10-31 10:05:00,526.99,527.04,526.65,526.75,38978.0,521.8979,521.9474,521.5612,521.6602,38978.0
2024-10-31 10:10:00,526.78,526.83,526.06,526.25,45059.0,521.6899,521.7395,520.9769,521.1651,45059.0
2024-10-31 10:15:00,526.26,527.18,526.26,526.99,49133.0,521.175,522.0861,521.175,521.8979,49133.0
2024-10-31 10:20:00,526.96,527.07,526.67,526.91,42857.0,521.8682,521.9771,521.581,521.8187,42857.0
2024-10-31 10:25:00,526.85,526.85,525.61,525.82,42755.0,521.7593,521.7593,520.5312,520.7392,42755.0
2024-10-31 10:30:00,525.82,526.27,525.59,525.96,31349.0,520.7392,521.1849,520.5114,520.8779,31349.0
2024-10-31 10:35:00,525.9,526.0,525.76,525.82,29574.0,520.8184,520.9175,520.6798,520.7392,29574.0
2024-10-31 10:40:00,525.82,525.95,525.56,525.64,24175.0,520.7392,520.868,520.4817,520.561,24175.0
2024-10-31 10:45:00,525.7,525.77,525.0,525.08,67676.0,520.6204,520.6897,519.9271,520.0064,67676.0
2024-10-31 10:50:00,525.04,525.24,524.86,524.98,60922.0,519.9668,520.1648,519.7885,519.9073,60922.0
2024-10-31 10:55:00,524.97,525.2,524.86,524.99,51397.0,519.8974,520.1252,519.7885,519.9172,51397.0
2024-10-31 11:00:00,524.95,525.02,524.26,524.34,60109.0,519.8776,519.9469,519.1943,519.2735,60109.0
2024-10-31 11:05:00,524.28,525.2,524.24,524.93,44412.0,519.2141,520.1252,519.1745,519.8578,44412.0
2024-10-31 11:10:00,524.94,524.98,524.43,524.47,58192.0,519.8677,519.9073,519.3626,519.4023,58192.0
2024-10-31 11:15:00,524.41,525.06,524.38,524.9,43651.0,519.3428,519.9866,519.3131,519.8281,43651.0
2024-10-31 11:20:00,524.83,525.5,524.83,525.31,23153.0,519.7588,520.4223,519.7588,520.2341,23153.0
2024-10-31 11:25:00,525.3,525.3,524.84,524.98,44499.0,520.2242,520.2242,519.7687,519.9073,44499.0
2024-10-31 11:30:00,524.99,525.24,524.62,524.69,28387.0,519.9172,520.1648,519.5508,519.6201,28387.0
2024-10-31 11:35:00,524.68,524.76,524.56,524.59,24058.0,519.6102,519.6895,519.4914,519.5211,24058.0
2024-10-31 11:40:00,524.58,524.87,524.45,524.82,19793.0,519.5112,519.7984,519.3825,519.7489,19793.0
2024-10-31 11:45:00,524.8,524.83,524.34,524.47,36899.0,519.7291,519.7588,519.2735,519.4023,36899.0
2024-10-31 11:50:00,524.43,524.59,524.05,524.05,24035.0,519.3626,519.5211,518.9863,518.9863,24035.0
2024-10-31 11:55:00,524.1,524.8,524.1,524.78,41520.0,519.0358,519.7291,519.0358,519.7093,41520.0
2024-10-31 12:00:00,524.81,524.92,524.48,524.87,95846.0,519.739,519.8479,519.4122,519.7984,95846.0
2024-10-31 12:05:00,524.85,525.14,524.82,525.09,27523.0,519.7786,520.0658,519.7489,520.0163,27523.0
2024-10-31 12:10:00,525.06,525.39,524.92,525.34,29301.0,519.9866,520.3134,519.8479,520.2639,29301.0
2024-10-31 12:15:00,525.36,525.51,525.22,525.33,27282.0,520.2837,520.4322,520.145,520.254,27282.0
2024-10-31 12:20:00,525.43,525.71,525.21,525.31,47024.0,520.353,520.6303,520.1351,520.2341,47024.0
2024-10-31 12:25:00,525.29,525.35,524.87,525.35,24978.0,520.2143,520.2738,519.7984,520.2738,24978.0
2024-10-31 12:30:00,525.32,525.32,524.97,524.98,17674.0,520.244,520.244,519.8974,519.9073,17674.0
2024-10-31 12:35:00,525.0,525.2,524.93,525.14,25045.0,519.9271,520.1252,519.8578,520.0658,25045.0
2024-10-31 12:40:00,525.14,525.42,525.05,525.42,15592.0,520.0658,520.3431,519.9767,520.3431,15592.0
2024-10-31 12:45:00,525.43,525.53,525.2,525.28,21570.0,520.353,520.452,520.1252,520.2044,21570.0
2024-10-31 12:50:00,525.38,525.4,525.22,525.4,15516.0,520.3035,520.3233,520.145,520.3233,15516.0
2024-10-31 12:55:00,525.4,525.49,525.13,525.22,18881.0,520.3233,520.4124,520.0559,520.145,18881.0
2024-10-31 13:00:00,525.19,525.67,525.19,525.53,11619.0,520.1153,520.5907,520.1153,520.452,11619.0
2024-10-31 13:05:00,525.54,525.74,525.45,525.7,16320.0,520.4619,520.66,520.3728,520.6204,16320.0
2024-10-31 13:10:00,525.73,525.75,525.31,525.37,20109.0,520.6501,520.6699,520.2341,520.2936,20109.0
2024-10-31 13:15:00,525.32,525.54,525.2,525.46,17883.0,520.244,520.4619,520.1252,520.3827,17883.0
2024-10-31 13:20:00,525.52,525.6,525.41,525.5,25043.0,520.4421,520.5213,520.3332,520.4223,25043.0
2024-10-31 13:25:00,525.6,525.62,525.05,525.08,19075.0,520.5213,520.5411,519.9767,520.0064,19075.0
2024-10-31 13:30:00,525.08,525.09,524.64,524.8,38092.0,520.0064,520.0163,519.5706,519.7291,38092.0
2024-10-31 13:35:00,524.8,524.88,524.55,524.58,15439.0,519.7291,519.8083,519.4815,519.5112,15439.0
2024-10-31 13:40:00,524.6,524.76,524.4,524.46,16220.0,519.531,519.6895,519.3329,519.3924,16220.0
2024-10-31 13:45:00,524.47,524.55,524.08,524.55,21734.0,519.4023,519.4815,519.016,519.4815,21734.0
2024-10-31 13:50:00,524.52,524.7,524.25,524.25,18976.0,519.4518,519.63,519.1844,519.1844,18976.0
2024-10-31 13:55:00,524.26,524.39,524.18,524.33,14611.0,519.1943,519.323,519.1151,519.2636,14611.0
2024-10-31 14:00:00,524.34,524.39,523.91,524.0,49496.0,519.2735,519.323,518.8477,518.9368,49496.0
2024-10-31 14:05:00,524.09,524.44,524.0,524.11,37284.0,519.0259,519.3726,518.9368,519.0457,37284.0
2024-10-31 14:10:00,524.05,524.49,524.0,524.28,14190.0,518.9863,519.4221,518.9368,519.2141,14190.0
2024-10-31 14:15:00,524.29,524.3,524.04,524.1,38723.0,519.224,519.2339,518.9764,519.0358,38723.0
2024-10-31 14:20:00,524.13,524.38,524.03,524.33,23507.0,519.0655,519.3131,518.9665,519.2636,23507.0
2024-10-31 14:25:00,524.34,524.46,524.12,524.45,18807.0,519.2735,519.3924,519.0556,519.3825,18807.0
2024-10-31 14:30:00,524.43,524.59,523.72,524.17,125402.0,519.3626,519.5211,518.6595,519.1052,125402.0
2024-10-31 14:35:00,524.18,524.21,523.8,524.09,33729.0,519.1151,519.1448,518.7387,519.0259,33729.0
2024-10-31 14:40:00,524.1,524.39,523.92,524.39,41723.0,519.0358,519.323,518.8576,519.323,41723.0
2024-10-31 14:45:00,524.31,524.47,524.0,524.01,41781.0,519.2438,519.4023,518.9368,518.9467,41781.0
2024-10-31 14:50:00,523.99,524.29,523.98,524.29,23638.0,518.9269,519.224,518.917,519.224,23638.0
2024-10-31 14:55:00,524.28,524.73,524.17,524.6,24241.0,519.2141,519.6597,519.1052,519.531,24241.0
2024-10-31 15:00:00,524.58,524.85,524.57,524.72,40150.0,519.5112,519.7786,519.5013,519.6498,40150.0
2024-10-31 15:05:00,524.72,525.23,524.72,525.14,50671.0,519.6498,520.1549,519.6498,520.0658,50671.0
2024-10-31 15:10:00,525.15,525.15,524.75,525.05,42521.0,520.0757,520.0757,519.6796,519.9767,42521.0
2024-10-31 15:15:00,525.1,525.19,524.85,525.19,38728.0,520.0262,520.1153,519.7786,520.1153,38728.0
2024-10-31 15:20:00,525.25,525.52,525.17,525.28,217234.0,520.1747,520.4421,520.0955,520.2044,217234.0
2024-10-31 15:25:00,525.29,525.33,525.0,525.06,20793.0,520.2143,520.254,519.9271,519.9866,20793.0
2024-10-31 15:30:00,525.09,525.22,524.4,524.48,64667.0,520.0163,520.145,519.3329,519.4122,64667.0
2024-10-31 15:35:00,524.45,524.71,524.32,524.6,31337.0,519.3825,519.6399,519.2537,519.531,31337.0
2024-10-31 15:40:00,524.54,524.9,524.38,524.76,344517.0,519.4716,519.8281,519.3131,519.6895,344517.0
2024-10-31 15:45:00,524.75,525.72,524.73,525.51,159041.0,519.6796,520.6402,519.6597,520.4322,159041.0
2024-10-31 15:50:00,525.56,525.81,523.8,523.8,105321.0,520.4817,520.7293,518.7387,518.7387,105321.0
2024-10-31 15:55:00,523.83,524.25,522.51,522.57,531936.0,518.7684,519.1844,517.4612,517.5206,531936.0
2024-11-01 09:30:00,525.16,526.11,524.71,525.95,298606.0,520.0856,521.0264,519.6399,520.868,298606.0
2024-11-01 09:35:00,525.9,526.49,525.7,526.49,67753.0,520.8184,521.4027,520.6204,521.4027,67753.0
2024-11-01 09:40:00,526.53,526.73,526.34,526.53,35150.0,521.4424,521.6404,521.2542,521.4424,35150.0
2024-11-01 09:45:00,526.51,526.83,526.31,526.8,42935.0,521.4225,521.7395,521.2245,521.7097,42935.0
2024-11-01 09:50:00,526.8,527.07,526.66,526.84,44413.0,521.7097,521.9771,521.5711,521.7494,44413.0
2024-11-01 09:55:00,526.87,527.01,526.78,526.84,33511.0,521.7791,521.9177,521.6899,521.7494,33511.0
2024-11-01 10:00:00,526.98,527.13,526.4,526.62,78777.0,521.888,522.0366,521.3136,521.5315,78777.0
2024-11-01 10:05:00,526.55,527.6,526.51,527.45,21337.0,521.4622,522.502,521.4225,522.3535,21337.0
2024-11-01 10:10:00,527.46,528.12,527.45,527.97,53464.0,522.3634,523.017,522.3535,522.8684,53464.0
2024-11-01 10:15:00,528.0,528.36,527.92,528.34,25628.0,522.8982,523.2547,522.8189,523.2349,25628.0
2024-11-01 10:20:00,528.27,528.52,528.13,528.42,27594.0,523.1655,523.4131,523.0269,523.3141,27594.0
2024-11-01 10:25:00,528.42,529.0,528.41,529.0,27828.0,523.3141,523.8885,523.3042,523.8885,27828.0
2024-11-01 10:30:00,529.05,529.08,528.49,528.57,46201.0,523.938,523.9677,523.3834,523.4626,46201.0
2024-11-01 10:35:00,528.59,528.66,528.13,528.26,24929.0,523.4825,523.5518,523.0269,523.1556,24929.0
2024-11-01 10:40:00,528.29,528.3,527.08,527.41,48165.0,523.1853,523.1953,521.987,522.3139,48165.0
2024-11-01 10:45:00,527.38,527.49,526.64,527.46,52368.0,522.2841,522.3931,521.5513,522.3634,52368.0
2024-11-01 10:50:00,527.44,527.46,526.88,527.19,46888.0,522.3436,522.3634,521.789,522.096,46888.0
2024-11-01 10:55:00,527.16,528.02,527.15,527.98,23581.0,522.0663,522.918,522.0564,522.8783,23581.0
2024-11-01 11:00:00,527.98,528.26,527.81,528.24,16461.0,522.8783,523.1556,522.71,523.1358,16461.0
2024-11-01 11:05:00,528.08,528.15,527.68,527.76,19993.0,522.9774,523.0467,522.5812,522.6605,19993.0
2024-11-01 11:10:00,527.83,528.52,527.83,528.51,20370.0,522.7298,523.4131,522.7298,523.4032,20370.0
2024-11-01 11:15:00,528.51,528.75,528.21,528.4,44469.0,523.4032,523.6409,523.1061,523.2943,44469.0
2024-11-01 11:20:00,528.31,528.42,527.94,528.41,10365.0,523.2052,523.3141,522.8387,523.3042,10365.0
2024-11-01 11:25:00,528.36,528.85,528.33,528.76,10919.0,523.2547,523.7399,523.225,523.6508,10919.0
2024-11-01 11:30:00,528.8,528.82,528.31,528.48,26259.0,523.6904,523.7102,523.2052,523.3735,26259.0
2024-11-01 11:35:00,528.45,528.47,528.11,528.27,19173.0,523.3438,523.3636,523.0071,523.1655,19173.0
2024-11-01 11:40:00,528.29,528.36,527.91,528.02,14802.0,523.1853,523.2547,522.809,522.918,14802.0
2024-11-01 11:45:00,528.09,528.14,527.56,527.63,9949.0,522.9873,523.0368,522.4624,522.5317,9949.0
2024-11-01 11:50:00,527.51,527.62,527.14,527.58,19084.0,522.4129,522.5218,522.0465,522.4822,19084.0
2024-11-01 11:55:00,527.52,527.52,527.2,527.31,14370.0,522.4228,522.4228,522.1059,522.2148,14370.0
2024-11-01 12:00:00,527.31,527.79,527.3,527.7,15387.0,522.2148,522.6902,522.2049,522.6011,15387.0
2024-11-01 12:05:00,527.68,527.78,527.52,527.77,6163.0,522.5812,522.6803,522.4228,522.6704,6163.0
2024-11-01 12:10:00,527.83,527.85,527.58,527.59,6843.0,522.7298,522.7496,522.4822,522.4921,6843.0
2024-11-01 12:15:00,527.59,527.68,527.3,527.68,18318.0,522.4921,522.5812,522.2049,522.5812,18318.0
2024-11-01 12:20:00,527.61,527.61,527.23,527.48,11894.0,522.5119,522.5119,522.1356,522.3832,11894.0
2024-11-01 12:25:00,527.49,527.5,527.04,527.11,10736.0,522.3931,522.403,521.9474,522.0168,10736.0
2024-11-01 12:30:00,527.15,527.87,527.08,527.82,36848.0,522.0564,522.7694,521.987,522.7199,36848.0
2024-11-01 12:35:00,527.75,527.81,527.48,527.79,18094.0,522.6506,522.71,522.3832,522.6902,18094.0
2024-11-01 12:40:00,527.7,527.7,526.63,526.78,28726.0,522.6011,522.6011,521.5414,521.6899,28726.0
2024-11-01 12:45:00,526.68,527.05,526.57,526.87,15618.0,521.5909,521.9573,521.482,521.7791,15618.0
2024-11-01 12:50:00,526.86,527.01,526.74,526.79,13204.0,521.7692,521.9177,521.6503,521.6998,13204.0
2024-11-01 12:55:00,526.81,526.9,526.42,526.68,9853.0,521.7196,521.8088,521.3334,521.5909,9853.0
2024-11-01 13:00:00,526.81,526.86,526.55,526.71,9660.0,521.7196,521.7692,521.4622,521.6206,9660.0
2024-11-01 13:05:00,526.7,526.7,525.99,526.2,10754.0,521.6107,521.6107,520.9076,521.1155,10754.0
2024-11-01 13:10:00,526.17,526.76,526.02,526.72,12980.0,521.0858,521.6701,520.9373,521.6305,12980.0
2024-11-01 13:15:00,526.68,527.01,526.68,526.86,9240.0,521.5909,521.9177,521.5909,521.7692,9240.0
2024-11-01 13:20:00,527.01,527.53,527.01,527.37,20179.0,521.9177,522.4327,521.9177,522.2742,20179.0
2024-11-01 13:25:00,527.22,527.5,527.18,527.4,28581.0,522.1257,522.403,522.0861,522.3039,28581.0
2024-11-01 13:30:00,527.39,527.41,526.06,526.11,52342.0,522.294,522.3139,520.9769,521.0264,52342.0
2024-11-01 13:35:00,526.11,526.24,525.67,525.84,22189.0,521.0264,521.1552,520.5907,520.759,22189.0
2024-11-01 13:40:00,525.75,525.89,525.57,525.62,19851.0,520.6699,520.8085,520.4916,520.5411,19851.0
2024-11-01 13:45:00,525.6,525.84,525.45,525.66,19162.0,520.5213,520.759,520.3728,520.5808,19162.0
2024-11-01 13:50:00,525.66,526.25,525.66,526.18,23703.0,520.5808,521.1651,520.5808,521.0957,23703.0
2024-11-01 13:55:00,526.15,526.2,525.49,525.49,15954.0,521.066,521.1155,520.4124,520.4124,15954.0
2024-11-01 14:00:00,525.5,525.97,525.35,525.8,24172.0,520.4223,520.8878,520.2738,520.7194,24172.0
2024-11-01 14:05:00,525.82,525.89,525.18,525.35,26524.0,520.7392,520.8085,520.1054,520.2738,26524.0
2024-11-01 14:10:00,525.25,525.36,525.1,525.32,14584.0,520.1747,520.2837,520.0262,520.244,14584.0
2024-11-01 14:15:00,525.34,525.62,525.13,525.29,10924.0,520.2639,520.5411,520.0559,520.2143,10924.0
2024-11-01 14:20:00,525.31,526.0,525.12,526.0,10451.0,520.2341,520.9175,520.046,520.9175,10451.0
2024-11-01 14:25:00,526.02,526.03,525.7,525.79,24050.0,520.9373,520.9472,520.6204,520.7095,24050.0
2024-11-01 14:30:00,525.75,525.93,525.5,525.8,85187.0,520.6699,520.8482,520.4223,520.7194,85187.0
2024-11-01 14:35:00,525.85,525.93,525.74,525.93,5501.0,520.7689,520.8482,520.66,520.8482,5501.0
2024-11-01 14:40:00,525.93,525.97,525.69,525.87,11764.0,520.8482,520.8878,520.6105,520.7887,11764.0
2024-11-01 14:45:00,525.95,526.23,525.8,525.96,31353.0,520.868,521.1453,520.7194,520.8779,31353.0
2024-11-01 14:50:00,525.98,526.16,525.81,525.82,18594.0,520.8977,521.0759,520.7293,520.7392,18594.0
2024-11-01 14:55:00,525.8,526.07,525.72,526.01,54382.0,520.7194,520.9868,520.6402,520.9274,54382.0
2024-11-01 15:00:00,526.0,526.04,525.75,525.95,19234.0,520.9175,520.9571,520.6699,520.868,19234.0
2024-11-01 15:05:00,525.96,526.67,525.9,526.59,24923.0,520.8779,521.581,520.8184,521.5018,24923.0
2024-11-01 15:10:00,526.6,526.68,526.37,526.55,18381.0,521.5117,521.5909,521.2839,521.4622,18381.0
2024-11-01 15:15:00,526.45,526.54,526.32,526.52,30376.0,521.3631,521.4523,521.2344,521.4325,30376.0
2024-11-01 15:20:00,526.58,526.64,526.26,526.28,323589.0,521.4919,521.5513,521.175,521.1948,323589.0
2024-11-01 15:25:00,526.26,526.28,525.61,525.63,38827.0,521.175,521.1948,520.5312,520.5511,38827.0
2024-11-01 15:30:00,525.56,525.71,525.37,525.57,44003.0,520.4817,520.6303,520.2936,520.4916,44003.0
2024-11-01 15:35:00,525.53,525.61,525.22,525.48,83321.0,520.452,520.5312,520.145,520.4025,83321.0
2024-11-01 15:40:00,525.44,526.01,525.4,525.56,20529.0,520.3629,520.9274,520.3233,520.4817,20529.0
2024-11-01 15:45:00,525.5,525.64,525.18,525.26,32605.0,520.4223,520.561,520.1054,520.1846,32605.0
2024-11-01 15:50:00,525.25,525.25,524.54,525.22,300410.0,520.1747,520.1747,519.4716,520.145,300410.0
2024-11-01 15:55:00,525.15,525.38,524.75,524.94,427605.0,520.0757,520.3035,519.6796,519.8677,427605.0
2024-11-04 09:30:00,525.06,525.35,524.17,524.19,253476.0,519.9866,520.2738,519.1052,519.125,253476.0
2024-11-04 09:35:00,524.26,524.42,523.33,523.8,50892.0,519.1943,519.3527,518.2733,518.7387,50892.0
2024-11-04 09:40:00,523.83,524.96,523.83,524.96,89922.0,518.7684,519.8875,518.7684,519.8875,89922.0
2024-11-04 09:45:00,524.89,525.34,524.87,525.22,26829.0,519.8182,520.2639,519.7984,520.145,26829.0
2024-11-04 09:50:00,525.19,525.19,524.47,524.81,29307.0,520.1153,520.1153,519.4023,519.739,29307.0
2024-11-04 09:55:00,524.82,525.33,524.81,525.33,42215.0,519.7489,520.254,519.739,520.254,42215.0
2024-11-04 10:00:00,525.32,525.61,525.12,525.37,33187.0,520.244,520.5312,520.046,520.2936,33187.0
2024-11-04 10:05:00,525.36,525.74,525.26,525.35,28818.0,520.2837,520.66,520.1846,520.2738,28818.0
2024-11-04 10:10:00,525.31,525.47,525.15,525.25,26429.0,520.2341,520.3926,520.0757,520.1747,26429.0
2024-11-04 10:15:00,525.25,525.57,525.2,525.5,19702.0,520.1747,520.4916,520.1252,520.4223,19702.0
2024-11-04 10:20:00,525.57,526.26,525.46,526.15,79312.0,520.4916,521.175,520.3827,521.066,79312.0
2024-11-04 10:25:00,526.15,526.28,525.7,525.9,24747.0,521.066,521.1948,520.6204,520.8184,24747.0
2024-11-04 10:30:00,525.88,526.01,525.54,525.73,85915.0,520.7986,520.9274,520.4619,520.6501,85915.0
2024-11-04 10:35:00,525.79,525.89,525.39,525.48,25102.0,520.7095,520.8085,520.3134,520.4025,25102.0
2024-11-04 10:40:00,525.53,525.82,525.38,525.76,23286.0,520.452,520.7392,520.3035,520.6798,23286.0
2024-11-04 10:45:00,525.75,525.96,525.19,525.96,17712.0,520.6699,520.8779,520.1153,520.8779,17712.0
2024-11-04 10:50:00,525.93,525.98,525.73,525.9,30504.0,520.8482,520.8977,520.6501,520.8184,30504.0
2024-11-04 10:55:00,525.87,525.87,525.44,525.47,25278.0,520.7887,520.7887,520.3629,520.3926,25278.0
2024-11-04 11:00:00,525.5,525.65,525.38,525.52,15791.0,520.4223,520.5709,520.3035,520.4421,15791.0
2024-11-04 11:05:00,525.5,525.68,525.37,525.59,11854.0,520.4223,520.6006,520.2936,520.5114,11854.0
2024-11-04 11:10:00,525.58,525.99,525.58,525.74,26286.0,520.5015,520.9076,520.5015,520.66,26286.0
2024-11-04 11:15:00,525.75,525.82,525.28,525.33,18407.0,520.6699,520.7392,520.2044,520.254,18407.0
2024-11-04 11:20:00,525.34,525.37,525.02,525.06,12978.0,520.2639,520.2936,519.9469,519.9866,12978.0
2024-11-04 11:25:00,525.11,525.14,524.96,525.0,18570.0,520.0361,520.0658,519.8875,519.9271,18570.0
2024-11-04 11:30:00,524.98,524.98,524.32,524.42,18658.0,519.9073,519.9073,519.2537,519.3527,18658.0
2024-11-04 11:35:00,524.37,524.4,523.84,523.84,38558.0,519.3032,519.3329,518.7783,518.7783,38558.0
2024-11-04 11:40:00,523.83,523.95,523.2,523.48,24021.0,518.7684,518.8873,518.1445,518.4218,24021.0
2024-11-04 11:45:00,523.45,523.48,522.9,523.0,38003.0,518.3921,518.4218,517.8474,517.9465,38003.0
2024-11-04 11:50:00,522.95,523.13,522.82,522.82,27390.0,517.8969,518.0752,517.7682,517.7682,27390.0
2024-11-04 11:55:00,522.82,522.97,522.39,522.91,28943.0,517.7682,517.9168,517.3424,517.8573,28943.0
2024-11-04 12:00:00,522.96,523.11,522.63,522.64,23117.0,517.9069,518.0554,517.58,517.5899,23117.0
2024-11-04 12:05:00,522.66,522.74,522.06,522.11,23734.0,517.6097,517.689,517.0155,517.0651,23734.0
2024-11-04 12:10:00,522.07,522.83,522.03,522.72,17019.0,517.0255,517.7781,516.9858,517.6692,17019.0
2024-11-04 12:15:00,522.77,523.03,522.74,522.93,12732.0,517.7187,517.9762,517.689,517.8771,12732.0
2024-11-04 12:20:00,522.9,523.64,522.9,523.62,14303.0,517.8474,518.5803,517.8474,518.5605,14303.0
2024-11-04 12:25:00,523.64,524.05,523.56,523.93,11665.0,518.5803,518.9863,518.5011,518.8675,11665.0
2024-11-04 12:30:00,524.0,524.19,523.88,524.08,21048.0,518.9368,519.125,518.818,519.016,21048.0
2024-11-04 12:35:00,524.13,524.37,524.05,524.06,14526.0,519.0655,519.3032,518.9863,518.9962,14526.0
2024-11-04 12:40:00,524.11,524.23,523.97,524.23,14468.0,519.0457,519.1646,518.9071,519.1646,14468.0
2024-11-04 12:45:00,524.23,524.62,524.21,524.61,14116.0,519.1646,519.5508,519.1448,519.5409,14116.0
2024-11-04 12:50:00,524.68,524.76,524.43,524.57,9293.0,519.6102,519.6895,519.3626,519.5013,9293.0
2024-11-04 12:55:00,524.54,524.61,524.43,524.43,13186.0,519.4716,519.5409,519.3626,519.3626,13186.0
2024-11-04 13:00:00,524.37,524.66,524.07,524.16,10165.0,519.3032,519.5904,519.0061,519.0953,10165.0
2024-11-04 13:05:00,524.2,524.26,523.29,523.59,17310.0,519.1349,519.1943,518.2337,518.5308,17310.0
2024-11-04 13:10:00,523.68,524.64,523.67,524.47,19021.0,518.6199,519.5706,518.61,519.4023,19021.0
2024-11-04 13:15:00,524.47,524.75,524.47,524.54,12067.0,519.4023,519.6796,519.4023,519.4716,12067.0
2024-11-04 13:20:00,524.6,524.95,524.47,524.81,13765.0,519.531,519.8776,519.4023,519.739,13765.0
2024-11-04 13:25:00,524.81,524.83,524.32,524.49,16842.0,519.739,519.7588,519.2537,519.4221,16842.0
2024-11-04 13:30:00,524.4,524.61,524.27,524.52,20127.0,519.3329,519.5409,519.2042,519.4518,20127.0
2024-11-04 13:35:00,524.62,524.77,524.49,524.67,19843.0,519.5508,519.6994,519.4221,519.6003,19843.0
2024-11-04 13:40:00,524.67,524.9,524.64,524.83,20970.0,519.6003,519.8281,519.5706,519.7588,20970.0
2024-11-04 13:45:00,524.84,525.13,524.84,525.03,16220.0,519.7687,520.0559,519.7687,519.9568,16220.0
2024-11-04 13:50:00,525.01,525.01,524.76,524.77,36352.0,519.937,519.937,519.6895,519.6994,36352.0
2024-11-04 13:55:00,524.7,524.8,524.57,524.59,9605.0,519.63,519.7291,519.5013,519.5211,9605.0
2024-11-04 14:00:00,524.67,524.73,524.62,524.64,7624.0,519.6003,519.6597,519.5508,519.5706,7624.0
2024-11-04 14:05:00,524.66,525.07,524.65,524.81,17251.0,519.5904,519.9965,519.5805,519.739,17251.0
2024-11-04 14:10:00,524.78,524.95,524.73,524.95,16473.0,519.7093,519.8776,519.6597,519.8776,16473.0
2024-11-04 14:15:00,524.96,525.0,524.7,524.77,29284.0,519.8875,519.9271,519.63,519.6994,29284.0
2024-11-04 14:20:00,524.74,524.79,524.62,524.63,8890.0,519.6697,519.7192,519.5508,519.5607,8890.0
2024-11-04 14:25:00,524.66,524.78,524.25,524.31,15358.0,519.5904,519.7093,519.1844,519.2438,15358.0
2024-11-04 14:30:00,524.21,524.7,524.1,524.66,12322.0,519.1448,519.63,519.0358,519.5904,12322.0
2024-11-04 14:35:00,524.69,524.93,524.57,524.88,13349.0,519.6201,519.8578,519.5013,519.8083,13349.0
2024-11-04 14:40:00,524.89,524.94,524.59,524.64,26532.0,519.8182,519.8677,519.5211,519.5706,26532.0
2024-11-04 14:45:00,524.63,524.69,524.46,524.58,19019.0,519.5607,519.6201,519.3924,519.5112,19019.0
2024-11-04 14:50:00,524.56,524.76,524.52,524.57,18654.0,519.4914,519.6895,519.4518,519.5013,18654.0
2024-11-04 14:55:00,524.55,524.74,524.44,524.45,19764.0,519.4815,519.6697,519.3726,519.3825,19764.0
2024-11-04 15:00:00,524.43,524.52,524.3,524.3,13245.0,519.3626,519.4518,519.2339,519.2339,13245.0
2024-11-04 15:05:00,524.3,524.51,524.28,524.38,22885.0,519.2339,519.4419,519.2141,519.3131,22885.0
2024-11-04 15:10:00,524.31,524.39,524.12,524.13,22982.0,519.2438,519.323,519.0556,519.0655,22982.0
2024-11-04 15:15:00,524.09,524.41,523.92,524.39,27134.0,519.0259,519.3428,518.8576,519.323,27134.0
2024-11-04 15:20:00,524.4,524.4,524.15,524.37,11561.0,519.3329,519.3329,519.0854,519.3032,11561.0
2024-11-04 15:25:00,524.41,524.59,524.18,524.18,18961.0,519.3428,519.5211,519.1151,519.1151,18961.0
2024-11-04 15:30:00,524.15,524.21,523.74,523.77,28376.0,519.0854,519.1448,518.6793,518.709,28376.0
2024-11-04 15:35:00,523.76,523.8,523.23,523.42,35983.0,518.6991,518.7387,518.1742,518.3624,35983.0
2024-11-04 15:40:00,523.43,523.99,523.39,523.83,19215.0,518.3723,518.9269,518.3327,518.7684,19215.0
2024-11-04 15:45:00,523.74,523.93,523.69,523.72,24272.0,518.6793,518.8675,518.6298,518.6595,24272.0
2024-11-04 15:50:00,523.77,523.79,523.43,523.61,61334.0,518.709,518.7288,518.3723,518.5506,61334.0
2024-11-04 15:55:00,523.65,523.8,523.28,523.77,202466.0,518.5902,518.7387,518.2238,518.709,202466.0
2024-11-05 09:30:00,524.66,525.95,524.48,525.81,207409.0,519.5904,520.868,519.4122,520.7293,207409.0
2024-11-05 09:35:00,525.84,526.3,525.69,526.3,22737.0,520.759,521.2146,520.6105,521.2146,22737.0
2024-11-05 09:40:00,526.42,526.45,525.66,526.0,16968.0,521.3334,521.3631,520.5808,520.9175,16968.0
2024-11-05 09:45:00,526.04,526.72,525.89,526.6,30183.0,520.9571,521.6305,520.8085,521.5117,30183.0
2024-11-05 09:50:00,526.53,527.11,526.43,527.11,26281.0,521.4424,522.0168,521.3433,522.0168,26281.0
2024-11-05 09:55:00,527.03,527.71,527.01,527.65,50148.0,521.9375,522.611,521.9177,522.5515,50148.0
2024-11-05 10:00:00,527.73,528.11,527.57,527.95,50696.0,522.6308,523.0071,522.4723,522.8486,50696.0
2024-11-05 10:05:00,528.01,528.01,527.7,527.76,24544.0,522.9081,522.9081,522.6011,522.6605,24544.0
2024-11-05 10:10:00,527.79,527.9,527.28,527.61,43183.0,522.6902,522.7991,522.1851,522.5119,43183.0
2024-11-05 10:15:00,527.64,527.85,527.3,527.7,45219.0,522.5416,522.7496,522.2049,522.6011,45219.0
2024-11-05 10:20:00,527.72,528.32,527.6,528.32,18879.0,522.6209,523.2151,522.502,523.2151,18879.0
2024-11-05 10:25:00,528.22,528.28,527.44,527.69,20184.0,523.116,523.1754,522.3436,522.5911,20184.0
2024-11-05 10:30:00,527.67,527.95,527.6,527.95,27604.0,522.5713,522.8486,522.502,522.8486,27604.0
2024-11-05 10:35:00,527.92,528.42,527.84,528.33,19129.0,522.8189,523.3141,522.7397,523.225,19129.0
2024-11-05 10:40:00,528.25,528.54,528.13,528.48,12114.0,523.1457,523.4329,523.0269,523.3735,12114.0
2024-11-05 10:45:00,528.48,528.76,528.24,528.56,21174.0,523.3735,523.6508,523.1358,523.4527,21174.0
2024-11-05 10:50:00,528.55,528.63,527.65,528.01,15117.0,523.4428,523.5221,522.5515,522.9081,15117.0
2024-11-05 10:55:00,527.7,527.88,527.44,527.68,15043.0,522.6011,522.7793,522.3436,522.5812,15043.0
2024-11-05 11:00:00,527.69,527.88,527.26,527.88,22996.0,522.5911,522.7793,522.1653,522.7793,22996.0
2024-11-05 11:05:00,527.76,528.47,527.6,528.41,18273.0,522.6605,523.3636,522.502,523.3042,18273.0
2024-11-05 11:10:00,528.33,528.41,527.98,528.35,15181.0,523.225,523.3042,522.8783,523.2448,15181.0
2024-11-05 11:15:00,528.24,528.33,528.16,528.25,13083.0,523.1358,523.225,523.0566,523.1457,13083.0
2024-11-05 11:20:00,528.35,528.63,528.2,528.58,16701.0,523.2448,523.5221,523.0962,523.4725,16701.0
2024-11-05 11:25:00,528.59,528.59,528.24,528.37,17846.0,523.4825,523.4825,523.1358,523.2646,17846.0
2024-11-05 11:30:00,528.38,529.0,528.34,528.86,18331.0,523.2745,523.8885,523.2349,523.7498,18331.0
2024-11-05 11:35:00,528.73,528.81,528.62,528.8,28612.0,523.6211,523.7003,523.5122,523.6904,28612.0
2024-11-05 11:40:00,528.76,528.76,528.39,528.51,13797.0,523.6508,523.6508,523.2844,523.4032,13797.0
2024-11-05 11:45:00,528.49,528.95,528.47,528.84,17729.0,523.3834,523.839,523.3636,523.73,17729.0
2024-11-05 11:50:00,528.76,528.96,528.58,528.96,11394.0,523.6508,523.8489,523.4725,523.8489,11394.0
2024-11-05 11:55:00,528.95,529.11,528.92,528.99,22325.0,523.839,523.9974,523.8093,523.8786,22325.0
2024-11-05 12:00:00,529.0,529.0,528.73,528.96,13205.0,523.8885,523.8885,523.6211,523.8489,13205.0
2024-11-05 12:05:00,528.94,529.06,528.91,529.04,17398.0,523.8291,523.9479,523.7994,523.9281,17398.0
2024-11-05 12:10:00,529.06,529.44,528.9,529.42,22538.0,523.9479,524.3242,523.7895,524.3044,22538.0
2024-11-05 12:15:00,529.39,529.68,529.38,529.65,39960.0,524.2747,524.5619,524.2648,524.5322,39960.0
2024-11-05 12:20:00,529.4,529.57,529.34,529.57,18834.0,524.2846,524.453,524.2252,524.453,18834.0
2024-11-05 12:25:00,529.56,529.56,529.11,529.18,13543.0,524.4431,524.4431,523.9974,524.0667,13543.0
2024-11-05 12:30:00,529.21,529.67,529.21,529.45,17763.0,524.0965,524.552,524.0965,524.3341,17763.0
2024-11-05 12:35:00,529.46,529.58,529.31,529.37,7026.0,524.344,524.4629,524.1955,524.2549,7026.0
2024-11-05 12:40:00,529.35,529.52,529.34,529.51,12576.0,524.2351,524.4035,524.2252,524.3936,12576.0
2024-11-05 12:45:00,529.55,529.88,529.49,529.84,13189.0,524.4332,524.76,524.3738,524.7204,13189.0
2024-11-05 12:50:00,529.8,529.86,529.67,529.84,12020.0,524.6808,524.7402,524.552,524.7204,12020.0
2024-11-05 12:55:00,529.83,529.88,529.42,529.51,13222.0,524.7105,524.76,524.3044,524.3936,13222.0
2024-11-05 13:00:00,529.56,529.82,529.42,529.74,14404.0,524.4431,524.7006,524.3044,524.6213,14404.0
2024-11-05 13:05:00,529.76,529.84,529.61,529.65,8837.0,524.6411,524.7204,524.4926,524.5322,8837.0
2024-11-05 13:10:00,529.64,529.65,528.96,529.03,10086.0,524.5223,524.5322,523.8489,523.9182,10086.0
2024-11-05 13:15:00,529.22,529.58,529.21,529.22,14947.0,524.1064,524.4629,524.0965,524.1064,14947.0
2024-11-05 13:20:00,529.23,529.27,528.98,529.06,36462.0,524.1163,524.1559,523.8687,523.9479,36462.0
2024-11-05 13:25:00,528.94,529.1,528.88,528.97,14429.0,523.8291,523.9875,523.7696,523.8588,14429.0
2024-11-05 13:30:00,528.93,529.12,528.79,528.83,11953.0,523.8192,524.0073,523.6805,523.7201,11953.0
2024-11-05 13:35:00,528.8,528.8,528.23,528.58,25399.0,523.6904,523.6904,523.1259,523.4725,25399.0
2024-11-05 13:40:00,528.6,529.04,528.55,528.79,20309.0,523.4924,523.9281,523.4428,523.6805,20309.0
2024-11-05 13:45:00,528.82,528.95,528.49,528.57,16839.0,523.7102,523.839,523.3834,523.4626,16839.0
2024-11-05 13:50:00,528.5,528.88,528.49,528.87,6696.0,523.3933,523.7696,523.3834,523.7597,6696.0
2024-11-05 13:55:00,528.84,528.88,528.71,528.74,22476.0,523.73,523.7696,523.6013,523.631,22476.0
2024-11-05 14:00:00,528.78,529.13,528.77,529.0,10095.0,523.6706,524.0172,523.6607,523.8885,10095.0
2024-11-05 14:05:00,528.92,529.27,528.89,529.25,12866.0,523.8093,524.1559,523.7796,524.1361,12866.0
2024-11-05 14:10:00,529.23,529.3,528.96,529.11,9592.0,524.1163,524.1856,523.8489,523.9974,9592.0
2024-11-05 14:15:00,529.03,529.14,528.95,529.06,19250.0,523.9182,524.0271,523.839,523.9479,19250.0
2024-11-05 14:20:00,529.0,529.0,528.72,528.93,6510.0,523.8885,523.8885,523.6112,523.8192,6510.0
2024-11-05 14:25:00,528.91,529.32,528.87,528.98,13434.0,523.7994,524.2054,523.7597,523.8687,13434.0
2024-11-05 14:30:00,528.98,529.18,528.89,529.05,8342.0,523.8687,524.0667,523.7796,523.938,8342.0
2024-11-05 14:35:00,529.05,529.25,529.05,529.19,8944.0,523.938,524.1361,523.938,524.0767,8944.0
2024-11-05 14:40:00,529.22,529.34,529.14,529.25,14022.0,524.1064,524.2252,524.0271,524.1361,14022.0
2024-11-05 14:45:00,529.21,529.28,529.0,529.0,12010.0,524.0965,524.1658,523.8885,523.8885,12010.0
2024-11-05 14:50:00,528.89,528.89,528.56,528.57,12076.0,523.7796,523.7796,523.4527,523.4626,12076.0
2024-11-05 14:55:00,528.55,528.67,528.3,528.58,13478.0,523.4428,523.5617,523.1953,523.4725,13478.0
2024-11-05 15:00:00,528.56,528.81,528.35,528.63,30577.0,523.4527,523.7003,523.2448,523.5221,30577.0
2024-11-05 15:05:00,528.59,529.11,528.59,529.09,19052.0,523.4825,523.9974,523.4825,523.9776,19052.0
2024-11-05 15:10:00,529.11,529.25,529.0,529.18,13873.0,523.9974,524.1361,523.8885,524.0667,13873.0
2024-11-05 15:15:00,529.08,529.18,529.01,529.16,18581.0,523.9677,524.0667,523.8984,524.0469,18581.0
2024-11-05 15:20:00,529.16,529.17,528.89,528.95,20987.0,524.0469,524.0568,523.7796,523.839,20987.0
2024-11-05 15:25:00,528.95,529.25,528.8,529.25,30751.0,523.839,524.1361,523.6904,524.1361,30751.0
2024-11-05 15:30:00,529.18,529.6,529.11,529.44,31527.0,524.0667,524.4827,523.9974,524.3242,31527.0
2024-11-05 15:35:00,529.43,529.67,529.33,529.33,18268.0,524.3143,524.552,524.2153,524.2153,18268.0
2024-11-05 15:40:00,529.19,529.28,528.88,528.98,15027.0,524.0767,524.1658,523.7696,523.8687,15027.0
2024-11-05 15:45:00,528.96,529.36,528.81,529.21,23795.0,523.8489,524.245,523.7003,524.0965,23795.0
2024-11-05 15:50:00,529.2,529.64,529.12,529.42,38978.0,524.0866,524.5223,524.0073,524.3044,38978.0
2024-11-05 15:55:00,529.43,530.14,529.35,530.13,207113.0,524.3143,525.0175,524.2351,525.0076,207113.0
2024-11-06 09:30:00,541.64,541.86,540.37,540.82,712818.0,536.4064,536.6242,535.1486,535.5943,712818.0
2024-11-06 09:35:00,540.91,541.34,540.61,540.99,142997.0,535.6834,536.1093,535.3863,535.7626,142997.0
2024-11-06 09:40:00,541.1,541.5,540.24,540.47,217789.0,535.8716,536.2677,535.0199,535.2477,217789.0
2024-11-06 09:45:00,540.47,540.57,538.94,539.13,161888.0,535.2477,535.3467,533.7324,533.9206,161888.0
2024-11-06 09:50:00,539.15,539.17,538.52,538.66,127740.0,533.9404,533.9602,533.3165,533.4551,127740.0
2024-11-06 09:55:00,538.71,538.88,538.17,538.8,105870.0,533.5047,533.673,532.9699,533.5938,105870.0
2024-11-06 10:00:00,538.83,539.84,538.83,539.31,91339.0,533.6235,534.6237,533.6235,534.0989,91339.0
2024-11-06 10:05:00,539.34,539.67,538.85,539.66,49080.0,534.1286,534.4554,533.6433,534.4455,49080.0
2024-11-06 10:10:00,539.65,540.2,539.55,540.03,97403.0,534.4356,534.9803,534.3365,534.8119,97403.0
2024-11-06 10:15:00,540.01,540.67,539.8,540.54,91116.0,534.7921,535.4457,534.5841,535.317,91116.0
2024-11-06 10:20:00,540.57,541.1,540.42,540.96,55538.0,535.3467,535.8716,535.1981,535.7329,55538.0
2024-11-06 10:25:00,540.78,541.53,540.6,541.29,89962.0,535.5547,536.2974,535.3764,536.0597,89962.0
2024-11-06 10:30:00,541.21,541.5,540.8,540.88,110629.0,535.9805,536.2677,535.5745,535.6537,110629.0
2024-11-06 10:35:00,540.85,540.99,540.12,540.18,87259.0,535.624,535.7626,534.901,534.9605,87259.0
2024-11-06 10:40:00,540.32,540.62,539.87,540.03,35968.0,535.0991,535.3962,534.6535,534.8119,35968.0
2024-11-06 10:45:00,539.93,540.29,539.75,540.19,53875.0,534.7129,535.0694,534.5346,534.9704,53875.0
2024-11-06 10:50:00,540.0,540.0,539.08,539.35,29529.0,534.7822,534.7822,533.8711,534.1385,29529.0
2024-11-06 10:55:00,539.48,539.85,539.4,539.61,42484.0,534.2672,534.6336,534.188,534.396,42484.0
2024-11-06 11:00:00,539.6,539.61,539.0,539.25,41118.0,534.3861,534.396,533.7919,534.0394,41118.0
2024-11-06 11:05:00,539.32,539.93,539.2,539.67,74329.0,534.1088,534.7129,533.9899,534.4554,74329.0
2024-11-06 11:10:00,539.66,540.5,539.64,540.45,44009.0,534.4455,535.2774,534.4257,535.2279,44009.0
2024-11-06 11:15:00,540.45,540.55,540.02,540.32,30310.0,535.2279,535.3269,534.802,535.0991,30310.0
2024-11-06 11:20:00,540.32,540.32,539.73,540.16,31667.0,535.0991,535.0991,534.5148,534.9407,31667.0
2024-11-06 11:25:00,540.14,540.84,540.1,540.74,24800.0,534.9208,535.6141,534.8812,535.515,24800.0
2024-11-06 11:30:00,540.75,541.05,540.72,540.82,48666.0,535.525,535.8221,535.4952,535.5943,48666.0
2024-11-06 11:35:00,540.85,541.27,540.77,541.26,24948.0,535.624,536.0399,535.5448,536.03,24948.0
2024-11-06 11:40:00,541.3,541.34,540.98,541.04,43120.0,536.0696,536.1093,535.7527,535.8122,43120.0
2024-11-06 11:45:00,541.1,541.18,540.9,541.07,42190.0,535.8716,535.9508,535.6735,535.8419,42190.0
2024-11-06 11:50:00,541.17,541.26,540.92,541.11,44178.0,535.9409,536.03,535.6933,535.8815,44178.0
2024-11-06 11:55:00,541.14,541.29,541.08,541.26,43655.0,535.9112,536.0597,535.8518,536.03,43655.0
2024-11-06 12:00:00,541.12,541.24,540.9,541.2,21187.0,535.8914,536.0102,535.6735,535.9706,21187.0
2024-11-06 12:05:00,541.16,541.23,541.03,541.14,35744.0,535.931,536.0003,535.8022,535.9112,35744.0
2024-11-06 12:10:00,541.12,541.55,541.1,541.51,29889.0,535.8914,536.3172,535.8716,536.2776,29889.0
2024-11-06 12:15:00,541.51,541.51,540.88,541.03,33904.0,536.2776,536.2776,535.6537,535.8022,33904.0
2024-11-06 12:20:00,541.0,541.16,540.88,541.08,23611.0,535.7725,535.931,535.6537,535.8518,23611.0
2024-11-06 12:25:00,541.08,541.32,540.98,541.22,23031.0,535.8518,536.0894,535.7527,535.9904,23031.0
2024-11-06 12:30:00,541.21,541.32,541.02,541.24,150080.0,535.9805,536.0894,535.7923,536.0102,150080.0
2024-11-06 12:35:00,541.16,541.44,541.15,541.22,12731.0,535.931,536.2083,535.9211,535.9904,12731.0
2024-11-06 12:40:00,541.22,541.46,541.19,541.37,28170.0,535.9904,536.2281,535.9607,536.139,28170.0
2024-11-06 12:45:00,541.37,541.88,541.36,541.81,23616.0,536.139,536.644,536.1291,536.5747,23616.0
2024-11-06 12:50:00,541.8,541.84,541.47,541.72,32542.0,536.5648,536.6044,536.238,536.4856,32542.0
2024-11-06 12:55:00,541.72,541.84,541.66,541.71,33898.0,536.4856,536.6044,536.4262,536.4757,33898.0
2024-11-06 13:00:00,541.71,542.09,541.59,541.97,54892.0,536.4757,536.852,536.3568,536.7332,54892.0
2024-11-06 13:05:00,541.97,542.11,541.8,542.11,35479.0,536.7332,536.8718,536.5648,536.8718,35479.0
2024-11-06 13:10:00,542.07,542.36,542.06,542.28,74451.0,536.8322,537.1194,536.8223,537.0402,74451.0
2024-11-06 13:15:00,542.3,542.47,542.2,542.47,16908.0,537.06,537.2283,536.9609,537.2283,16908.0
2024-11-06 13:20:00,542.49,542.49,542.01,542.28,23677.0,537.2481,537.2481,536.7728,537.0402,23677.0
2024-11-06 13:25:00,542.31,542.63,542.2,542.56,35855.0,537.0699,537.3868,536.9609,537.3175,35855.0
2024-11-06 13:30:00,542.61,542.71,542.46,542.7,32942.0,537.367,537.466,537.2184,537.4561,32942.0
2024-11-06 13:35:00,542.73,542.76,542.52,542.59,22329.0,537.4858,537.5155,537.2779,537.3472,22329.0
2024-11-06 13:40:00,542.56,542.83,542.54,542.68,23902.0,537.3175,537.5849,537.2977,537.4363,23902.0
2024-11-06 13:45:00,542.67,543.02,542.67,542.97,23024.0,537.4264,537.773,537.4264,537.7235,23024.0
2024-11-06 13:50:00,542.93,542.98,542.49,542.74,21464.0,537.6839,537.7334,537.2481,537.4957,21464.0
2024-11-06 13:55:00,542.68,542.72,542.48,542.63,30646.0,537.4363,537.4759,537.2382,537.3868,30646.0
2024-11-06 14:00:00,542.64,542.91,542.62,542.68,14810.0,537.3967,537.6641,537.3769,537.4363,14810.0
2024-11-06 14:05:00,542.7,542.72,542.22,542.47,15946.0,537.4561,537.4759,536.9807,537.2283,15946.0
2024-11-06 14:10:00,542.51,542.86,542.36,542.72,19984.0,537.2679,537.6146,537.1194,537.4759,19984.0
2024-11-06 14:15:00,542.72,542.78,542.58,542.74,30181.0,537.4759,537.5353,537.3373,537.4957,30181.0
2024-11-06 14:20:00,542.73,542.83,542.62,542.69,22813.0,537.4858,537.5849,537.3769,537.4462,22813.0
2024-11-06 14:25:00,542.7,542.94,542.7,542.9,93850.0,537.4561,537.6938,537.4561,537.6542,93850.0
2024-11-06 14:30:00,542.85,543.13,542.84,542.85,41312.0,537.6047,537.882,537.5948,537.6047,41312.0
2024-11-06 14:35:00,542.85,543.04,542.75,542.81,20431.0,537.6047,537.7928,537.5056,537.565,20431.0
2024-11-06 14:40:00,542.81,542.81,542.55,542.64,32677.0,537.565,537.565,537.3076,537.3967,32677.0
2024-11-06 14:45:00,542.65,542.98,542.63,542.85,38350.0,537.4066,537.7334,537.3868,537.6047,38350.0
2024-11-06 14:50:00,542.8,542.8,542.52,542.65,18817.0,537.5551,537.5551,537.2779,537.4066,18817.0
2024-11-06 14:55:00,542.65,542.97,542.53,542.92,29409.0,537.4066,537.7235,537.2878,537.674,29409.0
2024-11-06 15:00:00,542.86,543.05,542.8,542.9,24125.0,537.6146,537.8027,537.5551,537.6542,24125.0
2024-11-06 15:05:00,542.9,543.29,542.88,543.29,29692.0,537.6542,538.0404,537.6344,538.0404,29692.0
2024-11-06 15:10:00,543.28,543.76,543.17,543.73,37265.0,538.0305,538.5059,537.9216,538.4762,37265.0
2024-11-06 15:15:00,543.72,543.88,543.58,543.69,37163.0,538.4663,538.6247,538.3276,538.4365,37163.0
2024-11-06 15:20:00,543.68,543.78,543.16,543.32,75793.0,538.4266,538.5257,537.9117,538.0701,75793.0
2024-11-06 15:25:00,543.3,543.57,543.3,543.39,33229.0,538.0503,538.3177,538.0503,538.1394,33229.0
2024-11-06 15:30:00,543.41,543.72,543.41,543.52,67299.0,538.1593,538.4663,538.1593,538.2682,67299.0
2024-11-06 15:35:00,543.5,543.61,543.18,543.21,28909.0,538.2484,538.3573,537.9315,537.9612,28909.0
2024-11-06 15:40:00,543.18,543.72,543.07,543.67,29724.0,537.9315,538.4663,537.8225,538.4167,29724.0
2024-11-06 15:45:00,543.65,544.14,543.53,544.07,76783.0,538.3969,538.8822,538.2781,538.8129,76783.0
2024-11-06 15:50:00,544.04,544.1,543.02,543.24,63582.0,538.7832,538.8426,537.773,537.9909,63582.0
2024-11-06 15:55:00,543.27,543.61,543.01,543.32,216542.0,538.0206,538.3573,537.7631,538.0701,216542.0
2024-11-07 09:30:00,545.22,545.68,545.15,545.47,266614.0,539.9518,540.4073,539.8824,540.1993,266614.0
2024-11-07 09:35:00,545.4,545.62,545.26,545.5,44622.0,540.13,540.3479,539.9914,540.2291,44622.0
2024-11-07 09:40:00,545.46,545.86,545.3,545.32,52681.0,540.1894,540.5856,540.031,540.0508,52681.0
2024-11-07 09:45:00,545.34,545.66,545.2,545.48,61059.0,540.0706,540.3875,539.932,540.2092,61059.0
2024-11-07 09:50:00,545.45,545.93,545.43,545.69,34368.0,540.1795,540.6549,540.1597,540.4172,34368.0
2024-11-07 09:55:00,545.75,546.1,545.71,546.03,35468.0,540.4766,540.8233,540.437,540.7539,35468.0
2024-11-07 10:00:00,546.08,546.2,545.91,546.03,48944.0,540.8035,540.9223,540.6351,540.7539,48944.0
2024-11-07 10:05:00,546.05,546.31,545.89,546.23,39064.0,540.7737,541.0312,540.6153,540.952,39064.0
2024-11-07 10:10:00,546.24,546.35,546.16,546.27,39249.0,540.9619,541.0708,540.8827,540.9916,39249.0
2024-11-07 10:15:00,546.26,546.28,545.87,546.21,59264.0,540.9817,541.0015,540.5955,540.9322,59264.0
2024-11-07 10:20:00,546.22,546.36,545.98,546.35,27528.0,540.9421,541.0807,540.7044,541.0708,27528.0
2024-11-07 10:25:00,546.35,546.43,546.09,546.31,28275.0,541.0708,541.1501,540.8134,541.0312,28275.0
2024-11-07 10:30:00,546.31,546.51,546.14,546.28,37047.0,541.0312,541.2293,540.8629,541.0015,37047.0
2024-11-07 10:35:00,546.32,546.55,546.23,546.38,31350.0,541.0411,541.2689,540.952,541.1006,31350.0
2024-11-07 10:40:00,546.4,546.61,546.37,546.57,32348.0,541.1204,541.3283,541.0906,541.2887,32348.0
2024-11-07 10:45:00,546.6,546.96,546.57,546.91,36165.0,541.3184,541.6749,541.2887,541.6254,36165.0
2024-11-07 10:50:00,546.9,546.95,546.75,546.8,92597.0,541.6155,541.665,541.467,541.5165,92597.0
2024-11-07 10:55:00,546.79,546.92,546.72,546.79,28860.0,541.5066,541.6353,541.4373,541.5066,28860.0
2024-11-07 11:00:00,546.82,546.99,546.51,546.59,48732.0,541.5363,541.7047,541.2293,541.3085,48732.0
2024-11-07 11:05:00,546.62,546.63,546.27,546.35,34496.0,541.3382,541.3481,540.9916,541.0708,34496.0
2024-11-07 11:10:00,546.34,546.49,546.15,546.49,39698.0,541.0609,541.2095,540.8728,541.2095,39698.0
2024-11-07 11:15:00,546.44,546.63,546.31,546.56,20521.0,541.16,541.3481,541.0312,541.2788,20521.0
2024-11-07 11:20:00,546.53,546.79,546.47,546.79,46504.0,541.2491,541.5066,541.1897,541.5066,46504.0
2024-11-07 11:25:00,546.77,546.77,546.53,546.62,28877.0,541.4868,541.4868,541.2491,541.3382,28877.0
2024-11-07 11:30:00,546.64,546.85,546.62,546.77,27762.0,541.358,541.566,541.3382,541.4868,27762.0
2024-11-07 11:35:00,546.8,546.86,546.71,546.8,30307.0,541.5165,541.5759,541.4274,541.5165,30307.0
2024-11-07 11:40:00,546.83,546.85,546.73,546.79,14145.0,541.5462,541.566,541.4472,541.5066,14145.0
2024-11-07 11:45:00,546.82,546.95,546.69,546.93,19715.0,541.5363,541.665,541.4076,541.6452,19715.0
2024-11-07 11:50:00,546.93,547.09,546.9,547.07,17542.0,541.6452,541.8037,541.6155,541.7839,17542.0
2024-11-07 11:55:00,547.08,547.25,547.02,547.13,32734.0,541.7938,541.9621,541.7344,541.8433,32734.0
2024-11-07 12:00:00,547.12,547.12,546.78,546.88,32527.0,541.8334,541.8334,541.4967,541.5957,32527.0
2024-11-07 12:05:00,546.88,546.99,546.79,546.92,32164.0,541.5957,541.7047,541.5066,541.6353,32164.0
2024-11-07 12:10:00,546.9,547.25,546.9,547.2,32100.0,541.6155,541.9621,541.6155,541.9126,32100.0
2024-11-07 12:15:00,547.19,547.2,547.0,547.02,22922.0,541.9027,541.9126,541.7146,541.7344,22922.0
2024-11-07 12:20:00,547.01,547.18,546.94,547.07,31595.0,541.7245,541.8928,541.6551,541.7839,31595.0
2024-11-07 12:25:00,547.08,547.18,547.03,547.18,23448.0,541.7938,541.8928,541.7443,541.8928,23448.0
2024-11-07 12:30:00,547.2,547.36,546.98,546.99,28959.0,541.9126,542.0711,541.6948,541.7047,28959.0
2024-11-07 12:35:00,547.0,547.22,546.98,547.21,42711.0,541.7146,541.9324,541.6948,541.9225,42711.0
2024-11-07 12:40:00,547.2,547.28,547.09,547.25,21472.0,541.9126,541.9919,541.8037,541.9621,21472.0
2024-11-07 12:45:00,547.24,547.48,547.23,547.39,21469.0,541.9522,542.1899,541.9423,542.1008,21469.0
2024-11-07 12:50:00,547.4,547.42,547.28,547.34,32033.0,542.1107,542.1305,541.9919,542.0513,32033.0
2024-11-07 12:55:00,547.33,547.37,547.23,547.33,54571.0,542.0414,542.081,541.9423,542.0414,54571.0
2024-11-07 13:00:00,547.35,547.38,547.2,547.21,32934.0,542.0612,542.0909,541.9126,541.9225,32934.0
2024-11-07 13:05:00,547.18,547.27,546.95,546.96,37727.0,541.8928,541.982,541.665,541.6749,37727.0
2024-11-07 13:10:00,546.96,546.97,546.63,546.89,30334.0,541.6749,541.6849,541.3481,541.6056,30334.0
2024-11-07 13:15:00,546.88,546.92,546.56,546.73,17400.0,541.5957,541.6353,541.2788,541.4472,17400.0
2024-11-07 13:20:00,546.72,546.93,546.72,546.82,20125.0,541.4373,541.6452,541.4373,541.5363,20125.0
2024-11-07 13:25:00,546.82,546.96,546.82,546.84,19817.0,541.5363,541.6749,541.5363,541.5561,19817.0
2024-11-07 13:30:00,546.8,546.8,546.42,546.54,51267.0,541.5165,541.5165,541.1402,541.259,51267.0
2024-11-07 13:35:00,546.5,546.78,546.46,546.74,113712.0,541.2194,541.4967,541.1798,541.4571,113712.0
2024-11-07 13:40:00,546.74,546.74,546.24,546.38,34197.0,541.4571,541.4571,540.9619,541.1006,34197.0
2024-11-07 13:45:00,546.39,546.48,546.29,546.48,37473.0,541.1105,541.1996,541.0114,541.1996,37473.0
2024-11-07 13:50:00,546.49,547.0,546.49,546.99,41347.0,541.2095,541.7146,541.2095,541.7047,41347.0
2024-11-07 13:55:00,547.07,547.07,546.59,546.76,47741.0,541.7839,541.7839,541.3085,541.4769,47741.0
2024-11-07 14:00:00,546.74,547.29,546.26,546.62,61310.0,541.4571,542.0018,540.9817,541.3382,61310.0
2024-11-07 14:05:00,546.58,547.09,546.44,546.99,45620.0,541.2986,541.8037,541.16,541.7047,45620.0
2024-11-07 14:10:00,546.95,546.98,546.72,546.83,41433.0,541.665,541.6948,541.4373,541.5462,41433.0
2024-11-07 14:15:00,546.81,547.08,546.77,546.79,32706.0,541.5264,541.7938,541.4868,541.5066,32706.0
2024-11-07 14:20:00,546.81,546.88,546.43,546.75,35103.0,541.5264,541.5957,541.1501,541.467,35103.0
2024-11-07 14:25:00,546.72,546.96,546.63,546.71,38349.0,541.4373,541.6749,541.3481,541.4274,38349.0
2024-11-07 14:30:00,546.71,547.35,546.71,547.22,43479.0,541.4274,542.0612,541.4274,541.9324,43479.0
2024-11-07 14:35:00,547.22,547.28,546.96,547.03,57475.0,541.9324,541.9919,541.6749,541.7443,57475.0
2024-11-07 14:40:00,547.0,547.0,546.0,546.67,71292.0,541.7146,541.7146,540.7242,541.3878,71292.0
2024-11-07 14:45:00,546.66,547.38,546.38,547.27,92675.0,541.3778,542.0909,541.1006,541.982,92675.0
2024-11-07 14:50:00,547.24,547.57,546.87,547.03,87917.0,541.9522,542.2791,541.5858,541.7443,87917.0
2024-11-07 14:55:00,547.17,547.9,547.17,547.9,75956.0,541.8829,542.6059,541.8829,542.6059,75956.0
2024-11-07 15:00:00,547.85,547.89,547.51,547.7,70882.0,542.5563,542.596,542.2196,542.4078,70882.0
2024-11-07 15:05:00,547.67,547.78,547.46,547.64,52805.0,542.3781,542.487,542.1701,542.3484,52805.0
2024-11-07 15:10:00,547.62,548.17,547.62,548.16,80964.0,542.3286,542.8733,542.3286,542.8634,80964.0
2024-11-07 15:15:00,548.13,548.42,548.13,548.23,37544.0,542.8336,543.1208,542.8336,542.9327,37544.0
2024-11-07 15:20:00,548.21,548.48,547.88,548.28,44765.0,542.9129,543.1803,542.5861,542.9822,44765.0
2024-11-07 15:25:00,548.29,548.34,547.97,547.98,34260.0,542.9921,543.0416,542.6752,542.6851,34260.0
2024-11-07 15:30:00,548.03,548.2,547.94,547.96,48571.0,542.7346,542.903,542.6455,542.6653,48571.0
2024-11-07 15:35:00,547.94,548.0,547.62,547.67,27312.0,542.6455,542.7049,542.3286,542.3781,27312.0
2024-11-07 15:40:00,547.67,548.08,547.64,547.8,34944.0,542.3781,542.7841,542.3484,542.5068,34944.0
2024-11-07 15:45:00,547.92,548.24,547.85,547.93,53690.0,542.6257,542.9426,542.5563,542.6356,53690.0
2024-11-07 15:50:00,547.9,547.9,547.22,547.35,66060.0,542.6059,542.6059,541.9324,542.0612,66060.0
2024-11-07 15:55:00,547.36,547.82,547.16,547.5,173216.0,542.0711,542.5266,541.873,542.2097,173216.0
2024-11-08 09:30:00,548.07,548.67,548.06,548.38,261559.0,542.7742,543.3684,542.7643,543.0812,261559.0
2024-11-08 09:35:00,548.42,548.66,548.23,548.43,42312.0,543.1208,543.3585,542.9327,543.1307,42312.0
2024-11-08 09:40:00,548.5,548.57,548.14,548.3,34359.0,543.2001,543.2694,542.8435,543.002,34359.0
2024-11-08 09:45:00,548.3,548.85,548.18,548.78,44126.0,543.002,543.5467,542.8832,543.4774,44126.0
2024-11-08 09:50:00,548.76,548.87,548.6,548.82,36126.0,543.4576,543.5665,543.2991,543.517,36126.0
2024-11-08 09:55:00,548.78,549.03,548.77,549.01,33018.0,543.4774,543.7249,543.4675,543.7051,33018.0
2024-11-08 10:00:00,549.04,549.3,548.66,548.69,67880.0,543.7349,543.9923,543.3585,543.3882,67880.0
2024-11-08 10:05:00,548.65,548.82,548.47,548.59,48825.0,543.3486,543.517,543.1704,543.2892,48825.0
2024-11-08 10:10:00,548.61,548.71,548.45,548.55,24818.0,543.309,543.408,543.1506,543.2496,24818.0
2024-11-08 10:15:00,548.52,549.07,548.46,549.06,65287.0,543.2199,543.7646,543.1605,543.7547,65287.0
2024-11-08 10:20:00,548.98,549.29,548.97,549.03,34553.0,543.6754,543.9824,543.6655,543.7249,34553.0
2024-11-08 10:25:00,549.09,549.36,549.06,549.14,27058.0,543.7844,544.0518,543.7547,543.8339,27058.0
2024-11-08 10:30:00,549.1,549.45,549.1,549.42,25238.0,543.7943,544.1409,543.7943,544.1112,25238.0
2024-11-08 10:35:00,549.4,549.44,549.06,549.18,41697.0,544.0914,544.131,543.7547,543.8735,41697.0
2024-11-08 10:40:00,549.25,549.39,549.06,549.29,35721.0,543.9428,544.0815,543.7547,543.9824,35721.0
2024-11-08 10:45:00,549.31,549.61,549.27,549.6,19189.0,544.0022,544.2993,543.9626,544.2894,19189.0
2024-11-08 10:50:00,549.53,549.72,549.42,549.62,26830.0,544.2201,544.4083,544.1112,544.3092,26830.0
2024-11-08 10:55:00,549.64,549.65,549.41,549.53,47531.0,544.3291,544.339,544.1013,544.2201,47531.0
2024-11-08 11:00:00,549.53,549.53,549.16,549.38,23210.0,544.2201,544.2201,543.8537,544.0716,23210.0
2024-11-08 11:05:00,549.4,549.68,549.4,549.65,26440.0,544.0914,544.3687,544.0914,544.339,26440.0
2024-11-08 11:10:00,549.64,549.72,549.59,549.63,20410.0,544.3291,544.4083,544.2795,544.3191,20410.0
2024-11-08 11:15:00,549.66,549.72,549.6,549.69,18959.0,544.3489,544.4083,544.2894,544.3786,18959.0
2024-11-08 11:20:00,549.68,549.78,549.62,549.78,14707.0,544.3687,544.4677,544.3092,544.4677,14707.0
2024-11-08 11:25:00,549.76,549.83,549.63,549.71,29350.0,544.4479,544.5172,544.3191,544.3984,29350.0
2024-11-08 11:30:00,549.74,549.86,549.66,549.71,54289.0,544.4281,544.5469,544.3489,544.3984,54289.0
2024-11-08 11:35:00,549.73,549.8,549.63,549.73,16210.0,544.4182,544.4875,544.3191,544.4182,16210.0
2024-11-08 11:40:00,549.71,549.74,549.45,549.48,36829.0,544.3984,544.4281,544.1409,544.1706,36829.0
2024-11-08 11:45:00,549.48,549.73,549.44,549.72,15058.0,544.1706,544.4182,544.131,544.4083,15058.0
2024-11-08 11:50:00,549.76,549.82,549.65,549.82,139984.0,544.4479,544.5073,544.339,544.5073,139984.0
2024-11-08 11:55:00,549.81,549.93,549.67,549.67,39562.0,544.4974,544.6163,544.3588,544.3588,39562.0
2024-11-08 12:00:00,549.7,549.76,549.42,549.44,33992.0,544.3885,544.4479,544.1112,544.131,33992.0
2024-11-08 12:05:00,549.5,549.53,549.32,549.48,67826.0,544.1904,544.2201,544.0121,544.1706,67826.0
2024-11-08 12:10:00,549.48,549.56,549.28,549.31,14277.0,544.1706,544.2498,543.9725,544.0022,14277.0
2024-11-08 12:15:00,549.36,549.5,549.24,549.44,22318.0,544.0518,544.1904,543.9329,544.131,22318.0
2024-11-08 12:20:00,549.43,549.65,549.42,549.42,21117.0,544.1211,544.339,544.1112,544.1112,21117.0
2024-11-08 12:25:00,549.53,549.57,549.37,549.44,16573.0,544.2201,544.2597,544.0617,544.131,16573.0
2024-11-08 12:30:00,549.43,549.9,549.42,549.89,31468.0,544.1211,544.5865,544.1112,544.5766,31468.0
2024-11-08 12:35:00,549.92,550.05,549.84,549.84,50341.0,544.6063,544.7351,544.5271,544.5271,50341.0
2024-11-08 12:40:00,549.85,549.92,549.64,549.77,31205.0,544.537,544.6063,544.3291,544.4578,31205.0
2024-11-08 12:45:00,549.79,549.94,549.77,549.9,28983.0,544.4776,544.6262,544.4578,544.5865,28983.0
2024-11-08 12:50:00,549.89,550.05,549.89,550.04,15943.0,544.5766,544.7351,544.5766,544.7252,15943.0
2024-11-08 12:55:00,550.04,550.06,549.82,549.86,32216.0,544.7252,544.745,544.5073,544.5469,32216.0
2024-11-08 13:00:00,549.85,549.96,549.76,549.92,23931.0,544.537,544.646,544.4479,544.6063,23931.0
2024-11-08 13:05:00,549.91,549.97,549.88,549.88,11683.0,544.5964,544.6559,544.5667,544.5667,11683.0
2024-11-08 13:10:00,549.94,549.97,549.87,549.92,13745.0,544.6262,544.6559,544.5568,544.6063,13745.0
2024-11-08 13:15:00,549.95,550.01,549.84,549.84,12078.0,544.6361,544.6955,544.5271,544.5271,12078.0
2024-11-08 13:20:00,549.86,549.95,549.74,549.85,56965.0,544.5469,544.6361,544.4281,544.537,56965.0
2024-11-08 13:25:00,549.84,549.96,549.83,549.93,15752.0,544.5271,544.646,544.5172,544.6163,15752.0
2024-11-08 13:30:00,549.91,550.29,549.91,550.18,26604.0,544.5964,544.9728,544.5964,544.8638,26604.0
2024-11-08 13:35:00,550.2,550.6,550.15,550.55,33046.0,544.8836,545.2798,544.8341,545.2303,33046.0
2024-11-08 13:40:00,550.54,550.61,550.42,550.57,21817.0,545.2204,545.2897,545.1015,545.2501,21817.0
2024-11-08 13:45:00,550.58,550.74,550.52,550.58,20210.0,545.26,545.4184,545.2005,545.26,20210.0
2024-11-08 13:50:00,550.5,550.56,550.33,550.33,18715.0,545.1807,545.2402,545.0124,545.0124,18715.0
2024-11-08 13:55:00,550.36,550.8,550.28,550.7,21806.0,545.0421,545.4778,544.9629,545.3788,21806.0
2024-11-08 14:00:00,550.62,550.74,550.4,550.6,9578.0,545.2996,545.4184,545.0817,545.2798,9578.0
2024-11-08 14:05:00,550.63,550.82,550.57,550.82,114804.0,545.3095,545.4977,545.2501,545.4977,114804.0
2024-11-08 14:10:00,550.82,550.83,550.64,550.74,38165.0,545.4977,545.5076,545.3194,545.4184,38165.0
2024-11-08 14:15:00,550.75,550.88,550.68,550.73,19197.0,545.4283,545.5571,545.359,545.4085,19197.0
2024-11-08 14:20:00,550.69,550.77,550.65,550.7,25838.0,545.3689,545.4481,545.3293,545.3788,25838.0
2024-11-08 14:25:00,550.72,550.91,550.71,550.88,17763.0,545.3986,545.5868,545.3887,545.5571,17763.0
2024-11-08 14:30:00,550.85,550.93,550.78,550.82,49565.0,545.5274,545.6066,545.458,545.4977,49565.0
2024-11-08 14:35:00,550.81,551.12,550.81,551.1,26091.0,545.4877,545.7948,545.4877,545.7749,26091.0
2024-11-08 14:40:00,551.1,551.24,551.07,551.13,40650.0,545.7749,545.9136,545.7452,545.8047,40650.0
2024-11-08 14:45:00,551.14,551.17,550.87,550.88,76073.0,545.8146,545.8443,545.5472,545.5571,76073.0
2024-11-08 14:50:00,550.86,550.87,550.67,550.73,37593.0,545.5373,545.5472,545.3491,545.4085,37593.0
2024-11-08 14:55:00,550.73,550.79,550.6,550.6,30983.0,545.4085,545.4679,545.2798,545.2798,30983.0
2024-11-08 15:00:00,550.6,550.61,550.08,550.37,33864.0,545.2798,545.2897,544.7648,545.052,33864.0
2024-11-08 15:05:00,550.41,550.57,550.27,550.51,26253.0,545.0916,545.2501,544.953,545.1906,26253.0
2024-11-08 15:10:00,550.51,550.51,550.22,550.29,176782.0,545.1906,545.1906,544.9034,544.9728,176782.0
2024-11-08 15:15:00,550.29,550.48,550.29,550.36,27292.0,544.9728,545.1609,544.9728,545.0421,27292.0
2024-11-08 15:20:00,550.31,550.31,549.99,550.18,24535.0,544.9926,544.9926,544.6757,544.8638,24535.0
2024-11-08 15:25:00,550.18,550.37,550.0,550.01,20280.0,544.8638,545.052,544.6856,544.6955,20280.0
2024-11-08 15:30:00,550.05,550.06,549.65,549.69,55517.0,544.7351,544.745,544.339,544.3786,55517.0
2024-11-08 15:35:00,549.69,549.91,549.61,549.86,41842.0,544.3786,544.5964,544.2993,544.5469,41842.0
2024-11-08 15:40:00,549.84,549.86,549.47,549.54,59304.0,544.5271,544.5469,544.1607,544.23,59304.0
2024-11-08 15:45:00,549.55,549.7,549.51,549.54,51569.0,544.2399,544.3885,544.2003,544.23,51569.0
2024-11-08 15:50:00,549.52,549.83,549.42,549.77,78334.0,544.2102,544.5172,544.1112,544.4578,78334.0
2024-11-08 15:55:00,549.74,549.99,549.53,549.99,313791.0,544.4281,544.6757,544.2201,544.6757,313791.0
2024-11-11 09:30:00,551.43,551.71,551.15,551.15,366771.0,546.1018,546.3791,545.8245,545.8245,366771.0
2024-11-11 09:35:00,551.21,551.63,551.12,551.48,59362.0,545.8839,546.2998,545.7948,546.1513,59362.0
2024-11-11 09:40:00,551.47,551.73,550.98,551.03,64679.0,546.1414,546.3989,545.6561,545.7056,64679.0
2024-11-11 09:45:00,551.07,551.07,550.59,550.88,102039.0,545.7452,545.7452,545.2699,545.5571,102039.0
2024-11-11 09:50:00,550.96,551.03,550.76,550.9,102244.0,545.6363,545.7056,545.4382,545.5769,102244.0
2024-11-11 09:55:00,550.84,550.94,550.62,550.82,42424.0,545.5175,545.6165,545.2996,545.4977,42424.0
2024-11-11 10:00:00,550.85,550.87,550.62,550.62,46577.0,545.5274,545.5472,545.2996,545.2996,46577.0
2024-11-11 10:05:00,550.62,550.67,550.37,550.55,141007.0,545.2996,545.3491,545.052,545.2303,141007.0
2024-11-11 10:10:00,550.54,550.9,550.49,550.59,51099.0,545.2204,545.5769,545.1708,545.2699,51099.0
2024-11-11 10:15:00,550.64,550.8,550.48,550.58,32739.0,545.3194,545.4778,545.1609,545.26,32739.0
2024-11-11 10:20:00,550.59,550.72,550.25,550.68,35923.0,545.2699,545.3986,544.9332,545.359,35923.0
2024-11-11 10:25:00,550.67,550.83,550.56,550.56,62669.0,545.3491,545.5076,545.2402,545.2402,62669.0
2024-11-11 10:30:00,550.57,550.99,550.57,550.86,28523.0,545.2501,545.666,545.2501,545.5373,28523.0
2024-11-11 10:35:00,550.83,551.42,550.81,551.42,36343.0,545.5076,546.0919,545.4877,546.0919,36343.0
2024-11-11 10:40:00,551.5,551.51,550.77,550.84,34922.0,546.1711,546.181,545.4481,545.5175,34922.0
2024-11-11 10:45:00,550.85,551.07,550.75,551.07,21070.0,545.5274,545.7452,545.4283,545.7452,21070.0
2024-11-11 10:50:00,551.08,551.24,550.84,551.2,54221.0,545.7551,545.9136,545.5175,545.874,54221.0
2024-11-11 10:55:00,551.27,551.47,551.19,551.3,44774.0,545.9433,546.1414,545.8641,545.973,44774.0
2024-11-11 11:00:00,551.34,551.55,551.25,551.28,31253.0,546.0126,546.2206,545.9235,545.9532,31253.0
2024-11-11 11:05:00,551.23,551.35,550.96,551.24,102754.0,545.9037,546.0225,545.6363,545.9136,102754.0
2024-11-11 11:10:00,551.26,551.3,550.97,551.03,29469.0,545.9334,545.973,545.6462,545.7056,29469.0
2024-11-11 11:15:00,551.04,551.08,550.78,551.05,21216.0,545.7155,545.7551,545.458,545.7254,21216.0
2024-11-11 11:20:00,551.04,551.13,550.91,550.96,25119.0,545.7155,545.8047,545.5868,545.6363,25119.0
2024-11-11 11:25:00,550.95,550.95,550.69,550.76,29148.0,545.6264,545.6264,545.3689,545.4382,29148.0
2024-11-11 11:30:00,550.78,550.94,550.66,550.89,14708.0,545.458,545.6165,545.3392,545.567,14708.0
2024-11-11 11:35:00,550.96,551.17,550.88,551.15,23943.0,545.6363,545.8443,545.5571,545.8245,23943.0
2024-11-11 11:40:00,551.16,551.16,550.86,550.99,27332.0,545.8344,545.8344,545.5373,545.666,27332.0
2024-11-11 11:45:00,550.98,551.07,550.85,550.99,13156.0,545.6561,545.7452,545.5274,545.666,13156.0
2024-11-11 11:50:00,550.99,551.02,550.84,550.92,22933.0,545.666,545.6957,545.5175,545.5967,22933.0
2024-11-11 11:55:00,550.92,551.14,550.92,551.08,18995.0,545.5967,545.8146,545.5967,545.7551,18995.0
2024-11-11 12:00:00,551.02,551.16,550.95,550.99,13738.0,545.6957,545.8344,545.6264,545.666,13738.0
2024-11-11 12:05:00,551.0,551.01,550.79,550.85,39431.0,545.6759,545.6858,545.4679,545.5274,39431.0
2024-11-11 12:10:00,550.88,550.93,550.73,550.78,17596.0,545.5571,545.6066,545.4085,545.458,17596.0
2024-11-11 12:15:00,550.84,550.87,550.45,550.46,24119.0,545.5175,545.5472,545.1312,545.1411,24119.0
2024-11-11 12:20:00,550.56,550.71,550.43,550.46,22931.0,545.2402,545.3887,545.1114,545.1411,22931.0
2024-11-11 12:25:00,550.46,550.51,550.39,550.49,22578.0,545.1411,545.1906,545.0718,545.1708,22578.0
2024-11-11 12:30:00,550.5,550.68,550.44,550.66,19573.0,545.1807,545.359,545.1213,545.3392,19573.0
2024-11-11 12:35:00,550.65,550.65,550.41,550.41,19350.0,545.3293,545.3293,545.0916,545.0916,19350.0
2024-11-11 12:40:00,550.43,550.46,550.22,550.34,30887.0,545.1114,545.1411,544.9034,545.0223,30887.0
2024-11-11 12:45:00,550.34,550.34,550.07,550.13,43302.0,545.0223,545.0223,544.7549,544.8143,43302.0
2024-11-11 12:50:00,550.12,550.48,550.01,550.3,26601.0,544.8044,545.1609,544.6955,544.9827,26601.0
2024-11-11 12:55:00,550.3,550.3,549.95,549.97,41916.0,544.9827,544.9827,544.6361,544.6559,41916.0
2024-11-11 13:00:00,549.95,549.95,549.21,549.48,78565.0,544.6361,544.6361,543.9032,544.1706,78565.0
2024-11-11 13:05:00,549.46,549.56,549.21,549.5,17439.0,544.1508,544.2498,543.9032,544.1904,17439.0
2024-11-11 13:10:00,549.48,549.48,549.14,549.46,18905.0,544.1706,544.1706,543.8339,544.1508,18905.0
2024-11-11 13:15:00,549.45,549.52,549.25,549.27,26062.0,544.1409,544.2102,543.9428,543.9626,26062.0
2024-11-11 13:20:00,549.32,549.37,548.85,549.0,32459.0,544.0121,544.0617,543.5467,543.6952,32459.0
2024-11-11 13:25:00,548.99,549.58,548.95,549.57,14753.0,543.6853,544.2696,543.6457,544.2597,14753.0
2024-11-11 13:30:00,549.56,549.59,549.37,549.42,17879.0,544.2498,544.2795,544.0617,544.1112,17879.0
2024-11-11 13:35:00,549.43,549.82,549.4,549.74,30037.0,544.1211,544.5073,544.0914,544.4281,30037.0
2024-11-11 13:40:00,549.74,549.92,549.7,549.83,77983.0,544.4281,544.6063,544.3885,544.5172,77983.0
2024-11-11 13:45:00,549.84,550.1,549.76,549.97,31625.0,544.5271,544.7846,544.4479,544.6559,31625.0
2024-11-11 13:50:00,550.0,550.31,549.99,550.11,44036.0,544.6856,544.9926,544.6757,544.7945,44036.0
2024-11-11 13:55:00,550.14,550.15,549.93,549.96,15198.0,544.8242,544.8341,544.6163,544.646,15198.0
2024-11-11 14:00:00,549.98,550.02,549.81,549.87,12128.0,544.6658,544.7054,544.4974,544.5568,12128.0
2024-11-11 14:05:00,549.87,550.07,549.85,549.99,19857.0,544.5568,544.7549,544.537,544.6757,19857.0
2024-11-11 14:10:00,549.99,549.99,549.76,549.8,12513.0,544.6757,544.6757,544.4479,544.4875,12513.0
2024-11-11 14:15:00,549.85,550.01,549.78,549.85,17041.0,544.537,544.6955,544.4677,544.537,17041.0
2024-11-11 14:20:00,549.84,549.95,549.8,549.87,35043.0,544.5271,544.6361,544.4875,544.5568,35043.0
2024-11-11 14:25:00,549.88,549.99,549.84,549.88,9604.0,544.5667,544.6757,544.5271,544.5667,9604.0
2024-11-11 14:30:00,549.9,550.13,549.76,550.11,12766.0,544.5865,544.8143,544.4479,544.7945,12766.0
2024-11-11 14:35:00,550.13,550.13,549.93,550.02,23045.0,544.8143,544.8143,544.6163,544.7054,23045.0
2024-11-11 14:40:00,550.02,550.05,549.94,549.97,11568.0,544.7054,544.7351,544.6262,544.6559,11568.0
2024-11-11 14:45:00,549.98,550.09,549.79,550.07,19558.0,544.6658,544.7747,544.4776,544.7549,19558.0
2024-11-11 14:50:00,550.08,550.08,549.87,549.92,15325.0,544.7648,544.7648,544.5568,544.6063,15325.0
2024-11-11 14:55:00,549.96,550.01,549.91,550.01,23164.0,544.646,544.6955,544.5964,544.6955,23164.0
2024-11-11 15:00:00,549.99,550.03,549.78,549.9,18992.0,544.6757,544.7153,544.4677,544.5865,18992.0
2024-11-11 15:05:00,549.92,550.11,549.91,550.11,17988.0,544.6063,544.7945,544.5964,544.7945,17988.0
2024-11-11 15:10:00,550.09,550.28,550.02,550.07,26069.0,544.7747,544.9629,544.7054,544.7549,26069.0
2024-11-11 15:15:00,550.02,550.14,549.93,550.08,25035.0,544.7054,544.8242,544.6163,544.7648,25035.0
2024-11-11 15:20:00,550.08,550.15,549.98,550.02,19795.0,544.7648,544.8341,544.6658,544.7054,19795.0
2024-11-11 15:25:00,550.02,550.02,549.86,550.02,16617.0,544.7054,544.7054,544.5469,544.7054,16617.0
2024-11-11 15:30:00,550.0,550.0,549.76,550.0,14836.0,544.6856,544.6856,544.4479,544.6856,14836.0
2024-11-11 15:35:00,550.01,550.13,549.95,550.13,17737.0,544.6955,544.8143,544.6361,544.8143,17737.0
2024-11-11 15:40:00,550.15,550.25,549.95,550.01,64459.0,544.8341,544.9332,544.6361,544.6955,64459.0
2024-11-11 15:45:00,550.01,550.02,549.75,549.84,48059.0,544.6955,544.7054,544.438,544.5271,48059.0
2024-11-11 15:50:00,549.83,550.2,549.79,549.94,64052.0,544.5172,544.8836,544.4776,544.6262,64052.0
2024-11-11 15:55:00,550.01,550.52,549.75,550.4,295369.0,544.6955,545.2005,544.438,545.0817,295369.0
2024-11-12 09:30:00,550.39,550.6,550.11,550.4,197780.0,545.0718,545.2798,544.7945,545.0817,197780.0
2024-11-12 09:35:00,550.39,550.94,550.39,550.7,61795.0,545.0718,545.6165,545.0718,545.3788,61795.0
2024-11-12 09:40:00,550.75,550.86,550.6,550.7,45735.0,545.4283,545.5373,545.2798,545.3788,45735.0
2024-11-12 09:45:00,550.68,550.74,550.38,550.59,20959.0,545.359,545.4184,545.0619,545.2699,20959.0
2024-11-12 09:50:00,550.57,550.7,550.43,550.55,28364.0,545.2501,545.3788,545.1114,545.2303,28364.0
2024-11-12 09:55:00,550.6,550.74,550.42,550.59,40489.0,545.2798,545.4184,545.1015,545.2699,40489.0
2024-11-12 10:00:00,550.64,550.68,549.86,549.86,40505.0,545.3194,545.359,544.5469,544.5469,40505.0
2024-11-12 10:05:00,549.88,549.98,549.57,549.85,38009.0,544.5667,544.6658,544.2597,544.537,38009.0
2024-11-12 10:10:00,549.85,550.29,549.82,550.06,35042.0,544.537,544.9728,544.5073,544.745,35042.0
2024-11-12 10:15:00,550.08,550.09,549.72,549.79,28485.0,544.7648,544.7747,544.4083,544.4776,28485.0
2024-11-12 10:20:00,549.8,549.91,549.68,549.82,37162.0,544.4875,544.5964,544.3687,544.5073,37162.0
2024-11-12 10:25:00,549.8,550.0,549.72,549.72,20562.0,544.4875,544.6856,544.4083,544.4083,20562.0
2024-11-12 10:30:00,549.75,549.91,549.53,549.89,24484.0,544.438,544.5964,544.2201,544.5766,24484.0
2024-11-12 10:35:00,549.9,550.09,549.75,549.81,30343.0,544.5865,544.7747,544.438,544.4974,30343.0
2024-11-12 10:40:00,549.77,549.85,549.37,549.38,23528.0,544.4578,544.537,544.0617,544.0716,23528.0
2024-11-12 10:45:00,549.35,549.62,549.33,549.49,16651.0,544.0419,544.3092,544.022,544.1805,16651.0
2024-11-12 10:50:00,549.55,549.6,549.25,549.25,11900.0,544.2399,544.2894,543.9428,543.9428,11900.0
2024-11-12 10:55:00,549.2,549.35,549.03,549.04,35146.0,543.8933,544.0419,543.7249,543.7349,35146.0
2024-11-12 11:00:00,549.1,549.3,549.04,549.26,35114.0,543.7943,543.9923,543.7349,543.9527,35114.0
2024-11-12 11:05:00,549.24,549.25,548.99,548.99,28503.0,543.9329,543.9428,543.6853,543.6853,28503.0
2024-11-12 11:10:00,549.03,549.12,548.88,548.97,19749.0,543.7249,543.8141,543.5764,543.6655,19749.0
2024-11-12 11:15:00,548.98,549.3,548.95,549.3,18919.0,543.6754,543.9923,543.6457,543.9923,18919.0
2024-11-12 11:20:00,549.29,549.36,548.84,548.86,20839.0,543.9824,544.0518,543.5368,543.5566,20839.0
2024-11-12 11:25:00,548.94,549.1,548.85,549.01,22430.0,543.6358,543.7943,543.5467,543.7051,22430.0
2024-11-12 11:30:00,549.0,549.03,548.85,548.92,11464.0,543.6952,543.7249,543.5467,543.616,11464.0
2024-11-12 11:35:00,548.93,549.12,548.33,548.39,17739.0,543.6259,543.8141,543.0317,543.0911,17739.0
2024-11-12 11:40:00,548.4,548.62,548.37,548.47,16906.0,543.101,543.3189,543.0713,543.1704,16906.0
2024-11-12 11:45:00,548.45,548.56,548.2,548.24,44317.0,543.1506,543.2595,542.903,542.9426,44317.0
2024-11-12 11:50:00,548.23,549.09,548.22,548.9,20061.0,542.9327,543.7844,542.9228,543.5962,20061.0
2024-11-12 11:55:00,548.89,548.89,548.26,548.32,17663.0,543.5863,543.5863,542.9624,543.0218,17663.0
2024-11-12 12:00:00,548.33,548.51,548.17,548.5,18269.0,543.0317,543.21,542.8733,543.2001,18269.0
2024-11-12 12:05:00,548.53,548.53,548.32,548.38,11131.0,543.2298,543.2298,543.0218,543.0812,11131.0
2024-11-12 12:10:00,548.4,548.47,548.14,548.29,17584.0,543.101,543.1704,542.8435,542.9921,17584.0
2024-11-12 12:15:00,548.25,548.33,548.12,548.19,18816.0,542.9525,543.0317,542.8237,542.8931,18816.0
2024-11-12 12:20:00,548.2,548.2,547.95,548.04,73229.0,542.903,542.903,542.6554,542.7445,73229.0
2024-11-12 12:25:00,548.07,548.47,548.07,548.38,37191.0,542.7742,543.1704,542.7742,543.0812,37191.0
2024-11-12 12:30:00,548.31,548.45,548.19,548.43,16304.0,543.0119,543.1506,542.8931,543.1307,16304.0
2024-11-12 12:35:00,548.32,548.44,548.23,548.34,18344.0,543.0218,543.1406,542.9327,543.0416,18344.0
2024-11-12 12:40:00,548.24,548.28,547.94,548.02,19132.0,542.9426,542.9822,542.6455,542.7247,19132.0
2024-11-12 12:45:00,548.04,548.07,547.73,547.74,17680.0,542.7445,542.7742,542.4375,542.4474,17680.0
2024-11-12 12:50:00,547.74,547.87,547.68,547.75,32522.0,542.4474,542.5762,542.388,542.4573,32522.0
2024-11-12 12:55:00,547.71,547.72,546.61,546.7,49890.0,542.4177,542.4276,541.3283,541.4175,49890.0
2024-11-12 13:00:00,546.65,547.09,546.43,546.76,18286.0,541.3679,541.8037,541.1501,541.4769,18286.0
2024-11-12 13:05:00,546.72,546.97,546.6,546.91,21073.0,541.4373,541.6849,541.3184,541.6254,21073.0
2024-11-12 13:10:00,546.96,547.29,546.94,547.26,11702.0,541.6749,542.0018,541.6551,541.972,11702.0
2024-11-12 13:15:00,547.29,547.75,547.28,547.73,25455.0,542.0018,542.4573,541.9919,542.4375,25455.0
2024-11-12 13:20:00,547.73,547.79,547.27,547.51,38778.0,542.4375,542.4969,541.982,542.2196,38778.0
2024-11-12 13:25:00,547.48,547.76,547.43,547.73,26710.0,542.1899,542.4672,542.1404,542.4375,26710.0
2024-11-12 13:30:00,547.78,548.2,547.78,548.2,31852.0,542.487,542.903,542.487,542.903,31852.0
2024-11-12 13:35:00,548.33,548.52,548.25,548.28,36364.0,543.0317,543.2199,542.9525,542.9822,36364.0
2024-11-12 13:40:00,548.3,548.64,548.27,548.59,24492.0,543.002,543.3387,542.9723,543.2892,24492.0
2024-11-12 13:45:00,548.59,548.76,548.5,548.64,17128.0,543.2892,543.4576,543.2001,543.3387,17128.0
2024-11-12 13:50:00,548.62,548.9,548.61,548.88,29454.0,543.3189,543.5962,543.309,543.5764,29454.0
2024-11-12 13:55:00,548.88,549.52,548.86,549.22,38543.0,543.5764,544.2102,543.5566,543.9131,38543.0
2024-11-12 14:00:00,549.22,549.42,549.21,549.33,32205.0,543.9131,544.1112,543.9032,544.022,32205.0
2024-11-12 14:05:00,549.4,549.62,549.29,549.38,23407.0,544.0914,544.3092,543.9824,544.0716,23407.0
2024-11-12 14:10:00,549.4,549.42,549.2,549.42,21446.0,544.0914,544.1112,543.8933,544.1112,21446.0
2024-11-12 14:15:00,549.42,549.68,549.42,549.63,11386.0,544.1112,544.3687,544.1112,544.3191,11386.0
2024-11-12 14:20:00,549.63,549.94,549.53,549.87,40177.0,544.3191,544.6262,544.2201,544.5568,40177.0
2024-11-12 14:25:00,549.89,549.95,549.58,549.72,30556.0,544.5766,544.6361,544.2696,544.4083,30556.0
2024-11-12 14:30:00,549.73,549.84,549.65,549.84,15839.0,544.4182,544.5271,544.339,544.5271,15839.0
2024-11-12 14:35:00,549.83,550.03,549.78,549.88,26153.0,544.5172,544.7153,544.4677,544.5667,26153.0
2024-11-12 14:40:00,549.82,550.09,549.79,549.88,43344.0,544.5073,544.7747,544.4776,544.5667,43344.0
2024-11-12 14:45:00,549.91,549.94,549.72,549.84,44416.0,544.5964,544.6262,544.4083,544.5271,44416.0
2024-11-12 14:50:00,549.87,549.9,549.66,549.75,20678.0,544.5568,544.5865,544.3489,544.438,20678.0
2024-11-12 14:55:00,549.75,549.79,549.6,549.75,21407.0,544.438,544.4776,544.2894,544.438,21407.0
2024-11-12 15:00:00,549.72,549.82,549.57,549.77,16731.0,544.4083,544.5073,544.2597,544.4578,16731.0
2024-11-12 15:05:00,549.74,549.9,549.66,549.77,34860.0,544.4281,544.5865,544.3489,544.4578,34860.0
2024-11-12 15:10:00,549.81,549.82,549.46,549.46,19925.0,544.4974,544.5073,544.1508,544.1508,19925.0
2024-11-12 15:15:00,549.45,549.54,549.06,549.34,20154.0,544.1409,544.23,543.7547,544.032,20154.0
2024-11-12 15:20:00,549.36,549.4,549.21,549.31,16209.0,544.0518,544.0914,543.9032,544.0022,16209.0
2024-11-12 15:25:00,549.32,549.32,549.01,549.21,35377.0,544.0121,544.0121,543.7051,543.9032,35377.0
2024-11-12 15:30:00,549.17,549.19,548.95,548.97,47256.0,543.8636,543.8834,543.6457,543.6655,47256.0
2024-11-12 15:35:00,548.99,549.22,548.78,549.16,27056.0,543.6853,543.9131,543.4774,543.8537,27056.0
2024-11-12 15:40:00,549.15,549.34,548.97,549.2,28054.0,543.8438,544.032,543.6655,543.8933,28054.0
2024-11-12 15:45:00,549.23,549.23,548.99,549.15,33811.0,543.923,543.923,543.6853,543.8438,33811.0
2024-11-12 15:50:00,549.14,549.14,548.45,548.78,71244.0,543.8339,543.8339,543.1506,543.4774,71244.0
2024-11-12 15:55:00,548.78,549.01,548.39,548.71,159688.0,543.4774,543.7051,543.0911,543.408,159688.0
2024-11-13 09:30:00,549.16,549.37,548.96,549.37,150392.0,543.8537,544.0617,543.6556,544.0617,150392.0
2024-11-13 09:35:00,549.37,549.37,548.82,549.09,61581.0,544.0617,544.0617,543.517,543.7844,61581.0
2024-11-13 09:40:00,549.09,549.49,548.94,549.49,26173.0,543.7844,544.1805,543.6358,544.1805,26173.0
2024-11-13 09:45:00,549.45,549.46,548.6,548.63,19002.0,544.1409,544.1508,543.2991,543.3288,19002.0
2024-11-13 09:50:00,548.59,548.84,548.25,548.67,21124.0,543.2892,543.5368,542.9525,543.3684,21124.0
2024-11-13 09:55:00,548.65,549.04,548.38,548.79,30108.0,543.3486,543.7349,543.0812,543.4873,30108.0
2024-11-13 10:00:00,548.75,548.78,548.04,548.11,49453.0,543.4477,543.4774,542.7445,542.8138,49453.0
2024-11-13 10:05:00,548.1,548.11,546.97,547.89,43060.0,542.8039,542.8138,541.6849,542.596,43060.0
2024-11-13 10:10:00,547.89,548.62,547.89,547.99,50538.0,542.596,543.3189,542.596,542.695,50538.0
2024-11-13 10:15:00,547.98,548.33,547.94,548.07,31412.0,542.6851,543.0317,542.6455,542.7742,31412.0
2024-11-13 10:20:00,548.07,548.18,547.85,548.15,25911.0,542.7742,542.8832,542.5563,542.8535,25911.0
2024-11-13 10:25:00,548.16,548.34,547.91,548.27,19650.0,542.8634,543.0416,542.6158,542.9723,19650.0
2024-11-13 10:30:00,548.21,548.94,548.1,548.92,29349.0,542.9129,543.6358,542.8039,543.616,29349.0
2024-11-13 10:35:00,548.75,549.0,548.33,548.49,23594.0,543.4477,543.6952,543.0317,543.1902,23594.0
2024-11-13 10:40:00,548.4,548.83,547.98,548.83,37224.0,543.101,543.5269,542.6851,543.5269,37224.0
2024-11-13 10:45:00,548.71,548.98,548.61,548.77,23720.0,543.408,543.6754,543.309,543.4675,23720.0
2024-11-13 10:50:00,548.79,548.87,548.54,548.82,30490.0,543.4873,543.5665,543.2397,543.517,30490.0
2024-11-13 10:55:00,548.83,549.14,548.77,548.95,42962.0,543.5269,543.8339,543.4675,543.6457,42962.0
2024-11-13 11:00:00,548.98,549.09,548.82,548.84,11683.0,543.6754,543.7844,543.517,543.5368,11683.0
2024-11-13 11:05:00,548.75,549.24,548.53,549.22,17784.0,543.4477,543.9329,543.2298,543.9131,17784.0
2024-11-13 11:10:00,549.11,549.31,549.01,549.22,39763.0,543.8042,544.0022,543.7051,543.9131,39763.0
2024-11-13 11:15:00,549.22,549.36,549.1,549.3,14249.0,543.9131,544.0518,543.7943,543.9923,14249.0
2024-11-13 11:20:00,549.28,549.48,549.08,549.25,31771.0,543.9725,544.1706,543.7745,543.9428,31771.0
2024-11-13 11:25:00,549.33,549.87,549.32,549.76,37353.0,544.022,544.5568,544.0121,544.4479,37353.0
2024-11-13 11:30:00,549.78,549.9,549.51,549.73,25686.0,544.4677,544.5865,544.2003,544.4182,25686.0
2024-11-13 11:35:00,549.72,549.93,549.39,549.44,43969.0,544.4083,544.6163,544.0815,544.131,43969.0
2024-11-13 11:40:00,549.52,549.56,549.03,549.15,22604.0,544.2102,544.2498,543.7249,543.8438,22604.0
2024-11-13 11:45:00,549.13,549.93,549.13,549.81,13604.0,543.824,544.6163,543.824,544.4974,13604.0
2024-11-13 11:50:00,549.73,550.04,549.73,549.93,20403.0,544.4182,544.7252,544.4182,544.6163,20403.0
2024-11-13 11:55:00,549.93,549.95,549.5,549.81,38110.0,544.6163,544.6361,544.1904,544.4974,38110.0
2024-11-13 12:00:00,549.81,549.95,549.69,549.81,32574.0,544.4974,544.6361,544.3786,544.4974,32574.0
2024-11-13 12:05:00,549.77,550.41,549.77,550.19,16186.0,544.4578,545.0916,544.4578,544.8737,16186.0
2024-11-13 12:10:00,550.18,550.59,550.18,550.46,19645.0,544.8638,545.2699,544.8638,545.1411,19645.0
2024-11-13 12:15:00,550.46,550.69,550.3,550.31,16988.0,545.1411,545.3689,544.9827,544.9926,16988.0
2024-11-13 12:20:00,550.37,550.38,549.86,550.0,24550.0,545.052,545.0619,544.5469,544.6856,24550.0
2024-11-13 12:25:00,550.07,550.37,550.02,550.17,17311.0,544.7549,545.052,544.7054,544.8539,17311.0
2024-11-13 12:30:00,550.16,550.29,550.03,550.11,13217.0,544.844,544.9728,544.7153,544.7945,13217.0
2024-11-13 12:35:00,550.14,550.39,550.11,550.36,13664.0,544.8242,545.0718,544.7945,545.0421,13664.0
2024-11-13 12:40:00,550.39,550.48,550.05,550.06,16824.0,545.0718,545.1609,544.7351,544.745,16824.0
2024-11-13 12:45:00,550.12,550.61,550.11,550.5,18834.0,544.8044,545.2897,544.7945,545.1807,18834.0
2024-11-13 12:50:00,550.53,550.65,550.45,550.61,19189.0,545.2105,545.3293,545.1312,545.2897,19189.0
2024-11-13 12:55:00,550.59,550.83,550.54,550.79,19685.0,545.2699,545.5076,545.2204,545.4679,19685.0
2024-11-13 13:00:00,550.8,550.88,550.72,550.84,19365.0,545.4778,545.5571,545.3986,545.5175,19365.0
2024-11-13 13:05:00,550.75,550.76,550.41,550.51,57324.0,545.4283,545.4382,545.0916,545.1906,57324.0
2024-11-13 13:10:00,550.45,550.52,550.12,550.31,13031.0,545.1312,545.2005,544.8044,544.9926,13031.0
2024-11-13 13:15:00,550.25,550.31,550.07,550.29,15761.0,544.9332,544.9926,544.7549,544.9728,15761.0
2024-11-13 13:20:00,550.3,550.54,550.22,550.38,17907.0,544.9827,545.2204,544.9034,545.0619,17907.0
2024-11-13 13:25:00,550.44,550.48,550.34,550.44,20110.0,545.1213,545.1609,545.0223,545.1213,20110.0
2024-11-13 13:30:00,550.42,550.64,550.41,550.54,21429.0,545.1015,545.3194,545.0916,545.2204,21429.0
2024-11-13 13:35:00,550.53,550.55,550.33,550.39,15546.0,545.2105,545.2303,545.0124,545.0718,15546.0
2024-11-13 13:40:00,550.38,550.51,550.25,550.51,15885.0,545.0619,545.1906,544.9332,545.1906,15885.0
2024-11-13 13:45:00,550.51,550.81,550.43,550.71,12527.0,545.1906,545.4877,545.1114,545.3887,12527.0
2024-11-13 13:50:00,550.75,550.81,550.65,550.8,13237.0,545.4283,545.4877,545.3293,545.4778,13237.0
2024-11-13 13:55:00,550.76,550.8,550.57,550.57,14493.0,545.4382,545.4778,545.2501,545.2501,14493.0
2024-11-13 14:00:00,550.56,550.61,550.33,550.41,19724.0,545.2402,545.2897,545.0124,545.0916,19724.0
2024-11-13 14:05:00,550.43,550.51,550.2,550.23,20270.0,545.1114,545.1906,544.8836,544.9134,20270.0
2024-11-13 14:10:00,550.19,550.55,550.16,550.35,34338.0,544.8737,545.2303,544.844,545.0322,34338.0
2024-11-13 14:15:00,550.33,550.39,549.64,549.77,17013.0,545.0124,545.0718,544.3291,544.4578,17013.0
2024-11-13 14:20:00,549.67,550.19,549.58,550.01,19800.0,544.3588,544.8737,544.2696,544.6955,19800.0
2024-11-13 14:25:00,550.0,550.04,549.61,549.69,22043.0,544.6856,544.7252,544.2993,544.3786,22043.0
2024-11-13 14:30:00,549.68,549.77,549.34,549.64,33747.0,544.3687,544.4578,544.032,544.3291,33747.0
2024-11-13 14:35:00,549.54,549.54,549.23,549.23,35388.0,544.23,544.23,543.923,543.923,35388.0
2024-11-13 14:40:00,549.22,549.23,548.86,548.88,51340.0,543.9131,543.923,543.5566,543.5764,51340.0
2024-11-13 14:45:00,548.88,549.19,548.88,549.0,28550.0,543.5764,543.8834,543.5764,543.6952,28550.0
2024-11-13 14:50:00,548.98,549.27,548.94,549.13,26262.0,543.6754,543.9626,543.6358,543.824,26262.0
2024-11-13 14:55:00,549.12,549.14,548.94,549.03,17976.0,543.8141,543.8339,543.6358,543.7249,17976.0
2024-11-13 15:00:00,549.0,549.07,548.56,548.68,28371.0,543.6952,543.7646,543.2595,543.3783,28371.0
2024-11-13 15:05:00,548.67,549.19,548.57,549.19,40411.0,543.3684,543.8834,543.2694,543.8834,40411.0
2024-11-13 15:10:00,549.2,549.54,549.17,549.5,24886.0,543.8933,544.23,543.8636,544.1904,24886.0
2024-11-13 15:15:00,549.49,549.71,549.45,549.53,61204.0,544.1805,544.3984,544.1409,544.2201,61204.0
2024-11-13 15:20:00,549.58,549.86,549.5,549.54,33245.0,544.2696,544.5469,544.1904,544.23,33245.0
2024-11-13 15:25:00,549.6,549.61,549.27,549.32,20839.0,544.2894,544.2993,543.9626,544.0121,20839.0
2024-11-13 15:30:00,549.34,549.75,549.07,549.75,101476.0,544.032,544.438,543.7646,544.438,101476.0
2024-11-13 15:35:00,549.75,550.17,549.75,549.98,27058.0,544.438,544.8539,544.438,544.6658,27058.0
2024-11-13 15:40:00,549.98,550.19,549.85,549.94,18991.0,544.6658,544.8737,544.537,544.6262,18991.0
2024-11-13 15:45:00,550.05,550.05,549.52,549.65,31612.0,544.7351,544.7351,544.2102,544.339,31612.0
2024-11-13 15:50:00,549.63,549.63,548.62,548.62,45274.0,544.3191,544.3191,543.3189,543.3189,45274.0
2024-11-13 15:55:00,548.62,549.18,548.36,548.96,248299.0,543.3189,543.8735,543.0614,543.6556,248299.0
2024-11-14 09:30:00,549.13,549.57,549.06,549.4,204839.0,543.824,544.2597,543.7547,544.0914,204839.0
2024-11-14 09:35:00,549.34,549.53,548.6,548.6,42455.0,544.032,544.2201,543.2991,543.2991,42455.0
2024-11-14 09:40:00,548.61,548.67,547.8,547.85,44216.0,543.309,543.3684,542.5068,542.5563,44216.0
2024-11-14 09:45:00,547.84,548.34,547.7,548.33,41664.0,542.5464,543.0416,542.4078,543.0317,41664.0
2024-11-14 09:50:00,548.38,548.81,548.05,548.27,20741.0,543.0812,543.5071,542.7544,542.9723,20741.0
2024-11-14 09:55:00,548.38,548.46,548.09,548.21,27072.0,543.0812,543.1605,542.794,542.9129,27072.0
2024-11-14 10:00:00,548.24,548.24,547.9,548.09,39144.0,542.9426,542.9426,542.6059,542.794,39144.0
2024-11-14 10:05:00,548.11,548.4,547.87,547.93,32900.0,542.8138,543.101,542.5762,542.6356,32900.0
2024-11-14 10:10:00,548.0,548.16,547.8,548.12,36444.0,542.7049,542.8634,542.5068,542.8237,36444.0
2024-11-14 10:15:00,548.11,548.21,547.14,547.14,40914.0,542.8138,542.9129,541.8532,541.8532,40914.0
2024-11-14 10:20:00,547.24,547.64,547.24,547.44,38738.0,541.9522,542.3484,541.9522,542.1503,38738.0
2024-11-14 10:25:00,547.42,548.32,547.42,548.32,25373.0,542.1305,543.0218,542.1305,543.0218,25373.0
2024-11-14 10:30:00,548.31,548.32,547.97,548.27,23668.0,543.0119,543.0218,542.6752,542.9723,23668.0
2024-11-14 10:35:00,548.3,548.62,548.21,548.57,29077.0,543.002,543.3189,542.9129,543.2694,29077.0
2024-11-14 10:40:00,548.58,548.75,548.45,548.72,31833.0,543.2793,543.4477,543.1506,543.4179,31833.0
2024-11-14 10:45:00,548.73,548.76,548.58,548.69,405921.0,543.4278,543.4576,543.2793,543.3882,405921.0
2024-11-14 10:50:00,548.66,548.78,548.47,548.54,16248.0,543.3585,543.4774,543.1704,543.2397,16248.0
2024-11-14 10:55:00,548.5,548.59,547.91,548.02,26314.0,543.2001,543.2892,542.6158,542.7247,26314.0
2024-11-14 11:00:00,548.03,548.28,547.76,547.88,20271.0,542.7346,542.9822,542.4672,542.5861,20271.0
2024-11-14 11:05:00,547.89,548.19,547.87,548.14,16386.0,542.596,542.8931,542.5762,542.8435,16386.0
2024-11-14 11:10:00,548.13,548.33,547.98,548.15,32075.0,542.8336,543.0317,542.6851,542.8535,32075.0
2024-11-14 11:15:00,548.13,548.34,547.96,548.11,22400.0,542.8336,543.0416,542.6653,542.8138,22400.0
2024-11-14 11:20:00,548.16,548.44,548.07,548.44,24634.0,542.8634,543.1406,542.7742,543.1406,24634.0
2024-11-14 11:25:00,548.41,548.54,548.32,548.33,16980.0,543.1109,543.2397,543.0218,543.0317,16980.0
2024-11-14 11:30:00,548.31,548.45,548.2,548.21,14096.0,543.0119,543.1506,542.903,542.9129,14096.0
2024-11-14 11:35:00,548.2,548.56,548.18,548.51,13315.0,542.903,543.2595,542.8832,543.21,13315.0
2024-11-14 11:40:00,548.51,548.75,548.33,548.33,31947.0,543.21,543.4477,543.0317,543.0317,31947.0
2024-11-14 11:45:00,548.38,548.42,547.85,547.87,16671.0,543.0812,543.1208,542.5563,542.5762,16671.0
2024-11-14 11:50:00,547.89,548.08,547.58,547.6,12252.0,542.596,542.7841,542.289,542.3088,12252.0
2024-11-14 11:55:00,547.61,547.7,547.47,547.59,10510.0,542.3187,542.4078,542.18,542.2989,10510.0
2024-11-14 12:00:00,547.57,547.6,547.14,547.47,27844.0,542.2791,542.3088,541.8532,542.18,27844.0
2024-11-14 12:05:00,547.38,547.59,547.29,547.5,11115.0,542.0909,542.2989,542.0018,542.2097,11115.0
2024-11-14 12:10:00,547.52,547.76,547.07,547.13,15019.0,542.2295,542.4672,541.7839,541.8433,15019.0
2024-11-14 12:15:00,547.12,547.17,546.8,547.04,36813.0,541.8334,541.8829,541.5165,541.7542,36813.0
2024-11-14 12:20:00,547.02,547.07,546.77,546.88,23557.0,541.7344,541.7839,541.4868,541.5957,23557.0
2024-11-14 12:25:00,546.87,546.97,546.74,546.82,12914.0,541.5858,541.6849,541.4571,541.5363,12914.0
2024-11-14 12:30:00,546.8,546.8,545.96,546.51,44321.0,541.5165,541.5165,540.6846,541.2293,44321.0
2024-11-14 12:35:00,546.55,547.27,546.54,547.15,19202.0,541.2689,541.982,541.259,541.8631,19202.0
2024-11-14 12:40:00,547.18,547.24,546.92,547.15,18271.0,541.8928,541.9522,541.6353,541.8631,18271.0
2024-11-14 12:45:00,547.13,547.13,545.84,546.1,24510.0,541.8433,541.8433,540.5658,540.8233,24510.0
2024-11-14 12:50:00,545.9,547.0,545.86,546.93,27477.0,540.6252,541.7146,540.5856,541.6452,27477.0
2024-11-14 12:55:00,546.87,547.18,546.86,547.05,18394.0,541.5858,541.8928,541.5759,541.7641,18394.0
2024-11-14 13:00:00,546.99,547.27,546.8,547.21,20858.0,541.7047,541.982,541.5165,541.9225,20858.0
2024-11-14 13:05:00,547.23,547.41,547.16,547.4,11147.0,541.9423,542.1206,541.873,542.1107,11147.0
2024-11-14 13:10:00,547.47,547.58,547.37,547.49,12615.0,542.18,542.289,542.081,542.1998,12615.0
2024-11-14 13:15:00,547.54,547.66,547.25,547.28,13741.0,542.2493,542.3682,541.9621,541.9919,13741.0
2024-11-14 13:20:00,547.37,547.49,547.34,547.45,8607.0,542.081,542.1998,542.0513,542.1602,8607.0
2024-11-14 13:25:00,547.46,547.54,547.08,547.15,11071.0,542.1701,542.2493,541.7938,541.8631,11071.0
2024-11-14 13:30:00,547.12,547.18,546.79,546.96,11941.0,541.8334,541.8928,541.5066,541.6749,11941.0
2024-11-14 13:35:00,546.96,547.07,546.71,546.8,20144.0,541.6749,541.7839,541.4274,541.5165,20144.0
2024-11-14 13:40:00,546.82,547.09,546.8,547.06,16372.0,541.5363,541.8037,541.5165,541.774,16372.0
2024-11-14 13:45:00,547.0,547.01,546.74,546.8,36111.0,541.7146,541.7245,541.4571,541.5165,36111.0
2024-11-14 13:50:00,546.81,546.93,546.39,546.42,33520.0,541.5264,541.6452,541.1105,541.1402,33520.0
2024-11-14 13:55:00,546.4,546.45,545.85,545.98,23653.0,541.1204,541.1699,540.5757,540.7044,23653.0
2024-11-14 14:00:00,545.97,547.15,545.97,547.05,26946.0,540.6945,541.8631,540.6945,541.7641,26946.0
2024-11-14 14:05:00,547.09,547.25,546.91,546.93,14003.0,541.8037,541.9621,541.6254,541.6452,14003.0
2024-11-14 14:10:00,546.93,547.08,546.69,546.69,10418.0,541.6452,541.7938,541.4076,541.4076,10418.0
2024-11-14 14:15:00,546.68,546.82,546.63,546.75,21562.0,541.3977,541.5363,541.3481,541.467,21562.0
2024-11-14 14:20:00,546.74,546.91,546.58,546.83,36553.0,541.4571,541.6254,541.2986,541.5462,36553.0
2024-11-14 14:25:00,546.81,547.07,546.79,547.04,11497.0,541.5264,541.7839,541.5066,541.7542,11497.0
2024-11-14 14:30:00,547.09,547.31,547.04,547.11,10803.0,541.8037,542.0216,541.7542,541.8235,10803.0
2024-11-14 14:35:00,547.11,547.34,547.09,547.34,14824.0,541.8235,542.0513,541.8037,542.0513,14824.0
2024-11-14 14:40:00,547.36,547.52,547.13,547.25,8122.0,542.0711,542.2295,541.8433,541.9621,8122.0
2024-11-14 14:45:00,547.29,547.31,546.9,546.94,18033.0,542.0018,542.0216,541.6155,541.6551,18033.0
2024-11-14 14:50:00,547.0,547.72,546.99,547.54,32649.0,541.7146,542.4276,541.7047,542.2493,32649.0
2024-11-14 14:55:00,547.57,547.6,547.16,547.23,14666.0,542.2791,542.3088,541.873,541.9423,14666.0
2024-11-14 15:00:00,547.18,547.18,545.7,545.9,48438.0,541.8928,541.8928,540.4271,540.6252,48438.0
2024-11-14 15:05:00,545.93,546.05,545.16,545.6,47328.0,540.6549,540.7737,539.8923,540.3281,47328.0
2024-11-14 15:10:00,545.56,546.0,545.29,545.56,30477.0,540.2885,540.7242,540.0211,540.2885,30477.0
2024-11-14 15:15:00,545.58,546.48,545.58,546.24,45370.0,540.3083,541.1996,540.3083,540.9619,45370.0
2024-11-14 15:20:00,546.19,546.25,545.83,546.1,36331.0,540.9124,540.9718,540.5559,540.8233,36331.0
2024-11-14 15:25:00,546.0,546.45,545.92,546.19,32219.0,540.7242,541.1699,540.645,540.9124,32219.0
2024-11-14 15:30:00,546.2,546.38,545.42,545.56,59449.0,540.9223,541.1006,540.1498,540.2885,59449.0
2024-11-14 15:35:00,545.65,545.98,545.42,545.67,20835.0,540.3776,540.7044,540.1498,540.3974,20835.0
2024-11-14 15:40:00,545.67,545.78,545.18,545.3,40350.0,540.3974,540.5064,539.9121,540.031,40350.0
2024-11-14 15:45:00,545.34,545.58,544.88,545.04,52143.0,540.0706,540.3083,539.615,539.7735,52143.0
2024-11-14 15:50:00,545.02,545.77,545.02,545.45,59201.0,539.7537,540.4964,539.7537,540.1795,59201.0
2024-11-14 15:55:00,545.43,545.81,545.18,545.5,230871.0,540.1597,540.5361,539.9121,540.2291,230871.0
2024-11-15 09:30:00,542.13,542.57,541.72,541.76,450282.0,536.8916,537.3274,536.4856,536.5252,450282.0
2024-11-15 09:35:00,541.63,541.93,541.44,541.78,89318.0,536.3965,536.6936,536.2083,536.545,89318.0
2024-11-15 09:40:00,541.74,542.22,541.46,541.63,52044.0,536.5054,536.9807,536.2281,536.3965,52044.0
2024-11-15 09:45:00,541.72,542.44,541.55,542.35,71021.0,536.4856,537.1986,536.3172,537.1095,71021.0
2024-11-15 09:50:00,542.31,542.33,541.72,541.72,30477.0,537.0699,537.0897,536.4856,536.4856,30477.0
2024-11-15 09:55:00,541.72,541.72,540.99,541.17,91510.0,536.4856,536.4856,535.7626,535.9409,91510.0
2024-11-15 10:00:00,541.19,541.2,540.47,540.49,67490.0,535.9607,535.9706,535.2477,535.2675,67490.0
2024-11-15 10:05:00,540.55,540.82,539.96,539.98,69060.0,535.3269,535.5943,534.7426,534.7624,69060.0
2024-11-15 10:10:00,540.03,540.3,539.75,540.06,84632.0,534.8119,535.0793,534.5346,534.8416,84632.0
2024-11-15 10:15:00,540.06,540.43,539.7,540.0,43650.0,534.8416,535.208,534.4851,534.7822,43650.0
2024-11-15 10:20:00,539.93,539.98,539.31,539.45,51318.0,534.7129,534.7624,534.0989,534.2375,51318.0
2024-11-15 10:25:00,539.42,539.76,539.36,539.48,31789.0,534.2078,534.5445,534.1484,534.2672,31789.0
2024-11-15 10:30:00,539.45,539.68,539.22,539.45,52397.0,534.2375,534.4653,534.0097,534.2375,52397.0
2024-11-15 10:35:00,539.43,539.56,538.97,539.36,41436.0,534.2177,534.3465,533.7622,534.1484,41436.0
2024-11-15 10:40:00,539.39,539.46,538.97,539.37,32625.0,534.1781,534.2474,533.7622,534.1583,32625.0
2024-11-15 10:45:00,539.37,539.84,539.23,539.41,46974.0,534.1583,534.6237,534.0196,534.1979,46974.0
2024-11-15 10:50:00,539.37,540.12,539.09,539.16,77016.0,534.1583,534.901,533.881,533.9503,77016.0
2024-11-15 10:55:00,539.14,539.3,538.75,539.1,66242.0,533.9305,534.089,533.5443,533.8909,66242.0
2024-11-15 11:00:00,539.03,539.29,538.87,538.87,34005.0,533.8216,534.0791,533.6631,533.6631,34005.0
2024-11-15 11:05:00,538.95,539.25,538.84,538.88,21720.0,533.7423,534.0394,533.6334,533.673,21720.0
2024-11-15 11:10:00,539.05,539.73,539.02,539.2,25522.0,533.8414,534.5148,533.8117,533.9899,25522.0
2024-11-15 11:15:00,539.19,539.82,539.18,539.67,28192.0,533.98,534.6039,533.9701,534.4554,28192.0
2024-11-15 11:20:00,539.7,539.71,539.32,539.67,23261.0,534.4851,534.495,534.1088,534.4554,23261.0
2024-11-15 11:25:00,539.63,539.86,539.5,539.85,22287.0,534.4158,534.6436,534.287,534.6336,22287.0
2024-11-15 11:30:00,539.8,539.97,539.42,539.49,26907.0,534.5841,534.7525,534.2078,534.2771,26907.0
2024-11-15 11:35:00,539.42,539.42,538.91,538.98,25424.0,534.2078,534.2078,533.7027,533.7721,25424.0
2024-11-15 11:40:00,538.94,539.0,538.46,538.81,37721.0,533.7324,533.7919,533.2571,533.6037,37721.0
2024-11-15 11:45:00,538.83,539.36,538.66,538.91,66268.0,533.6235,534.1484,533.4551,533.7027,66268.0
2024-11-15 11:50:00,539.04,539.04,538.68,538.99,33823.0,533.8315,533.8315,533.475,533.782,33823.0
2024-11-15 11:55:00,538.95,538.98,538.22,538.49,66861.0,533.7423,533.7721,533.0194,533.2868,66861.0
2024-11-15 12:00:00,538.42,538.64,538.24,538.3,36310.0,533.2175,533.4353,533.0392,533.0986,36310.0
2024-11-15 12:05:00,538.31,538.33,537.99,538.18,33754.0,533.1085,533.1283,532.7916,532.9798,33754.0
2024-11-15 12:10:00,538.17,538.4,538.02,538.39,63799.0,532.9699,533.1977,532.8213,533.1878,63799.0
2024-11-15 12:15:00,538.37,538.56,538.12,538.42,26969.0,533.168,533.3561,532.9204,533.2175,26969.0
2024-11-15 12:20:00,538.45,538.63,538.18,538.24,17046.0,533.2472,533.4254,532.9798,533.0392,17046.0
2024-11-15 12:25:00,538.27,538.29,538.05,538.23,18537.0,533.0689,533.0887,532.851,533.0293,18537.0
2024-11-15 12:30:00,538.12,538.2,537.76,538.14,24366.0,532.9204,532.9996,532.5638,532.9402,24366.0
2024-11-15 12:35:00,538.08,538.19,537.83,538.15,15846.0,532.8808,532.9897,532.6332,532.9501,15846.0
2024-11-15 12:40:00,538.05,538.37,537.82,538.33,17263.0,532.851,533.168,532.6233,533.1283,17263.0
2024-11-15 12:45:00,538.31,538.52,538.03,538.13,27312.0,533.1085,533.3165,532.8312,532.9303,27312.0
2024-11-15 12:50:00,538.03,538.05,537.47,537.63,38636.0,532.8312,532.851,532.2766,532.4351,38636.0
2024-11-15 12:55:00,537.63,538.27,537.62,538.21,25852.0,532.4351,533.0689,532.4252,533.0095,25852.0
2024-11-15 13:00:00,538.2,538.34,537.92,537.97,17046.0,532.9996,533.1382,532.7223,532.7718,17046.0
2024-11-15 13:05:00,538.02,538.18,537.82,538.13,25174.0,532.8213,532.9798,532.6233,532.9303,25174.0
2024-11-15 13:10:00,538.07,538.11,537.85,537.95,35785.0,532.8708,532.9105,532.653,532.752,35785.0
2024-11-15 13:15:00,538.0,538.38,537.85,538.04,15933.0,532.8015,533.1779,532.653,532.8411,15933.0
2024-11-15 13:20:00,538.08,538.37,537.81,537.91,46920.0,532.8808,533.168,532.6134,532.7124,46920.0
2024-11-15 13:25:00,537.92,538.28,537.91,538.14,14742.0,532.7223,533.0788,532.7124,532.9402,14742.0
2024-11-15 13:30:00,538.08,538.08,537.61,537.61,22524.0,532.8808,532.8808,532.4153,532.4153,22524.0
2024-11-15 13:35:00,537.55,537.97,537.55,537.97,29245.0,532.3559,532.7718,532.3559,532.7718,29245.0
2024-11-15 13:40:00,537.95,537.96,537.55,537.64,29081.0,532.752,532.7619,532.3559,532.445,29081.0
2024-11-15 13:45:00,537.66,537.66,537.08,537.2,34963.0,532.4648,532.4648,531.8904,532.0093,34963.0
2024-11-15 13:50:00,537.27,537.38,537.12,537.24,111506.0,532.0786,532.1875,531.93,532.0489,111506.0
2024-11-15 13:55:00,537.23,537.34,536.75,537.3,251827.0,532.039,532.1479,531.5636,532.1083,251827.0
2024-11-15 14:00:00,537.31,537.61,537.13,537.25,251848.0,532.1182,532.4153,531.9399,532.0588,251848.0
2024-11-15 14:05:00,537.25,537.79,537.19,537.55,246062.0,532.0588,532.5936,531.9994,532.3559,246062.0
2024-11-15 14:10:00,537.52,537.7,537.32,537.46,147950.0,532.3262,532.5044,532.1281,532.2667,147950.0
2024-11-15 14:15:00,537.44,537.6,537.28,537.34,29199.0,532.2469,532.4054,532.0885,532.1479,29199.0
2024-11-15 14:20:00,537.4,537.4,537.14,537.17,25188.0,532.2073,532.2073,531.9498,531.9795,25188.0
2024-11-15 14:25:00,537.22,537.26,536.89,536.97,26505.0,532.0291,532.0687,531.7023,531.7815,26505.0
2024-11-15 14:30:00,536.98,537.17,536.92,536.97,62364.0,531.7914,531.9795,531.732,531.7815,62364.0
2024-11-15 14:35:00,536.97,537.26,536.96,537.16,19393.0,531.7815,532.0687,531.7716,531.9696,19393.0
2024-11-15 14:40:00,537.12,538.05,537.12,538.04,106903.0,531.93,532.851,531.93,532.8411,106903.0
2024-11-15 14:45:00,537.99,538.52,537.84,538.04,94257.0,532.7916,533.3165,532.6431,532.8411,94257.0
2024-11-15 14:50:00,538.03,538.18,537.28,537.35,31389.0,532.8312,532.9798,532.0885,532.1578,31389.0
2024-11-15 14:55:00,537.4,537.8,537.37,537.73,24097.0,532.2073,532.6035,532.1776,532.5341,24097.0
2024-11-15 15:00:00,537.72,538.19,537.69,538.19,37950.0,532.5242,532.9897,532.4945,532.9897,37950.0
2024-11-15 15:05:00,538.16,538.49,537.82,537.95,42451.0,532.96,533.2868,532.6233,532.752,42451.0
2024-11-15 15:10:00,537.93,538.35,537.93,538.24,35972.0,532.7322,533.1481,532.7322,533.0392,35972.0
2024-11-15 15:15:00,538.23,538.81,538.15,538.57,42020.0,533.0293,533.6037,532.9501,533.366,42020.0
2024-11-15 15:20:00,538.6,538.91,538.2,538.29,33472.0,533.3957,533.7027,532.9996,533.0887,33472.0
2024-11-15 15:25:00,538.28,538.41,538.07,538.09,28671.0,533.0788,533.2076,532.8708,532.8907,28671.0
2024-11-15 15:30:00,538.32,538.42,537.93,538.22,43596.0,533.1184,533.2175,532.7322,533.0194,43596.0
2024-11-15 15:35:00,538.23,538.4,538.12,538.15,47163.0,533.0293,533.1977,532.9204,532.9501,47163.0
2024-11-15 15:40:00,538.22,538.25,537.56,537.66,43039.0,533.0194,533.0491,532.3658,532.4648,43039.0
2024-11-15 15:45:00,537.68,538.0,537.64,537.75,96506.0,532.4846,532.8015,532.445,532.5539,96506.0
2024-11-15 15:50:00,537.77,538.81,537.76,538.68,119448.0,532.5737,533.6037,532.5638,533.475,119448.0
2024-11-15 15:55:00,538.69,538.89,538.26,538.45,195359.0,533.4849,533.6829,533.059,533.2472,195359.0
2024-11-18 09:30:00,538.92,538.92,538.15,538.36,215442.0,533.7126,533.7126,532.9501,533.158,215442.0
2024-11-18 09:35:00,538.33,539.05,538.25,538.91,54166.0,533.1283,533.8414,533.0491,533.7027,54166.0
2024-11-18 09:40:00,538.91,539.05,538.66,538.87,41660.0,533.7027,533.8414,533.4551,533.6631,41660.0
2024-11-18 09:45:00,538.79,538.89,538.23,538.74,29608.0,533.5839,533.6829,533.0293,533.5344,29608.0
2024-11-18 09:50:00,538.73,538.73,538.16,538.35,65677.0,533.5245,533.5245,532.96,533.1481,65677.0
2024-11-18 09:55:00,538.38,538.46,538.14,538.46,32742.0,533.1779,533.2571,532.9402,533.2571,32742.0
2024-11-18 10:00:00,538.45,539.39,538.32,539.39,25424.0,533.2472,534.1781,533.1184,534.1781,25424.0
2024-11-18 10:05:00,539.39,539.47,539.12,539.29,33542.0,534.1781,534.2573,533.9107,534.0791,33542.0
2024-11-18 10:10:00,539.28,539.41,539.1,539.41,24059.0,534.0692,534.1979,533.8909,534.1979,24059.0
2024-11-18 10:15:00,539.4,539.69,539.39,539.52,21145.0,534.188,534.4752,534.1781,534.3068,21145.0
2024-11-18 10:20:00,539.51,539.58,539.23,539.52,26643.0,534.2969,534.3663,534.0196,534.3068,26643.0
2024-11-18 10:25:00,539.52,540.0,539.45,539.97,34736.0,534.3068,534.7822,534.2375,534.7525,34736.0
2024-11-18 10:30:00,539.91,540.63,539.91,540.58,49352.0,534.6931,535.4061,534.6931,535.3566,49352.0
2024-11-18 10:35:00,540.54,540.59,540.31,540.41,25110.0,535.317,535.3665,535.0892,535.1882,25110.0
2024-11-18 10:40:00,540.38,540.69,540.32,540.61,34649.0,535.1585,535.4655,535.0991,535.3863,34649.0
2024-11-18 10:45:00,540.59,540.85,540.56,540.84,15525.0,535.3665,535.624,535.3368,535.6141,15525.0
2024-11-18 10:50:00,540.83,540.87,540.63,540.8,23212.0,535.6042,535.6438,535.4061,535.5745,23212.0
2024-11-18 10:55:00,540.83,540.85,540.53,540.78,22996.0,535.6042,535.624,535.3071,535.5547,22996.0
2024-11-18 11:00:00,540.78,540.95,540.63,540.95,19219.0,535.5547,535.723,535.4061,535.723,19219.0
2024-11-18 11:05:00,540.97,541.0,540.83,540.91,14788.0,535.7428,535.7725,535.6042,535.6834,14788.0
2024-11-18 11:10:00,540.91,541.02,540.8,540.93,26179.0,535.6834,535.7923,535.5745,535.7032,26179.0
2024-11-18 11:15:00,540.9,541.1,540.81,541.07,16095.0,535.6735,535.8716,535.5844,535.8419,16095.0
2024-11-18 11:20:00,541.15,541.43,541.07,541.38,22881.0,535.9211,536.1984,535.8419,536.1489,22881.0
2024-11-18 11:25:00,541.38,541.57,541.13,541.14,22112.0,536.1489,536.337,535.9013,535.9112,22112.0
2024-11-18 11:30:00,541.16,541.62,541.16,541.61,18652.0,535.931,536.3865,535.931,536.3766,18652.0
2024-11-18 11:35:00,541.63,541.84,541.55,541.83,25746.0,536.3965,536.6044,536.3172,536.5945,25746.0
2024-11-18 11:40:00,541.84,541.93,541.7,541.9,23081.0,536.6044,536.6936,536.4658,536.6638,23081.0
2024-11-18 11:45:00,541.87,541.9,541.03,541.09,84576.0,536.6341,536.6638,535.8022,535.8617,84576.0
2024-11-18 11:50:00,541.13,541.14,540.73,540.92,22173.0,535.9013,535.9112,535.5051,535.6933,22173.0
2024-11-18 11:55:00,540.97,540.97,540.54,540.81,43754.0,535.7428,535.7428,535.317,535.5844,43754.0
2024-11-18 12:00:00,540.84,541.05,540.68,540.82,32671.0,535.6141,535.8221,535.4556,535.5943,32671.0
2024-11-18 12:05:00,540.82,540.85,540.48,540.52,24767.0,535.5943,535.624,535.2576,535.2972,24767.0
2024-11-18 12:10:00,540.52,540.88,540.48,540.84,23020.0,535.2972,535.6537,535.2576,535.6141,23020.0
2024-11-18 12:15:00,540.84,540.84,540.44,540.72,31553.0,535.6141,535.6141,535.2179,535.4952,31553.0
2024-11-18 12:20:00,540.71,541.0,540.67,540.91,26812.0,535.4853,535.7725,535.4457,535.6834,26812.0
2024-11-18 12:25:00,540.9,541.03,540.85,540.88,22371.0,535.6735,535.8022,535.624,535.6537,22371.0
2024-11-18 12:30:00,540.88,540.96,540.76,540.92,20512.0,535.6537,535.7329,535.5349,535.6933,20512.0
2024-11-18 12:35:00,540.94,541.16,540.83,541.07,20151.0,535.7131,535.931,535.6042,535.8419,20151.0
2024-11-18 12:40:00,541.07,541.1,540.6,540.6,34084.0,535.8419,535.8716,535.3764,535.3764,34084.0
2024-11-18 12:45:00,540.58,540.61,540.34,540.54,28841.0,535.3566,535.3863,535.1189,535.317,28841.0
2024-11-18 12:50:00,540.59,540.69,540.5,540.58,27244.0,535.3665,535.4655,535.2774,535.3566,27244.0
2024-11-18 12:55:00,540.6,541.19,540.56,541.18,26829.0,535.3764,535.9607,535.3368,535.9508,26829.0
2024-11-18 13:00:00,541.14,541.19,540.94,540.94,30460.0,535.9112,535.9607,535.7131,535.7131,30460.0
2024-11-18 13:05:00,541.0,541.17,540.91,541.15,24861.0,535.7725,535.9409,535.6834,535.9211,24861.0
2024-11-18 13:10:00,541.14,541.14,540.89,540.89,19890.0,535.9112,535.9112,535.6636,535.6636,19890.0
2024-11-18 13:15:00,540.9,541.1,540.83,541.1,30716.0,535.6735,535.8716,535.6042,535.8716,30716.0
2024-11-18 13:20:00,541.12,541.13,540.72,540.92,24081.0,535.8914,535.9013,535.4952,535.6933,24081.0
2024-11-18 13:25:00,540.93,540.96,540.67,540.68,27750.0,535.7032,535.7329,535.4457,535.4556,27750.0
2024-11-18 13:30:00,540.69,540.84,540.6,540.61,19540.0,535.4655,535.6141,535.3764,535.3863,19540.0
2024-11-18 13:35:00,540.62,540.81,540.57,540.61,31658.0,535.3962,535.5844,535.3467,535.3863,31658.0
2024-11-18 13:40:00,540.59,540.6,539.95,539.95,51397.0,535.3665,535.3764,534.7327,534.7327,51397.0
2024-11-18 13:45:00,539.97,540.12,539.65,539.96,24580.0,534.7525,534.901,534.4356,534.7426,24580.0
2024-11-18 13:50:00,539.94,540.19,539.91,540.16,26532.0,534.7228,534.9704,534.6931,534.9407,26532.0
2024-11-18 13:55:00,540.16,540.97,540.15,540.89,23422.0,534.9407,535.7428,534.9308,535.6636,23422.0
2024-11-18 14:00:00,540.87,540.91,540.74,540.86,26884.0,535.6438,535.6834,535.515,535.6339,26884.0
2024-11-18 14:05:00,540.85,540.92,540.5,540.59,32477.0,535.624,535.6933,535.2774,535.3665,32477.0
2024-11-18 14:10:00,540.57,540.59,540.13,540.19,25108.0,535.3467,535.3665,534.9109,534.9704,25108.0
2024-11-18 14:15:00,540.13,540.3,539.97,540.12,25511.0,534.9109,535.0793,534.7525,534.901,25511.0
2024-11-18 14:20:00,540.09,540.12,539.74,539.85,55287.0,534.8713,534.901,534.5247,534.6336,55287.0
2024-11-18 14:25:00,539.82,540.11,539.73,539.89,35473.0,534.6039,534.8911,534.5148,534.6733,35473.0
2024-11-18 14:30:00,539.91,539.93,539.74,539.75,24489.0,534.6931,534.7129,534.5247,534.5346,24489.0
2024-11-18 14:35:00,539.77,540.08,539.76,540.03,32713.0,534.5544,534.8614,534.5445,534.8119,32713.0
2024-11-18 14:40:00,540.02,540.42,539.95,540.3,30301.0,534.802,535.1981,534.7327,535.0793,30301.0
2024-11-18 14:45:00,540.31,540.56,540.3,540.51,22908.0,535.0892,535.3368,535.0793,535.2873,22908.0
2024-11-18 14:50:00,540.51,540.88,540.46,540.75,37240.0,535.2873,535.6537,535.2378,535.525,37240.0
2024-11-18 14:55:00,540.76,540.78,540.52,540.65,38388.0,535.5349,535.5547,535.2972,535.4259,38388.0
2024-11-18 15:00:00,540.61,540.84,540.52,540.81,28697.0,535.3863,535.6141,535.2972,535.5844,28697.0
2024-11-18 15:05:00,540.8,540.81,540.62,540.69,33197.0,535.5745,535.5844,535.3962,535.4655,33197.0
2024-11-18 15:10:00,540.73,540.91,540.71,540.74,26753.0,535.5051,535.6834,535.4853,535.515,26753.0
2024-11-18 15:15:00,540.73,540.85,540.55,540.8,27497.0,535.5051,535.624,535.3269,535.5745,27497.0
2024-11-18 15:20:00,540.82,540.89,540.73,540.79,22643.0,535.5943,535.6636,535.5051,535.5646,22643.0
2024-11-18 15:25:00,540.81,540.92,540.74,540.9,24178.0,535.5844,535.6933,535.515,535.6735,24178.0
2024-11-18 15:30:00,540.88,540.89,540.5,540.63,24355.0,535.6537,535.6636,535.2774,535.4061,24355.0
2024-11-18 15:35:00,540.6,540.8,540.51,540.56,23669.0,535.3764,535.5745,535.2873,535.3368,23669.0
2024-11-18 15:40:00,540.58,540.62,540.48,540.62,35232.0,535.3566,535.3962,535.2576,535.3962,35232.0
2024-11-18 15:45:00,540.61,540.75,540.45,540.75,40575.0,535.3863,535.525,535.2279,535.525,40575.0
2024-11-18 15:50:00,540.73,540.76,540.12,540.19,72160.0,535.5051,535.5349,534.901,534.9704,72160.0
2024-11-18 15:55:00,540.24,540.78,540.22,540.71,315228.0,535.0199,535.5547,535.0001,535.4853,315228.0
2024-11-19 09:30:00,537.48,538.05,537.38,537.79,211524.0,532.2865,532.851,532.1875,532.5936,211524.0
2024-11-19 09:35:00,537.8,538.15,537.44,538.03,49501.0,532.6035,532.9501,532.2469,532.8312,49501.0
2024-11-19 09:40:00,538.0,538.5,537.82,538.37,45048.0,532.8015,533.2967,532.6233,533.168,45048.0
2024-11-19 09:45:00,538.4,538.47,537.53,537.8,57087.0,533.1977,533.267,532.3361,532.6035,57087.0
2024-11-19 09:50:00,537.71,538.06,536.9,537.63,43809.0,532.5143,532.8609,531.7122,532.4351,43809.0
2024-11-19 09:55:00,537.71,538.19,537.66,538.01,35334.0,532.5143,532.9897,532.4648,532.8114,35334.0
2024-11-19 10:00:00,538.02,538.09,537.5,537.92,24225.0,532.8213,532.8907,532.3064,532.7223,24225.0
2024-11-19 10:05:00,537.96,538.3,537.86,538.21,20089.0,532.7619,533.0986,532.6629,533.0095,20089.0
2024-11-19 10:10:00,538.16,538.49,537.85,538.12,24228.0,532.96,533.2868,532.653,532.9204,24228.0
2024-11-19 10:15:00,538.11,538.4,537.55,538.29,28171.0,532.9105,533.1977,532.3559,533.0887,28171.0
2024-11-19 10:20:00,538.28,538.43,537.83,538.43,18680.0,533.0788,533.2274,532.6332,533.2274,18680.0
2024-11-19 10:25:00,538.36,539.1,538.3,539.1,36093.0,533.158,533.8909,533.0986,533.8909,36093.0
2024-11-19 10:30:00,539.04,539.55,538.83,539.5,22086.0,533.8315,534.3365,533.6235,534.287,22086.0
2024-11-19 10:35:00,539.45,540.12,539.44,539.9,59356.0,534.2375,534.901,534.2276,534.6832,59356.0
2024-11-19 10:40:00,539.9,540.19,539.58,540.15,27529.0,534.6832,534.9704,534.3663,534.9308,27529.0
2024-11-19 10:45:00,540.1,540.45,539.95,540.39,20015.0,534.8812,535.2279,534.7327,535.1684,20015.0
2024-11-19 10:50:00,540.4,540.61,540.11,540.2,18907.0,535.1783,535.3863,534.8911,534.9803,18907.0
2024-11-19 10:55:00,540.21,540.47,540.02,540.29,54341.0,534.9902,535.2477,534.802,535.0694,54341.0
2024-11-19 11:00:00,540.29,540.47,540.25,540.44,31624.0,535.0694,535.2477,535.0298,535.2179,31624.0
2024-11-19 11:05:00,540.45,540.7,540.37,540.5,16156.0,535.2279,535.4754,535.1486,535.2774,16156.0
2024-11-19 11:10:00,540.52,540.81,540.5,540.5,55702.0,535.2972,535.5844,535.2774,535.2774,55702.0
2024-11-19 11:15:00,540.64,541.16,540.64,541.06,24625.0,535.416,535.931,535.416,535.832,24625.0
2024-11-19 11:20:00,540.99,541.17,540.85,541.13,15713.0,535.7626,535.9409,535.624,535.9013,15713.0
2024-11-19 11:25:00,541.14,541.45,541.11,541.36,23910.0,535.9112,536.2182,535.8815,536.1291,23910.0
2024-11-19 11:30:00,541.37,541.6,541.19,541.49,24299.0,536.139,536.3667,535.9607,536.2578,24299.0
2024-11-19 11:35:00,541.41,541.65,541.34,541.38,17255.0,536.1786,536.4163,536.1093,536.1489,17255.0
2024-11-19 11:40:00,541.44,541.67,541.28,541.48,16699.0,536.2083,536.4361,536.0498,536.2479,16699.0
2024-11-19 11:45:00,541.37,541.52,541.34,541.44,31660.0,536.139,536.2875,536.1093,536.2083,31660.0
2024-11-19 11:50:00,541.47,541.51,541.0,541.17,34940.0,536.238,536.2776,535.7725,535.9409,34940.0
2024-11-19 11:55:00,541.12,541.54,541.12,541.31,18582.0,535.8914,536.3073,535.8914,536.0795,18582.0
2024-11-19 12:00:00,541.34,541.35,541.0,541.11,17186.0,536.1093,536.1192,535.7725,535.8815,17186.0
2024-11-19 12:05:00,541.09,541.33,541.03,541.31,17287.0,535.8617,536.0993,535.8022,536.0795,17287.0
2024-11-19 12:10:00,541.32,541.32,541.18,541.25,15672.0,536.0894,536.0894,535.9508,536.0201,15672.0
2024-11-19 12:15:00,541.31,541.51,541.18,541.34,13766.0,536.0795,536.2776,535.9508,536.1093,13766.0
2024-11-19 12:20:00,541.34,541.52,540.6,540.85,20267.0,536.1093,536.2875,535.3764,535.624,20267.0
2024-11-19 12:25:00,540.98,541.48,540.97,541.48,24484.0,535.7527,536.2479,535.7428,536.2479,24484.0
2024-11-19 12:30:00,541.43,541.88,541.36,541.88,17830.0,536.1984,536.644,536.1291,536.644,17830.0
2024-11-19 12:35:00,541.83,541.95,541.59,541.8,19033.0,536.5945,536.7134,536.3568,536.5648,19033.0
2024-11-19 12:40:00,541.84,541.9,541.54,541.59,16397.0,536.6044,536.6638,536.3073,536.3568,16397.0
2024-11-19 12:45:00,541.62,541.73,541.37,541.5,27128.0,536.3865,536.4955,536.139,536.2677,27128.0
2024-11-19 12:50:00,541.38,541.61,541.37,541.52,9662.0,536.1489,536.3766,536.139,536.2875,9662.0
2024-11-19 12:55:00,541.58,541.76,541.56,541.66,24609.0,536.3469,536.5252,536.3271,536.4262,24609.0
2024-11-19 13:00:00,541.64,541.64,541.34,541.54,40425.0,536.4064,536.4064,536.1093,536.3073,40425.0
2024-11-19 13:05:00,541.51,541.88,541.46,541.79,16687.0,536.2776,536.644,536.2281,536.5549,16687.0
2024-11-19 13:10:00,541.79,542.0,541.73,542.0,24470.0,536.5549,536.7629,536.4955,536.7629,24470.0
2024-11-19 13:15:00,542.0,542.05,541.82,541.96,14239.0,536.7629,536.8124,536.5846,536.7233,14239.0
2024-11-19 13:20:00,541.94,542.0,541.71,541.82,18505.0,536.7035,536.7629,536.4757,536.5846,18505.0
2024-11-19 13:25:00,541.86,542.02,541.84,541.96,13362.0,536.6242,536.7827,536.6044,536.7233,13362.0
2024-11-19 13:30:00,541.98,542.01,541.84,541.99,27952.0,536.7431,536.7728,536.6044,536.753,27952.0
2024-11-19 13:35:00,541.98,542.42,541.95,542.35,48948.0,536.7431,537.1788,536.7134,537.1095,48948.0
2024-11-19 13:40:00,542.32,542.54,542.29,542.52,12399.0,537.0798,537.2977,537.0501,537.2779,12399.0
2024-11-19 13:45:00,542.54,543.09,542.54,543.01,15114.0,537.2977,537.8423,537.2977,537.7631,15114.0
2024-11-19 13:50:00,542.96,543.33,542.95,543.17,8367.0,537.7136,538.08,537.7037,537.9216,8367.0
2024-11-19 13:55:00,543.18,543.37,543.02,543.22,71995.0,537.9315,538.1196,537.773,537.9711,71995.0
2024-11-19 14:00:00,543.26,543.29,542.97,543.1,21322.0,538.0107,538.0404,537.7235,537.8522,21322.0
2024-11-19 14:05:00,543.11,543.14,542.89,543.1,13073.0,537.8621,537.8919,537.6443,537.8522,13073.0
2024-11-19 14:10:00,543.1,543.15,543.05,543.14,17124.0,537.8522,537.9018,537.8027,537.8919,17124.0
2024-11-19 14:15:00,543.13,543.24,542.62,542.7,38776.0,537.882,537.9909,537.3769,537.4561,38776.0
2024-11-19 14:20:00,542.7,543.04,542.7,542.91,10142.0,537.4561,537.7928,537.4561,537.6641,10142.0
2024-11-19 14:25:00,542.94,542.95,542.49,542.5,21905.0,537.6938,537.7037,537.2481,537.258,21905.0
2024-11-19 14:30:00,542.5,542.7,541.83,541.97,47270.0,537.258,537.4561,536.5945,536.7332,47270.0
2024-11-19 14:35:00,541.91,542.03,541.59,541.86,133134.0,536.6737,536.7926,536.3568,536.6242,133134.0
2024-11-19 14:40:00,541.87,541.95,541.59,541.86,101420.0,536.6341,536.7134,536.3568,536.6242,101420.0
2024-11-19 14:45:00,541.88,541.93,541.59,541.73,126654.0,536.644,536.6936,536.3568,536.4955,126654.0
2024-11-19 14:50:00,541.73,542.27,541.73,542.23,85517.0,536.4955,537.0303,536.4955,536.9907,85517.0
2024-11-19 14:55:00,542.23,542.34,542.06,542.07,109529.0,536.9907,537.0996,536.8223,536.8322,109529.0
2024-11-19 15:00:00,542.08,542.18,541.83,541.9,121348.0,536.8421,536.9411,536.5945,536.6638,121348.0
2024-11-19 15:05:00,541.92,542.13,541.86,542.1,25461.0,536.6836,536.8916,536.6242,536.8619,25461.0
2024-11-19 15:10:00,542.11,542.21,542.07,542.17,31362.0,536.8718,536.9708,536.8322,536.9312,31362.0
2024-11-19 15:15:00,542.12,542.29,542.0,542.27,51233.0,536.8817,537.0501,536.7629,537.0303,51233.0
2024-11-19 15:20:00,542.27,542.28,542.02,542.03,62432.0,537.0303,537.0402,536.7827,536.7926,62432.0
2024-11-19 15:25:00,542.05,542.3,542.05,542.27,71052.0,536.8124,537.06,536.8124,537.0303,71052.0
2024-11-19 15:30:00,542.25,542.28,542.08,542.24,111674.0,537.0105,537.0402,536.8421,537.0006,111674.0
2024-11-19 15:35:00,542.19,542.41,542.18,542.34,79852.0,536.951,537.1689,536.9411,537.0996,79852.0
2024-11-19 15:40:00,542.29,542.46,542.25,542.35,77174.0,537.0501,537.2184,537.0105,537.1095,77174.0
2024-11-19 15:45:00,542.28,542.8,542.23,542.72,86626.0,537.0402,537.5551,536.9907,537.4759,86626.0
2024-11-19 15:50:00,542.71,542.92,542.18,542.27,147299.0,537.466,537.674,536.9411,537.0303,147299.0
2024-11-19 15:55:00,542.31,542.74,542.21,542.6,73739.0,537.0699,537.4957,536.9708,537.3571,73739.0
2024-11-20 09:30:00,542.7,542.86,542.28,542.29,211689.0,537.4561,537.6146,537.0402,537.0501,211689.0
2024-11-20 09:35:00,542.2,542.2,540.64,540.77,56102.0,536.9609,536.9609,535.416,535.5448,56102.0
2024-11-20 09:40:00,540.72,541.0,540.43,540.82,41345.0,535.4952,535.7725,535.208,535.5943,41345.0
2024-11-20 09:45:00,540.71,541.16,540.53,540.86,37132.0,535.4853,535.931,535.3071,535.6339,37132.0
2024-11-20 09:50:00,540.82,541.03,540.45,540.54,35231.0,535.5943,535.8022,535.2279,535.317,35231.0
2024-11-20 09:55:00,540.5,540.59,540.0,540.02,23385.0,535.2774,535.3665,534.7822,534.802,23385.0
2024-11-20 10:00:00,540.0,540.68,539.98,540.03,37452.0,534.7822,535.4556,534.7624,534.8119,37452.0
2024-11-20 10:05:00,540.05,540.05,538.55,538.61,40929.0,534.8317,534.8317,533.3462,533.4056,40929.0
2024-11-20 10:10:00,538.65,538.74,538.09,538.36,47895.0,533.4452,533.5344,532.8907,533.158,47895.0
2024-11-20 10:15:00,538.39,538.44,537.76,538.2,43204.0,533.1878,533.2373,532.5638,532.9996,43204.0
2024-11-20 10:20:00,538.11,538.69,537.44,538.56,68665.0,532.9105,533.4849,532.2469,533.3561,68665.0
2024-11-20 10:25:00,538.49,538.91,538.33,538.47,39780.0,533.2868,533.7027,533.1283,533.267,39780.0
2024-11-20 10:30:00,538.45,539.39,538.4,539.19,43006.0,533.2472,534.1781,533.1977,533.98,43006.0
2024-11-20 10:35:00,539.06,539.75,538.9,539.72,53787.0,533.8513,534.5346,533.6928,534.5049,53787.0
2024-11-20 10:40:00,539.77,539.82,539.16,539.48,34208.0,534.5544,534.6039,533.9503,534.2672,34208.0
2024-11-20 10:45:00,539.47,539.94,539.45,539.9,25754.0,534.2573,534.7228,534.2375,534.6832,25754.0
2024-11-20 10:50:00,539.87,539.91,539.55,539.77,18602.0,534.6535,534.6931,534.3365,534.5544,18602.0
2024-11-20 10:55:00,539.9,540.15,539.75,540.04,25448.0,534.6832,534.9308,534.5346,534.8218,25448.0
2024-11-20 11:00:00,539.98,540.26,539.73,539.83,25307.0,534.7624,535.0397,534.5148,534.6138,25307.0
2024-11-20 11:05:00,539.88,539.88,539.25,539.49,24245.0,534.6634,534.6634,534.0394,534.2771,24245.0
2024-11-20 11:10:00,539.47,539.63,538.76,539.12,39890.0,534.2573,534.4158,533.5542,533.9107,39890.0
2024-11-20 11:15:00,539.2,539.37,539.1,539.28,11535.0,533.9899,534.1583,533.8909,534.0692,11535.0
2024-11-20 11:20:00,539.43,539.51,539.13,539.2,8397.0,534.2177,534.2969,533.9206,533.9899,8397.0
2024-11-20 11:25:00,539.22,539.24,538.61,538.61,20712.0,534.0097,534.0295,533.4056,533.4056,20712.0
2024-11-20 11:30:00,538.62,538.67,538.32,538.62,35069.0,533.4155,533.4651,533.1184,533.4155,35069.0
2024-11-20 11:35:00,538.61,539.29,538.33,539.15,17536.0,533.4056,534.0791,533.1283,533.9404,17536.0
2024-11-20 11:40:00,539.3,539.83,539.18,539.79,21999.0,534.089,534.6138,533.9701,534.5742,21999.0
2024-11-20 11:45:00,539.96,540.5,539.84,540.5,19510.0,534.7426,535.2774,534.6237,535.2774,19510.0
2024-11-20 11:50:00,540.53,541.06,540.52,541.06,23562.0,535.3071,535.832,535.2972,535.832,23562.0
2024-11-20 11:55:00,541.02,541.23,540.76,540.92,16752.0,535.7923,536.0003,535.5349,535.6933,16752.0
2024-11-20 12:00:00,540.86,541.18,540.48,540.68,22231.0,535.6339,535.9508,535.2576,535.4556,22231.0
2024-11-20 12:05:00,540.69,540.72,540.3,540.4,13800.0,535.4655,535.4952,535.0793,535.1783,13800.0
2024-11-20 12:10:00,540.39,540.49,539.74,539.84,40407.0,535.1684,535.2675,534.5247,534.6237,40407.0
2024-11-20 12:15:00,539.87,539.99,539.5,539.5,15496.0,534.6535,534.7723,534.287,534.287,15496.0
2024-11-20 12:20:00,539.5,539.5,538.84,539.15,21222.0,534.287,534.287,533.6334,533.9404,21222.0
2024-11-20 12:25:00,539.17,539.87,539.15,539.84,16843.0,533.9602,534.6535,533.9404,534.6237,16843.0
2024-11-20 12:30:00,539.8,540.18,539.7,540.1,35317.0,534.5841,534.9605,534.4851,534.8812,35317.0
2024-11-20 12:35:00,540.08,540.53,540.05,540.37,20600.0,534.8614,535.3071,534.8317,535.1486,20600.0
2024-11-20 12:40:00,540.41,540.54,540.06,540.13,16729.0,535.1882,535.317,534.8416,534.9109,16729.0
2024-11-20 12:45:00,540.14,540.68,540.13,540.68,26690.0,534.9208,535.4556,534.9109,535.4556,26690.0
2024-11-20 12:50:00,540.66,540.81,539.85,539.85,31816.0,535.4358,535.5844,534.6336,534.6336,31816.0
2024-11-20 12:55:00,539.78,540.04,539.5,539.74,17957.0,534.5643,534.8218,534.287,534.5247,17957.0
2024-11-20 13:00:00,539.69,540.14,539.69,539.97,26167.0,534.4752,534.9208,534.4752,534.7525,26167.0
2024-11-20 13:05:00,540.02,540.02,539.79,539.8,23418.0,534.802,534.802,534.5742,534.5841,23418.0
2024-11-20 13:10:00,539.78,540.06,539.74,539.88,20369.0,534.5643,534.8416,534.5247,534.6634,20369.0
2024-11-20 13:15:00,539.79,540.13,539.44,539.45,13908.0,534.5742,534.9109,534.2276,534.2375,13908.0
2024-11-20 13:20:00,539.43,539.98,539.2,539.97,20479.0,534.2177,534.7624,533.9899,534.7525,20479.0
2024-11-20 13:25:00,540.0,540.24,539.88,540.13,9728.0,534.7822,535.0199,534.6634,534.9109,9728.0
2024-11-20 13:30:00,540.1,540.12,539.66,539.67,8273.0,534.8812,534.901,534.4455,534.4554,8273.0
2024-11-20 13:35:00,539.66,539.9,539.39,539.4,25317.0,534.4455,534.6832,534.1781,534.188,25317.0
2024-11-20 13:40:00,539.35,539.54,539.02,539.16,51572.0,534.1385,534.3266,533.8117,533.9503,51572.0
2024-11-20 13:45:00,539.14,539.21,538.88,539.14,17268.0,533.9305,533.9998,533.673,533.9305,17268.0
2024-11-20 13:50:00,539.17,539.31,539.09,539.26,20262.0,533.9602,534.0989,533.881,534.0494,20262.0
2024-11-20 13:55:00,539.25,539.5,539.2,539.47,10767.0,534.0394,534.287,533.9899,534.2573,10767.0
2024-11-20 14:00:00,539.44,539.51,539.22,539.35,30219.0,534.2276,534.2969,534.0097,534.1385,30219.0
2024-11-20 14:05:00,539.34,539.37,539.0,539.06,18358.0,534.1286,534.1583,533.7919,533.8513,18358.0
2024-11-20 14:10:00,539.04,539.23,539.0,539.13,28956.0,533.8315,534.0196,533.7919,533.9206,28956.0
2024-11-20 14:15:00,539.13,539.24,539.05,539.13,10346.0,533.9206,534.0295,533.8414,533.9206,10346.0
2024-11-20 14:20:00,539.13,539.3,538.96,538.97,8313.0,533.9206,534.089,533.7522,533.7622,8313.0
2024-11-20 14:25:00,539.05,539.34,539.05,539.28,10171.0,533.8414,534.1286,533.8414,534.0692,10171.0
2024-11-20 14:30:00,539.24,539.56,539.17,539.54,8235.0,534.0295,534.3465,533.9602,534.3266,8235.0
2024-11-20 14:35:00,539.53,539.81,539.47,539.68,11346.0,534.3167,534.594,534.2573,534.4653,11346.0
2024-11-20 14:40:00,539.75,540.25,539.73,540.23,10164.0,534.5346,535.0298,534.5148,535.01,10164.0
2024-11-20 14:45:00,540.24,540.43,540.21,540.32,16304.0,535.0199,535.208,534.9902,535.0991,16304.0
2024-11-20 14:50:00,540.33,540.37,540.08,540.13,28872.0,535.109,535.1486,534.8614,534.9109,28872.0
2024-11-20 14:55:00,540.13,540.16,539.96,540.11,120312.0,534.9109,534.9407,534.7426,534.8911,120312.0
2024-11-20 15:00:00,540.01,540.03,539.84,540.0,20976.0,534.7921,534.8119,534.6237,534.7822,20976.0
2024-11-20 15:05:00,539.97,540.16,539.88,540.13,13943.0,534.7525,534.9407,534.6634,534.9109,13943.0
2024-11-20 15:10:00,540.16,540.36,540.11,540.19,32527.0,534.9407,535.1387,534.8911,534.9704,32527.0
2024-11-20 15:15:00,540.18,540.52,540.17,540.39,11973.0,534.9605,535.2972,534.9506,535.1684,11973.0
2024-11-20 15:20:00,540.41,540.68,540.41,540.65,13376.0,535.1882,535.4556,535.1882,535.4259,13376.0
2024-11-20 15:25:00,540.75,541.0,540.73,540.96,16552.0,535.525,535.7725,535.5051,535.7329,16552.0
2024-11-20 15:30:00,541.08,542.28,541.08,542.27,42258.0,535.8518,537.0402,535.8518,537.0303,42258.0
2024-11-20 15:35:00,542.22,542.54,541.89,542.32,36826.0,536.9807,537.2977,536.6539,537.0798,36826.0
2024-11-20 15:40:00,542.47,542.6,541.8,542.11,21981.0,537.2283,537.3571,536.5648,536.8718,21981.0
2024-11-20 15:45:00,542.21,542.76,541.97,542.61,28278.0,536.9708,537.5155,536.7332,537.367,28278.0
2024-11-20 15:50:00,542.64,543.07,542.27,542.65,66467.0,537.3967,537.8225,537.0303,537.4066,66467.0
2024-11-20 15:55:00,542.69,542.91,542.27,542.84,56161.0,537.4462,537.6641,537.0303,537.5948,56161.0
2024-11-21 09:30:00,545.58,545.65,543.67,543.9,200556.0,540.3083,540.3776,538.4167,538.6445,200556.0
2024-11-21 09:35:00,543.86,543.86,541.1,541.49,96301.0,538.6049,538.6049,535.8716,536.2578,96301.0
2024-11-21 09:40:00,541.39,542.24,541.15,542.19,59907.0,536.1588,537.0006,535.9211,536.951,59907.0
2024-11-21 09:45:00,542.25,543.71,542.21,543.67,52646.0,537.0105,538.4564,536.9708,538.4167,52646.0
2024-11-21 09:50:00,543.61,543.95,542.49,542.68,41613.0,538.3573,538.694,537.2481,537.4363,41613.0
2024-11-21 09:55:00,542.76,543.14,541.79,542.09,48099.0,537.5155,537.8919,536.5549,536.852,48099.0
2024-11-21 10:00:00,542.19,542.29,541.29,541.51,66271.0,536.951,537.0501,536.0597,536.2776,66271.0
2024-11-21 10:05:00,541.6,541.71,540.93,541.64,36850.0,536.3667,536.4757,535.7032,536.4064,36850.0
2024-11-21 10:10:00,541.58,543.01,541.41,542.91,29121.0,536.3469,537.7631,536.1786,537.6641,29121.0
2024-11-21 10:15:00,543.02,543.47,542.61,542.8,27402.0,537.773,538.2187,537.367,537.5551,27402.0
2024-11-21 10:20:00,542.79,543.21,541.31,541.55,83978.0,537.5452,537.9612,536.0795,536.3172,83978.0
2024-11-21 10:25:00,541.59,541.89,540.14,540.29,30466.0,536.3568,536.6539,534.9208,535.0694,30466.0
2024-11-21 10:30:00,540.19,540.96,540.04,540.71,34043.0,534.9704,535.7329,534.8218,535.4853,34043.0
2024-11-21 10:35:00,540.56,541.39,540.55,540.64,33284.0,535.3368,536.1588,535.3269,535.416,33284.0
2024-11-21 10:40:00,540.65,541.73,540.44,541.49,54045.0,535.4259,536.4955,535.2179,536.2578,54045.0
2024-11-21 10:45:00,541.51,542.59,541.44,542.53,30722.0,536.2776,537.3472,536.2083,537.2878,30722.0
2024-11-21 10:50:00,542.49,543.09,542.16,543.09,22940.0,537.2481,537.8423,536.9213,537.8423,22940.0
2024-11-21 10:55:00,543.13,544.02,543.13,543.91,33682.0,537.882,538.7634,537.882,538.6544,33682.0
2024-11-21 11:00:00,544.0,544.34,543.81,544.07,42847.0,538.7435,539.0803,538.5554,538.8129,42847.0
2024-11-21 11:05:00,544.02,544.38,543.46,543.62,26405.0,538.7634,539.1199,538.2088,538.3672,26405.0
2024-11-21 11:10:00,543.67,544.33,543.36,544.25,31899.0,538.4167,539.0704,538.1097,538.9911,31899.0
2024-11-21 11:15:00,544.16,544.34,543.58,543.69,37702.0,538.902,539.0803,538.3276,538.4365,37702.0
2024-11-21 11:20:00,543.72,544.49,543.63,544.47,26012.0,538.4663,539.2288,538.3771,539.209,26012.0
2024-11-21 11:25:00,544.5,544.9,544.23,544.86,52534.0,539.2387,539.6349,538.9713,539.5952,52534.0
2024-11-21 11:30:00,544.92,545.27,544.73,545.15,21996.0,539.6547,540.0013,539.4665,539.8824,21996.0
2024-11-21 11:35:00,545.01,545.01,543.93,544.23,27739.0,539.7438,539.7438,538.6742,538.9713,27739.0
2024-11-21 11:40:00,544.27,544.67,544.2,544.6,24169.0,539.0109,539.4071,538.9416,539.3378,24169.0
2024-11-21 11:45:00,544.59,544.59,543.49,543.68,29674.0,539.3278,539.3278,538.2385,538.4266,29674.0
2024-11-21 11:50:00,543.84,544.01,543.64,543.85,9087.0,538.5851,538.7535,538.387,538.595,9087.0
2024-11-21 11:55:00,543.76,544.2,543.71,544.12,31559.0,538.5059,538.9416,538.4564,538.8624,31559.0
2024-11-21 12:00:00,544.12,544.12,543.42,543.42,12237.0,538.8624,538.8624,538.1692,538.1692,12237.0
2024-11-21 12:05:00,543.52,543.9,543.43,543.88,9263.0,538.2682,538.6445,538.1791,538.6247,9263.0
2024-11-21 12:10:00,543.96,544.12,543.76,543.88,13189.0,538.7039,538.8624,538.5059,538.6247,13189.0
2024-11-21 12:15:00,544.01,544.33,543.95,544.29,26706.0,538.7535,539.0704,538.694,539.0307,26706.0
2024-11-21 12:20:00,544.32,544.73,544.15,544.61,19545.0,539.0605,539.4665,538.8921,539.3477,19545.0
2024-11-21 12:25:00,544.59,545.41,544.44,545.06,52510.0,539.3278,540.1399,539.1793,539.7933,52510.0
2024-11-21 12:30:00,545.12,545.4,545.06,545.31,22476.0,539.8527,540.13,539.7933,540.0409,22476.0
2024-11-21 12:35:00,545.3,545.52,545.17,545.38,18891.0,540.031,540.2489,539.9022,540.1102,18891.0
2024-11-21 12:40:00,545.3,545.95,545.29,545.84,17332.0,540.031,540.6747,540.0211,540.5658,17332.0
2024-11-21 12:45:00,545.84,546.21,545.81,545.93,105528.0,540.5658,540.9322,540.5361,540.6549,105528.0
2024-11-21 12:50:00,545.85,546.04,545.75,546.03,11449.0,540.5757,540.7638,540.4766,540.7539,11449.0
2024-11-21 12:55:00,545.87,545.99,545.64,545.8,18819.0,540.5955,540.7143,540.3677,540.5262,18819.0
2024-11-21 13:00:00,545.85,546.0,545.73,545.98,14878.0,540.5757,540.7242,540.4568,540.7044,14878.0
2024-11-21 13:05:00,545.97,546.41,545.96,546.29,14857.0,540.6945,541.1303,540.6846,541.0114,14857.0
2024-11-21 13:10:00,546.3,546.66,546.25,546.28,26099.0,541.0213,541.3778,540.9718,541.0015,26099.0
2024-11-21 13:15:00,546.33,546.37,545.87,546.06,9845.0,541.051,541.0906,540.5955,540.7836,9845.0
2024-11-21 13:20:00,546.05,546.29,545.91,546.25,9734.0,540.7737,541.0114,540.6351,540.9718,9734.0
2024-11-21 13:25:00,546.48,546.48,546.05,546.47,8151.0,541.1996,541.1996,540.7737,541.1897,8151.0
2024-11-21 13:30:00,546.45,546.83,546.45,546.68,12852.0,541.1699,541.5462,541.1699,541.3977,12852.0
2024-11-21 13:35:00,546.7,546.79,546.08,546.22,29473.0,541.4175,541.5066,540.8035,540.9421,29473.0
2024-11-21 13:40:00,546.26,546.42,546.05,546.35,18811.0,540.9817,541.1402,540.7737,541.0708,18811.0
2024-11-21 13:45:00,546.36,546.5,546.21,546.21,11998.0,541.0807,541.2194,540.9322,540.9322,11998.0
2024-11-21 13:50:00,546.21,546.45,545.99,546.43,12527.0,540.9322,541.1699,540.7143,541.1501,12527.0
2024-11-21 13:55:00,546.46,546.66,546.31,546.45,13782.0,541.1798,541.3778,541.0312,541.1699,13782.0
2024-11-21 14:00:00,546.45,546.58,546.26,546.45,11260.0,541.1699,541.2986,540.9817,541.1699,11260.0
2024-11-21 14:05:00,546.42,546.43,545.86,545.91,24069.0,541.1402,541.1501,540.5856,540.6351,24069.0
2024-11-21 14:10:00,545.78,546.15,545.72,546.12,18650.0,540.5064,540.8728,540.4469,540.8431,18650.0
2024-11-21 14:15:00,546.1,546.18,545.63,545.66,19345.0,540.8233,540.9025,540.3578,540.3875,19345.0
2024-11-21 14:20:00,545.68,546.46,545.65,546.38,21175.0,540.4073,541.1798,540.3776,541.1006,21175.0
2024-11-21 14:25:00,546.43,546.55,546.23,546.43,16807.0,541.1501,541.2689,540.952,541.1501,16807.0
2024-11-21 14:30:00,546.41,546.47,546.0,546.36,23653.0,541.1303,541.1897,540.7242,541.0807,23653.0
2024-11-21 14:35:00,546.38,546.68,546.26,546.68,25751.0,541.1006,541.3977,540.9817,541.3977,25751.0
2024-11-21 14:40:00,546.58,546.67,546.42,546.49,9578.0,541.2986,541.3878,541.1402,541.2095,9578.0
2024-11-21 14:45:00,546.38,546.51,546.16,546.39,15887.0,541.1006,541.2293,540.8827,541.1105,15887.0
2024-11-21 14:50:00,546.37,546.37,545.93,546.32,36067.0,541.0906,541.0906,540.6549,541.0411,36067.0
2024-11-21 14:55:00,546.33,546.51,546.32,546.5,19385.0,541.051,541.2293,541.0411,541.2194,19385.0
2024-11-21 15:00:00,546.49,546.9,546.49,546.77,27750.0,541.2095,541.6155,541.2095,541.4868,27750.0
2024-11-21 15:05:00,546.77,547.02,546.73,546.99,25420.0,541.4868,541.7344,541.4472,541.7047,25420.0
2024-11-21 15:10:00,546.9,547.07,546.86,546.89,12684.0,541.6155,541.7839,541.5759,541.6056,12684.0
2024-11-21 15:15:00,546.84,546.96,546.81,546.86,18479.0,541.5561,541.6749,541.5264,541.5759,18479.0
2024-11-21 15:20:00,546.88,546.93,546.75,546.8,18920.0,541.5957,541.6452,541.467,541.5165,18920.0
2024-11-21 15:25:00,546.75,546.96,546.74,546.88,16227.0,541.467,541.6749,541.4571,541.5957,16227.0
2024-11-21 15:30:00,546.89,546.94,546.49,546.55,27069.0,541.6056,541.6551,541.2095,541.2689,27069.0
2024-11-21 15:35:00,546.53,546.56,546.0,546.32,35805.0,541.2491,541.2788,540.7242,541.0411,35805.0
2024-11-21 15:40:00,546.34,546.4,546.03,546.34,28875.0,541.0609,541.1204,540.7539,541.0609,28875.0
2024-11-21 15:45:00,546.34,546.47,546.14,546.33,29614.0,541.0609,541.1897,540.8629,541.051,29614.0
2024-11-21 15:50:00,546.31,546.32,545.95,546.07,36575.0,541.0312,541.0411,540.6747,540.7935,36575.0
2024-11-21 15:55:00,546.13,546.13,545.67,545.7,123213.0,540.853,540.853,540.3974,540.4271,123213.0
2024-11-22 09:30:00,545.82,546.55,545.7,546.55,153765.0,540.546,541.2689,540.4271,541.2689,153765.0
2024-11-22 09:35:00,546.52,546.64,546.07,546.64,33871.0,541.2392,541.358,540.7935,541.358,33871.0
2024-11-22 09:40:00,546.85,547.66,546.84,547.48,38858.0,541.566,542.3682,541.5561,542.1899,38858.0
2024-11-22 09:45:00,547.62,548.05,547.27,547.65,33971.0,542.3286,542.7544,541.982,542.3583,33971.0
2024-11-22 09:50:00,547.6,547.61,546.72,547.33,36133.0,542.3088,542.3187,541.4373,542.0414,36133.0
2024-11-22 09:55:00,547.29,547.87,547.04,547.7,48495.0,542.0018,542.5762,541.7542,542.4078,48495.0
2024-11-22 10:00:00,547.88,547.88,546.85,546.95,34551.0,542.5861,542.5861,541.566,541.665,34551.0
2024-11-22 10:05:00,546.96,547.24,546.54,546.58,28072.0,541.6749,541.9522,541.259,541.2986,28072.0
2024-11-22 10:10:00,546.56,546.84,546.05,546.49,51811.0,541.2788,541.5561,540.7737,541.2095,51811.0
2024-11-22 10:15:00,546.48,546.89,546.31,546.49,58149.0,541.1996,541.6056,541.0312,541.2095,58149.0
2024-11-22 10:20:00,546.73,546.79,545.87,546.66,23578.0,541.4472,541.5066,540.5955,541.3778,23578.0
2024-11-22 10:25:00,546.64,546.67,545.37,545.86,46373.0,541.358,541.3878,540.1003,540.5856,46373.0
2024-11-22 10:30:00,545.83,546.52,545.8,545.98,40589.0,540.5559,541.2392,540.5262,540.7044,40589.0
2024-11-22 10:35:00,545.99,547.14,545.98,547.11,51282.0,540.7143,541.8532,540.7044,541.8235,51282.0
2024-11-22 10:40:00,547.12,547.5,546.91,547.49,27413.0,541.8334,542.2097,541.6254,542.1998,27413.0
2024-11-22 10:45:00,547.47,547.71,547.02,547.12,26974.0,542.18,542.4177,541.7344,541.8334,26974.0
2024-11-22 10:50:00,547.05,547.55,547.05,547.29,10663.0,541.7641,542.2592,541.7641,542.0018,10663.0
2024-11-22 10:55:00,547.35,547.73,547.2,547.68,22365.0,542.0612,542.4375,541.9126,542.388,22365.0
2024-11-22 11:00:00,547.8,547.8,547.23,547.31,18140.0,542.5068,542.5068,541.9423,542.0216,18140.0
2024-11-22 11:05:00,547.3,547.45,547.0,547.0,12410.0,542.0117,542.1602,541.7146,541.7146,12410.0
2024-11-22 11:10:00,547.01,547.22,546.67,546.76,10867.0,541.7245,541.9324,541.3878,541.4769,10867.0
2024-11-22 11:15:00,546.84,546.91,546.12,546.17,12512.0,541.5561,541.6254,540.8431,540.8926,12512.0
2024-11-22 11:20:00,546.26,546.71,545.85,546.52,31228.0,540.9817,541.4274,540.5757,541.2392,31228.0
2024-11-22 11:25:00,546.62,546.69,546.16,546.65,17929.0,541.3382,541.4076,540.8827,541.3679,17929.0
2024-11-22 11:30:00,546.55,546.64,546.1,546.29,20306.0,541.2689,541.358,540.8233,541.0114,20306.0
2024-11-22 11:35:00,546.36,546.91,546.26,546.81,20401.0,541.0807,541.6254,540.9817,541.5264,20401.0
2024-11-22 11:40:00,546.87,546.87,546.11,546.11,16740.0,541.5858,541.5858,540.8332,540.8332,16740.0
2024-11-22 11:45:00,546.16,546.75,546.01,546.66,35363.0,540.8827,541.467,540.7341,541.3778,35363.0
2024-11-22 11:50:00,546.69,547.11,546.49,547.1,12210.0,541.4076,541.8235,541.2095,541.8136,12210.0
2024-11-22 11:55:00,547.08,547.15,546.92,547.01,9955.0,541.7938,541.8631,541.6353,541.7245,9955.0
2024-11-22 12:00:00,547.06,547.2,546.75,547.2,15815.0,541.774,541.9126,541.467,541.9126,15815.0
2024-11-22 12:05:00,547.26,547.42,547.14,547.2,14748.0,541.972,542.1305,541.8532,541.9126,14748.0
2024-11-22 12:10:00,547.15,547.66,547.15,547.54,15143.0,541.8631,542.3682,541.8631,542.2493,15143.0
2024-11-22 12:15:00,547.52,547.56,547.32,547.42,28011.0,542.2295,542.2692,542.0315,542.1305,28011.0
2024-11-22 12:20:00,547.42,547.81,547.39,547.47,40841.0,542.1305,542.5167,542.1008,542.18,40841.0
2024-11-22 12:25:00,547.51,547.74,547.47,547.58,26260.0,542.2196,542.4474,542.18,542.289,26260.0
2024-11-22 12:30:00,547.56,547.59,547.03,547.18,23744.0,542.2692,542.2989,541.7443,541.8928,23744.0
2024-11-22 12:35:00,547.23,547.25,546.71,546.75,21091.0,541.9423,541.9621,541.4274,541.467,21091.0
2024-11-22 12:40:00,546.79,547.28,546.79,547.23,18040.0,541.5066,541.9919,541.5066,541.9423,18040.0
2024-11-22 12:45:00,547.27,547.47,547.18,547.38,15997.0,541.982,542.18,541.8928,542.0909,15997.0
2024-11-22 12:50:00,547.44,547.77,547.42,547.69,16605.0,542.1503,542.4771,542.1305,542.3979,16605.0
2024-11-22 12:55:00,547.67,547.74,547.6,547.67,13206.0,542.3781,542.4474,542.3088,542.3781,13206.0
2024-11-22 13:00:00,547.68,547.77,547.47,547.77,14584.0,542.388,542.4771,542.18,542.4771,14584.0
2024-11-22 13:05:00,547.78,547.83,547.61,547.75,14422.0,542.487,542.5365,542.3187,542.4573,14422.0
2024-11-22 13:10:00,547.75,548.04,547.69,547.88,23724.0,542.4573,542.7445,542.3979,542.5861,23724.0
2024-11-22 13:15:00,547.85,547.97,547.76,547.78,14342.0,542.5563,542.6752,542.4672,542.487,14342.0
2024-11-22 13:20:00,547.76,547.96,547.58,547.91,17304.0,542.4672,542.6653,542.289,542.6158,17304.0
2024-11-22 13:25:00,547.9,547.9,547.4,547.5,33691.0,542.6059,542.6059,542.1107,542.2097,33691.0
2024-11-22 13:30:00,547.46,547.91,547.45,547.74,22721.0,542.1701,542.6158,542.1602,542.4474,22721.0
2024-11-22 13:35:00,547.74,547.74,547.34,547.41,21415.0,542.4474,542.4474,542.0513,542.1206,21415.0
2024-11-22 13:40:00,547.37,547.37,547.14,547.29,26800.0,542.081,542.081,541.8532,542.0018,26800.0
2024-11-22 13:45:00,547.31,547.55,547.25,547.36,16782.0,542.0216,542.2592,541.9621,542.0711,16782.0
2024-11-22 13:50:00,547.37,547.37,546.95,547.24,27745.0,542.081,542.081,541.665,541.9522,27745.0
2024-11-22 13:55:00,547.23,547.55,547.18,547.42,15175.0,541.9423,542.2592,541.8928,542.1305,15175.0
2024-11-22 14:00:00,547.41,547.41,547.25,547.33,11509.0,542.1206,542.1206,541.9621,542.0414,11509.0
2024-11-22 14:05:00,547.33,547.36,547.1,547.19,35590.0,542.0414,542.0711,541.8136,541.9027,35590.0
2024-11-22 14:10:00,547.17,547.21,546.86,546.94,17250.0,541.8829,541.9225,541.5759,541.6551,17250.0
2024-11-22 14:15:00,546.9,546.93,546.24,546.7,25161.0,541.6155,541.6452,540.9619,541.4175,25161.0
2024-11-22 14:20:00,546.71,547.03,546.68,546.91,6758.0,541.4274,541.7443,541.3977,541.6254,6758.0
2024-11-22 14:25:00,546.95,547.2,546.81,547.01,12506.0,541.665,541.9126,541.5264,541.7245,12506.0
2024-11-22 14:30:00,547.0,547.22,546.92,547.22,12515.0,541.7146,541.9324,541.6353,541.9324,12515.0
2024-11-22 14:35:00,547.23,547.4,547.16,547.37,14496.0,541.9423,542.1107,541.873,542.081,14496.0
2024-11-22 14:40:00,547.36,547.36,547.11,547.18,16860.0,542.0711,542.0711,541.8235,541.8928,16860.0
2024-11-22 14:45:00,547.17,547.4,547.16,547.35,35285.0,541.8829,542.1107,541.873,542.0612,35285.0
2024-11-22 14:50:00,547.35,547.52,547.24,547.48,63585.0,542.0612,542.2295,541.9522,542.1899,63585.0
2024-11-22 14:55:00,547.48,547.6,547.43,547.43,11276.0,542.1899,542.3088,542.1404,542.1404,11276.0
2024-11-22 15:00:00,547.36,547.36,546.38,546.64,20081.0,542.0711,542.0711,541.1006,541.358,20081.0
2024-11-22 15:05:00,546.58,546.98,546.58,546.68,24956.0,541.2986,541.6948,541.2986,541.3977,24956.0
2024-11-22 15:10:00,546.7,546.7,546.27,546.3,23860.0,541.4175,541.4175,540.9916,541.0213,23860.0
2024-11-22 15:15:00,546.26,546.78,546.25,546.75,21985.0,540.9817,541.4967,540.9718,541.467,21985.0
2024-11-22 15:20:00,546.78,546.92,546.66,546.83,12085.0,541.4967,541.6353,541.3778,541.5462,12085.0
2024-11-22 15:25:00,546.79,546.92,546.25,546.76,52347.0,541.5066,541.6353,540.9718,541.4769,52347.0
2024-11-22 15:30:00,546.76,547.22,546.7,547.1,49310.0,541.4769,541.9324,541.4175,541.8136,49310.0
2024-11-22 15:35:00,547.12,547.19,546.87,546.97,46744.0,541.8334,541.9027,541.5858,541.6849,46744.0
2024-11-22 15:40:00,547.02,547.04,546.76,546.87,51600.0,541.7344,541.7542,541.4769,541.5858,51600.0
2024-11-22 15:45:00,546.87,547.22,546.82,547.22,50293.0,541.5858,541.9324,541.5363,541.9324,50293.0
2024-11-22 15:50:00,547.21,547.75,547.05,547.73,110254.0,541.9225,542.4573,541.7641,542.4375,110254.0
2024-11-22 15:55:00,547.73,548.01,547.43,547.47,119959.0,542.4375,542.7148,542.1404,542.18,119959.0
2024-11-25 09:30:00,551.17,551.71,550.51,551.71,299552.0,545.8443,546.3791,545.1906,546.3791,299552.0
2024-11-25 09:35:00,551.68,552.21,551.65,552.21,69127.0,546.3493,546.8742,546.3196,546.8742,69127.0
2024-11-25 09:40:00,552.19,552.38,551.87,552.04,70780.0,546.8544,547.0426,546.5375,546.7059,70780.0
2024-11-25 09:45:00,552.14,552.31,551.53,551.63,63890.0,546.8049,546.9733,546.2008,546.2998,63890.0
2024-11-25 09:50:00,551.64,551.67,550.38,550.55,131731.0,546.3097,546.3394,545.0619,545.2303,131731.0
2024-11-25 09:55:00,550.64,551.11,550.51,550.88,49048.0,545.3194,545.7848,545.1906,545.5571,49048.0
2024-11-25 10:00:00,550.89,550.89,550.2,550.6,38664.0,545.567,545.567,544.8836,545.2798,38664.0
2024-11-25 10:05:00,550.55,550.92,550.35,550.46,32472.0,545.2303,545.5967,545.0322,545.1411,32472.0
2024-11-25 10:10:00,550.41,550.43,549.37,549.82,82806.0,545.0916,545.1114,544.0617,544.5073,82806.0
2024-11-25 10:15:00,549.73,550.4,549.72,549.89,24463.0,544.4182,545.0817,544.4083,544.5766,24463.0
2024-11-25 10:20:00,549.92,550.26,549.91,550.25,39086.0,544.6063,544.9431,544.5964,544.9332,39086.0
2024-11-25 10:25:00,550.27,550.78,550.05,550.78,57769.0,544.953,545.458,544.7351,545.458,57769.0
2024-11-25 10:30:00,550.71,550.92,549.6,549.86,103802.0,545.3887,545.5967,544.2894,544.5469,103802.0
2024-11-25 10:35:00,549.81,550.29,549.71,550.02,86104.0,544.4974,544.9728,544.3984,544.7054,86104.0
2024-11-25 10:40:00,549.99,550.6,549.99,550.56,18991.0,544.6757,545.2798,544.6757,545.2402,18991.0
2024-11-25 10:45:00,550.5,550.5,549.99,550.39,22524.0,545.1807,545.1807,544.6757,545.0718,22524.0
2024-11-25 10:50:00,550.46,550.5,549.97,549.98,19119.0,545.1411,545.1807,544.6559,544.6658,19119.0
2024-11-25 10:55:00,549.9,550.0,549.66,549.75,41189.0,544.5865,544.6856,544.3489,544.438,41189.0
2024-11-25 11:00:00,549.71,549.93,549.56,549.92,13798.0,544.3984,544.6163,544.2498,544.6063,13798.0
2024-11-25 11:05:00,549.94,549.97,549.39,549.57,16098.0,544.6262,544.6559,544.0815,544.2597,16098.0
2024-11-25 11:10:00,549.56,549.97,549.52,549.84,33111.0,544.2498,544.6559,544.2102,544.5271,33111.0
2024-11-25 11:15:00,549.84,550.1,549.71,550.04,17797.0,544.5271,544.7846,544.3984,544.7252,17797.0
2024-11-25 11:20:00,550.03,550.14,549.95,550.1,19946.0,544.7153,544.8242,544.6361,544.7846,19946.0
2024-11-25 11:25:00,550.06,550.12,549.74,549.74,20428.0,544.745,544.8044,544.4281,544.4281,20428.0
2024-11-25 11:30:00,549.74,550.08,549.54,549.6,12340.0,544.4281,544.7648,544.23,544.2894,12340.0
2024-11-25 11:35:00,549.67,549.71,549.14,549.22,14634.0,544.3588,544.3984,543.8339,543.9131,14634.0
2024-11-25 11:40:00,549.17,549.41,549.1,549.15,65152.0,543.8636,544.1013,543.7943,543.8438,65152.0
2024-11-25 11:45:00,549.18,549.38,548.99,549.08,13159.0,543.8735,544.0716,543.6853,543.7745,13159.0
2024-11-25 11:50:00,549.03,549.34,549.02,549.25,12545.0,543.7249,544.032,543.715,543.9428,12545.0
2024-11-25 11:55:00,549.26,549.41,549.11,549.12,6587.0,543.9527,544.1013,543.8042,543.8141,6587.0
2024-11-25 12:00:00,549.08,549.25,548.92,549.23,37395.0,543.7745,543.9428,543.616,543.923,37395.0
2024-11-25 12:05:00,549.2,549.28,549.02,549.03,16136.0,543.8933,543.9725,543.715,543.7249,16136.0
2024-11-25 12:10:00,549.04,549.11,548.46,548.48,38686.0,543.7349,543.8042,543.1605,543.1803,38686.0
2024-11-25 12:15:00,548.52,548.6,548.23,548.43,25106.0,543.2199,543.2991,542.9327,543.1307,25106.0
2024-11-25 12:20:00,548.41,548.41,548.0,548.04,28998.0,543.1109,543.1109,542.7049,542.7445,28998.0
2024-11-25 12:25:00,548.12,548.4,547.74,547.96,57144.0,542.8237,543.101,542.4474,542.6653,57144.0
2024-11-25 12:30:00,547.9,548.44,547.9,548.37,20006.0,542.6059,543.1406,542.6059,543.0713,20006.0
2024-11-25 12:35:00,548.29,548.38,547.95,548.04,13837.0,542.9921,543.0812,542.6554,542.7445,13837.0
2024-11-25 12:40:00,548.03,548.08,547.29,547.46,42827.0,542.7346,542.7841,542.0018,542.1701,42827.0
2024-11-25 12:45:00,547.39,547.78,547.19,547.73,19310.0,542.1008,542.487,541.9027,542.4375,19310.0
2024-11-25 12:50:00,547.87,548.35,547.87,548.35,29449.0,542.5762,543.0515,542.5762,543.0515,29449.0
2024-11-25 12:55:00,548.27,548.46,548.13,548.34,21969.0,542.9723,543.1605,542.8336,543.0416,21969.0
2024-11-25 13:00:00,548.33,548.92,548.33,548.88,23142.0,543.0317,543.616,543.0317,543.5764,23142.0
2024-11-25 13:05:00,548.8,549.04,548.71,548.86,27437.0,543.4972,543.7349,543.408,543.5566,27437.0
2024-11-25 13:10:00,548.92,549.2,548.92,549.2,13208.0,543.616,543.8933,543.616,543.8933,13208.0
2024-11-25 13:15:00,549.21,549.22,548.97,549.01,27511.0,543.9032,543.9131,543.6655,543.7051,27511.0
2024-11-25 13:20:00,549.01,549.04,548.73,549.02,15359.0,543.7051,543.7349,543.4278,543.715,15359.0
2024-11-25 13:25:00,549.01,549.18,548.97,548.97,8394.0,543.7051,543.8735,543.6655,543.6655,8394.0
2024-11-25 13:30:00,549.01,549.33,548.82,549.31,9558.0,543.7051,544.022,543.517,544.0022,9558.0
2024-11-25 13:35:00,549.23,549.33,549.09,549.29,18444.0,543.923,544.022,543.7844,543.9824,18444.0
2024-11-25 13:40:00,549.35,549.36,548.95,549.03,9372.0,544.0419,544.0518,543.6457,543.7249,9372.0
2024-11-25 13:45:00,549.04,549.37,549.04,549.1,18731.0,543.7349,544.0617,543.7349,543.7943,18731.0
2024-11-25 13:50:00,549.12,549.22,548.9,548.9,11556.0,543.8141,543.9131,543.5962,543.5962,11556.0
2024-11-25 13:55:00,548.94,549.18,548.94,549.14,35087.0,543.6358,543.8735,543.6358,543.8339,35087.0
2024-11-25 14:00:00,549.1,549.12,548.96,548.96,11691.0,543.7943,543.8141,543.6556,543.6556,11691.0
2024-11-25 14:05:00,548.97,549.21,548.82,549.21,12386.0,543.6655,543.9032,543.517,543.9032,12386.0
2024-11-25 14:10:00,549.15,549.23,549.15,549.18,15965.0,543.8438,543.923,543.8438,543.8735,15965.0
2024-11-25 14:15:00,549.16,549.25,549.15,549.18,7311.0,543.8537,543.9428,543.8438,543.8735,7311.0
2024-11-25 14:20:00,549.19,549.19,548.38,548.69,24350.0,543.8834,543.8834,543.0812,543.3882,24350.0
2024-11-25 14:25:00,548.7,548.89,548.67,548.83,17663.0,543.3981,543.5863,543.3684,543.5269,17663.0
2024-11-25 14:30:00,548.82,548.82,548.58,548.62,28121.0,543.517,543.517,543.2793,543.3189,28121.0
2024-11-25 14:35:00,548.68,548.76,548.59,548.66,9181.0,543.3783,543.4576,543.2892,543.3585,9181.0
2024-11-25 14:40:00,548.65,549.0,548.62,549.0,51804.0,543.3486,543.6952,543.3189,543.6952,51804.0
2024-11-25 14:45:00,548.99,549.2,548.88,549.13,20385.0,543.6853,543.8933,543.5764,543.824,20385.0
2024-11-25 14:50:00,549.14,549.23,548.94,548.94,11859.0,543.8339,543.923,543.6358,543.6358,11859.0
2024-11-25 14:55:00,548.92,549.03,548.85,548.93,18020.0,543.616,543.7249,543.5467,543.6259,18020.0
2024-11-25 15:00:00,548.91,548.94,548.56,548.69,12762.0,543.6061,543.6358,543.2595,543.3882,12762.0
2024-11-25 15:05:00,548.78,548.86,548.55,548.83,20739.0,543.4774,543.5566,543.2496,543.5269,20739.0
2024-11-25 15:10:00,548.82,548.88,548.6,548.7,14633.0,543.517,543.5764,543.2991,543.3981,14633.0
2024-11-25 15:15:00,548.71,548.95,548.68,548.95,24431.0,543.408,543.6457,543.3783,543.6457,24431.0
2024-11-25 15:20:00,548.97,548.97,548.71,548.85,9717.0,543.6655,543.6655,543.408,543.5467,9717.0
2024-11-25 15:25:00,548.84,548.99,548.84,548.94,14825.0,543.5368,543.6853,543.5368,543.6358,14825.0
2024-11-25 15:30:00,548.94,549.06,548.88,548.99,14087.0,543.6358,543.7547,543.5764,543.6853,14087.0
2024-11-25 15:35:00,549.02,549.08,548.94,548.98,47612.0,543.715,543.7745,543.6358,543.6754,47612.0
2024-11-25 15:40:00,548.98,549.17,548.9,548.95,25191.0,543.6754,543.8636,543.5962,543.6457,25191.0
2024-11-25 15:45:00,548.95,549.0,548.74,548.83,43685.0,543.6457,543.6952,543.4377,543.5269,43685.0
2024-11-25 15:50:00,548.76,549.49,548.72,549.38,66118.0,543.4576,544.1805,543.4179,544.0716,66118.0
2024-11-25 15:55:00,549.35,549.53,549.16,549.25,121751.0,544.0419,544.2201,543.8537,543.9428,121751.0
2024-11-26 09:30:00,550.5,551.06,550.47,550.95,191501.0,545.1807,545.7353,545.151,545.6264,191501.0
2024-11-26 09:35:00,550.96,551.11,550.5,550.55,45840.0,545.6363,545.7848,545.1807,545.2303,45840.0
2024-11-26 09:40:00,550.6,550.77,550.27,550.46,23560.0,545.2798,545.4481,544.953,545.1411,23560.0
2024-11-26 09:45:00,550.51,550.97,550.47,550.93,26040.0,545.1906,545.6462,545.151,545.6066,26040.0
2024-11-26 09:50:00,551.0,551.25,550.52,550.59,30182.0,545.6759,545.9235,545.2005,545.2699,30182.0
2024-11-26 09:55:00,550.71,550.75,550.48,550.68,32066.0,545.3887,545.4283,545.1609,545.359,32066.0
2024-11-26 10:00:00,550.66,551.03,549.99,550.54,65332.0,545.3392,545.7056,544.6757,545.2204,65332.0
2024-11-26 10:05:00,550.53,550.53,550.2,550.27,37758.0,545.2105,545.2105,544.8836,544.953,37758.0
2024-11-26 10:10:00,550.17,550.54,550.0,550.5,32314.0,544.8539,545.2204,544.6856,545.1807,32314.0
2024-11-26 10:15:00,550.44,550.51,549.9,549.95,38402.0,545.1213,545.1906,544.5865,544.6361,38402.0
2024-11-26 10:20:00,549.99,550.44,549.97,550.15,32371.0,544.6757,545.1213,544.6559,544.8341,32371.0
2024-11-26 10:25:00,550.12,550.58,549.85,550.46,32305.0,544.8044,545.26,544.537,545.1411,32305.0
2024-11-26 10:30:00,550.46,550.63,550.1,550.12,21309.0,545.1411,545.3095,544.7846,544.8044,21309.0
2024-11-26 10:35:00,550.12,550.45,549.98,550.39,22953.0,544.8044,545.1312,544.6658,545.0718,22953.0
2024-11-26 10:40:00,550.36,551.0,550.26,551.0,34825.0,545.0421,545.6759,544.9431,545.6759,34825.0
2024-11-26 10:45:00,550.9,550.98,550.49,550.68,30612.0,545.5769,545.6561,545.1708,545.359,30612.0
2024-11-26 10:50:00,550.71,550.8,550.49,550.78,17190.0,545.3887,545.4778,545.1708,545.458,17190.0
2024-11-26 10:55:00,550.74,551.05,550.72,550.72,13119.0,545.4184,545.7254,545.3986,545.3986,13119.0
2024-11-26 11:00:00,550.8,551.2,550.79,551.11,63451.0,545.4778,545.874,545.4679,545.7848,63451.0
2024-11-26 11:05:00,551.11,551.12,550.82,550.85,19604.0,545.7848,545.7948,545.4977,545.5274,19604.0
2024-11-26 11:10:00,550.88,550.98,550.61,550.7,17670.0,545.5571,545.6561,545.2897,545.3788,17670.0
2024-11-26 11:15:00,550.81,550.86,550.58,550.8,13606.0,545.4877,545.5373,545.26,545.4778,13606.0
2024-11-26 11:20:00,550.86,551.22,550.84,551.03,22115.0,545.5373,545.8938,545.5175,545.7056,22115.0
2024-11-26 11:25:00,551.04,551.22,550.94,551.2,21617.0,545.7155,545.8938,545.6165,545.874,21617.0
2024-11-26 11:30:00,551.2,551.36,551.1,551.23,40690.0,545.874,546.0324,545.7749,545.9037,40690.0
2024-11-26 11:35:00,551.25,551.46,551.16,551.45,92923.0,545.9235,546.1315,545.8344,546.1216,92923.0
2024-11-26 11:40:00,551.42,551.43,551.06,551.18,46088.0,546.0919,546.1018,545.7353,545.8542,46088.0
2024-11-26 11:45:00,551.21,551.31,551.03,551.11,51189.0,545.8839,545.9829,545.7056,545.7848,51189.0
2024-11-26 11:50:00,551.09,551.45,551.09,551.45,20018.0,545.765,546.1216,545.765,546.1216,20018.0
2024-11-26 11:55:00,551.44,551.5,551.22,551.36,17013.0,546.1117,546.1711,545.8938,546.0324,17013.0
2024-11-26 12:00:00,551.37,551.39,550.97,551.03,60903.0,546.0423,546.0621,545.6462,545.7056,60903.0
2024-11-26 12:05:00,551.06,551.27,550.86,551.2,13867.0,545.7353,545.9433,545.5373,545.874,13867.0
2024-11-26 12:10:00,551.22,551.23,550.9,550.9,27394.0,545.8938,545.9037,545.5769,545.5769,27394.0
2024-11-26 12:15:00,550.9,550.99,550.82,550.92,14143.0,545.5769,545.666,545.4977,545.5967,14143.0
2024-11-26 12:20:00,550.96,551.0,550.9,550.92,15712.0,545.6363,545.6759,545.5769,545.5967,15712.0
2024-11-26 12:25:00,550.83,551.0,550.75,550.99,4708.0,545.5076,545.6759,545.4283,545.666,4708.0
2024-11-26 12:30:00,550.97,551.25,550.97,551.24,16059.0,545.6462,545.9235,545.6462,545.9136,16059.0
2024-11-26 12:35:00,551.29,551.32,551.18,551.31,12413.0,545.9631,545.9928,545.8542,545.9829,12413.0
2024-11-26 12:40:00,551.34,551.48,551.29,551.44,11343.0,546.0126,546.1513,545.9631,546.1117,11343.0
2024-11-26 12:45:00,551.44,551.46,551.35,551.4,45064.0,546.1117,546.1315,546.0225,546.072,45064.0
2024-11-26 12:50:00,551.41,551.58,551.4,551.57,33870.0,546.0819,546.2503,546.072,546.2404,33870.0
2024-11-26 12:55:00,551.56,551.71,551.51,551.69,28657.0,546.2305,546.3791,546.181,546.3592,28657.0
2024-11-26 13:00:00,551.67,551.71,551.57,551.63,12525.0,546.3394,546.3791,546.2404,546.2998,12525.0
2024-11-26 13:05:00,551.6,551.74,551.54,551.55,15568.0,546.2701,546.4088,546.2107,546.2206,15568.0
2024-11-26 13:10:00,551.53,551.57,551.35,551.53,7781.0,546.2008,546.2404,546.0225,546.2008,7781.0
2024-11-26 13:15:00,551.58,551.66,551.28,551.4,17392.0,546.2503,546.3295,545.9532,546.072,17392.0
2024-11-26 13:20:00,551.37,551.64,551.28,551.54,10337.0,546.0423,546.3097,545.9532,546.2107,10337.0
2024-11-26 13:25:00,551.53,551.6,551.46,551.49,9653.0,546.2008,546.2701,546.1315,546.1612,9653.0
2024-11-26 13:30:00,551.49,551.59,551.47,551.59,8149.0,546.1612,546.2602,546.1414,546.2602,8149.0
2024-11-26 13:35:00,551.54,551.55,551.31,551.41,12334.0,546.2107,546.2206,545.9829,546.0819,12334.0
2024-11-26 13:40:00,551.52,551.74,551.51,551.71,7355.0,546.1909,546.4088,546.181,546.3791,7355.0
2024-11-26 13:45:00,551.71,551.71,551.58,551.65,10075.0,546.3791,546.3791,546.2503,546.3196,10075.0
2024-11-26 13:50:00,551.65,551.71,551.62,551.65,9248.0,546.3196,546.3791,546.2899,546.3196,9248.0
2024-11-26 13:55:00,551.62,551.75,551.6,551.74,18238.0,546.2899,546.4187,546.2701,546.4088,18238.0
2024-11-26 14:00:00,551.75,551.95,551.63,551.94,29334.0,546.4187,546.6167,546.2998,546.6068,29334.0
2024-11-26 14:05:00,551.95,551.96,551.41,551.44,37215.0,546.6167,546.6266,546.0819,546.1117,37215.0
2024-11-26 14:10:00,551.45,551.71,551.38,551.48,69467.0,546.1216,546.3791,546.0522,546.1513,69467.0
2024-11-26 14:15:00,551.5,551.5,550.89,551.0,60488.0,546.1711,546.1711,545.567,545.6759,60488.0
2024-11-26 14:20:00,551.09,551.29,550.93,550.95,20785.0,545.765,545.9631,545.6066,545.6264,20785.0
2024-11-26 14:25:00,550.96,551.35,550.9,551.31,13613.0,545.6363,546.0225,545.5769,545.9829,13613.0
2024-11-26 14:30:00,551.27,551.63,551.16,551.59,12598.0,545.9433,546.2998,545.8344,546.2602,12598.0
2024-11-26 14:35:00,551.59,551.69,551.41,551.61,10714.0,546.2602,546.3592,546.0819,546.28,10714.0
2024-11-26 14:40:00,551.6,551.79,551.47,551.59,10498.0,546.2701,546.4583,546.1414,546.2602,10498.0
2024-11-26 14:45:00,551.6,551.73,551.48,551.69,36057.0,546.2701,546.3989,546.1513,546.3592,36057.0
2024-11-26 14:50:00,551.71,551.75,551.58,551.62,10400.0,546.3791,546.4187,546.2503,546.2899,10400.0
2024-11-26 14:55:00,551.61,551.7,551.55,551.63,16018.0,546.28,546.3691,546.2206,546.2998,16018.0
2024-11-26 15:00:00,551.6,551.8,551.54,551.8,22289.0,546.2701,546.4682,546.2107,546.4682,22289.0
2024-11-26 15:05:00,551.82,551.91,551.76,551.86,23816.0,546.488,546.5771,546.4286,546.5276,23816.0
2024-11-26 15:10:00,551.85,551.98,551.83,551.88,22543.0,546.5177,546.6464,546.4979,546.5474,22543.0
2024-11-26 15:15:00,551.89,552.01,551.89,551.9,19974.0,546.5573,546.6762,546.5573,546.5672,19974.0
2024-11-26 15:20:00,551.85,551.94,551.76,551.94,31673.0,546.5177,546.6068,546.4286,546.6068,31673.0
2024-11-26 15:25:00,551.93,552.01,551.85,551.94,21173.0,546.5969,546.6762,546.5177,546.6068,21173.0
2024-11-26 15:30:00,551.87,552.1,551.84,551.99,20634.0,546.5375,546.7653,546.5078,546.6563,20634.0
2024-11-26 15:35:00,551.98,552.03,551.9,552.0,20320.0,546.6464,546.696,546.5672,546.6662,20320.0
2024-11-26 15:40:00,552.01,552.27,551.97,552.24,37480.0,546.6762,546.9336,546.6365,546.9039,37480.0
2024-11-26 15:45:00,552.24,552.68,552.23,552.65,32111.0,546.9039,547.3397,546.894,547.31,32111.0
2024-11-26 15:50:00,552.64,552.82,552.33,552.48,80681.0,547.3001,547.4783,546.9931,547.1416,80681.0
2024-11-26 15:55:00,552.52,552.7,552.28,552.3,165717.0,547.1812,547.3595,546.9435,546.9634,165717.0
2024-11-27 09:30:00,552.04,552.38,551.56,552.14,193635.0,546.7059,547.0426,546.2305,546.8049,193635.0
2024-11-27 09:35:00,552.13,552.13,551.6,551.83,34344.0,546.795,546.795,546.2701,546.4979,34344.0
2024-11-27 09:40:00,551.84,552.24,551.77,552.17,27076.0,546.5078,546.9039,546.4385,546.8346,27076.0
2024-11-27 09:45:00,552.14,552.35,552.01,552.12,41303.0,546.8049,547.0129,546.6762,546.7851,41303.0
2024-11-27 09:50:00,552.13,552.13,551.68,551.7,41353.0,546.795,546.795,546.3493,546.3691,41353.0
2024-11-27 09:55:00,551.73,552.1,551.71,551.98,20649.0,546.3989,546.7653,546.3791,546.6464,20649.0
2024-11-27 10:00:00,551.8,551.97,551.52,551.78,33236.0,546.4682,546.6365,546.1909,546.4484,33236.0
2024-11-27 10:05:00,551.77,551.95,551.68,551.79,25438.0,546.4385,546.6167,546.3493,546.4583,25438.0
2024-11-27 10:10:00,551.71,551.85,551.41,551.43,26247.0,546.3791,546.5177,546.0819,546.1018,26247.0
2024-11-27 10:15:00,551.45,551.6,551.23,551.53,58307.0,546.1216,546.2701,545.9037,546.2008,58307.0
2024-11-27 10:20:00,551.52,551.54,551.24,551.33,71485.0,546.1909,546.2107,545.9136,546.0027,71485.0
2024-11-27 10:25:00,551.32,551.42,550.91,551.02,43491.0,545.9928,546.0919,545.5868,545.6957,43491.0
2024-11-27 10:30:00,551.02,551.2,550.92,550.92,46336.0,545.6957,545.874,545.5967,545.5967,46336.0
2024-11-27 10:35:00,550.94,551.05,550.28,550.39,53793.0,545.6165,545.7254,544.9629,545.0718,53793.0
2024-11-27 10:40:00,550.41,551.25,550.35,551.19,35178.0,545.0916,545.9235,545.0322,545.8641,35178.0
2024-11-27 10:45:00,551.2,551.22,550.74,550.75,13799.0,545.874,545.8938,545.4184,545.4283,13799.0
2024-11-27 10:50:00,550.75,550.87,550.48,550.72,27736.0,545.4283,545.5472,545.1609,545.3986,27736.0
2024-11-27 10:55:00,550.76,550.85,550.5,550.57,34094.0,545.4382,545.5274,545.1807,545.2501,34094.0
2024-11-27 11:00:00,550.54,550.61,550.0,550.22,51034.0,545.2204,545.2897,544.6856,544.9034,51034.0
2024-11-27 11:05:00,550.2,550.59,550.12,550.55,39028.0,544.8836,545.2699,544.8044,545.2303,39028.0
2024-11-27 11:10:00,550.51,550.52,550.07,550.33,27817.0,545.1906,545.2005,544.7549,545.0124,27817.0
2024-11-27 11:15:00,550.3,550.37,550.1,550.2,18506.0,544.9827,545.052,544.7846,544.8836,18506.0
2024-11-27 11:20:00,550.22,550.43,550.2,550.22,14185.0,544.9034,545.1114,544.8836,544.9034,14185.0
2024-11-27 11:25:00,550.2,550.33,550.07,550.17,13784.0,544.8836,545.0124,544.7549,544.8539,13784.0
2024-11-27 11:30:00,550.11,550.4,550.01,550.38,17378.0,544.7945,545.0817,544.6955,545.0619,17378.0
2024-11-27 11:35:00,550.37,550.78,550.36,550.72,16713.0,545.052,545.458,545.0421,545.3986,16713.0
2024-11-27 11:40:00,550.7,550.83,550.13,550.14,17470.0,545.3788,545.5076,544.8143,544.8242,17470.0
2024-11-27 11:45:00,550.14,550.31,549.8,549.92,32845.0,544.8242,544.9926,544.4875,544.6063,32845.0
2024-11-27 11:50:00,549.91,550.05,549.77,549.89,10998.0,544.5964,544.7351,544.4578,544.5766,10998.0
2024-11-27 11:55:00,549.87,550.07,549.8,549.9,20882.0,544.5568,544.7549,544.4875,544.5865,20882.0
2024-11-27 12:00:00,549.9,549.9,549.5,549.56,47423.0,544.5865,544.5865,544.1904,544.2498,47423.0
2024-11-27 12:05:00,549.6,549.75,549.11,549.34,33085.0,544.2894,544.438,543.8042,544.032,33085.0
2024-11-27 12:10:00,549.35,549.81,549.34,549.72,33632.0,544.0419,544.4974,544.032,544.4083,33632.0
2024-11-27 12:15:00,549.74,549.77,549.54,549.75,17886.0,544.4281,544.4578,544.23,544.438,17886.0
2024-11-27 12:20:00,549.75,549.94,549.65,549.67,14195.0,544.438,544.6262,544.339,544.3588,14195.0
2024-11-27 12:25:00,549.66,550.01,549.66,549.98,22478.0,544.3489,544.6955,544.3489,544.6658,22478.0
2024-11-27 12:30:00,549.98,549.98,549.56,549.81,19317.0,544.6658,544.6658,544.2498,544.4974,19317.0
2024-11-27 12:35:00,549.74,549.89,549.62,549.69,19345.0,544.4281,544.5766,544.3092,544.3786,19345.0
2024-11-27 12:40:00,549.74,549.85,549.67,549.73,11708.0,544.4281,544.537,544.3588,544.4182,11708.0
2024-11-27 12:45:00,549.74,549.93,549.63,549.88,16891.0,544.4281,544.6163,544.3191,544.5667,16891.0
2024-11-27 12:50:00,549.88,550.15,549.87,550.03,24007.0,544.5667,544.8341,544.5568,544.7153,24007.0
2024-11-27 12:55:00,550.0,550.15,549.88,550.1,11943.0,544.6856,544.8341,544.5667,544.7846,11943.0
2024-11-27 13:00:00,550.09,550.12,549.93,550.05,11281.0,544.7747,544.8044,544.6163,544.7351,11281.0
2024-11-27 13:05:00,550.04,550.19,550.03,550.19,15991.0,544.7252,544.8737,544.7153,544.8737,15991.0
2024-11-27 13:10:00,550.19,550.43,550.17,550.42,23713.0,544.8737,545.1114,544.8539,545.1015,23713.0
2024-11-27 13:15:00,550.45,550.56,550.27,550.51,14754.0,545.1312,545.2402,544.953,545.1906,14754.0
2024-11-27 13:20:00,550.53,550.53,550.27,550.33,9162.0,545.2105,545.2105,544.953,545.0124,9162.0
2024-11-27 13:25:00,550.37,550.45,550.12,550.23,75090.0,545.052,545.1312,544.8044,544.9134,75090.0
2024-11-27 13:30:00,550.21,550.46,550.12,550.46,7676.0,544.8935,545.1411,544.8044,545.1411,7676.0
2024-11-27 13:35:00,550.46,550.72,550.46,550.56,16447.0,545.1411,545.3986,545.1411,545.2402,16447.0
2024-11-27 13:40:00,550.61,550.68,550.43,550.55,13429.0,545.2897,545.359,545.1114,545.2303,13429.0
2024-11-27 13:45:00,550.55,550.65,550.36,550.47,13114.0,545.2303,545.3293,545.0421,545.151,13114.0
2024-11-27 13:50:00,550.45,550.69,550.43,550.69,10176.0,545.1312,545.3689,545.1114,545.3689,10176.0
2024-11-27 13:55:00,550.66,550.78,550.62,550.63,10999.0,545.3392,545.458,545.2996,545.3095,10999.0
2024-11-27 14:00:00,550.62,550.73,550.52,550.71,10963.0,545.2996,545.4085,545.2005,545.3887,10963.0
2024-11-27 14:05:00,550.67,550.72,550.61,550.7,18766.0,545.3491,545.3986,545.2897,545.3788,18766.0
2024-11-27 14:10:00,550.61,550.77,550.61,550.75,9020.0,545.2897,545.4481,545.2897,545.4283,9020.0
2024-11-27 14:15:00,550.76,550.77,550.57,550.6,33841.0,545.4382,545.4481,545.2501,545.2798,33841.0
2024-11-27 14:20:00,550.57,550.68,550.45,550.68,6545.0,545.2501,545.359,545.1312,545.359,6545.0
2024-11-27 14:25:00,550.69,550.72,550.37,550.39,12189.0,545.3689,545.3986,545.052,545.0718,12189.0
2024-11-27 14:30:00,550.44,550.5,550.38,550.42,20928.0,545.1213,545.1807,545.0619,545.1015,20928.0
2024-11-27 14:35:00,550.4,550.51,550.16,550.39,24392.0,545.0817,545.1906,544.844,545.0718,24392.0
2024-11-27 14:40:00,550.43,550.72,550.42,550.66,26727.0,545.1114,545.3986,545.1015,545.3392,26727.0
2024-11-27 14:45:00,550.64,550.76,550.54,550.7,14617.0,545.3194,545.4382,545.2204,545.3788,14617.0
2024-11-27 14:50:00,550.69,550.76,550.56,550.59,33218.0,545.3689,545.4382,545.2402,545.2699,33218.0
2024-11-27 14:55:00,550.59,550.64,550.43,550.43,17755.0,545.2699,545.3194,545.1114,545.1114,17755.0
2024-11-27 15:00:00,550.44,550.61,550.3,550.55,22280.0,545.1213,545.2897,544.9827,545.2303,22280.0
2024-11-27 15:05:00,550.56,550.68,550.51,550.63,16406.0,545.2402,545.359,545.1906,545.3095,16406.0
2024-11-27 15:10:00,550.61,550.62,550.37,550.41,10541.0,545.2897,545.2996,545.052,545.0916,10541.0
2024-11-27 15:15:00,550.42,550.53,550.32,550.33,12338.0,545.1015,545.2105,545.0025,545.0124,12338.0
2024-11-27 15:20:00,550.3,550.38,550.12,550.2,12247.0,544.9827,545.0619,544.8044,544.8836,12247.0
2024-11-27 15:25:00,550.24,550.34,550.08,550.3,11814.0,544.9233,545.0223,544.7648,544.9827,11814.0
2024-11-27 15:30:00,550.33,550.35,550.09,550.29,15976.0,545.0124,545.0322,544.7747,544.9728,15976.0
2024-11-27 15:35:00,550.2,550.28,550.15,550.2,14067.0,544.8836,544.9629,544.8341,544.8836,14067.0
2024-11-27 15:40:00,550.18,550.19,549.75,550.09,27318.0,544.8638,544.8737,544.438,544.7747,27318.0
2024-11-27 15:45:00,550.13,550.58,550.12,550.55,22176.0,544.8143,545.26,544.8044,545.2303,22176.0
2024-11-27 15:50:00,550.51,550.64,550.24,550.34,64510.0,545.1906,545.3194,544.9233,545.0223,64510.0
2024-11-27 15:55:00,550.35,550.5,550.23,550.46,92550.0,545.0322,545.1807,544.9134,545.1411,92550.0
2024-11-29 09:30:00,551.23,551.68,551.07,551.52,158609.0,545.9037,546.3493,545.7452,546.1909,158609.0
2024-11-29 09:35:00,551.53,551.93,551.44,551.9,85612.0,546.2008,546.5969,546.1117,546.5672,85612.0
2024-11-29 09:40:00,551.89,551.91,551.66,551.9,38837.0,546.5573,546.5771,546.3295,546.5672,38837.0
2024-11-29 09:45:00,551.91,552.09,551.69,551.75,34423.0,546.5771,546.7554,546.3592,546.4187,34423.0
2024-11-29 09:50:00,551.79,552.12,551.79,552.12,39354.0,546.4583,546.7851,546.4583,546.7851,39354.0
2024-11-29 09:55:00,552.13,552.27,551.8,552.26,59054.0,546.795,546.9336,546.4682,546.9237,59054.0
2024-11-29 10:00:00,552.27,552.58,552.27,552.51,27803.0,546.9336,547.2406,546.9336,547.1713,27803.0
2024-11-29 10:05:00,552.54,552.9,552.54,552.74,36719.0,547.201,547.5576,547.201,547.3991,36719.0
2024-11-29 10:10:00,552.83,553.13,552.81,553.07,31728.0,547.4882,547.7853,547.4684,547.7259,31728.0
2024-11-29 10:15:00,553.04,553.2,552.96,553.06,40227.0,547.6962,547.8547,547.617,547.716,40227.0
2024-11-29 10:20:00,553.1,553.1,552.84,552.98,41552.0,547.7556,547.7556,547.4981,547.6368,41552.0
2024-11-29 10:25:00,553.0,553.03,552.77,552.93,65779.0,547.6566,547.6863,547.4288,547.5873,65779.0
2024-11-29 10:30:00,552.95,553.15,552.94,553.13,20447.0,547.6071,547.8051,547.5972,547.7853,20447.0
2024-11-29 10:35:00,553.13,553.35,552.99,553.23,31814.0,547.7853,548.0032,547.6467,547.8844,31814.0
2024-11-29 10:40:00,553.24,553.35,553.12,553.14,26768.0,547.8943,548.0032,547.7754,547.7952,26768.0
2024-11-29 10:45:00,553.11,553.19,552.94,552.94,25290.0,547.7655,547.8448,547.5972,547.5972,25290.0
2024-11-29 10:50:00,553.01,553.16,552.93,553.14,32112.0,547.6665,547.815,547.5873,547.7952,32112.0
2024-11-29 10:55:00,553.17,553.31,553.13,553.27,41147.0,547.8249,547.9636,547.7853,547.924,41147.0
2024-11-29 11:00:00,553.3,553.51,553.3,553.38,59906.0,547.9537,548.1617,547.9537,548.0329,59906.0
2024-11-29 11:05:00,553.38,553.62,553.29,553.53,39118.0,548.0329,548.2706,547.9438,548.1815,39118.0
2024-11-29 11:10:00,553.53,553.68,553.46,553.67,41605.0,548.1815,548.33,548.1121,548.3201,41605.0
2024-11-29 11:15:00,553.67,553.82,553.56,553.59,38575.0,548.3201,548.4687,548.2112,548.2409,38575.0
2024-11-29 11:20:00,553.58,553.79,553.58,553.78,14006.0,548.231,548.439,548.231,548.429,14006.0
2024-11-29 11:25:00,553.78,553.8,553.68,553.76,25222.0,548.429,548.4489,548.33,548.4092,25222.0
2024-11-29 11:30:00,553.76,553.8,553.64,553.64,21977.0,548.4092,548.4489,548.2904,548.2904,21977.0
2024-11-29 11:35:00,553.67,553.7,553.52,553.6,46985.0,548.3201,548.3498,548.1716,548.2508,46985.0
2024-11-29 11:40:00,553.62,553.85,553.62,553.85,50225.0,548.2706,548.4984,548.2706,548.4984,50225.0
2024-11-29 11:45:00,553.88,554.08,553.85,554.05,18954.0,548.5281,548.7262,548.4984,548.6964,18954.0
2024-11-29 11:50:00,554.06,554.27,554.02,554.23,22692.0,548.7063,548.9143,548.6667,548.8747,22692.0
2024-11-29 11:55:00,554.21,554.21,554.04,554.09,34757.0,548.8549,548.8549,548.6865,548.7361,34757.0
2024-11-29 12:00:00,554.12,554.22,554.02,554.19,19436.0,548.7658,548.8648,548.6667,548.8351,19436.0
2024-11-29 12:05:00,554.22,554.56,554.18,554.44,18379.0,548.8648,549.2015,548.8252,549.0827,18379.0
2024-11-29 12:10:00,554.43,554.43,554.26,554.36,32853.0,549.0728,549.0728,548.9044,549.0034,32853.0
2024-11-29 12:15:00,554.32,554.62,554.29,554.59,20125.0,548.9638,549.2609,548.9341,549.2312,20125.0
2024-11-29 12:20:00,554.57,554.57,554.19,554.19,30207.0,549.2114,549.2114,548.8351,548.8351,30207.0
2024-11-29 12:25:00,554.22,554.42,554.17,554.22,27695.0,548.8648,549.0629,548.8153,548.8648,27695.0
2024-11-29 12:30:00,554.24,554.59,554.22,554.59,65046.0,548.8846,549.2312,548.8648,549.2312,65046.0
2024-11-29 12:35:00,554.6,554.7,554.51,554.57,55299.0,549.2411,549.3402,549.152,549.2114,55299.0
2024-11-29 12:40:00,554.59,554.61,554.43,554.53,63308.0,549.2312,549.251,549.0728,549.1718,63308.0
2024-11-29 12:45:00,554.53,554.61,554.45,554.58,70199.0,549.1718,549.251,549.0926,549.2213,70199.0
2024-11-29 12:50:00,554.57,554.67,554.15,554.28,115483.0,549.2114,549.3104,548.7955,548.9242,115483.0
2024-11-29 12:55:00,554.29,554.29,553.72,553.91,267473.0,548.9341,548.9341,548.3696,548.5578,267473.0
2024-12-02 09:30:00,554.33,554.99,554.22,554.81,288982.0,548.9737,549.6274,548.8648,549.4491,288982.0
2024-12-02 09:35:00,554.76,554.78,554.34,554.41,114297.0,549.3996,549.4194,548.9836,549.053,114297.0
2024-12-02 09:40:00,554.41,554.58,554.13,554.32,162794.0,549.053,549.2213,548.7757,548.9638,162794.0
2024-12-02 09:45:00,554.31,554.6,554.23,554.53,185411.0,548.9539,549.2411,548.8747,549.1718,185411.0
2024-12-02 09:50:00,554.6,554.65,554.14,554.29,37854.0,549.2411,549.2906,548.7856,548.9341,37854.0
2024-12-02 09:55:00,554.25,554.28,553.89,554.24,46757.0,548.8945,548.9242,548.538,548.8846,46757.0
2024-12-02 10:00:00,554.27,554.56,554.12,554.24,41733.0,548.9143,549.2015,548.7658,548.8846,41733.0
2024-12-02 10:05:00,554.23,554.42,554.12,554.18,62771.0,548.8747,549.0629,548.7658,548.8252,62771.0
2024-12-02 10:10:00,554.18,554.44,554.12,554.37,26159.0,548.8252,549.0827,548.7658,549.0133,26159.0
2024-12-02 10:15:00,554.4,554.54,554.18,554.22,27816.0,549.0431,549.1817,548.8252,548.8648,27816.0
2024-12-02 10:20:00,554.21,554.38,554.12,554.35,34546.0,548.8549,549.0233,548.7658,548.9935,34546.0
2024-12-02 10:25:00,554.39,554.61,554.36,554.59,54097.0,549.0332,549.251,549.0034,549.2312,54097.0
2024-12-02 10:30:00,554.57,554.82,554.45,554.77,36608.0,549.2114,549.459,549.0926,549.4095,36608.0
2024-12-02 10:35:00,554.76,554.91,554.5,554.74,22152.0,549.3996,549.5481,549.1421,549.3798,22152.0
2024-12-02 10:40:00,554.75,554.91,554.67,554.69,24676.0,549.3897,549.5481,549.3104,549.3303,24676.0
2024-12-02 10:45:00,554.69,554.81,554.59,554.79,28937.0,549.3303,549.4491,549.2312,549.4293,28937.0
2024-12-02 10:50:00,554.75,554.77,554.24,554.44,40502.0,549.3897,549.4095,548.8846,549.0827,40502.0
2024-12-02 10:55:00,554.42,554.42,553.9,554.09,49903.0,549.0629,549.0629,548.5479,548.7361,49903.0
2024-12-02 11:00:00,554.11,554.16,553.9,553.96,50382.0,548.7559,548.8054,548.5479,548.6073,50382.0
2024-12-02 11:05:00,554.01,554.58,553.97,554.56,55971.0,548.6568,549.2213,548.6172,549.2015,55971.0
2024-12-02 11:10:00,554.56,554.67,554.44,554.58,44104.0,549.2015,549.3104,549.0827,549.2213,44104.0
2024-12-02 11:15:00,554.59,554.71,554.54,554.66,19907.0,549.2312,549.3501,549.1817,549.3005,19907.0
2024-12-02 11:20:00,554.66,554.68,554.38,554.49,26564.0,549.3005,549.3204,549.0233,549.1322,26564.0
2024-12-02 11:25:00,554.49,554.68,554.43,554.64,19810.0,549.1322,549.3204,549.0728,549.2807,19810.0
2024-12-02 11:30:00,554.63,554.73,554.58,554.63,30134.0,549.2708,549.3699,549.2213,549.2708,30134.0
2024-12-02 11:35:00,554.68,554.92,554.66,554.86,74102.0,549.3204,549.558,549.3005,549.4986,74102.0
2024-12-02 11:40:00,554.86,555.06,554.81,554.93,25618.0,549.4986,549.6967,549.4491,549.5679,25618.0
2024-12-02 11:45:00,554.94,555.12,554.91,555.12,98850.0,549.5778,549.7561,549.5481,549.7561,98850.0
2024-12-02 11:50:00,555.14,555.17,554.81,554.9,25529.0,549.7759,549.8056,549.4491,549.5382,25529.0
2024-12-02 11:55:00,554.89,555.02,554.74,554.99,27098.0,549.5283,549.6571,549.3798,549.6274,27098.0
2024-12-02 12:00:00,554.99,555.21,554.99,555.18,20092.0,549.6274,549.8452,549.6274,549.8155,20092.0
2024-12-02 12:05:00,555.16,555.28,555.07,555.25,33546.0,549.7957,549.9146,549.7066,549.8848,33546.0
2024-12-02 12:10:00,555.25,555.26,555.11,555.19,42187.0,549.8848,549.8947,549.7462,549.8254,42187.0
2024-12-02 12:15:00,555.2,555.26,555.11,555.13,21742.0,549.8353,549.8947,549.7462,549.766,21742.0
2024-12-02 12:20:00,555.13,555.27,555.06,555.23,18272.0,549.766,549.9047,549.6967,549.865,18272.0
2024-12-02 12:25:00,555.21,555.22,554.82,554.87,29111.0,549.8452,549.8551,549.459,549.5085,29111.0
2024-12-02 12:30:00,554.82,555.02,554.75,554.95,24486.0,549.459,549.6571,549.3897,549.5877,24486.0
2024-12-02 12:35:00,554.97,555.07,554.87,554.94,21247.0,549.6076,549.7066,549.5085,549.5778,21247.0
2024-12-02 12:40:00,554.93,555.09,554.89,555.04,12974.0,549.5679,549.7264,549.5283,549.6769,12974.0
2024-12-02 12:45:00,555.08,555.12,555.02,555.06,14999.0,549.7165,549.7561,549.6571,549.6967,14999.0
2024-12-02 12:50:00,555.07,555.14,555.02,555.1,14102.0,549.7066,549.7759,549.6571,549.7363,14102.0
2024-12-02 12:55:00,555.11,555.13,554.91,554.92,6809.0,549.7462,549.766,549.5481,549.558,6809.0
2024-12-02 13:00:00,554.87,554.98,554.76,554.96,11416.0,549.5085,549.6175,549.3996,549.5976,11416.0
2024-12-02 13:05:00,554.98,554.99,554.84,554.85,14270.0,549.6175,549.6274,549.4788,549.4887,14270.0
2024-12-02 13:10:00,554.87,554.98,554.78,554.93,16440.0,549.5085,549.6175,549.4194,549.5679,16440.0
2024-12-02 13:15:00,554.91,554.92,554.74,554.88,15119.0,549.5481,549.558,549.3798,549.5184,15119.0
2024-12-02 13:20:00,554.86,555.14,554.86,555.13,15788.0,549.4986,549.7759,549.4986,549.766,15788.0
2024-12-02 13:25:00,555.11,555.18,555.0,555.0,32923.0,549.7462,549.8155,549.6373,549.6373,32923.0
2024-12-02 13:30:00,555.0,555.0,554.74,554.86,27604.0,549.6373,549.6373,549.3798,549.4986,27604.0
2024-12-02 13:35:00,554.87,555.05,554.74,555.05,21424.0,549.5085,549.6868,549.3798,549.6868,21424.0
2024-12-02 13:40:00,555.04,555.11,554.94,554.96,11415.0,549.6769,549.7462,549.5778,549.5976,11415.0
2024-12-02 13:45:00,554.94,555.12,554.93,555.05,14550.0,549.5778,549.7561,549.5679,549.6868,14550.0
2024-12-02 13:50:00,555.09,555.1,555.02,555.08,9446.0,549.7264,549.7363,549.6571,549.7165,9446.0
2024-12-02 13:55:00,555.09,555.14,555.04,555.09,11511.0,549.7264,549.7759,549.6769,549.7264,11511.0
2024-12-02 14:00:00,555.08,555.08,554.87,554.94,12315.0,549.7165,549.7165,549.5085,549.5778,12315.0
2024-12-02 14:05:00,554.93,554.95,554.82,554.9,14063.0,549.5679,549.5877,549.459,549.5382,14063.0
2024-12-02 14:10:00,554.89,554.9,554.46,554.52,13593.0,549.5283,549.5382,549.1025,549.1619,13593.0
2024-12-02 14:15:00,554.54,554.69,554.49,554.57,12152.0,549.1817,549.3303,549.1322,549.2114,12152.0
2024-12-02 14:20:00,554.56,554.63,554.46,554.63,16624.0,549.2015,549.2708,549.1025,549.2708,16624.0
2024-12-02 14:25:00,554.58,554.77,554.51,554.77,15257.0,549.2213,549.4095,549.152,549.4095,15257.0
2024-12-02 14:30:00,554.75,555.0,554.73,554.91,12342.0,549.3897,549.6373,549.3699,549.5481,12342.0
2024-12-02 14:35:00,554.96,555.03,554.93,554.95,80779.0,549.5976,549.667,549.5679,549.5877,80779.0
2024-12-02 14:40:00,554.96,555.07,554.94,555.02,91742.0,549.5976,549.7066,549.5778,549.6571,91742.0
2024-12-02 14:45:00,555.02,555.06,554.92,554.98,76727.0,549.6571,549.6967,549.558,549.6175,76727.0
2024-12-02 14:50:00,554.97,555.08,554.93,555.05,12519.0,549.6076,549.7165,549.5679,549.6868,12519.0
2024-12-02 14:55:00,555.08,555.26,555.03,555.23,23513.0,549.7165,549.8947,549.667,549.865,23513.0
2024-12-02 15:00:00,555.18,555.23,555.04,555.08,26508.0,549.8155,549.865,549.6769,549.7165,26508.0
2024-12-02 15:05:00,555.09,555.18,555.01,555.1,31987.0,549.7264,549.8155,549.6472,549.7363,31987.0
2024-12-02 15:10:00,555.09,555.34,555.09,555.25,29000.0,549.7264,549.974,549.7264,549.8848,29000.0
2024-12-02 15:15:00,555.24,555.5,555.23,555.3,37558.0,549.8749,550.1324,549.865,549.9344,37558.0
2024-12-02 15:20:00,555.31,555.47,555.31,555.38,278569.0,549.9443,550.1027,549.9443,550.0136,278569.0
2024-12-02 15:25:00,555.37,555.57,555.35,555.55,43928.0,550.0037,550.2018,549.9839,550.1819,43928.0
2024-12-02 15:30:00,555.53,555.54,555.38,555.46,89021.0,550.1621,550.172,550.0136,550.0928,89021.0
2024-12-02 15:35:00,555.44,555.44,555.3,555.34,87973.0,550.073,550.073,549.9344,549.974,87973.0
2024-12-02 15:40:00,555.35,555.36,554.9,555.03,61810.0,549.9839,549.9938,549.5382,549.667,61810.0
2024-12-02 15:45:00,555.02,555.08,554.85,555.06,26952.0,549.6571,549.7165,549.4887,549.6967,26952.0
2024-12-02 15:50:00,555.05,555.29,554.82,554.96,59862.0,549.6868,549.9245,549.459,549.5976,59862.0
2024-12-02 15:55:00,554.98,555.15,554.82,555.01,140461.0,549.6175,549.7858,549.459,549.6472,140461.0
2024-12-03 09:30:00,554.73,555.04,554.54,554.94,276678.0,549.3699,549.6769,549.1817,549.5778,276678.0
2024-12-03 09:35:00,554.85,554.93,554.32,554.61,158941.0,549.4887,549.5679,548.9638,549.251,158941.0
2024-12-03 09:40:00,554.64,554.73,554.18,554.27,50179.0,549.2807,549.3699,548.8252,548.9143,50179.0
2024-12-03 09:45:00,554.27,554.66,554.21,554.41,43550.0,548.9143,549.3005,548.8549,549.053,43550.0
2024-12-03 09:50:00,554.43,554.53,554.33,554.41,31767.0,549.0728,549.1718,548.9737,549.053,31767.0
2024-12-03 09:55:00,554.4,554.71,554.4,554.71,15570.0,549.0431,549.3501,549.0431,549.3501,15570.0
2024-12-03 10:00:00,554.65,554.9,554.59,554.74,31940.0,549.2906,549.5382,549.2312,549.3798,31940.0
2024-12-03 10:05:00,554.8,554.95,554.64,554.71,63447.0,549.4392,549.5877,549.2807,549.3501,63447.0
2024-12-03 10:10:00,554.72,554.8,554.51,554.63,19157.0,549.36,549.4392,549.152,549.2708,19157.0
2024-12-03 10:15:00,554.65,554.76,554.57,554.58,26383.0,549.2906,549.3996,549.2114,549.2213,26383.0
2024-12-03 10:20:00,554.58,554.58,554.16,554.26,34661.0,549.2213,549.2213,548.8054,548.9044,34661.0
2024-12-03 10:25:00,554.24,554.24,553.87,553.9,45930.0,548.8846,548.8846,548.5182,548.5479,45930.0
2024-12-03 10:30:00,553.94,554.14,553.9,554.02,36370.0,548.5875,548.7856,548.5479,548.6667,36370.0
2024-12-03 10:35:00,554.06,554.38,554.05,554.27,16373.0,548.7063,549.0233,548.6964,548.9143,16373.0
2024-12-03 10:40:00,554.22,554.22,554.0,554.04,16627.0,548.8648,548.8648,548.6469,548.6865,16627.0
2024-12-03 10:45:00,554.05,554.09,553.81,554.04,30034.0,548.6964,548.7361,548.4588,548.6865,30034.0
2024-12-03 10:50:00,554.04,554.14,553.79,554.0,31138.0,548.6865,548.7856,548.439,548.6469,31138.0
2024-12-03 10:55:00,553.99,554.29,553.87,554.28,30352.0,548.637,548.9341,548.5182,548.9242,30352.0
2024-12-03 11:00:00,554.27,554.61,554.23,554.45,64523.0,548.9143,549.251,548.8747,549.0926,64523.0
2024-12-03 11:05:00,554.44,554.49,554.31,554.37,48900.0,549.0827,549.1322,548.9539,549.0133,48900.0
2024-12-03 11:10:00,554.38,554.47,554.19,554.27,12354.0,549.0233,549.1124,548.8351,548.9143,12354.0
2024-12-03 11:15:00,554.27,554.4,554.19,554.35,19066.0,548.9143,549.0431,548.8351,548.9935,19066.0
2024-12-03 11:20:00,554.32,554.5,554.31,554.4,16851.0,548.9638,549.1421,548.9539,549.0431,16851.0
2024-12-03 11:25:00,554.39,554.78,554.34,554.77,17451.0,549.0332,549.4194,548.9836,549.4095,17451.0
2024-12-03 11:30:00,554.77,554.84,554.46,554.58,15192.0,549.4095,549.4788,549.1025,549.2213,15192.0
2024-12-03 11:35:00,554.6,554.6,554.09,554.09,25402.0,549.2411,549.2411,548.7361,548.7361,25402.0
2024-12-03 11:40:00,554.08,554.26,553.81,553.85,33298.0,548.7262,548.9044,548.4588,548.4984,33298.0
2024-12-03 11:45:00,553.87,554.05,553.83,554.05,21038.0,548.5182,548.6964,548.4786,548.6964,21038.0
2024-12-03 11:50:00,554.03,554.22,553.95,554.19,10147.0,548.6766,548.8648,548.5974,548.8351,10147.0
2024-12-03 11:55:00,554.17,554.22,553.94,553.96,20514.0,548.8153,548.8648,548.5875,548.6073,20514.0
2024-12-03 12:00:00,553.99,554.2,553.95,554.13,14389.0,548.637,548.845,548.5974,548.7757,14389.0
2024-12-03 12:05:00,554.13,554.2,554.05,554.12,17618.0,548.7757,548.845,548.6964,548.7658,17618.0
2024-12-03 12:10:00,554.14,554.22,554.06,554.22,7805.0,548.7856,548.8648,548.7063,548.8648,7805.0
2024-12-03 12:15:00,554.24,554.4,554.18,554.38,10485.0,548.8846,549.0431,548.8252,549.0233,10485.0
2024-12-03 12:20:00,554.38,554.42,554.31,554.33,14702.0,549.0233,549.0629,548.9539,548.9737,14702.0
2024-12-03 12:25:00,554.36,554.39,554.29,554.38,17970.0,549.0034,549.0332,548.9341,549.0233,17970.0
2024-12-03 12:30:00,554.36,554.6,554.36,554.57,10371.0,549.0034,549.2411,549.0034,549.2114,10371.0
2024-12-03 12:35:00,554.57,554.57,554.35,554.46,38448.0,549.2114,549.2114,548.9935,549.1025,38448.0
2024-12-03 12:40:00,554.5,554.66,554.5,554.62,10090.0,549.1421,549.3005,549.1421,549.2609,10090.0
2024-12-03 12:45:00,554.61,554.92,554.61,554.9,12716.0,549.251,549.558,549.251,549.5382,12716.0
2024-12-03 12:50:00,554.9,555.02,554.79,555.0,53070.0,549.5382,549.6571,549.4293,549.6373,53070.0
2024-12-03 12:55:00,554.97,555.04,554.86,555.03,13526.0,549.6076,549.6769,549.4986,549.667,13526.0
2024-12-03 13:00:00,555.03,555.11,554.87,555.0,24842.0,549.667,549.7462,549.5085,549.6373,24842.0
2024-12-03 13:05:00,555.05,555.07,554.97,555.03,7733.0,549.6868,549.7066,549.6076,549.667,7733.0
2024-12-03 13:10:00,555.1,555.1,554.86,554.95,10669.0,549.7363,549.7363,549.4986,549.5877,10669.0
2024-12-03 13:15:00,554.96,555.0,554.86,554.95,10262.0,549.5976,549.6373,549.4986,549.5877,10262.0
2024-12-03 13:20:00,554.97,555.08,554.96,555.07,11098.0,549.6076,549.7165,549.5976,549.7066,11098.0
2024-12-03 13:25:00,555.07,555.14,554.91,554.91,8630.0,549.7066,549.7759,549.5481,549.5481,8630.0
2024-12-03 13:30:00,554.9,555.02,554.8,554.99,27792.0,549.5382,549.6571,549.4392,549.6274,27792.0
2024-12-03 13:35:00,555.02,555.08,554.82,554.83,14489.0,549.6571,549.7165,549.459,549.4689,14489.0
2024-12-03 13:40:00,554.86,554.86,554.67,554.69,18557.0,549.4986,549.4986,549.3104,549.3303,18557.0
2024-12-03 13:45:00,554.71,554.82,554.65,554.82,7872.0,549.3501,549.459,549.2906,549.459,7872.0
2024-12-03 13:50:00,554.85,554.93,554.81,554.81,8035.0,549.4887,549.5679,549.4491,549.4491,8035.0
2024-12-03 13:55:00,554.83,554.85,554.72,554.78,40440.0,549.4689,549.4887,549.36,549.4194,40440.0
2024-12-03 14:00:00,554.77,554.78,554.55,554.62,84481.0,549.4095,549.4194,549.1916,549.2609,84481.0
2024-12-03 14:05:00,554.63,554.82,554.63,554.82,10468.0,549.2708,549.459,549.2708,549.459,10468.0
2024-12-03 14:10:00,554.8,554.82,554.71,554.78,16581.0,549.4392,549.459,549.3501,549.4194,16581.0
2024-12-03 14:15:00,554.76,554.93,554.66,554.91,7978.0,549.3996,549.5679,549.3005,549.5481,7978.0
2024-12-03 14:20:00,554.9,554.91,554.71,554.76,11765.0,549.5382,549.5481,549.3501,549.3996,11765.0
2024-12-03 14:25:00,554.82,554.95,554.76,554.93,10696.0,549.459,549.5877,549.3996,549.5679,10696.0
2024-12-03 14:30:00,554.93,555.16,554.93,555.13,14546.0,549.5679,549.7957,549.5679,549.766,14546.0
2024-12-03 14:35:00,555.13,555.16,555.02,555.09,25647.0,549.766,549.7957,549.6571,549.7264,25647.0
2024-12-03 14:40:00,555.09,555.16,555.05,555.1,13743.0,549.7264,549.7957,549.6868,549.7363,13743.0
2024-12-03 14:45:00,555.1,555.24,555.07,555.23,16938.0,549.7363,549.8749,549.7066,549.865,16938.0
2024-12-03 14:50:00,555.23,555.42,555.22,555.4,12058.0,549.865,550.0532,549.8551,550.0334,12058.0
2024-12-03 14:55:00,555.38,555.44,555.3,555.34,47625.0,550.0136,550.073,549.9344,549.974,47625.0
2024-12-03 15:00:00,555.33,555.33,555.23,555.26,14161.0,549.9641,549.9641,549.865,549.8947,14161.0
2024-12-03 15:05:00,555.3,555.36,555.19,555.34,19255.0,549.9344,549.9938,549.8254,549.974,19255.0
2024-12-03 15:10:00,555.35,555.38,555.2,555.27,52617.0,549.9839,550.0136,549.8353,549.9047,52617.0
2024-12-03 15:15:00,555.24,555.27,555.13,555.22,17229.0,549.8749,549.9047,549.766,549.8551,17229.0
2024-12-03 15:20:00,555.22,555.3,555.22,555.27,18892.0,549.8551,549.9344,549.8551,549.9047,18892.0
2024-12-03 15:25:00,555.28,555.31,555.17,555.24,22753.0,549.9146,549.9443,549.8056,549.8749,22753.0
2024-12-03 15:30:00,555.22,555.27,555.11,555.22,26129.0,549.8551,549.9047,549.7462,549.8551,26129.0
2024-12-03 15:35:00,555.19,555.32,555.06,555.1,23694.0,549.8254,549.9542,549.6967,549.7363,23694.0
2024-12-03 15:40:00,555.1,555.16,554.85,554.89,55916.0,549.7363,549.7957,549.4887,549.5283,55916.0
2024-12-03 15:45:00,554.94,555.24,554.92,555.21,164164.0,549.5778,549.8749,549.558,549.8452,164164.0
2024-12-03 15:50:00,555.2,555.42,555.2,555.39,108752.0,549.8353,550.0532,549.8353,550.0235,108752.0
2024-12-03 15:55:00,555.37,555.42,555.11,555.16,85501.0,550.0037,550.0532,549.7462,549.7957,85501.0
2024-12-04 09:30:00,556.79,557.17,556.73,556.96,237038.0,551.41,551.7863,551.3505,551.5783,237038.0
2024-12-04 09:35:00,556.96,557.06,556.74,556.8,61846.0,551.5783,551.6774,551.3604,551.4199,61846.0
2024-12-04 09:40:00,556.79,556.99,556.76,556.86,41426.0,551.41,551.608,551.3803,551.4793,41426.0
2024-12-04 09:45:00,556.87,557.07,556.76,556.93,56734.0,551.4892,551.6873,551.3803,551.5486,56734.0
2024-12-04 09:50:00,556.94,557.2,556.91,557.2,58805.0,551.5585,551.816,551.5288,551.816,58805.0
2024-12-04 09:55:00,557.21,557.31,556.94,557.0,60589.0,551.8259,551.9249,551.5585,551.6179,60589.0
2024-12-04 10:00:00,557.01,557.05,556.6,556.77,54154.0,551.6278,551.6675,551.2218,551.3902,54154.0
2024-12-04 10:05:00,556.75,556.85,556.7,556.79,54963.0,551.3704,551.4694,551.3208,551.41,54963.0
2024-12-04 10:10:00,556.79,557.13,556.62,556.64,38184.0,551.41,551.7467,551.2416,551.2614,38184.0
2024-12-04 10:15:00,556.61,556.73,556.17,556.73,34859.0,551.2317,551.3505,550.796,551.3505,34859.0
2024-12-04 10:20:00,556.78,556.87,556.64,556.7,23864.0,551.4001,551.4892,551.2614,551.3208,23864.0
2024-12-04 10:25:00,556.7,556.9,556.69,556.88,54460.0,551.3208,551.5189,551.3109,551.4991,54460.0
2024-12-04 10:30:00,556.83,557.11,556.75,557.11,21593.0,551.4496,551.7269,551.3704,551.7269,21593.0
2024-12-04 10:35:00,557.13,557.42,557.07,557.22,38360.0,551.7467,552.0339,551.6873,551.8358,38360.0
2024-12-04 10:40:00,557.2,557.33,557.19,557.28,23096.0,551.816,551.9447,551.8061,551.8952,23096.0
2024-12-04 10:45:00,557.27,557.34,556.9,557.07,34999.0,551.8853,551.9547,551.5189,551.6873,34999.0
2024-12-04 10:50:00,557.06,557.13,556.84,556.84,28370.0,551.6774,551.7467,551.4595,551.4595,28370.0
2024-12-04 10:55:00,556.88,557.33,556.87,557.31,25944.0,551.4991,551.9447,551.4892,551.9249,25944.0
2024-12-04 11:00:00,557.33,557.52,557.33,557.45,25715.0,551.9447,552.1329,551.9447,552.0636,25715.0
2024-12-04 11:05:00,557.43,557.54,557.35,557.39,68869.0,552.0438,552.1527,551.9646,552.0042,68869.0
2024-12-04 11:10:00,557.4,557.54,557.4,557.48,22201.0,552.0141,552.1527,552.0141,552.0933,22201.0
2024-12-04 11:15:00,557.5,557.6,557.41,557.55,27655.0,552.1131,552.2121,552.024,552.1626,27655.0
2024-12-04 11:20:00,557.56,557.6,557.43,557.43,23377.0,552.1725,552.2121,552.0438,552.0438,23377.0
2024-12-04 11:25:00,557.45,557.53,557.42,557.46,17707.0,552.0636,552.1428,552.0339,552.0735,17707.0
2024-12-04 11:30:00,557.46,557.54,557.24,557.54,16048.0,552.0735,552.1527,551.8556,552.1527,16048.0
2024-12-04 11:35:00,557.5,557.58,557.34,557.4,16783.0,552.1131,552.1923,551.9547,552.0141,16783.0
2024-12-04 11:40:00,557.35,557.39,557.21,557.26,23669.0,551.9646,552.0042,551.8259,551.8754,23669.0
2024-12-04 11:45:00,557.26,557.48,557.25,557.48,49287.0,551.8754,552.0933,551.8655,552.0933,49287.0
2024-12-04 11:50:00,557.45,557.58,557.36,557.52,18775.0,552.0636,552.1923,551.9745,552.1329,18775.0
2024-12-04 11:55:00,557.51,557.56,557.45,557.47,19269.0,552.123,552.1725,552.0636,552.0834,19269.0
2024-12-04 12:00:00,557.47,557.49,557.38,557.43,23744.0,552.0834,552.1032,551.9943,552.0438,23744.0
2024-12-04 12:05:00,557.41,557.5,557.38,557.42,14295.0,552.024,552.1131,551.9943,552.0339,14295.0
2024-12-04 12:10:00,557.35,557.51,557.35,557.49,28737.0,551.9646,552.123,551.9646,552.1032,28737.0
2024-12-04 12:15:00,557.47,557.51,557.4,557.43,16925.0,552.0834,552.123,552.0141,552.0438,16925.0
2024-12-04 12:20:00,557.43,557.49,557.18,557.47,45363.0,552.0438,552.1032,551.7962,552.0834,45363.0
2024-12-04 12:25:00,557.41,557.58,557.4,557.46,14678.0,552.024,552.1923,552.0141,552.0735,14678.0
2024-12-04 12:30:00,557.44,557.45,557.21,557.23,15936.0,552.0537,552.0636,551.8259,551.8457,15936.0
2024-12-04 12:35:00,557.24,557.35,557.17,557.29,10816.0,551.8556,551.9646,551.7863,551.9051,10816.0
2024-12-04 12:40:00,557.27,557.29,557.06,557.23,16226.0,551.8853,551.9051,551.6774,551.8457,16226.0
2024-12-04 12:45:00,557.25,557.41,557.19,557.4,42410.0,551.8655,552.024,551.8061,552.0141,42410.0
2024-12-04 12:50:00,557.39,557.6,557.38,557.57,21416.0,552.0042,552.2121,551.9943,552.1824,21416.0
2024-12-04 12:55:00,557.56,557.61,557.49,557.49,20728.0,552.1725,552.222,552.1032,552.1032,20728.0
2024-12-04 13:00:00,557.48,557.5,557.37,557.44,18779.0,552.0933,552.1131,551.9844,552.0537,18779.0
2024-12-04 13:05:00,557.43,557.46,557.38,557.42,9397.0,552.0438,552.0735,551.9943,552.0339,9397.0
2024-12-04 13:10:00,557.4,557.54,557.35,557.4,25068.0,552.0141,552.1527,551.9646,552.0141,25068.0
2024-12-04 13:15:00,557.41,557.47,557.35,557.35,17418.0,552.024,552.0834,551.9646,551.9646,17418.0
2024-12-04 13:20:00,557.36,557.4,557.18,557.18,12894.0,551.9745,552.0141,551.7962,551.7962,12894.0
2024-12-04 13:25:00,557.19,557.22,556.97,557.01,36057.0,551.8061,551.8358,551.5882,551.6278,36057.0
2024-12-04 13:30:00,556.98,556.98,556.41,556.52,41491.0,551.5981,551.5981,551.0336,551.1426,41491.0
2024-12-04 13:35:00,556.52,556.82,556.45,556.82,18317.0,551.1426,551.4397,551.0733,551.4397,18317.0
2024-12-04 13:40:00,556.81,556.98,556.71,556.88,18179.0,551.4298,551.5981,551.3307,551.4991,18179.0
2024-12-04 13:45:00,556.9,557.08,556.9,557.07,16038.0,551.5189,551.6972,551.5189,551.6873,16038.0
2024-12-04 13:50:00,557.07,557.44,557.02,557.42,27209.0,551.6873,552.0537,551.6377,552.0339,27209.0
2024-12-04 13:55:00,557.4,557.57,557.1,557.11,44810.0,552.0141,552.1824,551.717,551.7269,44810.0
2024-12-04 14:00:00,557.07,557.42,556.9,557.42,19408.0,551.6873,552.0339,551.5189,552.0339,19408.0
2024-12-04 14:05:00,557.39,557.47,557.35,557.45,21613.0,552.0042,552.0834,551.9646,552.0636,21613.0
2024-12-04 14:10:00,557.46,557.5,557.39,557.45,40873.0,552.0735,552.1131,552.0042,552.0636,40873.0
2024-12-04 14:15:00,557.47,557.75,557.44,557.7,18484.0,552.0834,552.3607,552.0537,552.3112,18484.0
2024-12-04 14:20:00,557.67,557.92,557.66,557.89,43320.0,552.2815,552.529,552.2716,552.4993,43320.0
2024-12-04 14:25:00,557.9,557.92,557.69,557.85,58646.0,552.5092,552.529,552.3013,552.4597,58646.0
2024-12-04 14:30:00,557.86,558.0,557.74,557.98,54453.0,552.4696,552.6083,552.3508,552.5885,54453.0
2024-12-04 14:35:00,558.0,558.14,557.95,558.05,23048.0,552.6083,552.7469,552.5588,552.6578,23048.0
2024-12-04 14:40:00,558.06,558.11,557.78,557.98,39275.0,552.6677,552.7172,552.3904,552.5885,39275.0
2024-12-04 14:45:00,558.0,558.01,557.88,557.93,81337.0,552.6083,552.6182,552.4894,552.5389,81337.0
2024-12-04 14:50:00,557.94,557.99,557.77,557.83,80900.0,552.5489,552.5984,552.3805,552.4399,80900.0
2024-12-04 14:55:00,557.84,558.0,557.84,557.95,137689.0,552.4498,552.6083,552.4498,552.5588,137689.0
2024-12-04 15:00:00,557.95,558.12,557.9,558.09,18496.0,552.5588,552.7271,552.5092,552.6974,18496.0
2024-12-04 15:05:00,558.12,558.3,558.08,558.3,30920.0,552.7271,552.9054,552.6875,552.9054,30920.0
2024-12-04 15:10:00,558.34,558.51,558.3,558.32,45063.0,552.945,553.1133,552.9054,552.9252,45063.0
2024-12-04 15:15:00,558.31,558.39,558.3,558.37,24604.0,552.9153,552.9945,552.9054,552.9747,24604.0
2024-12-04 15:20:00,558.36,558.39,558.29,558.33,22423.0,552.9648,552.9945,552.8955,552.9351,22423.0
2024-12-04 15:25:00,558.34,558.43,558.29,558.33,27173.0,552.945,553.0341,552.8955,552.9351,27173.0
2024-12-04 15:30:00,558.3,558.39,558.22,558.39,34630.0,552.9054,552.9945,552.8261,552.9945,34630.0
2024-12-04 15:35:00,558.38,558.67,558.35,558.6,39673.0,552.9846,553.2718,552.9549,553.2025,39673.0
2024-12-04 15:40:00,558.61,558.69,558.58,558.63,34096.0,553.2124,553.2916,553.1827,553.2322,34096.0
2024-12-04 15:45:00,558.63,558.76,558.49,558.76,47312.0,553.2322,553.3609,553.0935,553.3609,47312.0
2024-12-04 15:50:00,558.78,558.88,558.54,558.61,38053.0,553.3807,553.4798,553.1431,553.2124,38053.0
2024-12-04 15:55:00,558.62,558.69,558.44,558.59,62140.0,553.2223,553.2916,553.044,553.1926,62140.0
2024-12-05 09:30:00,558.63,558.95,558.62,558.75,148563.0,553.2322,553.5491,553.2223,553.351,148563.0
2024-12-05 09:35:00,558.77,558.8,558.42,558.47,268273.0,553.3708,553.4005,553.0242,553.0737,268273.0
2024-12-05 09:40:00,558.52,558.67,558.42,558.66,30337.0,553.1232,553.2718,553.0242,553.2619,30337.0
2024-12-05 09:45:00,558.66,558.79,558.57,558.57,16549.0,553.2619,553.3906,553.1728,553.1728,16549.0
2024-12-05 09:50:00,558.58,558.63,558.48,558.58,25389.0,553.1827,553.2322,553.0836,553.1827,25389.0
2024-12-05 09:55:00,558.6,558.75,558.51,558.74,17429.0,553.2025,553.351,553.1133,553.3411,17429.0
2024-12-05 10:00:00,558.78,559.18,558.78,559.07,30257.0,553.3807,553.7769,553.3807,553.6679,30257.0
2024-12-05 10:05:00,559.07,559.12,558.83,558.88,24980.0,553.6679,553.7175,553.4303,553.4798,24980.0
2024-12-05 10:10:00,558.87,558.88,558.53,558.57,31875.0,553.4699,553.4798,553.1332,553.1728,31875.0
2024-12-05 10:15:00,558.57,558.78,558.5,558.69,16155.0,553.1728,553.3807,553.1034,553.2916,16155.0
2024-12-05 10:20:00,558.68,558.68,558.19,558.25,20637.0,553.2817,553.2817,552.7964,552.8559,20637.0
2024-12-05 10:25:00,558.21,558.32,558.18,558.18,15598.0,552.8162,552.9252,552.7865,552.7865,15598.0
2024-12-05 10:30:00,558.17,558.21,558.08,558.2,18324.0,552.7766,552.8162,552.6875,552.8063,18324.0
2024-12-05 10:35:00,558.19,558.21,557.9,557.97,93094.0,552.7964,552.8162,552.5092,552.5786,93094.0
2024-12-05 10:40:00,557.95,558.23,557.91,558.21,36365.0,552.5588,552.8361,552.5191,552.8162,36365.0
2024-12-05 10:45:00,558.28,558.29,558.06,558.09,28129.0,552.8856,552.8955,552.6677,552.6974,28129.0
2024-12-05 10:50:00,558.07,558.17,558.0,558.12,12659.0,552.6776,552.7766,552.6083,552.7271,12659.0
2024-12-05 10:55:00,558.16,558.16,558.02,558.02,16266.0,552.7667,552.7667,552.6281,552.6281,16266.0
2024-12-05 11:00:00,558.01,558.19,557.96,557.99,23195.0,552.6182,552.7964,552.5687,552.5984,23195.0
2024-12-05 11:05:00,557.97,558.09,557.91,557.99,13775.0,552.5786,552.6974,552.5191,552.5984,13775.0
2024-12-05 11:10:00,557.99,558.08,557.98,558.07,30842.0,552.5984,552.6875,552.5885,552.6776,30842.0
2024-12-05 11:15:00,558.04,558.39,558.03,558.37,29995.0,552.6479,552.9945,552.638,552.9747,29995.0
2024-12-05 11:20:00,558.35,558.56,558.33,558.56,9127.0,552.9549,553.1629,552.9351,553.1629,9127.0
2024-12-05 11:25:00,558.54,558.73,558.48,558.65,9612.0,553.1431,553.3312,553.0836,553.252,9612.0
2024-12-05 11:30:00,558.65,558.65,558.44,558.47,14703.0,553.252,553.252,553.044,553.0737,14703.0
2024-12-05 11:35:00,558.45,558.5,558.36,558.44,16886.0,553.0539,553.1034,552.9648,553.044,16886.0
2024-12-05 11:40:00,558.44,558.51,558.41,558.48,12169.0,553.044,553.1133,553.0143,553.0836,12169.0
2024-12-05 11:45:00,558.47,558.54,558.43,558.45,8553.0,553.0737,553.1431,553.0341,553.0539,8553.0
2024-12-05 11:50:00,558.47,558.6,558.47,558.51,17548.0,553.0737,553.2025,553.0737,553.1133,17548.0
2024-12-05 11:55:00,558.5,558.77,558.38,558.75,12797.0,553.1034,553.3708,552.9846,553.351,12797.0
2024-12-05 12:00:00,558.77,558.8,558.65,558.75,28058.0,553.3708,553.4005,553.252,553.351,28058.0
2024-12-05 12:05:00,558.77,558.96,558.76,558.93,9119.0,553.3708,553.559,553.3609,553.5293,9119.0
2024-12-05 12:10:00,558.94,559.15,558.93,559.1,20277.0,553.5392,553.7472,553.5293,553.6976,20277.0
2024-12-05 12:15:00,559.14,559.14,558.86,559.05,15362.0,553.7373,553.7373,553.46,553.6481,15362.0
2024-12-05 12:20:00,559.05,559.06,558.92,558.93,19141.0,553.6481,553.658,553.5194,553.5293,19141.0
2024-12-05 12:25:00,558.93,559.13,558.88,559.03,10320.0,553.5293,553.7274,553.4798,553.6283,10320.0
2024-12-05 12:30:00,559.01,559.05,558.95,559.05,12617.0,553.6085,553.6481,553.5491,553.6481,12617.0
2024-12-05 12:35:00,559.06,559.09,558.96,559.09,12292.0,553.658,553.6877,553.559,553.6877,12292.0
2024-12-05 12:40:00,559.08,559.1,558.99,559.05,17040.0,553.6778,553.6976,553.5887,553.6481,17040.0
2024-12-05 12:45:00,559.04,559.3,559.03,559.26,10720.0,553.6382,553.8957,553.6283,553.8561,10720.0
2024-12-05 12:50:00,559.26,559.41,559.23,559.35,20331.0,553.8561,554.0046,553.8264,553.9452,20331.0
2024-12-05 12:55:00,559.33,559.38,559.23,559.36,33244.0,553.9254,553.9749,553.8264,553.9551,33244.0
2024-12-05 13:00:00,559.35,559.37,559.17,559.2,17702.0,553.9452,553.965,553.767,553.7967,17702.0
2024-12-05 13:05:00,559.18,559.29,559.14,559.22,10927.0,553.7769,553.8858,553.7373,553.8165,10927.0
2024-12-05 13:10:00,559.23,559.27,559.18,559.18,10320.0,553.8264,553.866,553.7769,553.7769,10320.0
2024-12-05 13:15:00,559.19,559.21,558.75,558.77,14806.0,553.7868,553.8066,553.351,553.3708,14806.0
2024-12-05 13:20:00,558.77,558.82,557.95,558.06,40881.0,553.3708,553.4204,552.5588,552.6677,40881.0
2024-12-05 13:25:00,558.01,558.42,557.97,558.31,15484.0,552.6182,553.0242,552.5786,552.9153,15484.0
2024-12-05 13:30:00,558.35,558.65,558.11,558.61,10920.0,552.9549,553.252,552.7172,553.2124,10920.0
2024-12-05 13:35:00,558.6,558.71,558.5,558.71,14760.0,553.2025,553.3114,553.1034,553.3114,14760.0
2024-12-05 13:40:00,558.68,558.87,558.67,558.77,30894.0,553.2817,553.4699,553.2718,553.3708,30894.0
2024-12-05 13:45:00,558.71,558.79,558.65,558.65,12100.0,553.3114,553.3906,553.252,553.252,12100.0
2024-12-05 13:50:00,558.67,558.67,558.39,558.49,20218.0,553.2718,553.2718,552.9945,553.0935,20218.0
2024-12-05 13:55:00,558.39,558.49,558.2,558.38,7001.0,552.9945,553.0935,552.8063,552.9846,7001.0
2024-12-05 14:00:00,558.42,558.42,558.01,558.1,16986.0,553.0242,553.0242,552.6182,552.7073,16986.0
2024-12-05 14:05:00,558.12,558.59,558.03,558.56,22269.0,552.7271,553.1926,552.638,553.1629,22269.0
2024-12-05 14:10:00,558.55,558.55,558.31,558.44,14885.0,553.153,553.153,552.9153,553.044,14885.0
2024-12-05 14:15:00,558.4,558.49,558.37,558.41,18725.0,553.0044,553.0935,552.9747,553.0143,18725.0
2024-12-05 14:20:00,558.39,558.64,558.39,558.59,10518.0,552.9945,553.2421,552.9945,553.1926,10518.0
2024-12-05 14:25:00,558.59,558.61,558.17,558.17,23820.0,553.1926,553.2124,552.7766,552.7766,23820.0
2024-12-05 14:30:00,558.13,558.4,558.13,558.23,24148.0,552.737,553.0044,552.737,552.8361,24148.0
2024-12-05 14:35:00,558.27,558.52,558.27,558.46,17349.0,552.8757,553.1232,552.8757,553.0638,17349.0
2024-12-05 14:40:00,558.46,558.46,558.21,558.31,9060.0,553.0638,553.0638,552.8162,552.9153,9060.0
2024-12-05 14:45:00,558.27,558.37,558.14,558.21,11406.0,552.8757,552.9747,552.7469,552.8162,11406.0
2024-12-05 14:50:00,558.22,558.29,558.14,558.22,20881.0,552.8261,552.8955,552.7469,552.8261,20881.0
2024-12-05 14:55:00,558.23,558.33,558.19,558.23,10862.0,552.8361,552.9351,552.7964,552.8361,10862.0
2024-12-05 15:00:00,558.16,558.24,558.01,558.21,26998.0,552.7667,552.846,552.6182,552.8162,26998.0
2024-12-05 15:05:00,558.27,558.44,558.27,558.37,9246.0,552.8757,553.044,552.8757,552.9747,9246.0
2024-12-05 15:10:00,558.4,558.4,558.0,558.11,22614.0,553.0044,553.0044,552.6083,552.7172,22614.0
2024-12-05 15:15:00,558.1,558.18,557.95,558.07,21175.0,552.7073,552.7865,552.5588,552.6776,21175.0
2024-12-05 15:20:00,558.02,558.27,558.0,558.07,22688.0,552.6281,552.8757,552.6083,552.6776,22688.0
2024-12-05 15:25:00,558.04,558.04,557.72,557.87,25988.0,552.6479,552.6479,552.331,552.4795,25988.0
2024-12-05 15:30:00,557.86,558.05,557.74,558.03,21415.0,552.4696,552.6578,552.3508,552.638,21415.0
2024-12-05 15:35:00,558.1,558.32,558.07,558.24,24453.0,552.7073,552.9252,552.6776,552.846,24453.0
2024-12-05 15:40:00,558.24,558.33,558.11,558.32,24106.0,552.846,552.9351,552.7172,552.9252,24106.0
2024-12-05 15:45:00,558.33,558.41,558.19,558.2,46497.0,552.9351,553.0143,552.7964,552.8063,46497.0
2024-12-05 15:50:00,558.29,558.34,557.73,557.76,66304.0,552.8955,552.945,552.3409,552.3706,66304.0
2024-12-05 15:55:00,557.8,557.85,557.46,557.76,84733.0,552.4102,552.4597,552.0735,552.3706,84733.0
2024-12-06 09:30:00,558.47,559.25,558.43,559.19,171761.0,553.0737,553.8462,553.0341,553.7868,171761.0
2024-12-06 09:35:00,559.18,559.25,558.95,559.2,72173.0,553.7769,553.8462,553.5491,553.7967,72173.0
2024-12-06 09:40:00,559.22,559.25,558.99,559.13,41035.0,553.8165,553.8462,553.5887,553.7274,41035.0
2024-12-06 09:45:00,559.17,559.8,559.12,559.68,56950.0,553.767,554.3909,553.7175,554.272,56950.0
2024-12-06 09:50:00,559.7,559.92,559.47,559.77,41999.0,554.2918,554.5097,554.0641,554.3612,41999.0
2024-12-06 09:55:00,559.76,559.91,559.5,559.78,65840.0,554.3513,554.4998,554.0938,554.3711,65840.0
2024-12-06 10:00:00,559.93,559.94,559.49,559.52,26064.0,554.5196,554.5295,554.0839,554.1136,26064.0
2024-12-06 10:05:00,559.55,559.76,559.38,559.69,42397.0,554.1433,554.3513,553.9749,554.2819,42397.0
2024-12-06 10:10:00,559.72,559.96,559.45,559.58,46763.0,554.3117,554.5493,554.0443,554.173,46763.0
2024-12-06 10:15:00,559.5,559.93,559.5,559.88,34343.0,554.0938,554.5196,554.0938,554.4701,34343.0
2024-12-06 10:20:00,559.8,559.82,559.54,559.54,28434.0,554.3909,554.4107,554.1334,554.1334,28434.0
2024-12-06 10:25:00,559.57,559.85,559.55,559.8,25451.0,554.1631,554.4404,554.1433,554.3909,25451.0
2024-12-06 10:30:00,559.8,559.8,559.55,559.61,20233.0,554.3909,554.3909,554.1433,554.2027,20233.0
2024-12-06 10:35:00,559.57,559.89,559.57,559.76,24589.0,554.1631,554.48,554.1631,554.3513,24589.0
2024-12-06 10:40:00,559.75,559.77,559.56,559.56,21592.0,554.3414,554.3612,554.1532,554.1532,21592.0
2024-12-06 10:45:00,559.54,559.62,559.44,559.59,34644.0,554.1334,554.2126,554.0344,554.1829,34644.0
2024-12-06 10:50:00,559.59,559.65,559.21,559.36,27199.0,554.1829,554.2423,553.8066,553.9551,27199.0
2024-12-06 10:55:00,559.38,559.68,559.36,559.63,31774.0,553.9749,554.272,553.9551,554.2225,31774.0
2024-12-06 11:00:00,559.65,559.66,559.37,559.44,34319.0,554.2423,554.2522,553.965,554.0344,34319.0
2024-12-06 11:05:00,559.45,559.63,558.98,559.18,29680.0,554.0443,554.2225,553.5788,553.7769,29680.0
2024-12-06 11:10:00,559.2,559.24,558.58,558.87,37419.0,553.7967,553.8363,553.1827,553.4699,37419.0
2024-12-06 11:15:00,558.81,559.11,558.76,558.76,21135.0,553.4104,553.7075,553.3609,553.3609,21135.0
2024-12-06 11:20:00,558.78,558.83,558.57,558.75,36246.0,553.3807,553.4303,553.1728,553.351,36246.0
2024-12-06 11:25:00,558.77,559.01,558.68,558.98,26666.0,553.3708,553.6085,553.2817,553.5788,26666.0
2024-12-06 11:30:00,558.96,559.2,558.92,559.12,20106.0,553.559,553.7967,553.5194,553.7175,20106.0
2024-12-06 11:35:00,559.1,559.2,559.02,559.14,17325.0,553.6976,553.7967,553.6184,553.7373,17325.0
2024-12-06 11:40:00,559.1,559.23,559.04,559.1,19672.0,553.6976,553.8264,553.6382,553.6976,19672.0
2024-12-06 11:45:00,559.12,559.12,558.75,558.77,8229.0,553.7175,553.7175,553.351,553.3708,8229.0
2024-12-06 11:50:00,558.94,558.95,558.75,558.84,11011.0,553.5392,553.5491,553.351,553.4402,11011.0
2024-12-06 11:55:00,558.83,558.98,558.8,558.8,20114.0,553.4303,553.5788,553.4005,553.4005,20114.0
2024-12-06 12:00:00,558.8,558.85,558.35,558.42,32493.0,553.4005,553.4501,552.9549,553.0242,32493.0
2024-12-06 12:05:00,558.41,558.64,558.35,558.64,21760.0,553.0143,553.2421,552.9549,553.2421,21760.0
2024-12-06 12:10:00,558.6,558.63,558.41,558.52,38422.0,553.2025,553.2322,553.0143,553.1232,38422.0
2024-12-06 12:15:00,558.51,558.69,558.43,558.45,47303.0,553.1133,553.2916,553.0341,553.0539,47303.0
2024-12-06 12:20:00,558.46,558.79,558.44,558.57,46482.0,553.0638,553.3906,553.044,553.1728,46482.0
2024-12-06 12:25:00,558.55,558.76,558.52,558.68,40527.0,553.153,553.3609,553.1232,553.2817,40527.0
2024-12-06 12:30:00,558.68,558.71,558.37,558.42,54011.0,553.2817,553.3114,552.9747,553.0242,54011.0
2024-12-06 12:35:00,558.39,558.49,558.35,558.4,49372.0,552.9945,553.0935,552.9549,553.0044,49372.0
2024-12-06 12:40:00,558.41,558.43,558.11,558.26,47766.0,553.0143,553.0341,552.7172,552.8658,47766.0
2024-12-06 12:45:00,558.3,558.44,558.17,558.41,14142.0,552.9054,553.044,552.7766,553.0143,14142.0
2024-12-06 12:50:00,558.38,558.58,558.36,558.57,8626.0,552.9846,553.1827,552.9648,553.1728,8626.0
2024-12-06 12:55:00,558.58,558.64,558.34,558.38,18287.0,553.1827,553.2421,552.945,552.9846,18287.0
2024-12-06 13:00:00,558.35,558.72,558.33,558.7,13671.0,552.9549,553.3213,552.9351,553.3015,13671.0
2024-12-06 13:05:00,558.68,559.08,558.68,559.05,18497.0,553.2817,553.6778,553.2817,553.6481,18497.0
2024-12-06 13:10:00,559.05,559.21,559.02,559.11,12227.0,553.6481,553.8066,553.6184,553.7075,12227.0
2024-12-06 13:15:00,559.14,559.28,559.13,559.25,12443.0,553.7373,553.8759,553.7274,553.8462,12443.0
2024-12-06 13:20:00,559.25,559.33,559.22,559.24,37780.0,553.8462,553.9254,553.8165,553.8363,37780.0
2024-12-06 13:25:00,559.24,559.24,559.04,559.06,13109.0,553.8363,553.8363,553.6382,553.658,13109.0
2024-12-06 13:30:00,559.02,559.02,558.65,558.66,12500.0,553.6184,553.6184,553.252,553.2619,12500.0
2024-12-06 13:35:00,558.7,558.92,558.62,558.79,13653.0,553.3015,553.5194,553.2223,553.3906,13653.0
2024-12-06 13:40:00,558.78,558.87,558.61,558.68,34641.0,553.3807,553.4699,553.2124,553.2817,34641.0
2024-12-06 13:45:00,558.69,558.88,558.64,558.86,7271.0,553.2916,553.4798,553.2421,553.46,7271.0
2024-12-06 13:50:00,558.87,559.01,558.79,558.97,19796.0,553.4699,553.6085,553.3906,553.5689,19796.0
2024-12-06 13:55:00,558.97,559.03,558.92,559.02,25510.0,553.5689,553.6283,553.5194,553.6184,25510.0
2024-12-06 14:00:00,559.01,559.04,558.7,558.75,17817.0,553.6085,553.6382,553.3015,553.351,17817.0
2024-12-06 14:05:00,558.73,558.75,558.44,558.52,16498.0,553.3312,553.351,553.044,553.1232,16498.0
2024-12-06 14:10:00,558.49,558.49,558.1,558.34,17065.0,553.0935,553.0935,552.7073,552.945,17065.0
2024-12-06 14:15:00,558.31,558.34,558.1,558.23,23448.0,552.9153,552.945,552.7073,552.8361,23448.0
2024-12-06 14:20:00,558.2,558.41,558.2,558.21,25883.0,552.8063,553.0143,552.8063,552.8162,25883.0
2024-12-06 14:25:00,558.17,558.28,558.13,558.19,19880.0,552.7766,552.8856,552.737,552.7964,19880.0
2024-12-06 14:30:00,558.19,558.31,558.08,558.27,16014.0,552.7964,552.9153,552.6875,552.8757,16014.0
2024-12-06 14:35:00,558.26,558.34,558.21,558.26,36252.0,552.8658,552.945,552.8162,552.8658,36252.0
2024-12-06 14:40:00,558.27,558.45,558.19,558.42,26507.0,552.8757,553.0539,552.7964,553.0242,26507.0
2024-12-06 14:45:00,558.42,558.6,558.37,558.47,21211.0,553.0242,553.2025,552.9747,553.0737,21211.0
2024-12-06 14:50:00,558.5,558.65,558.5,558.55,15237.0,553.1034,553.252,553.1034,553.153,15237.0
2024-12-06 14:55:00,558.55,558.56,558.34,558.36,29971.0,553.153,553.1629,552.945,552.9648,29971.0
2024-12-06 15:00:00,558.36,558.43,558.2,558.38,20677.0,552.9648,553.0341,552.8063,552.9846,20677.0
2024-12-06 15:05:00,558.4,558.49,558.32,558.44,24166.0,553.0044,553.0935,552.9252,553.044,24166.0
2024-12-06 15:10:00,558.44,558.68,558.44,558.65,33062.0,553.044,553.2817,553.044,553.252,33062.0
2024-12-06 15:15:00,558.61,558.66,558.52,558.64,15927.0,553.2124,553.2619,553.1232,553.2421,15927.0
2024-12-06 15:20:00,558.63,558.73,558.57,558.61,12176.0,553.2322,553.3312,553.1728,553.2124,12176.0
2024-12-06 15:25:00,558.64,558.64,558.45,558.62,14487.0,553.2421,553.2421,553.0539,553.2223,14487.0
2024-12-06 15:30:00,558.62,558.72,558.57,558.67,30653.0,553.2223,553.3213,553.1728,553.2718,30653.0
2024-12-06 15:35:00,558.66,558.71,558.48,558.58,32450.0,553.2619,553.3114,553.0836,553.1827,32450.0
2024-12-06 15:40:00,558.57,558.64,558.54,558.61,135723.0,553.1728,553.2421,553.1431,553.2124,135723.0
2024-12-06 15:45:00,558.61,558.8,558.61,558.66,45685.0,553.2124,553.4005,553.2124,553.2619,45685.0
2024-12-06 15:50:00,558.63,558.92,558.53,558.78,70987.0,553.2322,553.5194,553.1332,553.3807,70987.0
2024-12-06 15:55:00,558.77,559.08,558.73,558.88,147456.0,553.3708,553.6778,553.3312,553.4798,147456.0
2024-12-09 09:30:00,558.71,558.87,558.35,558.43,266403.0,553.3114,553.4699,552.9549,553.0341,266403.0
2024-12-09 09:35:00,558.45,558.56,558.34,558.41,52019.0,553.0539,553.1629,552.945,553.0143,52019.0
2024-12-09 09:40:00,558.4,558.42,558.24,558.33,32456.0,553.0044,553.0242,552.846,552.9351,32456.0
2024-12-09 09:45:00,558.38,558.58,558.35,558.55,34738.0,552.9846,553.1827,552.9549,553.153,34738.0
2024-12-09 09:50:00,558.55,558.57,558.33,558.47,23610.0,553.153,553.1728,552.9351,553.0737,23610.0
2024-12-09 09:55:00,558.48,558.57,558.36,558.49,21355.0,553.0836,553.1728,552.9648,553.0935,21355.0
2024-12-09 10:00:00,558.48,558.59,558.43,558.5,13658.0,553.0836,553.1926,553.0341,553.1034,13658.0
2024-12-09 10:05:00,558.47,558.52,558.3,558.3,14807.0,553.0737,553.1232,552.9054,552.9054,14807.0
2024-12-09 10:10:00,558.27,558.37,558.17,558.29,26137.0,552.8757,552.9747,552.7766,552.8955,26137.0
2024-12-09 10:15:00,558.29,558.29,557.91,558.04,31043.0,552.8955,552.8955,552.5191,552.6479,31043.0
2024-12-09 10:20:00,558.0,558.2,557.84,557.85,23589.0,552.6083,552.8063,552.4498,552.4597,23589.0
2024-12-09 10:25:00,557.85,557.88,557.32,557.51,29903.0,552.4597,552.4894,551.9348,552.123,29903.0
2024-12-09 10:30:00,557.48,557.73,557.34,557.35,32971.0,552.0933,552.3409,551.9547,551.9646,32971.0
2024-12-09 10:35:00,557.38,557.46,557.0,557.16,45114.0,551.9943,552.0735,551.6179,551.7764,45114.0
2024-12-09 10:40:00,557.17,557.6,557.09,557.14,21269.0,551.7863,552.2121,551.7071,551.7566,21269.0
2024-12-09 10:45:00,557.1,557.22,556.5,556.66,39970.0,551.717,551.8358,551.1228,551.2812,39970.0
2024-12-09 10:50:00,556.63,556.79,556.47,556.66,49397.0,551.2515,551.41,551.0931,551.2812,49397.0
2024-12-09 10:55:00,556.61,556.67,556.53,556.55,39033.0,551.2317,551.2911,551.1525,551.1723,39033.0
2024-12-09 11:00:00,556.57,556.76,556.22,556.47,40845.0,551.1921,551.3803,550.8455,551.0931,40845.0
2024-12-09 11:05:00,556.52,556.54,555.92,555.92,34403.0,551.1426,551.1624,550.5484,550.5484,34403.0
2024-12-09 11:10:00,555.9,556.41,555.87,556.33,25589.0,550.5286,551.0336,550.4989,550.9544,25589.0
2024-12-09 11:15:00,556.36,556.67,556.25,556.6,48635.0,550.9841,551.2911,550.8752,551.2218,48635.0
2024-12-09 11:20:00,556.64,556.84,556.64,556.79,25615.0,551.2614,551.4595,551.2614,551.41,25615.0
2024-12-09 11:25:00,556.77,557.06,556.7,556.96,64549.0,551.3902,551.6774,551.3208,551.5783,64549.0
2024-12-09 11:30:00,556.94,557.1,556.91,557.07,15180.0,551.5585,551.717,551.5288,551.6873,15180.0
2024-12-09 11:35:00,557.05,557.08,556.68,556.7,16933.0,551.6675,551.6972,551.301,551.3208,16933.0
2024-12-09 11:40:00,556.77,556.91,556.65,556.69,17735.0,551.3902,551.5288,551.2713,551.3109,17735.0
2024-12-09 11:45:00,556.85,556.95,556.83,556.88,17465.0,551.4694,551.5684,551.4496,551.4991,17465.0
2024-12-09 11:50:00,556.87,557.21,556.87,557.04,15977.0,551.4892,551.8259,551.4892,551.6575,15977.0
2024-12-09 11:55:00,557.13,557.24,557.05,557.2,5574.0,551.7467,551.8556,551.6675,551.816,5574.0
2024-12-09 12:00:00,557.13,557.17,556.89,556.89,19376.0,551.7467,551.7863,551.509,551.509,19376.0
2024-12-09 12:05:00,556.86,557.01,556.63,556.99,12332.0,551.4793,551.6278,551.2515,551.608,12332.0
2024-12-09 12:10:00,556.97,557.0,556.87,556.88,10261.0,551.5882,551.6179,551.4892,551.4991,10261.0
2024-12-09 12:15:00,556.87,556.89,556.67,556.8,10509.0,551.4892,551.509,551.2911,551.4199,10509.0
2024-12-09 12:20:00,556.83,556.83,556.6,556.67,12208.0,551.4496,551.4496,551.2218,551.2911,12208.0
2024-12-09 12:25:00,556.68,556.82,556.5,556.81,8659.0,551.301,551.4397,551.1228,551.4298,8659.0
2024-12-09 12:30:00,556.71,556.76,556.54,556.66,18089.0,551.3307,551.3803,551.1624,551.2812,18089.0
2024-12-09 12:35:00,556.64,556.91,556.57,556.9,23786.0,551.2614,551.5288,551.1921,551.5189,23786.0
2024-12-09 12:40:00,556.89,557.07,556.89,556.98,14892.0,551.509,551.6873,551.509,551.5981,14892.0
2024-12-09 12:45:00,556.92,557.05,556.86,557.05,17486.0,551.5387,551.6675,551.4793,551.6675,17486.0
2024-12-09 12:50:00,557.06,557.18,556.86,556.88,18135.0,551.6774,551.7962,551.4793,551.4991,18135.0
2024-12-09 12:55:00,556.92,556.92,556.53,556.56,13908.0,551.5387,551.5387,551.1525,551.1822,13908.0
2024-12-09 13:00:00,556.5,556.52,556.25,556.41,14559.0,551.1228,551.1426,550.8752,551.0336,14559.0
2024-12-09 13:05:00,556.59,556.62,556.44,556.49,8378.0,551.2119,551.2416,551.0633,551.1129,8378.0
2024-12-09 13:10:00,556.44,556.73,556.42,556.7,13197.0,551.0633,551.3505,551.0435,551.3208,13197.0
2024-12-09 13:15:00,556.67,556.74,556.62,556.64,10031.0,551.2911,551.3604,551.2416,551.2614,10031.0
2024-12-09 13:20:00,556.69,556.82,556.61,556.7,20490.0,551.3109,551.4397,551.2317,551.3208,20490.0
2024-12-09 13:25:00,556.73,556.95,556.72,556.9,11734.0,551.3505,551.5684,551.3406,551.5189,11734.0
2024-12-09 13:30:00,556.8,556.95,556.8,556.91,11305.0,551.4199,551.5684,551.4199,551.5288,11305.0
2024-12-09 13:35:00,556.95,557.26,556.95,557.25,19852.0,551.5684,551.8754,551.5684,551.8655,19852.0
2024-12-09 13:40:00,557.22,557.26,557.12,557.23,10082.0,551.8358,551.8754,551.7368,551.8457,10082.0
2024-12-09 13:45:00,557.24,557.51,557.18,557.49,17016.0,551.8556,552.123,551.7962,552.1032,17016.0
2024-12-09 13:50:00,557.5,557.54,557.25,557.25,13521.0,552.1131,552.1527,551.8655,551.8655,13521.0
2024-12-09 13:55:00,557.27,557.3,557.09,557.14,16461.0,551.8853,551.915,551.7071,551.7566,16461.0
2024-12-09 14:00:00,557.14,557.15,556.64,556.66,20269.0,551.7566,551.7665,551.2614,551.2812,20269.0
2024-12-09 14:05:00,556.7,556.86,556.55,556.86,11479.0,551.3208,551.4793,551.1723,551.4793,11479.0
2024-12-09 14:10:00,556.82,556.83,556.7,556.75,14125.0,551.4397,551.4496,551.3208,551.3704,14125.0
2024-12-09 14:15:00,556.72,556.77,556.54,556.54,18222.0,551.3406,551.3902,551.1624,551.1624,18222.0
2024-12-09 14:20:00,556.54,556.64,556.45,556.62,14455.0,551.1624,551.2614,551.0733,551.2416,14455.0
2024-12-09 14:25:00,556.61,556.7,556.48,556.57,15363.0,551.2317,551.3208,551.103,551.1921,15363.0
2024-12-09 14:30:00,556.59,556.62,556.45,556.49,12884.0,551.2119,551.2416,551.0733,551.1129,12884.0
2024-12-09 14:35:00,556.46,556.55,556.44,556.44,15042.0,551.0832,551.1723,551.0633,551.0633,15042.0
2024-12-09 14:40:00,556.42,556.43,555.93,556.17,38588.0,551.0435,551.0534,550.5583,550.796,38588.0
2024-12-09 14:45:00,556.15,556.18,555.99,556.1,19929.0,550.7761,550.8059,550.6177,550.7266,19929.0
2024-12-09 14:50:00,556.09,556.14,555.77,556.06,38192.0,550.7167,550.7662,550.3998,550.687,38192.0
2024-12-09 14:55:00,556.09,556.3,556.09,556.2,35680.0,550.7167,550.9247,550.7167,550.8257,35680.0
2024-12-09 15:00:00,556.21,556.27,555.83,555.94,29879.0,550.8356,550.895,550.4592,550.5682,29879.0
2024-12-09 15:05:00,555.92,555.94,555.78,555.9,26643.0,550.5484,550.5682,550.4097,550.5286,26643.0
2024-12-09 15:10:00,555.91,555.96,555.69,555.8,39786.0,550.5385,550.588,550.3206,550.4295,39786.0
2024-12-09 15:15:00,555.85,556.01,555.74,555.89,15019.0,550.479,550.6375,550.3701,550.5187,15019.0
2024-12-09 15:20:00,555.88,555.95,555.63,555.68,13507.0,550.5088,550.5781,550.2612,550.3107,13507.0
2024-12-09 15:25:00,555.68,555.78,555.59,555.7,12673.0,550.3107,550.4097,550.2216,550.3305,12673.0
2024-12-09 15:30:00,555.73,556.01,555.72,555.8,47258.0,550.3602,550.6375,550.3503,550.4295,47258.0
2024-12-09 15:35:00,555.8,555.87,555.66,555.67,19723.0,550.4295,550.4989,550.2909,550.3008,19723.0
2024-12-09 15:40:00,555.68,555.78,555.59,555.61,20802.0,550.3107,550.4097,550.2216,550.2414,20802.0
2024-12-09 15:45:00,555.6,555.69,555.42,555.67,21988.0,550.2315,550.3206,550.0532,550.3008,21988.0
2024-12-09 15:50:00,555.69,555.9,555.49,555.49,69907.0,550.3206,550.5286,550.1225,550.1225,69907.0
2024-12-09 15:55:00,555.47,556.01,555.38,555.89,297211.0,550.1027,550.6375,550.0136,550.5187,297211.0
2024-12-10 09:30:00,556.53,556.62,555.6,555.61,188493.0,551.1525,551.2416,550.2315,550.2414,188493.0
2024-12-10 09:35:00,555.63,555.83,555.56,555.74,50256.0,550.2612,550.4592,550.1919,550.3701,50256.0
2024-12-10 09:40:00,555.72,556.13,555.5,556.13,53743.0,550.3503,550.7563,550.1324,550.7563,53743.0
2024-12-10 09:45:00,556.13,556.43,556.13,556.25,22159.0,550.7563,551.0534,550.7563,550.8752,22159.0
2024-12-10 09:50:00,556.21,556.21,555.66,555.72,50227.0,550.8356,550.8356,550.2909,550.3503,50227.0
2024-12-10 09:55:00,555.77,556.29,555.68,556.29,30831.0,550.3998,550.9148,550.3107,550.9148,30831.0
2024-12-10 10:00:00,556.28,556.43,556.11,556.38,35924.0,550.9049,551.0534,550.7365,551.0039,35924.0
2024-12-10 10:05:00,556.36,556.52,556.32,556.39,36099.0,550.9841,551.1426,550.9445,551.0138,36099.0
2024-12-10 10:10:00,556.37,556.53,556.26,556.39,24319.0,550.994,551.1525,550.8851,551.0138,24319.0
2024-12-10 10:15:00,556.43,556.69,556.41,556.65,26184.0,551.0534,551.3109,551.0336,551.2713,26184.0
2024-12-10 10:20:00,556.65,556.69,556.43,556.55,18328.0,551.2713,551.3109,551.0534,551.1723,18328.0
2024-12-10 10:25:00,556.55,556.63,556.31,556.32,14442.0,551.1723,551.2515,550.9346,550.9445,14442.0
2024-12-10 10:30:00,556.31,556.8,556.22,556.74,18307.0,550.9346,551.4199,550.8455,551.3604,18307.0
2024-12-10 10:35:00,556.7,556.71,556.49,556.62,21845.0,551.3208,551.3307,551.1129,551.2416,21845.0
2024-12-10 10:40:00,556.62,556.79,556.57,556.73,21406.0,551.2416,551.41,551.1921,551.3505,21406.0
2024-12-10 10:45:00,556.83,556.88,556.64,556.72,34247.0,551.4496,551.4991,551.2614,551.3406,34247.0
2024-12-10 10:50:00,556.72,556.72,556.33,556.33,19987.0,551.3406,551.3406,550.9544,550.9544,19987.0
2024-12-10 10:55:00,556.32,556.54,556.2,556.23,30401.0,550.9445,551.1624,550.8257,550.8554,30401.0
2024-12-10 11:00:00,556.21,556.48,555.99,556.47,21434.0,550.8356,551.103,550.6177,551.0931,21434.0
2024-12-10 11:05:00,556.41,556.44,555.87,555.9,12451.0,551.0336,551.0633,550.4989,550.5286,12451.0
2024-12-10 11:10:00,556.0,556.24,555.83,556.07,20666.0,550.6276,550.8653,550.4592,550.6969,20666.0
2024-12-10 11:15:00,556.03,556.08,555.97,556.04,13422.0,550.6573,550.7068,550.5979,550.6672,13422.0
2024-12-10 11:20:00,556.01,556.13,555.91,555.93,36080.0,550.6375,550.7563,550.5385,550.5583,36080.0
2024-12-10 11:25:00,555.95,556.14,555.83,555.9,12639.0,550.5781,550.7662,550.4592,550.5286,12639.0
2024-12-10 11:30:00,555.86,555.93,555.69,555.77,20853.0,550.489,550.5583,550.3206,550.3998,20853.0
2024-12-10 11:35:00,555.73,555.86,555.66,555.72,27478.0,550.3602,550.489,550.2909,550.3503,27478.0
2024-12-10 11:40:00,555.71,555.77,555.61,555.69,19637.0,550.3404,550.3998,550.2414,550.3206,19637.0
2024-12-10 11:45:00,555.71,555.78,555.6,555.76,12050.0,550.3404,550.4097,550.2315,550.3899,12050.0
2024-12-10 11:50:00,555.8,555.92,555.65,555.65,8085.0,550.4295,550.5484,550.281,550.281,8085.0
2024-12-10 11:55:00,555.63,555.89,555.6,555.84,9768.0,550.2612,550.5187,550.2315,550.4691,9768.0
2024-12-10 12:00:00,555.8,555.81,555.7,555.78,14400.0,550.4295,550.4394,550.3305,550.4097,14400.0
2024-12-10 12:05:00,555.77,555.95,555.72,555.91,11294.0,550.3998,550.5781,550.3503,550.5385,11294.0
2024-12-10 12:10:00,555.94,555.98,555.58,555.58,14758.0,550.5682,550.6078,550.2117,550.2117,14758.0
2024-12-10 12:15:00,555.56,555.64,555.49,555.49,18274.0,550.1919,550.2711,550.1225,550.1225,18274.0
2024-12-10 12:20:00,555.64,555.85,555.62,555.85,9919.0,550.2711,550.479,550.2513,550.479,9919.0
2024-12-10 12:25:00,555.78,555.93,555.74,555.79,19545.0,550.4097,550.5583,550.3701,550.4196,19545.0
2024-12-10 12:30:00,555.77,556.23,555.75,556.21,11429.0,550.3998,550.8554,550.38,550.8356,11429.0
2024-12-10 12:35:00,556.16,556.22,556.06,556.07,11159.0,550.7861,550.8455,550.687,550.6969,11159.0
2024-12-10 12:40:00,556.05,556.11,555.94,556.04,14896.0,550.6771,550.7365,550.5682,550.6672,14896.0
2024-12-10 12:45:00,556.05,556.14,556.02,556.12,12674.0,550.6771,550.7662,550.6474,550.7464,12674.0
2024-12-10 12:50:00,556.14,556.15,555.64,555.69,20529.0,550.7662,550.7761,550.2711,550.3206,20529.0
2024-12-10 12:55:00,555.69,555.77,555.56,555.62,15059.0,550.3206,550.3998,550.1919,550.2513,15059.0
2024-12-10 13:00:00,555.61,555.64,555.47,555.52,30155.0,550.2414,550.2711,550.1027,550.1522,30155.0
2024-12-10 13:05:00,555.51,555.62,555.43,555.5,8796.0,550.1423,550.2513,550.0631,550.1324,8796.0
2024-12-10 13:10:00,555.5,555.59,555.41,555.42,97162.0,550.1324,550.2216,550.0433,550.0532,97162.0
2024-12-10 13:15:00,555.4,555.7,555.4,555.5,225232.0,550.0334,550.3305,550.0334,550.1324,225232.0
2024-12-10 13:20:00,555.51,555.55,555.46,555.5,77152.0,550.1423,550.1819,550.0928,550.1324,77152.0
2024-12-10 13:25:00,555.48,555.66,555.48,555.64,8565.0,550.1126,550.2909,550.1126,550.2711,8565.0
2024-12-10 13:30:00,555.61,555.71,555.54,555.71,12556.0,550.2414,550.3404,550.172,550.3404,12556.0
2024-12-10 13:35:00,555.67,555.83,555.67,555.75,21688.0,550.3008,550.4592,550.3008,550.38,21688.0
2024-12-10 13:40:00,555.77,555.86,555.56,555.58,11583.0,550.3998,550.489,550.1919,550.2117,11583.0
2024-12-10 13:45:00,555.63,555.63,555.48,555.58,17895.0,550.2612,550.2612,550.1126,550.2117,17895.0
2024-12-10 13:50:00,555.56,555.56,555.37,555.45,21559.0,550.1919,550.1919,550.0037,550.0829,21559.0
2024-12-10 13:55:00,555.46,555.47,555.32,555.33,21595.0,550.0928,550.1027,549.9542,549.9641,21595.0
2024-12-10 14:00:00,555.33,555.37,555.13,555.22,15067.0,549.9641,550.0037,549.766,549.8551,15067.0
2024-12-10 14:05:00,555.23,555.28,555.1,555.19,13006.0,549.865,549.9146,549.7363,549.8254,13006.0
2024-12-10 14:10:00,555.19,555.19,554.93,555.05,26426.0,549.8254,549.8254,549.5679,549.6868,26426.0
2024-12-10 14:15:00,555.03,555.14,554.9,555.14,12818.0,549.667,549.7759,549.5382,549.7759,12818.0
2024-12-10 14:20:00,555.14,555.31,555.14,555.27,17801.0,549.7759,549.9443,549.7759,549.9047,17801.0
2024-12-10 14:25:00,555.29,555.33,555.21,555.3,12369.0,549.9245,549.9641,549.8452,549.9344,12369.0
2024-12-10 14:30:00,555.29,555.31,555.02,555.04,7745.0,549.9245,549.9443,549.6571,549.6769,7745.0
2024-12-10 14:35:00,555.09,555.15,555.02,555.07,10295.0,549.7264,549.7858,549.6571,549.7066,10295.0
2024-12-10 14:40:00,555.07,555.29,554.99,555.15,10101.0,549.7066,549.9245,549.6274,549.7858,10101.0
2024-12-10 14:45:00,555.17,555.23,555.0,555.0,13395.0,549.8056,549.865,549.6373,549.6373,13395.0
2024-12-10 14:50:00,555.01,555.01,554.88,554.94,8574.0,549.6472,549.6472,549.5184,549.5778,8574.0
2024-12-10 14:55:00,554.92,555.05,554.87,554.99,27632.0,549.558,549.6868,549.5085,549.6274,27632.0
2024-12-10 15:00:00,554.98,554.98,554.67,554.74,16814.0,549.6175,549.6175,549.3104,549.3798,16814.0
2024-12-10 15:05:00,554.72,554.75,554.62,554.75,17872.0,549.36,549.3897,549.2609,549.3897,17872.0
2024-12-10 15:10:00,554.74,554.74,554.32,554.42,39166.0,549.3798,549.3798,548.9638,549.0629,39166.0
2024-12-10 15:15:00,554.37,554.49,554.3,554.35,20523.0,549.0133,549.1322,548.944,548.9935,20523.0
2024-12-10 15:20:00,554.35,554.42,554.2,554.38,15237.0,548.9935,549.0629,548.845,549.0233,15237.0
2024-12-10 15:25:00,554.27,554.3,554.07,554.11,16450.0,548.9143,548.944,548.7162,548.7559,16450.0
2024-12-10 15:30:00,554.11,554.11,553.57,554.05,32610.0,548.7559,548.7559,548.2211,548.6964,32610.0
2024-12-10 15:35:00,554.03,554.1,553.93,554.07,26681.0,548.6766,548.746,548.5776,548.7162,26681.0
2024-12-10 15:40:00,554.04,554.28,554.03,554.1,12748.0,548.6865,548.9242,548.6766,548.746,12748.0
2024-12-10 15:45:00,554.13,554.18,553.76,553.79,38745.0,548.7757,548.8252,548.4092,548.439,38745.0
2024-12-10 15:50:00,553.77,554.07,553.73,553.74,104412.0,548.4191,548.7162,548.3795,548.3894,104412.0
2024-12-10 15:55:00,553.73,554.29,553.73,554.28,230285.0,548.3795,548.9341,548.3795,548.9242,230285.0
2024-12-11 09:30:00,556.93,557.18,556.66,557.11,179964.0,551.5486,551.7962,551.2812,551.7269,179964.0
2024-12-11 09:35:00,557.12,557.23,556.97,556.99,87466.0,551.7368,551.8457,551.5882,551.608,87466.0
2024-12-11 09:40:00,556.99,557.26,556.99,557.15,36214.0,551.608,551.8754,551.608,551.7665,36214.0
2024-12-11 09:45:00,557.17,557.66,557.13,557.43,31809.0,551.7863,552.2716,551.7467,552.0438,31809.0
2024-12-11 09:50:00,557.44,557.69,557.44,557.63,28672.0,552.0537,552.3013,552.0537,552.2418,28672.0
2024-12-11 09:55:00,557.64,557.7,557.5,557.69,26728.0,552.2518,552.3112,552.1131,552.3013,26728.0
2024-12-11 10:00:00,557.69,557.69,557.43,557.55,36062.0,552.3013,552.3013,552.0438,552.1626,36062.0
2024-12-11 10:05:00,557.6,557.94,557.6,557.93,24943.0,552.2121,552.5489,552.2121,552.5389,24943.0
2024-12-11 10:10:00,557.95,558.3,557.93,558.25,29015.0,552.5588,552.9054,552.5389,552.8559,29015.0
2024-12-11 10:15:00,558.21,558.22,557.85,557.88,17013.0,552.8162,552.8261,552.4597,552.4894,17013.0
2024-12-11 10:20:00,557.86,557.97,557.66,557.8,15052.0,552.4696,552.5786,552.2716,552.4102,15052.0
2024-12-11 10:25:00,557.74,557.8,557.56,557.61,13038.0,552.3508,552.4102,552.1725,552.222,13038.0
2024-12-11 10:30:00,557.65,557.84,557.62,557.83,16133.0,552.2617,552.4498,552.2319,552.4399,16133.0
2024-12-11 10:35:00,557.84,557.96,557.78,557.89,15584.0,552.4498,552.5687,552.3904,552.4993,15584.0
2024-12-11 10:40:00,557.92,558.03,557.72,557.93,19594.0,552.529,552.638,552.331,552.5389,19594.0
2024-12-11 10:45:00,557.92,558.08,557.89,558.02,20483.0,552.529,552.6875,552.4993,552.6281,20483.0
2024-12-11 10:50:00,558.05,558.11,557.68,557.75,16063.0,552.6578,552.7172,552.2914,552.3607,16063.0
2024-12-11 10:55:00,557.76,557.86,557.59,557.86,32614.0,552.3706,552.4696,552.2022,552.4696,32614.0
2024-12-11 11:00:00,557.85,557.86,557.62,557.7,37029.0,552.4597,552.4696,552.2319,552.3112,37029.0
2024-12-11 11:05:00,557.72,557.99,557.71,557.88,9118.0,552.331,552.5984,552.3211,552.4894,9118.0
2024-12-11 11:10:00,557.9,558.06,557.89,558.05,12948.0,552.5092,552.6677,552.4993,552.6578,12948.0
2024-12-11 11:15:00,558.05,558.09,557.91,558.05,15948.0,552.6578,552.6974,552.5191,552.6578,15948.0
2024-12-11 11:20:00,558.06,558.26,557.99,558.26,12088.0,552.6677,552.8658,552.5984,552.8658,12088.0
2024-12-11 11:25:00,558.25,558.52,558.23,558.48,27742.0,552.8559,553.1232,552.8361,553.0836,27742.0
2024-12-11 11:30:00,558.49,558.54,558.43,558.43,16407.0,553.0935,553.1431,553.0341,553.0341,16407.0
2024-12-11 11:35:00,558.48,558.79,558.48,558.79,13968.0,553.0836,553.3906,553.0836,553.3906,13968.0
2024-12-11 11:40:00,558.78,558.84,558.6,558.8,23807.0,553.3807,553.4402,553.2025,553.4005,23807.0
2024-12-11 11:45:00,558.81,558.86,558.69,558.79,56895.0,553.4104,553.46,553.2916,553.3906,56895.0
2024-12-11 11:50:00,558.77,558.79,558.58,558.62,11203.0,553.3708,553.3906,553.1827,553.2223,11203.0
2024-12-11 11:55:00,558.65,558.75,558.54,558.75,25240.0,553.252,553.351,553.1431,553.351,25240.0
2024-12-11 12:00:00,558.74,559.08,558.73,559.03,23027.0,553.3411,553.6778,553.3312,553.6283,23027.0
2024-12-11 12:05:00,559.0,559.08,558.91,559.01,40721.0,553.5986,553.6778,553.5095,553.6085,40721.0
2024-12-11 12:10:00,558.98,559.16,558.95,558.96,34067.0,553.5788,553.7571,553.5491,553.559,34067.0
2024-12-11 12:15:00,558.94,559.06,558.85,558.93,17006.0,553.5392,553.658,553.4501,553.5293,17006.0
2024-12-11 12:20:00,558.92,558.97,558.8,558.88,10769.0,553.5194,553.5689,553.4005,553.4798,10769.0
2024-12-11 12:25:00,558.9,558.9,558.7,558.72,15674.0,553.4996,553.4996,553.3015,553.3213,15674.0
2024-12-11 12:30:00,558.76,558.83,558.63,558.75,20412.0,553.3609,553.4303,553.2322,553.351,20412.0
2024-12-11 12:35:00,558.74,558.84,558.65,558.84,15267.0,553.3411,553.4402,553.252,553.4402,15267.0
2024-12-11 12:40:00,558.85,559.05,558.85,559.05,19119.0,553.4501,553.6481,553.4501,553.6481,19119.0
2024-12-11 12:45:00,559.03,559.08,558.96,559.03,13346.0,553.6283,553.6778,553.559,553.6283,13346.0
2024-12-11 12:50:00,559.06,559.08,558.92,558.98,7592.0,553.658,553.6778,553.5194,553.5788,7592.0
2024-12-11 12:55:00,558.94,559.11,558.89,559.1,9822.0,553.5392,553.7075,553.4897,553.6976,9822.0
2024-12-11 13:00:00,559.18,559.39,559.17,559.25,36010.0,553.7769,553.9848,553.767,553.8462,36010.0
2024-12-11 13:05:00,559.25,559.27,559.09,559.17,48062.0,553.8462,553.866,553.6877,553.767,48062.0
2024-12-11 13:10:00,559.15,559.17,558.98,559.07,19869.0,553.7472,553.767,553.5788,553.6679,19869.0
2024-12-11 13:15:00,559.08,559.12,558.98,559.12,13154.0,553.6778,553.7175,553.5788,553.7175,13154.0
2024-12-11 13:20:00,559.13,559.14,559.02,559.13,13952.0,553.7274,553.7373,553.6184,553.7274,13952.0
2024-12-11 13:25:00,559.1,559.29,559.08,559.27,11082.0,553.6976,553.8858,553.6778,553.866,11082.0
2024-12-11 13:30:00,559.3,559.37,559.14,559.23,30928.0,553.8957,553.965,553.7373,553.8264,30928.0
2024-12-11 13:35:00,559.24,559.27,559.2,559.25,46743.0,553.8363,553.866,553.7967,553.8462,46743.0
2024-12-11 13:40:00,559.23,559.26,559.03,559.11,24751.0,553.8264,553.8561,553.6283,553.7075,24751.0
2024-12-11 13:45:00,559.11,559.19,559.08,559.17,20610.0,553.7075,553.7868,553.6778,553.767,20610.0
2024-12-11 13:50:00,559.15,559.16,558.86,558.87,22602.0,553.7472,553.7571,553.46,553.4699,22602.0
2024-12-11 13:55:00,558.87,558.89,558.78,558.82,10632.0,553.4699,553.4897,553.3807,553.4204,10632.0
2024-12-11 14:00:00,558.78,558.98,558.77,558.77,8265.0,553.3807,553.5788,553.3708,553.3708,8265.0
2024-12-11 14:05:00,558.78,558.79,558.6,558.75,7612.0,553.3807,553.3906,553.2025,553.351,7612.0
2024-12-11 14:10:00,558.73,558.92,558.7,558.78,12379.0,553.3312,553.5194,553.3015,553.3807,12379.0
2024-12-11 14:15:00,558.77,558.87,558.77,558.85,6929.0,553.3708,553.4699,553.3708,553.4501,6929.0
2024-12-11 14:20:00,558.82,558.93,558.72,558.86,28629.0,553.4204,553.5293,553.3213,553.46,28629.0
2024-12-11 14:25:00,558.87,558.94,558.82,558.88,9813.0,553.4699,553.5392,553.4204,553.4798,9813.0
2024-12-11 14:30:00,558.92,559.04,558.85,558.97,14656.0,553.5194,553.6382,553.4501,553.5689,14656.0
2024-12-11 14:35:00,558.96,559.13,558.95,559.08,18489.0,553.559,553.7274,553.5491,553.6778,18489.0
2024-12-11 14:40:00,559.11,559.17,558.96,559.0,6355.0,553.7075,553.767,553.559,553.5986,6355.0
2024-12-11 14:45:00,559.0,559.02,558.76,558.77,7171.0,553.5986,553.6184,553.3609,553.3708,7171.0
2024-12-11 14:50:00,558.78,558.91,558.73,558.81,22045.0,553.3807,553.5095,553.3312,553.4104,22045.0
2024-12-11 14:55:00,558.75,558.97,558.75,558.94,15323.0,553.351,553.5689,553.351,553.5392,15323.0
2024-12-11 15:00:00,558.94,559.07,558.88,559.0,16460.0,553.5392,553.6679,553.4798,553.5986,16460.0
2024-12-11 15:05:00,558.98,559.03,558.87,558.95,38280.0,553.5788,553.6283,553.4699,553.5491,38280.0
2024-12-11 15:10:00,558.89,559.01,558.88,559.0,18119.0,553.4897,553.6085,553.4798,553.5986,18119.0
2024-12-11 15:15:00,558.98,559.02,558.92,558.94,21019.0,553.5788,553.6184,553.5194,553.5392,21019.0
2024-12-11 15:20:00,558.95,558.95,558.88,558.92,25388.0,553.5491,553.5491,553.4798,553.5194,25388.0
2024-12-11 15:25:00,558.88,559.07,558.87,559.05,86415.0,553.4798,553.6679,553.4699,553.6481,86415.0
2024-12-11 15:30:00,559.04,559.04,558.87,558.87,27478.0,553.6382,553.6382,553.4699,553.4699,27478.0
2024-12-11 15:35:00,558.87,559.01,558.83,559.01,14795.0,553.4699,553.6085,553.4303,553.6085,14795.0
2024-12-11 15:40:00,559.0,559.0,558.8,558.82,26063.0,553.5986,553.5986,553.4005,553.4204,26063.0
2024-12-11 15:45:00,558.81,558.84,558.74,558.82,18995.0,553.4104,553.4402,553.3411,553.4204,18995.0
2024-12-11 15:50:00,558.81,558.87,558.62,558.63,44899.0,553.4104,553.4699,553.2223,553.2322,44899.0
2024-12-11 15:55:00,558.62,558.64,558.35,558.53,42772.0,553.2223,553.2421,552.9549,553.1332,42772.0
2024-12-12 09:30:00,557.67,557.76,557.07,557.14,166419.0,552.2815,552.3706,551.6873,551.7566,166419.0
2024-12-12 09:35:00,557.13,557.42,557.03,557.25,87184.0,551.7467,552.0339,551.6476,551.8655,87184.0
2024-12-12 09:40:00,557.2,557.54,557.05,557.54,28754.0,551.816,552.1527,551.6675,552.1527,28754.0
2024-12-12 09:45:00,557.5,557.51,557.06,557.08,57741.0,552.1131,552.123,551.6774,551.6972,57741.0
2024-12-12 09:50:00,557.05,557.26,556.95,556.99,29259.0,551.6675,551.8754,551.5684,551.608,29259.0
2024-12-12 09:55:00,557.0,557.33,556.9,557.28,17388.0,551.6179,551.9447,551.5189,551.8952,17388.0
2024-12-12 10:00:00,557.3,557.38,556.89,557.05,25022.0,551.915,551.9943,551.509,551.6675,25022.0
2024-12-12 10:05:00,557.01,557.08,556.57,556.67,28928.0,551.6278,551.6972,551.1921,551.2911,28928.0
2024-12-12 10:10:00,556.7,556.73,556.37,556.59,61870.0,551.3208,551.3505,550.994,551.2119,61870.0
2024-12-12 10:15:00,556.69,557.1,556.52,557.1,22963.0,551.3109,551.717,551.1426,551.717,22963.0
2024-12-12 10:20:00,557.1,557.36,556.92,557.33,24124.0,551.717,551.9745,551.5387,551.9447,24124.0
2024-12-12 10:25:00,557.32,557.77,557.28,557.69,25633.0,551.9348,552.3805,551.8952,552.3013,25633.0
2024-12-12 10:30:00,557.66,557.91,557.61,557.69,39959.0,552.2716,552.5191,552.222,552.3013,39959.0
2024-12-12 10:35:00,557.75,558.0,557.69,557.95,12005.0,552.3607,552.6083,552.3013,552.5588,12005.0
2024-12-12 10:40:00,557.93,557.98,557.45,557.54,24219.0,552.5389,552.5885,552.0636,552.1527,24219.0
2024-12-12 10:45:00,557.53,557.83,557.47,557.73,18877.0,552.1428,552.4399,552.0834,552.3409,18877.0
2024-12-12 10:50:00,557.65,557.76,557.55,557.65,15953.0,552.2617,552.3706,552.1626,552.2617,15953.0
2024-12-12 10:55:00,557.67,557.9,557.66,557.89,19517.0,552.2815,552.5092,552.2716,552.4993,19517.0
2024-12-12 11:00:00,557.88,558.18,557.73,558.1,24810.0,552.4894,552.7865,552.3409,552.7073,24810.0
2024-12-12 11:05:00,558.11,558.18,557.99,558.01,19872.0,552.7172,552.7865,552.5984,552.6182,19872.0
2024-12-12 11:10:00,558.04,558.2,557.91,557.91,78317.0,552.6479,552.8063,552.5191,552.5191,78317.0
2024-12-12 11:15:00,557.95,558.17,557.79,558.1,17805.0,552.5588,552.7766,552.4003,552.7073,17805.0
2024-12-12 11:20:00,558.17,558.17,557.87,558.06,16921.0,552.7766,552.7766,552.4795,552.6677,16921.0
2024-12-12 11:25:00,558.07,558.12,557.94,557.94,32794.0,552.6776,552.7271,552.5489,552.5489,32794.0
2024-12-12 11:30:00,557.99,557.99,557.79,557.8,20245.0,552.5984,552.5984,552.4003,552.4102,20245.0
2024-12-12 11:35:00,557.8,557.89,557.68,557.73,11274.0,552.4102,552.4993,552.2914,552.3409,11274.0
2024-12-12 11:40:00,557.69,557.7,557.44,557.56,32144.0,552.3013,552.3112,552.0537,552.1725,32144.0
2024-12-12 11:45:00,557.55,557.55,557.07,557.45,16186.0,552.1626,552.1626,551.6873,552.0636,16186.0
2024-12-12 11:50:00,557.46,557.49,557.14,557.23,7867.0,552.0735,552.1032,551.7566,551.8457,7867.0
2024-12-12 11:55:00,557.26,557.32,557.0,557.0,11253.0,551.8754,551.9348,551.6179,551.6179,11253.0
2024-12-12 12:00:00,556.97,557.43,556.96,557.39,16017.0,551.5882,552.0438,551.5783,552.0042,16017.0
2024-12-12 12:05:00,557.45,557.69,557.42,557.68,18099.0,552.0636,552.3013,552.0339,552.2914,18099.0
2024-12-12 12:10:00,557.66,557.79,557.63,557.76,60448.0,552.2716,552.4003,552.2418,552.3706,60448.0
2024-12-12 12:15:00,557.77,557.96,557.77,557.83,29117.0,552.3805,552.5687,552.3805,552.4399,29117.0
2024-12-12 12:20:00,557.81,557.9,557.48,557.59,34270.0,552.4201,552.5092,552.0933,552.2022,34270.0
2024-12-12 12:25:00,557.57,557.67,557.5,557.59,13842.0,552.1824,552.2815,552.1131,552.2022,13842.0
2024-12-12 12:30:00,557.6,557.64,557.19,557.24,21118.0,552.2121,552.2518,551.8061,551.8556,21118.0
2024-12-12 12:35:00,557.23,557.39,557.02,557.37,43329.0,551.8457,552.0042,551.6377,551.9844,43329.0
2024-12-12 12:40:00,557.33,557.33,557.12,557.27,23438.0,551.9447,551.9447,551.7368,551.8853,23438.0
2024-12-12 12:45:00,557.28,557.57,557.27,557.43,22529.0,551.8952,552.1824,551.8853,552.0438,22529.0
2024-12-12 12:50:00,557.41,557.45,557.27,557.36,5560.0,552.024,552.0636,551.8853,551.9745,5560.0
2024-12-12 12:55:00,557.5,557.92,557.5,557.9,63640.0,552.1131,552.529,552.1131,552.5092,63640.0
2024-12-12 13:00:00,557.86,557.98,557.61,557.61,19813.0,552.4696,552.5885,552.222,552.222,19813.0
2024-12-12 13:05:00,557.61,557.87,557.56,557.87,15208.0,552.222,552.4795,552.1725,552.4795,15208.0
2024-12-12 13:10:00,557.88,557.92,557.61,557.88,10925.0,552.4894,552.529,552.222,552.4894,10925.0
2024-12-12 13:15:00,557.83,557.94,557.72,557.94,12561.0,552.4399,552.5489,552.331,552.5489,12561.0
2024-12-12 13:20:00,557.93,557.95,557.79,557.94,40533.0,552.5389,552.5588,552.4003,552.5489,40533.0
2024-12-12 13:25:00,557.92,558.01,557.59,557.6,43085.0,552.529,552.6182,552.2022,552.2121,43085.0
2024-12-12 13:30:00,557.62,557.62,557.37,557.38,15482.0,552.2319,552.2319,551.9844,551.9943,15482.0
2024-12-12 13:35:00,557.35,557.37,557.09,557.32,20949.0,551.9646,551.9844,551.7071,551.9348,20949.0
2024-12-12 13:40:00,557.32,557.42,557.1,557.15,18148.0,551.9348,552.0339,551.717,551.7665,18148.0
2024-12-12 13:45:00,557.14,557.26,557.12,557.26,13111.0,551.7566,551.8754,551.7368,551.8754,13111.0
2024-12-12 13:50:00,557.27,557.3,557.08,557.17,14085.0,551.8853,551.915,551.6972,551.7863,14085.0
2024-12-12 13:55:00,557.13,557.2,556.89,556.91,20447.0,551.7467,551.816,551.509,551.5288,20447.0
2024-12-12 14:00:00,556.9,557.17,556.73,557.13,24913.0,551.5189,551.7863,551.3505,551.7467,24913.0
2024-12-12 14:05:00,557.14,557.28,556.96,556.99,26528.0,551.7566,551.8952,551.5783,551.608,26528.0
2024-12-12 14:10:00,557.0,557.17,556.81,556.84,21228.0,551.6179,551.7863,551.4298,551.4595,21228.0
2024-12-12 14:15:00,556.84,556.88,556.63,556.64,12850.0,551.4595,551.4991,551.2515,551.2614,12850.0
2024-12-12 14:20:00,556.61,556.64,556.1,556.35,25000.0,551.2317,551.2614,550.7266,550.9742,25000.0
2024-12-12 14:25:00,556.35,556.53,556.17,556.2,34339.0,550.9742,551.1525,550.796,550.8257,34339.0
2024-12-12 14:30:00,556.16,556.5,556.16,556.43,18179.0,550.7861,551.1228,550.7861,551.0534,18179.0
2024-12-12 14:35:00,556.42,556.64,556.33,556.6,28842.0,551.0435,551.2614,550.9544,551.2218,28842.0
2024-12-12 14:40:00,556.63,556.63,556.31,556.5,49450.0,551.2515,551.2515,550.9346,551.1228,49450.0
2024-12-12 14:45:00,556.51,556.66,556.34,556.41,33015.0,551.1327,551.2812,550.9643,551.0336,33015.0
2024-12-12 14:50:00,556.4,556.48,556.21,556.36,16247.0,551.0237,551.103,550.8356,550.9841,16247.0
2024-12-12 14:55:00,556.4,556.45,556.17,556.31,30240.0,551.0237,551.0733,550.796,550.9346,30240.0
2024-12-12 15:00:00,556.32,556.37,556.14,556.2,26911.0,550.9445,550.994,550.7662,550.8257,26911.0
2024-12-12 15:05:00,556.25,556.44,556.18,556.34,25752.0,550.8752,551.0633,550.8059,550.9643,25752.0
2024-12-12 15:10:00,556.33,556.33,556.01,556.12,21969.0,550.9544,550.9544,550.6375,550.7464,21969.0
2024-12-12 15:15:00,556.13,556.34,556.12,556.16,24353.0,550.7563,550.9643,550.7464,550.7861,24353.0
2024-12-12 15:20:00,556.19,556.3,556.11,556.13,27568.0,550.8158,550.9247,550.7365,550.7563,27568.0
2024-12-12 15:25:00,556.14,556.21,556.03,556.13,20021.0,550.7662,550.8356,550.6573,550.7563,20021.0
2024-12-12 15:30:00,556.16,556.49,556.13,556.49,22030.0,550.7861,551.1129,550.7563,551.1129,22030.0
2024-12-12 15:35:00,556.5,556.5,556.31,556.32,24466.0,551.1228,551.1228,550.9346,550.9445,24466.0
2024-12-12 15:40:00,556.32,556.32,556.14,556.29,23037.0,550.9445,550.9445,550.7662,550.9148,23037.0
2024-12-12 15:45:00,556.3,556.55,556.27,556.27,28950.0,550.9247,551.1723,550.895,550.895,28950.0
2024-12-12 15:50:00,556.29,556.51,556.0,556.0,48456.0,550.9148,551.1327,550.6276,550.6276,48456.0
2024-12-12 15:55:00,556.02,556.02,555.62,555.63,131315.0,550.6474,550.6474,550.2513,550.2612,131315.0
2024-12-13 09:30:00,557.52,557.59,557.17,557.55,164471.0,552.1329,552.2022,551.7863,552.1626,164471.0
2024-12-13 09:35:00,557.55,557.67,557.25,557.64,37742.0,552.1626,552.2815,551.8655,552.2518,37742.0
2024-12-13 09:40:00,557.66,557.99,557.62,557.89,46147.0,552.2716,552.5984,552.2319,552.4993,46147.0
2024-12-13 09:45:00,557.98,558.16,557.89,557.94,31495.0,552.5885,552.7667,552.4993,552.5489,31495.0
2024-12-13 09:50:00,557.93,558.03,557.32,557.43,48213.0,552.5389,552.638,551.9348,552.0438,48213.0
2024-12-13 09:55:00,557.4,557.58,557.21,557.26,24971.0,552.0141,552.1923,551.8259,551.8754,24971.0
2024-12-13 10:00:00,557.32,557.32,556.87,556.95,29727.0,551.9348,551.9348,551.4892,551.5684,29727.0
2024-12-13 10:05:00,556.95,557.02,556.3,556.74,37053.0,551.5684,551.6377,550.9247,551.3604,37053.0
2024-12-13 10:10:00,556.76,557.11,556.66,556.67,44397.0,551.3803,551.7269,551.2812,551.2911,44397.0
2024-12-13 10:15:00,556.73,556.8,556.34,556.37,26911.0,551.3505,551.4199,550.9643,550.994,26911.0
2024-12-13 10:20:00,556.36,556.5,556.3,556.35,38215.0,550.9841,551.1228,550.9247,550.9742,38215.0
2024-12-13 10:25:00,556.36,556.54,556.16,556.24,34554.0,550.9841,551.1624,550.7861,550.8653,34554.0
2024-12-13 10:30:00,556.24,556.48,556.15,556.22,32379.0,550.8653,551.103,550.7761,550.8455,32379.0
2024-12-13 10:35:00,556.2,556.34,556.04,556.06,23421.0,550.8257,550.9643,550.6672,550.687,23421.0
2024-12-13 10:40:00,556.06,556.09,554.97,555.16,88276.0,550.687,550.7167,549.6076,549.7957,88276.0
2024-12-13 10:45:00,555.09,555.57,555.05,555.53,13725.0,549.7264,550.2018,549.6868,550.1621,13725.0
2024-12-13 10:50:00,555.56,555.56,554.83,555.04,30122.0,550.1919,550.1919,549.4689,549.6769,30122.0
2024-12-13 10:55:00,555.07,555.21,554.79,554.8,29142.0,549.7066,549.8452,549.4293,549.4392,29142.0
2024-12-13 11:00:00,554.76,554.9,554.53,554.67,32455.0,549.3996,549.5382,549.1718,549.3104,32455.0
2024-12-13 11:05:00,554.68,554.84,554.5,554.78,20150.0,549.3204,549.4788,549.1421,549.4194,20150.0
2024-12-13 11:10:00,554.73,555.1,554.44,554.53,78976.0,549.3699,549.7363,549.0827,549.1718,78976.0
2024-12-13 11:15:00,554.52,555.33,554.52,555.27,41635.0,549.1619,549.9641,549.1619,549.9047,41635.0
2024-12-13 11:20:00,555.25,555.31,555.03,555.3,15937.0,549.8848,549.9443,549.667,549.9344,15937.0
2024-12-13 11:25:00,555.31,555.31,554.81,554.98,43763.0,549.9443,549.9443,549.4491,549.6175,43763.0
2024-12-13 11:30:00,555.01,555.84,554.97,555.84,36967.0,549.6472,550.4691,549.6076,550.4691,36967.0
2024-12-13 11:35:00,555.85,555.92,555.15,555.15,26548.0,550.479,550.5484,549.7858,549.7858,26548.0
2024-12-13 11:40:00,555.11,555.66,555.07,555.18,25723.0,549.7462,550.2909,549.7066,549.8155,25723.0
2024-12-13 11:45:00,555.2,555.2,554.98,555.07,15351.0,549.8353,549.8353,549.6175,549.7066,15351.0
2024-12-13 11:50:00,555.1,555.26,554.85,554.91,27734.0,549.7363,549.8947,549.4887,549.5481,27734.0
2024-12-13 11:55:00,554.94,555.18,554.7,555.18,28753.0,549.5778,549.8155,549.3402,549.8155,28753.0
2024-12-13 12:00:00,555.06,555.1,554.94,555.0,9968.0,549.6967,549.7363,549.5778,549.6373,9968.0
2024-12-13 12:05:00,555.03,555.12,554.9,554.95,9971.0,549.667,549.7561,549.5382,549.5877,9971.0
2024-12-13 12:10:00,554.98,555.27,554.81,554.85,14349.0,549.6175,549.9047,549.4491,549.4887,14349.0
2024-12-13 12:15:00,554.77,554.96,554.68,554.95,9799.0,549.4095,549.5976,549.3204,549.5877,9799.0
2024-12-13 12:20:00,554.96,555.08,554.52,554.69,12027.0,549.5976,549.7165,549.1619,549.3303,12027.0
2024-12-13 12:25:00,554.58,554.67,554.49,554.6,8791.0,549.2213,549.3104,549.1322,549.2411,8791.0
2024-12-13 12:30:00,554.56,554.57,554.43,554.5,8743.0,549.2015,549.2114,549.0728,549.1421,8743.0
2024-12-13 12:35:00,554.56,554.65,554.27,554.49,10586.0,549.2015,549.2906,548.9143,549.1322,10586.0
2024-12-13 12:40:00,554.31,554.62,554.27,554.37,16604.0,548.9539,549.2609,548.9143,549.0133,16604.0
2024-12-13 12:45:00,554.36,554.54,554.27,554.53,59033.0,549.0034,549.1817,548.9143,549.1718,59033.0
2024-12-13 12:50:00,554.37,554.85,554.31,554.69,10059.0,549.0133,549.4887,548.9539,549.3303,10059.0
2024-12-13 12:55:00,554.71,554.78,554.23,554.3,17267.0,549.3501,549.4194,548.8747,548.944,17267.0
2024-12-13 13:00:00,554.27,554.7,554.2,554.63,12698.0,548.9143,549.3402,548.845,549.2708,12698.0
2024-12-13 13:05:00,554.58,554.71,554.36,554.67,12201.0,549.2213,549.3501,549.0034,549.3104,12201.0
2024-12-13 13:10:00,554.69,554.77,554.56,554.71,8978.0,549.3303,549.4095,549.2015,549.3501,8978.0
2024-12-13 13:15:00,554.69,554.97,554.61,554.96,22358.0,549.3303,549.6076,549.251,549.5976,22358.0
2024-12-13 13:20:00,554.92,554.96,554.73,554.87,13526.0,549.558,549.5976,549.3699,549.5085,13526.0
2024-12-13 13:25:00,554.84,555.36,554.73,555.26,23002.0,549.4788,549.9938,549.3699,549.8947,23002.0
2024-12-13 13:30:00,555.26,555.29,555.01,555.2,12177.0,549.8947,549.9245,549.6472,549.8353,12177.0
2024-12-13 13:35:00,555.22,555.46,555.16,555.4,12224.0,549.8551,550.0928,549.7957,550.0334,12224.0
2024-12-13 13:40:00,555.45,555.46,555.3,555.38,8200.0,550.0829,550.0928,549.9344,550.0136,8200.0
2024-12-13 13:45:00,555.42,555.58,555.34,555.58,10223.0,550.0532,550.2117,549.974,550.2117,10223.0
2024-12-13 13:50:00,555.58,555.58,555.25,555.44,11817.0,550.2117,550.2117,549.8848,550.073,11817.0
2024-12-13 13:55:00,555.44,555.45,555.28,555.41,12423.0,550.073,550.0829,549.9146,550.0433,12423.0
2024-12-13 14:00:00,555.41,555.46,555.24,555.37,13527.0,550.0433,550.0928,549.8749,550.0037,13527.0
2024-12-13 14:05:00,555.39,555.77,555.37,555.76,19834.0,550.0235,550.3998,550.0037,550.3899,19834.0
2024-12-13 14:10:00,555.76,555.76,555.41,555.45,12970.0,550.3899,550.3899,550.0433,550.0829,12970.0
2024-12-13 14:15:00,555.43,555.7,555.41,555.6,8237.0,550.0631,550.3305,550.0433,550.2315,8237.0
2024-12-13 14:20:00,555.65,555.68,555.53,555.65,16072.0,550.281,550.3107,550.1621,550.281,16072.0
2024-12-13 14:25:00,555.69,555.7,555.57,555.65,14755.0,550.3206,550.3305,550.2018,550.281,14755.0
2024-12-13 14:30:00,555.7,555.88,555.67,555.81,11664.0,550.3305,550.5088,550.3008,550.4394,11664.0
2024-12-13 14:35:00,555.8,555.83,555.59,555.71,15467.0,550.4295,550.4592,550.2216,550.3404,15467.0
2024-12-13 14:40:00,555.73,555.84,555.69,555.72,8408.0,550.3602,550.4691,550.3206,550.3503,8408.0
2024-12-13 14:45:00,555.74,555.81,555.53,555.64,13773.0,550.3701,550.4394,550.1621,550.2711,13773.0
2024-12-13 14:50:00,555.65,555.73,555.48,555.61,18068.0,550.281,550.3602,550.1126,550.2414,18068.0
2024-12-13 14:55:00,555.66,555.67,555.45,555.58,18181.0,550.2909,550.3008,550.0829,550.2117,18181.0
2024-12-13 15:00:00,555.59,555.76,555.56,555.74,24171.0,550.2216,550.3899,550.1919,550.3701,24171.0
2024-12-13 15:05:00,555.74,555.76,555.5,555.58,19609.0,550.3701,550.3899,550.1324,550.2117,19609.0
2024-12-13 15:10:00,555.62,555.69,555.52,555.59,18301.0,550.2513,550.3206,550.1522,550.2216,18301.0
2024-12-13 15:15:00,555.55,555.56,555.25,555.34,15685.0,550.1819,550.1919,549.8848,549.974,15685.0
2024-12-13 15:20:00,555.36,555.41,555.13,555.36,22181.0,549.9938,550.0433,549.766,549.9938,22181.0
2024-12-13 15:25:00,555.43,555.6,555.39,555.56,16618.0,550.0631,550.2315,550.0235,550.1919,16618.0
2024-12-13 15:30:00,555.53,555.75,555.49,555.75,33882.0,550.1621,550.38,550.1225,550.38,33882.0
2024-12-13 15:35:00,555.76,555.96,555.64,555.88,39729.0,550.3899,550.588,550.2711,550.5088,39729.0
2024-12-13 15:40:00,555.87,555.87,555.59,555.61,42796.0,550.4989,550.4989,550.2216,550.2414,42796.0
2024-12-13 15:45:00,555.63,555.94,555.63,555.93,41452.0,550.2612,550.5682,550.2612,550.5583,41452.0
2024-12-13 15:50:00,555.93,555.93,555.43,555.45,61712.0,550.5583,550.5583,550.0631,550.0829,61712.0
2024-12-13 15:55:00,555.47,555.77,555.42,555.56,180503.0,550.1027,550.3998,550.0532,550.1919,180503.0
2024-12-16 09:30:00,557.14,557.53,556.95,557.15,308960.0,551.7566,552.1428,551.5684,551.7665,308960.0
2024-12-16 09:35:00,557.08,557.19,556.91,557.19,62585.0,551.6972,551.8061,551.5288,551.8061,62585.0
2024-12-16 09:40:00,557.17,557.42,556.84,556.9,55824.0,551.7863,552.0339,551.4595,551.5189,55824.0
2024-12-16 09:45:00,556.94,557.19,556.78,557.14,70176.0,551.5585,551.8061,551.4001,551.7566,70176.0
2024-12-16 09:50:00,557.15,557.48,557.04,557.48,25008.0,551.7665,552.0933,551.6575,552.0933,25008.0
2024-12-16 09:55:00,557.43,557.45,557.14,557.4,28553.0,552.0438,552.0636,551.7566,552.0141,28553.0
2024-12-16 10:00:00,557.44,557.75,557.39,557.75,35946.0,552.0537,552.3607,552.0042,552.3607,35946.0
2024-12-16 10:05:00,557.76,557.77,557.43,557.5,39962.0,552.3706,552.3805,552.0438,552.1131,39962.0
2024-12-16 10:10:00,557.48,557.57,557.15,557.2,33313.0,552.0933,552.1824,551.7665,551.816,33313.0
2024-12-16 10:15:00,557.22,557.24,556.85,556.94,28802.0,551.8358,551.8556,551.4694,551.5585,28802.0
2024-12-16 10:20:00,556.94,557.01,556.41,557.0,80715.0,551.5585,551.6278,551.0336,551.6179,80715.0
2024-12-16 10:25:00,557.0,557.6,556.95,557.58,41678.0,551.6179,552.2121,551.5684,552.1923,41678.0
2024-12-16 10:30:00,557.54,557.99,557.48,557.99,20206.0,552.1527,552.5984,552.0933,552.5984,20206.0
2024-12-16 10:35:00,558.0,558.1,557.9,558.07,59455.0,552.6083,552.7073,552.5092,552.6776,59455.0
2024-12-16 10:40:00,558.06,558.07,557.78,557.95,23693.0,552.6677,552.6776,552.3904,552.5588,23693.0
2024-12-16 10:45:00,557.96,557.99,557.84,557.89,61640.0,552.5687,552.5984,552.4498,552.4993,61640.0
2024-12-16 10:50:00,557.86,557.96,557.73,557.85,54233.0,552.4696,552.5687,552.3409,552.4597,54233.0
2024-12-16 10:55:00,557.86,558.05,557.75,557.8,24951.0,552.4696,552.6578,552.3607,552.4102,24951.0
2024-12-16 11:00:00,557.81,558.0,557.71,557.88,17597.0,552.4201,552.6083,552.3211,552.4894,17597.0
2024-12-16 11:05:00,557.89,558.02,557.89,557.94,32098.0,552.4993,552.6281,552.4993,552.5489,32098.0
2024-12-16 11:10:00,557.94,558.05,557.91,557.91,52278.0,552.5489,552.6578,552.5191,552.5191,52278.0
2024-12-16 11:15:00,557.9,557.94,557.66,557.93,32424.0,552.5092,552.5489,552.2716,552.5389,32424.0
2024-12-16 11:20:00,557.94,558.02,557.8,557.98,64895.0,552.5489,552.6281,552.4102,552.5885,64895.0
2024-12-16 11:25:00,557.98,558.0,557.79,557.81,38577.0,552.5885,552.6083,552.4003,552.4201,38577.0
2024-12-16 11:30:00,557.83,557.87,557.57,557.65,24803.0,552.4399,552.4795,552.1824,552.2617,24803.0
2024-12-16 11:35:00,557.65,557.84,557.58,557.7,36385.0,552.2617,552.4498,552.1923,552.3112,36385.0
2024-12-16 11:40:00,557.74,557.86,557.54,557.56,26181.0,552.3508,552.4696,552.1527,552.1725,26181.0
2024-12-16 11:45:00,557.6,557.8,557.53,557.79,18575.0,552.2121,552.4102,552.1428,552.4003,18575.0
2024-12-16 11:50:00,557.86,557.96,557.79,557.93,14797.0,552.4696,552.5687,552.4003,552.5389,14797.0
2024-12-16 11:55:00,557.97,558.03,557.87,558.02,13570.0,552.5786,552.638,552.4795,552.6281,13570.0
2024-12-16 12:00:00,558.04,558.09,557.74,557.8,17381.0,552.6479,552.6974,552.3508,552.4102,17381.0
2024-12-16 12:05:00,557.82,557.86,557.67,557.81,14652.0,552.43,552.4696,552.2815,552.4201,14652.0
2024-12-16 12:10:00,557.85,558.02,557.83,557.99,15217.0,552.4597,552.6281,552.4399,552.5984,15217.0
2024-12-16 12:15:00,558.01,558.06,557.99,558.01,17459.0,552.6182,552.6677,552.5984,552.6182,17459.0
2024-12-16 12:20:00,558.03,558.07,557.93,558.0,23055.0,552.638,552.6776,552.5389,552.6083,23055.0
2024-12-16 12:25:00,558.0,558.08,557.97,558.01,22901.0,552.6083,552.6875,552.5786,552.6182,22901.0
2024-12-16 12:30:00,558.03,558.13,558.01,558.09,27293.0,552.638,552.737,552.6182,552.6974,27293.0
2024-12-16 12:35:00,558.06,558.25,558.0,558.25,22338.0,552.6677,552.8559,552.6083,552.8559,22338.0
2024-12-16 12:40:00,558.24,558.38,558.24,558.27,17210.0,552.846,552.9846,552.846,552.8757,17210.0
2024-12-16 12:45:00,558.24,558.29,558.18,558.19,22460.0,552.846,552.8955,552.7865,552.7964,22460.0
2024-12-16 12:50:00,558.16,558.23,557.96,558.16,30809.0,552.7667,552.8361,552.5687,552.7667,30809.0
2024-12-16 12:55:00,558.16,558.32,558.07,558.31,11242.0,552.7667,552.9252,552.6776,552.9153,11242.0
2024-12-16 13:00:00,558.29,558.38,558.23,558.38,14272.0,552.8955,552.9846,552.8361,552.9846,14272.0
2024-12-16 13:05:00,558.37,558.45,558.35,558.42,19530.0,552.9747,553.0539,552.9549,553.0242,19530.0
2024-12-16 13:10:00,558.43,558.45,558.33,558.33,16044.0,553.0341,553.0539,552.9351,552.9351,16044.0
2024-12-16 13:15:00,558.37,558.5,558.36,558.49,25445.0,552.9747,553.1034,552.9648,553.0935,25445.0
2024-12-16 13:20:00,558.48,558.71,558.48,558.69,10832.0,553.0836,553.3114,553.0836,553.2916,10832.0
2024-12-16 13:25:00,558.69,558.76,558.65,558.73,19343.0,553.2916,553.3609,553.252,553.3312,19343.0
2024-12-16 13:30:00,558.73,558.8,558.52,558.56,20010.0,553.3312,553.4005,553.1232,553.1629,20010.0
2024-12-16 13:35:00,558.51,558.63,558.46,558.55,43270.0,553.1133,553.2322,553.0638,553.153,43270.0
2024-12-16 13:40:00,558.56,558.68,558.5,558.67,20950.0,553.1629,553.2817,553.1034,553.2718,20950.0
2024-12-16 13:45:00,558.69,558.7,558.56,558.64,15728.0,553.2916,553.3015,553.1629,553.2421,15728.0
2024-12-16 13:50:00,558.65,558.72,558.59,558.68,16956.0,553.252,553.3213,553.1926,553.2817,16956.0
2024-12-16 13:55:00,558.63,558.71,558.63,558.65,17682.0,553.2322,553.3114,553.2322,553.252,17682.0
2024-12-16 14:00:00,558.64,558.64,558.43,558.5,25703.0,553.2421,553.2421,553.0341,553.1034,25703.0
2024-12-16 14:05:00,558.48,558.56,558.45,558.53,19395.0,553.0836,553.1629,553.0539,553.1332,19395.0
2024-12-16 14:10:00,558.52,558.6,558.45,558.6,42323.0,553.1232,553.2025,553.0539,553.2025,42323.0
2024-12-16 14:15:00,558.6,558.69,558.56,558.61,24014.0,553.2025,553.2916,553.1629,553.2124,24014.0
2024-12-16 14:20:00,558.59,558.62,558.47,558.57,19389.0,553.1926,553.2223,553.0737,553.1728,19389.0
2024-12-16 14:25:00,558.56,558.57,558.37,558.4,21187.0,553.1629,553.1728,552.9747,553.0044,21187.0
2024-12-16 14:30:00,558.41,558.46,558.35,558.46,29278.0,553.0143,553.0638,552.9549,553.0638,29278.0
2024-12-16 14:35:00,558.44,558.62,558.35,558.61,13767.0,553.044,553.2223,552.9549,553.2124,13767.0
2024-12-16 14:40:00,558.58,558.62,558.47,558.49,26640.0,553.1827,553.2223,553.0737,553.0935,26640.0
2024-12-16 14:45:00,558.45,558.51,558.4,558.49,23986.0,553.0539,553.1133,553.0044,553.0935,23986.0
2024-12-16 14:50:00,558.49,558.62,558.45,558.57,56432.0,553.0935,553.2223,553.0539,553.1728,56432.0
2024-12-16 14:55:00,558.58,558.67,558.56,558.56,23235.0,553.1827,553.2718,553.1629,553.1629,23235.0
2024-12-16 15:00:00,558.56,558.57,558.48,558.52,24426.0,553.1629,553.1728,553.0836,553.1232,24426.0
2024-12-16 15:05:00,558.52,558.77,558.52,558.75,19957.0,553.1232,553.3708,553.1232,553.351,19957.0
2024-12-16 15:10:00,558.75,558.79,558.69,558.7,18518.0,553.351,553.3906,553.2916,553.3015,18518.0
2024-12-16 15:15:00,558.73,558.78,558.63,558.65,22549.0,553.3312,553.3807,553.2322,553.252,22549.0
2024-12-16 15:20:00,558.65,558.7,558.5,558.51,37816.0,553.252,553.3015,553.1034,553.1133,37816.0
2024-12-16 15:25:00,558.52,558.73,558.5,558.64,51404.0,553.1232,553.3312,553.1034,553.2421,51404.0
2024-12-16 15:30:00,558.62,558.62,558.39,558.4,42748.0,553.2223,553.2223,552.9945,553.0044,42748.0
2024-12-16 15:35:00,558.4,558.45,558.28,558.33,30110.0,553.0044,553.0539,552.8856,552.9351,30110.0
2024-12-16 15:40:00,558.33,558.33,558.05,558.06,77838.0,552.9351,552.9351,552.6578,552.6677,77838.0
2024-12-16 15:45:00,558.03,558.03,557.68,557.79,191460.0,552.638,552.638,552.2914,552.4003,191460.0
2024-12-16 15:50:00,557.79,557.8,557.2,557.42,224727.0,552.4003,552.4102,551.816,552.0339,224727.0
2024-12-16 15:55:00,557.43,557.96,557.43,557.84,520877.0,552.0438,552.5687,552.0438,552.4498,520877.0
2024-12-17 09:30:00,555.45,555.55,554.99,555.35,251301.0,550.0829,550.1819,549.6274,549.9839,251301.0
2024-12-17 09:35:00,555.35,555.48,555.05,555.34,35942.0,549.9839,550.1126,549.6868,549.974,35942.0
2024-12-17 09:40:00,555.34,555.85,555.11,555.76,35305.0,549.974,550.479,549.7462,550.3899,35305.0
2024-12-17 09:45:00,555.75,555.96,555.6,555.84,25710.0,550.38,550.588,550.2315,550.4691,25710.0
2024-12-17 09:50:00,555.88,556.08,555.73,556.06,29761.0,550.5088,550.7068,550.3602,550.687,29761.0
2024-12-17 09:55:00,556.04,556.11,555.59,555.66,54820.0,550.6672,550.7365,550.2216,550.2909,54820.0
2024-12-17 10:00:00,555.69,555.69,555.1,555.24,35128.0,550.3206,550.3206,549.7363,549.8749,35128.0
2024-12-17 10:05:00,555.3,555.49,555.1,555.13,30390.0,549.9344,550.1225,549.7363,549.766,30390.0
2024-12-17 10:10:00,555.13,555.15,554.71,554.75,50948.0,549.766,549.7858,549.3501,549.3897,50948.0
2024-12-17 10:15:00,554.75,555.08,554.61,554.78,40044.0,549.3897,549.7165,549.251,549.4194,40044.0
2024-12-17 10:20:00,554.79,554.81,554.58,554.75,35094.0,549.4293,549.4491,549.2213,549.3897,35094.0
2024-12-17 10:25:00,554.77,554.77,554.53,554.59,43846.0,549.4095,549.4095,549.1718,549.2312,43846.0
2024-12-17 10:30:00,554.55,554.8,554.55,554.65,34021.0,549.1916,549.4392,549.1916,549.2906,34021.0
2024-12-17 10:35:00,554.64,554.93,554.54,554.93,30440.0,549.2807,549.5679,549.1817,549.5679,30440.0
2024-12-17 10:40:00,554.92,555.03,554.62,554.95,32481.0,549.558,549.667,549.2609,549.5877,32481.0
2024-12-17 10:45:00,554.93,555.15,554.92,555.04,18271.0,549.5679,549.7858,549.558,549.6769,18271.0
2024-12-17 10:50:00,555.07,555.18,554.95,555.08,22934.0,549.7066,549.8155,549.5877,549.7165,22934.0
2024-12-17 10:55:00,555.1,555.29,554.97,555.25,33567.0,549.7363,549.9245,549.6076,549.8848,33567.0
2024-12-17 11:00:00,555.25,555.52,555.19,555.44,48732.0,549.8848,550.1522,549.8254,550.073,48732.0
2024-12-17 11:05:00,555.38,556.26,555.25,556.26,82587.0,550.0136,550.8851,549.8848,550.8851,82587.0
2024-12-17 11:10:00,556.27,556.32,556.1,556.21,26542.0,550.895,550.9445,550.7266,550.8356,26542.0
2024-12-17 11:15:00,556.22,556.24,555.71,555.8,45756.0,550.8455,550.8653,550.3404,550.4295,45756.0
2024-12-17 11:20:00,555.83,555.83,555.49,555.63,22728.0,550.4592,550.4592,550.1225,550.2612,22728.0
2024-12-17 11:25:00,555.61,555.84,555.54,555.65,34227.0,550.2414,550.4691,550.172,550.281,34227.0
2024-12-17 11:30:00,555.65,556.21,555.57,556.12,22140.0,550.281,550.8356,550.2018,550.7464,22140.0
2024-12-17 11:35:00,556.08,556.33,556.03,556.27,16028.0,550.7068,550.9544,550.6573,550.895,16028.0
2024-12-17 11:40:00,556.26,556.33,556.14,556.28,34677.0,550.8851,550.9544,550.7662,550.9049,34677.0
2024-12-17 11:45:00,556.28,556.3,556.17,556.26,27631.0,550.9049,550.9247,550.796,550.8851,27631.0
2024-12-17 11:50:00,556.33,556.39,555.95,555.95,25611.0,550.9544,551.0138,550.5781,550.5781,25611.0
2024-12-17 11:55:00,555.98,556.17,555.96,556.17,38387.0,550.6078,550.796,550.588,550.796,38387.0
2024-12-17 12:00:00,556.19,556.19,555.68,555.7,42767.0,550.8158,550.8158,550.3107,550.3305,42767.0
2024-12-17 12:05:00,555.71,555.94,555.66,555.94,13857.0,550.3404,550.5682,550.2909,550.5682,13857.0
2024-12-17 12:10:00,555.91,555.93,555.66,555.74,33296.0,550.5385,550.5583,550.2909,550.3701,33296.0
2024-12-17 12:15:00,555.7,555.86,555.65,555.67,20587.0,550.3305,550.489,550.281,550.3008,20587.0
2024-12-17 12:20:00,555.64,555.89,555.57,555.6,14755.0,550.2711,550.5187,550.2018,550.2315,14755.0
2024-12-17 12:25:00,555.66,555.8,555.55,555.8,14024.0,550.2909,550.4295,550.1819,550.4295,14024.0
2024-12-17 12:30:00,555.82,555.96,555.62,555.96,30848.0,550.4493,550.588,550.2513,550.588,30848.0
2024-12-17 12:35:00,555.95,556.13,555.78,556.13,17770.0,550.5781,550.7563,550.4097,550.7563,17770.0
2024-12-17 12:40:00,556.12,556.21,556.05,556.18,25511.0,550.7464,550.8356,550.6771,550.8059,25511.0
2024-12-17 12:45:00,556.17,556.21,556.0,556.0,16816.0,550.796,550.8356,550.6276,550.6276,16816.0
2024-12-17 12:50:00,556.02,556.09,555.91,556.06,10715.0,550.6474,550.7167,550.5385,550.687,10715.0
2024-12-17 12:55:00,556.06,556.13,555.91,556.05,17794.0,550.687,550.7563,550.5385,550.6771,17794.0
2024-12-17 13:00:00,556.05,556.05,555.86,555.94,14562.0,550.6771,550.6771,550.489,550.5682,14562.0
2024-12-17 13:05:00,555.92,555.93,555.72,555.9,28850.0,550.5484,550.5583,550.3503,550.5286,28850.0
2024-12-17 13:10:00,555.92,555.94,555.76,555.81,14282.0,550.5484,550.5682,550.3899,550.4394,14282.0
2024-12-17 13:15:00,555.81,555.85,555.45,555.5,23959.0,550.4394,550.479,550.0829,550.1324,23959.0
2024-12-17 13:20:00,555.46,555.64,555.31,555.63,23310.0,550.0928,550.2711,549.9443,550.2612,23310.0
2024-12-17 13:25:00,555.59,555.69,555.49,555.51,18163.0,550.2216,550.3206,550.1225,550.1423,18163.0
2024-12-17 13:30:00,555.5,555.63,555.38,555.63,37005.0,550.1324,550.2612,550.0136,550.2612,37005.0
2024-12-17 13:35:00,555.62,555.62,555.44,555.44,26958.0,550.2513,550.2513,550.073,550.073,26958.0
2024-12-17 13:40:00,555.47,555.67,555.47,555.66,16529.0,550.1027,550.3008,550.1027,550.2909,16529.0
2024-12-17 13:45:00,555.66,555.72,555.41,555.41,24907.0,550.2909,550.3503,550.0433,550.0433,24907.0
2024-12-17 13:50:00,555.45,555.64,555.45,555.63,18089.0,550.0829,550.2711,550.0829,550.2612,18089.0
2024-12-17 13:55:00,555.56,555.67,555.48,555.54,18953.0,550.1919,550.3008,550.1126,550.172,18953.0
2024-12-17 14:00:00,555.53,555.59,555.35,555.4,17752.0,550.1621,550.2216,549.9839,550.0334,17752.0
2024-12-17 14:05:00,555.38,555.4,555.23,555.33,23797.0,550.0136,550.0334,549.865,549.9641,23797.0
2024-12-17 14:10:00,555.31,555.41,555.25,555.29,14497.0,549.9443,550.0433,549.8848,549.9245,14497.0
2024-12-17 14:15:00,555.32,555.33,555.2,555.22,40966.0,549.9542,549.9641,549.8353,549.8551,40966.0
2024-12-17 14:20:00,555.2,555.2,554.95,555.03,34889.0,549.8353,549.8353,549.5877,549.667,34889.0
2024-12-17 14:25:00,555.01,555.14,554.96,555.02,36850.0,549.6472,549.7759,549.5976,549.6571,36850.0
2024-12-17 14:30:00,555.02,555.02,554.8,554.86,30782.0,549.6571,549.6571,549.4392,549.4986,30782.0
2024-12-17 14:35:00,554.89,554.93,554.69,554.76,18240.0,549.5283,549.5679,549.3303,549.3996,18240.0
2024-12-17 14:40:00,554.76,555.07,554.67,555.02,30875.0,549.3996,549.7066,549.3104,549.6571,30875.0
2024-12-17 14:45:00,554.98,555.04,554.63,554.73,23049.0,549.6175,549.6769,549.2708,549.3699,23049.0
2024-12-17 14:50:00,554.72,554.8,554.63,554.75,16563.0,549.36,549.4392,549.2708,549.3897,16563.0
2024-12-17 14:55:00,554.73,554.91,554.68,554.78,25607.0,549.3699,549.5481,549.3204,549.4194,25607.0
2024-12-17 15:00:00,554.74,554.77,554.61,554.61,30553.0,549.3798,549.4095,549.251,549.251,30553.0
2024-12-17 15:05:00,554.61,554.77,554.55,554.75,31134.0,549.251,549.4095,549.1916,549.3897,31134.0
2024-12-17 15:10:00,554.75,554.84,554.57,554.67,21673.0,549.3897,549.4788,549.2114,549.3104,21673.0
2024-12-17 15:15:00,554.67,554.72,554.53,554.54,31207.0,549.3104,549.36,549.1718,549.1817,31207.0
2024-12-17 15:20:00,554.53,554.53,554.29,554.32,39123.0,549.1718,549.1718,548.9341,548.9638,39123.0
2024-12-17 15:25:00,554.31,554.5,554.31,554.46,21693.0,548.9539,549.1421,548.9539,549.1025,21693.0
2024-12-17 15:30:00,554.47,554.62,554.36,554.54,20256.0,549.1124,549.2609,549.0034,549.1817,20256.0
2024-12-17 15:35:00,554.53,554.99,554.53,554.94,22846.0,549.1718,549.6274,549.1718,549.5778,22846.0
2024-12-17 15:40:00,554.94,555.37,554.94,555.35,36776.0,549.5778,550.0037,549.5778,549.9839,36776.0
2024-12-17 15:45:00,555.37,555.53,555.1,555.17,51466.0,550.0037,550.1621,549.7363,549.8056,51466.0
2024-12-17 15:50:00,555.18,555.88,555.18,555.84,44138.0,549.8155,550.5088,549.8155,550.4691,44138.0
2024-12-17 15:55:00,555.85,555.97,555.36,555.47,243093.0,550.479,550.5979,549.9938,550.1027,243093.0
2024-12-18 09:30:00,555.26,555.44,555.03,555.15,195787.0,549.8947,550.073,549.667,549.7858,195787.0
2024-12-18 09:35:00,555.11,555.4,554.83,555.09,165855.0,549.7462,550.0334,549.4689,549.7264,165855.0
2024-12-18 09:40:00,555.11,555.27,554.95,555.15,48131.0,549.7462,549.9047,549.5877,549.7858,48131.0
2024-12-18 09:45:00,555.08,555.4,555.04,555.39,36204.0,549.7165,550.0334,549.6769,550.0235,36204.0
2024-12-18 09:50:00,555.38,555.82,555.25,555.82,30474.0,550.0136,550.4493,549.8848,550.4493,30474.0
2024-12-18 09:55:00,555.83,555.9,555.61,555.85,52896.0,550.4592,550.5286,550.2414,550.479,52896.0
2024-12-18 10:00:00,555.84,556.17,555.8,556.13,35546.0,550.4691,550.796,550.4295,550.7563,35546.0
2024-12-18 10:05:00,556.11,556.27,556.0,556.0,21208.0,550.7365,550.895,550.6276,550.6276,21208.0
2024-12-18 10:10:00,556.02,556.29,555.96,556.29,20455.0,550.6474,550.9148,550.588,550.9148,20455.0
2024-12-18 10:15:00,556.23,556.38,556.12,556.35,17563.0,550.8554,551.0039,550.7464,550.9742,17563.0
2024-12-18 10:20:00,556.41,556.61,556.34,556.41,37595.0,551.0336,551.2317,550.9643,551.0336,37595.0
2024-12-18 10:25:00,556.4,556.6,556.32,556.58,34694.0,551.0237,551.2218,550.9445,551.202,34694.0
2024-12-18 10:30:00,556.58,556.94,556.55,556.84,30856.0,551.202,551.5585,551.1723,551.4595,30856.0
2024-12-18 10:35:00,556.84,557.12,556.81,557.07,44591.0,551.4595,551.7368,551.4298,551.6873,44591.0
2024-12-18 10:40:00,557.09,557.24,556.98,557.23,35336.0,551.7071,551.8556,551.5981,551.8457,35336.0
2024-12-18 10:45:00,557.21,557.53,557.19,557.46,36610.0,551.8259,552.1428,551.8061,552.0735,36610.0
2024-12-18 10:50:00,557.46,557.52,557.24,557.27,17616.0,552.0735,552.1329,551.8556,551.8853,17616.0
2024-12-18 10:55:00,557.31,557.45,557.12,557.12,19222.0,551.9249,552.0636,551.7368,551.7368,19222.0
2024-12-18 11:00:00,557.14,557.4,557.13,557.18,25249.0,551.7566,552.0141,551.7467,551.7962,25249.0
2024-12-18 11:05:00,557.17,557.23,557.0,557.01,20174.0,551.7863,551.8457,551.6179,551.6278,20174.0
2024-12-18 11:10:00,557.0,557.05,556.58,556.58,16595.0,551.6179,551.6675,551.202,551.202,16595.0
2024-12-18 11:15:00,556.6,556.6,556.0,556.08,21628.0,551.2218,551.2218,550.6276,550.7068,21628.0
2024-12-18 11:20:00,556.09,556.17,555.9,556.08,31744.0,550.7167,550.796,550.5286,550.7068,31744.0
2024-12-18 11:25:00,556.12,556.84,556.12,556.81,27481.0,550.7464,551.4595,550.7464,551.4298,27481.0
2024-12-18 11:30:00,556.82,556.83,556.61,556.62,26677.0,551.4397,551.4496,551.2317,551.2416,26677.0
2024-12-18 11:35:00,556.63,557.0,556.62,556.92,34370.0,551.2515,551.6179,551.2416,551.5387,34370.0
2024-12-18 11:40:00,556.94,557.0,556.8,556.98,28066.0,551.5585,551.6179,551.4199,551.5981,28066.0
2024-12-18 11:45:00,556.99,557.1,556.96,557.02,10430.0,551.608,551.717,551.5783,551.6377,10430.0
2024-12-18 11:50:00,556.98,557.26,556.98,557.16,13078.0,551.5981,551.8754,551.5981,551.7764,13078.0
2024-12-18 11:55:00,557.14,557.17,556.88,556.95,17186.0,551.7566,551.7863,551.4991,551.5684,17186.0
2024-12-18 12:00:00,556.92,556.93,556.72,556.88,21736.0,551.5387,551.5486,551.3406,551.4991,21736.0
2024-12-18 12:05:00,556.93,556.94,556.73,556.86,13008.0,551.5486,551.5585,551.3505,551.4793,13008.0
2024-12-18 12:10:00,556.86,556.87,556.71,556.77,13700.0,551.4793,551.4892,551.3307,551.3902,13700.0
2024-12-18 12:15:00,556.78,557.33,556.76,557.32,15508.0,551.4001,551.9447,551.3803,551.9348,15508.0
2024-12-18 12:20:00,557.37,557.42,557.27,557.38,16108.0,551.9844,552.0339,551.8853,551.9943,16108.0
2024-12-18 12:25:00,557.35,557.35,556.84,556.87,14098.0,551.9646,551.9646,551.4595,551.4892,14098.0
2024-12-18 12:30:00,556.86,556.86,556.5,556.8,13885.0,551.4793,551.4793,551.1228,551.4199,13885.0
2024-12-18 12:35:00,556.88,557.08,556.62,556.66,23287.0,551.4991,551.6972,551.2416,551.2812,23287.0
2024-12-18 12:40:00,556.64,556.67,556.45,556.57,19539.0,551.2614,551.2911,551.0733,551.1921,19539.0
2024-12-18 12:45:00,556.54,556.8,556.51,556.72,32281.0,551.1624,551.4199,551.1327,551.3406,32281.0
2024-12-18 12:50:00,556.71,556.78,556.56,556.75,81708.0,551.3307,551.4001,551.1822,551.3704,81708.0
2024-12-18 12:55:00,556.74,556.8,556.73,556.76,12864.0,551.3604,551.4199,551.3505,551.3803,12864.0
2024-12-18 13:00:00,556.74,556.79,556.55,556.56,15451.0,551.3604,551.41,551.1723,551.1822,15451.0
2024-12-18 13:05:00,556.55,556.7,556.49,556.7,19487.0,551.1723,551.3208,551.1129,551.3208,19487.0
2024-12-18 13:10:00,556.67,556.71,556.46,556.52,16921.0,551.2911,551.3307,551.0832,551.1426,16921.0
2024-12-18 13:15:00,556.52,556.67,556.44,556.61,17449.0,551.1426,551.2911,551.0633,551.2317,17449.0
2024-12-18 13:20:00,556.66,556.79,556.64,556.64,10340.0,551.2812,551.41,551.2614,551.2614,10340.0
2024-12-18 13:25:00,556.64,556.64,556.42,556.42,11419.0,551.2614,551.2614,551.0435,551.0435,11419.0
2024-12-18 13:30:00,556.41,556.81,556.41,556.79,11361.0,551.0336,551.4298,551.0336,551.41,11361.0
2024-12-18 13:35:00,556.82,556.84,556.54,556.54,30004.0,551.4397,551.4595,551.1624,551.1624,30004.0
2024-12-18 13:40:00,556.58,556.65,556.39,556.5,35616.0,551.202,551.2713,551.0138,551.1228,35616.0
2024-12-18 13:45:00,556.49,556.79,556.44,556.66,16247.0,551.1129,551.41,551.0633,551.2812,16247.0
2024-12-18 13:50:00,556.68,556.79,556.58,556.75,27541.0,551.301,551.41,551.202,551.3704,27541.0
2024-12-18 13:55:00,556.78,556.86,556.64,556.74,19434.0,551.4001,551.4793,551.2614,551.3604,19434.0
2024-12-18 14:00:00,556.49,556.69,554.92,555.05,85625.0,551.1129,551.3109,549.558,549.6868,85625.0
2024-12-18 14:05:00,555.01,555.03,552.5,552.71,100475.0,549.6472,549.667,547.1614,547.3694,100475.0
2024-12-18 14:10:00,552.83,552.9,552.31,552.49,74395.0,547.4882,547.5576,546.9733,547.1515,74395.0
2024-12-18 14:15:00,552.53,552.63,551.7,552.01,61045.0,547.1911,547.2902,546.3691,546.6762,61045.0
2024-12-18 14:20:00,552.11,553.12,552.11,553.12,25295.0,546.7752,547.7754,546.7752,547.7754,25295.0
2024-12-18 14:25:00,553.07,553.16,551.71,551.71,61058.0,547.7259,547.815,546.3791,546.3791,61058.0
2024-12-18 14:30:00,551.76,552.77,550.98,552.31,59545.0,546.4286,547.4288,545.6561,546.9733,59545.0
2024-12-18 14:35:00,552.55,552.55,551.15,551.5,60959.0,547.2109,547.2109,545.8245,546.1711,60959.0
2024-12-18 14:40:00,551.53,552.19,551.08,551.26,49677.0,546.2008,546.8544,545.7551,545.9334,49677.0
2024-12-18 14:45:00,551.26,551.3,549.5,550.47,112617.0,545.9334,545.973,544.1904,545.151,112617.0
2024-12-18 14:50:00,550.46,550.64,549.38,549.38,56201.0,545.1411,545.3194,544.0716,544.0716,56201.0
2024-12-18 14:55:00,549.44,549.44,548.01,548.25,76808.0,544.131,544.131,542.7148,542.9525,76808.0
2024-12-18 15:00:00,548.33,548.76,547.01,547.1,137393.0,543.0317,543.4576,541.7245,541.8136,137393.0
2024-12-18 15:05:00,547.11,548.45,546.92,547.78,72117.0,541.8235,543.1506,541.6353,542.487,72117.0
2024-12-18 15:10:00,547.75,547.87,546.72,547.13,53984.0,542.4573,542.5762,541.4373,541.8433,53984.0
2024-12-18 15:15:00,547.08,547.28,546.12,546.36,68158.0,541.7938,541.9919,540.8431,541.0807,68158.0
2024-12-18 15:20:00,546.4,547.77,546.37,546.87,83278.0,541.1204,542.4771,541.0906,541.5858,83278.0
2024-12-18 15:25:00,546.88,546.98,545.11,545.2,94071.0,541.5957,541.6948,539.8428,539.932,94071.0
2024-12-18 15:30:00,545.38,545.99,544.52,544.79,115211.0,540.1102,540.7143,539.2585,539.5259,115211.0
2024-12-18 15:35:00,544.72,544.85,541.81,541.9,169695.0,539.4566,539.5853,536.5747,536.6638,169695.0
2024-12-18 15:40:00,541.87,541.87,539.33,539.45,229209.0,536.6341,536.6341,534.1187,534.2375,229209.0
2024-12-18 15:45:00,539.47,542.43,539.01,542.16,247476.0,534.2573,537.1887,533.8018,536.9213,247476.0
2024-12-18 15:50:00,542.16,542.99,541.69,542.78,190467.0,536.9213,537.7433,536.4559,537.5353,190467.0
2024-12-18 15:55:00,542.72,542.72,538.53,538.96,323796.0,537.4759,537.4759,533.3264,533.7522,323796.0
2024-12-19 09:30:00,543.65,545.07,543.02,544.94,647726.0,538.3969,539.8032,537.773,539.6745,647726.0
2024-12-19 09:35:00,544.95,545.1,543.18,544.06,118785.0,539.6844,539.8329,537.9315,538.803,118785.0
2024-12-19 09:40:00,544.11,544.79,543.43,543.44,164606.0,538.8525,539.5259,538.1791,538.189,164606.0
2024-12-19 09:45:00,543.46,544.28,543.04,543.19,85814.0,538.2088,539.0208,537.7928,537.9414,85814.0
2024-12-19 09:50:00,543.22,543.33,542.37,542.38,90247.0,537.9711,538.08,537.1293,537.1392,90247.0
2024-12-19 09:55:00,542.34,542.93,542.26,542.88,95093.0,537.0996,537.6839,537.0204,537.6344,95093.0
2024-12-19 10:00:00,542.85,543.17,541.83,541.83,132752.0,537.6047,537.9216,536.5945,536.5945,132752.0
2024-12-19 10:05:00,541.87,542.06,541.22,541.93,79314.0,536.6341,536.8223,535.9904,536.6936,79314.0
2024-12-19 10:10:00,541.82,543.24,541.69,543.0,63904.0,536.5846,537.9909,536.4559,537.7532,63904.0
2024-12-19 10:15:00,542.95,543.09,542.47,542.88,44920.0,537.7037,537.8423,537.2283,537.6344,44920.0
2024-12-19 10:20:00,542.82,543.01,541.42,541.6,67691.0,537.575,537.7631,536.1885,536.3667,67691.0
2024-12-19 10:25:00,541.62,542.33,541.2,541.3,53028.0,536.3865,537.0897,535.9706,536.0696,53028.0
2024-12-19 10:30:00,541.18,541.56,540.5,540.67,70683.0,535.9508,536.3271,535.2774,535.4457,70683.0
2024-12-19 10:35:00,540.65,541.74,540.38,541.07,84523.0,535.4259,536.5054,535.1585,535.8419,84523.0
2024-12-19 10:40:00,541.0,542.26,540.71,542.06,51395.0,535.7725,537.0204,535.4853,536.8223,51395.0
2024-12-19 10:45:00,541.95,542.23,541.38,542.23,33125.0,536.7134,536.9907,536.1489,536.9907,33125.0
2024-12-19 10:50:00,542.36,542.7,541.59,541.76,52537.0,537.1194,537.4561,536.3568,536.5252,52537.0
2024-12-19 10:55:00,541.85,542.26,541.18,542.2,44244.0,536.6143,537.0204,535.9508,536.9609,44244.0
2024-12-19 11:00:00,542.11,542.13,540.62,540.65,65788.0,536.8718,536.8916,535.3962,535.4259,65788.0
2024-12-19 11:05:00,540.64,540.9,540.4,540.62,39014.0,535.416,535.6735,535.1783,535.3962,39014.0
2024-12-19 11:10:00,540.63,540.81,540.46,540.61,25163.0,535.4061,535.5844,535.2378,535.3863,25163.0
2024-12-19 11:15:00,540.69,541.47,540.69,541.37,29597.0,535.4655,536.238,535.4655,536.139,29597.0
2024-12-19 11:20:00,541.33,543.01,541.25,542.93,36837.0,536.0993,537.7631,536.0201,537.6839,36837.0
2024-12-19 11:25:00,542.96,543.27,542.9,543.15,30014.0,537.7136,538.0206,537.6542,537.9018,30014.0
2024-12-19 11:30:00,543.07,543.47,542.8,542.92,34301.0,537.8225,538.2187,537.5551,537.674,34301.0
2024-12-19 11:35:00,542.9,543.69,542.4,543.44,30980.0,537.6542,538.4365,537.159,538.189,30980.0
2024-12-19 11:40:00,543.41,543.5,542.63,542.91,25497.0,538.1593,538.2484,537.3868,537.6641,25497.0
2024-12-19 11:45:00,542.9,543.29,542.61,543.07,25603.0,537.6542,538.0404,537.367,537.8225,25603.0
2024-12-19 11:50:00,543.08,543.08,542.0,542.12,28006.0,537.8324,537.8324,536.7629,536.8817,28006.0
2024-12-19 11:55:00,542.13,542.8,542.12,542.27,64831.0,536.8916,537.5551,536.8817,537.0303,64831.0
2024-12-19 12:00:00,542.28,542.52,542.07,542.26,103344.0,537.0402,537.2779,536.8322,537.0204,103344.0
2024-12-19 12:05:00,542.33,542.51,541.96,542.21,29652.0,537.0897,537.2679,536.7233,536.9708,29652.0
2024-12-19 12:10:00,542.21,542.23,541.82,541.92,48272.0,536.9708,536.9907,536.5846,536.6836,48272.0
2024-12-19 12:15:00,541.94,542.06,541.66,541.69,69199.0,536.7035,536.8223,536.4262,536.4559,69199.0
2024-12-19 12:20:00,541.71,541.83,540.87,541.07,51956.0,536.4757,536.5945,535.6438,535.8419,51956.0
2024-12-19 12:25:00,541.03,541.12,540.43,540.59,29082.0,535.8022,535.8914,535.208,535.3665,29082.0
2024-12-19 12:30:00,540.63,540.93,540.1,540.61,35111.0,535.4061,535.7032,534.8812,535.3863,35111.0
2024-12-19 12:35:00,540.55,541.07,540.46,541.02,45369.0,535.3269,535.8419,535.2378,535.7923,45369.0
2024-12-19 12:40:00,541.0,541.3,540.55,540.64,25258.0,535.7725,536.0696,535.3269,535.416,25258.0
2024-12-19 12:45:00,540.69,541.09,540.55,540.55,33513.0,535.4655,535.8617,535.3269,535.3269,33513.0
2024-12-19 12:50:00,540.55,540.78,540.12,540.72,44552.0,535.3269,535.5547,534.901,535.4952,44552.0
2024-12-19 12:55:00,540.74,541.6,540.69,541.49,62931.0,535.515,536.3667,535.4655,536.2578,62931.0
2024-12-19 13:00:00,541.44,541.44,539.93,540.11,71288.0,536.2083,536.2083,534.7129,534.8911,71288.0
2024-12-19 13:05:00,540.14,541.22,539.96,541.17,41583.0,534.9208,535.9904,534.7426,535.9409,41583.0
2024-12-19 13:10:00,541.04,541.53,541.04,541.53,33863.0,535.8122,536.2974,535.8122,536.2974,33863.0
2024-12-19 13:15:00,541.42,541.58,541.19,541.31,29143.0,536.1885,536.3469,535.9607,536.0795,29143.0
2024-12-19 13:20:00,541.32,541.59,540.96,541.56,14812.0,536.0894,536.3568,535.7329,536.3271,14812.0
2024-12-19 13:25:00,541.68,542.16,541.49,542.06,25543.0,536.446,536.9213,536.2578,536.8223,25543.0
2024-12-19 13:30:00,542.02,542.31,541.73,542.01,34115.0,536.7827,537.0699,536.4955,536.7728,34115.0
2024-12-19 13:35:00,541.97,542.4,541.96,542.24,34011.0,536.7332,537.159,536.7233,537.0006,34011.0
2024-12-19 13:40:00,542.18,542.69,542.18,542.26,31823.0,536.9411,537.4462,536.9411,537.0204,31823.0
2024-12-19 13:45:00,542.21,542.62,542.08,542.52,28941.0,536.9708,537.3769,536.8421,537.2779,28941.0
2024-12-19 13:50:00,542.5,542.68,542.22,542.26,83835.0,537.258,537.4363,536.9807,537.0204,83835.0
2024-12-19 13:55:00,542.3,543.56,542.26,543.56,21771.0,537.06,538.3078,537.0204,538.3078,21771.0
2024-12-19 14:00:00,543.52,543.55,542.64,542.95,18997.0,538.2682,538.2979,537.3967,537.7037,18997.0
2024-12-19 14:05:00,542.87,542.89,542.19,542.19,34672.0,537.6245,537.6443,536.951,536.951,34672.0
2024-12-19 14:10:00,542.24,542.26,541.77,541.8,26668.0,537.0006,537.0204,536.5351,536.5648,26668.0
2024-12-19 14:15:00,541.8,542.03,541.65,541.85,23639.0,536.5648,536.7926,536.4163,536.6143,23639.0
2024-12-19 14:20:00,541.79,542.11,541.33,542.08,49163.0,536.5549,536.8718,536.0993,536.8421,49163.0
2024-12-19 14:25:00,542.04,542.04,541.5,541.65,23244.0,536.8025,536.8025,536.2677,536.4163,23244.0
2024-12-19 14:30:00,541.72,541.74,541.33,541.35,30556.0,536.4856,536.5054,536.0993,536.1192,30556.0
2024-12-19 14:35:00,541.47,541.55,541.13,541.26,24166.0,536.238,536.3172,535.9013,536.03,24166.0
2024-12-19 14:40:00,541.28,541.28,540.95,541.18,45740.0,536.0498,536.0498,535.723,535.9508,45740.0
2024-12-19 14:45:00,541.21,541.4,541.0,541.14,21295.0,535.9805,536.1687,535.7725,535.9112,21295.0
2024-12-19 14:50:00,541.11,541.62,541.11,541.2,37084.0,535.8815,536.3865,535.8815,535.9706,37084.0
2024-12-19 14:55:00,541.23,541.39,540.6,540.6,22352.0,536.0003,536.1588,535.3764,535.3764,22352.0
2024-12-19 15:00:00,540.62,540.93,540.36,540.73,36739.0,535.3962,535.7032,535.1387,535.5051,36739.0
2024-12-19 15:05:00,540.69,540.73,540.45,540.6,99906.0,535.4655,535.5051,535.2279,535.3764,99906.0
2024-12-19 15:10:00,540.54,540.76,540.05,540.73,27095.0,535.317,535.5349,534.8317,535.5051,27095.0
2024-12-19 15:15:00,540.81,541.24,540.74,541.21,26555.0,535.5844,536.0102,535.515,535.9805,26555.0
2024-12-19 15:20:00,541.21,541.86,541.01,541.86,51466.0,535.9805,536.6242,535.7824,536.6242,51466.0
2024-12-19 15:25:00,541.8,541.8,541.0,541.19,234800.0,536.5648,536.5648,535.7725,535.9607,234800.0
2024-12-19 15:30:00,541.26,541.41,540.08,540.08,104250.0,536.03,536.1786,534.8614,534.8614,104250.0
2024-12-19 15:35:00,540.13,541.32,539.31,541.09,98323.0,534.9109,536.0894,534.0989,535.8617,98323.0
2024-12-19 15:40:00,541.05,541.67,540.8,541.0,81666.0,535.8221,536.4361,535.5745,535.7725,81666.0
2024-12-19 15:45:00,540.98,541.06,540.31,540.38,117811.0,535.7527,535.832,535.0892,535.1585,117811.0
2024-12-19 15:50:00,540.34,540.35,538.77,539.04,275850.0,535.1189,535.1288,533.5641,533.8315,275850.0
2024-12-19 15:55:00,539.06,539.98,538.65,538.87,531873.0,533.8513,534.7624,533.4452,533.6631,531873.0
2024-12-20 09:30:00,536.61,537.35,536.04,537.07,378381.0,531.425,532.1578,530.8605,531.8805,378381.0
2024-12-20 09:35:00,537.1,538.81,536.63,538.77,149543.0,531.9102,533.6037,531.4448,533.5641,149543.0
2024-12-20 09:40:00,538.69,538.69,537.34,537.61,38177.0,533.4849,533.4849,532.1479,532.4153,38177.0
2024-12-20 09:45:00,537.64,537.96,536.24,536.54,61948.0,532.445,532.7619,531.0585,531.3556,61948.0
2024-12-20 09:50:00,536.63,537.45,535.85,537.12,78160.0,531.4448,532.2568,530.6723,531.93,78160.0
2024-12-20 09:55:00,537.23,537.57,536.78,536.91,60988.0,532.039,532.3757,531.5933,531.7221,60988.0
2024-12-20 10:00:00,536.99,537.88,536.99,537.88,59333.0,531.8013,532.6827,531.8013,532.6827,59333.0
2024-12-20 10:05:00,537.8,538.62,537.52,537.52,77892.0,532.6035,533.4155,532.3262,532.3262,77892.0
2024-12-20 10:10:00,537.45,539.15,537.1,539.05,64922.0,532.2568,533.9404,531.9102,533.8414,64922.0
2024-12-20 10:15:00,539.04,539.33,538.78,539.25,48769.0,533.8315,534.1187,533.574,534.0394,48769.0
2024-12-20 10:20:00,539.12,539.97,539.06,539.89,33367.0,533.9107,534.7525,533.8513,534.6733,33367.0
2024-12-20 10:25:00,539.89,541.52,539.68,541.43,42644.0,534.6733,536.2875,534.4653,536.1984,42644.0
2024-12-20 10:30:00,541.38,543.16,541.38,542.48,72490.0,536.1489,537.9117,536.1489,537.2382,72490.0
2024-12-20 10:35:00,542.4,542.78,541.92,542.53,78531.0,537.159,537.5353,536.6836,537.2878,78531.0
2024-12-20 10:40:00,542.51,542.92,542.16,542.82,67696.0,537.2679,537.674,536.9213,537.575,67696.0
2024-12-20 10:45:00,542.8,542.92,542.39,542.57,58624.0,537.5551,537.674,537.1491,537.3274,58624.0
2024-12-20 10:50:00,542.59,543.25,542.59,543.24,74095.0,537.3472,538.0008,537.3472,537.9909,74095.0
2024-12-20 10:55:00,543.15,543.5,542.59,542.59,36675.0,537.9018,538.2484,537.3472,537.3472,36675.0
2024-12-20 11:00:00,542.64,544.46,542.44,544.45,44978.0,537.3967,539.1991,537.1986,539.1892,44978.0
2024-12-20 11:05:00,544.49,544.92,544.34,544.65,40375.0,539.2288,539.6547,539.0803,539.3873,40375.0
2024-12-20 11:10:00,544.54,545.19,544.54,545.17,32662.0,539.2783,539.9221,539.2783,539.9022,32662.0
2024-12-20 11:15:00,545.15,546.05,544.98,545.72,34450.0,539.8824,540.7737,539.7141,540.4469,34450.0
2024-12-20 11:20:00,545.69,546.3,545.55,546.24,52210.0,540.4172,541.0213,540.2786,540.9619,52210.0
2024-12-20 11:25:00,546.2,546.33,545.9,546.33,56634.0,540.9223,541.051,540.6252,541.051,56634.0
2024-12-20 11:30:00,546.33,546.84,546.28,546.69,91728.0,541.051,541.5561,541.0015,541.4076,91728.0
2024-12-20 11:35:00,546.64,548.16,546.64,548.16,56409.0,541.358,542.8634,541.358,542.8634,56409.0
2024-12-20 11:40:00,548.15,548.7,547.76,548.66,55608.0,542.8535,543.3981,542.4672,543.3585,55608.0
2024-12-20 11:45:00,548.66,548.66,547.95,548.02,62292.0,543.3585,543.3585,542.6554,542.7247,62292.0
2024-12-20 11:50:00,548.04,548.15,547.17,547.46,59198.0,542.7445,542.8535,541.8829,542.1701,59198.0
2024-12-20 11:55:00,547.54,548.53,547.53,548.28,30271.0,542.2493,543.2298,542.2394,542.9822,30271.0
2024-12-20 12:00:00,548.27,548.36,547.81,548.12,29841.0,542.9723,543.0614,542.5167,542.8237,29841.0
2024-12-20 12:05:00,548.17,548.55,548.07,548.52,37412.0,542.8733,543.2496,542.7742,543.2199,37412.0
2024-12-20 12:10:00,548.54,548.79,548.46,548.65,37846.0,543.2397,543.4873,543.1605,543.3486,37846.0
2024-12-20 12:15:00,548.56,548.94,548.47,548.69,26854.0,543.2595,543.6358,543.1704,543.3882,26854.0
2024-12-20 12:20:00,548.7,548.87,548.41,548.84,37723.0,543.3981,543.5665,543.1109,543.5368,37723.0
2024-12-20 12:25:00,548.84,549.54,548.71,549.37,42956.0,543.5368,544.23,543.408,544.0617,42956.0
2024-12-20 12:30:00,549.39,549.39,547.77,548.21,55506.0,544.0815,544.0815,542.4771,542.9129,55506.0
2024-12-20 12:35:00,548.23,548.95,548.12,548.81,44326.0,542.9327,543.6457,542.8237,543.5071,44326.0
2024-12-20 12:40:00,548.83,548.9,548.29,548.49,30595.0,543.5269,543.5962,542.9921,543.1902,30595.0
2024-12-20 12:45:00,548.48,548.86,548.15,548.84,28224.0,543.1803,543.5566,542.8535,543.5368,28224.0
2024-12-20 12:50:00,548.85,548.99,548.6,548.99,21459.0,543.5467,543.6853,543.2991,543.6853,21459.0
2024-12-20 12:55:00,548.9,549.1,548.35,548.35,22517.0,543.5962,543.7943,543.0515,543.0515,22517.0
2024-12-20 13:00:00,548.38,548.44,547.91,547.92,33341.0,543.0812,543.1406,542.6158,542.6257,33341.0
2024-12-20 13:05:00,547.93,548.02,547.62,547.67,41297.0,542.6356,542.7247,542.3286,542.3781,41297.0
2024-12-20 13:10:00,547.71,547.76,547.49,547.6,28032.0,542.4177,542.4672,542.1998,542.3088,28032.0
2024-12-20 13:15:00,547.61,547.67,546.75,547.23,43113.0,542.3187,542.3781,541.467,541.9423,43113.0
2024-12-20 13:20:00,547.29,547.29,546.4,546.74,33611.0,542.0018,542.0018,541.1204,541.4571,33611.0
2024-12-20 13:25:00,546.64,546.86,546.2,546.23,31495.0,541.358,541.5759,540.9223,540.952,31495.0
2024-12-20 13:30:00,546.2,546.77,546.16,546.5,46120.0,540.9223,541.4868,540.8827,541.2194,46120.0
2024-12-20 13:35:00,546.55,546.88,546.34,546.39,26257.0,541.2689,541.5957,541.0609,541.1105,26257.0
2024-12-20 13:40:00,546.4,546.57,546.18,546.41,29766.0,541.1204,541.2887,540.9025,541.1303,29766.0
2024-12-20 13:45:00,546.39,546.49,546.08,546.15,67910.0,541.1105,541.2095,540.8035,540.8728,67910.0
2024-12-20 13:50:00,546.14,547.04,545.96,547.03,40767.0,540.8629,541.7542,540.6846,541.7443,40767.0
2024-12-20 13:55:00,547.05,547.31,546.0,546.12,55200.0,541.7641,542.0216,540.7242,540.8431,55200.0
2024-12-20 14:00:00,546.07,546.27,545.88,545.99,43939.0,540.7935,540.9916,540.6054,540.7143,43939.0
2024-12-20 14:05:00,546.01,546.27,545.68,546.18,25780.0,540.7341,540.9916,540.4073,540.9025,25780.0
2024-12-20 14:10:00,546.23,546.32,545.91,546.15,28585.0,540.952,541.0411,540.6351,540.8728,28585.0
2024-12-20 14:15:00,546.16,546.51,546.03,546.43,36354.0,540.8827,541.2293,540.7539,541.1501,36354.0
2024-12-20 14:20:00,546.4,546.76,546.2,546.66,41504.0,541.1204,541.4769,540.9223,541.3778,41504.0
2024-12-20 14:25:00,546.63,547.25,546.53,547.2,45297.0,541.3481,541.9621,541.2491,541.9126,45297.0
2024-12-20 14:30:00,547.2,547.7,547.18,547.68,57512.0,541.9126,542.4078,541.8928,542.388,57512.0
2024-12-20 14:35:00,547.68,547.81,547.32,547.36,56235.0,542.388,542.5167,542.0315,542.0711,56235.0
2024-12-20 14:40:00,547.37,547.43,547.05,547.17,42645.0,542.081,542.1404,541.7641,541.8829,42645.0
2024-12-20 14:45:00,547.23,547.24,546.72,546.75,27418.0,541.9423,541.9522,541.4373,541.467,27418.0
2024-12-20 14:50:00,546.8,546.95,546.25,546.52,35626.0,541.5165,541.665,540.9718,541.2392,35626.0
2024-12-20 14:55:00,546.55,546.72,546.34,546.51,41750.0,541.2689,541.4373,541.0609,541.2293,41750.0
2024-12-20 15:00:00,546.6,546.85,546.53,546.64,29607.0,541.3184,541.566,541.2491,541.358,29607.0
2024-12-20 15:05:00,546.62,546.85,546.38,546.42,34680.0,541.3382,541.566,541.1006,541.1402,34680.0
2024-12-20 15:10:00,546.39,546.6,546.29,546.34,22913.0,541.1105,541.3184,541.0114,541.0609,22913.0
2024-12-20 15:15:00,546.29,546.42,546.17,546.24,33853.0,541.0114,541.1402,540.8926,540.9619,33853.0
2024-12-20 15:20:00,546.2,546.32,545.67,546.05,51091.0,540.9223,541.0411,540.3974,540.7737,51091.0
2024-12-20 15:25:00,545.99,546.35,545.8,545.85,31533.0,540.7143,541.0708,540.5262,540.5757,31533.0
2024-12-20 15:30:00,545.87,546.12,544.18,544.32,63325.0,540.5955,540.8431,538.9218,539.0605,63325.0
2024-12-20 15:35:00,544.39,546.08,544.32,545.74,55476.0,539.1298,540.8035,539.0605,540.4667,55476.0
2024-12-20 15:40:00,545.72,546.23,545.18,545.56,63465.0,540.4469,540.952,539.9121,540.2885,63465.0
2024-12-20 15:45:00,545.56,546.4,545.56,545.71,53225.0,540.2885,541.1204,540.2885,540.437,53225.0
2024-12-20 15:50:00,545.72,545.72,544.11,544.82,127590.0,540.4469,540.4469,538.8525,539.5556,127590.0
2024-12-20 15:55:00,544.74,545.25,543.74,545.03,266409.0,539.4764,539.9815,538.4861,539.7636,266409.0
2024-12-23 09:30:00,543.28,544.11,543.14,543.62,271662.0,539.7399,540.5645,539.6008,540.0777,271662.0
2024-12-23 09:35:00,543.63,543.97,543.07,543.59,84319.0,540.0876,540.4254,539.5313,540.0479,84319.0
2024-12-23 09:40:00,543.64,543.81,542.98,543.01,54999.0,540.0976,540.2665,539.4419,539.4717,54999.0
2024-12-23 09:45:00,542.98,543.21,542.05,542.24,191228.0,539.4419,539.6704,538.5179,538.7067,191228.0
2024-12-23 09:50:00,542.02,542.59,541.72,542.39,82242.0,538.4881,539.0544,538.1901,538.8557,82242.0
2024-12-23 09:55:00,542.35,543.19,542.2,542.81,48921.0,538.816,539.6505,538.6669,539.273,48921.0
2024-12-23 10:00:00,542.8,542.97,541.64,542.03,49041.0,539.263,539.4319,538.1106,538.4981,49041.0
2024-12-23 10:05:00,542.03,542.48,540.85,541.01,89965.0,538.4981,538.9451,537.3257,537.4847,89965.0
2024-12-23 10:10:00,540.87,542.46,540.32,541.35,94680.0,537.3456,538.9252,536.7992,537.8225,94680.0
2024-12-23 10:15:00,541.43,542.47,541.28,541.59,74506.0,537.902,538.9352,537.7529,538.0609,74506.0
2024-12-23 10:20:00,541.54,542.44,541.34,541.66,33437.0,538.0112,538.9054,537.8125,538.1305,33437.0
2024-12-23 10:25:00,541.67,541.96,541.33,541.87,41267.0,538.1404,538.4285,537.8026,538.3391,41267.0
2024-12-23 10:30:00,541.93,542.15,541.57,541.95,29715.0,538.3987,538.6173,538.041,538.4186,29715.0
2024-12-23 10:35:00,541.97,542.62,541.62,542.55,37113.0,538.4384,539.0842,538.0907,539.0147,37113.0
2024-12-23 10:40:00,542.44,542.51,541.71,541.71,37302.0,538.9054,538.9749,538.1801,538.1801,37302.0
2024-12-23 10:45:00,541.75,541.94,541.42,541.57,20359.0,538.2199,538.4086,537.892,538.041,20359.0
2024-12-23 10:50:00,541.56,541.76,541.28,541.54,26868.0,538.0311,538.2298,537.7529,538.0112,26868.0
2024-12-23 10:55:00,541.52,542.3,541.33,541.62,30510.0,537.9914,538.7663,537.8026,538.0907,30510.0
2024-12-23 11:00:00,541.57,542.58,541.54,542.55,55647.0,538.041,539.0445,538.0112,539.0147,55647.0
2024-12-23 11:05:00,542.54,542.62,542.35,542.53,130051.0,539.0047,539.0842,538.816,538.9948,130051.0
2024-12-23 11:10:00,542.56,542.72,542.26,542.51,30413.0,539.0246,539.1836,538.7266,538.9749,30413.0
2024-12-23 11:15:00,542.52,542.97,542.45,542.97,27958.0,538.9849,539.4319,538.9153,539.4319,27958.0
2024-12-23 11:20:00,542.96,543.02,542.74,542.81,33190.0,539.422,539.4816,539.2034,539.273,33190.0
2024-12-23 11:25:00,542.83,543.2,542.83,543.08,32588.0,539.2928,539.6604,539.2928,539.5412,32588.0
2024-12-23 11:30:00,543.11,543.19,542.69,542.95,19141.0,539.571,539.6505,539.1538,539.4121,19141.0
2024-12-23 11:35:00,542.96,543.2,542.96,543.04,134054.0,539.422,539.6604,539.422,539.5015,134054.0
2024-12-23 11:40:00,542.95,544.09,542.94,544.03,116140.0,539.4121,540.5446,539.4021,540.485,116140.0
2024-12-23 11:45:00,544.12,544.49,543.85,544.11,30073.0,540.5744,540.942,540.3062,540.5645,30073.0
2024-12-23 11:50:00,544.13,544.58,544.11,544.49,28659.0,540.5844,541.0314,540.5645,540.942,28659.0
2024-12-23 11:55:00,544.49,544.84,544.3,544.8,36493.0,540.942,541.2897,540.7533,541.25,36493.0
2024-12-23 12:00:00,544.77,545.35,544.75,544.76,38139.0,541.2202,541.7964,541.2003,541.2103,38139.0
2024-12-23 12:05:00,544.79,544.79,544.37,544.58,29119.0,541.2401,541.2401,540.8228,541.0314,29119.0
2024-12-23 12:10:00,544.59,544.83,544.38,544.4,31823.0,541.0414,541.2798,540.8327,540.8526,31823.0
2024-12-23 12:15:00,544.37,544.41,543.71,544.17,30857.0,540.8228,540.8625,540.1671,540.6241,30857.0
2024-12-23 12:20:00,544.22,544.44,544.13,544.26,24791.0,540.6738,540.8923,540.5844,540.7135,24791.0
2024-12-23 12:25:00,544.43,544.73,544.22,544.44,40841.0,540.8824,541.1805,540.6738,540.8923,40841.0
2024-12-23 12:30:00,544.45,544.81,544.22,544.73,15149.0,540.9023,541.2599,540.6738,541.1805,15149.0
2024-12-23 12:35:00,544.75,544.78,544.05,544.73,33120.0,541.2003,541.2301,540.5049,541.1805,33120.0
2024-12-23 12:40:00,544.73,544.8,544.44,544.78,83575.0,541.1805,541.25,540.8923,541.2301,83575.0
2024-12-23 12:45:00,544.85,545.12,544.83,545.09,94184.0,541.2997,541.5679,541.2798,541.5381,94184.0
2024-12-23 12:50:00,545.11,545.11,544.83,544.95,24754.0,541.558,541.558,541.2798,541.399,24754.0
2024-12-23 12:55:00,544.95,545.18,544.85,544.87,15647.0,541.399,541.6275,541.2997,541.3195,15647.0
2024-12-23 13:00:00,544.88,545.3,544.71,545.23,25689.0,541.3295,541.7467,541.1606,541.6772,25689.0
2024-12-23 13:05:00,545.24,545.58,545.19,545.37,49857.0,541.6871,542.0249,541.6375,541.8163,49857.0
2024-12-23 13:10:00,545.31,545.59,545.29,545.38,26526.0,541.7567,542.0349,541.7368,541.8262,26526.0
2024-12-23 13:15:00,545.39,545.59,544.98,545.3,32055.0,541.8362,542.0349,541.4288,541.7467,32055.0
2024-12-23 13:20:00,545.3,545.54,544.99,545.2,20335.0,541.7467,541.9852,541.4388,541.6474,20335.0
2024-12-23 13:25:00,545.22,545.62,545.22,545.51,36334.0,541.6673,542.0647,541.6673,541.9554,36334.0
2024-12-23 13:30:00,545.59,545.76,545.51,545.58,18020.0,542.0349,542.2037,541.9554,542.0249,18020.0
2024-12-23 13:35:00,545.65,546.09,545.6,546.06,33464.0,542.0945,542.5316,542.0448,542.5018,33464.0
2024-12-23 13:40:00,546.06,546.09,545.68,545.8,59249.0,542.5018,542.5316,542.1243,542.2435,59249.0
2024-12-23 13:45:00,545.81,545.82,545.55,545.69,14861.0,542.2534,542.2634,541.9951,542.1342,14861.0
2024-12-23 13:50:00,545.69,545.95,545.66,545.85,12868.0,542.1342,542.3925,542.1044,542.2932,12868.0
2024-12-23 13:55:00,545.8,546.08,545.77,545.86,20721.0,542.2435,542.5217,542.2137,542.3031,20721.0
2024-12-23 14:00:00,545.84,546.07,545.84,546.02,15363.0,542.2832,542.5117,542.2832,542.4621,15363.0
2024-12-23 14:05:00,545.99,546.15,545.95,546.11,30459.0,542.4322,542.5912,542.3925,542.5515,30459.0
2024-12-23 14:10:00,546.11,546.18,545.97,546.15,21649.0,542.5515,542.621,542.4124,542.5912,21649.0
2024-12-23 14:15:00,546.18,546.44,546.12,546.22,231441.0,542.621,542.8793,542.5614,542.6607,231441.0
2024-12-23 14:20:00,546.22,546.31,546.14,546.19,22115.0,542.6607,542.7502,542.5813,542.6309,22115.0
2024-12-23 14:25:00,546.19,546.2,545.87,546.06,29292.0,542.6309,542.6409,542.313,542.5018,29292.0
2024-12-23 14:30:00,546.13,546.19,545.96,546.01,21678.0,542.5713,542.6309,542.4024,542.4521,21678.0
2024-12-23 14:35:00,545.98,545.99,545.42,545.45,24329.0,542.4223,542.4322,541.866,541.8958,24329.0
2024-12-23 14:40:00,545.42,545.71,545.42,545.71,48390.0,541.866,542.1541,541.866,542.1541,48390.0
2024-12-23 14:45:00,545.68,545.83,545.51,545.51,22703.0,542.1243,542.2733,541.9554,541.9554,22703.0
2024-12-23 14:50:00,545.45,545.65,545.2,545.58,27076.0,541.8958,542.0945,541.6474,542.0249,27076.0
2024-12-23 14:55:00,545.58,545.63,545.23,545.23,54230.0,542.0249,542.0746,541.6772,541.6772,54230.0
2024-12-23 15:00:00,545.19,545.37,545.03,545.32,23213.0,541.6375,541.8163,541.4785,541.7666,23213.0
2024-12-23 15:05:00,545.33,545.35,544.76,544.86,42210.0,541.7765,541.7964,541.2103,541.3096,42210.0
2024-12-23 15:10:00,544.94,545.34,544.53,545.34,39954.0,541.3891,541.7865,540.9818,541.7865,39954.0
2024-12-23 15:15:00,545.3,545.42,544.57,544.75,35430.0,541.7467,541.866,541.0215,541.2003,35430.0
2024-12-23 15:20:00,544.78,545.09,544.74,545.07,29815.0,541.2301,541.5381,541.1904,541.5182,29815.0
2024-12-23 15:25:00,545.13,545.61,545.09,545.54,30777.0,541.5779,542.0547,541.5381,541.9852,30777.0
2024-12-23 15:30:00,545.54,545.75,545.48,545.69,35889.0,541.9852,542.1938,541.9256,542.1342,35889.0
2024-12-23 15:35:00,545.72,546.27,545.6,545.91,74129.0,542.164,542.7104,542.0448,542.3528,74129.0
2024-12-23 15:40:00,545.93,546.75,545.87,546.45,46826.0,542.3726,543.1873,542.313,542.8892,46826.0
2024-12-23 15:45:00,546.54,546.8,546.33,546.55,55534.0,542.9787,543.237,542.77,542.9886,55534.0
2024-12-23 15:50:00,546.59,547.16,546.59,546.96,115596.0,543.0283,543.5946,543.0283,543.3959,115596.0
2024-12-23 15:55:00,546.94,547.36,546.61,546.86,178692.0,543.3761,543.7933,543.0482,543.2966,178692.0
2024-12-24 09:30:00,548.07,548.19,547.54,548.14,333500.0,544.4987,544.6179,543.9721,544.5682,333500.0
2024-12-24 09:35:00,548.01,548.58,547.83,548.38,69660.0,544.4391,545.0054,544.2603,544.8067,69660.0
2024-12-24 09:40:00,548.36,548.91,548.33,548.71,72384.0,544.7868,545.3332,544.757,545.1345,72384.0
2024-12-24 09:45:00,548.76,548.97,548.7,548.83,37711.0,545.1842,545.3928,545.1246,545.2537,37711.0
2024-12-24 09:50:00,548.76,549.09,548.53,548.98,49710.0,545.1842,545.512,544.9557,545.4028,49710.0
2024-12-24 09:55:00,548.9,549.18,548.7,549.12,36458.0,545.3233,545.6015,545.1246,545.5419,36458.0
2024-12-24 10:00:00,549.25,549.74,549.13,549.7,50752.0,545.671,546.1578,545.5518,546.1181,50752.0
2024-12-24 10:05:00,549.67,549.97,549.37,549.37,38270.0,546.0883,546.3863,545.7902,545.7902,38270.0
2024-12-24 10:10:00,549.44,549.95,549.43,549.95,33816.0,545.8598,546.3664,545.8498,546.3664,33816.0
2024-12-24 10:15:00,549.94,550.15,549.88,550.0,83831.0,546.3565,546.5651,546.2969,546.4161,83831.0
2024-12-24 10:20:00,549.99,550.07,549.68,549.98,27418.0,546.4062,546.4857,546.0982,546.3962,27418.0
2024-12-24 10:25:00,549.98,550.17,549.95,550.03,89089.0,546.3962,546.585,546.3664,546.4459,89089.0
2024-12-24 10:30:00,550.06,550.45,550.01,550.41,52322.0,546.4757,546.8632,546.4261,546.8234,52322.0
2024-12-24 10:35:00,550.4,550.69,550.3,550.56,42086.0,546.8135,547.1016,546.7142,546.9725,42086.0
2024-12-24 10:40:00,550.54,551.05,550.54,551.0,32746.0,546.9526,547.4593,546.9526,547.4096,32746.0
2024-12-24 10:45:00,550.99,551.08,550.86,551.07,35446.0,547.3997,547.4891,547.2705,547.4791,35446.0
2024-12-24 10:50:00,551.0,551.02,550.47,550.53,39792.0,547.4096,547.4295,546.8831,546.9427,39792.0
2024-12-24 10:55:00,550.52,550.98,550.51,550.95,45550.0,546.9327,547.3897,546.9228,547.3599,45550.0
2024-12-24 11:00:00,550.93,551.08,550.85,551.0,25295.0,547.3401,547.4891,547.2606,547.4096,25295.0
2024-12-24 11:05:00,550.99,550.99,550.64,550.9,27850.0,547.3997,547.3997,547.0519,547.3103,27850.0
2024-12-24 11:10:00,550.88,550.9,550.62,550.8,32519.0,547.2904,547.3103,547.0321,547.2109,32519.0
2024-12-24 11:15:00,550.78,551.0,550.76,550.88,57622.0,547.191,547.4096,547.1712,547.2904,57622.0
2024-12-24 11:20:00,550.88,551.07,550.78,551.04,53334.0,547.2904,547.4791,547.191,547.4493,53334.0
2024-12-24 11:25:00,551.04,551.09,550.96,551.01,54268.0,547.4493,547.499,547.3699,547.4195,54268.0
2024-12-24 11:30:00,551.01,551.09,550.88,551.07,64377.0,547.4195,547.499,547.2904,547.4791,64377.0
2024-12-24 11:35:00,551.07,551.28,550.97,551.22,77388.0,547.4791,547.6878,547.3798,547.6282,77388.0
2024-12-24 11:40:00,551.26,551.5,551.23,551.48,28736.0,547.6679,547.9063,547.6381,547.8865,28736.0
2024-12-24 11:45:00,551.48,551.55,551.38,551.48,53814.0,547.8865,547.956,547.7871,547.8865,53814.0
2024-12-24 11:50:00,551.47,551.53,550.64,550.91,75180.0,547.8765,547.9361,547.0519,547.3202,75180.0
2024-12-24 11:55:00,550.9,551.3,550.75,550.81,62063.0,547.3103,547.7076,547.1612,547.2208,62063.0
2024-12-24 12:00:00,550.75,551.15,550.69,551.11,33195.0,547.1612,547.5586,547.1016,547.5189,33195.0
2024-12-24 12:05:00,551.13,551.39,551.1,551.37,36719.0,547.5388,547.7971,547.5089,547.7772,36719.0
2024-12-24 12:10:00,551.39,551.57,551.32,551.54,65589.0,547.7971,547.9759,547.7275,547.9461,65589.0
2024-12-24 12:15:00,551.58,551.65,551.42,551.65,45854.0,547.9858,548.0554,547.8269,548.0554,45854.0
2024-12-24 12:20:00,551.63,551.84,551.57,551.68,41122.0,548.0355,548.2441,547.9759,548.0852,41122.0
2024-12-24 12:25:00,551.69,552.0,551.65,551.87,34297.0,548.0951,548.4031,548.0554,548.2739,34297.0
2024-12-24 12:30:00,551.81,551.85,551.22,551.24,39197.0,548.2143,548.2541,547.6282,547.648,39197.0
2024-12-24 12:35:00,551.22,551.67,550.95,551.67,47348.0,547.6282,548.0752,547.3599,548.0752,47348.0
2024-12-24 12:40:00,551.64,551.98,551.59,551.65,52730.0,548.0454,548.3832,547.9958,548.0554,52730.0
2024-12-24 12:45:00,551.62,551.74,551.32,551.73,39445.0,548.0256,548.1448,547.7275,548.1348,39445.0
2024-12-24 12:50:00,551.72,552.32,551.72,552.32,51097.0,548.1249,548.721,548.1249,548.721,51097.0
2024-12-24 12:55:00,552.27,552.9,552.2,552.86,89480.0,548.6713,549.2972,548.6018,549.2575,89480.0
2024-12-26 09:30:00,551.15,551.82,551.15,551.61,347763.0,547.5586,548.2243,547.5586,548.0156,347763.0
2024-12-26 09:35:00,551.6,551.92,551.26,551.63,40905.0,548.0057,548.3236,547.6679,548.0355,40905.0
2024-12-26 09:40:00,551.61,551.79,551.39,551.55,45532.0,548.0156,548.1945,547.7971,547.956,45532.0
2024-12-26 09:45:00,551.57,551.82,551.38,551.45,28484.0,547.9759,548.2243,547.7871,547.8567,28484.0
2024-12-26 09:50:00,551.48,551.49,549.92,550.18,59224.0,547.8865,547.8964,546.3366,546.5949,59224.0
2024-12-26 09:55:00,550.19,551.74,550.19,551.57,31784.0,546.6049,548.1448,546.6049,547.9759,31784.0
2024-12-26 10:00:00,551.63,551.91,551.5,551.84,32819.0,548.0355,548.3137,547.9063,548.2441,32819.0
2024-12-26 10:05:00,551.87,552.04,551.22,551.23,329767.0,548.2739,548.4428,547.6282,547.6381,329767.0
2024-12-26 10:10:00,551.26,551.56,551.23,551.48,29296.0,547.6679,547.966,547.6381,547.8865,29296.0
2024-12-26 10:15:00,551.43,551.43,551.13,551.22,54599.0,547.8368,547.8368,547.5388,547.6282,54599.0
2024-12-26 10:20:00,551.19,551.84,551.16,551.84,18981.0,547.5984,548.2441,547.5686,548.2441,18981.0
2024-12-26 10:25:00,551.81,551.95,551.67,551.92,35242.0,548.2143,548.3534,548.0752,548.3236,35242.0
2024-12-26 10:30:00,551.94,552.11,551.9,552.03,21510.0,548.3435,548.5124,548.3037,548.4329,21510.0
2024-12-26 10:35:00,552.01,552.08,551.88,551.93,13601.0,548.413,548.4826,548.2839,548.3335,13601.0
2024-12-26 10:40:00,551.95,552.03,551.5,551.69,19121.0,548.3534,548.4329,547.9063,548.0951,19121.0
2024-12-26 10:45:00,551.65,552.1,551.56,552.1,24224.0,548.0554,548.5024,547.966,548.5024,24224.0
2024-12-26 10:50:00,552.06,552.33,552.02,552.22,27670.0,548.4627,548.7309,548.423,548.6217,27670.0
2024-12-26 10:55:00,552.15,552.51,552.06,552.51,22612.0,548.5521,548.9098,548.4627,548.9098,22612.0
2024-12-26 11:00:00,552.51,552.6,552.23,552.59,45688.0,548.9098,548.9992,548.6316,548.9892,45688.0
2024-12-26 11:05:00,552.55,552.6,552.43,552.55,14893.0,548.9495,548.9992,548.8303,548.9495,14893.0
2024-12-26 11:10:00,552.54,552.75,552.53,552.73,19228.0,548.9396,549.1482,548.9296,549.1283,19228.0
2024-12-26 11:15:00,552.74,552.85,552.71,552.85,10912.0,549.1383,549.2475,549.1085,549.2475,10912.0
2024-12-26 11:20:00,552.8,552.86,552.42,552.42,21295.0,549.1979,549.2575,548.8203,548.8203,21295.0
2024-12-26 11:25:00,552.5,552.53,552.21,552.47,24033.0,548.8998,548.9296,548.6117,548.87,24033.0
2024-12-26 11:30:00,552.49,552.8,552.49,552.75,7129.0,548.8899,549.1979,548.8899,549.1482,7129.0
2024-12-26 11:35:00,552.71,552.86,552.71,552.85,15596.0,549.1085,549.2575,549.1085,549.2475,15596.0
2024-12-26 11:40:00,552.8,553.36,552.8,553.33,16237.0,549.1979,549.7542,549.1979,549.7244,16237.0
2024-12-26 11:45:00,553.33,553.38,553.17,553.38,25413.0,549.7244,549.7741,549.5655,549.7741,25413.0
2024-12-26 11:50:00,553.38,553.38,553.09,553.14,18987.0,549.7741,549.7741,549.486,549.5357,18987.0
2024-12-26 11:55:00,553.23,553.42,553.23,553.35,11358.0,549.6251,549.8138,549.6251,549.7443,11358.0
2024-12-26 12:00:00,553.37,553.46,553.29,553.43,24224.0,549.7642,549.8536,549.6847,549.8238,24224.0
2024-12-26 12:05:00,553.42,553.48,553.37,553.39,23182.0,549.8138,549.8734,549.7642,549.784,23182.0
2024-12-26 12:10:00,553.41,553.65,553.39,553.6,22845.0,549.8039,550.0423,549.784,549.9927,22845.0
2024-12-26 12:15:00,553.62,553.97,553.6,553.88,19793.0,550.0125,550.3602,549.9927,550.2708,19793.0
2024-12-26 12:20:00,553.85,553.86,553.55,553.61,27157.0,550.241,550.251,549.943,550.0026,27157.0
2024-12-26 12:25:00,553.61,553.61,553.1,553.12,21700.0,550.0026,550.0026,549.4959,549.5158,21700.0
2024-12-26 12:30:00,553.12,553.53,552.99,553.53,11278.0,549.5158,549.9231,549.3866,549.9231,11278.0
2024-12-26 12:35:00,553.52,553.56,553.08,553.17,513517.0,549.9132,549.9529,549.476,549.5655,513517.0
2024-12-26 12:40:00,553.17,553.25,553.06,553.18,12105.0,549.5655,549.6449,549.4562,549.5754,12105.0
2024-12-26 12:45:00,553.22,553.24,552.02,552.5,30103.0,549.6151,549.635,548.423,548.8998,30103.0
2024-12-26 12:50:00,552.54,552.77,552.17,552.75,20046.0,548.9396,549.1681,548.572,549.1482,20046.0
2024-12-26 12:55:00,552.76,552.94,552.39,552.57,17591.0,549.1581,549.337,548.7905,548.9694,17591.0
2024-12-26 13:00:00,552.6,552.98,552.55,552.86,18559.0,548.9992,549.3767,548.9495,549.2575,18559.0
2024-12-26 13:05:00,552.93,553.17,552.7,553.17,18806.0,549.327,549.5655,549.0985,549.5655,18806.0
2024-12-26 13:10:00,553.14,553.14,552.63,552.75,14759.0,549.5357,549.5357,549.029,549.1482,14759.0
2024-12-26 13:15:00,552.72,553.35,552.7,553.32,20000.0,549.1184,549.7443,549.0985,549.7145,20000.0
2024-12-26 13:20:00,553.26,553.29,552.93,553.05,27928.0,549.6549,549.6847,549.327,549.4462,27928.0
2024-12-26 13:25:00,553.21,553.35,553.21,553.25,9438.0,549.6052,549.7443,549.6052,549.6449,9438.0
2024-12-26 13:30:00,553.17,553.31,552.63,552.69,14507.0,549.5655,549.7045,549.029,549.0886,14507.0
2024-12-26 13:35:00,552.68,553.14,552.68,552.93,20996.0,549.0787,549.5357,549.0787,549.327,20996.0
2024-12-26 13:40:00,552.89,552.99,552.43,552.57,16764.0,549.2873,549.3866,548.8303,548.9694,16764.0
2024-12-26 13:45:00,552.58,553.05,552.58,552.97,16809.0,548.9793,549.4462,548.9793,549.3668,16809.0
2024-12-26 13:50:00,553.0,553.12,552.75,553.08,64426.0,549.3966,549.5158,549.1482,549.476,64426.0
2024-12-26 13:55:00,553.08,553.15,552.72,552.9,11559.0,549.476,549.5456,549.1184,549.2972,11559.0
2024-12-26 14:00:00,552.84,552.85,552.62,552.72,10567.0,549.2376,549.2475,549.019,549.1184,10567.0
2024-12-26 14:05:00,552.72,552.75,552.35,552.51,16773.0,549.1184,549.1482,548.7508,548.9098,16773.0
2024-12-26 14:10:00,552.53,552.75,552.47,552.47,9380.0,548.9296,549.1482,548.87,548.87,9380.0
2024-12-26 14:15:00,552.38,552.59,552.3,552.43,232080.0,548.7806,548.9892,548.7011,548.8303,232080.0
2024-12-26 14:20:00,552.44,552.69,552.44,552.63,15601.0,548.8402,549.0886,548.8402,549.029,15601.0
2024-12-26 14:25:00,552.63,552.7,552.52,552.53,10911.0,549.029,549.0985,548.9197,548.9296,10911.0
2024-12-26 14:30:00,552.59,552.78,552.5,552.5,12834.0,548.9892,549.178,548.8998,548.8998,12834.0
2024-12-26 14:35:00,552.51,552.8,552.47,552.8,39411.0,548.9098,549.1979,548.87,549.1979,39411.0
2024-12-26 14:40:00,552.79,553.13,552.79,553.0,6197.0,549.1879,549.5257,549.1879,549.3966,6197.0
2024-12-26 14:45:00,553.05,553.23,553.01,553.04,12986.0,549.4462,549.6251,549.4065,549.4363,12986.0
2024-12-26 14:50:00,553.04,553.3,553.04,553.21,18503.0,549.4363,549.6946,549.4363,549.6052,18503.0
2024-12-26 14:55:00,553.21,553.34,553.17,553.31,23385.0,549.6052,549.7344,549.5655,549.7045,23385.0
2024-12-26 15:00:00,553.29,553.42,553.23,553.4,26128.0,549.6847,549.8138,549.6251,549.794,26128.0
2024-12-26 15:05:00,553.39,553.61,553.34,553.53,19530.0,549.784,550.0026,549.7344,549.9231,19530.0
2024-12-26 15:10:00,553.52,553.52,553.02,553.05,21393.0,549.9132,549.9132,549.4164,549.4462,21393.0
2024-12-26 15:15:00,553.04,553.24,553.02,553.23,20694.0,549.4363,549.635,549.4164,549.6251,20694.0
2024-12-26 15:20:00,553.29,553.38,553.19,553.37,23015.0,549.6847,549.7741,549.5853,549.7642,23015.0
2024-12-26 15:25:00,553.4,553.47,553.35,553.36,19247.0,549.794,549.8635,549.7443,549.7542,19247.0
2024-12-26 15:30:00,553.32,553.38,553.09,553.31,16094.0,549.7145,549.7741,549.486,549.7045,16094.0
2024-12-26 15:35:00,553.26,553.42,553.2,553.33,19117.0,549.6549,549.8138,549.5953,549.7244,19117.0
2024-12-26 15:40:00,553.3,553.48,553.22,553.3,51458.0,549.6946,549.8734,549.6151,549.6946,51458.0
2024-12-26 15:45:00,553.31,553.54,553.23,553.36,24098.0,549.7045,549.9331,549.6251,549.7542,24098.0
2024-12-26 15:50:00,553.37,553.54,553.17,553.33,41912.0,549.7642,549.9331,549.5655,549.7244,41912.0
2024-12-26 15:55:00,553.29,553.38,552.67,552.79,82253.0,549.6847,549.7741,549.0687,549.1879,82253.0
2024-12-27 09:30:00,549.33,549.62,548.97,549.0,212137.0,545.7505,546.0386,545.3928,545.4226,212137.0
2024-12-27 09:35:00,549.01,549.25,548.43,548.61,82664.0,545.4326,545.671,544.8563,545.0352,82664.0
2024-12-27 09:40:00,548.55,549.06,548.46,548.49,58088.0,544.9756,545.4822,544.8862,544.916,58088.0
2024-12-27 09:45:00,548.49,549.47,548.4,549.38,54614.0,544.916,545.8896,544.8265,545.8002,54614.0
2024-12-27 09:50:00,549.37,549.44,548.87,548.97,30711.0,545.7902,545.8598,545.2935,545.3928,30711.0
2024-12-27 09:55:00,548.91,549.04,548.64,548.65,24446.0,545.3332,545.4624,545.065,545.0749,24446.0
2024-12-27 10:00:00,548.77,548.93,546.95,546.95,132756.0,545.1941,545.3531,543.386,543.386,132756.0
2024-12-27 10:05:00,547.02,547.4,546.42,547.15,81721.0,543.4555,543.8331,542.8594,543.5847,81721.0
2024-12-27 10:10:00,547.13,547.13,545.98,546.19,65451.0,543.5648,543.5648,542.4223,542.6309,65451.0
2024-12-27 10:15:00,546.16,546.21,545.08,545.29,105102.0,542.6011,542.6508,541.5282,541.7368,105102.0
2024-12-27 10:20:00,545.26,546.66,545.1,545.91,79445.0,541.707,543.0979,541.548,542.3528,79445.0
2024-12-27 10:25:00,545.92,545.97,545.27,545.53,58125.0,542.3627,542.4124,541.7169,541.9752,58125.0
2024-12-27 10:30:00,545.3,545.48,544.56,544.94,73396.0,541.7467,541.9256,541.0116,541.3891,73396.0
2024-12-27 10:35:00,544.96,545.46,544.96,545.34,55720.0,541.409,541.9057,541.409,541.7865,55720.0
2024-12-27 10:40:00,545.26,546.25,545.1,546.03,59065.0,541.707,542.6906,541.548,542.472,59065.0
2024-12-27 10:45:00,545.91,546.57,545.67,546.41,54521.0,542.3528,543.0085,542.1143,542.8495,54521.0
2024-12-27 10:50:00,546.37,546.7,546.24,546.7,45255.0,542.8098,543.1376,542.6806,543.1376,45255.0
2024-12-27 10:55:00,546.63,546.64,545.97,546.13,44996.0,543.0681,543.078,542.4124,542.5713,44996.0
2024-12-27 11:00:00,546.05,546.13,545.02,545.12,64106.0,542.4919,542.5713,541.4686,541.5679,64106.0
2024-12-27 11:05:00,545.25,545.43,544.92,545.16,39493.0,541.6971,541.8759,541.3692,541.6077,39493.0
2024-12-27 11:10:00,545.25,545.51,544.78,544.79,36010.0,541.6971,541.9554,541.2301,541.2401,36010.0
2024-12-27 11:15:00,544.87,545.25,544.84,544.96,30608.0,541.3195,541.6971,541.2897,541.409,30608.0
2024-12-27 11:20:00,544.98,545.4,544.92,545.29,35693.0,541.4288,541.8461,541.3692,541.7368,35693.0
2024-12-27 11:25:00,545.44,546.7,545.43,546.7,44359.0,541.8858,543.1376,541.8759,543.1376,44359.0
2024-12-27 11:30:00,546.65,546.7,546.18,546.53,37997.0,543.0879,543.1376,542.621,542.9687,37997.0
2024-12-27 11:35:00,546.48,546.81,546.43,546.5,69079.0,542.9191,543.2469,542.8694,542.9389,69079.0
2024-12-27 11:40:00,546.49,546.56,545.36,545.4,65585.0,542.929,542.9985,541.8064,541.8461,65585.0
2024-12-27 11:45:00,545.45,545.66,545.14,545.18,31312.0,541.8958,542.1044,541.5878,541.6275,31312.0
2024-12-27 11:50:00,545.21,545.23,543.96,544.11,46658.0,541.6573,541.6772,540.4155,540.5645,46658.0
2024-12-27 11:55:00,544.06,544.77,544.03,544.34,34771.0,540.5148,541.2202,540.485,540.793,34771.0
2024-12-27 12:00:00,544.34,544.64,544.15,544.22,30493.0,540.793,541.091,540.6042,540.6738,30493.0
2024-12-27 12:05:00,544.18,544.23,543.45,543.94,53759.0,540.634,540.6837,539.9088,540.3956,53759.0
2024-12-27 12:10:00,543.94,544.17,543.71,543.78,57110.0,540.3956,540.6241,540.1671,540.2366,57110.0
2024-12-27 12:15:00,543.79,543.94,543.45,543.57,41071.0,540.2466,540.3956,539.9088,540.028,41071.0
2024-12-27 12:20:00,543.56,543.85,543.23,543.46,35443.0,540.0181,540.3062,539.6902,539.9187,35443.0
2024-12-27 12:25:00,543.51,544.32,543.51,543.91,64075.0,539.9684,540.7731,539.9684,540.3658,64075.0
2024-12-27 12:30:00,543.92,544.69,543.85,544.26,60367.0,540.3757,541.1407,540.3062,540.7135,60367.0
2024-12-27 12:35:00,544.19,544.27,543.2,543.44,43672.0,540.644,540.7235,539.6604,539.8989,43672.0
2024-12-27 12:40:00,543.47,543.99,543.47,543.89,33336.0,539.9287,540.4453,539.9287,540.3459,33336.0
2024-12-27 12:45:00,543.87,544.0,543.44,543.64,35814.0,540.3261,540.4552,539.8989,540.0976,35814.0
2024-12-27 12:50:00,543.7,544.21,543.67,544.19,28595.0,540.1572,540.6638,540.1274,540.644,28595.0
2024-12-27 12:55:00,544.21,544.55,544.12,544.46,37512.0,540.6638,541.0016,540.5744,540.9122,37512.0
2024-12-27 13:00:00,544.42,545.15,544.42,545.09,38398.0,540.8725,541.5977,540.8725,541.5381,38398.0
2024-12-27 13:05:00,545.09,545.15,544.2,544.57,59132.0,541.5381,541.5977,540.6539,541.0215,59132.0
2024-12-27 13:10:00,544.45,544.94,544.43,544.83,31400.0,540.9023,541.3891,540.8824,541.2798,31400.0
2024-12-27 13:15:00,544.85,545.08,544.74,544.86,30646.0,541.2997,541.5282,541.1904,541.3096,30646.0
2024-12-27 13:20:00,544.87,545.04,544.76,545.04,33893.0,541.3195,541.4884,541.2103,541.4884,33893.0
2024-12-27 13:25:00,545.01,545.21,544.59,544.85,35272.0,541.4586,541.6573,541.0414,541.2997,35272.0
2024-12-27 13:30:00,544.79,545.34,544.65,545.28,37690.0,541.2401,541.7865,541.101,541.7269,37690.0
2024-12-27 13:35:00,545.23,545.46,545.1,545.27,46069.0,541.6772,541.9057,541.548,541.7169,46069.0
2024-12-27 13:40:00,545.34,545.69,545.33,545.6,28674.0,541.7865,542.1342,541.7765,542.0448,28674.0
2024-12-27 13:45:00,545.6,545.7,545.2,545.47,23348.0,542.0448,542.1441,541.6474,541.9156,23348.0
2024-12-27 13:50:00,545.46,546.16,545.44,546.11,41523.0,541.9057,542.6011,541.8858,542.5515,41523.0
2024-12-27 13:55:00,546.09,546.3,546.05,546.2,32194.0,542.5316,542.7402,542.4919,542.6409,32194.0
2024-12-27 14:00:00,546.11,546.22,545.86,546.04,25835.0,542.5515,542.6607,542.3031,542.4819,25835.0
2024-12-27 14:05:00,546.0,546.5,546.0,546.28,42258.0,542.4422,542.9389,542.4422,542.7204,42258.0
2024-12-27 14:10:00,546.28,546.57,546.21,546.33,34558.0,542.7204,543.0085,542.6508,542.77,34558.0
2024-12-27 14:15:00,546.33,546.76,546.22,546.75,38589.0,542.77,543.1972,542.6607,543.1873,38589.0
2024-12-27 14:20:00,546.74,546.75,546.04,546.25,54522.0,543.1774,543.1873,542.4819,542.6906,54522.0
2024-12-27 14:25:00,546.35,546.35,546.02,546.18,117143.0,542.7899,542.7899,542.4621,542.621,117143.0
2024-12-27 14:30:00,546.16,546.48,545.96,546.44,41870.0,542.6011,542.9191,542.4024,542.8793,41870.0
2024-12-27 14:35:00,546.48,546.73,546.45,546.63,38006.0,542.9191,543.1674,542.8892,543.0681,38006.0
2024-12-27 14:40:00,546.67,547.07,546.66,547.0,59959.0,543.1078,543.5052,543.0979,543.4357,59959.0
2024-12-27 14:45:00,547.03,547.24,546.87,547.12,59981.0,543.4655,543.6741,543.3065,543.5549,59981.0
2024-12-27 14:50:00,547.11,547.13,546.92,547.0,57356.0,543.5449,543.5648,543.3562,543.4357,57356.0
2024-12-27 14:55:00,547.0,547.6,546.95,547.36,115696.0,543.4357,544.0318,543.386,543.7933,115696.0
2024-12-27 15:00:00,547.31,547.34,546.51,546.74,37821.0,543.7436,543.7735,542.9489,543.1774,37821.0
2024-12-27 15:05:00,546.78,546.91,546.18,546.77,47195.0,543.2171,543.3463,542.621,543.2072,47195.0
2024-12-27 15:10:00,546.77,546.78,545.62,545.83,59021.0,543.2072,543.2171,542.0647,542.2733,59021.0
2024-12-27 15:15:00,545.76,546.06,545.66,545.8,48082.0,542.2037,542.5018,542.1044,542.2435,48082.0
2024-12-27 15:20:00,545.82,545.87,545.48,545.72,45156.0,542.2634,542.313,541.9256,542.164,45156.0
2024-12-27 15:25:00,545.71,546.04,545.63,545.87,53393.0,542.1541,542.4819,542.0746,542.313,53393.0
2024-12-27 15:30:00,545.87,545.92,545.5,545.68,50075.0,542.313,542.3627,541.9454,542.1243,50075.0
2024-12-27 15:35:00,545.66,545.66,545.35,545.41,48652.0,542.1044,542.1044,541.7964,541.856,48652.0
2024-12-27 15:40:00,545.39,545.51,544.88,545.04,101798.0,541.8362,541.9554,541.3295,541.4884,101798.0
2024-12-27 15:45:00,545.02,545.83,545.02,545.83,91709.0,541.4686,542.2733,541.4686,542.2733,91709.0
2024-12-27 15:50:00,545.87,547.45,545.87,546.72,113689.0,542.313,543.8827,542.313,543.1575,113689.0
2024-12-27 15:55:00,546.74,547.11,546.35,547.1,397733.0,543.1774,543.5449,542.7899,543.535,397733.0
2024-12-30 09:30:00,540.56,540.67,539.3,539.65,338355.0,537.0376,537.1469,535.7858,536.1336,338355.0
2024-12-30 09:35:00,539.81,540.0,539.3,539.39,150688.0,536.2925,536.4813,535.7858,535.8753,150688.0
2024-12-30 09:40:00,539.4,539.64,538.54,538.96,84416.0,535.8852,536.1236,535.0308,535.4481,84416.0
2024-12-30 09:45:00,538.97,538.97,538.33,538.74,91620.0,535.458,535.458,534.8222,535.2295,91620.0
2024-12-30 09:50:00,538.66,539.4,538.54,538.89,57721.0,535.15,535.8852,535.0308,535.3785,57721.0
2024-12-30 09:55:00,538.88,539.11,538.08,538.08,63848.0,535.3686,535.5971,534.5738,534.5738,63848.0
2024-12-30 10:00:00,538.06,538.99,537.57,538.25,106701.0,534.5539,535.4779,534.0671,534.7427,106701.0
2024-12-30 10:05:00,538.27,538.67,538.09,538.3,63850.0,534.7626,535.1599,534.5837,534.7924,63850.0
2024-12-30 10:10:00,538.3,538.94,537.98,538.82,69000.0,534.7924,535.4282,534.4744,535.309,69000.0
2024-12-30 10:15:00,538.76,538.78,537.98,538.02,59146.0,535.2494,535.2692,534.4744,534.5142,59146.0
2024-12-30 10:20:00,538.03,538.24,537.4,537.49,61227.0,534.5241,534.7327,533.8982,533.9876,61227.0
2024-12-30 10:25:00,537.45,538.09,537.42,537.7,68680.0,533.9479,534.5837,533.9181,534.1963,68680.0
2024-12-30 10:30:00,537.68,538.4,537.68,538.29,38663.0,534.1764,534.8917,534.1764,534.7824,38663.0
2024-12-30 10:35:00,538.22,539.33,537.74,539.3,58304.0,534.7129,535.8156,534.236,535.7858,58304.0
2024-12-30 10:40:00,539.15,539.61,538.93,539.42,45635.0,535.6368,536.0938,535.4183,535.9051,45635.0
2024-12-30 10:45:00,539.42,540.1,538.26,538.42,45249.0,535.9051,536.5806,534.7526,534.9116,45249.0
2024-12-30 10:50:00,538.68,538.89,538.33,538.84,38691.0,535.1699,535.3785,534.8222,535.3288,38691.0
2024-12-30 10:55:00,538.82,539.83,538.82,539.83,34782.0,535.309,536.3124,535.309,536.3124,34782.0
2024-12-30 11:00:00,539.76,539.79,539.22,539.62,41463.0,536.2428,536.2726,535.7064,536.1038,41463.0
2024-12-30 11:05:00,539.74,540.33,539.72,540.3,65477.0,536.223,536.8091,536.2031,536.7793,65477.0
2024-12-30 11:10:00,540.35,540.37,539.97,540.17,24064.0,536.829,536.8489,536.4515,536.6502,24064.0
2024-12-30 11:15:00,540.05,540.96,540.04,540.89,44929.0,536.531,537.435,536.521,537.3655,44929.0
2024-12-30 11:20:00,540.87,541.08,540.29,540.32,33585.0,537.3456,537.5542,536.7694,536.7992,33585.0
2024-12-30 11:25:00,540.32,540.65,540.21,540.65,66838.0,536.7992,537.127,536.6899,537.127,66838.0
2024-12-30 11:30:00,540.69,541.15,540.68,541.04,22775.0,537.1668,537.6238,537.1568,537.5145,22775.0
2024-12-30 11:35:00,541.11,541.39,540.95,541.38,31800.0,537.584,537.8622,537.4251,537.8523,31800.0
2024-12-30 11:40:00,541.4,542.13,541.4,542.07,44844.0,537.8722,538.5974,537.8722,538.5378,44844.0
2024-12-30 11:45:00,542.0,542.06,540.9,540.92,52900.0,538.4682,538.5279,537.3754,537.3953,52900.0
2024-12-30 11:50:00,540.93,541.49,540.92,541.48,25587.0,537.4052,537.9616,537.3953,537.9516,25587.0
2024-12-30 11:55:00,541.45,542.02,541.42,541.87,27846.0,537.9218,538.4881,537.892,538.3391,27846.0
2024-12-30 12:00:00,541.84,542.5,541.83,542.23,28840.0,538.3093,538.965,538.2994,538.6967,28840.0
2024-12-30 12:05:00,542.17,542.32,541.73,542.04,49903.0,538.6371,538.7862,538.2,538.508,49903.0
2024-12-30 12:10:00,542.11,542.57,542.06,542.2,31788.0,538.5775,539.0345,538.5279,538.6669,31788.0
2024-12-30 12:15:00,542.2,542.45,542.15,542.45,33600.0,538.6669,538.9153,538.6173,538.9153,33600.0
2024-12-30 12:20:00,542.43,542.97,542.43,542.85,26692.0,538.8954,539.4319,538.8954,539.3127,26692.0
2024-12-30 12:25:00,542.88,543.0,542.58,542.92,59345.0,539.3425,539.4617,539.0445,539.3823,59345.0
2024-12-30 12:30:00,542.91,543.13,542.81,543.12,38722.0,539.3723,539.5909,539.273,539.5809,38722.0
2024-12-30 12:35:00,543.11,543.18,542.76,543.0,29274.0,539.571,539.6406,539.2233,539.4617,29274.0
2024-12-30 12:40:00,543.04,543.16,542.61,543.11,41586.0,539.5015,539.6207,539.0743,539.571,41586.0
2024-12-30 12:45:00,543.1,543.79,543.04,543.76,36484.0,539.5611,540.2466,539.5015,540.2168,36484.0
2024-12-30 12:50:00,543.8,543.83,542.95,543.0,42815.0,540.2565,540.2863,539.4121,539.4617,42815.0
2024-12-30 12:55:00,543.0,543.71,542.2,543.56,48488.0,539.4617,540.1671,538.6669,540.0181,48488.0
2024-12-30 13:00:00,543.46,543.54,542.79,542.95,35166.0,539.9187,539.9982,539.2531,539.4121,35166.0
2024-12-30 13:05:00,542.96,543.34,542.65,543.31,34684.0,539.422,539.7995,539.114,539.7697,34684.0
2024-12-30 13:10:00,543.3,543.98,543.3,543.82,29034.0,539.7598,540.4353,539.7598,540.2764,29034.0
2024-12-30 13:15:00,543.83,544.09,543.24,543.47,27126.0,540.2863,540.5446,539.7002,539.9287,27126.0
2024-12-30 13:20:00,543.48,543.65,542.91,542.93,61969.0,539.9386,540.1075,539.3723,539.3922,61969.0
2024-12-30 13:25:00,542.89,543.24,542.48,543.08,47744.0,539.3524,539.7002,538.9451,539.5412,47744.0
2024-12-30 13:30:00,542.99,543.58,542.83,543.55,26149.0,539.4518,540.038,539.2928,540.0081,26149.0
2024-12-30 13:35:00,543.51,543.73,542.92,543.3,59569.0,539.9684,540.187,539.3823,539.7598,59569.0
2024-12-30 13:40:00,543.3,543.75,543.15,543.58,48464.0,539.7598,540.2068,539.6108,540.038,48464.0
2024-12-30 13:45:00,543.59,543.85,543.5,543.54,38795.0,540.0479,540.3062,539.9585,539.9982,38795.0
2024-12-30 13:50:00,543.63,543.73,543.32,543.68,27123.0,540.0876,540.187,539.7796,540.1373,27123.0
2024-12-30 13:55:00,543.68,543.79,543.39,543.51,28065.0,540.1373,540.2466,539.8492,539.9684,28065.0
2024-12-30 14:00:00,543.53,543.68,543.27,543.28,28088.0,539.9883,540.1373,539.73,539.7399,28088.0
2024-12-30 14:05:00,543.3,543.5,542.67,543.15,68622.0,539.7598,539.9585,539.1339,539.6108,68622.0
2024-12-30 14:10:00,543.25,543.3,542.31,542.65,45091.0,539.7101,539.7598,538.7762,539.114,45091.0
2024-12-30 14:15:00,542.67,542.95,542.53,542.58,63339.0,539.1339,539.4121,538.9948,539.0445,63339.0
2024-12-30 14:20:00,542.55,542.59,541.96,542.49,40706.0,539.0147,539.0544,538.4285,538.9551,40706.0
2024-12-30 14:25:00,542.44,542.95,542.35,542.8,18177.0,538.9054,539.4121,538.816,539.263,18177.0
2024-12-30 14:30:00,542.8,543.33,542.76,542.9,59225.0,539.263,539.7896,539.2233,539.3624,59225.0
2024-12-30 14:35:00,542.88,543.02,542.7,542.88,15911.0,539.3425,539.4816,539.1637,539.3425,15911.0
2024-12-30 14:40:00,542.96,543.29,542.87,542.97,25874.0,539.422,539.7498,539.3326,539.4319,25874.0
2024-12-30 14:45:00,542.95,543.39,542.94,543.18,15513.0,539.4121,539.8492,539.4021,539.6406,15513.0
2024-12-30 14:50:00,543.18,543.41,543.01,543.26,23473.0,539.6406,539.8691,539.4717,539.72,23473.0
2024-12-30 14:55:00,543.27,543.55,543.18,543.33,27925.0,539.73,540.0081,539.6406,539.7896,27925.0
2024-12-30 15:00:00,543.33,543.4,542.87,542.88,36275.0,539.7896,539.8591,539.3326,539.3425,36275.0
2024-12-30 15:05:00,542.9,543.08,542.65,543.04,19868.0,539.3624,539.5412,539.114,539.5015,19868.0
2024-12-30 15:10:00,543.01,543.43,542.81,543.28,25619.0,539.4717,539.8889,539.273,539.7399,25619.0
2024-12-30 15:15:00,543.25,543.61,543.15,543.54,23526.0,539.7101,540.0678,539.6108,539.9982,23526.0
2024-12-30 15:20:00,543.51,543.52,543.23,543.26,45973.0,539.9684,539.9783,539.6902,539.72,45973.0
2024-12-30 15:25:00,543.29,543.35,542.12,542.17,71362.0,539.7498,539.8094,538.5875,538.6371,71362.0
2024-12-30 15:30:00,542.24,542.55,541.94,542.09,41421.0,538.7067,539.0147,538.4086,538.5577,41421.0
2024-12-30 15:35:00,542.17,542.2,541.85,542.03,48231.0,538.6371,538.6669,538.3192,538.4981,48231.0
2024-12-30 15:40:00,542.09,542.62,541.97,542.3,31584.0,538.5577,539.0842,538.4384,538.7663,31584.0
2024-12-30 15:45:00,542.32,542.85,542.16,542.55,27754.0,538.7862,539.3127,538.6272,539.0147,27754.0
2024-12-30 15:50:00,542.48,543.07,542.19,542.19,55832.0,538.9451,539.5313,538.657,538.657,55832.0
2024-12-30 15:55:00,542.31,542.4,540.75,540.9,198229.0,538.7762,538.8656,537.2264,537.3754,198229.0
2024-12-31 09:30:00,542.45,543.03,542.09,542.62,201681.0,538.9153,539.4915,538.5577,539.0842,201681.0
2024-12-31 09:35:00,542.66,542.78,541.53,541.53,51583.0,539.1239,539.2432,538.0013,538.0013,51583.0
2024-12-31 09:40:00,541.59,541.86,541.19,541.67,66657.0,538.0609,538.3292,537.6635,538.1404,66657.0
2024-12-31 09:45:00,541.7,542.61,541.62,542.39,88772.0,538.1702,539.0743,538.0907,538.8557,88772.0
2024-12-31 09:50:00,542.32,542.45,541.41,541.9,25118.0,538.7862,538.9153,537.8821,538.3689,25118.0
2024-12-31 09:55:00,541.96,542.62,541.9,542.39,25114.0,538.4285,539.0842,538.3689,538.8557,25114.0
2024-12-31 10:00:00,542.33,543.07,542.24,542.4,52329.0,538.7961,539.5313,538.7067,538.8656,52329.0
2024-12-31 10:05:00,542.34,542.5,541.0,541.0,35174.0,538.806,538.965,537.4748,537.4748,35174.0
2024-12-31 10:10:00,541.0,541.68,540.84,541.68,63304.0,537.4748,538.1503,537.3158,538.1503,63304.0
2024-12-31 10:15:00,541.74,542.46,541.49,542.37,37396.0,538.2099,538.9252,537.9616,538.8358,37396.0
2024-12-31 10:20:00,542.42,542.71,542.27,542.7,24284.0,538.8855,539.1736,538.7365,539.1637,24284.0
2024-12-31 10:25:00,542.68,543.0,541.83,542.11,113040.0,539.1438,539.4617,538.2994,538.5775,113040.0
2024-12-31 10:30:00,542.12,542.5,541.22,541.28,30123.0,538.5875,538.965,537.6933,537.7529,30123.0
2024-12-31 10:35:00,541.34,542.14,541.24,542.12,35500.0,537.8125,538.6073,537.7132,538.5875,35500.0
2024-12-31 10:40:00,542.14,542.19,541.4,541.4,16354.0,538.6073,538.657,537.8722,537.8722,16354.0
2024-12-31 10:45:00,541.46,541.78,541.2,541.23,22134.0,537.9318,538.2497,537.6735,537.7033,22134.0
2024-12-31 10:50:00,541.25,541.95,541.25,541.82,17380.0,537.7231,538.4186,537.7231,538.2894,17380.0
2024-12-31 10:55:00,541.65,541.81,541.27,541.3,17270.0,538.1205,538.2795,537.743,537.7728,17270.0
2024-12-31 11:00:00,541.27,541.34,540.11,540.31,48719.0,537.743,537.8125,536.5906,536.7893,48719.0
2024-12-31 11:05:00,540.34,540.62,540.07,540.57,20825.0,536.8191,537.0972,536.5508,537.0476,20825.0
2024-12-31 11:10:00,540.6,540.74,540.11,540.59,22365.0,537.0774,537.2165,536.5906,537.0674,22365.0
2024-12-31 11:15:00,540.59,540.65,539.9,539.9,33393.0,537.0674,537.127,536.3819,536.3819,33393.0
2024-12-31 11:20:00,539.88,540.22,539.59,539.89,29023.0,536.3621,536.6998,536.074,536.372,29023.0
2024-12-31 11:25:00,539.82,540.02,539.67,539.71,17679.0,536.3025,536.5011,536.1534,536.1932,17679.0
2024-12-31 11:30:00,539.67,539.75,539.32,539.54,39922.0,536.1534,536.2329,535.8057,536.0243,39922.0
2024-12-31 11:35:00,539.66,539.78,539.45,539.52,16751.0,536.1435,536.2627,535.9349,536.0044,16751.0
2024-12-31 11:40:00,539.48,540.13,539.36,540.02,26856.0,535.9647,536.6104,535.8454,536.5011,26856.0
2024-12-31 11:45:00,540.02,540.37,539.77,540.28,70842.0,536.5011,536.8489,536.2528,536.7595,70842.0
2024-12-31 11:50:00,540.34,540.5,539.87,539.96,37226.0,536.8191,536.978,536.3521,536.4415,37226.0
2024-12-31 11:55:00,539.9,539.94,539.56,539.79,17519.0,536.3819,536.4217,536.0441,536.2726,17519.0
2024-12-31 12:00:00,539.79,539.81,539.12,539.69,23275.0,536.2726,536.2925,535.607,536.1733,23275.0
2024-12-31 12:05:00,539.75,540.04,539.53,539.97,19776.0,536.2329,536.521,536.0143,536.4515,19776.0
2024-12-31 12:10:00,539.98,540.06,539.34,539.6,36209.0,536.4614,536.5409,535.8256,536.0839,36209.0
2024-12-31 12:15:00,539.64,540.02,539.5,539.87,23834.0,536.1236,536.5011,535.9845,536.3521,23834.0
2024-12-31 12:20:00,539.9,539.96,538.93,539.04,60294.0,536.3819,536.4415,535.4183,535.5275,60294.0
2024-12-31 12:25:00,539.11,539.33,538.59,538.68,29480.0,535.5971,535.8156,535.0805,535.1699,29480.0
2024-12-31 12:30:00,538.67,538.8,538.14,538.39,43255.0,535.1599,535.2891,534.6334,534.8818,43255.0
2024-12-31 12:35:00,538.41,538.42,537.84,537.98,32490.0,534.9016,534.9116,534.3354,534.4744,32490.0
2024-12-31 12:40:00,537.99,538.34,537.86,538.17,32267.0,534.4844,534.8321,534.3552,534.6632,32267.0
2024-12-31 12:45:00,538.19,538.45,538.01,538.18,16673.0,534.6831,534.9414,534.5042,534.6731,16673.0
2024-12-31 12:50:00,538.17,538.97,538.13,538.89,23684.0,534.6632,535.458,534.6235,535.3785,23684.0
2024-12-31 12:55:00,538.95,540.03,538.95,540.0,32160.0,535.4381,536.5111,535.4381,536.4813,32160.0
2024-12-31 13:00:00,539.98,540.04,539.45,539.87,58371.0,536.4614,536.521,535.9349,536.3521,58371.0
2024-12-31 13:05:00,539.78,540.33,539.69,539.9,20928.0,536.2627,536.8091,536.1733,536.3819,20928.0
2024-12-31 13:10:00,539.79,539.87,539.16,539.24,40811.0,536.2726,536.3521,535.6468,535.7262,40811.0
2024-12-31 13:15:00,539.27,539.57,538.83,538.91,19209.0,535.756,536.0541,535.3189,535.3984,19209.0
2024-12-31 13:20:00,538.86,538.9,537.88,537.92,28884.0,535.3487,535.3884,534.3751,534.4148,28884.0
2024-12-31 13:25:00,537.93,538.32,537.7,537.96,35877.0,534.4248,534.8122,534.1963,534.4546,35877.0
2024-12-31 13:30:00,537.82,538.7,537.82,538.4,31408.0,534.3155,535.1897,534.3155,534.8917,31408.0
2024-12-31 13:35:00,538.36,538.44,537.85,538.32,23301.0,534.852,534.9314,534.3453,534.8122,23301.0
2024-12-31 13:40:00,538.4,538.82,538.34,538.73,15774.0,534.8917,535.309,534.8321,535.2196,15774.0
2024-12-31 13:45:00,538.76,539.03,538.56,538.9,23320.0,535.2494,535.5176,535.0507,535.3884,23320.0
2024-12-31 13:50:00,538.89,539.31,538.56,538.62,110724.0,535.3785,535.7958,535.0507,535.1103,110724.0
2024-12-31 13:55:00,538.61,538.69,538.24,538.24,51946.0,535.1003,535.1798,534.7327,534.7327,51946.0
2024-12-31 14:00:00,538.24,538.38,537.54,537.98,40563.0,534.7327,534.8718,534.0373,534.4744,40563.0
2024-12-31 14:05:00,537.94,538.83,537.9,538.8,16517.0,534.4347,535.3189,534.395,535.2891,16517.0
2024-12-31 14:10:00,538.83,539.33,538.83,539.27,27642.0,535.3189,535.8156,535.3189,535.756,27642.0
2024-12-31 14:15:00,539.22,539.28,538.25,538.31,28419.0,535.7064,535.766,534.7427,534.8023,28419.0
2024-12-31 14:20:00,538.35,538.37,537.77,538.04,62052.0,534.842,534.8619,534.2658,534.5341,62052.0
2024-12-31 14:25:00,538.1,538.39,537.81,537.83,35775.0,534.5937,534.8818,534.3055,534.3254,35775.0
2024-12-31 14:30:00,537.84,537.95,537.67,537.69,20957.0,534.3354,534.4446,534.1665,534.1863,20957.0
2024-12-31 14:35:00,537.92,538.33,537.78,538.29,14071.0,534.4148,534.8222,534.2757,534.7824,14071.0
2024-12-31 14:40:00,538.33,538.33,537.4,538.0,27569.0,534.8222,534.8222,533.8982,534.4943,27569.0
2024-12-31 14:45:00,537.91,538.15,537.8,537.9,24966.0,534.4049,534.6433,534.2956,534.395,24966.0
2024-12-31 14:50:00,537.93,538.78,537.92,538.46,29141.0,534.4248,535.2692,534.4148,534.9513,29141.0
2024-12-31 14:55:00,538.46,539.11,538.44,539.11,47216.0,534.9513,535.5971,534.9314,535.5971,47216.0
2024-12-31 15:00:00,539.06,539.11,538.82,538.96,36453.0,535.5474,535.5971,535.309,535.4481,36453.0
2024-12-31 15:05:00,538.9,539.58,538.9,539.34,25752.0,535.3884,536.064,535.3884,535.8256,25752.0
2024-12-31 15:10:00,539.25,539.29,538.08,538.27,32942.0,535.7362,535.7759,534.5738,534.7626,32942.0
2024-12-31 15:15:00,538.26,538.95,538.1,538.88,44474.0,534.7526,535.4381,534.5937,535.3686,44474.0
2024-12-31 15:20:00,538.93,539.75,538.86,539.13,145072.0,535.4183,536.2329,535.3487,535.6169,145072.0
2024-12-31 15:25:00,539.1,540.0,539.0,539.98,58032.0,535.5871,536.4813,535.4878,536.4614,58032.0
2024-12-31 15:30:00,539.95,540.07,539.12,539.42,41263.0,536.4316,536.5508,535.607,535.9051,41263.0
2024-12-31 15:35:00,539.49,540.18,539.1,539.14,57280.0,535.9746,536.6601,535.5871,535.6269,57280.0
2024-12-31 15:40:00,539.21,539.54,538.88,539.1,45405.0,535.6964,536.0243,535.3686,535.5871,45405.0
2024-12-31 15:45:00,539.06,539.84,538.5,539.68,59506.0,535.5474,536.3223,534.9911,536.1634,59506.0
2024-12-31 15:50:00,539.7,539.7,538.44,538.45,114029.0,536.1832,536.1832,534.9314,534.9414,114029.0
2024-12-31 15:55:00,538.43,539.12,537.9,538.86,723444.0,534.9215,535.607,534.395,535.3487,723444.0
2025-01-02 09:30:00,541.99,542.2,540.45,540.46,300030.0,538.4583,538.6669,536.9283,536.9383,300030.0
2025-01-02 09:35:00,540.51,540.57,539.2,539.2,117128.0,536.988,537.0476,535.6865,535.6865,117128.0
2025-01-02 09:40:00,539.2,539.88,538.97,539.82,100530.0,535.6865,536.3621,535.458,536.3025,100530.0
2025-01-02 09:45:00,539.9,541.14,539.74,541.14,77702.0,536.3819,537.6139,536.223,537.6139,77702.0
2025-01-02 09:50:00,541.3,542.44,540.82,542.44,58251.0,537.7728,538.9054,537.2959,538.9054,58251.0
2025-01-02 09:55:00,542.36,542.93,542.25,542.68,55594.0,538.8259,539.3922,538.7166,539.1438,55594.0
2025-01-02 10:00:00,542.88,543.04,542.31,542.99,75674.0,539.3425,539.5015,538.7762,539.4518,75674.0
2025-01-02 10:05:00,543.08,543.54,542.55,543.0,50755.0,539.5412,539.9982,539.0147,539.4617,50755.0
2025-01-02 10:10:00,542.86,543.39,542.61,543.12,58268.0,539.3226,539.8492,539.0743,539.5809,58268.0
2025-01-02 10:15:00,543.08,543.3,541.99,541.99,73551.0,539.5412,539.7598,538.4583,538.4583,73551.0
2025-01-02 10:20:00,542.1,542.14,540.11,540.41,93818.0,538.5676,538.6073,536.5906,536.8886,93818.0
2025-01-02 10:25:00,540.38,541.07,540.0,540.51,45695.0,536.8588,537.5443,536.4813,536.988,45695.0
2025-01-02 10:30:00,540.48,540.62,539.34,540.06,67627.0,536.9582,537.0972,535.8256,536.5409,67627.0
2025-01-02 10:35:00,540.01,540.79,539.49,539.97,35888.0,536.4912,537.2661,535.9746,536.4515,35888.0
2025-01-02 10:40:00,539.88,540.26,539.15,539.8,41917.0,536.3621,536.7396,535.6368,536.2826,41917.0
2025-01-02 10:45:00,539.73,540.79,539.19,540.63,33911.0,536.213,537.2661,535.6766,537.1072,33911.0
2025-01-02 10:50:00,540.61,541.33,539.89,541.02,38254.0,537.0873,537.8026,536.372,537.4946,38254.0
2025-01-02 10:55:00,541.06,541.08,539.99,540.25,25131.0,537.5344,537.5542,536.4713,536.7296,25131.0
2025-01-02 11:00:00,540.29,540.44,538.1,538.46,66081.0,536.7694,536.9184,534.5937,534.9513,66081.0
2025-01-02 11:05:00,538.41,539.0,538.34,538.74,35336.0,534.9016,535.4878,534.8321,535.2295,35336.0
2025-01-02 11:10:00,538.73,539.51,538.26,539.2,35158.0,535.2196,535.9945,534.7526,535.6865,35158.0
2025-01-02 11:15:00,539.24,539.75,538.88,539.73,23866.0,535.7262,536.2329,535.3686,536.213,23866.0
2025-01-02 11:20:00,539.71,540.33,538.81,540.06,44306.0,536.1932,536.8091,535.299,536.5409,44306.0
2025-01-02 11:25:00,540.15,540.31,539.76,540.23,27447.0,536.6303,536.7893,536.2428,536.7098,27447.0
2025-01-02 11:30:00,540.17,540.47,539.87,540.35,28251.0,536.6502,536.9482,536.3521,536.829,28251.0
2025-01-02 11:35:00,540.29,540.95,540.21,540.64,35846.0,536.7694,537.4251,536.6899,537.1171,35846.0
2025-01-02 11:40:00,540.59,541.11,540.53,540.57,37592.0,537.0674,537.584,537.0078,537.0476,37592.0
2025-01-02 11:45:00,540.57,541.22,540.48,541.19,28539.0,537.0476,537.6933,536.9582,537.6635,28539.0
2025-01-02 11:50:00,541.13,541.36,540.08,540.37,25358.0,537.6039,537.8324,536.5608,536.8489,25358.0
2025-01-02 11:55:00,540.37,540.75,540.34,540.53,30512.0,536.8489,537.2264,536.8191,537.0078,30512.0
2025-01-02 12:00:00,540.59,540.81,540.13,540.79,23225.0,537.0674,537.286,536.6104,537.2661,23225.0
2025-01-02 12:05:00,540.87,540.87,540.0,540.18,65437.0,537.3456,537.3456,536.4813,536.6601,65437.0
2025-01-02 12:10:00,540.17,541.26,540.17,540.96,26864.0,536.6502,537.7331,536.6502,537.435,26864.0
2025-01-02 12:15:00,540.81,540.94,540.14,540.33,24854.0,537.286,537.4152,536.6204,536.8091,24854.0
2025-01-02 12:20:00,540.26,540.26,539.12,539.22,36598.0,536.7396,536.7396,535.607,535.7064,36598.0
2025-01-02 12:25:00,539.06,539.06,537.18,537.4,57966.0,535.5474,535.5474,533.6797,533.8982,57966.0
2025-01-02 12:30:00,537.28,537.28,536.5,536.68,62469.0,533.779,533.779,533.0041,533.1829,62469.0
2025-01-02 12:35:00,536.68,536.76,535.25,535.44,68858.0,533.1829,533.2624,531.7622,531.951,68858.0
2025-01-02 12:40:00,535.4,535.84,534.69,535.3,75510.0,531.9113,532.3484,531.2059,531.8119,75510.0
2025-01-02 12:45:00,535.37,535.56,534.5,534.5,35744.0,531.8814,532.0702,531.0171,531.0171,35744.0
2025-01-02 12:50:00,534.5,535.83,534.16,535.35,90160.0,531.0171,532.3385,530.6793,531.8616,90160.0
2025-01-02 12:55:00,535.3,536.23,535.28,535.94,46764.0,531.8119,532.7358,531.792,532.4477,46764.0
2025-01-02 13:00:00,535.98,535.98,534.45,534.68,47917.0,532.4875,532.4875,530.9674,531.1959,47917.0
2025-01-02 13:05:00,534.73,536.12,534.66,535.73,27912.0,531.2456,532.6266,531.1761,532.2391,27912.0
2025-01-02 13:10:00,535.64,535.67,534.69,534.87,39837.0,532.1497,532.1795,531.2059,531.3847,39837.0
2025-01-02 13:15:00,534.96,535.1,534.31,534.99,57855.0,531.4741,531.6132,530.8284,531.5039,57855.0
2025-01-02 13:20:00,535.08,535.66,534.78,534.98,27160.0,531.5933,532.1696,531.2953,531.494,27160.0
2025-01-02 13:25:00,535.0,535.46,534.69,535.46,39136.0,531.5139,531.9709,531.2059,531.9709,39136.0
2025-01-02 13:30:00,535.44,535.44,534.0,534.12,44945.0,531.951,531.951,530.5204,530.6396,44945.0
2025-01-02 13:35:00,534.25,535.13,534.12,534.54,45936.0,530.7687,531.643,530.6396,531.0569,45936.0
2025-01-02 13:40:00,534.51,535.47,534.13,535.46,54321.0,531.0271,531.9808,530.6495,531.9709,54321.0
2025-01-02 13:45:00,535.35,535.35,534.2,534.52,37781.0,531.8616,531.8616,530.7191,531.037,37781.0
2025-01-02 13:50:00,534.5,534.59,533.79,533.94,60338.0,531.0171,531.1065,530.3117,530.4608,60338.0
2025-01-02 13:55:00,533.99,535.08,533.99,535.06,24297.0,530.5104,531.5933,530.5104,531.5735,24297.0
2025-01-02 14:00:00,535.02,535.67,534.6,535.67,92773.0,531.5337,532.1795,531.1165,532.1795,92773.0
2025-01-02 14:05:00,535.6,536.12,535.11,535.44,33895.0,532.1099,532.6266,531.6231,531.951,33895.0
2025-01-02 14:10:00,535.45,535.67,535.14,535.21,58585.0,531.9609,532.1795,531.6529,531.7225,58585.0
2025-01-02 14:15:00,535.19,535.74,535.09,535.48,30184.0,531.7026,532.249,531.6033,531.9907,30184.0
2025-01-02 14:20:00,535.52,536.16,535.38,536.14,36180.0,532.0305,532.6663,531.8914,532.6464,36180.0
2025-01-02 14:25:00,536.13,536.54,535.99,536.32,42854.0,532.6365,533.0438,532.4974,532.8253,42854.0
2025-01-02 14:30:00,536.29,536.3,535.66,535.86,35187.0,532.7955,532.8054,532.1696,532.3683,35187.0
2025-01-02 14:35:00,535.88,535.98,535.26,535.78,34211.0,532.3881,532.4875,531.7722,532.2888,34211.0
2025-01-02 14:40:00,535.75,536.25,535.74,535.89,31353.0,532.259,532.7557,532.249,532.3981,31353.0
2025-01-02 14:45:00,535.9,536.78,535.29,536.34,62334.0,532.408,533.2823,531.802,532.8451,62334.0
2025-01-02 14:50:00,536.44,536.99,536.23,536.58,48262.0,532.9445,533.4909,532.7358,533.0836,48262.0
2025-01-02 14:55:00,536.58,536.59,535.19,535.32,64593.0,533.0836,533.0935,531.7026,531.8318,64593.0
2025-01-02 15:00:00,535.3,536.89,535.3,536.75,48092.0,531.8119,533.3915,531.8119,533.2525,48092.0
2025-01-02 15:05:00,536.71,536.89,536.41,536.71,48307.0,533.2127,533.3915,532.9147,533.2127,48307.0
2025-01-02 15:10:00,536.77,537.55,536.67,537.3,101588.0,533.2723,534.0472,533.173,533.7989,101588.0
2025-01-02 15:15:00,537.18,537.37,536.87,537.34,35398.0,533.6797,533.8684,533.3717,533.8386,35398.0
2025-01-02 15:20:00,537.41,537.7,537.14,537.45,48249.0,533.9082,534.1963,533.6399,533.9479,48249.0
2025-01-02 15:25:00,537.44,537.64,537.27,537.4,63071.0,533.938,534.1367,533.7691,533.8982,63071.0
2025-01-02 15:30:00,537.39,538.23,537.06,537.35,62232.0,533.8883,534.7228,533.5604,533.8485,62232.0
2025-01-02 15:35:00,537.39,537.39,536.6,536.82,40750.0,533.8883,533.8883,533.1034,533.322,40750.0
2025-01-02 15:40:00,536.96,537.26,536.79,537.12,43338.0,533.4611,533.7591,533.2922,533.62,43338.0
2025-01-02 15:45:00,537.1,537.66,536.94,537.41,41054.0,533.6002,534.1565,533.4412,533.9082,41054.0
2025-01-02 15:50:00,537.42,537.92,537.0,537.09,99816.0,533.9181,534.4148,533.5008,533.5902,99816.0
2025-01-02 15:55:00,537.0,537.71,536.82,537.52,137966.0,533.5008,534.2062,533.322,534.0174,137966.0
2025-01-03 09:30:00,540.19,541.18,539.86,540.73,155365.0,536.67,537.6536,536.3422,537.2065,155365.0
2025-01-03 09:35:00,540.8,542.03,540.35,542.03,36501.0,537.2761,538.4981,536.829,538.4981,36501.0
2025-01-03 09:40:00,542.04,542.09,541.69,541.86,34414.0,538.508,538.5577,538.1603,538.3292,34414.0
2025-01-03 09:45:00,541.85,541.96,540.23,540.52,54479.0,538.3192,538.4285,536.7098,536.9979,54479.0
2025-01-03 09:50:00,540.52,540.9,539.56,540.37,50075.0,536.9979,537.3754,536.0441,536.8489,50075.0
2025-01-03 09:55:00,540.35,540.7,540.12,540.63,27646.0,536.829,537.1767,536.6005,537.1072,27646.0
2025-01-03 10:00:00,540.66,541.71,540.18,541.65,50744.0,537.137,538.1801,536.6601,538.1205,50744.0
2025-01-03 10:05:00,541.64,542.0,541.24,541.66,33417.0,538.1106,538.4682,537.7132,538.1305,33417.0
2025-01-03 10:10:00,541.82,541.93,540.41,540.84,25794.0,538.2894,538.3987,536.8886,537.3158,25794.0
2025-01-03 10:15:00,540.85,541.2,539.91,540.26,46267.0,537.3257,537.6735,536.3919,536.7396,46267.0
2025-01-03 10:20:00,540.39,540.62,539.2,540.51,62797.0,536.8687,537.0972,535.6865,536.988,62797.0
2025-01-03 10:25:00,540.54,541.02,540.27,540.91,29839.0,537.0178,537.4946,536.7495,537.3853,29839.0
2025-01-03 10:30:00,540.76,541.15,540.22,541.15,20391.0,537.2363,537.6238,536.6998,537.6238,20391.0
2025-01-03 10:35:00,540.92,541.68,540.87,541.05,38544.0,537.3953,538.1503,537.3456,537.5244,38544.0
2025-01-03 10:40:00,541.2,542.0,541.13,541.64,23354.0,537.6735,538.4682,537.6039,538.1106,23354.0
2025-01-03 10:45:00,541.53,541.81,541.26,541.55,19789.0,538.0013,538.2795,537.7331,538.0212,19789.0
2025-01-03 10:50:00,541.57,541.74,541.15,541.27,39740.0,538.041,538.2099,537.6238,537.743,39740.0
2025-01-03 10:55:00,541.29,541.86,541.11,541.74,20821.0,537.7629,538.3292,537.584,538.2099,20821.0
2025-01-03 11:00:00,541.84,542.32,541.56,542.13,22539.0,538.3093,538.7862,538.0311,538.5974,22539.0
2025-01-03 11:05:00,542.04,542.04,540.92,541.13,27308.0,538.508,538.508,537.3953,537.6039,27308.0
2025-01-03 11:10:00,541.23,541.29,540.8,541.2,25263.0,537.7033,537.7629,537.2761,537.6735,25263.0
2025-01-03 11:15:00,541.17,541.42,540.99,541.42,20836.0,537.6437,537.892,537.4648,537.892,20836.0
2025-01-03 11:20:00,541.61,541.71,541.21,541.59,18859.0,538.0808,538.1801,537.6834,538.0609,18859.0
2025-01-03 11:25:00,541.55,542.18,541.55,542.18,29461.0,538.0212,538.6471,538.0212,538.6471,29461.0
2025-01-03 11:30:00,542.17,542.77,542.15,542.69,29316.0,538.6371,539.2332,538.6173,539.1538,29316.0
2025-01-03 11:35:00,542.68,543.07,542.47,542.79,20149.0,539.1438,539.5313,538.9352,539.2531,20149.0
2025-01-03 11:40:00,542.84,543.21,542.77,543.14,17450.0,539.3028,539.6704,539.2332,539.6008,17450.0
2025-01-03 11:45:00,543.11,543.3,543.0,543.22,18540.0,539.571,539.7598,539.4617,539.6803,18540.0
2025-01-03 11:50:00,543.19,543.39,543.15,543.27,18740.0,539.6505,539.8492,539.6108,539.73,18740.0
2025-01-03 11:55:00,543.25,543.38,542.79,542.85,27810.0,539.7101,539.8393,539.2531,539.3127,27810.0
2025-01-03 12:00:00,542.86,543.26,542.86,543.26,28225.0,539.3226,539.72,539.3226,539.72,28225.0
2025-01-03 12:05:00,543.26,543.47,543.13,543.13,22208.0,539.72,539.9287,539.5909,539.5909,22208.0
2025-01-03 12:10:00,543.16,543.27,542.77,542.78,22028.0,539.6207,539.73,539.2332,539.2432,22028.0
2025-01-03 12:15:00,542.94,543.32,542.62,542.65,7980.0,539.4021,539.7796,539.0842,539.114,7980.0
2025-01-03 12:20:00,542.7,542.99,542.54,542.98,23497.0,539.1637,539.4518,539.0047,539.4419,23497.0
2025-01-03 12:25:00,542.99,543.26,542.63,542.63,19484.0,539.4518,539.72,539.0941,539.0941,19484.0
2025-01-03 12:30:00,542.68,542.86,542.41,542.78,25317.0,539.1438,539.3226,538.8756,539.2432,25317.0
2025-01-03 12:35:00,542.73,542.87,542.69,542.85,28430.0,539.1935,539.3326,539.1538,539.3127,28430.0
2025-01-03 12:40:00,542.82,542.94,542.73,542.73,15130.0,539.2829,539.4021,539.1935,539.1935,15130.0
2025-01-03 12:45:00,542.76,542.94,542.58,542.94,12639.0,539.2233,539.4021,539.0445,539.4021,12639.0
2025-01-03 12:50:00,542.96,543.12,542.88,542.99,19743.0,539.422,539.5809,539.3425,539.4518,19743.0
2025-01-03 12:55:00,542.96,543.15,542.96,543.15,11765.0,539.422,539.6108,539.422,539.6108,11765.0
2025-01-03 13:00:00,543.14,543.19,542.71,542.94,14646.0,539.6008,539.6505,539.1736,539.4021,14646.0
2025-01-03 13:05:00,542.96,543.17,542.92,543.06,11466.0,539.422,539.6306,539.3823,539.5213,11466.0
2025-01-03 13:10:00,543.05,543.19,543.02,543.19,12541.0,539.5114,539.6505,539.4816,539.6505,12541.0
2025-01-03 13:15:00,543.14,543.31,543.08,543.27,10102.0,539.6008,539.7697,539.5412,539.73,10102.0
2025-01-03 13:20:00,543.36,543.45,543.18,543.21,23466.0,539.8194,539.9088,539.6406,539.6704,23466.0
2025-01-03 13:25:00,543.28,543.86,543.28,543.84,15981.0,539.7399,540.3161,539.7399,540.2963,15981.0
2025-01-03 13:30:00,543.89,544.1,543.57,543.6,18228.0,540.3459,540.5546,540.028,540.0578,18228.0
2025-01-03 13:35:00,543.75,544.17,543.75,544.15,16508.0,540.2068,540.6241,540.2068,540.6042,16508.0
2025-01-03 13:40:00,544.1,544.19,543.99,544.0,38633.0,540.5546,540.644,540.4453,540.4552,38633.0
2025-01-03 13:45:00,544.02,544.14,544.0,544.05,11506.0,540.4751,540.5943,540.4552,540.5049,11506.0
2025-01-03 13:50:00,544.06,544.06,543.77,543.95,17603.0,540.5148,540.5148,540.2267,540.4055,17603.0
2025-01-03 13:55:00,544.02,544.07,543.51,543.75,57618.0,540.4751,540.5248,539.9684,540.2068,57618.0
2025-01-03 14:00:00,543.66,543.99,543.54,543.94,18972.0,540.1174,540.4453,539.9982,540.3956,18972.0
2025-01-03 14:05:00,543.96,544.19,543.83,544.17,12738.0,540.4155,540.644,540.2863,540.6241,12738.0
2025-01-03 14:10:00,544.14,544.32,544.05,544.25,18398.0,540.5943,540.7731,540.5049,540.7036,18398.0
2025-01-03 14:15:00,544.24,544.46,544.16,544.46,18227.0,540.6937,540.9122,540.6142,540.9122,18227.0
2025-01-03 14:20:00,544.46,544.5,544.24,544.27,36795.0,540.9122,540.952,540.6937,540.7235,36795.0
2025-01-03 14:25:00,544.25,544.44,544.13,544.44,10104.0,540.7036,540.8923,540.5844,540.8923,10104.0
2025-01-03 14:30:00,544.36,544.64,544.36,544.61,10251.0,540.8129,541.091,540.8129,541.0612,10251.0
2025-01-03 14:35:00,544.63,544.88,544.6,544.88,26816.0,541.0811,541.3295,541.0513,541.3295,26816.0
2025-01-03 14:40:00,544.86,544.86,544.63,544.66,17682.0,541.3096,541.3096,541.0811,541.1109,17682.0
2025-01-03 14:45:00,544.66,544.81,544.56,544.64,41466.0,541.1109,541.2599,541.0116,541.091,41466.0
2025-01-03 14:50:00,544.6,544.63,544.26,544.37,134283.0,541.0513,541.0811,540.7135,540.8228,134283.0
2025-01-03 14:55:00,544.48,544.5,544.32,544.4,16792.0,540.9321,540.952,540.7731,540.8526,16792.0
2025-01-03 15:00:00,544.37,544.37,543.81,543.96,20776.0,540.8228,540.8228,540.2665,540.4155,20776.0
2025-01-03 15:05:00,543.97,544.29,543.88,544.14,41294.0,540.4254,540.7433,540.336,540.5943,41294.0
2025-01-03 15:10:00,544.16,544.28,544.06,544.27,17018.0,540.6142,540.7334,540.5148,540.7235,17018.0
2025-01-03 15:15:00,544.25,544.3,544.18,544.22,93134.0,540.7036,540.7533,540.634,540.6738,93134.0
2025-01-03 15:20:00,544.2,544.29,544.04,544.11,15744.0,540.6539,540.7433,540.495,540.5645,15744.0
2025-01-03 15:25:00,544.12,544.32,544.06,544.29,18684.0,540.5744,540.7731,540.5148,540.7433,18684.0
2025-01-03 15:30:00,544.27,544.27,543.77,544.08,322375.0,540.7235,540.7235,540.2267,540.5347,322375.0
2025-01-03 15:35:00,544.09,544.28,543.99,544.09,94461.0,540.5446,540.7334,540.4453,540.5446,94461.0
2025-01-03 15:40:00,544.09,544.15,543.89,543.92,73597.0,540.5446,540.6042,540.3459,540.3757,73597.0
2025-01-03 15:45:00,543.92,544.03,543.49,543.74,33062.0,540.3757,540.485,539.9485,540.1969,33062.0
2025-01-03 15:50:00,543.72,544.0,543.53,543.77,51203.0,540.177,540.4552,539.9883,540.2267,51203.0
2025-01-03 15:55:00,543.85,544.54,543.75,544.22,272102.0,540.3062,540.9917,540.2068,540.6738,272102.0
2025-01-06 09:30:00,548.23,549.09,547.93,548.73,532707.0,544.6577,545.512,544.3596,545.1544,532707.0
2025-01-06 09:35:00,548.8,548.94,548.2,548.48,55706.0,545.2239,545.363,544.6278,544.906,55706.0
2025-01-06 09:40:00,548.59,549.67,548.5,549.07,90873.0,545.0153,546.0883,544.9259,545.4922,90873.0
2025-01-06 09:45:00,549.16,550.02,549.16,549.79,72751.0,545.5816,546.436,545.5816,546.2075,72751.0
2025-01-06 09:50:00,549.83,550.0,549.36,549.83,59370.0,546.2472,546.4161,545.7803,546.2472,59370.0
2025-01-06 09:55:00,549.81,550.1,549.42,549.76,35546.0,546.2274,546.5155,545.8399,546.1777,35546.0
2025-01-06 10:00:00,549.86,550.15,549.58,550.14,40275.0,546.277,546.5651,545.9989,546.5552,40275.0
2025-01-06 10:05:00,550.16,550.29,549.87,550.29,105098.0,546.5751,546.7042,546.287,546.7042,105098.0
2025-01-06 10:10:00,550.36,550.63,549.61,550.52,99125.0,546.7738,547.042,546.0287,546.9327,99125.0
2025-01-06 10:15:00,550.54,550.59,549.94,550.26,52340.0,546.9526,547.0023,546.3565,546.6744,52340.0
2025-01-06 10:20:00,550.13,550.64,550.09,550.3,71972.0,546.5453,547.0519,546.5055,546.7142,71972.0
2025-01-06 10:25:00,550.33,550.77,550.2,550.66,33198.0,546.744,547.1811,546.6148,547.0718,33198.0
2025-01-06 10:30:00,550.7,550.74,550.13,550.29,37332.0,547.1116,547.1513,546.5453,546.7042,37332.0
2025-01-06 10:35:00,550.32,550.4,549.94,550.02,33046.0,546.734,546.8135,546.3565,546.436,33046.0
2025-01-06 10:40:00,550.08,550.39,550.08,550.26,26047.0,546.4956,546.8036,546.4956,546.6744,26047.0
2025-01-06 10:45:00,550.26,550.72,550.26,550.37,32085.0,546.6744,547.1314,546.6744,546.7837,32085.0
2025-01-06 10:50:00,550.42,550.95,550.26,550.8,45965.0,546.8334,547.3599,546.6744,547.2109,45965.0
2025-01-06 10:55:00,550.79,550.97,550.61,550.65,24440.0,547.201,547.3798,547.0221,547.0619,24440.0
2025-01-06 11:00:00,550.77,550.8,550.37,550.64,23382.0,547.1811,547.2109,546.7837,547.0519,23382.0
2025-01-06 11:05:00,550.67,550.7,550.5,550.7,17052.0,547.0818,547.1116,546.9129,547.1116,17052.0
2025-01-06 11:10:00,550.74,550.94,550.66,550.86,26298.0,547.1513,547.35,547.0718,547.2705,26298.0
2025-01-06 11:15:00,550.8,551.11,550.73,551.02,27397.0,547.2109,547.5189,547.1414,547.4295,27397.0
2025-01-06 11:20:00,551.03,551.17,550.88,550.97,32467.0,547.4394,547.5785,547.2904,547.3798,32467.0
2025-01-06 11:25:00,550.97,551.25,550.76,551.23,21035.0,547.3798,547.658,547.1712,547.6381,21035.0
2025-01-06 11:30:00,551.23,551.42,551.11,551.2,24391.0,547.6381,547.8269,547.5189,547.6083,24391.0
2025-01-06 11:35:00,551.17,551.4,551.13,551.36,23426.0,547.5785,547.807,547.5388,547.7673,23426.0
2025-01-06 11:40:00,551.34,551.43,551.13,551.21,25772.0,547.7474,547.8368,547.5388,547.6182,25772.0
2025-01-06 11:45:00,551.23,551.23,550.94,551.15,30804.0,547.6381,547.6381,547.35,547.5586,30804.0
2025-01-06 11:50:00,551.15,551.29,551.11,551.25,22827.0,547.5586,547.6977,547.5189,547.658,22827.0
2025-01-06 11:55:00,551.23,551.3,551.16,551.25,41349.0,547.6381,547.7076,547.5686,547.658,41349.0
2025-01-06 12:00:00,551.21,551.21,550.83,551.07,32806.0,547.6182,547.6182,547.2407,547.4791,32806.0
2025-01-06 12:05:00,551.09,551.17,550.85,551.09,27882.0,547.499,547.5785,547.2606,547.499,27882.0
2025-01-06 12:10:00,551.08,551.08,550.66,550.7,29643.0,547.4891,547.4891,547.0718,547.1116,29643.0
2025-01-06 12:15:00,550.72,550.88,550.47,550.58,22173.0,547.1314,547.2904,546.8831,546.9923,22173.0
2025-01-06 12:20:00,550.62,550.68,550.46,550.5,26971.0,547.0321,547.0917,546.8731,546.9129,26971.0
2025-01-06 12:25:00,550.51,550.57,550.21,550.41,30331.0,546.9228,546.9824,546.6247,546.8234,30331.0
2025-01-06 12:30:00,550.31,550.5,550.12,550.39,39277.0,546.7241,546.9129,546.5353,546.8036,39277.0
2025-01-06 12:35:00,550.51,550.52,550.08,550.14,30605.0,546.9228,546.9327,546.4956,546.5552,30605.0
2025-01-06 12:40:00,550.12,550.19,549.58,549.84,36811.0,546.5353,546.6049,545.9989,546.2572,36811.0
2025-01-06 12:45:00,549.79,549.98,549.57,549.73,33163.0,546.2075,546.3962,545.9889,546.1479,33163.0
2025-01-06 12:50:00,549.76,549.92,549.3,549.74,30726.0,546.1777,546.3366,545.7207,546.1578,30726.0
2025-01-06 12:55:00,549.71,549.74,549.33,549.64,23905.0,546.128,546.1578,545.7505,546.0585,23905.0
2025-01-06 13:00:00,549.64,549.66,548.56,549.2,40662.0,546.0585,546.0783,544.9855,545.6213,40662.0
2025-01-06 13:05:00,549.2,549.33,548.91,549.14,20761.0,545.6213,545.7505,545.3332,545.5617,20761.0
2025-01-06 13:10:00,549.1,549.25,548.98,549.21,45889.0,545.522,545.671,545.4028,545.6313,45889.0
2025-01-06 13:15:00,549.22,549.25,548.8,549.02,27947.0,545.6412,545.671,545.2239,545.4425,27947.0
2025-01-06 13:20:00,548.98,549.42,548.92,549.15,28357.0,545.4028,545.8399,545.3432,545.5717,28357.0
2025-01-06 13:25:00,549.19,549.33,549.15,549.29,69887.0,545.6114,545.7505,545.5717,545.7107,69887.0
2025-01-06 13:30:00,549.3,549.31,548.7,548.87,27158.0,545.7207,545.7306,545.1246,545.2935,27158.0
2025-01-06 13:35:00,548.87,549.11,548.58,548.87,43893.0,545.2935,545.5319,545.0054,545.2935,43893.0
2025-01-06 13:40:00,548.85,548.9,548.29,548.44,38803.0,545.2736,545.3233,544.7173,544.8663,38803.0
2025-01-06 13:45:00,548.47,548.51,547.66,547.79,38189.0,544.8961,544.9358,544.0914,544.2205,38189.0
2025-01-06 13:50:00,547.84,548.4,547.79,548.21,51432.0,544.2702,544.8265,544.2205,544.6378,51432.0
2025-01-06 13:55:00,548.21,548.35,547.69,547.69,27452.0,544.6378,544.7769,544.1212,544.1212,27452.0
2025-01-06 14:00:00,547.75,547.83,546.98,547.05,32284.0,544.1808,544.2603,543.4158,543.4853,32284.0
2025-01-06 14:05:00,547.2,547.63,547.17,547.41,28285.0,543.6344,544.0616,543.6046,543.843,28285.0
2025-01-06 14:10:00,547.39,547.65,547.1,547.6,28811.0,543.8231,544.0814,543.535,544.0318,28811.0
2025-01-06 14:15:00,547.56,547.87,547.47,547.6,25365.0,543.992,544.3,543.9026,544.0318,25365.0
2025-01-06 14:20:00,547.62,547.79,547.5,547.6,41858.0,544.0516,544.2205,543.9324,544.0318,41858.0
2025-01-06 14:25:00,547.64,547.78,547.4,547.44,21505.0,544.0715,544.2106,543.8331,543.8728,21505.0
2025-01-06 14:30:00,547.44,547.62,547.2,547.38,86781.0,543.8728,544.0516,543.6344,543.8132,86781.0
2025-01-06 14:35:00,547.37,547.41,547.05,547.24,23999.0,543.8033,543.843,543.4853,543.6741,23999.0
2025-01-06 14:40:00,547.22,547.37,546.99,547.34,21760.0,543.6542,543.8033,543.4257,543.7735,21760.0
2025-01-06 14:45:00,547.34,547.62,547.12,547.56,21248.0,543.7735,544.0516,543.5549,543.992,21248.0
2025-01-06 14:50:00,547.5,547.51,547.0,547.2,24564.0,543.9324,543.9423,543.4357,543.6344,24564.0
2025-01-06 14:55:00,547.2,547.25,546.44,546.54,77590.0,543.6344,543.684,542.8793,542.9787,77590.0
2025-01-06 15:00:00,546.47,546.95,546.25,546.86,70489.0,542.9091,543.386,542.6906,543.2966,70489.0
2025-01-06 15:05:00,546.84,546.96,546.49,546.72,39618.0,543.2767,543.3959,542.929,543.1575,39618.0
2025-01-06 15:10:00,546.69,546.94,546.54,546.66,65863.0,543.1277,543.3761,542.9787,543.0979,65863.0
2025-01-06 15:15:00,546.64,546.76,546.47,546.68,31974.0,543.078,543.1972,542.9091,543.1178,31974.0
2025-01-06 15:20:00,546.59,547.3,546.44,547.29,40858.0,543.0283,543.7337,542.8793,543.7238,40858.0
2025-01-06 15:25:00,547.25,547.25,547.04,547.17,39439.0,543.684,543.684,543.4754,543.6046,39439.0
2025-01-06 15:30:00,547.15,547.5,547.06,547.16,40487.0,543.5847,543.9324,543.4953,543.5946,40487.0
2025-01-06 15:35:00,547.13,547.5,546.85,546.89,42644.0,543.5648,543.9324,543.2866,543.3264,42644.0
2025-01-06 15:40:00,546.9,547.04,546.67,546.73,53118.0,543.3363,543.4754,543.1078,543.1674,53118.0
2025-01-06 15:45:00,546.79,546.79,545.91,545.97,47496.0,543.227,543.227,542.3528,542.4124,47496.0
2025-01-06 15:50:00,545.94,547.08,545.82,546.85,67356.0,542.3826,543.5151,542.2634,543.2866,67356.0
2025-01-06 15:55:00,546.88,547.56,546.65,547.48,133273.0,543.3164,543.992,543.0879,543.9125,133273.0
2025-01-07 09:30:00,549.32,549.6,548.88,548.94,206995.0,545.7405,546.0187,545.3034,545.363,206995.0
2025-01-07 09:35:00,548.93,549.0,548.2,548.2,35781.0,545.3531,545.4226,544.6278,544.6278,35781.0
2025-01-07 09:40:00,548.27,548.9,548.12,548.89,46127.0,544.6974,545.3233,544.5484,545.3134,46127.0
2025-01-07 09:45:00,548.88,549.19,548.6,548.65,26471.0,545.3034,545.6114,545.0252,545.0749,26471.0
2025-01-07 09:50:00,548.61,549.19,548.52,548.77,32113.0,545.0352,545.6114,544.9458,545.1941,32113.0
2025-01-07 09:55:00,548.8,548.96,548.25,548.39,40980.0,545.2239,545.3829,544.6775,544.8166,40980.0
2025-01-07 10:00:00,548.31,548.33,545.88,545.9,117758.0,544.7371,544.757,542.323,542.3428,117758.0
2025-01-07 10:05:00,545.99,546.33,545.2,545.36,76512.0,542.4322,542.77,541.6474,541.8064,76512.0
2025-01-07 10:10:00,545.25,545.89,544.95,545.21,71577.0,541.6971,542.3329,541.399,541.6573,71577.0
2025-01-07 10:15:00,545.35,545.35,544.38,545.13,62579.0,541.7964,541.7964,540.8327,541.5779,62579.0
2025-01-07 10:20:00,545.43,546.11,545.15,546.0,68595.0,541.8759,542.5515,541.5977,542.4422,68595.0
2025-01-07 10:25:00,546.06,546.67,545.82,545.85,51211.0,542.5018,543.1078,542.2634,542.2932,51211.0
2025-01-07 10:30:00,545.74,545.93,544.46,544.86,129071.0,542.1839,542.3726,540.9122,541.3096,129071.0
2025-01-07 10:35:00,544.88,545.18,543.18,543.35,49598.0,541.3295,541.6275,539.6406,539.8094,49598.0
2025-01-07 10:40:00,543.39,543.8,543.2,543.67,52365.0,539.8492,540.2565,539.6604,540.1274,52365.0
2025-01-07 10:45:00,543.52,543.58,542.76,543.34,52979.0,539.9783,540.038,539.2233,539.7995,52979.0
2025-01-07 10:50:00,543.44,544.54,543.26,544.11,49887.0,539.8989,540.9917,539.72,540.5645,49887.0
2025-01-07 10:55:00,544.19,545.7,544.13,545.66,47246.0,540.644,542.1441,540.5844,542.1044,47246.0
2025-01-07 11:00:00,545.62,545.93,545.31,545.64,34082.0,542.0647,542.3726,541.7567,542.0845,34082.0
2025-01-07 11:05:00,545.63,545.75,545.0,545.5,37325.0,542.0746,542.1938,541.4487,541.9454,37325.0
2025-01-07 11:10:00,545.42,545.54,544.51,544.81,29223.0,541.866,541.9852,540.9619,541.2599,29223.0
2025-01-07 11:15:00,544.74,545.06,544.43,544.72,32500.0,541.1904,541.5083,540.8824,541.1705,32500.0
2025-01-07 11:20:00,544.83,545.25,544.43,544.95,32925.0,541.2798,541.6971,540.8824,541.399,32925.0
2025-01-07 11:25:00,545.0,545.66,544.85,545.37,25537.0,541.4487,542.1044,541.2997,541.8163,25537.0
2025-01-07 11:30:00,545.42,545.42,544.41,544.43,33472.0,541.866,541.866,540.8625,540.8824,33472.0
2025-01-07 11:35:00,544.42,545.24,543.79,545.24,22555.0,540.8725,541.6871,540.2466,541.6871,22555.0
2025-01-07 11:40:00,545.18,545.5,544.5,544.58,85892.0,541.6275,541.9454,540.952,541.0314,85892.0
2025-01-07 11:45:00,544.6,544.92,544.46,544.63,12912.0,541.0513,541.3692,540.9122,541.0811,12912.0
2025-01-07 11:50:00,544.59,544.59,543.39,543.39,25639.0,541.0414,541.0414,539.8492,539.8492,25639.0
2025-01-07 11:55:00,543.48,543.65,542.98,543.15,27166.0,539.9386,540.1075,539.4419,539.6108,27166.0
2025-01-07 12:00:00,543.16,543.71,543.14,543.37,33887.0,539.6207,540.1671,539.6008,539.8293,33887.0
2025-01-07 12:05:00,543.38,543.5,543.02,543.29,34604.0,539.8393,539.9585,539.4816,539.7498,34604.0
2025-01-07 12:10:00,543.25,543.8,542.96,543.75,40264.0,539.7101,540.2565,539.422,540.2068,40264.0
2025-01-07 12:15:00,543.73,544.09,543.56,543.97,21736.0,540.187,540.5446,540.0181,540.4254,21736.0
2025-01-07 12:20:00,543.84,543.88,543.19,543.24,18658.0,540.2963,540.336,539.6505,539.7002,18658.0
2025-01-07 12:25:00,543.23,543.34,542.68,543.05,69430.0,539.6902,539.7995,539.1438,539.5114,69430.0
2025-01-07 12:30:00,543.04,543.88,543.04,543.72,25218.0,539.5015,540.336,539.5015,540.177,25218.0
2025-01-07 12:35:00,543.65,543.71,542.92,543.12,23959.0,540.1075,540.1671,539.3823,539.5809,23959.0
2025-01-07 12:40:00,543.05,543.23,542.78,542.82,24786.0,539.5114,539.6902,539.2432,539.2829,24786.0
2025-01-07 12:45:00,542.8,542.81,542.33,542.47,33588.0,539.263,539.273,538.7961,538.9352,33588.0
2025-01-07 12:50:00,542.48,542.69,542.18,542.69,20610.0,538.9451,539.1538,538.6471,539.1538,20610.0
2025-01-07 12:55:00,542.74,543.39,542.67,543.34,23478.0,539.2034,539.8492,539.1339,539.7995,23478.0
2025-01-07 13:00:00,543.34,543.8,543.34,543.63,37144.0,539.7995,540.2565,539.7995,540.0876,37144.0
2025-01-07 13:05:00,543.62,544.19,543.54,544.16,25621.0,540.0777,540.644,539.9982,540.6142,25621.0
2025-01-07 13:10:00,544.26,544.29,543.95,544.16,28367.0,540.7135,540.7433,540.4055,540.6142,28367.0
2025-01-07 13:15:00,544.19,544.4,543.9,544.29,21576.0,540.644,540.8526,540.3559,540.7433,21576.0
2025-01-07 13:20:00,544.23,544.53,544.19,544.42,23817.0,540.6837,540.9818,540.644,540.8725,23817.0
2025-01-07 13:25:00,544.39,544.72,544.34,544.61,38079.0,540.8427,541.1705,540.793,541.0612,38079.0
2025-01-07 13:30:00,544.56,544.56,544.14,544.32,12723.0,541.0116,541.0116,540.5943,540.7731,12723.0
2025-01-07 13:35:00,544.25,544.25,543.66,543.81,35130.0,540.7036,540.7036,540.1174,540.2665,35130.0
2025-01-07 13:40:00,543.84,543.86,543.18,543.41,16209.0,540.2963,540.3161,539.6406,539.8691,16209.0
2025-01-07 13:45:00,543.38,543.69,543.36,543.55,13266.0,539.8393,540.1472,539.8194,540.0081,13266.0
2025-01-07 13:50:00,543.54,543.68,543.35,543.49,20428.0,539.9982,540.1373,539.8094,539.9485,20428.0
2025-01-07 13:55:00,543.49,543.57,543.24,543.41,35979.0,539.9485,540.028,539.7002,539.8691,35979.0
2025-01-07 14:00:00,543.39,543.82,543.31,543.5,66789.0,539.8492,540.2764,539.7697,539.9585,66789.0
2025-01-07 14:05:00,543.45,543.83,543.44,543.68,21687.0,539.9088,540.2863,539.8989,540.1373,21687.0
2025-01-07 14:10:00,543.69,543.93,543.56,543.57,14537.0,540.1472,540.3857,540.0181,540.028,14537.0
2025-01-07 14:15:00,543.5,543.54,543.3,543.43,17854.0,539.9585,539.9982,539.7598,539.8889,17854.0
2025-01-07 14:20:00,543.38,543.47,543.01,543.29,17169.0,539.8393,539.9287,539.4717,539.7498,17169.0
2025-01-07 14:25:00,543.31,543.58,543.31,543.51,15502.0,539.7697,540.038,539.7697,539.9684,15502.0
2025-01-07 14:30:00,543.51,543.52,543.03,543.12,13829.0,539.9684,539.9783,539.4915,539.5809,13829.0
2025-01-07 14:35:00,543.15,543.19,542.59,542.6,63624.0,539.6108,539.6505,539.0544,539.0643,63624.0
2025-01-07 14:40:00,542.6,543.14,542.36,543.07,17697.0,539.0643,539.6008,538.8259,539.5313,17697.0
2025-01-07 14:45:00,543.1,543.28,542.51,542.57,33648.0,539.5611,539.7399,538.9749,539.0345,33648.0
2025-01-07 14:50:00,542.54,542.9,542.54,542.66,17589.0,539.0047,539.3624,539.0047,539.1239,17589.0
2025-01-07 14:55:00,542.68,542.73,542.48,542.57,26153.0,539.1438,539.1935,538.9451,539.0345,26153.0
2025-01-07 15:00:00,542.59,542.6,541.88,542.2,31204.0,539.0544,539.0643,538.349,538.6669,31204.0
2025-01-07 15:05:00,542.15,542.37,541.7,541.78,39158.0,538.6173,538.8358,538.1702,538.2497,39158.0
2025-01-07 15:10:00,541.68,541.68,541.31,541.48,32568.0,538.1503,538.1503,537.7827,537.9516,32568.0
2025-01-07 15:15:00,541.57,541.69,541.13,541.22,42818.0,538.041,538.1603,537.6039,537.6933,42818.0
2025-01-07 15:20:00,541.17,541.18,540.42,540.55,51455.0,537.6437,537.6536,536.8985,537.0277,51455.0
2025-01-07 15:25:00,540.54,540.88,540.46,540.52,37575.0,537.0178,537.3555,536.9383,536.9979,37575.0
2025-01-07 15:30:00,540.6,540.84,540.06,540.09,118390.0,537.0774,537.3158,536.5409,536.5707,118390.0
2025-01-07 15:35:00,540.09,540.49,539.56,540.47,85710.0,536.5707,536.9681,536.0441,536.9482,85710.0
2025-01-07 15:40:00,540.43,541.14,540.4,540.4,60172.0,536.9085,537.6139,536.8787,536.8787,60172.0
2025-01-07 15:45:00,540.42,540.92,540.21,540.75,45253.0,536.8985,537.3953,536.6899,537.2264,45253.0
2025-01-07 15:50:00,540.77,541.26,540.54,541.15,78637.0,537.2463,537.7331,537.0178,537.6238,78637.0
2025-01-07 15:55:00,541.14,541.47,541.07,541.36,213640.0,537.6139,537.9417,537.5443,537.8324,213640.0
2025-01-08 09:30:00,541.28,541.41,540.18,540.87,203692.0,537.7529,537.8821,536.6601,537.3456,203692.0
2025-01-08 09:35:00,540.84,541.11,540.17,540.22,167083.0,537.3158,537.584,536.6502,536.6998,167083.0
2025-01-08 09:40:00,540.15,540.87,539.88,540.44,57322.0,536.6303,537.3456,536.3621,536.9184,57322.0
2025-01-08 09:45:00,540.44,540.79,539.75,540.61,69105.0,536.9184,537.2661,536.2329,537.0873,69105.0
2025-01-08 09:50:00,540.59,541.08,539.32,539.82,82267.0,537.0674,537.5542,535.8057,536.3025,82267.0
2025-01-08 09:55:00,539.92,540.37,539.67,540.09,39984.0,536.4018,536.8489,536.1534,536.5707,39984.0
2025-01-08 10:00:00,540.0,541.34,539.89,541.19,55834.0,536.4813,537.8125,536.372,537.6635,55834.0
2025-01-08 10:05:00,541.08,541.17,540.7,540.93,34439.0,537.5542,537.6437,537.1767,537.4052,34439.0
2025-01-08 10:10:00,540.97,541.27,539.15,539.22,65807.0,537.445,537.743,535.6368,535.7064,65807.0
2025-01-08 10:15:00,539.29,539.8,538.93,539.67,67055.0,535.7759,536.2826,535.4183,536.1534,67055.0
2025-01-08 10:20:00,539.64,540.0,538.86,539.82,40196.0,536.1236,536.4813,535.3487,536.3025,40196.0
2025-01-08 10:25:00,539.92,540.01,539.14,539.28,18376.0,536.4018,536.4912,535.6269,535.766,18376.0
2025-01-08 10:30:00,539.26,539.72,539.19,539.63,33110.0,535.7461,536.2031,535.6766,536.1137,33110.0
2025-01-08 10:35:00,539.75,540.78,539.68,540.14,31890.0,536.2329,537.2562,536.1634,536.6204,31890.0
2025-01-08 10:40:00,540.11,540.32,539.77,539.95,26197.0,536.5906,536.7992,536.2528,536.4316,26197.0
2025-01-08 10:45:00,539.93,540.18,539.59,540.11,17751.0,536.4117,536.6601,536.074,536.5906,17751.0
2025-01-08 10:50:00,540.27,541.08,540.24,540.83,18991.0,536.7495,537.5542,536.7197,537.3059,18991.0
2025-01-08 10:55:00,541.0,541.11,540.7,541.05,29894.0,537.4748,537.584,537.1767,537.5244,29894.0
2025-01-08 11:00:00,541.04,541.04,540.5,540.5,21061.0,537.5145,537.5145,536.978,536.978,21061.0
2025-01-08 11:05:00,540.55,540.82,539.94,540.57,20619.0,537.0277,537.2959,536.4217,537.0476,20619.0
2025-01-08 11:10:00,540.69,541.06,540.68,540.79,17071.0,537.1668,537.5344,537.1568,537.2661,17071.0
2025-01-08 11:15:00,540.85,540.85,540.41,540.78,11361.0,537.3257,537.3257,536.8886,537.2562,11361.0
2025-01-08 11:20:00,541.12,541.3,540.97,541.01,15337.0,537.594,537.7728,537.445,537.4847,15337.0
2025-01-08 11:25:00,541.15,541.15,540.65,540.74,14005.0,537.6238,537.6238,537.127,537.2165,14005.0
2025-01-08 11:30:00,540.76,541.27,540.76,541.25,15901.0,537.2363,537.743,537.2363,537.7231,15901.0
2025-01-08 11:35:00,541.22,542.04,541.2,541.99,15841.0,537.6933,538.508,537.6735,538.4583,15841.0
2025-01-08 11:40:00,542.03,542.43,541.74,542.04,22726.0,538.4981,538.8954,538.2099,538.508,22726.0
2025-01-08 11:45:00,542.24,542.24,541.95,542.05,25043.0,538.7067,538.7067,538.4186,538.5179,25043.0
2025-01-08 11:50:00,541.95,542.06,541.77,541.8,18593.0,538.4186,538.5279,538.2397,538.2695,18593.0
2025-01-08 11:55:00,541.83,542.04,541.65,541.97,16756.0,538.2994,538.508,538.1205,538.4384,16756.0
2025-01-08 12:00:00,541.95,542.01,541.18,541.29,14043.0,538.4186,538.4782,537.6536,537.7629,14043.0
2025-01-08 12:05:00,541.0,541.13,540.46,540.63,17409.0,537.4748,537.6039,536.9383,537.1072,17409.0
2025-01-08 12:10:00,540.68,540.7,539.87,540.02,20786.0,537.1568,537.1767,536.3521,536.5011,20786.0
2025-01-08 12:15:00,540.08,540.24,539.8,540.08,23464.0,536.5608,536.7197,536.2826,536.5608,23464.0
2025-01-08 12:20:00,540.26,540.26,539.26,539.49,25850.0,536.7396,536.7396,535.7461,535.9746,25850.0
2025-01-08 12:25:00,539.49,539.62,538.28,538.43,41487.0,535.9746,536.1038,534.7725,534.9215,41487.0
2025-01-08 12:30:00,538.5,538.92,538.08,538.69,31104.0,534.9911,535.4083,534.5738,535.1798,31104.0
2025-01-08 12:35:00,538.72,538.88,538.44,538.52,18721.0,535.2096,535.3686,534.9314,535.0109,18721.0
2025-01-08 12:40:00,538.43,539.31,538.39,539.26,24995.0,534.9215,535.7958,534.8818,535.7461,24995.0
2025-01-08 12:45:00,539.27,539.38,538.81,538.88,29892.0,535.756,535.8653,535.299,535.3686,29892.0
2025-01-08 12:50:00,538.88,539.54,538.88,539.38,17437.0,535.3686,536.0243,535.3686,535.8653,17437.0
2025-01-08 12:55:00,539.43,539.98,539.29,539.69,24546.0,535.915,536.4614,535.7759,536.1733,24546.0
2025-01-08 13:00:00,539.66,540.95,539.66,540.76,36260.0,536.1435,537.4251,536.1435,537.2363,36260.0
2025-01-08 13:05:00,540.77,541.04,540.5,540.7,29411.0,537.2463,537.5145,536.978,537.1767,29411.0
2025-01-08 13:10:00,540.76,541.07,540.65,540.89,21621.0,537.2363,537.5443,537.127,537.3655,21621.0
2025-01-08 13:15:00,540.92,541.3,540.91,541.2,16948.0,537.3953,537.7728,537.3853,537.6735,16948.0
2025-01-08 13:20:00,541.13,541.26,540.84,541.26,11502.0,537.6039,537.7331,537.3158,537.7331,11502.0
2025-01-08 13:25:00,541.26,542.09,541.26,541.74,25194.0,537.7331,538.5577,537.7331,538.2099,25194.0
2025-01-08 13:30:00,541.56,541.7,541.31,541.37,13890.0,538.0311,538.1702,537.7827,537.8424,13890.0
2025-01-08 13:35:00,541.39,541.93,541.39,541.83,20096.0,537.8622,538.3987,537.8622,538.2994,20096.0
2025-01-08 13:40:00,541.88,541.88,541.45,541.79,16893.0,538.349,538.349,537.9218,538.2596,16893.0
2025-01-08 13:45:00,541.7,541.73,540.99,540.99,24720.0,538.1702,538.2,537.4648,537.4648,24720.0
2025-01-08 13:50:00,541.02,541.02,539.72,539.96,25646.0,537.4946,537.4946,536.2031,536.4415,25646.0
2025-01-08 13:55:00,539.93,540.59,539.9,540.49,18651.0,536.4117,537.0674,536.3819,536.9681,18651.0
2025-01-08 14:00:00,540.53,540.53,539.91,540.43,25448.0,537.0078,537.0078,536.3919,536.9085,25448.0
2025-01-08 14:05:00,540.48,542.03,540.48,542.03,26092.0,536.9582,538.4981,536.9582,538.4981,26092.0
2025-01-08 14:10:00,541.99,542.0,540.7,540.76,13390.0,538.4583,538.4682,537.1767,537.2363,13390.0
2025-01-08 14:15:00,540.81,541.83,540.81,541.83,14151.0,537.286,538.2994,537.286,538.2994,14151.0
2025-01-08 14:20:00,541.76,542.55,541.7,542.31,25766.0,538.2298,539.0147,538.1702,538.7762,25766.0
2025-01-08 14:25:00,542.31,543.0,542.02,542.78,35024.0,538.7762,539.4617,538.4881,539.2432,35024.0
2025-01-08 14:30:00,542.62,542.62,541.54,541.71,43898.0,539.0842,539.0842,538.0112,538.1801,43898.0
2025-01-08 14:35:00,541.69,541.93,541.28,541.3,27825.0,538.1603,538.3987,537.7529,537.7728,27825.0
2025-01-08 14:40:00,541.3,541.44,540.86,541.12,98606.0,537.7728,537.9119,537.3357,537.594,98606.0
2025-01-08 14:45:00,541.07,541.47,540.97,541.26,15815.0,537.5443,537.9417,537.445,537.7331,15815.0
2025-01-08 14:50:00,541.28,541.49,540.9,540.92,15019.0,537.7529,537.9616,537.3754,537.3953,15019.0
2025-01-08 14:55:00,541.0,541.33,540.88,541.08,28441.0,537.4748,537.8026,537.3555,537.5542,28441.0
2025-01-08 15:00:00,541.23,541.47,541.05,541.47,20278.0,537.7033,537.9417,537.5244,537.9417,20278.0
2025-01-08 15:05:00,541.5,541.55,540.9,541.11,18737.0,537.9715,538.0212,537.3754,537.584,18737.0
2025-01-08 15:10:00,541.1,541.35,540.55,540.6,110430.0,537.5741,537.8225,537.0277,537.0774,110430.0
2025-01-08 15:15:00,540.63,541.46,540.63,541.32,33725.0,537.1072,537.9318,537.1072,537.7927,33725.0
2025-01-08 15:20:00,541.45,541.7,541.31,541.63,26383.0,537.9218,538.1702,537.7827,538.1007,26383.0
2025-01-08 15:25:00,541.74,541.88,541.36,541.69,28355.0,538.2099,538.349,537.8324,538.1603,28355.0
2025-01-08 15:30:00,541.68,541.8,541.17,541.17,34827.0,538.1503,538.2695,537.6437,537.6437,34827.0
2025-01-08 15:35:00,541.12,541.38,540.94,540.94,25529.0,537.594,537.8523,537.4152,537.4152,25529.0
2025-01-08 15:40:00,540.97,541.59,540.88,541.48,32528.0,537.445,538.0609,537.3555,537.9516,32528.0
2025-01-08 15:45:00,541.42,541.56,541.3,541.49,47642.0,537.892,538.0311,537.7728,537.9616,47642.0
2025-01-08 15:50:00,541.5,542.06,541.49,541.94,70695.0,537.9715,538.5279,537.9616,538.4086,70695.0
2025-01-08 15:55:00,541.91,542.29,541.65,541.93,105585.0,538.3788,538.7564,538.1205,538.3987,105585.0
2025-01-10 09:30:00,538.69,538.75,537.11,537.91,500356.0,535.1798,535.2394,533.6101,534.4049,500356.0
2025-01-10 09:35:00,538.03,538.35,536.57,537.0,125763.0,534.5241,534.842,533.0736,533.5008,125763.0
2025-01-10 09:40:00,536.88,537.5,536.4,537.4,89285.0,533.3816,533.9976,532.9047,533.8982,89285.0
2025-01-10 09:45:00,537.46,537.83,535.59,535.9,137638.0,533.9578,534.3254,532.1,532.408,137638.0
2025-01-10 09:50:00,535.7,536.37,535.43,535.62,67269.0,532.2093,532.8749,531.9411,532.1298,67269.0
2025-01-10 09:55:00,535.59,536.17,535.51,536.03,62521.0,532.1,532.6762,532.0205,532.5371,62521.0
2025-01-10 10:00:00,536.01,536.02,533.11,533.45,207232.0,532.5173,532.5272,529.6362,529.974,207232.0
2025-01-10 10:05:00,533.47,533.95,532.78,533.01,119028.0,529.9938,530.4707,529.3083,529.5368,119028.0
2025-01-10 10:10:00,533.03,533.33,532.57,532.94,87644.0,529.5567,529.8547,529.0997,529.4673,87644.0
2025-01-10 10:15:00,532.93,534.06,532.89,533.61,58491.0,529.4573,530.58,529.4176,530.1329,58491.0
2025-01-10 10:20:00,533.6,534.78,533.6,534.71,54750.0,530.123,531.2953,530.123,531.2257,54750.0
2025-01-10 10:25:00,534.6,535.09,534.27,535.03,41543.0,531.1165,531.6033,530.7886,531.5437,41543.0
2025-01-10 10:30:00,534.91,535.57,534.68,535.2,46377.0,531.4244,532.0801,531.1959,531.7126,46377.0
2025-01-10 10:35:00,535.19,535.8,534.97,535.64,33956.0,531.7026,532.3086,531.4841,532.1497,33956.0
2025-01-10 10:40:00,535.54,535.62,534.93,535.1,169981.0,532.0503,532.1298,531.4443,531.6132,169981.0
2025-01-10 10:45:00,535.13,536.26,534.94,535.88,39383.0,531.643,532.7656,531.4543,532.3881,39383.0
2025-01-10 10:50:00,535.88,535.89,534.45,534.81,59946.0,532.3881,532.3981,530.9674,531.3251,59946.0
2025-01-10 10:55:00,534.94,535.03,534.19,534.31,37758.0,531.4543,531.5437,530.7091,530.8284,37758.0
2025-01-10 11:00:00,534.45,534.45,533.49,533.61,33574.0,530.9674,530.9674,530.0137,530.1329,33574.0
2025-01-10 11:05:00,533.68,533.76,533.26,533.6,112246.0,530.2025,530.2819,529.7852,530.123,112246.0
2025-01-10 11:10:00,533.65,533.8,533.33,533.36,46863.0,530.1727,530.3217,529.8547,529.8845,46863.0
2025-01-10 11:15:00,533.43,533.78,533.09,533.16,35545.0,529.9541,530.3018,529.6163,529.6858,35545.0
2025-01-10 11:20:00,533.14,533.92,533.13,533.69,27710.0,529.666,530.4409,529.656,530.2124,27710.0
2025-01-10 11:25:00,533.74,533.88,532.93,533.09,35222.0,530.2621,530.4012,529.4573,529.6163,35222.0
2025-01-10 11:30:00,533.08,533.38,532.74,532.92,41672.0,529.6064,529.9044,529.2686,529.4474,41672.0
2025-01-10 11:35:00,532.91,533.02,532.22,532.61,40530.0,529.4375,529.5468,528.752,529.1394,40530.0
2025-01-10 11:40:00,532.59,533.85,532.58,533.8,34132.0,529.1196,530.3714,529.1096,530.3217,34132.0
2025-01-10 11:45:00,533.68,534.06,533.04,533.21,37491.0,530.2025,530.58,529.5666,529.7355,37491.0
2025-01-10 11:50:00,533.3,533.8,533.28,533.55,36066.0,529.8249,530.3217,529.8051,530.0733,36066.0
2025-01-10 11:55:00,533.5,533.5,532.39,532.41,27931.0,530.0236,530.0236,528.9209,528.9407,27931.0
2025-01-10 12:00:00,532.39,532.67,532.04,532.07,37806.0,528.9209,529.199,528.5731,528.603,37806.0
2025-01-10 12:05:00,532.14,532.38,532.0,532.16,35197.0,528.6725,528.9109,528.5334,528.6924,35197.0
2025-01-10 12:10:00,532.16,532.47,532.1,532.42,37286.0,528.6924,529.0003,528.6328,528.9507,37286.0
2025-01-10 12:15:00,532.44,532.93,532.3,532.86,45020.0,528.9705,529.4573,528.8315,529.3878,45020.0
2025-01-10 12:20:00,532.87,533.0,532.3,532.62,41273.0,529.3977,529.5269,528.8315,529.1494,41273.0
2025-01-10 12:25:00,532.82,533.37,532.65,533.28,41697.0,529.3481,529.8945,529.1792,529.8051,41697.0
2025-01-10 12:30:00,533.28,533.63,533.23,533.57,30957.0,529.8051,530.1528,529.7554,530.0932,30957.0
2025-01-10 12:35:00,533.58,534.03,533.26,533.83,41533.0,530.1031,530.5502,529.7852,530.3515,41533.0
2025-01-10 12:40:00,533.82,534.37,533.82,534.2,46210.0,530.3415,530.888,530.3415,530.7191,46210.0
2025-01-10 12:45:00,534.18,534.53,533.87,534.34,49134.0,530.6992,531.0469,530.3912,530.8582,49134.0
2025-01-10 12:50:00,534.32,534.46,534.1,534.46,15147.0,530.8383,530.9774,530.6197,530.9774,15147.0
2025-01-10 12:55:00,534.5,534.87,534.36,534.76,38157.0,531.0171,531.3847,530.878,531.2754,38157.0
2025-01-10 13:00:00,534.72,534.77,534.22,534.39,31733.0,531.2357,531.2854,530.7389,530.9078,31733.0
2025-01-10 13:05:00,534.44,535.28,534.36,535.23,30468.0,530.9575,531.792,530.878,531.7424,30468.0
2025-01-10 13:10:00,535.21,535.5,535.19,535.3,86341.0,531.7225,532.0106,531.7026,531.8119,86341.0
2025-01-10 13:15:00,535.32,535.52,534.98,535.4,36949.0,531.8318,532.0305,531.494,531.9113,36949.0
2025-01-10 13:20:00,535.42,536.43,535.42,536.3,23459.0,531.9311,532.9345,531.9311,532.8054,23459.0
2025-01-10 13:25:00,536.36,536.76,536.12,536.22,30276.0,532.865,533.2624,532.6266,532.7259,30276.0
2025-01-10 13:30:00,536.31,536.57,535.79,536.45,41268.0,532.8153,533.0736,532.2987,532.9544,41268.0
2025-01-10 13:35:00,536.37,536.81,536.26,536.6,32047.0,532.8749,533.3121,532.7656,533.1034,32047.0
2025-01-10 13:40:00,536.57,536.77,536.18,536.41,25093.0,533.0736,533.2723,532.6862,532.9147,25093.0
2025-01-10 13:45:00,536.43,536.9,536.13,536.9,29991.0,532.9345,533.4015,532.6365,533.4015,29991.0
2025-01-10 13:50:00,536.87,536.94,536.36,536.85,31157.0,533.3717,533.4412,532.865,533.3518,31157.0
2025-01-10 13:55:00,536.82,537.47,536.77,537.43,43302.0,533.322,533.9678,533.2723,533.928,43302.0
2025-01-10 14:00:00,537.42,537.43,536.29,536.29,39725.0,533.9181,533.928,532.7955,532.7955,39725.0
2025-01-10 14:05:00,536.32,536.32,535.09,535.1,29223.0,532.8253,532.8253,531.6033,531.6132,29223.0
2025-01-10 14:10:00,535.0,535.48,534.85,535.23,39335.0,531.5139,531.9907,531.3648,531.7424,39335.0
2025-01-10 14:15:00,535.23,535.55,535.17,535.42,26882.0,531.7424,532.0603,531.6828,531.9311,26882.0
2025-01-10 14:20:00,535.38,535.44,534.76,535.19,33195.0,531.8914,531.951,531.2754,531.7026,33195.0
2025-01-10 14:25:00,535.23,536.03,535.23,535.7,27944.0,531.7424,532.5371,531.7424,532.2093,27944.0
2025-01-10 14:30:00,535.71,535.72,535.02,535.04,18964.0,532.2192,532.2292,531.5337,531.5536,18964.0
2025-01-10 14:35:00,535.02,535.33,534.78,535.26,23272.0,531.5337,531.8417,531.2953,531.7722,23272.0
2025-01-10 14:40:00,535.21,535.44,534.8,535.07,33609.0,531.7225,531.951,531.3152,531.5834,33609.0
2025-01-10 14:45:00,535.02,535.18,534.52,534.54,35949.0,531.5337,531.6927,531.037,531.0569,35949.0
2025-01-10 14:50:00,534.5,535.11,534.5,535.1,21143.0,531.0171,531.6231,531.0171,531.6132,21143.0
2025-01-10 14:55:00,535.13,535.55,535.04,535.25,61177.0,531.643,532.0603,531.5536,531.7622,61177.0
2025-01-10 15:00:00,535.19,535.34,534.63,535.13,137180.0,531.7026,531.8516,531.1463,531.643,137180.0
2025-01-10 15:05:00,535.08,535.49,534.92,534.96,30766.0,531.5933,532.0007,531.4344,531.4741,30766.0
2025-01-10 15:10:00,534.98,535.03,533.9,533.99,55617.0,531.494,531.5437,530.421,530.5104,55617.0
2025-01-10 15:15:00,533.97,534.26,533.31,533.56,35275.0,530.4906,530.7787,529.8349,530.0832,35275.0
2025-01-10 15:20:00,533.63,534.02,533.5,533.75,45377.0,530.1528,530.5402,530.0236,530.272,45377.0
2025-01-10 15:25:00,533.82,533.85,533.41,533.69,28058.0,530.3415,530.3714,529.9342,530.2124,28058.0
2025-01-10 15:30:00,533.58,533.72,533.04,533.42,53068.0,530.1031,530.2422,529.5666,529.9442,53068.0
2025-01-10 15:35:00,533.4,534.35,533.34,533.72,65039.0,529.9243,530.8681,529.8647,530.2422,65039.0
2025-01-10 15:40:00,533.67,534.18,533.34,533.7,46802.0,530.1925,530.6992,529.8647,530.2223,46802.0
2025-01-10 15:45:00,533.65,533.74,533.32,533.44,68062.0,530.1727,530.2621,529.8448,529.964,68062.0
2025-01-10 15:50:00,533.42,534.23,533.15,534.19,135066.0,529.9442,530.7489,529.6759,530.7091,135066.0
2025-01-10 15:55:00,534.22,534.28,533.6,533.82,273511.0,530.7389,530.7986,530.123,530.3415,273511.0
2025-01-13 09:30:00,529.42,530.04,529.17,530.04,481731.0,525.9702,526.5862,525.7218,526.5862,481731.0
2025-01-13 09:35:00,530.05,530.13,529.17,529.36,69163.0,526.5961,526.6756,525.7218,525.9106,69163.0
2025-01-13 09:40:00,529.26,530.44,529.02,530.43,65033.0,525.8113,526.9836,525.5728,526.9736,65033.0
2025-01-13 09:45:00,530.37,530.47,529.7,530.09,51481.0,526.914,527.0134,526.2484,526.6359,51481.0
2025-01-13 09:50:00,530.17,531.2,530.0,530.81,36859.0,526.7153,527.7386,526.5464,527.3512,36859.0
2025-01-13 09:55:00,530.87,531.74,530.86,531.34,73209.0,527.4108,528.2751,527.4008,527.8777,73209.0
2025-01-13 10:00:00,531.32,531.32,530.61,530.98,120464.0,527.8578,527.8578,527.1525,527.5201,120464.0
2025-01-13 10:05:00,530.98,532.0,530.91,530.99,55617.0,527.5201,528.5334,527.4505,527.53,55617.0
2025-01-13 10:10:00,530.96,531.04,530.39,530.45,98484.0,527.5002,527.5797,526.9339,526.9935,98484.0
2025-01-13 10:15:00,530.45,531.11,530.11,530.99,72170.0,526.9935,527.6492,526.6557,527.53,72170.0
2025-01-13 10:20:00,530.87,531.38,530.1,530.3,33570.0,527.4108,527.9174,526.6458,526.8445,33570.0
2025-01-13 10:25:00,530.23,530.26,529.56,529.63,68974.0,526.7749,526.8047,526.1093,526.1789,68974.0
2025-01-13 10:30:00,529.69,530.65,529.61,530.23,49439.0,526.2385,527.1922,526.159,526.7749,49439.0
2025-01-13 10:35:00,530.28,531.78,530.23,531.63,44193.0,526.8246,528.3148,526.7749,528.1658,44193.0
2025-01-13 10:40:00,531.68,532.25,531.23,532.09,41164.0,528.2155,528.7818,527.7684,528.6228,41164.0
2025-01-13 10:45:00,532.07,532.5,532.04,532.4,35710.0,528.603,529.0301,528.5731,528.9308,35710.0
2025-01-13 10:50:00,532.4,532.44,531.49,531.56,44722.0,528.9308,528.9705,528.0267,528.0963,44722.0
2025-01-13 10:55:00,531.54,531.75,531.23,531.31,26888.0,528.0764,528.285,527.7684,527.8479,26888.0
2025-01-13 11:00:00,531.42,531.58,530.86,530.9,22226.0,527.9572,528.1161,527.4008,527.4406,22226.0
2025-01-13 11:05:00,531.01,531.01,530.49,530.61,27936.0,527.5499,527.5499,527.0332,527.1525,27936.0
2025-01-13 11:10:00,530.67,530.96,530.44,530.7,66010.0,527.2121,527.5002,526.9836,527.2419,66010.0
2025-01-13 11:15:00,530.65,530.85,530.46,530.71,15470.0,527.1922,527.3909,527.0034,527.2518,15470.0
2025-01-13 11:20:00,530.72,531.13,530.35,530.64,31792.0,527.2617,527.6691,526.8942,527.1823,31792.0
2025-01-13 11:25:00,530.72,531.05,530.54,530.54,19245.0,527.2617,527.5896,527.0829,527.0829,19245.0
2025-01-13 11:30:00,530.49,530.93,530.41,530.79,26506.0,527.0332,527.4704,526.9538,527.3313,26506.0
2025-01-13 11:35:00,530.86,531.36,530.25,530.41,21611.0,527.4008,527.8976,526.7948,526.9538,21611.0
2025-01-13 11:40:00,530.42,531.64,530.41,531.51,23930.0,526.9637,528.1758,526.9538,528.0466,23930.0
2025-01-13 11:45:00,531.48,531.5,530.96,531.09,15247.0,528.0168,528.0367,527.5002,527.6293,15247.0
2025-01-13 11:50:00,531.07,531.18,530.37,530.41,33523.0,527.6095,527.7188,526.914,526.9538,33523.0
2025-01-13 11:55:00,530.38,530.38,529.54,529.65,55982.0,526.924,526.924,526.0894,526.1987,55982.0
2025-01-13 12:00:00,529.62,530.23,529.33,529.9,41919.0,526.1689,526.7749,525.8808,526.4471,41919.0
2025-01-13 12:05:00,529.89,530.77,529.8,530.76,41004.0,526.4372,527.3114,526.3477,527.3015,41004.0
2025-01-13 12:10:00,530.75,531.08,530.73,531.08,18315.0,527.2916,527.6194,527.2717,527.6194,18315.0
2025-01-13 12:15:00,531.13,531.63,531.02,531.61,25511.0,527.6691,528.1658,527.5598,528.1459,25511.0
2025-01-13 12:20:00,531.56,531.85,531.4,531.63,24178.0,528.0963,528.3844,527.9373,528.1658,24178.0
2025-01-13 12:25:00,531.61,531.94,531.61,531.66,19124.0,528.1459,528.4738,528.1459,528.1956,19124.0
2025-01-13 12:30:00,531.6,531.88,531.29,531.8,20501.0,528.136,528.4142,527.828,528.3347,20501.0
2025-01-13 12:35:00,531.78,531.83,531.27,531.3,21641.0,528.3148,528.3645,527.8082,527.838,21641.0
2025-01-13 12:40:00,531.3,531.53,531.12,531.29,24712.0,527.838,528.0665,527.6591,527.828,24712.0
2025-01-13 12:45:00,531.29,531.92,531.29,531.72,21261.0,527.828,528.4539,527.828,528.2552,21261.0
2025-01-13 12:50:00,531.73,532.13,531.66,531.81,12894.0,528.2652,528.6626,528.1956,528.3446,12894.0
2025-01-13 12:55:00,531.93,532.86,531.89,532.81,32011.0,528.4639,529.3878,528.4241,529.3381,32011.0
2025-01-13 13:00:00,532.79,532.83,532.49,532.69,19267.0,529.3183,529.358,529.0202,529.2189,19267.0
2025-01-13 13:05:00,532.63,533.0,532.37,532.7,18926.0,529.1593,529.5269,528.901,529.2288,18926.0
2025-01-13 13:10:00,532.72,533.02,532.72,532.87,21381.0,529.2487,529.5468,529.2487,529.3977,21381.0
2025-01-13 13:15:00,532.88,532.94,532.41,532.48,33020.0,529.4077,529.4673,528.9407,529.0103,33020.0
2025-01-13 13:20:00,532.52,532.59,532.28,532.5,24419.0,529.05,529.1196,528.8116,529.0301,24419.0
2025-01-13 13:25:00,532.51,533.01,532.46,533.0,25142.0,529.0401,529.5368,528.9904,529.5269,25142.0
2025-01-13 13:30:00,533.05,533.31,532.78,533.26,69945.0,529.5766,529.8349,529.3083,529.7852,69945.0
2025-01-13 13:35:00,533.25,533.42,532.85,533.29,45775.0,529.7753,529.9442,529.3779,529.815,45775.0
2025-01-13 13:40:00,533.28,533.3,532.77,532.77,33998.0,529.8051,529.8249,529.2984,529.2984,33998.0
2025-01-13 13:45:00,532.75,533.55,532.75,533.43,24519.0,529.2785,530.0733,529.2785,529.9541,24519.0
2025-01-13 13:50:00,533.41,533.53,532.94,532.94,16317.0,529.9342,530.0534,529.4673,529.4673,16317.0
2025-01-13 13:55:00,532.91,533.39,532.83,533.36,25578.0,529.4375,529.9144,529.358,529.8845,25578.0
2025-01-13 14:00:00,533.32,533.47,532.78,532.91,11747.0,529.8448,529.9938,529.3083,529.4375,11747.0
2025-01-13 14:05:00,532.96,533.29,532.84,532.97,21507.0,529.4872,529.815,529.3679,529.4971,21507.0
2025-01-13 14:10:00,532.96,533.29,532.61,532.75,10325.0,529.4872,529.815,529.1394,529.2785,10325.0
2025-01-13 14:15:00,532.75,532.85,532.5,532.53,48807.0,529.2785,529.3779,529.0301,529.06,48807.0
2025-01-13 14:20:00,532.53,533.09,532.36,532.98,17587.0,529.06,529.6163,528.8911,529.507,17587.0
2025-01-13 14:25:00,532.85,533.63,532.76,533.58,101085.0,529.3779,530.1528,529.2885,530.1031,101085.0
2025-01-13 14:30:00,533.52,533.78,533.32,533.39,35511.0,530.0435,530.3018,529.8448,529.9144,35511.0
2025-01-13 14:35:00,533.48,533.9,533.13,533.75,31377.0,530.0038,530.421,529.656,530.272,31377.0
2025-01-13 14:40:00,533.74,534.21,533.72,533.96,45663.0,530.2621,530.729,530.2422,530.4806,45663.0
2025-01-13 14:45:00,533.97,533.99,532.99,533.09,97603.0,530.4906,530.5104,529.517,529.6163,97603.0
2025-01-13 14:50:00,533.11,533.45,532.94,533.32,42444.0,529.6362,529.974,529.4673,529.8448,42444.0
2025-01-13 14:55:00,533.31,533.9,533.31,533.73,63498.0,529.8349,530.421,529.8349,530.2521,63498.0
2025-01-13 15:00:00,533.7,533.73,533.25,533.49,29890.0,530.2223,530.2521,529.7753,530.0137,29890.0
2025-01-13 15:05:00,533.44,533.92,533.43,533.62,29471.0,529.964,530.4409,529.9541,530.1429,29471.0
2025-01-13 15:10:00,533.63,533.77,533.51,533.59,34822.0,530.1528,530.2919,530.0336,530.113,34822.0
2025-01-13 15:15:00,533.56,534.13,533.48,534.13,29836.0,530.0832,530.6495,530.0038,530.6495,29836.0
2025-01-13 15:20:00,534.11,534.16,533.28,533.28,37290.0,530.6297,530.6793,529.8051,529.8051,37290.0
2025-01-13 15:25:00,533.34,533.55,533.22,533.39,28144.0,529.8647,530.0733,529.7455,529.9144,28144.0
2025-01-13 15:30:00,533.33,533.58,533.18,533.48,64852.0,529.8547,530.1031,529.7057,530.0038,64852.0
2025-01-13 15:35:00,533.44,533.71,533.28,533.3,31193.0,529.964,530.2323,529.8051,529.8249,31193.0
2025-01-13 15:40:00,533.34,533.63,533.34,533.42,35386.0,529.8647,530.1528,529.8647,529.9442,35386.0
2025-01-13 15:45:00,533.35,533.64,533.24,533.44,27255.0,529.8746,530.1627,529.7653,529.964,27255.0
2025-01-13 15:50:00,533.46,534.44,533.4,534.37,47777.0,529.9839,530.9575,529.9243,530.888,47777.0
2025-01-13 15:55:00,534.4,534.91,534.33,534.74,119469.0,530.9178,531.4244,530.8482,531.2556,119469.0
2025-01-14 09:30:00,537.32,537.48,536.34,536.93,271008.0,533.8187,533.9777,532.8451,533.4313,271008.0
2025-01-14 09:35:00,536.95,537.71,536.93,537.58,117518.0,533.4512,534.2062,533.4313,534.077,117518.0
2025-01-14 09:40:00,537.69,537.91,537.23,537.72,54668.0,534.1863,534.4049,533.7293,534.2161,54668.0
2025-01-14 09:45:00,537.75,537.8,536.34,536.91,81638.0,534.2459,534.2956,532.8451,533.4114,81638.0
2025-01-14 09:50:00,537.03,537.03,535.49,535.83,77391.0,533.5306,533.5306,532.0007,532.3385,77391.0
2025-01-14 09:55:00,535.89,536.19,535.12,535.38,42431.0,532.3981,532.6961,531.6331,531.8914,42431.0
2025-01-14 10:00:00,535.44,536.39,535.3,536.18,415425.0,531.951,532.8948,531.8119,532.6862,415425.0
2025-01-14 10:05:00,535.99,537.19,535.99,536.8,430118.0,532.4974,533.6896,532.4974,533.3021,430118.0
2025-01-14 10:10:00,536.73,537.49,536.6,536.95,70297.0,533.2326,533.9876,533.1034,533.4512,70297.0
2025-01-14 10:15:00,537.04,537.55,537.01,537.05,23282.0,533.5406,534.0472,533.5108,533.5505,23282.0
2025-01-14 10:20:00,537.0,537.02,536.27,536.66,400745.0,533.5008,533.5207,532.7756,533.163,400745.0
2025-01-14 10:25:00,536.65,537.04,535.97,536.26,435095.0,533.1531,533.5406,532.4775,532.7656,435095.0
2025-01-14 10:30:00,536.32,536.38,535.81,535.88,30195.0,532.8253,532.8849,532.3186,532.3881,30195.0
2025-01-14 10:35:00,535.9,536.17,535.39,535.45,29204.0,532.408,532.6762,531.9013,531.9609,29204.0
2025-01-14 10:40:00,535.43,536.62,535.28,536.53,32671.0,531.9411,533.1233,531.792,533.0339,32671.0
2025-01-14 10:45:00,536.44,536.53,535.7,535.7,562929.0,532.9445,533.0339,532.2093,532.2093,562929.0
2025-01-14 10:50:00,535.6,535.94,535.02,535.93,25269.0,532.1099,532.4477,531.5337,532.4378,25269.0
2025-01-14 10:55:00,535.91,535.91,534.98,535.01,34426.0,532.4179,532.4179,531.494,531.5238,34426.0
2025-01-14 11:00:00,535.02,535.04,533.47,533.74,43193.0,531.5337,531.5536,529.9938,530.2621,43193.0
2025-01-14 11:05:00,533.78,534.55,533.73,534.54,593598.0,530.3018,531.0668,530.2521,531.0569,593598.0
2025-01-14 11:10:00,534.31,534.41,533.82,534.06,26069.0,530.8284,530.9277,530.3415,530.58,26069.0
2025-01-14 11:15:00,534.07,534.46,533.79,534.04,260245.0,530.5899,530.9774,530.3117,530.5601,260245.0
2025-01-14 11:20:00,534.1,534.58,534.06,534.36,24462.0,530.6197,531.0966,530.58,530.878,24462.0
2025-01-14 11:25:00,534.4,535.11,534.1,534.1,34916.0,530.9178,531.6231,530.6197,530.6197,34916.0
2025-01-14 11:30:00,534.16,534.55,534.08,534.3,20673.0,530.6793,531.0668,530.5999,530.8184,20673.0
2025-01-14 11:35:00,534.35,534.35,533.5,533.79,71443.0,530.8681,530.8681,530.0236,530.3117,71443.0
2025-01-14 11:40:00,533.87,533.91,532.77,532.85,28678.0,530.3912,530.431,529.2984,529.3779,28678.0
2025-01-14 11:45:00,532.9,533.07,532.71,532.86,25932.0,529.4275,529.5964,529.2388,529.3878,25932.0
2025-01-14 11:50:00,532.7,533.06,532.64,532.79,44709.0,529.2288,529.5865,529.1692,529.3183,44709.0
2025-01-14 11:55:00,532.88,533.06,532.16,532.19,91398.0,529.4077,529.5865,528.6924,528.7222,91398.0
2025-01-14 12:00:00,532.12,532.43,532.0,532.43,29280.0,528.6526,528.9606,528.5334,528.9606,29280.0
2025-01-14 12:05:00,532.34,532.98,532.26,532.75,33810.0,528.8712,529.507,528.7917,529.2785,33810.0
2025-01-14 12:10:00,532.74,533.23,532.74,532.96,319743.0,529.2686,529.7554,529.2686,529.4872,319743.0
2025-01-14 12:15:00,532.92,533.4,532.84,532.92,32660.0,529.4474,529.9243,529.3679,529.4474,32660.0
2025-01-14 12:20:00,532.96,532.97,532.43,532.69,12304.0,529.4872,529.4971,528.9606,529.2189,12304.0
2025-01-14 12:25:00,532.73,533.25,532.73,533.01,16876.0,529.2587,529.7753,529.2587,529.5368,16876.0
2025-01-14 12:30:00,533.0,533.0,532.0,532.05,20524.0,529.5269,529.5269,528.5334,528.5831,20524.0
2025-01-14 12:35:00,532.01,532.72,531.81,532.71,14668.0,528.5433,529.2487,528.3446,529.2388,14668.0
2025-01-14 12:40:00,532.79,533.56,532.63,533.39,30101.0,529.3183,530.0832,529.1593,529.9144,30101.0
2025-01-14 12:45:00,533.42,533.51,533.08,533.29,22343.0,529.9442,530.0336,529.6064,529.815,22343.0
2025-01-14 12:50:00,533.28,533.79,533.28,533.61,11717.0,529.8051,530.3117,529.8051,530.1329,11717.0
2025-01-14 12:55:00,533.55,533.55,533.12,533.5,9896.0,530.0733,530.0733,529.6461,530.0236,9896.0
2025-01-14 13:00:00,533.46,534.0,533.39,534.0,31486.0,529.9839,530.5204,529.9144,530.5204,31486.0
2025-01-14 13:05:00,534.07,534.21,533.88,534.05,21202.0,530.5899,530.729,530.4012,530.57,21202.0
2025-01-14 13:10:00,534.11,534.14,533.83,534.04,60082.0,530.6297,530.6595,530.3515,530.5601,60082.0
2025-01-14 13:15:00,533.94,534.6,533.86,534.41,23744.0,530.4608,531.1165,530.3813,530.9277,23744.0
2025-01-14 13:20:00,534.36,534.78,534.33,534.76,9000.0,530.878,531.2953,530.8482,531.2754,9000.0
2025-01-14 13:25:00,534.92,535.31,534.8,535.17,15154.0,531.4344,531.8218,531.3152,531.6828,15154.0
2025-01-14 13:30:00,535.12,535.3,534.96,535.13,24562.0,531.6331,531.8119,531.4741,531.643,24562.0
2025-01-14 13:35:00,535.24,535.63,535.18,535.57,21489.0,531.7523,532.1398,531.6927,532.0801,21489.0
2025-01-14 13:40:00,535.67,536.2,535.59,536.06,33267.0,532.1795,532.706,532.1,532.567,33267.0
2025-01-14 13:45:00,535.97,536.43,535.96,536.38,32194.0,532.4775,532.9345,532.4676,532.8849,32194.0
2025-01-14 13:50:00,536.38,536.61,536.3,536.6,20023.0,532.8849,533.1134,532.8054,533.1034,20023.0
2025-01-14 13:55:00,536.64,536.73,536.43,536.53,24847.0,533.1432,533.2326,532.9345,533.0339,24847.0
2025-01-14 14:00:00,536.52,536.52,536.05,536.21,29118.0,533.024,533.024,532.557,532.716,29118.0
2025-01-14 14:05:00,536.28,536.62,536.14,536.33,15180.0,532.7855,533.1233,532.6464,532.8352,15180.0
2025-01-14 14:10:00,536.33,536.38,535.96,536.34,13944.0,532.8352,532.8849,532.4676,532.8451,13944.0
2025-01-14 14:15:00,536.31,536.75,536.28,536.53,17089.0,532.8153,533.2525,532.7855,533.0339,17089.0
2025-01-14 14:20:00,536.63,536.65,536.4,536.63,20281.0,533.1332,533.1531,532.9047,533.1332,20281.0
2025-01-14 14:25:00,536.63,536.81,536.11,536.12,21294.0,533.1332,533.3121,532.6166,532.6266,21294.0
2025-01-14 14:30:00,536.11,536.65,535.98,536.46,18441.0,532.6166,533.1531,532.4875,532.9643,18441.0
2025-01-14 14:35:00,536.52,536.74,536.46,536.5,11442.0,533.024,533.2425,532.9643,533.0041,11442.0
2025-01-14 14:40:00,536.52,536.56,536.08,536.14,16225.0,533.024,533.0637,532.5868,532.6464,16225.0
2025-01-14 14:45:00,536.17,536.17,535.89,535.95,16564.0,532.6762,532.6762,532.3981,532.4577,16564.0
2025-01-14 14:50:00,535.94,535.95,534.86,534.86,27560.0,532.4477,532.4577,531.3748,531.3748,27560.0
2025-01-14 14:55:00,534.94,534.97,533.66,533.82,32985.0,531.4543,531.4841,530.1826,530.3415,32985.0
2025-01-14 15:00:00,533.82,534.06,532.42,532.6,67663.0,530.3415,530.58,528.9507,529.1295,67663.0
2025-01-14 15:05:00,532.45,533.18,532.33,532.99,46770.0,528.9805,529.7057,528.8613,529.517,46770.0
2025-01-14 15:10:00,532.92,533.08,532.59,532.86,32400.0,529.4474,529.6064,529.1196,529.3878,32400.0
2025-01-14 15:15:00,532.87,533.55,532.87,533.31,50144.0,529.3977,530.0733,529.3977,529.8349,50144.0
2025-01-14 15:20:00,533.41,533.85,532.92,533.72,223970.0,529.9342,530.3714,529.4474,530.2422,223970.0
2025-01-14 15:25:00,533.74,533.8,533.31,533.74,50314.0,530.2621,530.3217,529.8349,530.2621,50314.0
2025-01-14 15:30:00,533.76,534.04,533.25,533.38,157519.0,530.2819,530.5601,529.7753,529.9044,157519.0
2025-01-14 15:35:00,533.43,533.88,532.98,532.99,39785.0,529.9541,530.4012,529.507,529.517,39785.0
2025-01-14 15:40:00,533.03,533.58,532.94,533.53,33671.0,529.5567,530.1031,529.4673,530.0534,33671.0
2025-01-14 15:45:00,533.58,534.21,533.5,533.85,29948.0,530.1031,530.729,530.0236,530.3714,29948.0
2025-01-14 15:50:00,533.87,534.92,533.84,534.75,97832.0,530.3912,531.4344,530.3614,531.2655,97832.0
2025-01-14 15:55:00,534.74,535.37,534.58,535.3,148987.0,531.2556,531.8814,531.0966,531.8119,148987.0
2025-01-15 09:30:00,542.8,543.38,542.26,543.13,322152.0,539.263,539.8393,538.7266,539.5909,322152.0
2025-01-15 09:35:00,543.23,543.27,541.76,542.65,157259.0,539.6902,539.73,538.2298,539.114,157259.0
2025-01-15 09:40:00,542.64,543.66,542.64,543.6,217336.0,539.1041,540.1174,539.1041,540.0578,217336.0
2025-01-15 09:45:00,543.62,544.48,543.49,544.47,48867.0,540.0777,540.9321,539.9485,540.9222,48867.0
2025-01-15 09:50:00,544.45,544.45,543.66,543.8,66897.0,540.9023,540.9023,540.1174,540.2565,66897.0
2025-01-15 09:55:00,543.83,544.44,543.46,544.25,56924.0,540.2863,540.8923,539.9187,540.7036,56924.0
2025-01-15 10:00:00,544.34,544.74,544.3,544.51,37173.0,540.793,541.1904,540.7533,540.9619,37173.0
2025-01-15 10:05:00,544.51,544.68,543.97,544.45,51798.0,540.9619,541.1308,540.4254,540.9023,51798.0
2025-01-15 10:10:00,544.46,544.96,544.39,544.64,34409.0,540.9122,541.409,540.8427,541.091,34409.0
2025-01-15 10:15:00,544.6,545.22,544.55,545.15,46817.0,541.0513,541.6673,541.0016,541.5977,46817.0
2025-01-15 10:20:00,545.14,545.14,544.71,544.85,40907.0,541.5878,541.5878,541.1606,541.2997,40907.0
2025-01-15 10:25:00,544.82,544.84,544.47,544.62,38638.0,541.2699,541.2897,540.9222,541.0712,38638.0
2025-01-15 10:30:00,544.67,544.84,544.13,544.5,29052.0,541.1208,541.2897,540.5844,540.952,29052.0
2025-01-15 10:35:00,544.38,544.52,543.76,544.09,78158.0,540.8327,540.9718,540.2168,540.5446,78158.0
2025-01-15 10:40:00,544.01,544.46,543.92,544.07,22071.0,540.4651,540.9122,540.3757,540.5248,22071.0
2025-01-15 10:45:00,543.96,544.26,543.6,543.87,26258.0,540.4155,540.7135,540.0578,540.3261,26258.0
2025-01-15 10:50:00,543.7,544.24,543.48,544.12,24432.0,540.1572,540.6937,539.9386,540.5744,24432.0
2025-01-15 10:55:00,544.11,544.28,543.57,543.57,42002.0,540.5645,540.7334,540.028,540.028,42002.0
2025-01-15 11:00:00,543.62,544.29,543.62,544.03,18905.0,540.0777,540.7433,540.0777,540.485,18905.0
2025-01-15 11:05:00,544.06,544.33,543.43,543.79,38471.0,540.5148,540.7831,539.8889,540.2466,38471.0
2025-01-15 11:10:00,543.68,544.04,543.57,543.94,20353.0,540.1373,540.495,540.028,540.3956,20353.0
2025-01-15 11:15:00,543.93,543.97,543.22,543.55,26079.0,540.3857,540.4254,539.6803,540.0081,26079.0
2025-01-15 11:20:00,543.56,544.13,543.21,543.77,23328.0,540.0181,540.5844,539.6704,540.2267,23328.0
2025-01-15 11:25:00,543.74,543.76,543.43,543.45,11958.0,540.1969,540.2168,539.8889,539.9088,11958.0
2025-01-15 11:30:00,543.38,543.38,542.2,542.44,46200.0,539.8393,539.8393,538.6669,538.9054,46200.0
2025-01-15 11:35:00,542.33,543.0,542.33,542.74,29469.0,538.7961,539.4617,538.7961,539.2034,29469.0
2025-01-15 11:40:00,542.79,542.96,542.35,542.36,22178.0,539.2531,539.422,538.816,538.8259,22178.0
2025-01-15 11:45:00,542.37,542.59,542.32,542.51,11266.0,538.8358,539.0544,538.7862,538.9749,11266.0
2025-01-15 11:50:00,542.52,542.56,542.04,542.39,22918.0,538.9849,539.0246,538.508,538.8557,22918.0
2025-01-15 11:55:00,542.35,542.66,542.22,542.52,21076.0,538.816,539.1239,538.6868,538.9849,21076.0
2025-01-15 12:00:00,542.47,543.02,542.43,542.91,28940.0,538.9352,539.4816,538.8954,539.3723,28940.0
2025-01-15 12:05:00,542.88,543.39,542.85,543.24,23631.0,539.3425,539.8492,539.3127,539.7002,23631.0
2025-01-15 12:10:00,543.38,543.57,543.27,543.39,16447.0,539.8393,540.028,539.73,539.8492,16447.0
2025-01-15 12:15:00,543.38,543.77,543.19,543.21,17017.0,539.8393,540.2267,539.6505,539.6704,17017.0
2025-01-15 12:20:00,543.17,543.44,543.0,543.2,28668.0,539.6306,539.8989,539.4617,539.6604,28668.0
2025-01-15 12:25:00,543.21,543.55,543.17,543.51,18222.0,539.6704,540.0081,539.6306,539.9684,18222.0
2025-01-15 12:30:00,543.56,543.92,543.52,543.85,14040.0,540.0181,540.3757,539.9783,540.3062,14040.0
2025-01-15 12:35:00,543.89,544.17,543.73,544.13,14065.0,540.3459,540.6241,540.187,540.5844,14065.0
2025-01-15 12:40:00,544.14,544.25,544.08,544.24,15860.0,540.5943,540.7036,540.5347,540.6937,15860.0
2025-01-15 12:45:00,544.21,544.3,544.08,544.19,11017.0,540.6638,540.7533,540.5347,540.644,11017.0
2025-01-15 12:50:00,544.17,544.17,543.63,543.94,14481.0,540.6241,540.6241,540.0876,540.3956,14481.0
2025-01-15 12:55:00,543.87,543.92,543.32,543.4,17744.0,540.3261,540.3757,539.7796,539.8591,17744.0
2025-01-15 13:00:00,543.47,544.07,543.47,544.07,9289.0,539.9287,540.5248,539.9287,540.5248,9289.0
2025-01-15 13:05:00,544.06,544.21,543.79,543.86,15302.0,540.5148,540.6638,540.2466,540.3161,15302.0
2025-01-15 13:10:00,543.82,544.05,543.8,543.95,14193.0,540.2764,540.5049,540.2565,540.4055,14193.0
2025-01-15 13:15:00,544.0,544.35,544.0,544.3,21942.0,540.4552,540.8029,540.4552,540.7533,21942.0
2025-01-15 13:20:00,544.37,544.41,544.29,544.32,20063.0,540.8228,540.8625,540.7433,540.7731,20063.0
2025-01-15 13:25:00,544.33,544.58,544.26,544.58,21059.0,540.7831,541.0314,540.7135,541.0314,21059.0
2025-01-15 13:30:00,544.57,544.81,544.53,544.61,26420.0,541.0215,541.2599,540.9818,541.0612,26420.0
2025-01-15 13:35:00,544.6,544.61,544.32,544.51,24365.0,541.0513,541.0612,540.7731,540.9619,24365.0
2025-01-15 13:40:00,544.52,544.75,544.43,544.73,15420.0,540.9718,541.2003,540.8824,541.1805,15420.0
2025-01-15 13:45:00,544.74,544.82,544.61,544.69,11097.0,541.1904,541.2699,541.0612,541.1407,11097.0
2025-01-15 13:50:00,544.75,544.95,544.75,544.91,10872.0,541.2003,541.399,541.2003,541.3593,10872.0
2025-01-15 13:55:00,544.91,544.95,544.75,544.81,22409.0,541.3593,541.399,541.2003,541.2599,22409.0
2025-01-15 14:00:00,544.83,545.08,544.82,544.98,28066.0,541.2798,541.5282,541.2699,541.4288,28066.0
2025-01-15 14:05:00,544.99,545.08,544.87,544.95,28016.0,541.4388,541.5282,541.3195,541.399,28016.0
2025-01-15 14:10:00,544.94,545.12,544.85,545.08,17498.0,541.3891,541.5679,541.2997,541.5282,17498.0
2025-01-15 14:15:00,545.04,545.13,544.88,544.96,21412.0,541.4884,541.5779,541.3295,541.409,21412.0
2025-01-15 14:20:00,544.99,545.11,544.75,544.83,27713.0,541.4388,541.558,541.2003,541.2798,27713.0
2025-01-15 14:25:00,544.81,545.38,544.8,545.34,56179.0,541.2599,541.8262,541.25,541.7865,56179.0
2025-01-15 14:30:00,545.35,545.61,545.35,545.42,32399.0,541.7964,542.0547,541.7964,541.866,32399.0
2025-01-15 14:35:00,545.46,545.87,545.44,545.83,14396.0,541.9057,542.313,541.8858,542.2733,14396.0
2025-01-15 14:40:00,545.83,545.93,545.38,545.38,22408.0,542.2733,542.3726,541.8262,541.8262,22408.0
2025-01-15 14:45:00,545.41,545.62,545.29,545.51,12584.0,541.856,542.0647,541.7368,541.9554,12584.0
2025-01-15 14:50:00,545.51,545.73,545.32,545.73,14821.0,541.9554,542.1739,541.7666,542.1739,14821.0
2025-01-15 14:55:00,545.71,545.72,545.51,545.64,16502.0,542.1541,542.164,541.9554,542.0845,16502.0
2025-01-15 15:00:00,545.64,545.8,545.57,545.64,45117.0,542.0845,542.2435,542.015,542.0845,45117.0
2025-01-15 15:05:00,545.63,545.79,545.6,545.72,195071.0,542.0746,542.2336,542.0448,542.164,195071.0
2025-01-15 15:10:00,545.73,546.0,545.73,545.91,135488.0,542.1739,542.4422,542.1739,542.3528,135488.0
2025-01-15 15:15:00,545.91,545.94,545.75,545.82,275618.0,542.3528,542.3826,542.1938,542.2634,275618.0
2025-01-15 15:20:00,545.85,546.07,545.8,546.0,37469.0,542.2932,542.5117,542.2435,542.4422,37469.0
2025-01-15 15:25:00,545.99,546.13,545.88,545.9,155876.0,542.4322,542.5713,542.323,542.3428,155876.0
2025-01-15 15:30:00,545.89,546.05,545.7,546.03,32564.0,542.3329,542.4919,542.1441,542.472,32564.0
2025-01-15 15:35:00,545.98,545.98,545.5,545.6,33750.0,542.4223,542.4223,541.9454,542.0448,33750.0
2025-01-15 15:40:00,545.64,545.73,545.33,545.63,31690.0,542.0845,542.1739,541.7765,542.0746,31690.0
2025-01-15 15:45:00,545.64,545.86,545.5,545.59,29104.0,542.0845,542.3031,541.9454,542.0349,29104.0
2025-01-15 15:50:00,545.57,545.57,545.18,545.21,61183.0,542.015,542.015,541.6275,541.6573,61183.0
2025-01-15 15:55:00,545.2,545.49,544.97,545.05,146075.0,541.6474,541.9355,541.4189,541.4984,146075.0
2025-01-16 09:30:00,546.35,546.37,545.62,545.86,268289.0,542.7899,542.8098,542.0647,542.3031,268289.0
2025-01-16 09:35:00,545.98,546.32,545.73,546.13,54094.0,542.4223,542.7601,542.1739,542.5713,54094.0
2025-01-16 09:40:00,546.19,546.41,545.27,545.38,42865.0,542.6309,542.8495,541.7169,541.8262,42865.0
2025-01-16 09:45:00,545.4,545.4,544.6,544.79,55061.0,541.8461,541.8461,541.0513,541.2401,55061.0
2025-01-16 09:50:00,544.88,545.24,544.64,544.98,46859.0,541.3295,541.6871,541.091,541.4288,46859.0
2025-01-16 09:55:00,544.86,545.13,544.47,544.48,44729.0,541.3096,541.5779,540.9222,540.9321,44729.0
2025-01-16 10:00:00,544.44,544.64,543.75,544.32,38760.0,540.8923,541.091,540.2068,540.7731,38760.0
2025-01-16 10:05:00,544.47,545.35,544.34,545.14,70261.0,540.9222,541.7964,540.793,541.5878,70261.0
2025-01-16 10:10:00,545.12,545.43,544.32,544.38,28556.0,541.5679,541.8759,540.7731,540.8327,28556.0
2025-01-16 10:15:00,544.29,544.99,544.26,544.93,25120.0,540.7433,541.4388,540.7135,541.3792,25120.0
2025-01-16 10:20:00,544.91,545.18,544.61,545.17,16959.0,541.3593,541.6275,541.0612,541.6176,16959.0
2025-01-16 10:25:00,545.07,545.08,544.38,544.61,20018.0,541.5182,541.5282,540.8327,541.0612,20018.0
2025-01-16 10:30:00,544.42,545.23,544.42,544.55,23200.0,540.8725,541.6772,540.8725,541.0016,23200.0
2025-01-16 10:35:00,544.66,545.31,544.19,545.15,17667.0,541.1109,541.7567,540.644,541.5977,17667.0
2025-01-16 10:40:00,545.14,545.23,544.24,544.78,19157.0,541.5878,541.6772,540.6937,541.2301,19157.0
2025-01-16 10:45:00,544.7,544.88,544.25,544.67,24152.0,541.1507,541.3295,540.7036,541.1208,24152.0
2025-01-16 10:50:00,544.77,545.08,544.73,544.74,36902.0,541.2202,541.5282,541.1805,541.1904,36902.0
2025-01-16 10:55:00,544.78,545.68,544.77,545.67,32176.0,541.2301,542.1243,541.2202,542.1143,32176.0
2025-01-16 11:00:00,545.65,546.16,545.58,546.15,16670.0,542.0945,542.6011,542.0249,542.5912,16670.0
2025-01-16 11:05:00,546.13,546.51,545.73,546.4,20515.0,542.5713,542.9489,542.1739,542.8396,20515.0
2025-01-16 11:10:00,546.38,546.38,545.66,545.66,21778.0,542.8197,542.8197,542.1044,542.1044,21778.0
2025-01-16 11:15:00,545.63,545.87,544.96,545.53,31713.0,542.0746,542.313,541.409,541.9752,31713.0
2025-01-16 11:20:00,545.5,545.5,544.84,545.29,23442.0,541.9454,541.9454,541.2897,541.7368,23442.0
2025-01-16 11:25:00,545.23,545.74,545.2,545.61,18025.0,541.6772,542.1839,541.6474,542.0547,18025.0
2025-01-16 11:30:00,545.59,545.76,545.41,545.47,21616.0,542.0349,542.2037,541.856,541.9156,21616.0
2025-01-16 11:35:00,545.34,545.45,544.83,544.91,14479.0,541.7865,541.8958,541.2798,541.3593,14479.0
2025-01-16 11:40:00,545.0,545.05,544.2,544.71,37773.0,541.4487,541.4984,540.6539,541.1606,37773.0
2025-01-16 11:45:00,544.7,545.21,544.62,545.2,19855.0,541.1507,541.6573,541.0712,541.6474,19855.0
2025-01-16 11:50:00,545.22,545.34,544.81,545.23,40820.0,541.6673,541.7865,541.2599,541.6772,40820.0
2025-01-16 11:55:00,545.3,545.78,545.16,545.74,33591.0,541.7467,542.2236,541.6077,542.1839,33591.0
2025-01-16 12:00:00,545.7,545.89,545.59,545.78,23168.0,542.1441,542.3329,542.0349,542.2236,23168.0
2025-01-16 12:05:00,545.76,545.87,545.62,545.74,38897.0,542.2037,542.313,542.0647,542.1839,38897.0
2025-01-16 12:10:00,545.72,545.86,545.67,545.77,20842.0,542.164,542.3031,542.1143,542.2137,20842.0
2025-01-16 12:15:00,545.78,545.78,545.15,545.41,26340.0,542.2236,542.2236,541.5977,541.856,26340.0
2025-01-16 12:20:00,545.43,545.76,545.11,545.7,13971.0,541.8759,542.2037,541.558,542.1441,13971.0
2025-01-16 12:25:00,545.75,546.03,545.72,546.01,16944.0,542.1938,542.472,542.164,542.4521,16944.0
2025-01-16 12:30:00,545.92,545.99,545.73,545.73,13139.0,542.3627,542.4322,542.1739,542.1739,13139.0
2025-01-16 12:35:00,545.76,545.76,545.29,545.42,15140.0,542.2037,542.2037,541.7368,541.866,15140.0
2025-01-16 12:40:00,545.36,545.5,545.27,545.39,18882.0,541.8064,541.9454,541.7169,541.8362,18882.0
2025-01-16 12:45:00,545.38,545.59,545.28,545.36,25083.0,541.8262,542.0349,541.7269,541.8064,25083.0
2025-01-16 12:50:00,545.38,545.43,545.08,545.25,48189.0,541.8262,541.8759,541.5282,541.6971,48189.0
2025-01-16 12:55:00,545.31,545.52,545.21,545.29,13842.0,541.7567,541.9653,541.6573,541.7368,13842.0
2025-01-16 13:00:00,545.22,545.58,545.2,545.56,13559.0,541.6673,542.0249,541.6474,542.005,13559.0
2025-01-16 13:05:00,545.62,545.76,545.32,545.43,19724.0,542.0647,542.2037,541.7666,541.8759,19724.0
2025-01-16 13:10:00,545.43,545.68,545.29,545.33,22428.0,541.8759,542.1243,541.7368,541.7765,22428.0
2025-01-16 13:15:00,545.36,545.39,545.02,545.16,17932.0,541.8064,541.8362,541.4686,541.6077,17932.0
2025-01-16 13:20:00,545.27,545.29,545.12,545.21,16560.0,541.7169,541.7368,541.5679,541.6573,16560.0
2025-01-16 13:25:00,545.2,545.29,544.49,544.59,26849.0,541.6474,541.7368,540.942,541.0414,26849.0
2025-01-16 13:30:00,544.56,544.71,544.29,544.32,15355.0,541.0116,541.1606,540.7433,540.7731,15355.0
2025-01-16 13:35:00,544.36,544.46,543.99,544.25,25479.0,540.8129,540.9122,540.4453,540.7036,25479.0
2025-01-16 13:40:00,544.26,544.42,544.06,544.12,15069.0,540.7135,540.8725,540.5148,540.5744,15069.0
2025-01-16 13:45:00,544.15,544.18,543.39,543.84,21827.0,540.6042,540.634,539.8492,540.2963,21827.0
2025-01-16 13:50:00,543.8,544.23,543.6,544.18,83514.0,540.2565,540.6837,540.0578,540.634,83514.0
2025-01-16 13:55:00,544.15,544.21,543.67,543.81,8942.0,540.6042,540.6638,540.1274,540.2665,8942.0
2025-01-16 14:00:00,543.79,544.13,543.5,544.09,12350.0,540.2466,540.5844,539.9585,540.5446,12350.0
2025-01-16 14:05:00,544.08,544.54,544.07,544.39,13216.0,540.5347,540.9917,540.5248,540.8427,13216.0
2025-01-16 14:10:00,544.34,544.69,544.33,544.44,20854.0,540.793,541.1407,540.7831,540.8923,20854.0
2025-01-16 14:15:00,544.46,544.7,544.46,544.63,59047.0,540.9122,541.1507,540.9122,541.0811,59047.0
2025-01-16 14:20:00,544.67,544.68,543.94,544.11,16583.0,541.1208,541.1308,540.3956,540.5645,16583.0
2025-01-16 14:25:00,544.11,544.92,544.1,544.81,11730.0,540.5645,541.3692,540.5546,541.2599,11730.0
2025-01-16 14:30:00,544.8,544.8,544.53,544.75,23927.0,541.25,541.25,540.9818,541.2003,23927.0
2025-01-16 14:35:00,544.74,545.11,544.67,545.08,11620.0,541.1904,541.558,541.1208,541.5282,11620.0
2025-01-16 14:40:00,545.07,545.07,544.81,544.85,11750.0,541.5182,541.5182,541.2599,541.2997,11750.0
2025-01-16 14:45:00,544.91,545.01,544.84,544.92,10285.0,541.3593,541.4586,541.2897,541.3692,10285.0
2025-01-16 14:50:00,544.94,545.02,544.58,544.98,31280.0,541.3891,541.4686,541.0314,541.4288,31280.0
2025-01-16 14:55:00,544.99,545.35,544.98,545.21,17101.0,541.4388,541.7964,541.4288,541.6573,17101.0
2025-01-16 15:00:00,545.19,545.39,545.16,545.32,16843.0,541.6375,541.8362,541.6077,541.7666,16843.0
2025-01-16 15:05:00,545.35,545.58,545.35,545.51,21082.0,541.7964,542.0249,541.7964,541.9554,21082.0
2025-01-16 15:10:00,545.52,545.58,545.06,545.07,18669.0,541.9653,542.0249,541.5083,541.5182,18669.0
2025-01-16 15:15:00,545.03,545.23,544.64,544.74,14490.0,541.4785,541.6772,541.091,541.1904,14490.0
2025-01-16 15:20:00,544.67,544.81,544.29,544.53,13206.0,541.1208,541.2599,540.7433,540.9818,13206.0
2025-01-16 15:25:00,544.5,544.87,544.48,544.63,23536.0,540.952,541.3195,540.9321,541.0811,23536.0
2025-01-16 15:30:00,544.71,544.98,544.71,544.93,16747.0,541.1606,541.4288,541.1606,541.3792,16747.0
2025-01-16 15:35:00,544.89,545.12,544.71,544.87,15536.0,541.3394,541.5679,541.1606,541.3195,15536.0
2025-01-16 15:40:00,544.94,545.39,544.88,545.31,33784.0,541.3891,541.8362,541.3295,541.7567,33784.0
2025-01-16 15:45:00,545.27,545.27,544.94,545.08,28534.0,541.7169,541.7169,541.3891,541.5282,28534.0
2025-01-16 15:50:00,545.06,545.44,544.67,544.77,44566.0,541.5083,541.8858,541.1208,541.2202,44566.0
2025-01-16 15:55:00,544.74,544.76,543.88,544.07,100477.0,541.1904,541.2103,540.336,540.5248,100477.0
2025-01-17 09:30:00,548.91,549.11,548.12,548.3,269431.0,545.3332,545.5319,544.5484,544.7272,269431.0
2025-01-17 09:35:00,548.35,548.81,548.0,548.15,118723.0,544.7769,545.2339,544.4291,544.5782,118723.0
2025-01-17 09:40:00,548.17,548.62,547.68,548.14,20923.0,544.598,545.0451,544.1112,544.5682,20923.0
2025-01-17 09:45:00,548.26,548.93,548.23,548.89,37299.0,544.6875,545.3531,544.6577,545.3134,37299.0
2025-01-17 09:50:00,548.89,549.14,548.43,548.51,30575.0,545.3134,545.5617,544.8563,544.9358,30575.0
2025-01-17 09:55:00,548.54,548.87,548.06,548.33,38362.0,544.9656,545.2935,544.4888,544.757,38362.0
2025-01-17 10:00:00,548.27,549.07,548.27,549.04,27741.0,544.6974,545.4922,544.6974,545.4624,27741.0
2025-01-17 10:05:00,549.01,549.43,548.74,548.74,46017.0,545.4326,545.8498,545.1643,545.1643,46017.0
2025-01-17 10:10:00,548.71,549.27,548.62,549.07,24057.0,545.1345,545.6909,545.0451,545.4922,24057.0
2025-01-17 10:15:00,549.07,549.27,549.01,549.12,24391.0,545.4922,545.6909,545.4326,545.5419,24391.0
2025-01-17 10:20:00,549.18,549.18,548.23,548.63,40781.0,545.6015,545.6015,544.6577,545.055,40781.0
2025-01-17 10:25:00,548.67,548.96,548.1,548.92,31203.0,545.0948,545.3829,544.5285,545.3432,31203.0
2025-01-17 10:30:00,549.0,549.32,548.78,549.15,22300.0,545.4226,545.7405,545.2041,545.5717,22300.0
2025-01-17 10:35:00,549.13,549.55,549.07,549.44,28037.0,545.5518,545.969,545.4922,545.8598,28037.0
2025-01-17 10:40:00,549.41,549.62,549.28,549.37,45744.0,545.83,546.0386,545.7008,545.7902,45744.0
2025-01-17 10:45:00,549.38,549.51,549.26,549.51,18338.0,545.8002,545.9293,545.6809,545.9293,18338.0
2025-01-17 10:50:00,549.67,549.82,549.49,549.78,26941.0,546.0883,546.2373,545.9094,546.1976,26941.0
2025-01-17 10:55:00,549.78,550.04,549.68,550.0,42210.0,546.1976,546.4559,546.0982,546.4161,42210.0
2025-01-17 11:00:00,550.0,550.05,549.62,549.85,66164.0,546.4161,546.4658,546.0386,546.2671,66164.0
2025-01-17 11:05:00,549.83,550.15,549.7,550.0,46293.0,546.2472,546.5651,546.1181,546.4161,46293.0
2025-01-17 11:10:00,549.97,550.13,549.81,550.02,53393.0,546.3863,546.5453,546.2274,546.436,53393.0
2025-01-17 11:15:00,550.06,550.25,549.95,550.08,44668.0,546.4757,546.6645,546.3664,546.4956,44668.0
2025-01-17 11:20:00,550.1,550.55,550.05,550.55,47658.0,546.5155,546.9625,546.4658,546.9625,47658.0
2025-01-17 11:25:00,550.55,550.85,550.47,550.55,47109.0,546.9625,547.2606,546.8831,546.9625,47109.0
2025-01-17 11:30:00,550.59,550.73,549.93,550.13,55673.0,547.0023,547.1414,546.3466,546.5453,55673.0
2025-01-17 11:35:00,550.14,550.5,550.14,550.44,72244.0,546.5552,546.9129,546.5552,546.8533,72244.0
2025-01-17 11:40:00,550.47,550.51,550.26,550.46,26924.0,546.8831,546.9228,546.6744,546.8731,26924.0
2025-01-17 11:45:00,550.5,550.58,550.16,550.38,39517.0,546.9129,546.9923,546.5751,546.7936,39517.0
2025-01-17 11:50:00,550.39,550.49,550.07,550.09,43358.0,546.8036,546.9029,546.4857,546.5055,43358.0
2025-01-17 11:55:00,550.07,550.3,549.98,550.1,50166.0,546.4857,546.7142,546.3962,546.5155,50166.0
2025-01-17 12:00:00,549.99,550.11,549.7,549.93,56609.0,546.4062,546.5254,546.1181,546.3466,56609.0
2025-01-17 12:05:00,549.93,550.23,549.89,550.14,36046.0,546.3466,546.6446,546.3068,546.5552,36046.0
2025-01-17 12:10:00,550.12,550.43,550.07,550.4,26609.0,546.5353,546.8433,546.4857,546.8135,26609.0
2025-01-17 12:15:00,550.43,550.55,550.33,550.53,50265.0,546.8433,546.9625,546.744,546.9427,50265.0
2025-01-17 12:20:00,550.53,550.75,550.53,550.69,23350.0,546.9427,547.1612,546.9427,547.1016,23350.0
2025-01-17 12:25:00,550.67,550.82,550.65,550.79,15013.0,547.0818,547.2308,547.0619,547.201,15013.0
2025-01-17 12:30:00,550.76,550.85,550.7,550.76,31021.0,547.1712,547.2606,547.1116,547.1712,31021.0
2025-01-17 12:35:00,550.7,550.88,550.48,550.84,25300.0,547.1116,547.2904,546.893,547.2506,25300.0
2025-01-17 12:40:00,550.82,550.82,550.64,550.7,26297.0,547.2308,547.2308,547.0519,547.1116,26297.0
2025-01-17 12:45:00,550.74,550.84,550.67,550.78,26863.0,547.1513,547.2506,547.0818,547.191,26863.0
2025-01-17 12:50:00,550.82,550.84,550.57,550.69,29474.0,547.2308,547.2506,546.9824,547.1016,29474.0
2025-01-17 12:55:00,550.7,550.74,550.38,550.69,21494.0,547.1116,547.1513,546.7936,547.1016,21494.0
2025-01-17 13:00:00,550.69,550.69,550.38,550.61,16700.0,547.1016,547.1016,546.7936,547.0221,16700.0
2025-01-17 13:05:00,550.6,550.86,550.6,550.76,19763.0,547.0122,547.2705,547.0122,547.1712,19763.0
2025-01-17 13:10:00,550.76,551.06,550.73,550.93,18976.0,547.1712,547.4692,547.1414,547.3401,18976.0
2025-01-17 13:15:00,550.95,551.02,550.89,550.95,11077.0,547.3599,547.4295,547.3003,547.3599,11077.0
2025-01-17 13:20:00,550.94,551.12,550.94,550.99,44611.0,547.35,547.5288,547.35,547.3997,44611.0
2025-01-17 13:25:00,551.02,551.05,550.81,550.82,30435.0,547.4295,547.4593,547.2208,547.2308,30435.0
2025-01-17 13:30:00,550.82,550.9,550.55,550.56,12822.0,547.2308,547.3103,546.9625,546.9725,12822.0
2025-01-17 13:35:00,550.62,550.89,550.56,550.81,25710.0,547.0321,547.3003,546.9725,547.2208,25710.0
2025-01-17 13:40:00,550.8,550.83,550.37,550.43,20470.0,547.2109,547.2407,546.7837,546.8433,20470.0
2025-01-17 13:45:00,550.49,550.74,550.38,550.38,28647.0,546.9029,547.1513,546.7936,546.7936,28647.0
2025-01-17 13:50:00,550.38,550.41,550.23,550.34,24257.0,546.7936,546.8234,546.6446,546.7539,24257.0
2025-01-17 13:55:00,550.29,550.4,550.03,550.4,26211.0,546.7042,546.8135,546.4459,546.8135,26211.0
2025-01-17 14:00:00,550.38,550.5,550.32,550.37,26730.0,546.7936,546.9129,546.734,546.7837,26730.0
2025-01-17 14:05:00,550.39,550.42,550.0,550.22,25360.0,546.8036,546.8334,546.4161,546.6347,25360.0
2025-01-17 14:10:00,550.19,550.38,550.1,550.32,54520.0,546.6049,546.7936,546.5155,546.734,54520.0
2025-01-17 14:15:00,550.33,550.41,549.92,549.94,77226.0,546.744,546.8234,546.3366,546.3565,77226.0
2025-01-17 14:20:00,549.95,550.53,549.95,550.48,84724.0,546.3664,546.9427,546.3664,546.893,84724.0
2025-01-17 14:25:00,550.48,550.52,550.23,550.24,71501.0,546.893,546.9327,546.6446,546.6546,71501.0
2025-01-17 14:30:00,550.28,550.34,550.14,550.31,49381.0,546.6943,546.7539,546.5552,546.7241,49381.0
2025-01-17 14:35:00,550.32,550.5,550.28,550.34,25379.0,546.734,546.9129,546.6943,546.7539,25379.0
2025-01-17 14:40:00,550.29,550.4,550.14,550.27,22447.0,546.7042,546.8135,546.5552,546.6844,22447.0
2025-01-17 14:45:00,550.29,550.43,550.22,550.25,20162.0,546.7042,546.8433,546.6347,546.6645,20162.0
2025-01-17 14:50:00,550.22,550.3,550.0,550.03,30832.0,546.6347,546.7142,546.4161,546.4459,30832.0
2025-01-17 14:55:00,550.01,550.17,549.87,550.05,37232.0,546.4261,546.585,546.287,546.4658,37232.0
2025-01-17 15:00:00,550.04,550.04,549.44,549.62,46738.0,546.4559,546.4559,545.8598,546.0386,46738.0
2025-01-17 15:05:00,549.59,550.0,549.47,550.0,34153.0,546.0088,546.4161,545.8896,546.4161,34153.0
2025-01-17 15:10:00,550.0,550.14,549.89,549.9,33386.0,546.4161,546.5552,546.3068,546.3168,33386.0
2025-01-17 15:15:00,549.9,550.16,549.84,550.14,31775.0,546.3168,546.5751,546.2572,546.5552,31775.0
2025-01-17 15:20:00,550.14,550.29,550.07,550.25,29673.0,546.5552,546.7042,546.4857,546.6645,29673.0
2025-01-17 15:25:00,550.25,550.25,549.9,549.95,27370.0,546.6645,546.6645,546.3168,546.3664,27370.0
2025-01-17 15:30:00,549.99,550.33,549.92,550.33,50260.0,546.4062,546.744,546.3366,546.744,50260.0
2025-01-17 15:35:00,550.31,550.4,550.25,550.26,28702.0,546.7241,546.8135,546.6645,546.6744,28702.0
2025-01-17 15:40:00,550.27,550.3,549.99,550.13,40201.0,546.6844,546.7142,546.4062,546.5453,40201.0
2025-01-17 15:45:00,550.09,550.31,550.05,550.09,43009.0,546.5055,546.7241,546.4658,546.5055,43009.0
2025-01-17 15:50:00,550.07,550.36,549.68,550.07,102859.0,546.4857,546.7738,546.0982,546.4857,102859.0
2025-01-17 15:55:00,550.08,550.08,549.3,549.49,309019.0,546.4956,546.4956,545.7207,545.9094,309019.0
2025-01-21 09:30:00,552.4,552.74,552.07,552.46,466235.0,548.8005,549.1383,548.4726,548.8601,466235.0
2025-01-21 09:35:00,552.5,552.69,551.77,551.84,78285.0,548.8998,549.0886,548.1746,548.2441,78285.0
2025-01-21 09:40:00,551.85,552.07,551.36,551.9,69134.0,548.2541,548.4726,547.7673,548.3037,69134.0
2025-01-21 09:45:00,551.93,553.06,551.89,552.52,52785.0,548.3335,549.4562,548.2938,548.9197,52785.0
2025-01-21 09:50:00,552.56,552.89,551.29,551.4,93093.0,548.9594,549.2873,547.6977,547.807,93093.0
2025-01-21 09:55:00,551.56,552.29,551.56,552.22,57352.0,547.966,548.6912,547.966,548.6217,57352.0
2025-01-21 10:00:00,552.22,552.22,551.48,551.65,35811.0,548.6217,548.6217,547.8865,548.0554,35811.0
2025-01-21 10:05:00,551.56,552.22,551.37,551.92,52513.0,547.966,548.6217,547.7772,548.3236,52513.0
2025-01-21 10:10:00,551.86,552.04,550.5,550.75,55622.0,548.264,548.4428,546.9129,547.1612,55622.0
2025-01-21 10:15:00,550.76,551.7,550.64,551.66,42921.0,547.1712,548.105,547.0519,548.0653,42921.0
2025-01-21 10:20:00,551.64,551.92,551.25,551.3,62169.0,548.0454,548.3236,547.658,547.7076,62169.0
2025-01-21 10:25:00,551.5,552.03,551.49,551.99,29647.0,547.9063,548.4329,547.8964,548.3932,29647.0
2025-01-21 10:30:00,551.97,552.16,551.65,551.7,32236.0,548.3733,548.562,548.0554,548.105,32236.0
2025-01-21 10:35:00,551.69,551.94,551.47,551.94,32499.0,548.0951,548.3435,547.8765,548.3435,32499.0
2025-01-21 10:40:00,551.95,552.24,551.88,552.07,17557.0,548.3534,548.6415,548.2839,548.4726,17557.0
2025-01-21 10:45:00,552.09,552.15,551.43,551.68,153652.0,548.4925,548.5521,547.8368,548.0852,153652.0
2025-01-21 10:50:00,551.69,551.88,551.24,551.84,27632.0,548.0951,548.2839,547.648,548.2441,27632.0
2025-01-21 10:55:00,551.81,552.24,551.59,552.08,64251.0,548.2143,548.6415,547.9958,548.4826,64251.0
2025-01-21 11:00:00,552.07,552.07,551.6,551.87,21177.0,548.4726,548.4726,548.0057,548.2739,21177.0
2025-01-21 11:05:00,551.92,552.53,551.92,552.4,19109.0,548.3236,548.9296,548.3236,548.8005,19109.0
2025-01-21 11:10:00,552.38,552.47,552.17,552.46,27319.0,548.7806,548.87,548.572,548.8601,27319.0
2025-01-21 11:15:00,552.44,552.52,552.24,552.39,21012.0,548.8402,548.9197,548.6415,548.7905,21012.0
2025-01-21 11:20:00,552.37,552.6,552.3,552.4,12094.0,548.7707,548.9992,548.7011,548.8005,12094.0
2025-01-21 11:25:00,552.41,552.52,552.25,552.41,14476.0,548.8104,548.9197,548.6515,548.8104,14476.0
2025-01-21 11:30:00,552.43,552.71,552.42,552.54,17542.0,548.8303,549.1085,548.8203,548.9396,17542.0
2025-01-21 11:35:00,552.53,552.68,552.1,552.17,49288.0,548.9296,549.0787,548.5024,548.572,49288.0
2025-01-21 11:40:00,552.17,552.48,551.96,552.02,49425.0,548.572,548.88,548.3633,548.423,49425.0
2025-01-21 11:45:00,552.14,552.49,552.06,552.47,11892.0,548.5422,548.8899,548.4627,548.87,11892.0
2025-01-21 11:50:00,552.44,552.94,552.37,552.94,24910.0,548.8402,549.337,548.7707,549.337,24910.0
2025-01-21 11:55:00,552.96,553.07,552.7,552.99,32699.0,549.3568,549.4661,549.0985,549.3866,32699.0
2025-01-21 12:00:00,552.97,552.98,552.72,552.94,20182.0,549.3668,549.3767,549.1184,549.337,20182.0
2025-01-21 12:05:00,552.92,553.05,552.86,552.98,63305.0,549.3171,549.4462,549.2575,549.3767,63305.0
2025-01-21 12:10:00,553.04,553.11,552.88,552.91,43570.0,549.4363,549.5059,549.2774,549.3072,43570.0
2025-01-21 12:15:00,552.96,552.96,552.59,552.73,17701.0,549.3568,549.3568,548.9892,549.1283,17701.0
2025-01-21 12:20:00,552.74,552.97,552.62,552.91,20758.0,549.1383,549.3668,549.019,549.3072,20758.0
2025-01-21 12:25:00,552.93,553.35,552.85,553.18,28106.0,549.327,549.7443,549.2475,549.5754,28106.0
2025-01-21 12:30:00,553.17,553.52,553.15,553.52,42302.0,549.5655,549.9132,549.5456,549.9132,42302.0
2025-01-21 12:35:00,553.52,553.57,553.28,553.42,25146.0,549.9132,549.9629,549.6747,549.8138,25146.0
2025-01-21 12:40:00,553.42,553.65,553.41,553.54,32633.0,549.8138,550.0423,549.8039,549.9331,32633.0
2025-01-21 12:45:00,553.52,553.7,553.49,553.61,18786.0,549.9132,550.092,549.8834,550.0026,18786.0
2025-01-21 12:50:00,553.62,553.95,553.61,553.85,11912.0,550.0125,550.3404,550.0026,550.241,11912.0
2025-01-21 12:55:00,553.85,554.0,553.8,553.98,19385.0,550.241,550.3901,550.1914,550.3702,19385.0
2025-01-21 13:00:00,553.97,553.99,553.65,553.96,80619.0,550.3602,550.3801,550.0423,550.3503,80619.0
2025-01-21 13:05:00,553.93,554.01,553.84,553.95,35726.0,550.3205,550.4,550.2311,550.3404,35726.0
2025-01-21 13:10:00,554.05,554.1,553.84,554.02,24011.0,550.4397,550.4894,550.2311,550.4099,24011.0
2025-01-21 13:15:00,554.03,554.38,554.03,554.18,42331.0,550.4199,550.7676,550.4199,550.5689,42331.0
2025-01-21 13:20:00,554.18,554.26,554.09,554.17,19279.0,550.5689,550.6484,550.4795,550.5589,19279.0
2025-01-21 13:25:00,554.21,554.26,553.96,554.09,25913.0,550.5987,550.6484,550.3503,550.4795,25913.0
2025-01-21 13:30:00,554.1,554.2,554.02,554.1,13110.0,550.4894,550.5887,550.4099,550.4894,13110.0
2025-01-21 13:35:00,554.04,554.29,554.04,554.09,17911.0,550.4298,550.6782,550.4298,550.4795,17911.0
2025-01-21 13:40:00,554.15,554.16,553.76,553.9,56905.0,550.5391,550.549,550.1516,550.2907,56905.0
2025-01-21 13:45:00,553.96,553.98,553.77,553.8,16804.0,550.3503,550.3702,550.1616,550.1914,16804.0
2025-01-21 13:50:00,553.87,554.13,553.87,554.0,30150.0,550.2609,550.5192,550.2609,550.3901,30150.0
2025-01-21 13:55:00,553.96,554.2,553.96,554.12,13355.0,550.3503,550.5887,550.3503,550.5093,13355.0
2025-01-21 14:00:00,554.13,554.15,554.0,554.1,12497.0,550.5192,550.5391,550.3901,550.4894,12497.0
2025-01-21 14:05:00,554.09,554.26,554.05,554.19,24472.0,550.4795,550.6484,550.4397,550.5788,24472.0
2025-01-21 14:10:00,554.17,554.31,554.07,554.1,16454.0,550.5589,550.698,550.4596,550.4894,16454.0
2025-01-21 14:15:00,554.11,554.11,553.63,553.75,35330.0,550.4993,550.4993,550.0225,550.1417,35330.0
2025-01-21 14:20:00,553.71,553.75,553.47,553.66,26779.0,550.1019,550.1417,549.8635,550.0523,26779.0
2025-01-21 14:25:00,553.73,554.05,553.72,553.94,29915.0,550.1218,550.4397,550.1119,550.3304,29915.0
2025-01-21 14:30:00,553.92,553.92,553.6,553.6,20107.0,550.3106,550.3106,549.9927,549.9927,20107.0
2025-01-21 14:35:00,553.62,553.63,553.32,553.48,21922.0,550.0125,550.0225,549.7145,549.8734,21922.0
2025-01-21 14:40:00,553.55,553.73,553.43,553.46,14959.0,549.943,550.1218,549.8238,549.8536,14959.0
2025-01-21 14:45:00,553.48,553.51,553.35,553.47,21039.0,549.8734,549.9032,549.7443,549.8635,21039.0
2025-01-21 14:50:00,553.47,553.51,553.27,553.49,21169.0,549.8635,549.9032,549.6648,549.8834,21169.0
2025-01-21 14:55:00,553.55,553.75,553.52,553.7,31441.0,549.943,550.1417,549.9132,550.092,31441.0
2025-01-21 15:00:00,553.66,553.75,553.53,553.7,70664.0,550.0523,550.1417,549.9231,550.092,70664.0
2025-01-21 15:05:00,553.67,553.8,553.67,553.78,24536.0,550.0622,550.1914,550.0622,550.1715,24536.0
2025-01-21 15:10:00,553.77,553.83,553.7,553.77,20396.0,550.1616,550.2212,550.092,550.1616,20396.0
2025-01-21 15:15:00,553.77,553.97,553.74,553.93,77006.0,550.1616,550.3602,550.1317,550.3205,77006.0
2025-01-21 15:20:00,553.95,553.99,553.82,553.92,24458.0,550.3404,550.3801,550.2112,550.3106,24458.0
2025-01-21 15:25:00,553.93,554.25,553.88,554.22,87873.0,550.3205,550.6384,550.2708,550.6086,87873.0
2025-01-21 15:30:00,554.24,554.26,554.0,554.02,38285.0,550.6285,550.6484,550.3901,550.4099,38285.0
2025-01-21 15:35:00,554.01,554.16,553.71,554.14,27319.0,550.4,550.549,550.1019,550.5291,27319.0
2025-01-21 15:40:00,554.13,554.17,553.94,554.07,28368.0,550.5192,550.5589,550.3304,550.4596,28368.0
2025-01-21 15:45:00,554.09,554.09,553.88,554.01,28300.0,550.4795,550.4795,550.2708,550.4,28300.0
2025-01-21 15:50:00,554.06,554.45,553.97,554.33,62243.0,550.4497,550.8371,550.3602,550.7179,62243.0
2025-01-21 15:55:00,554.31,554.45,553.99,554.4,126507.0,550.698,550.8371,550.3801,550.7874,126507.0
2025-01-22 09:30:00,557.18,557.42,556.73,557.08,325863.0,553.5493,553.7878,553.1023,553.45,325863.0
2025-01-22 09:35:00,557.05,557.12,556.79,556.92,68195.0,553.4202,553.4897,553.1619,553.291,68195.0
2025-01-22 09:40:00,556.9,557.09,556.75,557.04,44169.0,553.2712,553.4599,553.1221,553.4102,44169.0
2025-01-22 09:45:00,557.06,557.28,556.93,557.22,39808.0,553.4301,553.6487,553.301,553.5891,39808.0
2025-01-22 09:50:00,557.26,557.59,557.07,557.55,69178.0,553.6288,553.9567,553.44,553.9169,69178.0
2025-01-22 09:55:00,557.48,557.76,557.48,557.7,40586.0,553.8474,554.1256,553.8474,554.0659,40586.0
2025-01-22 10:00:00,557.75,557.85,557.3,557.74,96874.0,554.1156,554.215,553.6685,554.1057,96874.0
2025-01-22 10:05:00,557.73,557.95,557.64,557.85,77047.0,554.0957,554.3143,554.0063,554.215,77047.0
2025-01-22 10:10:00,557.83,558.08,557.79,557.93,46362.0,554.1951,554.4435,554.1554,554.2944,46362.0
2025-01-22 10:15:00,557.94,558.21,557.93,558.13,40399.0,554.3044,554.5726,554.2944,554.4931,40399.0
2025-01-22 10:20:00,558.12,558.14,557.79,557.83,41735.0,554.4832,554.5031,554.1554,554.1951,41735.0
2025-01-22 10:25:00,557.8,558.01,557.79,557.9,24818.0,554.1653,554.3739,554.1554,554.2646,24818.0
2025-01-22 10:30:00,557.92,558.02,557.76,557.92,53661.0,554.2845,554.3839,554.1256,554.2845,53661.0
2025-01-22 10:35:00,557.93,558.22,557.85,558.06,52401.0,554.2944,554.5826,554.215,554.4236,52401.0
2025-01-22 10:40:00,558.08,558.19,557.92,558.17,65593.0,554.4435,554.5528,554.2845,554.5329,65593.0
2025-01-22 10:45:00,558.18,558.19,557.98,558.06,59528.0,554.5428,554.5528,554.3441,554.4236,59528.0
2025-01-22 10:50:00,558.05,558.07,557.7,557.92,86868.0,554.4137,554.4335,554.0659,554.2845,86868.0
2025-01-22 10:55:00,557.92,557.99,557.72,557.78,50150.0,554.2845,554.3541,554.0858,554.1454,50150.0
2025-01-22 11:00:00,557.73,557.79,557.58,557.7,30294.0,554.0957,554.1554,553.9467,554.0659,30294.0
2025-01-22 11:05:00,557.78,557.99,557.73,557.88,26142.0,554.1454,554.3541,554.0957,554.2448,26142.0
2025-01-22 11:10:00,557.75,557.75,557.51,557.65,35849.0,554.1156,554.1156,553.8772,554.0163,35849.0
2025-01-22 11:15:00,557.65,557.96,557.64,557.93,16327.0,554.0163,554.3242,554.0063,554.2944,16327.0
2025-01-22 11:20:00,557.92,558.01,557.82,557.99,22772.0,554.2845,554.3739,554.1852,554.3541,22772.0
2025-01-22 11:25:00,557.99,558.39,557.96,558.38,38924.0,554.3541,554.7514,554.3242,554.7415,38924.0
2025-01-22 11:30:00,558.36,558.59,558.35,558.5,31950.0,554.7216,554.9501,554.7117,554.8607,31950.0
2025-01-22 11:35:00,558.48,558.73,558.45,558.72,39860.0,554.8409,555.0892,554.8111,555.0793,39860.0
2025-01-22 11:40:00,558.72,558.8,558.48,558.57,30872.0,555.0793,555.1588,554.8409,554.9303,30872.0
2025-01-22 11:45:00,558.58,558.72,558.44,558.53,27395.0,554.9402,555.0793,554.8011,554.8905,27395.0
2025-01-22 11:50:00,558.55,558.89,558.54,558.79,18241.0,554.9104,555.2482,554.9005,555.1488,18241.0
2025-01-22 11:55:00,558.77,558.88,558.72,558.75,31343.0,555.129,555.2383,555.0793,555.1091,31343.0
2025-01-22 12:00:00,558.75,558.85,558.69,558.85,21781.0,555.1091,555.2084,555.0495,555.2084,21781.0
2025-01-22 12:05:00,558.86,558.87,558.79,558.85,44624.0,555.2184,555.2283,555.1488,555.2084,44624.0
2025-01-22 12:10:00,558.83,558.93,558.45,558.46,62809.0,555.1886,555.2879,554.8111,554.821,62809.0
2025-01-22 12:15:00,558.5,558.77,558.5,558.73,48132.0,554.8607,555.129,554.8607,555.0892,48132.0
2025-01-22 12:20:00,558.71,558.78,558.65,558.66,12374.0,555.0694,555.1389,555.0098,555.0197,12374.0
2025-01-22 12:25:00,558.66,558.73,558.6,558.68,20916.0,555.0197,555.0892,554.9601,555.0396,20916.0
2025-01-22 12:30:00,558.69,558.8,558.64,558.66,28650.0,555.0495,555.1588,554.9998,555.0197,28650.0
2025-01-22 12:35:00,558.67,558.78,558.61,558.7,18341.0,555.0296,555.1389,554.97,555.0594,18341.0
2025-01-22 12:40:00,558.72,558.76,558.5,558.52,14320.0,555.0793,555.119,554.8607,554.8806,14320.0
2025-01-22 12:45:00,558.54,558.7,558.52,558.59,14282.0,554.9005,555.0594,554.8806,554.9501,14282.0
2025-01-22 12:50:00,558.6,558.68,558.53,558.66,27362.0,554.9601,555.0396,554.8905,555.0197,27362.0
2025-01-22 12:55:00,558.65,558.69,558.45,558.48,32497.0,555.0098,555.0495,554.8111,554.8409,32497.0
2025-01-22 13:00:00,558.46,558.55,558.34,558.35,33418.0,554.821,554.9104,554.7018,554.7117,33418.0
2025-01-22 13:05:00,558.38,558.54,558.35,558.54,18818.0,554.7415,554.9005,554.7117,554.9005,18818.0
2025-01-22 13:10:00,558.51,558.56,558.38,558.43,16139.0,554.8707,554.9203,554.7415,554.7912,16139.0
2025-01-22 13:15:00,558.4,558.49,558.22,558.26,35806.0,554.7614,554.8508,554.5826,554.6223,35806.0
2025-01-22 13:20:00,558.26,558.53,558.15,558.32,23678.0,554.6223,554.8905,554.513,554.6819,23678.0
2025-01-22 13:25:00,558.28,558.31,558.14,558.24,16139.0,554.6422,554.672,554.5031,554.6024,16139.0
2025-01-22 13:30:00,558.23,558.35,558.19,558.25,18827.0,554.5925,554.7117,554.5528,554.6124,18827.0
2025-01-22 13:35:00,558.26,558.35,558.24,558.31,18576.0,554.6223,554.7117,554.6024,554.672,18576.0
2025-01-22 13:40:00,558.32,558.63,558.31,558.62,25063.0,554.6819,554.9899,554.672,554.9799,25063.0
2025-01-22 13:45:00,558.65,558.72,558.57,558.68,42573.0,555.0098,555.0793,554.9303,555.0396,42573.0
2025-01-22 13:50:00,558.68,558.73,558.44,558.58,24325.0,555.0396,555.0892,554.8011,554.9402,24325.0
2025-01-22 13:55:00,558.58,558.58,558.17,558.22,29016.0,554.9402,554.9402,554.5329,554.5826,29016.0
2025-01-22 14:00:00,558.17,558.24,558.05,558.2,18365.0,554.5329,554.6024,554.4137,554.5627,18365.0
2025-01-22 14:05:00,558.23,558.34,558.04,558.05,22456.0,554.5925,554.7018,554.4037,554.4137,22456.0
2025-01-22 14:10:00,558.14,558.26,558.08,558.25,18105.0,554.5031,554.6223,554.4435,554.6124,18105.0
2025-01-22 14:15:00,558.24,558.26,558.15,558.22,14166.0,554.6024,554.6223,554.513,554.5826,14166.0
2025-01-22 14:20:00,558.23,558.47,558.2,558.25,16849.0,554.5925,554.8309,554.5627,554.6124,16849.0
2025-01-22 14:25:00,558.25,558.25,558.08,558.08,14774.0,554.6124,554.6124,554.4435,554.4435,14774.0
2025-01-22 14:30:00,558.08,558.21,557.98,558.17,17516.0,554.4435,554.5726,554.3441,554.5329,17516.0
2025-01-22 14:35:00,558.14,558.38,558.13,558.34,18746.0,554.5031,554.7415,554.4931,554.7018,18746.0
2025-01-22 14:40:00,558.36,558.42,558.21,558.37,42255.0,554.7216,554.7813,554.5726,554.7316,42255.0
2025-01-22 14:45:00,558.39,558.55,558.32,558.54,27169.0,554.7514,554.9104,554.6819,554.9005,27169.0
2025-01-22 14:50:00,558.57,558.67,558.51,558.62,19575.0,554.9303,555.0296,554.8707,554.9799,19575.0
2025-01-22 14:55:00,558.63,558.74,558.6,558.7,31127.0,554.9899,555.0992,554.9601,555.0594,31127.0
2025-01-22 15:00:00,558.68,558.74,558.55,558.56,33116.0,555.0396,555.0992,554.9104,554.9203,33116.0
2025-01-22 15:05:00,558.57,558.67,558.53,558.62,36588.0,554.9303,555.0296,554.8905,554.9799,36588.0
2025-01-22 15:10:00,558.63,558.65,558.4,558.55,81844.0,554.9899,555.0098,554.7614,554.9104,81844.0
2025-01-22 15:15:00,558.56,558.56,558.4,558.46,23991.0,554.9203,554.9203,554.7614,554.821,23991.0
2025-01-22 15:20:00,558.46,558.52,558.25,558.5,25402.0,554.821,554.8806,554.6124,554.8607,25402.0
2025-01-22 15:25:00,558.5,558.5,558.27,558.27,23930.0,554.8607,554.8607,554.6322,554.6322,23930.0
2025-01-22 15:30:00,558.28,558.47,558.23,558.41,26143.0,554.6422,554.8309,554.5925,554.7713,26143.0
2025-01-22 15:35:00,558.42,558.46,558.05,558.1,34187.0,554.7813,554.821,554.4137,554.4633,34187.0
2025-01-22 15:40:00,558.13,558.13,557.98,558.07,24958.0,554.4931,554.4931,554.3441,554.4335,24958.0
2025-01-22 15:45:00,558.02,558.19,557.96,557.97,41354.0,554.3839,554.5528,554.3242,554.3342,41354.0
2025-01-22 15:50:00,557.96,558.05,557.46,557.82,74804.0,554.3242,554.4137,553.8275,554.1852,74804.0
2025-01-22 15:55:00,557.82,557.93,557.49,557.56,159426.0,554.1852,554.2944,553.8573,553.9269,159426.0
2025-01-23 09:30:00,557.04,557.16,556.8,557.13,261040.0,553.4102,553.5295,553.1718,553.4997,261040.0
2025-01-23 09:35:00,557.12,557.37,557.06,557.35,35296.0,553.4897,553.7381,553.4301,553.7182,35296.0
2025-01-23 09:40:00,557.33,557.48,557.16,557.41,33921.0,553.6984,553.8474,553.5295,553.7778,33921.0
2025-01-23 09:45:00,557.38,557.46,557.31,557.4,23285.0,553.748,553.8275,553.6785,553.7679,23285.0
2025-01-23 09:50:00,557.42,557.5,557.37,557.45,23196.0,553.7878,553.8672,553.7381,553.8176,23196.0
2025-01-23 09:55:00,557.46,557.49,557.2,557.41,34321.0,553.8275,553.8573,553.5692,553.7778,34321.0
2025-01-23 10:00:00,557.46,557.47,557.01,557.14,22242.0,553.8275,553.8374,553.3804,553.5096,22242.0
2025-01-23 10:05:00,557.1,557.34,556.9,557.16,47223.0,553.4699,553.7083,553.2712,553.5295,47223.0
2025-01-23 10:10:00,557.15,557.3,557.04,557.3,26248.0,553.5195,553.6685,553.4102,553.6685,26248.0
2025-01-23 10:15:00,557.26,557.33,557.17,557.23,27524.0,553.6288,553.6984,553.5394,553.599,27524.0
2025-01-23 10:20:00,557.2,557.34,557.06,557.25,33086.0,553.5692,553.7083,553.4301,553.6189,33086.0
2025-01-23 10:25:00,557.23,557.25,556.93,557.01,395658.0,553.599,553.6189,553.301,553.3804,395658.0
2025-01-23 10:30:00,556.99,557.41,556.95,557.4,32983.0,553.3606,553.7778,553.3208,553.7679,32983.0
2025-01-23 10:35:00,557.4,557.58,557.3,557.49,23110.0,553.7679,553.9467,553.6685,553.8573,23110.0
2025-01-23 10:40:00,557.48,557.71,557.42,557.71,23823.0,553.8474,554.0759,553.7878,554.0759,23823.0
2025-01-23 10:45:00,557.71,557.97,557.7,557.88,23974.0,554.0759,554.3342,554.0659,554.2448,23974.0
2025-01-23 10:50:00,557.88,558.07,557.86,558.0,19328.0,554.2448,554.4335,554.2249,554.364,19328.0
2025-01-23 10:55:00,557.99,558.06,557.93,558.04,18542.0,554.3541,554.4236,554.2944,554.4037,18542.0
2025-01-23 11:00:00,558.07,558.45,558.07,558.33,29456.0,554.4335,554.8111,554.4335,554.6918,29456.0
2025-01-23 11:05:00,558.32,558.36,557.99,558.05,385673.0,554.6819,554.7216,554.3541,554.4137,385673.0
2025-01-23 11:10:00,558.04,558.35,557.61,558.35,87748.0,554.4037,554.7117,553.9765,554.7117,87748.0
2025-01-23 11:15:00,558.31,558.45,558.07,558.32,25985.0,554.672,554.8111,554.4335,554.6819,25985.0
2025-01-23 11:20:00,558.3,558.64,558.23,558.48,21062.0,554.662,554.9998,554.5925,554.8409,21062.0
2025-01-23 11:25:00,558.45,558.63,558.23,558.63,43652.0,554.8111,554.9899,554.5925,554.9899,43652.0
2025-01-23 11:30:00,558.62,558.71,558.56,558.59,379161.0,554.9799,555.0694,554.9203,554.9501,379161.0
2025-01-23 11:35:00,558.59,558.59,558.29,558.43,25286.0,554.9501,554.9501,554.6521,554.7912,25286.0
2025-01-23 11:40:00,558.43,558.65,558.41,558.64,372414.0,554.7912,555.0098,554.7713,554.9998,372414.0
2025-01-23 11:45:00,558.64,558.93,558.45,558.75,52930.0,554.9998,555.2879,554.8111,555.1091,52930.0
2025-01-23 11:50:00,558.75,558.77,558.28,558.53,32073.0,555.1091,555.129,554.6422,554.8905,32073.0
2025-01-23 11:55:00,558.48,558.66,558.4,558.44,377165.0,554.8409,555.0197,554.7614,554.8011,377165.0
2025-01-23 12:00:00,558.34,558.35,558.11,558.15,21763.0,554.7018,554.7117,554.4733,554.513,21763.0
2025-01-23 12:05:00,558.15,558.44,558.14,558.31,17952.0,554.513,554.8011,554.5031,554.672,17952.0
2025-01-23 12:10:00,558.33,558.53,558.33,558.49,10396.0,554.6918,554.8905,554.6918,554.8508,10396.0
2025-01-23 12:15:00,558.5,558.57,558.41,558.49,378418.0,554.8607,554.9303,554.7713,554.8508,378418.0
2025-01-23 12:20:00,558.5,558.51,558.3,558.38,16449.0,554.8607,554.8707,554.662,554.7415,16449.0
2025-01-23 12:25:00,558.37,558.4,558.3,558.37,370805.0,554.7316,554.7614,554.662,554.7316,370805.0
2025-01-23 12:30:00,558.34,558.37,558.11,558.22,17195.0,554.7018,554.7316,554.4733,554.5826,17195.0
2025-01-23 12:35:00,558.22,558.31,558.14,558.25,232154.0,554.5826,554.672,554.5031,554.6124,232154.0
2025-01-23 12:40:00,558.18,558.38,558.09,558.38,20393.0,554.5428,554.7415,554.4534,554.7415,20393.0
2025-01-23 12:45:00,558.36,558.55,558.34,558.51,9098.0,554.7216,554.9104,554.7018,554.8707,9098.0
2025-01-23 12:50:00,558.51,558.73,558.51,558.64,13695.0,554.8707,555.0892,554.8707,554.9998,13695.0
2025-01-23 12:55:00,558.63,558.81,558.6,558.79,16465.0,554.9899,555.1687,554.9601,555.1488,16465.0
2025-01-23 13:00:00,558.77,558.9,558.72,558.81,23001.0,555.129,555.2581,555.0793,555.1687,23001.0
2025-01-23 13:05:00,558.81,558.86,558.76,558.84,11925.0,555.1687,555.2184,555.119,555.1985,11925.0
2025-01-23 13:10:00,558.84,559.15,558.82,559.1,27482.0,555.1985,555.5065,555.1786,555.4568,27482.0
2025-01-23 13:15:00,559.13,559.22,559.1,559.21,10769.0,555.4866,555.576,555.4568,555.5661,10769.0
2025-01-23 13:20:00,559.25,559.32,559.16,559.31,15634.0,555.6058,555.6754,555.5164,555.6655,15634.0
2025-01-23 13:25:00,559.31,559.34,558.99,559.05,19418.0,555.6655,555.6953,555.3475,555.4071,19418.0
2025-01-23 13:30:00,559.11,559.32,559.11,559.27,8223.0,555.4668,555.6754,555.4668,555.6257,8223.0
2025-01-23 13:35:00,559.26,559.33,559.19,559.19,12832.0,555.6158,555.6853,555.5462,555.5462,12832.0
2025-01-23 13:40:00,559.18,559.18,558.92,559.04,19052.0,555.5363,555.5363,555.278,555.3972,19052.0
2025-01-23 13:45:00,559.04,559.09,558.89,558.92,11857.0,555.3972,555.4469,555.2482,555.278,11857.0
2025-01-23 13:50:00,558.93,559.03,558.86,558.94,26275.0,555.2879,555.3873,555.2184,555.2979,26275.0
2025-01-23 13:55:00,558.92,558.93,558.81,558.85,25062.0,555.278,555.2879,555.1687,555.2084,25062.0
2025-01-23 14:00:00,558.84,558.93,558.69,558.69,136706.0,555.1985,555.2879,555.0495,555.0495,136706.0
2025-01-23 14:05:00,558.68,558.69,558.5,558.6,29535.0,555.0396,555.0495,554.8607,554.9601,29535.0
2025-01-23 14:10:00,558.6,558.65,558.47,558.53,17773.0,554.9601,555.0098,554.8309,554.8905,17773.0
2025-01-23 14:15:00,558.55,558.6,558.47,558.51,10668.0,554.9104,554.9601,554.8309,554.8707,10668.0
2025-01-23 14:20:00,558.51,558.75,558.47,558.73,20886.0,554.8707,555.1091,554.8309,555.0892,20886.0
2025-01-23 14:25:00,558.72,558.9,558.72,558.82,15373.0,555.0793,555.2581,555.0793,555.1786,15373.0
2025-01-23 14:30:00,558.79,559.06,558.79,558.95,24789.0,555.1488,555.4171,555.1488,555.3078,24789.0
2025-01-23 14:35:00,558.86,559.03,558.81,558.86,21001.0,555.2184,555.3873,555.1687,555.2184,21001.0
2025-01-23 14:40:00,558.86,559.0,558.86,558.94,16325.0,555.2184,555.3575,555.2184,555.2979,16325.0
2025-01-23 14:45:00,558.91,558.96,558.82,558.86,17264.0,555.2681,555.3177,555.1786,555.2184,17264.0
2025-01-23 14:50:00,558.85,558.94,558.81,558.81,17238.0,555.2084,555.2979,555.1687,555.1687,17238.0
2025-01-23 14:55:00,558.8,559.08,558.8,558.93,26116.0,555.1588,555.437,555.1588,555.2879,26116.0
2025-01-23 15:00:00,558.84,558.94,558.73,558.82,27069.0,555.1985,555.2979,555.0892,555.1786,27069.0
2025-01-23 15:05:00,558.79,559.04,558.78,559.02,17033.0,555.1488,555.3972,555.1389,555.3773,17033.0
2025-01-23 15:10:00,558.97,559.16,558.88,559.13,21050.0,555.3277,555.5164,555.2383,555.4866,21050.0
2025-01-23 15:15:00,559.14,559.25,559.02,559.14,15127.0,555.4966,555.6058,555.3773,555.4966,15127.0
2025-01-23 15:20:00,559.15,559.26,559.02,559.26,33909.0,555.5065,555.6158,555.3773,555.6158,33909.0
2025-01-23 15:25:00,559.25,559.32,559.11,559.15,26089.0,555.6058,555.6754,555.4668,555.5065,26089.0
2025-01-23 15:30:00,559.14,559.15,558.89,559.04,37829.0,555.4966,555.5065,555.2482,555.3972,37829.0
2025-01-23 15:35:00,558.97,559.09,558.85,558.92,17635.0,555.3277,555.4469,555.2084,555.278,17635.0
2025-01-23 15:40:00,558.9,558.97,558.81,558.89,15612.0,555.2581,555.3277,555.1687,555.2482,15612.0
2025-01-23 15:45:00,558.86,559.22,558.85,559.16,22706.0,555.2184,555.576,555.2084,555.5164,22706.0
2025-01-23 15:50:00,559.15,559.77,559.14,559.75,61045.0,555.5065,556.1225,555.4966,556.1026,61045.0
2025-01-23 15:55:00,559.72,560.6,559.72,560.6,107220.0,556.0728,556.947,556.0728,556.947,107220.0
2025-01-24 09:30:00,560.74,561.04,560.61,560.81,187509.0,557.0861,557.3842,556.957,557.1557,187509.0
2025-01-24 09:35:00,560.87,561.11,560.76,561.09,37918.0,557.2153,557.4537,557.106,557.4339,37918.0
2025-01-24 09:40:00,561.11,561.26,561.0,561.12,34953.0,557.4537,557.6027,557.3444,557.4637,34953.0
2025-01-24 09:45:00,561.19,561.66,561.09,561.31,94434.0,557.5332,558.0001,557.4339,557.6524,94434.0
2025-01-24 09:50:00,561.35,561.42,561.11,561.24,25578.0,557.6922,557.7617,557.4537,557.5829,25578.0
2025-01-24 09:55:00,561.21,561.26,560.95,561.18,35735.0,557.5531,557.6027,557.2948,557.5233,35735.0
2025-01-24 10:00:00,561.3,561.35,560.6,560.66,40188.0,557.6425,557.6922,556.947,557.0067,40188.0
2025-01-24 10:05:00,560.75,560.91,560.56,560.72,47458.0,557.0961,557.255,556.9073,557.0663,47458.0
2025-01-24 10:10:00,560.73,560.83,560.39,560.5,38387.0,557.0762,557.1755,556.7384,556.8477,38387.0
2025-01-24 10:15:00,560.5,560.83,560.38,560.67,22778.0,556.8477,557.1755,556.7285,557.0166,22778.0
2025-01-24 10:20:00,560.66,560.67,560.32,560.56,32708.0,557.0067,557.0166,556.6689,556.9073,32708.0
2025-01-24 10:25:00,560.55,560.6,560.23,560.32,55264.0,556.8974,556.947,556.5795,556.6689,55264.0
2025-01-24 10:30:00,560.33,560.53,560.31,560.48,16319.0,556.6788,556.8775,556.6589,556.8278,16319.0
2025-01-24 10:35:00,560.43,560.55,560.05,560.16,46845.0,556.7782,556.8974,556.4006,556.5099,46845.0
2025-01-24 10:40:00,560.18,560.34,560.17,560.26,40237.0,556.5298,556.6887,556.5198,556.6093,40237.0
2025-01-24 10:45:00,560.22,560.56,560.18,560.56,29207.0,556.5695,556.9073,556.5298,556.9073,29207.0
2025-01-24 10:50:00,560.5,560.55,560.26,560.33,25006.0,556.8477,556.8974,556.6093,556.6788,25006.0
2025-01-24 10:55:00,560.32,560.4,560.18,560.19,26929.0,556.6689,556.7483,556.5298,556.5397,26929.0
2025-01-24 11:00:00,560.16,560.37,560.09,560.14,21347.0,556.5099,556.7185,556.4404,556.49,21347.0
2025-01-24 11:05:00,560.11,560.59,560.09,560.56,13432.0,556.4602,556.9371,556.4404,556.9073,13432.0
2025-01-24 11:10:00,560.58,560.64,560.44,560.5,22788.0,556.9272,556.9868,556.7881,556.8477,22788.0
2025-01-24 11:15:00,560.56,560.63,560.39,560.54,23306.0,556.9073,556.9769,556.7384,556.8874,23306.0
2025-01-24 11:20:00,560.57,560.69,560.54,560.61,14887.0,556.9172,557.0365,556.8874,556.957,14887.0
2025-01-24 11:25:00,560.63,560.81,560.63,560.8,13595.0,556.9769,557.1557,556.9769,557.1457,13595.0
2025-01-24 11:30:00,560.78,560.87,560.75,560.84,20729.0,557.1259,557.2153,557.0961,557.1855,20729.0
2025-01-24 11:35:00,560.83,560.99,560.71,560.95,19508.0,557.1755,557.3345,557.0563,557.2948,19508.0
2025-01-24 11:40:00,560.9,561.06,560.9,561.04,24589.0,557.2451,557.404,557.2451,557.3842,24589.0
2025-01-24 11:45:00,561.05,561.11,561.0,561.1,18411.0,557.3941,557.4537,557.3444,557.4438,18411.0
2025-01-24 11:50:00,561.11,561.23,561.05,561.09,20398.0,557.4537,557.5729,557.3941,557.4339,20398.0
2025-01-24 11:55:00,561.07,561.08,560.37,560.49,20719.0,557.414,557.4239,556.7185,556.8378,20719.0
2025-01-24 12:00:00,560.49,560.6,560.27,560.49,28413.0,556.8378,556.947,556.6192,556.8378,28413.0
2025-01-24 12:05:00,560.49,560.75,560.34,560.57,13702.0,556.8378,557.0961,556.6887,556.9172,13702.0
2025-01-24 12:10:00,560.58,560.65,560.35,560.43,18979.0,556.9272,556.9967,556.6987,556.7782,18979.0
2025-01-24 12:15:00,560.41,560.62,560.39,560.56,11461.0,556.7583,556.9669,556.7384,556.9073,11461.0
2025-01-24 12:20:00,560.6,560.93,560.56,560.86,13883.0,556.947,557.2749,556.9073,557.2054,13883.0
2025-01-24 12:25:00,560.87,560.95,560.29,560.4,24545.0,557.2153,557.2948,556.6391,556.7483,24545.0
2025-01-24 12:30:00,560.38,560.52,560.35,560.45,7195.0,556.7285,556.8676,556.6987,556.798,7195.0
2025-01-24 12:35:00,560.52,560.56,560.36,560.38,22242.0,556.8676,556.9073,556.7086,556.7285,22242.0
2025-01-24 12:40:00,560.38,560.44,560.32,560.34,28172.0,556.7285,556.7881,556.6689,556.6887,28172.0
2025-01-24 12:45:00,560.35,560.44,560.28,560.32,12799.0,556.6987,556.7881,556.6291,556.6689,12799.0
2025-01-24 12:50:00,560.31,560.36,559.91,560.06,24916.0,556.6589,556.7086,556.2615,556.4106,24916.0
2025-01-24 12:55:00,560.05,560.05,559.6,559.72,27085.0,556.4006,556.4006,555.9536,556.0728,27085.0
2025-01-24 13:00:00,559.69,559.9,559.62,559.78,28124.0,556.043,556.2516,555.9734,556.1324,28124.0
2025-01-24 13:05:00,559.8,559.8,559.55,559.55,15157.0,556.1523,556.1523,555.9039,555.9039,15157.0
2025-01-24 13:10:00,559.5,559.6,559.18,559.51,73839.0,555.8542,555.9536,555.5363,555.8641,73839.0
2025-01-24 13:15:00,559.6,559.72,559.46,559.6,13385.0,555.9536,556.0728,555.8145,555.9536,13385.0
2025-01-24 13:20:00,559.53,559.72,559.52,559.63,15594.0,555.884,556.0728,555.8741,555.9834,15594.0
2025-01-24 13:25:00,559.64,559.64,559.46,559.48,8637.0,555.9933,555.9933,555.8145,555.8343,8637.0
2025-01-24 13:30:00,559.49,559.76,559.34,559.37,28494.0,555.8443,556.1125,555.6953,555.7251,28494.0
2025-01-24 13:35:00,559.29,559.52,559.27,559.45,16230.0,555.6456,555.8741,555.6257,555.8045,16230.0
2025-01-24 13:40:00,559.39,559.39,559.22,559.23,18140.0,555.7449,555.7449,555.576,555.586,18140.0
2025-01-24 13:45:00,559.23,559.41,559.02,559.23,53662.0,555.586,555.7648,555.3773,555.586,53662.0
2025-01-24 13:50:00,559.17,559.28,559.08,559.11,11298.0,555.5264,555.6356,555.437,555.4668,11298.0
2025-01-24 13:55:00,559.06,559.08,558.37,558.58,36871.0,555.4171,555.437,554.7316,554.9402,36871.0
2025-01-24 14:00:00,558.52,558.93,558.4,558.45,31959.0,554.8806,555.2879,554.7614,554.8111,31959.0
2025-01-24 14:05:00,558.45,558.54,558.18,558.25,26599.0,554.8111,554.9005,554.5428,554.6124,26599.0
2025-01-24 14:10:00,558.32,558.49,558.11,558.27,24463.0,554.6819,554.8508,554.4733,554.6322,24463.0
2025-01-24 14:15:00,558.31,558.59,558.19,558.22,32296.0,554.672,554.9501,554.5528,554.5826,32296.0
2025-01-24 14:20:00,558.21,558.57,558.21,558.53,17775.0,554.5726,554.9303,554.5726,554.8905,17775.0
2025-01-24 14:25:00,558.54,558.88,558.52,558.55,18153.0,554.9005,555.2383,554.8806,554.9104,18153.0
2025-01-24 14:30:00,558.58,558.67,558.47,558.49,9657.0,554.9402,555.0296,554.8309,554.8508,9657.0
2025-01-24 14:35:00,558.52,558.66,558.49,558.61,10817.0,554.8806,555.0197,554.8508,554.97,10817.0
2025-01-24 14:40:00,558.62,558.66,558.51,558.62,9822.0,554.9799,555.0197,554.8707,554.9799,9822.0
2025-01-24 14:45:00,558.6,558.81,558.58,558.71,17053.0,554.9601,555.1687,554.9402,555.0694,17053.0
2025-01-24 14:50:00,558.73,559.0,558.72,558.94,16569.0,555.0892,555.3575,555.0793,555.2979,16569.0
2025-01-24 14:55:00,558.93,558.93,558.48,558.54,15431.0,555.2879,555.2879,554.8409,554.9005,15431.0
2025-01-24 15:00:00,558.49,558.91,558.41,558.87,18131.0,554.8508,555.2681,554.7713,555.2283,18131.0
2025-01-24 15:05:00,558.84,558.87,558.5,558.54,29259.0,555.1985,555.2283,554.8607,554.9005,29259.0
2025-01-24 15:10:00,558.54,558.74,558.48,558.74,36085.0,554.9005,555.0992,554.8409,555.0992,36085.0
2025-01-24 15:15:00,558.69,558.73,558.42,558.42,26550.0,555.0495,555.0892,554.7813,554.7813,26550.0
2025-01-24 15:20:00,558.4,558.5,558.23,558.5,16800.0,554.7614,554.8607,554.5925,554.8607,16800.0
2025-01-24 15:25:00,558.5,558.54,558.12,558.21,19409.0,554.8607,554.9005,554.4832,554.5726,19409.0
2025-01-24 15:30:00,558.33,558.52,558.18,558.18,24315.0,554.6918,554.8806,554.5428,554.5428,24315.0
2025-01-24 15:35:00,558.25,558.31,558.2,558.2,31083.0,554.6124,554.672,554.5627,554.5627,31083.0
2025-01-24 15:40:00,558.21,558.33,558.02,558.28,36500.0,554.5726,554.6918,554.3839,554.6422,36500.0
2025-01-24 15:45:00,558.25,558.38,558.22,558.24,42205.0,554.6124,554.7415,554.5826,554.6024,42205.0
2025-01-24 15:50:00,558.27,558.76,558.27,558.66,83784.0,554.6322,555.119,554.6322,555.0197,83784.0
2025-01-24 15:55:00,558.58,559.22,558.48,559.02,130333.0,554.9402,555.576,554.8409,555.3773,130333.0
2025-01-27 09:30:00,546.97,549.76,546.83,549.33,605356.0,543.4059,546.1777,543.2668,545.7505,605356.0
2025-01-27 09:35:00,549.32,550.29,548.86,550.18,146083.0,545.7405,546.7042,545.2835,546.5949,146083.0
2025-01-27 09:40:00,550.13,550.13,549.25,549.48,94359.0,546.5453,546.5453,545.671,545.8995,94359.0
2025-01-27 09:45:00,549.5,550.12,549.41,549.91,75513.0,545.9194,546.5353,545.83,546.3267,75513.0
2025-01-27 09:50:00,549.81,550.39,549.48,550.06,73250.0,546.2274,546.8036,545.8995,546.4757,73250.0
2025-01-27 09:55:00,550.05,550.48,549.79,550.48,58891.0,546.4658,546.893,546.2075,546.893,58891.0
2025-01-27 10:00:00,550.4,550.52,549.42,549.47,97073.0,546.8135,546.9327,545.8399,545.8896,97073.0
2025-01-27 10:05:00,549.57,550.14,549.33,549.64,71110.0,545.9889,546.5552,545.7505,546.0585,71110.0
2025-01-27 10:10:00,549.56,550.04,549.31,549.64,58746.0,545.979,546.4559,545.7306,546.0585,58746.0
2025-01-27 10:15:00,549.55,549.87,548.65,548.9,61565.0,545.969,546.287,545.0749,545.3233,61565.0
2025-01-27 10:20:00,548.84,550.12,548.83,550.06,56786.0,545.2637,546.5353,545.2537,546.4757,56786.0
2025-01-27 10:25:00,550.03,550.94,549.84,550.83,61210.0,546.4459,547.35,546.2572,547.2407,61210.0
2025-01-27 10:30:00,550.7,551.23,550.55,551.19,57974.0,547.1116,547.6381,546.9625,547.5984,57974.0
2025-01-27 10:35:00,551.22,551.3,550.64,550.98,39382.0,547.6282,547.7076,547.0519,547.3897,39382.0
2025-01-27 10:40:00,551.0,551.39,550.84,551.3,35858.0,547.4096,547.7971,547.2506,547.7076,35858.0
2025-01-27 10:45:00,551.24,551.33,550.43,550.54,53779.0,547.648,547.7375,546.8433,546.9526,53779.0
2025-01-27 10:50:00,550.52,550.98,550.3,550.95,36039.0,546.9327,547.3897,546.7142,547.3599,36039.0
2025-01-27 10:55:00,550.86,551.08,549.94,549.97,35820.0,547.2705,547.4891,546.3565,546.3863,35820.0
2025-01-27 11:00:00,550.02,550.07,549.49,549.59,72234.0,546.436,546.4857,545.9094,546.0088,72234.0
2025-01-27 11:05:00,549.66,549.71,548.96,549.05,58660.0,546.0783,546.128,545.3829,545.4723,58660.0
2025-01-27 11:10:00,549.24,549.55,549.08,549.46,48497.0,545.6611,545.969,545.5021,545.8796,48497.0
2025-01-27 11:15:00,549.39,549.8,549.31,549.45,38773.0,545.8101,546.2174,545.7306,545.8697,38773.0
2025-01-27 11:20:00,549.54,549.54,548.71,548.83,44191.0,545.9591,545.9591,545.1345,545.2537,44191.0
2025-01-27 11:25:00,548.77,548.77,548.31,548.54,134948.0,545.1941,545.1941,544.7371,544.9656,134948.0
2025-01-27 11:30:00,548.5,548.65,548.36,548.49,46000.0,544.9259,545.0749,544.7868,544.916,46000.0
2025-01-27 11:35:00,548.5,549.07,548.29,548.36,45344.0,544.9259,545.4922,544.7173,544.7868,45344.0
2025-01-27 11:40:00,548.37,548.71,548.27,548.7,34303.0,544.7967,545.1345,544.6974,545.1246,34303.0
2025-01-27 11:45:00,548.67,549.62,548.57,549.25,41147.0,545.0948,546.0386,544.9954,545.671,41147.0
2025-01-27 11:50:00,549.15,549.43,548.35,548.39,59930.0,545.5717,545.8498,544.7769,544.8166,59930.0
2025-01-27 11:55:00,548.44,549.34,548.36,548.8,42987.0,544.8663,545.7604,544.7868,545.2239,42987.0
2025-01-27 12:00:00,548.88,549.67,548.53,549.43,57596.0,545.3034,546.0883,544.9557,545.8498,57596.0
2025-01-27 12:05:00,549.42,549.48,548.6,548.77,45672.0,545.8399,545.8995,545.0252,545.1941,45672.0
2025-01-27 12:10:00,548.8,549.42,548.74,549.06,44524.0,545.2239,545.8399,545.1643,545.4822,44524.0
2025-01-27 12:15:00,549.08,549.41,548.77,548.79,30350.0,545.5021,545.83,545.1941,545.214,30350.0
2025-01-27 12:20:00,548.79,548.97,548.44,548.82,30788.0,545.214,545.3928,544.8663,545.2438,30788.0
2025-01-27 12:25:00,548.79,549.92,548.67,549.56,39138.0,545.214,546.3366,545.0948,545.979,39138.0
2025-01-27 12:30:00,549.57,549.88,549.36,549.85,135287.0,545.9889,546.2969,545.7803,546.2671,135287.0
2025-01-27 12:35:00,549.86,550.0,549.53,549.69,20010.0,546.277,546.4161,545.9492,546.1081,20010.0
2025-01-27 12:40:00,549.61,549.71,549.28,549.58,21026.0,546.0287,546.128,545.7008,545.9989,21026.0
2025-01-27 12:45:00,549.62,549.62,548.85,548.85,29056.0,546.0386,546.0386,545.2736,545.2736,29056.0
2025-01-27 12:50:00,548.86,548.86,548.32,548.39,39087.0,545.2835,545.2835,544.7471,544.8166,39087.0
2025-01-27 12:55:00,548.48,548.52,548.19,548.23,59621.0,544.906,544.9458,544.6179,544.6577,59621.0
2025-01-27 13:00:00,548.22,548.59,548.17,548.39,20394.0,544.6477,545.0153,544.598,544.8166,20394.0
2025-01-27 13:05:00,548.39,548.73,548.32,548.38,26155.0,544.8166,545.1544,544.7471,544.8067,26155.0
2025-01-27 13:10:00,548.36,548.59,548.25,548.38,39427.0,544.7868,545.0153,544.6775,544.8067,39427.0
2025-01-27 13:15:00,548.47,548.64,548.15,548.34,30277.0,544.8961,545.065,544.5782,544.7669,30277.0
2025-01-27 13:20:00,548.44,548.61,548.19,548.26,38276.0,544.8663,545.0352,544.6179,544.6875,38276.0
2025-01-27 13:25:00,548.26,548.48,548.06,548.13,20747.0,544.6875,544.906,544.4888,544.5583,20747.0
2025-01-27 13:30:00,548.12,549.1,548.12,548.88,47394.0,544.5484,545.522,544.5484,545.3034,47394.0
2025-01-27 13:35:00,548.86,549.31,548.43,548.54,39170.0,545.2835,545.7306,544.8563,544.9656,39170.0
2025-01-27 13:40:00,548.64,549.31,548.64,549.15,24502.0,545.065,545.7306,545.065,545.5717,24502.0
2025-01-27 13:45:00,549.15,549.21,548.67,548.74,20131.0,545.5717,545.6313,545.0948,545.1643,20131.0
2025-01-27 13:50:00,548.64,549.13,548.64,548.96,19609.0,545.065,545.5518,545.065,545.3829,19609.0
2025-01-27 13:55:00,548.93,549.0,548.4,548.61,22392.0,545.3531,545.4226,544.8265,545.0352,22392.0
2025-01-27 14:00:00,548.67,549.29,548.6,549.1,16736.0,545.0948,545.7107,545.0252,545.522,16736.0
2025-01-27 14:05:00,549.08,549.14,548.75,548.81,46679.0,545.5021,545.5617,545.1743,545.2339,46679.0
2025-01-27 14:10:00,548.79,549.26,548.77,548.97,20714.0,545.214,545.6809,545.1941,545.3928,20714.0
2025-01-27 14:15:00,548.98,549.81,548.98,549.77,20310.0,545.4028,546.2274,545.4028,546.1876,20310.0
2025-01-27 14:20:00,549.65,549.92,549.56,549.87,36174.0,546.0684,546.3366,545.979,546.287,36174.0
2025-01-27 14:25:00,549.85,550.92,549.83,550.79,39990.0,546.2671,547.3301,546.2472,547.201,39990.0
2025-01-27 14:30:00,550.67,550.67,550.09,550.43,48153.0,547.0818,547.0818,546.5055,546.8433,48153.0
2025-01-27 14:35:00,550.44,550.56,549.79,550.27,91934.0,546.8533,546.9725,546.2075,546.6844,91934.0
2025-01-27 14:40:00,550.27,550.37,549.47,549.55,37641.0,546.6844,546.7837,545.8896,545.969,37641.0
2025-01-27 14:45:00,549.57,549.59,548.67,548.68,66977.0,545.9889,546.0088,545.0948,545.1047,66977.0
2025-01-27 14:50:00,548.76,548.91,548.32,548.81,33922.0,545.1842,545.3332,544.7471,545.2339,33922.0
2025-01-27 14:55:00,548.8,549.28,548.63,548.93,29973.0,545.2239,545.7008,545.055,545.3531,29973.0
2025-01-27 15:00:00,548.96,549.38,548.83,549.18,30229.0,545.3829,545.8002,545.2537,545.6015,30229.0
2025-01-27 15:05:00,549.1,549.23,548.39,549.18,39334.0,545.522,545.6511,544.8166,545.6015,39334.0
2025-01-27 15:10:00,549.19,549.51,548.82,548.89,29507.0,545.6114,545.9293,545.2438,545.3134,29507.0
2025-01-27 15:15:00,548.9,549.52,548.74,549.34,44954.0,545.3233,545.9392,545.1643,545.7604,44954.0
2025-01-27 15:20:00,549.35,549.89,549.05,549.74,135152.0,545.7704,546.3068,545.4723,546.1578,135152.0
2025-01-27 15:25:00,549.66,549.98,549.28,549.35,34472.0,546.0783,546.3962,545.7008,545.7704,34472.0
2025-01-27 15:30:00,549.39,549.65,549.1,549.3,53694.0,545.8101,546.0684,545.522,545.7207,53694.0
2025-01-27 15:35:00,549.36,549.84,549.26,549.68,42317.0,545.7803,546.2572,545.6809,546.0982,42317.0
2025-01-27 15:40:00,549.81,550.17,549.48,550.17,36651.0,546.2274,546.585,545.8995,546.585,36651.0
2025-01-27 15:45:00,550.1,550.39,549.59,549.99,43184.0,546.5155,546.8036,546.0088,546.4062,43184.0
2025-01-27 15:50:00,549.94,550.19,549.33,549.84,123791.0,546.3565,546.6049,545.7505,546.2572,123791.0
2025-01-27 15:55:00,549.89,551.34,549.8,551.16,410036.0,546.3068,547.7474,546.2174,547.5686,410036.0
2025-01-28 09:30:00,552.3,552.4,551.15,551.35,241455.0,548.7011,548.8005,547.5586,547.7573,241455.0
2025-01-28 09:35:00,551.37,551.4,550.58,550.84,67648.0,547.7772,547.807,546.9923,547.2506,67648.0
2025-01-28 09:40:00,550.97,551.07,550.13,550.22,37364.0,547.3798,547.4791,546.5453,546.6347,37364.0
2025-01-28 09:45:00,550.36,550.6,549.22,549.7,51078.0,546.7738,547.0122,545.6412,546.1181,51078.0
2025-01-28 09:50:00,549.88,550.46,549.43,550.43,42944.0,546.2969,546.8731,545.8498,546.8433,42944.0
2025-01-28 09:55:00,550.56,550.78,550.27,550.7,51135.0,546.9725,547.191,546.6844,547.1116,51135.0
2025-01-28 10:00:00,550.7,552.16,550.66,552.16,57723.0,547.1116,548.562,547.0718,548.562,57723.0
2025-01-28 10:05:00,552.12,552.34,551.62,551.72,64979.0,548.5223,548.7409,548.0256,548.1249,64979.0
2025-01-28 10:10:00,551.69,552.56,551.69,552.46,38909.0,548.0951,548.9594,548.0951,548.8601,38909.0
2025-01-28 10:15:00,552.45,552.71,552.32,552.68,51749.0,548.8502,549.1085,548.721,549.0787,51749.0
2025-01-28 10:20:00,552.67,553.53,552.54,553.5,28015.0,549.0687,549.9231,548.9396,549.8933,28015.0
2025-01-28 10:25:00,553.52,554.28,553.5,554.0,44656.0,549.9132,550.6682,549.8933,550.3901,44656.0
2025-01-28 10:30:00,554.05,554.06,553.42,553.51,46137.0,550.4397,550.4497,549.8138,549.9032,46137.0
2025-01-28 10:35:00,553.46,554.08,553.34,554.04,20280.0,549.8536,550.4695,549.7344,550.4298,20280.0
2025-01-28 10:40:00,553.95,554.06,553.66,553.98,23829.0,550.3404,550.4497,550.0523,550.3702,23829.0
2025-01-28 10:45:00,553.9,554.18,553.38,554.15,33827.0,550.2907,550.5689,549.7741,550.5391,33827.0
2025-01-28 10:50:00,554.14,554.2,553.95,553.98,35247.0,550.5291,550.5887,550.3404,550.3702,35247.0
2025-01-28 10:55:00,554.01,554.55,554.01,554.52,37061.0,550.4,550.9365,550.4,550.9067,37061.0
2025-01-28 11:00:00,554.57,554.93,554.08,554.46,35714.0,550.9563,551.314,550.4695,550.8471,35714.0
2025-01-28 11:05:00,554.56,554.72,554.52,554.68,23939.0,550.9464,551.1054,550.9067,551.0656,23939.0
2025-01-28 11:10:00,554.72,555.01,554.36,554.46,41261.0,551.1054,551.3935,550.7477,550.8471,41261.0
2025-01-28 11:15:00,554.48,554.71,554.14,554.18,24499.0,550.8669,551.0954,550.5291,550.5689,24499.0
2025-01-28 11:20:00,554.19,554.27,553.56,553.61,24980.0,550.5788,550.6583,549.9529,550.0026,24980.0
2025-01-28 11:25:00,553.64,553.64,552.7,553.01,37478.0,550.0324,550.0324,549.0985,549.4065,37478.0
2025-01-28 11:30:00,552.97,553.34,552.97,553.27,23820.0,549.3668,549.7344,549.3668,549.6648,23820.0
2025-01-28 11:35:00,553.22,553.45,552.69,553.45,24052.0,549.6151,549.8436,549.0886,549.8436,24052.0
2025-01-28 11:40:00,553.36,553.49,552.6,553.16,22374.0,549.7542,549.8834,548.9992,549.5555,22374.0
2025-01-28 11:45:00,553.21,553.67,553.12,553.66,20003.0,549.6052,550.0622,549.5158,550.0523,20003.0
2025-01-28 11:50:00,553.67,553.69,552.7,553.52,23858.0,550.0622,550.0821,549.0985,549.9132,23858.0
2025-01-28 11:55:00,553.6,554.07,553.53,554.07,14050.0,549.9927,550.4596,549.9231,550.4596,14050.0
2025-01-28 12:00:00,554.15,554.26,553.95,554.25,54115.0,550.5391,550.6484,550.3404,550.6384,54115.0
2025-01-28 12:05:00,554.27,554.97,554.23,554.88,37487.0,550.6583,551.3537,550.6186,551.2643,37487.0
2025-01-28 12:10:00,554.92,555.07,554.83,554.97,32351.0,551.3041,551.4531,551.2146,551.3537,32351.0
2025-01-28 12:15:00,554.99,555.33,554.98,555.16,21678.0,551.3736,551.7114,551.3637,551.5425,21678.0
2025-01-28 12:20:00,555.09,555.33,555.01,555.2,32550.0,551.473,551.7114,551.3935,551.5822,32550.0
2025-01-28 12:25:00,555.24,555.25,555.03,555.15,38639.0,551.622,551.6319,551.4133,551.5326,38639.0
2025-01-28 12:30:00,555.17,555.27,555.13,555.25,22260.0,551.5524,551.6518,551.5127,551.6319,22260.0
2025-01-28 12:35:00,555.24,555.28,554.96,555.13,18771.0,551.622,551.6617,551.3438,551.5127,18771.0
2025-01-28 12:40:00,555.13,555.14,554.74,554.99,17112.0,551.5127,551.5226,551.1252,551.3736,17112.0
2025-01-28 12:45:00,555.04,555.07,554.77,554.88,12270.0,551.4233,551.4531,551.155,551.2643,12270.0
2025-01-28 12:50:00,554.94,555.2,554.94,555.17,11741.0,551.3239,551.5822,551.3239,551.5524,11741.0
2025-01-28 12:55:00,555.23,555.48,555.17,555.25,28004.0,551.612,551.8604,551.5524,551.6319,28004.0
2025-01-28 13:00:00,555.29,555.65,555.17,555.6,43702.0,551.6716,552.0293,551.5524,551.9796,43702.0
2025-01-28 13:05:00,555.62,555.87,555.61,555.63,23398.0,551.9995,552.2479,551.9896,552.0094,23398.0
2025-01-28 13:10:00,555.69,555.87,555.61,555.87,61485.0,552.069,552.2479,551.9896,552.2479,61485.0
2025-01-28 13:15:00,555.87,556.12,555.87,556.08,31297.0,552.2479,552.4962,552.2479,552.4565,31297.0
2025-01-28 13:20:00,556.09,556.1,555.65,555.81,22898.0,552.4664,552.4764,552.0293,552.1883,22898.0
2025-01-28 13:25:00,555.75,555.81,555.46,555.57,13869.0,552.1286,552.1883,551.8405,551.9498,13869.0
2025-01-28 13:30:00,555.57,555.82,555.55,555.79,15793.0,551.9498,552.1982,551.93,552.1684,15793.0
2025-01-28 13:35:00,555.76,555.84,555.33,555.43,22244.0,552.1386,552.2181,551.7114,551.8107,22244.0
2025-01-28 13:40:00,555.3,555.37,555.0,555.32,24406.0,551.6816,551.7511,551.3835,551.7015,24406.0
2025-01-28 13:45:00,555.3,555.41,555.09,555.34,21263.0,551.6816,551.7909,551.473,551.7213,21263.0
2025-01-28 13:50:00,555.32,555.57,555.3,555.34,21433.0,551.7015,551.9498,551.6816,551.7213,21433.0
2025-01-28 13:55:00,555.33,555.42,555.13,555.2,8359.0,551.7114,551.8008,551.5127,551.5822,8359.0
2025-01-28 14:00:00,555.23,555.3,554.96,554.98,9758.0,551.612,551.6816,551.3438,551.3637,9758.0
2025-01-28 14:05:00,554.93,555.08,554.8,554.88,22479.0,551.314,551.463,551.1848,551.2643,22479.0
2025-01-28 14:10:00,554.89,554.9,554.71,554.88,14401.0,551.2743,551.2842,551.0954,551.2643,14401.0
2025-01-28 14:15:00,554.84,555.26,554.83,555.21,18362.0,551.2246,551.6418,551.2146,551.5922,18362.0
2025-01-28 14:20:00,555.23,555.45,555.22,555.35,13375.0,551.612,551.8306,551.6021,551.7313,13375.0
2025-01-28 14:25:00,555.35,555.54,555.23,555.46,14589.0,551.7313,551.92,551.612,551.8405,14589.0
2025-01-28 14:30:00,555.48,555.81,555.48,555.75,24091.0,551.8604,552.1883,551.8604,552.1286,24091.0
2025-01-28 14:35:00,555.79,555.98,555.75,555.89,12611.0,552.1684,552.3572,552.1286,552.2677,12611.0
2025-01-28 14:40:00,555.96,556.22,555.95,556.14,13319.0,552.3373,552.5956,552.3273,552.5161,13319.0
2025-01-28 14:45:00,556.19,556.43,556.19,556.43,13611.0,552.5658,552.8042,552.5658,552.8042,13611.0
2025-01-28 14:50:00,556.37,556.47,556.26,556.45,19848.0,552.7446,552.844,552.6353,552.8241,19848.0
2025-01-28 14:55:00,556.5,556.58,556.38,556.46,14142.0,552.8738,552.9532,552.7545,552.834,14142.0
2025-01-28 15:00:00,556.45,556.45,556.1,556.16,127218.0,552.8241,552.8241,552.4764,552.536,127218.0
2025-01-28 15:05:00,556.19,556.28,556.04,556.19,19867.0,552.5658,552.6552,552.4168,552.5658,19867.0
2025-01-28 15:10:00,556.16,556.34,556.11,556.3,13998.0,552.536,552.7148,552.4863,552.6751,13998.0
2025-01-28 15:15:00,556.29,556.62,556.24,556.57,30689.0,552.6651,552.993,552.6155,552.9433,30689.0
2025-01-28 15:20:00,556.56,556.65,556.52,556.61,19695.0,552.9334,553.0228,552.8936,552.983,19695.0
2025-01-28 15:25:00,556.56,556.56,556.32,556.42,19843.0,552.9334,552.9334,552.6949,552.7943,19843.0
2025-01-28 15:30:00,556.3,556.51,556.25,556.41,16763.0,552.6751,552.8837,552.6254,552.7843,16763.0
2025-01-28 15:35:00,556.39,556.4,556.09,556.19,18295.0,552.7645,552.7744,552.4664,552.5658,18295.0
2025-01-28 15:40:00,556.22,556.5,556.16,556.5,149564.0,552.5956,552.8738,552.536,552.8738,149564.0
2025-01-28 15:45:00,556.51,556.53,555.92,556.04,26359.0,552.8837,552.9036,552.2975,552.4168,26359.0
2025-01-28 15:50:00,556.06,556.42,555.74,556.35,62151.0,552.4366,552.7943,552.1187,552.7247,62151.0
2025-01-28 15:55:00,556.34,556.36,555.78,555.86,98026.0,552.7148,552.7347,552.1585,552.2379,98026.0
2025-01-29 09:30:00,555.17,555.38,554.53,554.67,217768.0,551.5524,551.7611,550.9166,551.0557,217768.0
2025-01-29 09:35:00,554.71,554.88,554.37,554.82,93093.0,551.0954,551.2643,550.7576,551.2047,93093.0
2025-01-29 09:40:00,554.88,554.95,553.95,554.22,152143.0,551.2643,551.3339,550.3404,550.6086,152143.0
2025-01-29 09:45:00,554.15,554.64,554.03,554.29,46850.0,550.5391,551.0259,550.4199,550.6782,46850.0
2025-01-29 09:50:00,554.28,554.92,554.18,554.75,82368.0,550.6682,551.3041,550.5689,551.1352,82368.0
2025-01-29 09:55:00,554.8,555.0,554.46,554.72,29973.0,551.1848,551.3835,550.8471,551.1054,29973.0
2025-01-29 10:00:00,554.76,555.19,554.65,554.96,44693.0,551.1451,551.5723,551.0358,551.3438,44693.0
2025-01-29 10:05:00,555.01,555.5,554.97,555.43,25799.0,551.3935,551.8803,551.3537,551.8107,25799.0
2025-01-29 10:10:00,555.36,555.42,554.33,554.79,42265.0,551.7412,551.8008,550.7179,551.1749,42265.0
2025-01-29 10:15:00,554.91,554.99,554.45,554.8,31426.0,551.2941,551.3736,550.8371,551.1848,31426.0
2025-01-29 10:20:00,554.77,555.23,554.57,554.95,31391.0,551.155,551.612,550.9563,551.3339,31391.0
2025-01-29 10:25:00,554.9,554.94,554.23,554.45,27255.0,551.2842,551.3239,550.6186,550.8371,27255.0
2025-01-29 10:30:00,554.42,554.72,554.3,554.62,29865.0,550.8073,551.1054,550.6881,551.006,29865.0
2025-01-29 10:35:00,554.59,554.76,554.53,554.63,16975.0,550.9762,551.1451,550.9166,551.0159,16975.0
2025-01-29 10:40:00,554.65,554.9,554.03,554.22,22810.0,551.0358,551.2842,550.4199,550.6086,22810.0
2025-01-29 10:45:00,554.26,554.44,554.01,554.44,22726.0,550.6484,550.8272,550.4,550.8272,22726.0
2025-01-29 10:50:00,554.42,554.7,554.42,554.66,19460.0,550.8073,551.0855,550.8073,551.0458,19460.0
2025-01-29 10:55:00,554.63,554.63,554.16,554.31,21338.0,551.0159,551.0159,550.549,550.698,21338.0
2025-01-29 11:00:00,554.3,554.62,554.26,554.53,21627.0,550.6881,551.006,550.6484,550.9166,21627.0
2025-01-29 11:05:00,554.52,554.52,553.84,554.16,45488.0,550.9067,550.9067,550.2311,550.549,45488.0
2025-01-29 11:10:00,554.16,554.25,553.94,554.15,102935.0,550.549,550.6384,550.3304,550.5391,102935.0
2025-01-29 11:15:00,554.2,554.23,553.76,554.02,24937.0,550.5887,550.6186,550.1516,550.4099,24937.0
2025-01-29 11:20:00,554.12,554.21,553.8,554.21,25464.0,550.5093,550.5987,550.1914,550.5987,25464.0
2025-01-29 11:25:00,554.15,554.26,553.96,553.98,23443.0,550.5391,550.6484,550.3503,550.3702,23443.0
2025-01-29 11:30:00,553.95,554.25,553.87,554.21,19805.0,550.3404,550.6384,550.2609,550.5987,19805.0
2025-01-29 11:35:00,554.24,554.44,553.65,553.68,28809.0,550.6285,550.8272,550.0423,550.0721,28809.0
2025-01-29 11:40:00,553.72,554.08,553.5,554.07,22182.0,550.1119,550.4695,549.8933,550.4596,22182.0
2025-01-29 11:45:00,554.1,554.33,553.93,554.3,22891.0,550.4894,550.7179,550.3205,550.6881,22891.0
2025-01-29 11:50:00,554.36,554.42,554.08,554.42,17628.0,550.7477,550.8073,550.4695,550.8073,17628.0
2025-01-29 11:55:00,554.35,554.35,553.63,553.8,23337.0,550.7378,550.7378,550.0225,550.1914,23337.0
2025-01-29 12:00:00,553.78,554.51,553.78,554.5,16776.0,550.1715,550.8967,550.1715,550.8868,16776.0
2025-01-29 12:05:00,554.5,554.69,554.3,554.39,74896.0,550.8868,551.0756,550.6881,550.7775,74896.0
2025-01-29 12:10:00,554.4,554.55,554.21,554.36,9956.0,550.7874,550.9365,550.5987,550.7477,9956.0
2025-01-29 12:15:00,554.39,554.69,554.35,554.64,10263.0,550.7775,551.0756,550.7378,551.0259,10263.0
2025-01-29 12:20:00,554.67,554.85,554.62,554.73,14578.0,551.0557,551.2345,551.006,551.1153,14578.0
2025-01-29 12:25:00,554.74,554.89,554.42,554.55,17483.0,551.1252,551.2743,550.8073,550.9365,17483.0
2025-01-29 12:30:00,554.58,554.74,554.53,554.56,19338.0,550.9663,551.1252,550.9166,550.9464,19338.0
2025-01-29 12:35:00,554.51,554.6,554.38,554.39,12968.0,550.8967,550.9861,550.7676,550.7775,12968.0
2025-01-29 12:40:00,554.37,554.48,554.25,554.27,29956.0,550.7576,550.8669,550.6384,550.6583,29956.0
2025-01-29 12:45:00,554.21,554.22,553.93,554.04,39442.0,550.5987,550.6086,550.3205,550.4298,39442.0
2025-01-29 12:50:00,554.03,554.03,553.85,553.86,12880.0,550.4199,550.4199,550.241,550.251,12880.0
2025-01-29 12:55:00,553.86,553.9,553.54,553.62,23686.0,550.251,550.2907,549.9331,550.0125,23686.0
2025-01-29 13:00:00,553.66,553.84,551.44,551.76,62027.0,550.0523,550.2311,547.8467,548.1646,62027.0
2025-01-29 13:05:00,551.9,553.27,551.75,553.25,25981.0,548.3037,549.6648,548.1547,549.6449,25981.0
2025-01-29 13:10:00,553.27,553.42,552.52,553.19,17157.0,549.6648,549.8138,548.9197,549.5853,17157.0
2025-01-29 13:15:00,553.09,553.37,552.97,553.06,16021.0,549.486,549.7642,549.3668,549.4562,16021.0
2025-01-29 13:20:00,553.11,553.29,552.8,553.28,23318.0,549.5059,549.6847,549.1979,549.6747,23318.0
2025-01-29 13:25:00,553.29,553.86,553.26,553.85,20871.0,549.6847,550.251,549.6549,550.241,20871.0
2025-01-29 13:30:00,554.0,554.12,553.62,553.68,26716.0,550.3901,550.5093,550.0125,550.0721,26716.0
2025-01-29 13:35:00,553.73,553.86,553.02,553.02,18700.0,550.1218,550.251,549.4164,549.4164,18700.0
2025-01-29 13:40:00,553.08,553.39,553.02,553.13,12579.0,549.476,549.784,549.4164,549.5257,12579.0
2025-01-29 13:45:00,553.11,553.75,553.04,553.69,20374.0,549.5059,550.1417,549.4363,550.0821,20374.0
2025-01-29 13:50:00,553.67,553.69,553.25,553.39,15440.0,550.0622,550.0821,549.6449,549.784,15440.0
2025-01-29 13:55:00,553.37,553.46,553.0,553.1,30395.0,549.7642,549.8536,549.3966,549.4959,30395.0
2025-01-29 14:00:00,553.03,553.03,551.68,551.96,61533.0,549.4264,549.4264,548.0852,548.3633,61533.0
2025-01-29 14:05:00,551.98,552.54,551.72,552.22,36476.0,548.3832,548.9396,548.1249,548.6217,36476.0
2025-01-29 14:10:00,552.17,552.21,551.38,551.75,43572.0,548.572,548.6117,547.7871,548.1547,43572.0
2025-01-29 14:15:00,551.77,551.93,550.97,551.52,23769.0,548.1746,548.3335,547.3798,547.9262,23769.0
2025-01-29 14:20:00,551.52,551.85,551.36,551.55,35061.0,547.9262,548.2541,547.7673,547.956,35061.0
2025-01-29 14:25:00,551.59,551.61,551.23,551.26,14645.0,547.9958,548.0156,547.6381,547.6679,14645.0
2025-01-29 14:30:00,551.11,552.7,551.03,552.37,55043.0,547.5189,549.0985,547.4394,548.7707,55043.0
2025-01-29 14:35:00,552.29,553.22,551.32,553.16,47676.0,548.6912,549.6151,547.7275,549.5555,47676.0
2025-01-29 14:40:00,553.15,554.51,553.0,554.0,71859.0,549.5456,550.8967,549.3966,550.3901,71859.0
2025-01-29 14:45:00,554.13,554.58,553.38,553.99,24015.0,550.5192,550.9663,549.7741,550.3801,24015.0
2025-01-29 14:50:00,553.98,554.73,553.5,554.43,20293.0,550.3702,551.1153,549.8933,550.8173,20293.0
2025-01-29 14:55:00,554.43,554.49,553.32,553.74,31537.0,550.8173,550.8769,549.7145,550.1317,31537.0
2025-01-29 15:00:00,553.8,554.11,552.79,552.83,52472.0,550.1914,550.4993,549.1879,549.2277,52472.0
2025-01-29 15:05:00,552.83,553.5,552.67,553.44,23129.0,549.2277,549.8933,549.0687,549.8337,23129.0
2025-01-29 15:10:00,553.59,554.07,552.82,553.29,30573.0,549.9827,550.4596,549.2177,549.6847,30573.0
2025-01-29 15:15:00,553.38,553.49,552.37,553.07,25941.0,549.7741,549.8834,548.7707,549.4661,25941.0
2025-01-29 15:20:00,553.31,554.6,553.2,554.51,52936.0,549.7045,550.9861,549.5953,550.8967,52936.0
2025-01-29 15:25:00,554.52,555.09,554.46,554.79,21268.0,550.9067,551.473,550.8471,551.1749,21268.0
2025-01-29 15:30:00,555.06,555.07,554.5,554.61,44901.0,551.4431,551.4531,550.8868,550.9961,44901.0
2025-01-29 15:35:00,554.58,554.6,553.32,553.34,25242.0,550.9663,550.9861,549.7145,549.7344,25242.0
2025-01-29 15:40:00,553.5,553.95,553.25,553.59,30216.0,549.8933,550.3404,549.6449,549.9827,30216.0
2025-01-29 15:45:00,553.47,553.66,553.1,553.37,30886.0,549.8635,550.0523,549.4959,549.7642,30886.0
2025-01-29 15:50:00,553.49,553.77,552.42,553.43,65831.0,549.8834,550.1616,548.8203,549.8238,65831.0
2025-01-29 15:55:00,553.45,553.92,553.04,553.38,127391.0,549.8436,550.3106,549.4363,549.7741,127391.0
2025-01-30 09:30:00,555.41,555.65,555.12,555.18,194619.0,551.7909,552.0293,551.5028,551.5624,194619.0
2025-01-30 09:35:00,555.17,555.94,554.83,555.82,50914.0,551.5524,552.3174,551.2146,552.1982,50914.0
2025-01-30 09:40:00,555.89,556.0,555.36,555.79,50633.0,552.2677,552.377,551.7412,552.1684,50633.0
2025-01-30 09:45:00,555.82,557.04,555.73,557.01,52862.0,552.1982,553.4102,552.1088,553.3804,52862.0
2025-01-30 09:50:00,557.02,557.2,556.4,556.79,50578.0,553.3904,553.5692,552.7744,553.1619,50578.0
2025-01-30 09:55:00,556.79,557.17,555.93,556.25,100663.0,553.1619,553.5394,552.3075,552.6254,100663.0
2025-01-30 10:00:00,556.28,556.28,554.57,555.28,80536.0,552.6552,552.6552,550.9563,551.6617,80536.0
2025-01-30 10:05:00,555.23,555.35,554.73,555.05,43392.0,551.612,551.7313,551.1153,551.4332,43392.0
2025-01-30 10:10:00,555.12,555.51,555.0,555.18,50637.0,551.5028,551.8902,551.3835,551.5624,50637.0
2025-01-30 10:15:00,555.19,555.19,554.74,554.88,36077.0,551.5723,551.5723,551.1252,551.2643,36077.0
2025-01-30 10:20:00,554.9,555.39,554.76,555.35,57343.0,551.2842,551.771,551.1451,551.7313,57343.0
2025-01-30 10:25:00,555.27,555.28,553.94,554.07,33707.0,551.6518,551.6617,550.3304,550.4596,33707.0
2025-01-30 10:30:00,554.18,554.42,553.65,554.4,37187.0,550.5689,550.8073,550.0423,550.7874,37187.0
2025-01-30 10:35:00,554.41,555.2,554.39,555.11,30834.0,550.7974,551.5822,550.7775,551.4928,30834.0
2025-01-30 10:40:00,555.15,555.29,554.67,554.72,24048.0,551.5326,551.6716,551.0557,551.1054,24048.0
2025-01-30 10:45:00,554.71,555.04,554.65,554.8,24876.0,551.0954,551.4233,551.0358,551.1848,24876.0
2025-01-30 10:50:00,554.8,554.8,553.77,553.77,20621.0,551.1848,551.1848,550.1616,550.1616,20621.0
2025-01-30 10:55:00,553.74,553.74,553.04,553.16,40591.0,550.1317,550.1317,549.4363,549.5555,40591.0
2025-01-30 11:00:00,553.07,553.35,552.44,553.2,46262.0,549.4661,549.7443,548.8402,549.5953,46262.0
2025-01-30 11:05:00,553.15,553.43,553.08,553.09,25858.0,549.5456,549.8238,549.476,549.486,25858.0
2025-01-30 11:10:00,553.11,553.35,552.38,552.45,51720.0,549.5059,549.7443,548.7806,548.8502,51720.0
2025-01-30 11:15:00,552.45,553.14,552.45,553.12,26441.0,548.8502,549.5357,548.8502,549.5158,26441.0
2025-01-30 11:20:00,553.2,553.95,553.17,553.94,18717.0,549.5953,550.3404,549.5655,550.3304,18717.0
2025-01-30 11:25:00,553.97,554.42,553.84,554.42,38287.0,550.3602,550.8073,550.2311,550.8073,38287.0
2025-01-30 11:30:00,554.38,554.63,554.02,554.14,19067.0,550.7676,551.0159,550.4099,550.5291,19067.0
2025-01-30 11:35:00,554.07,554.58,553.84,554.58,16368.0,550.4596,550.9663,550.2311,550.9663,16368.0
2025-01-30 11:40:00,554.6,554.66,554.44,554.61,17651.0,550.9861,551.0458,550.8272,550.9961,17651.0
2025-01-30 11:45:00,554.6,554.76,554.52,554.71,26272.0,550.9861,551.1451,550.9067,551.0954,26272.0
2025-01-30 11:50:00,554.77,555.49,554.77,555.37,23846.0,551.155,551.8703,551.155,551.7511,23846.0
2025-01-30 11:55:00,555.34,555.72,555.18,555.46,52151.0,551.7213,552.0988,551.5624,551.8405,52151.0
2025-01-30 12:00:00,555.4,555.4,555.0,555.2,26206.0,551.7809,551.7809,551.3835,551.5822,26206.0
2025-01-30 12:05:00,555.25,555.34,554.84,555.13,13215.0,551.6319,551.7213,551.2246,551.5127,13215.0
2025-01-30 12:10:00,555.09,555.24,554.45,554.55,25070.0,551.473,551.622,550.8371,550.9365,25070.0
2025-01-30 12:15:00,554.48,554.6,554.0,554.23,15737.0,550.8669,550.9861,550.3901,550.6186,15737.0
2025-01-30 12:20:00,554.29,554.57,554.18,554.18,10896.0,550.6782,550.9563,550.5689,550.5689,10896.0
2025-01-30 12:25:00,554.23,554.31,553.62,553.88,13170.0,550.6186,550.698,550.0125,550.2708,13170.0
2025-01-30 12:30:00,553.85,554.11,553.75,554.05,11395.0,550.241,550.4993,550.1417,550.4397,11395.0
2025-01-30 12:35:00,554.09,554.26,554.01,554.19,5693.0,550.4795,550.6484,550.4,550.5788,5693.0
2025-01-30 12:40:00,554.24,554.66,553.95,553.99,18455.0,550.6285,551.0458,550.3404,550.3801,18455.0
2025-01-30 12:45:00,554.05,554.45,554.05,554.4,12237.0,550.4397,550.8371,550.4397,550.7874,12237.0
2025-01-30 12:50:00,554.39,554.65,554.39,554.6,16136.0,550.7775,551.0358,550.7775,550.9861,16136.0
2025-01-30 12:55:00,554.68,554.82,554.55,554.79,19553.0,551.0656,551.2047,550.9365,551.1749,19553.0
2025-01-30 13:00:00,554.85,554.93,554.71,554.85,7271.0,551.2345,551.314,551.0954,551.2345,7271.0
2025-01-30 13:05:00,554.87,555.37,554.78,555.35,10150.0,551.2544,551.7511,551.165,551.7313,10150.0
2025-01-30 13:10:00,555.2,555.29,555.0,555.16,15962.0,551.5822,551.6716,551.3835,551.5425,15962.0
2025-01-30 13:15:00,555.22,555.33,555.17,555.25,13873.0,551.6021,551.7114,551.5524,551.6319,13873.0
2025-01-30 13:20:00,555.23,555.66,555.18,555.62,15236.0,551.612,552.0392,551.5624,551.9995,15236.0
2025-01-30 13:25:00,555.65,555.68,555.14,555.4,12994.0,552.0293,552.0591,551.5226,551.7809,12994.0
2025-01-30 13:30:00,555.46,555.91,555.44,555.87,16884.0,551.8405,552.2876,551.8207,552.2479,16884.0
2025-01-30 13:35:00,555.83,556.29,555.82,556.22,17958.0,552.2081,552.6651,552.1982,552.5956,17958.0
2025-01-30 13:40:00,556.22,556.37,556.09,556.09,16805.0,552.5956,552.7446,552.4664,552.4664,16805.0
2025-01-30 13:45:00,556.2,556.36,556.17,556.25,14104.0,552.5757,552.7347,552.5459,552.6254,14104.0
2025-01-30 13:50:00,556.25,556.31,556.13,556.21,10572.0,552.6254,552.685,552.5062,552.5857,10572.0
2025-01-30 13:55:00,556.11,556.36,556.03,556.29,10960.0,552.4863,552.7347,552.4068,552.6651,10960.0
2025-01-30 14:00:00,556.3,556.3,555.98,555.99,16170.0,552.6751,552.6751,552.3572,552.3671,16170.0
2025-01-30 14:05:00,556.13,556.28,556.05,556.2,13109.0,552.5062,552.6552,552.4267,552.5757,13109.0
2025-01-30 14:10:00,556.25,556.51,556.22,556.46,15399.0,552.6254,552.8837,552.5956,552.834,15399.0
2025-01-30 14:15:00,556.45,556.48,556.26,556.3,11677.0,552.8241,552.8539,552.6353,552.6751,11677.0
2025-01-30 14:20:00,556.3,556.49,556.2,556.37,19251.0,552.6751,552.8638,552.5757,552.7446,19251.0
2025-01-30 14:25:00,556.3,556.34,556.16,556.26,26202.0,552.6751,552.7148,552.536,552.6353,26202.0
2025-01-30 14:30:00,556.18,556.3,555.97,556.0,17765.0,552.5558,552.6751,552.3472,552.377,17765.0
2025-01-30 14:35:00,555.97,556.21,555.97,556.18,73768.0,552.3472,552.5857,552.3472,552.5558,73768.0
2025-01-30 14:40:00,556.22,556.23,556.08,556.19,23236.0,552.5956,552.6055,552.4565,552.5658,23236.0
2025-01-30 14:45:00,556.19,556.48,556.15,556.46,15370.0,552.5658,552.8539,552.526,552.834,15370.0
2025-01-30 14:50:00,556.47,556.6,556.38,556.58,20551.0,552.844,552.9731,552.7545,552.9532,20551.0
2025-01-30 14:55:00,556.57,556.97,556.54,556.93,37404.0,552.9433,553.3407,552.9135,553.301,37404.0
2025-01-30 15:00:00,556.95,557.4,556.88,557.32,26255.0,553.3208,553.7679,553.2513,553.6884,26255.0
2025-01-30 15:05:00,557.3,557.35,556.94,557.23,31197.0,553.6685,553.7182,553.3109,553.599,31197.0
2025-01-30 15:10:00,557.25,557.37,557.21,557.34,57213.0,553.6189,553.7381,553.5791,553.7083,57213.0
2025-01-30 15:15:00,557.33,557.58,557.25,557.58,37282.0,553.6984,553.9467,553.6189,553.9467,37282.0
2025-01-30 15:20:00,557.54,557.78,557.51,557.74,26927.0,553.907,554.1454,553.8772,554.1057,26927.0
2025-01-30 15:25:00,557.72,557.77,557.49,557.5,27470.0,554.0858,554.1355,553.8573,553.8672,27470.0
2025-01-30 15:30:00,557.49,557.53,557.22,557.53,19267.0,553.8573,553.8971,553.5891,553.8971,19267.0
2025-01-30 15:35:00,557.5,557.5,555.06,555.08,103733.0,553.8672,553.8672,551.4431,551.463,103733.0
2025-01-30 15:40:00,555.0,555.21,553.5,553.8,88818.0,551.3835,551.5922,549.8933,550.1914,88818.0
2025-01-30 15:45:00,553.74,555.42,553.43,555.29,99137.0,550.1317,551.8008,549.8238,551.6716,99137.0
2025-01-30 15:50:00,555.3,556.27,554.88,556.27,112831.0,551.6816,552.6453,551.2643,552.6453,112831.0
2025-01-30 15:55:00,556.26,556.85,555.95,556.26,163650.0,552.6353,553.2215,552.3273,552.6353,163650.0
2025-01-31 09:30:00,558.62,558.96,558.37,558.54,175529.0,554.9799,555.3177,554.7316,554.9005,175529.0
2025-01-31 09:35:00,558.62,558.88,558.25,558.76,41459.0,554.9799,555.2383,554.6124,555.119,41459.0
2025-01-31 09:40:00,558.8,559.06,558.68,558.82,74530.0,555.1588,555.4171,555.0396,555.1786,74530.0
2025-01-31 09:45:00,558.9,559.1,558.65,558.71,28348.0,555.2581,555.4568,555.0098,555.0694,28348.0
2025-01-31 09:50:00,558.67,559.15,558.49,559.07,28387.0,555.0296,555.5065,554.8508,555.427,28387.0
2025-01-31 09:55:00,559.06,559.22,558.81,559.22,60776.0,555.4171,555.576,555.1687,555.576,60776.0
2025-01-31 10:00:00,559.24,559.82,559.15,559.7,30359.0,555.5959,556.1721,555.5065,556.0529,30359.0
2025-01-31 10:05:00,559.73,559.81,559.35,559.63,41084.0,556.0827,556.1622,555.7052,555.9834,41084.0
2025-01-31 10:10:00,559.71,559.98,559.55,559.8,50257.0,556.0628,556.3311,555.9039,556.1523,50257.0
2025-01-31 10:15:00,559.81,559.89,559.7,559.81,28101.0,556.1622,556.2417,556.0529,556.1622,28101.0
2025-01-31 10:20:00,559.82,560.02,559.37,559.92,48004.0,556.1721,556.3708,555.7251,556.2715,48004.0
2025-01-31 10:25:00,559.89,560.0,559.82,559.95,100573.0,556.2417,556.351,556.1721,556.3013,100573.0
2025-01-31 10:30:00,559.97,560.5,559.97,560.47,38342.0,556.3212,556.8477,556.3212,556.8179,38342.0
2025-01-31 10:35:00,560.48,560.5,560.2,560.41,117850.0,556.8278,556.8477,556.5497,556.7583,117850.0
2025-01-31 10:40:00,560.43,560.45,559.99,560.0,31608.0,556.7782,556.798,556.341,556.351,31608.0
2025-01-31 10:45:00,560.01,560.45,559.86,560.45,38470.0,556.3609,556.798,556.2119,556.798,38470.0
2025-01-31 10:50:00,560.39,560.47,560.2,560.25,85734.0,556.7384,556.8179,556.5497,556.5993,85734.0
2025-01-31 10:55:00,560.22,560.57,560.22,560.43,30097.0,556.5695,556.9172,556.5695,556.7782,30097.0
2025-01-31 11:00:00,560.48,560.74,560.47,560.54,13342.0,556.8278,557.0861,556.8179,556.8874,13342.0
2025-01-31 11:05:00,560.59,560.76,560.5,560.74,20488.0,556.9371,557.106,556.8477,557.0861,20488.0
2025-01-31 11:10:00,560.75,560.89,560.73,560.74,23383.0,557.0961,557.2352,557.0762,557.0861,23383.0
2025-01-31 11:15:00,560.77,560.77,560.47,560.57,20968.0,557.1159,557.1159,556.8179,556.9172,20968.0
2025-01-31 11:20:00,560.6,560.6,560.31,560.41,32429.0,556.947,556.947,556.6589,556.7583,32429.0
2025-01-31 11:25:00,560.42,560.46,560.11,560.11,51688.0,556.7682,556.808,556.4602,556.4602,51688.0
2025-01-31 11:30:00,560.04,560.34,559.99,560.13,22985.0,556.3907,556.6887,556.341,556.4801,22985.0
2025-01-31 11:35:00,560.13,560.22,559.87,559.93,20412.0,556.4801,556.5695,556.2218,556.2814,20412.0
2025-01-31 11:40:00,559.93,560.04,559.71,559.92,17046.0,556.2814,556.3907,556.0628,556.2715,17046.0
2025-01-31 11:45:00,559.86,559.96,559.77,559.94,20827.0,556.2119,556.3112,556.1225,556.2913,20827.0
2025-01-31 11:50:00,559.93,559.95,559.59,559.93,13961.0,556.2814,556.3013,555.9436,556.2814,13961.0
2025-01-31 11:55:00,559.95,559.95,559.78,559.93,11435.0,556.3013,556.3013,556.1324,556.2814,11435.0
2025-01-31 12:00:00,559.92,560.01,559.75,559.75,32137.0,556.2715,556.3609,556.1026,556.1026,32137.0
2025-01-31 12:05:00,559.75,559.75,559.1,559.68,64813.0,556.1026,556.1026,555.4568,556.033,64813.0
2025-01-31 12:10:00,559.82,559.96,559.35,559.95,22774.0,556.1721,556.3112,555.7052,556.3013,22774.0
2025-01-31 12:15:00,559.87,560.0,559.54,559.82,25235.0,556.2218,556.351,555.894,556.1721,25235.0
2025-01-31 12:20:00,559.74,560.35,559.74,560.35,6914.0,556.0927,556.6987,556.0927,556.6987,6914.0
2025-01-31 12:25:00,560.34,560.5,560.25,560.5,15613.0,556.6887,556.8477,556.5993,556.8477,15613.0
2025-01-31 12:30:00,560.52,560.68,560.33,560.38,12253.0,556.8676,557.0265,556.6788,556.7285,12253.0
2025-01-31 12:35:00,560.31,560.49,560.31,560.33,24696.0,556.6589,556.8378,556.6589,556.6788,24696.0
2025-01-31 12:40:00,560.26,560.43,560.21,560.25,11012.0,556.6093,556.7782,556.5596,556.5993,11012.0
2025-01-31 12:45:00,560.24,560.31,560.08,560.29,10837.0,556.5894,556.6589,556.4304,556.6391,10837.0
2025-01-31 12:50:00,560.18,560.49,560.17,560.34,8109.0,556.5298,556.8378,556.5198,556.6887,8109.0
2025-01-31 12:55:00,560.35,560.35,559.95,560.1,11441.0,556.6987,556.6987,556.3013,556.4503,11441.0
2025-01-31 13:00:00,560.09,560.25,559.93,560.2,10532.0,556.4404,556.5993,556.2814,556.5497,10532.0
2025-01-31 13:05:00,560.17,560.33,560.09,560.11,6411.0,556.5198,556.6788,556.4404,556.4602,6411.0
2025-01-31 13:10:00,560.13,560.24,560.05,560.05,7383.0,556.4801,556.5894,556.4006,556.4006,7383.0
2025-01-31 13:15:00,560.06,560.17,558.78,558.86,36882.0,556.4106,556.5198,555.1389,555.2184,36882.0
2025-01-31 13:20:00,558.69,559.35,558.42,558.8,71499.0,555.0495,555.7052,554.7813,555.1588,71499.0
2025-01-31 13:25:00,558.76,558.77,557.89,557.99,35626.0,555.119,555.129,554.2547,554.3541,35626.0
2025-01-31 13:30:00,557.92,558.14,556.47,556.47,35329.0,554.2845,554.5031,552.844,552.844,35329.0
2025-01-31 13:35:00,556.47,557.22,556.16,557.06,45111.0,552.844,553.5891,552.536,553.4301,45111.0
2025-01-31 13:40:00,557.1,557.81,556.69,557.13,31821.0,553.4699,554.1752,553.0625,553.4997,31821.0
2025-01-31 13:45:00,557.22,557.64,557.0,557.39,33747.0,553.5891,554.0063,553.3705,553.758,33747.0
2025-01-31 13:50:00,557.44,557.52,556.32,556.81,22982.0,553.8076,553.8871,552.6949,553.1817,22982.0
2025-01-31 13:55:00,556.91,557.14,556.49,556.68,20968.0,553.2811,553.5096,552.8638,553.0526,20968.0
2025-01-31 14:00:00,556.64,557.16,556.04,556.41,35302.0,553.0129,553.5295,552.4168,552.7843,35302.0
2025-01-31 14:05:00,556.31,556.31,554.8,555.23,61627.0,552.685,552.685,551.1848,551.612,61627.0
2025-01-31 14:10:00,555.43,556.4,555.25,556.16,29141.0,551.8107,552.7744,551.6319,552.536,29141.0
2025-01-31 14:15:00,556.11,556.59,555.33,555.56,26510.0,552.4863,552.9632,551.7114,551.9399,26510.0
2025-01-31 14:20:00,555.62,555.85,555.14,555.84,43953.0,551.9995,552.228,551.5226,552.2181,43953.0
2025-01-31 14:25:00,555.88,556.0,555.51,555.9,20046.0,552.2578,552.377,551.8902,552.2777,20046.0
2025-01-31 14:30:00,555.98,556.4,555.85,556.38,23412.0,552.3572,552.7744,552.228,552.7545,23412.0
2025-01-31 14:35:00,556.35,556.4,555.06,555.13,28761.0,552.7247,552.7744,551.4431,551.5127,28761.0
2025-01-31 14:40:00,555.13,555.39,554.2,554.28,41152.0,551.5127,551.771,550.5887,550.6682,41152.0
2025-01-31 14:45:00,554.27,554.51,553.51,554.51,37850.0,550.6583,550.8967,549.9032,550.8967,37850.0
2025-01-31 14:50:00,554.37,555.1,554.16,554.97,24626.0,550.7576,551.4829,550.549,551.3537,24626.0
2025-01-31 14:55:00,555.03,555.43,554.85,554.99,41172.0,551.4133,551.8107,551.2345,551.3736,41172.0
2025-01-31 15:00:00,554.8,554.83,553.23,553.28,107311.0,551.1848,551.2146,549.6251,549.6747,107311.0
2025-01-31 15:05:00,553.53,553.83,553.09,553.14,40574.0,549.9231,550.2212,549.486,549.5357,40574.0
2025-01-31 15:10:00,553.23,553.81,553.13,553.37,47894.0,549.6251,550.2013,549.5257,549.7642,47894.0
2025-01-31 15:15:00,553.38,553.98,553.32,553.73,30333.0,549.7741,550.3702,549.7145,550.1218,30333.0
2025-01-31 15:20:00,553.73,553.81,553.12,553.73,26749.0,550.1218,550.2013,549.5158,550.1218,26749.0
2025-01-31 15:25:00,553.88,553.9,553.0,553.26,35635.0,550.2708,550.2907,549.3966,549.6549,35635.0
2025-01-31 15:30:00,553.4,553.73,553.04,553.47,46021.0,549.794,550.1218,549.4363,549.8635,46021.0
2025-01-31 15:35:00,553.5,553.69,552.75,552.9,29328.0,549.8933,550.0821,549.1482,549.2972,29328.0
2025-01-31 15:40:00,552.93,553.42,552.71,552.88,153738.0,549.327,549.8138,549.1085,549.2774,153738.0
2025-01-31 15:45:00,552.88,554.22,552.88,554.02,84947.0,549.2774,550.6086,549.2774,550.4099,84947.0
2025-01-31 15:50:00,554.03,554.72,553.19,553.54,156527.0,550.4199,551.1054,549.5853,549.9331,156527.0
2025-01-31 15:55:00,553.52,553.93,553.29,553.34,359812.0,549.9132,550.3205,549.6847,549.7344,359812.0
2025-02-03 09:30:00,544.96,546.33,544.27,545.74,721200.0,541.409,542.77,540.7235,542.1839,721200.0
2025-02-03 09:35:00,545.68,546.52,545.22,546.47,103580.0,542.1243,542.9588,541.6673,542.9091,103580.0
2025-02-03 09:40:00,546.33,546.44,545.55,545.6,88760.0,542.77,542.8793,541.9951,542.0448,88760.0
2025-02-03 09:45:00,545.61,545.79,544.75,545.0,114617.0,542.0547,542.2336,541.2003,541.4487,114617.0
2025-02-03 09:50:00,545.02,545.28,543.97,544.39,98559.0,541.4686,541.7269,540.4254,540.8427,98559.0
2025-02-03 09:55:00,544.38,545.25,544.05,544.41,71328.0,540.8327,541.6971,540.5049,540.8625,71328.0
2025-02-03 10:00:00,544.35,544.56,543.6,543.92,116565.0,540.8029,541.0116,540.0578,540.3757,116565.0
2025-02-03 10:05:00,543.8,544.63,543.74,544.47,108869.0,540.2565,541.0811,540.1969,540.9222,108869.0
2025-02-03 10:10:00,544.36,544.36,543.43,543.5,89518.0,540.8129,540.8129,539.8889,539.9585,89518.0
2025-02-03 10:15:00,543.6,543.65,543.04,543.04,69514.0,540.0578,540.1075,539.5015,539.5015,69514.0
2025-02-03 10:20:00,543.16,547.64,542.98,547.23,248157.0,539.6207,544.0715,539.4419,543.6642,248157.0
2025-02-03 10:25:00,547.36,548.53,546.51,548.36,187742.0,543.7933,544.9557,542.9489,544.7868,187742.0
2025-02-03 10:30:00,548.3,549.03,547.73,548.74,123451.0,544.7272,545.4524,544.1609,545.1643,123451.0
2025-02-03 10:35:00,548.77,549.28,548.0,548.73,98991.0,545.1941,545.7008,544.4291,545.1544,98991.0
2025-02-03 10:40:00,548.62,550.4,548.23,550.04,106202.0,545.0451,546.8135,544.6577,546.4559,106202.0
2025-02-03 10:45:00,549.88,550.09,548.88,549.39,88214.0,546.2969,546.5055,545.3034,545.8101,88214.0
2025-02-03 10:50:00,549.42,550.11,549.25,549.47,48699.0,545.8399,546.5254,545.671,545.8896,48699.0
2025-02-03 10:55:00,549.41,550.23,549.2,549.77,64065.0,545.83,546.6446,545.6213,546.1876,64065.0
2025-02-03 11:00:00,549.68,550.52,548.83,549.49,108095.0,546.0982,546.9327,545.2537,545.9094,108095.0
2025-02-03 11:05:00,549.61,549.82,547.87,549.57,80438.0,546.0287,546.2373,544.3,545.9889,80438.0
2025-02-03 11:10:00,549.79,550.34,549.6,550.06,32448.0,546.2075,546.7539,546.0187,546.4757,32448.0
2025-02-03 11:15:00,550.04,550.59,549.81,550.42,39740.0,546.4559,547.0023,546.2274,546.8334,39740.0
2025-02-03 11:20:00,550.57,551.01,550.33,550.49,101289.0,546.9824,547.4195,546.744,546.9029,101289.0
2025-02-03 11:25:00,550.49,550.61,549.52,549.79,55700.0,546.9029,547.0221,545.9392,546.2075,55700.0
2025-02-03 11:30:00,549.73,550.4,549.2,550.27,22928.0,546.1479,546.8135,545.6213,546.6844,22928.0
2025-02-03 11:35:00,550.26,550.55,550.09,550.54,23429.0,546.6744,546.9625,546.5055,546.9526,23429.0
2025-02-03 11:40:00,550.53,550.71,549.78,550.57,31457.0,546.9427,547.1215,546.1976,546.9824,31457.0
2025-02-03 11:45:00,550.5,550.82,549.9,549.93,24055.0,546.9129,547.2308,546.3168,546.3466,24055.0
2025-02-03 11:50:00,550.0,550.8,550.0,550.43,35050.0,546.4161,547.2109,546.4161,546.8433,35050.0
2025-02-03 11:55:00,550.26,550.31,548.93,549.28,45309.0,546.6744,546.7241,545.3531,545.7008,45309.0
2025-02-03 12:00:00,549.31,549.58,548.8,548.99,29595.0,545.7306,545.9989,545.2239,545.4127,29595.0
2025-02-03 12:05:00,549.15,549.43,548.68,549.37,22123.0,545.5717,545.8498,545.1047,545.7902,22123.0
2025-02-03 12:10:00,549.43,549.44,548.72,549.22,18984.0,545.8498,545.8598,545.1445,545.6412,18984.0
2025-02-03 12:15:00,549.17,549.37,548.91,549.35,17398.0,545.5915,545.7902,545.3332,545.7704,17398.0
2025-02-03 12:20:00,549.42,550.3,549.38,550.3,19586.0,545.8399,546.7142,545.8002,546.7142,19586.0
2025-02-03 12:25:00,550.34,550.5,549.34,549.34,31869.0,546.7539,546.9129,545.7604,545.7604,31869.0
2025-02-03 12:30:00,549.25,549.46,548.84,548.86,26802.0,545.671,545.8796,545.2637,545.2835,26802.0
2025-02-03 12:35:00,548.84,549.04,548.46,548.69,47713.0,545.2637,545.4624,544.8862,545.1147,47713.0
2025-02-03 12:40:00,548.75,548.8,548.41,548.48,14194.0,545.1743,545.2239,544.8365,544.906,14194.0
2025-02-03 12:45:00,548.53,549.08,548.42,548.78,32028.0,544.9557,545.5021,544.8464,545.2041,32028.0
2025-02-03 12:50:00,548.76,549.92,548.75,549.74,25445.0,545.1842,546.3366,545.1743,546.1578,25445.0
2025-02-03 12:55:00,549.72,549.72,548.0,549.51,154754.0,546.1379,546.1379,544.4291,545.9293,154754.0
2025-02-03 13:00:00,549.19,549.56,548.14,549.43,26676.0,545.6114,545.979,544.5682,545.8498,26676.0
2025-02-03 13:05:00,549.35,549.62,548.52,548.67,95026.0,545.7704,546.0386,544.9458,545.0948,95026.0
2025-02-03 13:10:00,548.62,549.8,548.44,549.47,19564.0,545.0451,546.2174,544.8663,545.8896,19564.0
2025-02-03 13:15:00,549.66,549.83,549.14,549.32,106396.0,546.0783,546.2472,545.5617,545.7405,106396.0
2025-02-03 13:20:00,549.36,549.68,549.25,549.39,14512.0,545.7803,546.0982,545.671,545.8101,14512.0
2025-02-03 13:25:00,549.46,550.13,549.46,549.56,30453.0,545.8796,546.5453,545.8796,545.979,30453.0
2025-02-03 13:30:00,549.75,550.3,549.63,550.23,20178.0,546.1677,546.7142,546.0485,546.6446,20178.0
2025-02-03 13:35:00,550.15,550.42,549.72,550.07,17341.0,546.5651,546.8334,546.1379,546.4857,17341.0
2025-02-03 13:40:00,550.04,550.17,549.37,549.75,16922.0,546.4559,546.585,545.7902,546.1677,16922.0
2025-02-03 13:45:00,549.81,550.48,549.8,550.33,26182.0,546.2274,546.893,546.2174,546.744,26182.0
2025-02-03 13:50:00,550.35,550.7,550.35,550.59,25800.0,546.7638,547.1116,546.7638,547.0023,25800.0
2025-02-03 13:55:00,550.62,550.8,550.55,550.64,72432.0,547.0321,547.2109,546.9625,547.0519,72432.0
2025-02-03 14:00:00,550.66,550.96,550.45,550.74,41782.0,547.0718,547.3699,546.8632,547.1513,41782.0
2025-02-03 14:05:00,550.65,550.96,550.39,550.88,45218.0,547.0619,547.3699,546.8036,547.2904,45218.0
2025-02-03 14:10:00,550.9,551.44,550.89,551.34,28144.0,547.3103,547.8467,547.3003,547.7474,28144.0
2025-02-03 14:15:00,551.38,551.72,551.38,551.63,22671.0,547.7871,548.1249,547.7871,548.0355,22671.0
2025-02-03 14:20:00,551.64,551.69,551.43,551.62,27769.0,548.0454,548.0951,547.8368,548.0256,27769.0
2025-02-03 14:25:00,551.59,551.67,551.24,551.24,21097.0,547.9958,548.0752,547.648,547.648,21097.0
2025-02-03 14:30:00,551.26,551.57,551.18,551.46,20145.0,547.6679,547.9759,547.5884,547.8666,20145.0
2025-02-03 14:35:00,551.42,551.44,551.05,551.24,19081.0,547.8269,547.8467,547.4593,547.648,19081.0
2025-02-03 14:40:00,551.24,551.67,551.11,551.63,52613.0,547.648,548.0752,547.5189,548.0355,52613.0
2025-02-03 14:45:00,551.62,551.96,551.61,551.83,22281.0,548.0256,548.3633,548.0156,548.2342,22281.0
2025-02-03 14:50:00,551.87,551.94,551.63,551.64,18250.0,548.2739,548.3435,548.0355,548.0454,18250.0
2025-02-03 14:55:00,551.64,551.77,551.19,551.42,29823.0,548.0454,548.1746,547.5984,547.8269,29823.0
2025-02-03 15:00:00,551.48,551.73,551.17,551.68,30290.0,547.8865,548.1348,547.5785,548.0852,30290.0
2025-02-03 15:05:00,551.62,551.64,551.04,551.14,30049.0,548.0256,548.0454,547.4493,547.5487,30049.0
2025-02-03 15:10:00,551.1,551.22,550.76,550.79,22355.0,547.5089,547.6282,547.1712,547.201,22355.0
2025-02-03 15:15:00,550.81,551.22,550.68,551.22,38829.0,547.2208,547.6282,547.0917,547.6282,38829.0
2025-02-03 15:20:00,551.22,551.34,550.98,551.15,33717.0,547.6282,547.7474,547.3897,547.5586,33717.0
2025-02-03 15:25:00,551.09,551.09,550.25,550.37,30670.0,547.499,547.499,546.6645,546.7837,30670.0
2025-02-03 15:30:00,550.41,550.59,549.97,550.51,27053.0,546.8234,547.0023,546.3863,546.9228,27053.0
2025-02-03 15:35:00,550.45,550.83,550.26,550.42,26118.0,546.8632,547.2407,546.6744,546.8334,26118.0
2025-02-03 15:40:00,550.45,550.68,549.98,550.13,62096.0,546.8632,547.0917,546.3962,546.5453,62096.0
2025-02-03 15:45:00,550.18,550.36,549.85,550.36,42664.0,546.5949,546.7738,546.2671,546.7738,42664.0
2025-02-03 15:50:00,550.35,550.64,550.08,550.14,62745.0,546.7638,547.0519,546.4956,546.5552,62745.0
2025-02-03 15:55:00,550.09,550.09,549.34,549.53,178207.0,546.5055,546.5055,545.7604,545.9492,178207.0
2025-02-04 09:30:00,549.7,550.0,549.23,549.87,294000.0,546.1181,546.4161,545.6511,546.287,294000.0
2025-02-04 09:35:00,549.83,550.37,549.74,550.13,135942.0,546.2472,546.7837,546.1578,546.5453,135942.0
2025-02-04 09:40:00,550.14,550.35,549.74,550.1,54801.0,546.5552,546.7638,546.1578,546.5155,54801.0
2025-02-04 09:45:00,550.1,550.25,549.83,550.09,44232.0,546.5155,546.6645,546.2472,546.5055,44232.0
2025-02-04 09:50:00,550.19,550.8,550.0,550.75,261583.0,546.6049,547.2109,546.4161,547.1612,261583.0
2025-02-04 09:55:00,550.74,550.95,550.58,550.77,34964.0,547.1513,547.3599,546.9923,547.1811,34964.0
2025-02-04 10:00:00,550.88,551.6,550.81,551.56,53209.0,547.2904,548.0057,547.2208,547.966,53209.0
2025-02-04 10:05:00,551.52,552.3,551.43,552.3,32464.0,547.9262,548.7011,547.8368,548.7011,32464.0
2025-02-04 10:10:00,552.35,552.52,552.02,552.12,46759.0,548.7508,548.9197,548.423,548.5223,46759.0
2025-02-04 10:15:00,552.24,552.75,552.1,552.73,143251.0,548.6415,549.1482,548.5024,549.1283,143251.0
2025-02-04 10:20:00,552.67,552.69,552.15,552.24,33536.0,549.0687,549.0886,548.5521,548.6415,33536.0
2025-02-04 10:25:00,552.34,552.56,552.15,552.22,42472.0,548.7409,548.9594,548.5521,548.6217,42472.0
2025-02-04 10:30:00,552.15,552.58,551.83,552.41,22398.0,548.5521,548.9793,548.2342,548.8104,22398.0
2025-02-04 10:35:00,552.39,552.75,552.11,552.67,29802.0,548.7905,549.1482,548.5124,549.0687,29802.0
2025-02-04 10:40:00,552.67,552.87,552.57,552.6,30181.0,549.0687,549.2674,548.9694,548.9992,30181.0
2025-02-04 10:45:00,552.64,552.64,552.16,552.52,17508.0,549.0389,549.0389,548.562,548.9197,17508.0
2025-02-04 10:50:00,552.37,552.55,552.09,552.49,18297.0,548.7707,548.9495,548.4925,548.8899,18297.0
2025-02-04 10:55:00,552.49,552.54,551.86,552.03,12288.0,548.8899,548.9396,548.264,548.4329,12288.0
2025-02-04 11:00:00,552.1,552.85,552.1,552.81,22556.0,548.5024,549.2475,548.5024,549.2078,22556.0
2025-02-04 11:05:00,552.88,553.01,552.74,552.94,16772.0,549.2774,549.4065,549.1383,549.337,16772.0
2025-02-04 11:10:00,552.92,553.0,552.83,552.9,26492.0,549.3171,549.3966,549.2277,549.2972,26492.0
2025-02-04 11:15:00,553.02,553.12,552.9,552.97,12779.0,549.4164,549.5158,549.2972,549.3668,12779.0
2025-02-04 11:20:00,552.94,553.16,552.83,553.02,16114.0,549.337,549.5555,549.2277,549.4164,16114.0
2025-02-04 11:25:00,553.01,553.56,552.98,553.52,16561.0,549.4065,549.9529,549.3767,549.9132,16561.0
2025-02-04 11:30:00,553.59,553.59,553.24,553.3,12966.0,549.9827,549.9827,549.635,549.6946,12966.0
2025-02-04 11:35:00,553.32,553.55,553.27,553.54,16700.0,549.7145,549.943,549.6648,549.9331,16700.0
2025-02-04 11:40:00,553.58,553.61,553.0,553.11,11549.0,549.9728,550.0026,549.3966,549.5059,11549.0
2025-02-04 11:45:00,553.19,553.19,552.67,552.69,13662.0,549.5853,549.5853,549.0687,549.0886,13662.0
2025-02-04 11:50:00,552.67,552.95,552.44,552.93,41255.0,549.0687,549.3469,548.8402,549.327,41255.0
2025-02-04 11:55:00,552.8,553.03,552.56,552.95,17103.0,549.1979,549.4264,548.9594,549.3469,17103.0
2025-02-04 12:00:00,553.05,553.2,552.94,553.18,10915.0,549.4462,549.5953,549.337,549.5754,10915.0
2025-02-04 12:05:00,553.16,553.2,552.93,552.93,12789.0,549.5555,549.5953,549.327,549.327,12789.0
2025-02-04 12:10:00,553.0,553.22,552.84,553.19,11015.0,549.3966,549.6151,549.2376,549.5853,11015.0
2025-02-04 12:15:00,553.11,553.2,552.0,552.17,60443.0,549.5059,549.5953,548.4031,548.572,60443.0
2025-02-04 12:20:00,552.3,552.39,551.8,552.25,23128.0,548.7011,548.7905,548.2044,548.6515,23128.0
2025-02-04 12:25:00,552.28,552.28,551.45,551.53,70254.0,548.6813,548.6813,547.8567,547.9361,70254.0
2025-02-04 12:30:00,551.54,551.73,551.19,551.47,16133.0,547.9461,548.1348,547.5984,547.8765,16133.0
2025-02-04 12:35:00,551.54,552.04,551.54,551.82,46174.0,547.9461,548.4428,547.9461,548.2243,46174.0
2025-02-04 12:40:00,551.83,552.19,551.69,552.12,18520.0,548.2342,548.5918,548.0951,548.5223,18520.0
2025-02-04 12:45:00,552.1,552.15,551.85,552.04,11850.0,548.5024,548.5521,548.2541,548.4428,11850.0
2025-02-04 12:50:00,552.07,552.28,552.02,552.15,10967.0,548.4726,548.6813,548.423,548.5521,10967.0
2025-02-04 12:55:00,552.13,552.65,552.13,552.64,12764.0,548.5322,549.0488,548.5322,549.0389,12764.0
2025-02-04 13:00:00,552.62,552.67,552.12,552.14,31657.0,549.019,549.0687,548.5223,548.5422,31657.0
2025-02-04 13:05:00,552.03,552.12,551.86,552.09,11075.0,548.4329,548.5223,548.264,548.4925,11075.0
2025-02-04 13:10:00,552.11,552.47,552.09,552.4,12527.0,548.5124,548.87,548.4925,548.8005,12527.0
2025-02-04 13:15:00,552.37,552.54,552.37,552.5,15380.0,548.7707,548.9396,548.7707,548.8998,15380.0
2025-02-04 13:20:00,552.44,552.73,552.33,552.73,6090.0,548.8402,549.1283,548.7309,549.1283,6090.0
2025-02-04 13:25:00,552.79,552.85,552.67,552.74,13437.0,549.1879,549.2475,549.0687,549.1383,13437.0
2025-02-04 13:30:00,552.75,552.86,552.74,552.84,14134.0,549.1482,549.2575,549.1383,549.2376,14134.0
2025-02-04 13:35:00,552.83,552.83,552.48,552.51,13239.0,549.2277,549.2277,548.88,548.9098,13239.0
2025-02-04 13:40:00,552.63,552.66,552.55,552.63,13633.0,549.029,549.0588,548.9495,549.029,13633.0
2025-02-04 13:45:00,552.63,552.72,552.59,552.7,26334.0,549.029,549.1184,548.9892,549.0985,26334.0
2025-02-04 13:50:00,552.7,552.84,552.54,552.67,18467.0,549.0985,549.2376,548.9396,549.0687,18467.0
2025-02-04 13:55:00,552.65,552.73,552.38,552.38,12500.0,549.0488,549.1283,548.7806,548.7806,12500.0
2025-02-04 14:00:00,552.35,552.85,552.26,552.82,13881.0,548.7508,549.2475,548.6614,549.2177,13881.0
2025-02-04 14:05:00,552.79,553.15,552.79,553.12,16814.0,549.1879,549.5456,549.1879,549.5158,16814.0
2025-02-04 14:10:00,553.12,553.33,553.12,553.25,15495.0,549.5158,549.7244,549.5158,549.6449,15495.0
2025-02-04 14:15:00,553.27,553.41,553.21,553.41,14771.0,549.6648,549.8039,549.6052,549.8039,14771.0
2025-02-04 14:20:00,553.42,553.68,553.33,553.47,11426.0,549.8138,550.0721,549.7244,549.8635,11426.0
2025-02-04 14:25:00,553.44,553.47,553.29,553.42,10197.0,549.8337,549.8635,549.6847,549.8138,10197.0
2025-02-04 14:30:00,553.54,553.7,553.51,553.61,16669.0,549.9331,550.092,549.9032,550.0026,16669.0
2025-02-04 14:35:00,553.63,553.83,553.55,553.59,20058.0,550.0225,550.2212,549.943,549.9827,20058.0
2025-02-04 14:40:00,553.6,553.68,553.4,553.57,18251.0,549.9927,550.0721,549.794,549.9629,18251.0
2025-02-04 14:45:00,553.56,553.64,553.32,553.4,19472.0,549.9529,550.0324,549.7145,549.794,19472.0
2025-02-04 14:50:00,553.4,553.46,553.25,553.45,10517.0,549.794,549.8536,549.6449,549.8436,10517.0
2025-02-04 14:55:00,553.46,553.51,552.54,553.06,106568.0,549.8536,549.9032,548.9396,549.4562,106568.0
2025-02-04 15:00:00,553.09,553.14,552.83,553.05,13416.0,549.486,549.5357,549.2277,549.4462,13416.0
2025-02-04 15:05:00,553.07,553.3,553.04,553.19,9277.0,549.4661,549.6946,549.4363,549.5853,9277.0
2025-02-04 15:10:00,553.2,553.48,553.2,553.39,24316.0,549.5953,549.8734,549.5953,549.784,24316.0
2025-02-04 15:15:00,553.42,553.44,553.09,553.25,32193.0,549.8138,549.8337,549.486,549.6449,32193.0
2025-02-04 15:20:00,553.23,553.23,552.81,552.9,23183.0,549.6251,549.6251,549.2078,549.2972,23183.0
2025-02-04 15:25:00,552.88,552.99,552.66,552.73,21013.0,549.2774,549.3866,549.0588,549.1283,21013.0
2025-02-04 15:30:00,552.69,553.02,552.63,552.94,17664.0,549.0886,549.4164,549.029,549.337,17664.0
2025-02-04 15:35:00,552.96,553.4,552.88,553.38,55761.0,549.3568,549.794,549.2774,549.7741,55761.0
2025-02-04 15:40:00,553.42,553.45,553.15,553.16,30786.0,549.8138,549.8436,549.5456,549.5555,30786.0
2025-02-04 15:45:00,553.15,553.22,552.94,553.07,60026.0,549.5456,549.6151,549.337,549.4661,60026.0
2025-02-04 15:50:00,553.01,553.57,552.82,553.49,52699.0,549.4065,549.9629,549.2177,549.8834,52699.0
2025-02-04 15:55:00,553.52,553.78,553.23,553.35,151175.0,549.9132,550.1715,549.6251,549.7443,151175.0
2025-02-05 09:30:00,552.33,552.4,551.91,552.11,183824.0,548.7309,548.8005,548.3137,548.5124,183824.0
2025-02-05 09:35:00,552.11,552.73,552.08,552.61,37650.0,548.5124,549.1283,548.4826,549.0091,37650.0
2025-02-05 09:40:00,552.6,552.72,552.43,552.53,25894.0,548.9992,549.1184,548.8303,548.9296,25894.0
2025-02-05 09:45:00,552.55,552.71,552.31,552.39,26663.0,548.9495,549.1085,548.7111,548.7905,26663.0
2025-02-05 09:50:00,552.34,552.47,551.79,551.92,33125.0,548.7409,548.87,548.1945,548.3236,33125.0
2025-02-05 09:55:00,551.88,551.92,551.24,551.76,33531.0,548.2839,548.3236,547.648,548.1646,33531.0
2025-02-05 10:00:00,552.33,552.73,550.41,550.57,82776.0,548.7309,549.1283,546.8234,546.9824,82776.0
2025-02-05 10:05:00,550.55,551.19,550.48,551.17,41818.0,546.9625,547.5984,546.893,547.5785,41818.0
2025-02-05 10:10:00,551.31,551.67,550.78,551.66,29628.0,547.7176,548.0752,547.191,548.0653,29628.0
2025-02-05 10:15:00,551.65,551.71,551.05,551.38,30325.0,548.0554,548.115,547.4593,547.7871,30325.0
2025-02-05 10:20:00,551.31,551.94,551.12,551.89,40080.0,547.7176,548.3435,547.5288,548.2938,40080.0
2025-02-05 10:25:00,551.89,552.25,551.89,552.25,15231.0,548.2938,548.6515,548.2938,548.6515,15231.0
2025-02-05 10:30:00,552.25,552.32,551.55,552.21,25023.0,548.6515,548.721,547.956,548.6117,25023.0
2025-02-05 10:35:00,552.18,552.53,552.14,552.47,15459.0,548.5819,548.9296,548.5422,548.87,15459.0
2025-02-05 10:40:00,552.53,552.65,552.29,552.44,16604.0,548.9296,549.0488,548.6912,548.8402,16604.0
2025-02-05 10:45:00,552.45,552.53,552.05,552.15,25548.0,548.8502,548.9296,548.4528,548.5521,25548.0
2025-02-05 10:50:00,552.13,552.35,551.99,552.32,18552.0,548.5322,548.7508,548.3932,548.721,18552.0
2025-02-05 10:55:00,552.34,552.54,552.08,552.29,12797.0,548.7409,548.9396,548.4826,548.6912,12797.0
2025-02-05 11:00:00,552.24,552.5,552.03,552.35,14433.0,548.6415,548.8998,548.4329,548.7508,14433.0
2025-02-05 11:05:00,552.43,553.0,552.39,552.97,20640.0,548.8303,549.3966,548.7905,549.3668,20640.0
2025-02-05 11:10:00,552.94,553.0,552.5,552.64,15387.0,549.337,549.3966,548.8998,549.0389,15387.0
2025-02-05 11:15:00,552.62,552.71,551.98,552.11,17078.0,549.019,549.1085,548.3832,548.5124,17078.0
2025-02-05 11:20:00,552.13,552.15,551.88,552.14,21926.0,548.5322,548.5521,548.2839,548.5422,21926.0
2025-02-05 11:25:00,552.12,552.86,552.08,552.83,16390.0,548.5223,549.2575,548.4826,549.2277,16390.0
2025-02-05 11:30:00,552.9,553.04,552.79,553.03,17614.0,549.2972,549.4363,549.1879,549.4264,17614.0
2025-02-05 11:35:00,553.05,553.3,553.0,553.2,12476.0,549.4462,549.6946,549.3966,549.5953,12476.0
2025-02-05 11:40:00,553.23,553.43,553.04,553.41,15810.0,549.6251,549.8238,549.4363,549.8039,15810.0
2025-02-05 11:45:00,553.4,553.78,553.33,553.7,22252.0,549.794,550.1715,549.7244,550.092,22252.0
2025-02-05 11:50:00,553.8,554.37,553.76,554.2,18318.0,550.1914,550.7576,550.1516,550.5887,18318.0
2025-02-05 11:55:00,554.06,554.27,553.91,554.19,22732.0,550.4497,550.6583,550.3006,550.5788,22732.0
2025-02-05 12:00:00,554.16,554.51,554.16,554.48,16863.0,550.549,550.8967,550.549,550.8669,16863.0
2025-02-05 12:05:00,554.4,554.65,554.34,554.51,13829.0,550.7874,551.0358,550.7278,550.8967,13829.0
2025-02-05 12:10:00,554.53,554.59,554.33,554.39,17853.0,550.9166,550.9762,550.7179,550.7775,17853.0
2025-02-05 12:15:00,554.4,554.41,554.14,554.27,16229.0,550.7874,550.7974,550.5291,550.6583,16229.0
2025-02-05 12:20:00,554.24,554.24,553.88,554.11,13616.0,550.6285,550.6285,550.2708,550.4993,13616.0
2025-02-05 12:25:00,554.06,554.25,554.04,554.05,12247.0,550.4497,550.6384,550.4298,550.4397,12247.0
2025-02-05 12:30:00,554.04,554.18,554.01,554.04,22121.0,550.4298,550.5689,550.4,550.4298,22121.0
2025-02-05 12:35:00,554.1,554.26,553.94,554.04,10184.0,550.4894,550.6484,550.3304,550.4298,10184.0
2025-02-05 12:40:00,554.06,554.12,553.93,554.08,16989.0,550.4497,550.5093,550.3205,550.4695,16989.0
2025-02-05 12:45:00,554.08,554.33,554.08,554.29,8830.0,550.4695,550.7179,550.4695,550.6782,8830.0
2025-02-05 12:50:00,554.3,554.34,553.91,554.34,12573.0,550.6881,550.7278,550.3006,550.7278,12573.0
2025-02-05 12:55:00,554.32,554.32,554.14,554.19,7970.0,550.708,550.708,550.5291,550.5788,7970.0
2025-02-05 13:00:00,554.2,554.38,554.2,554.31,10035.0,550.5887,550.7676,550.5887,550.698,10035.0
2025-02-05 13:05:00,554.32,554.35,554.1,554.17,15209.0,550.708,550.7378,550.4894,550.5589,15209.0
2025-02-05 13:10:00,554.16,554.25,553.96,554.25,36599.0,550.549,550.6384,550.3503,550.6384,36599.0
2025-02-05 13:15:00,554.3,554.4,554.12,554.35,16972.0,550.6881,550.7874,550.5093,550.7378,16972.0
2025-02-05 13:20:00,554.37,554.37,554.15,554.2,7532.0,550.7576,550.7576,550.5391,550.5887,7532.0
2025-02-05 13:25:00,554.15,554.18,553.78,554.08,32445.0,550.5391,550.5689,550.1715,550.4695,32445.0
2025-02-05 13:30:00,553.99,554.34,553.94,554.34,14335.0,550.3801,550.7278,550.3304,550.7278,14335.0
2025-02-05 13:35:00,554.32,554.68,554.31,554.66,15665.0,550.708,551.0656,550.698,551.0458,15665.0
2025-02-05 13:40:00,554.66,554.85,554.49,554.59,14909.0,551.0458,551.2345,550.8769,550.9762,14909.0
2025-02-05 13:45:00,554.59,554.62,554.49,554.61,13746.0,550.9762,551.006,550.8769,550.9961,13746.0
2025-02-05 13:50:00,554.58,554.64,554.3,554.37,7100.0,550.9663,551.0259,550.6881,550.7576,7100.0
2025-02-05 13:55:00,554.42,554.49,554.23,554.42,10717.0,550.8073,550.8769,550.6186,550.8073,10717.0
2025-02-05 14:00:00,554.48,554.64,554.42,554.59,14002.0,550.8669,551.0259,550.8073,550.9762,14002.0
2025-02-05 14:05:00,554.59,555.05,554.58,554.99,19471.0,550.9762,551.4332,550.9663,551.3736,19471.0
2025-02-05 14:10:00,555.01,555.06,554.83,554.92,14126.0,551.3935,551.4431,551.2146,551.3041,14126.0
2025-02-05 14:15:00,554.86,554.95,554.81,554.86,24469.0,551.2444,551.3339,551.1948,551.2444,24469.0
2025-02-05 14:20:00,554.83,554.93,554.76,554.89,24438.0,551.2146,551.314,551.1451,551.2743,24438.0
2025-02-05 14:25:00,554.89,554.91,554.71,554.76,25098.0,551.2743,551.2941,551.0954,551.1451,25098.0
2025-02-05 14:30:00,554.74,554.83,554.61,554.7,10081.0,551.1252,551.2146,550.9961,551.0855,10081.0
2025-02-05 14:35:00,554.69,554.82,554.58,554.78,147121.0,551.0756,551.2047,550.9663,551.165,147121.0
2025-02-05 14:40:00,554.78,554.85,554.63,554.63,34967.0,551.165,551.2345,551.0159,551.0159,34967.0
2025-02-05 14:45:00,554.62,554.69,554.54,554.67,48642.0,551.006,551.0756,550.9265,551.0557,48642.0
2025-02-05 14:50:00,554.63,554.64,554.41,554.48,11856.0,551.0159,551.0259,550.7974,550.8669,11856.0
2025-02-05 14:55:00,554.45,554.6,554.42,554.51,13775.0,550.8371,550.9861,550.8073,550.8967,13775.0
2025-02-05 15:00:00,554.57,554.83,554.55,554.72,15130.0,550.9563,551.2146,550.9365,551.1054,15130.0
2025-02-05 15:05:00,554.71,554.8,554.54,554.78,15205.0,551.0954,551.1848,550.9265,551.165,15205.0
2025-02-05 15:10:00,554.78,554.87,554.76,554.84,18031.0,551.165,551.2544,551.1451,551.2246,18031.0
2025-02-05 15:15:00,554.85,555.12,554.83,555.1,35977.0,551.2345,551.5028,551.2146,551.4829,35977.0
2025-02-05 15:20:00,555.11,555.37,555.1,555.36,17254.0,551.4928,551.7511,551.4829,551.7412,17254.0
2025-02-05 15:25:00,555.33,555.34,555.08,555.17,25466.0,551.7114,551.7213,551.463,551.5524,25466.0
2025-02-05 15:30:00,555.16,555.26,554.99,555.08,22522.0,551.5425,551.6418,551.3736,551.463,22522.0
2025-02-05 15:35:00,555.05,555.14,554.88,554.94,30271.0,551.4332,551.5226,551.2643,551.3239,30271.0
2025-02-05 15:40:00,554.93,554.93,554.46,554.51,38102.0,551.314,551.314,550.8471,550.8967,38102.0
2025-02-05 15:45:00,554.5,554.8,554.48,554.6,24265.0,550.8868,551.1848,550.8669,550.9861,24265.0
2025-02-05 15:50:00,554.58,555.0,554.42,554.96,37363.0,550.9663,551.3835,550.8073,551.3438,37363.0
2025-02-05 15:55:00,554.97,555.73,554.96,555.53,99769.0,551.3537,552.1088,551.3438,551.9101,99769.0
2025-02-06 09:30:00,557.29,557.3,556.72,556.89,176080.0,553.6586,553.6685,553.0923,553.2612,176080.0
2025-02-06 09:35:00,556.87,556.88,556.42,556.54,33241.0,553.2414,553.2513,552.7943,552.9135,33241.0
2025-02-06 09:40:00,556.5,556.9,556.5,556.89,41141.0,552.8738,553.2712,552.8738,553.2612,41141.0
2025-02-06 09:45:00,557.0,557.32,556.91,556.92,35438.0,553.3705,553.6884,553.2811,553.291,35438.0
2025-02-06 09:50:00,556.87,557.04,556.76,556.85,22752.0,553.2414,553.4102,553.1321,553.2215,22752.0
2025-02-06 09:55:00,556.79,556.79,556.28,556.59,24842.0,553.1619,553.1619,552.6552,552.9632,24842.0
2025-02-06 10:00:00,556.52,556.58,556.3,556.37,22320.0,552.8936,552.9532,552.6751,552.7446,22320.0
2025-02-06 10:05:00,556.38,556.89,556.31,556.83,27061.0,552.7545,553.2612,552.685,553.2016,27061.0
2025-02-06 10:10:00,556.83,557.06,556.71,557.02,46548.0,553.2016,553.4301,553.0824,553.3904,46548.0
2025-02-06 10:15:00,557.01,557.18,556.94,557.01,26571.0,553.3804,553.5493,553.3109,553.3804,26571.0
2025-02-06 10:20:00,556.94,557.1,556.35,556.4,43526.0,553.3109,553.4699,552.7247,552.7744,43526.0
2025-02-06 10:25:00,556.35,556.46,556.19,556.33,26309.0,552.7247,552.834,552.5658,552.7049,26309.0
2025-02-06 10:30:00,556.27,556.5,556.09,556.37,40516.0,552.6453,552.8738,552.4664,552.7446,40516.0
2025-02-06 10:35:00,556.37,557.0,555.78,555.81,129306.0,552.7446,553.3705,552.1585,552.1883,129306.0
2025-02-06 10:40:00,555.81,556.66,555.81,556.08,41688.0,552.1883,553.0327,552.1883,552.4565,41688.0
2025-02-06 10:45:00,556.1,556.1,555.57,555.78,28667.0,552.4764,552.4764,551.9498,552.1585,28667.0
2025-02-06 10:50:00,555.83,556.21,555.83,556.17,24693.0,552.2081,552.5857,552.2081,552.5459,24693.0
2025-02-06 10:55:00,556.16,556.21,555.88,555.97,22526.0,552.536,552.5857,552.2578,552.3472,22526.0
2025-02-06 11:00:00,555.98,556.32,555.94,556.22,30302.0,552.3572,552.6949,552.3174,552.5956,30302.0
2025-02-06 11:05:00,556.19,556.45,556.12,556.45,25615.0,552.5658,552.8241,552.4962,552.8241,25615.0
2025-02-06 11:10:00,556.43,556.86,556.43,556.86,35757.0,552.8042,553.2314,552.8042,553.2314,35757.0
2025-02-06 11:15:00,556.83,556.92,556.76,556.9,18902.0,553.2016,553.291,553.1321,553.2712,18902.0
2025-02-06 11:20:00,556.89,556.95,556.67,556.95,20932.0,553.2612,553.3208,553.0427,553.3208,20932.0
2025-02-06 11:25:00,556.93,556.95,556.8,556.8,15191.0,553.301,553.3208,553.1718,553.1718,15191.0
2025-02-06 11:30:00,556.81,556.83,556.65,556.65,24285.0,553.1817,553.2016,553.0228,553.0228,24285.0
2025-02-06 11:35:00,556.68,556.75,556.31,556.5,12586.0,553.0526,553.1221,552.685,552.8738,12586.0
2025-02-06 11:40:00,556.48,556.49,556.33,556.37,10213.0,552.8539,552.8638,552.7049,552.7446,10213.0
2025-02-06 11:45:00,556.34,556.54,556.13,556.48,24201.0,552.7148,552.9135,552.5062,552.8539,24201.0
2025-02-06 11:50:00,556.51,556.8,556.48,556.68,14771.0,552.8837,553.1718,552.8539,553.0526,14771.0
2025-02-06 11:55:00,556.65,556.75,556.35,556.42,15899.0,553.0228,553.1221,552.7247,552.7943,15899.0
2025-02-06 12:00:00,556.3,556.46,556.12,556.44,18397.0,552.6751,552.834,552.4962,552.8142,18397.0
2025-02-06 12:05:00,556.46,556.46,556.26,556.31,16247.0,552.834,552.834,552.6353,552.685,16247.0
2025-02-06 12:10:00,556.34,556.35,556.15,556.16,30822.0,552.7148,552.7247,552.526,552.536,30822.0
2025-02-06 12:15:00,556.15,556.6,556.1,556.59,12511.0,552.526,552.9731,552.4764,552.9632,12511.0
2025-02-06 12:20:00,556.64,556.91,556.64,556.84,18804.0,553.0129,553.2811,553.0129,553.2115,18804.0
2025-02-06 12:25:00,556.88,556.88,556.46,556.46,14005.0,553.2513,553.2513,552.834,552.834,14005.0
2025-02-06 12:30:00,556.47,556.47,556.21,556.43,12989.0,552.844,552.844,552.5857,552.8042,12989.0
2025-02-06 12:35:00,556.49,556.64,556.47,556.59,5796.0,552.8638,553.0129,552.844,552.9632,5796.0
2025-02-06 12:40:00,556.58,556.63,556.53,556.61,17211.0,552.9532,553.0029,552.9036,552.983,17211.0
2025-02-06 12:45:00,556.61,556.75,556.55,556.75,8878.0,552.983,553.1221,552.9234,553.1221,8878.0
2025-02-06 12:50:00,556.76,556.94,556.74,556.91,11084.0,553.1321,553.3109,553.1122,553.2811,11084.0
2025-02-06 12:55:00,556.89,557.03,556.85,556.89,28924.0,553.2612,553.4003,553.2215,553.2612,28924.0
2025-02-06 13:00:00,556.92,557.11,556.9,557.1,9480.0,553.291,553.4798,553.2712,553.4699,9480.0
2025-02-06 13:05:00,557.1,557.24,556.7,556.7,26236.0,553.4699,553.6089,553.0725,553.0725,26236.0
2025-02-06 13:10:00,556.91,557.1,556.59,556.78,33901.0,553.2811,553.4699,552.9632,553.1519,33901.0
2025-02-06 13:15:00,556.8,557.07,556.64,556.96,29818.0,553.1718,553.44,553.0129,553.3308,29818.0
2025-02-06 13:20:00,556.93,556.99,556.82,556.99,7621.0,553.301,553.3606,553.1917,553.3606,7621.0
2025-02-06 13:25:00,556.96,556.96,556.71,556.85,8211.0,553.3308,553.3308,553.0824,553.2215,8211.0
2025-02-06 13:30:00,556.88,557.06,556.88,556.93,9777.0,553.2513,553.4301,553.2513,553.301,9777.0
2025-02-06 13:35:00,556.92,556.95,556.58,556.63,25556.0,553.291,553.3208,552.9532,553.0029,25556.0
2025-02-06 13:40:00,556.62,556.98,556.48,556.74,23969.0,552.993,553.3506,552.8539,553.1122,23969.0
2025-02-06 13:45:00,556.67,556.7,556.48,556.7,9320.0,553.0427,553.0725,552.8539,553.0725,9320.0
2025-02-06 13:50:00,556.72,556.72,556.46,556.48,22092.0,553.0923,553.0923,552.834,552.8539,22092.0
2025-02-06 13:55:00,556.48,556.57,556.36,556.51,7867.0,552.8539,552.9433,552.7347,552.8837,7867.0
2025-02-06 14:00:00,556.4,556.67,556.32,556.53,12625.0,552.7744,553.0427,552.6949,552.9036,12625.0
2025-02-06 14:05:00,556.57,556.71,556.52,556.7,9009.0,552.9433,553.0824,552.8936,553.0725,9009.0
2025-02-06 14:10:00,556.71,556.75,556.5,556.51,17206.0,553.0824,553.1221,552.8738,552.8837,17206.0
2025-02-06 14:15:00,556.52,556.71,556.41,556.55,17140.0,552.8936,553.0824,552.7843,552.9234,17140.0
2025-02-06 14:20:00,556.5,556.53,556.41,556.45,31470.0,552.8738,552.9036,552.7843,552.8241,31470.0
2025-02-06 14:25:00,556.4,556.41,555.76,555.94,33865.0,552.7744,552.7843,552.1386,552.3174,33865.0
2025-02-06 14:30:00,555.85,555.85,554.19,554.56,52677.0,552.228,552.228,550.5788,550.9464,52677.0
2025-02-06 14:35:00,554.49,555.13,554.36,555.02,17819.0,550.8769,551.5127,550.7477,551.4034,17819.0
2025-02-06 14:40:00,555.03,555.12,554.63,554.77,15962.0,551.4133,551.5028,551.0159,551.155,15962.0
2025-02-06 14:45:00,554.75,555.42,554.72,555.42,21749.0,551.1352,551.8008,551.1054,551.8008,21749.0
2025-02-06 14:50:00,555.53,555.68,555.38,555.49,9416.0,551.9101,552.0591,551.7611,551.8703,9416.0
2025-02-06 14:55:00,555.52,555.59,555.01,555.17,18807.0,551.9001,551.9697,551.3935,551.5524,18807.0
2025-02-06 15:00:00,555.14,555.26,554.99,555.16,19385.0,551.5226,551.6418,551.3736,551.5425,19385.0
2025-02-06 15:05:00,555.21,555.43,555.12,555.4,26695.0,551.5922,551.8107,551.5028,551.7809,26695.0
2025-02-06 15:10:00,555.38,555.58,555.38,555.57,17137.0,551.7611,551.9598,551.7611,551.9498,17137.0
2025-02-06 15:15:00,555.59,556.03,555.59,555.83,22190.0,551.9697,552.4068,551.9697,552.2081,22190.0
2025-02-06 15:20:00,555.76,556.02,555.76,555.99,20505.0,552.1386,552.3969,552.1386,552.3671,20505.0
2025-02-06 15:25:00,555.99,556.14,555.99,556.1,24769.0,552.3671,552.5161,552.3671,552.4764,24769.0
2025-02-06 15:30:00,556.1,556.28,556.03,556.11,13341.0,552.4764,552.6552,552.4068,552.4863,13341.0
2025-02-06 15:35:00,556.13,556.24,555.96,556.23,14727.0,552.5062,552.6155,552.3373,552.6055,14727.0
2025-02-06 15:40:00,556.22,556.37,556.16,556.34,41657.0,552.5956,552.7446,552.536,552.7148,41657.0
2025-02-06 15:45:00,556.35,556.76,556.33,556.68,25051.0,552.7247,553.1321,552.7049,553.0526,25051.0
2025-02-06 15:50:00,556.7,557.44,556.7,557.39,84008.0,553.0725,553.8076,553.0725,553.758,84008.0
2025-02-06 15:55:00,557.4,557.65,557.17,557.56,110625.0,553.7679,554.0163,553.5394,553.9269,110625.0
2025-02-07 09:30:00,558.07,558.6,557.77,558.38,146755.0,554.4335,554.9601,554.1355,554.7415,146755.0
2025-02-07 09:35:00,558.29,558.5,557.93,558.44,63089.0,554.6521,554.8607,554.2944,554.8011,63089.0
2025-02-07 09:40:00,558.47,558.87,558.4,558.66,91298.0,554.8309,555.2283,554.7614,555.0197,91298.0
2025-02-07 09:45:00,558.74,559.04,558.66,558.94,33888.0,555.0992,555.3972,555.0197,555.2979,33888.0
2025-02-07 09:50:00,558.99,559.2,558.88,559.05,32810.0,555.3475,555.5562,555.2383,555.4071,32810.0
2025-02-07 09:55:00,559.02,559.04,558.68,558.92,71829.0,555.3773,555.3972,555.0396,555.278,71829.0
2025-02-07 10:00:00,558.91,558.91,555.84,556.18,154381.0,555.2681,555.2681,552.2181,552.5558,154381.0
2025-02-07 10:05:00,556.07,557.0,555.76,556.88,57937.0,552.4466,553.3705,552.1386,553.2513,57937.0
2025-02-07 10:10:00,556.89,556.91,555.19,555.61,57358.0,553.2612,553.2811,551.5723,551.9896,57358.0
2025-02-07 10:15:00,555.69,556.24,555.26,556.13,50862.0,552.069,552.6155,551.6418,552.5062,50862.0
2025-02-07 10:20:00,556.08,556.6,555.47,556.39,65620.0,552.4565,552.9731,551.8505,552.7645,65620.0
2025-02-07 10:25:00,556.42,556.62,555.92,555.95,24092.0,552.7943,552.993,552.2975,552.3273,24092.0
2025-02-07 10:30:00,555.9,556.22,555.66,556.06,24549.0,552.2777,552.5956,552.0392,552.4366,24549.0
2025-02-07 10:35:00,556.12,556.78,555.97,556.07,34650.0,552.4962,553.1519,552.3472,552.4466,34650.0
2025-02-07 10:40:00,556.1,556.53,555.68,555.9,28078.0,552.4764,552.9036,552.0591,552.2777,28078.0
2025-02-07 10:45:00,555.83,556.2,555.49,556.17,43836.0,552.2081,552.5757,551.8703,552.5459,43836.0
2025-02-07 10:50:00,556.15,556.7,552.87,553.32,122833.0,552.526,553.0725,549.2674,549.7145,122833.0
2025-02-07 10:55:00,553.42,554.91,553.23,554.87,56790.0,549.8138,551.2941,549.6251,551.2544,56790.0
2025-02-07 11:00:00,555.01,555.01,553.29,553.83,28966.0,551.3935,551.3935,549.6847,550.2212,28966.0
2025-02-07 11:05:00,553.7,555.06,553.18,554.84,40782.0,550.092,551.4431,549.5754,551.2246,40782.0
2025-02-07 11:10:00,554.88,554.94,553.93,553.95,16290.0,551.2643,551.3239,550.3205,550.3404,16290.0
2025-02-07 11:15:00,554.01,555.9,553.86,555.1,47070.0,550.4,552.2777,550.251,551.4829,47070.0
2025-02-07 11:20:00,555.07,555.77,554.39,554.62,31155.0,551.4531,552.1485,550.7775,551.006,31155.0
2025-02-07 11:25:00,554.41,554.67,553.5,553.57,22424.0,550.7974,551.0557,549.8933,549.9629,22424.0
2025-02-07 11:30:00,553.68,554.39,553.63,554.17,45466.0,550.0721,550.7775,550.0225,550.5589,45466.0
2025-02-07 11:35:00,554.17,554.27,553.44,553.74,30625.0,550.5589,550.6583,549.8337,550.1317,30625.0
2025-02-07 11:40:00,553.7,554.25,553.34,553.62,58342.0,550.092,550.6384,549.7344,550.0125,58342.0
2025-02-07 11:45:00,553.59,553.82,553.08,553.42,2863526.0,549.9827,550.2112,549.476,549.8138,2863526.0
2025-02-07 11:50:00,553.43,553.7,552.92,553.19,132563.0,549.8238,550.092,549.3171,549.5853,132563.0
2025-02-07 11:55:00,553.28,554.12,553.09,553.19,84694.0,549.6747,550.5093,549.486,549.5853,84694.0
2025-02-07 12:00:00,553.02,553.24,552.7,553.01,31767.0,549.4164,549.635,549.0985,549.4065,31767.0
2025-02-07 12:05:00,552.95,554.16,552.43,553.93,34936.0,549.3469,550.549,548.8303,550.3205,34936.0
2025-02-07 12:10:00,553.74,554.1,553.2,554.02,16710.0,550.1317,550.4894,549.5953,550.4099,16710.0
2025-02-07 12:15:00,554.09,554.14,552.32,553.12,67431.0,550.4795,550.5291,548.721,549.5158,67431.0
2025-02-07 12:20:00,553.14,554.02,552.67,553.02,61481.0,549.5357,550.4099,549.0687,549.4164,61481.0
2025-02-07 12:25:00,553.02,553.52,552.86,553.25,13211.0,549.4164,549.9132,549.2575,549.6449,13211.0
2025-02-07 12:30:00,553.22,553.74,552.93,553.17,21298.0,549.6151,550.1317,549.327,549.5655,21298.0
2025-02-07 12:35:00,553.2,553.86,553.13,553.86,10817.0,549.5953,550.251,549.5257,550.251,10817.0
2025-02-07 12:40:00,553.85,553.94,553.57,553.64,15079.0,550.241,550.3304,549.9629,550.0324,15079.0
2025-02-07 12:45:00,553.79,554.19,553.73,554.1,14657.0,550.1814,550.5788,550.1218,550.4894,14657.0
2025-02-07 12:50:00,554.17,554.31,553.59,553.97,15832.0,550.5589,550.698,549.9827,550.3602,15832.0
2025-02-07 12:55:00,553.97,554.18,553.7,553.72,10691.0,550.3602,550.5689,550.092,550.1119,10691.0
2025-02-07 13:00:00,553.66,554.44,553.63,554.33,37230.0,550.0523,550.8272,550.0225,550.7179,37230.0
2025-02-07 13:05:00,554.35,555.07,554.33,554.89,14458.0,550.7378,551.4531,550.7179,551.2743,14458.0
2025-02-07 13:10:00,554.9,555.0,554.71,554.95,16395.0,551.2842,551.3835,551.0954,551.3339,16395.0
2025-02-07 13:15:00,554.97,555.19,554.92,555.05,45134.0,551.3537,551.5723,551.3041,551.4332,45134.0
2025-02-07 13:20:00,554.94,555.0,554.57,554.73,13666.0,551.3239,551.3835,550.9563,551.1153,13666.0
2025-02-07 13:25:00,554.73,554.89,554.62,554.84,5598.0,551.1153,551.2743,551.006,551.2246,5598.0
2025-02-07 13:30:00,554.81,554.96,554.74,554.89,45167.0,551.1948,551.3438,551.1252,551.2743,45167.0
2025-02-07 13:35:00,554.96,555.09,554.88,555.0,12803.0,551.3438,551.473,551.2643,551.3835,12803.0
2025-02-07 13:40:00,555.0,555.04,553.63,553.86,35687.0,551.3835,551.4233,550.0225,550.251,35687.0
2025-02-07 13:45:00,553.86,553.86,553.33,553.61,25933.0,550.251,550.251,549.7244,550.0026,25933.0
2025-02-07 13:50:00,553.63,553.73,553.22,553.33,15686.0,550.0225,550.1218,549.6151,549.7244,15686.0
2025-02-07 13:55:00,553.34,553.37,552.8,552.87,45052.0,549.7344,549.7642,549.1979,549.2674,45052.0
2025-02-07 14:00:00,552.86,553.16,552.77,553.09,28160.0,549.2575,549.5555,549.1681,549.486,28160.0
2025-02-07 14:05:00,553.11,553.21,552.66,552.92,17808.0,549.5059,549.6052,549.0588,549.3171,17808.0
2025-02-07 14:10:00,552.97,552.99,552.36,552.57,23176.0,549.3668,549.3866,548.7607,548.9694,23176.0
2025-02-07 14:15:00,552.62,552.86,552.47,552.55,11814.0,549.019,549.2575,548.87,548.9495,11814.0
2025-02-07 14:20:00,552.63,552.68,552.14,552.5,27556.0,549.029,549.0787,548.5422,548.8998,27556.0
2025-02-07 14:25:00,552.55,552.72,552.32,552.33,19933.0,548.9495,549.1184,548.721,548.7309,19933.0
2025-02-07 14:30:00,552.26,552.68,552.1,552.63,40864.0,548.6614,549.0787,548.5024,549.029,40864.0
2025-02-07 14:35:00,552.62,552.89,552.44,552.89,21172.0,549.019,549.2873,548.8402,549.2873,21172.0
2025-02-07 14:40:00,552.88,553.08,552.66,553.03,18962.0,549.2774,549.476,549.0588,549.4264,18962.0
2025-02-07 14:45:00,553.08,553.14,552.7,553.12,11731.0,549.476,549.5357,549.0985,549.5158,11731.0
2025-02-07 14:50:00,553.11,553.19,552.74,552.87,25099.0,549.5059,549.5853,549.1383,549.2674,25099.0
2025-02-07 14:55:00,552.89,553.0,552.68,552.8,16388.0,549.2873,549.3966,549.0787,549.1979,16388.0
2025-02-07 15:00:00,552.65,552.65,552.19,552.3,22081.0,549.0488,549.0488,548.5918,548.7011,22081.0
2025-02-07 15:05:00,552.26,552.61,552.25,552.4,17133.0,548.6614,549.0091,548.6515,548.8005,17133.0
2025-02-07 15:10:00,552.44,552.54,551.98,552.11,37186.0,548.8402,548.9396,548.3832,548.5124,37186.0
2025-02-07 15:15:00,552.07,552.31,551.79,552.24,169609.0,548.4726,548.7111,548.1945,548.6415,169609.0
2025-02-07 15:20:00,552.29,552.43,552.06,552.2,22428.0,548.6912,548.8303,548.4627,548.6018,22428.0
2025-02-07 15:25:00,552.19,552.33,552.09,552.11,19119.0,548.5918,548.7309,548.4925,548.5124,19119.0
2025-02-07 15:30:00,552.11,552.68,552.11,552.66,21486.0,548.5124,549.0787,548.5124,549.0588,21486.0
2025-02-07 15:35:00,552.64,552.77,552.2,552.39,22741.0,549.0389,549.1681,548.6018,548.7905,22741.0
2025-02-07 15:40:00,552.35,552.6,552.31,552.34,16914.0,548.7508,548.9992,548.7111,548.7409,16914.0
2025-02-07 15:45:00,552.37,552.57,552.31,552.46,18177.0,548.7707,548.9694,548.7111,548.8601,18177.0
2025-02-07 15:50:00,552.47,552.91,552.47,552.69,126937.0,548.87,549.3072,548.87,549.0886,126937.0
2025-02-07 15:55:00,552.66,552.66,552.2,552.42,486604.0,549.0588,549.0588,548.6018,548.8203,486604.0
2025-02-10 09:30:00,555.44,555.53,554.87,554.99,219302.0,551.8207,551.9101,551.2544,551.3736,219302.0
2025-02-10 09:35:00,554.94,555.03,554.4,554.61,40415.0,551.3239,551.4133,550.7874,550.9961,40415.0
2025-02-10 09:40:00,554.62,554.64,554.24,554.6,30066.0,551.006,551.0259,550.6285,550.9861,30066.0
2025-02-10 09:45:00,554.57,554.85,554.43,554.5,42934.0,550.9563,551.2345,550.8173,550.8868,42934.0
2025-02-10 09:50:00,554.47,554.91,554.35,554.81,33658.0,550.857,551.2941,550.7378,551.1948,33658.0
2025-02-10 09:55:00,554.81,554.94,554.59,554.93,25355.0,551.1948,551.3239,550.9762,551.314,25355.0
2025-02-10 10:00:00,554.96,555.55,554.81,555.55,58127.0,551.3438,551.93,551.1948,551.93,58127.0
2025-02-10 10:05:00,555.54,556.12,555.5,555.93,85781.0,551.92,552.4962,551.8803,552.3075,85781.0
2025-02-10 10:10:00,555.92,556.04,555.59,555.75,27072.0,552.2975,552.4168,551.9697,552.1286,27072.0
2025-02-10 10:15:00,555.72,555.88,555.66,555.78,30507.0,552.0988,552.2578,552.0392,552.1585,30507.0
2025-02-10 10:20:00,555.76,556.05,555.5,555.82,30200.0,552.1386,552.4267,551.8803,552.1982,30200.0
2025-02-10 10:25:00,555.79,556.12,555.79,556.05,22283.0,552.1684,552.4962,552.1684,552.4267,22283.0
2025-02-10 10:30:00,556.08,556.28,556.08,556.12,36407.0,552.4565,552.6552,552.4565,552.4962,36407.0
2025-02-10 10:35:00,556.14,556.28,556.04,556.11,30781.0,552.5161,552.6552,552.4168,552.4863,30781.0
2025-02-10 10:40:00,556.12,556.28,555.9,556.13,15563.0,552.4962,552.6552,552.2777,552.5062,15563.0
2025-02-10 10:45:00,556.2,556.62,556.19,556.52,37588.0,552.5757,552.993,552.5658,552.8936,37588.0
2025-02-10 10:50:00,556.54,556.55,556.37,556.44,18696.0,552.9135,552.9234,552.7446,552.8142,18696.0
2025-02-10 10:55:00,556.45,556.54,556.15,556.21,63787.0,552.8241,552.9135,552.526,552.5857,63787.0
2025-02-10 11:00:00,556.25,556.41,556.18,556.26,22202.0,552.6254,552.7843,552.5558,552.6353,22202.0
2025-02-10 11:05:00,556.22,556.22,555.9,556.1,65020.0,552.5956,552.5956,552.2777,552.4764,65020.0
2025-02-10 11:10:00,556.11,556.25,555.91,556.0,18846.0,552.4863,552.6254,552.2876,552.377,18846.0
2025-02-10 11:15:00,555.99,556.01,555.49,555.59,43217.0,552.3671,552.387,551.8703,551.9697,43217.0
2025-02-10 11:20:00,555.65,555.8,555.45,555.76,30611.0,552.0293,552.1783,551.8306,552.1386,30611.0
2025-02-10 11:25:00,555.76,555.92,555.64,555.67,25729.0,552.1386,552.2975,552.0194,552.0492,25729.0
2025-02-10 11:30:00,555.7,555.74,555.27,555.38,15241.0,552.079,552.1187,551.6518,551.7611,15241.0
2025-02-10 11:35:00,555.4,555.67,555.4,555.67,12401.0,551.7809,552.0492,551.7809,552.0492,12401.0
2025-02-10 11:40:00,555.69,555.72,555.5,555.59,12428.0,552.069,552.0988,551.8803,551.9697,12428.0
2025-02-10 11:45:00,555.59,555.7,555.39,555.5,13267.0,551.9697,552.079,551.771,551.8803,13267.0
2025-02-10 11:50:00,555.49,555.7,555.48,555.69,14344.0,551.8703,552.079,551.8604,552.069,14344.0
2025-02-10 11:55:00,555.64,555.86,555.64,555.79,17051.0,552.0194,552.2379,552.0194,552.1684,17051.0
2025-02-10 12:00:00,555.76,555.78,555.46,555.47,17960.0,552.1386,552.1585,551.8405,551.8505,17960.0
2025-02-10 12:05:00,555.4,555.44,555.05,555.2,18813.0,551.7809,551.8207,551.4332,551.5822,18813.0
2025-02-10 12:10:00,555.21,555.21,554.66,554.95,41006.0,551.5922,551.5922,551.0458,551.3339,41006.0
2025-02-10 12:15:00,554.82,555.07,554.7,554.98,32952.0,551.2047,551.4531,551.0855,551.3637,32952.0
2025-02-10 12:20:00,555.0,555.34,554.88,555.34,9984.0,551.3835,551.7213,551.2643,551.7213,9984.0
2025-02-10 12:25:00,555.32,555.35,555.03,555.05,15455.0,551.7015,551.7313,551.4133,551.4332,15455.0
2025-02-10 12:30:00,555.09,555.45,555.07,555.37,10143.0,551.473,551.8306,551.4531,551.7511,10143.0
2025-02-10 12:35:00,555.41,555.61,555.38,555.55,10634.0,551.7909,551.9896,551.7611,551.93,10634.0
2025-02-10 12:40:00,555.59,555.74,555.58,555.59,14420.0,551.9697,552.1187,551.9598,551.9697,14420.0
2025-02-10 12:45:00,555.61,555.63,555.4,555.55,18236.0,551.9896,552.0094,551.7809,551.93,18236.0
2025-02-10 12:50:00,555.55,555.87,555.52,555.87,10653.0,551.93,552.2479,551.9001,552.2479,10653.0
2025-02-10 12:55:00,555.88,555.99,555.82,555.98,22672.0,552.2578,552.3671,552.1982,552.3572,22672.0
2025-02-10 13:00:00,555.93,556.15,555.91,556.09,23493.0,552.3075,552.526,552.2876,552.4664,23493.0
2025-02-10 13:05:00,556.14,556.17,556.03,556.09,10445.0,552.5161,552.5459,552.4068,552.4664,10445.0
2025-02-10 13:10:00,556.06,556.2,556.05,556.2,8109.0,552.4366,552.5757,552.4267,552.5757,8109.0
2025-02-10 13:15:00,556.24,556.31,556.02,556.11,17116.0,552.6155,552.685,552.3969,552.4863,17116.0
2025-02-10 13:20:00,556.1,556.29,556.04,556.15,6433.0,552.4764,552.6651,552.4168,552.526,6433.0
2025-02-10 13:25:00,556.18,556.29,556.0,556.0,7142.0,552.5558,552.6651,552.377,552.377,7142.0
2025-02-10 13:30:00,556.03,556.14,555.97,556.03,8335.0,552.4068,552.5161,552.3472,552.4068,8335.0
2025-02-10 13:35:00,556.02,556.16,556.0,556.09,11630.0,552.3969,552.536,552.377,552.4664,11630.0
2025-02-10 13:40:00,556.13,556.18,556.03,556.13,12519.0,552.5062,552.5558,552.4068,552.5062,12519.0
2025-02-10 13:45:00,556.17,556.28,556.12,556.26,10733.0,552.5459,552.6552,552.4962,552.6353,10733.0
2025-02-10 13:50:00,556.25,556.54,556.25,556.43,8795.0,552.6254,552.9135,552.6254,552.8042,8795.0
2025-02-10 13:55:00,556.41,556.52,556.37,556.4,7784.0,552.7843,552.8936,552.7446,552.7744,7784.0
2025-02-10 14:00:00,556.38,556.38,556.0,556.25,15982.0,552.7545,552.7545,552.377,552.6254,15982.0
2025-02-10 14:05:00,556.26,556.42,556.23,556.39,12989.0,552.6353,552.7943,552.6055,552.7645,12989.0
2025-02-10 14:10:00,556.41,556.6,556.37,556.54,17050.0,552.7843,552.9731,552.7446,552.9135,17050.0
2025-02-10 14:15:00,556.58,556.61,556.4,556.45,12030.0,552.9532,552.983,552.7744,552.8241,12030.0
2025-02-10 14:20:00,556.48,556.78,556.48,556.6,18132.0,552.8539,553.1519,552.8539,552.9731,18132.0
2025-02-10 14:25:00,556.6,556.6,556.35,556.49,13887.0,552.9731,552.9731,552.7247,552.8638,13887.0
2025-02-10 14:30:00,556.5,556.66,556.44,556.49,18732.0,552.8738,553.0327,552.8142,552.8638,18732.0
2025-02-10 14:35:00,556.5,556.58,556.38,556.38,11534.0,552.8738,552.9532,552.7545,552.7545,11534.0
2025-02-10 14:40:00,556.4,556.44,556.24,556.32,14397.0,552.7744,552.8142,552.6155,552.6949,14397.0
2025-02-10 14:45:00,556.3,556.3,556.11,556.2,53652.0,552.6751,552.6751,552.4863,552.5757,53652.0
2025-02-10 14:50:00,556.2,556.32,556.1,556.3,36338.0,552.5757,552.6949,552.4764,552.6751,36338.0
2025-02-10 14:55:00,556.33,556.5,556.23,556.25,17519.0,552.7049,552.8738,552.6055,552.6254,17519.0
2025-02-10 15:00:00,556.28,556.39,556.12,556.3,89827.0,552.6552,552.7645,552.4962,552.6751,89827.0
2025-02-10 15:05:00,556.3,556.48,556.3,556.37,20244.0,552.6751,552.8539,552.6751,552.7446,20244.0
2025-02-10 15:10:00,556.36,556.5,556.29,556.5,13713.0,552.7347,552.8738,552.6651,552.8738,13713.0
2025-02-10 15:15:00,556.49,556.5,556.33,556.34,19471.0,552.8638,552.8738,552.7049,552.7148,19471.0
2025-02-10 15:20:00,556.34,556.41,556.19,556.23,14966.0,552.7148,552.7843,552.5658,552.6055,14966.0
2025-02-10 15:25:00,556.2,556.32,556.18,556.25,40642.0,552.5757,552.6949,552.5558,552.6254,40642.0
2025-02-10 15:30:00,556.22,556.24,556.07,556.1,13371.0,552.5956,552.6155,552.4466,552.4764,13371.0
2025-02-10 15:35:00,556.11,556.11,555.88,556.06,29272.0,552.4863,552.4863,552.2578,552.4366,29272.0
2025-02-10 15:40:00,556.01,556.3,556.01,556.26,19748.0,552.387,552.6751,552.387,552.6353,19748.0
2025-02-10 15:45:00,556.24,556.24,555.92,556.08,16708.0,552.6155,552.6155,552.2975,552.4565,16708.0
2025-02-10 15:50:00,556.07,556.32,555.63,555.96,103249.0,552.4466,552.6949,552.0094,552.3373,103249.0
2025-02-10 15:55:00,555.96,556.25,555.74,556.15,106445.0,552.3373,552.6254,552.1187,552.526,106445.0
2025-02-11 09:30:00,554.04,554.84,553.99,554.76,151509.0,550.4298,551.2246,550.3801,551.1451,151509.0
2025-02-11 09:35:00,554.73,555.03,554.62,554.82,26526.0,551.1153,551.4133,551.006,551.2047,26526.0
2025-02-11 09:40:00,554.8,554.96,554.62,554.88,28536.0,551.1848,551.3438,551.006,551.2643,28536.0
2025-02-11 09:45:00,554.87,554.9,554.62,554.62,27179.0,551.2544,551.2842,551.006,551.006,27179.0
2025-02-11 09:50:00,554.76,555.0,554.75,554.78,34841.0,551.1451,551.3835,551.1352,551.165,34841.0
2025-02-11 09:55:00,554.86,554.93,554.7,554.74,43883.0,551.2444,551.314,551.0855,551.1252,43883.0
2025-02-11 10:00:00,554.81,555.38,554.5,554.62,41353.0,551.1948,551.7611,550.8868,551.006,41353.0
2025-02-11 10:05:00,554.67,554.77,554.22,554.77,32804.0,551.0557,551.155,550.6086,551.155,32804.0
2025-02-11 10:10:00,554.78,554.92,554.59,554.79,37872.0,551.165,551.3041,550.9762,551.1749,37872.0
2025-02-11 10:15:00,554.79,554.98,554.75,554.77,17132.0,551.1749,551.3637,551.1352,551.155,17132.0
2025-02-11 10:20:00,554.82,555.14,554.65,555.05,19607.0,551.2047,551.5226,551.0358,551.4332,19607.0
2025-02-11 10:25:00,555.02,555.65,555.0,555.51,31924.0,551.4034,552.0293,551.3835,551.8902,31924.0
2025-02-11 10:30:00,555.55,555.66,555.43,555.46,22272.0,551.93,552.0392,551.8107,551.8405,22272.0
2025-02-11 10:35:00,555.45,555.79,555.45,555.79,20206.0,551.8306,552.1684,551.8306,552.1684,20206.0
2025-02-11 10:40:00,555.75,555.86,555.69,555.83,19010.0,552.1286,552.2379,552.069,552.2081,19010.0
2025-02-11 10:45:00,555.88,556.3,555.88,556.23,24461.0,552.2578,552.6751,552.2578,552.6055,24461.0
2025-02-11 10:50:00,556.29,556.55,556.25,556.48,77472.0,552.6651,552.9234,552.6254,552.8539,77472.0
2025-02-11 10:55:00,556.47,556.48,556.04,556.04,19416.0,552.844,552.8539,552.4168,552.4168,19416.0
2025-02-11 11:00:00,556.07,556.22,555.93,556.0,28050.0,552.4466,552.5956,552.3075,552.377,28050.0
2025-02-11 11:05:00,555.99,556.19,555.9,556.06,26057.0,552.3671,552.5658,552.2777,552.4366,26057.0
2025-02-11 11:10:00,556.09,556.16,556.0,556.08,26976.0,552.4664,552.536,552.377,552.4565,26976.0
2025-02-11 11:15:00,556.14,556.25,556.02,556.13,20770.0,552.5161,552.6254,552.3969,552.5062,20770.0
2025-02-11 11:20:00,556.2,556.27,556.14,556.21,14995.0,552.5757,552.6453,552.5161,552.5857,14995.0
2025-02-11 11:25:00,556.18,556.36,555.93,555.95,23765.0,552.5558,552.7347,552.3075,552.3273,23765.0
2025-02-11 11:30:00,555.97,556.1,555.85,555.97,13431.0,552.3472,552.4764,552.228,552.3472,13431.0
2025-02-11 11:35:00,555.96,556.21,555.83,556.16,17096.0,552.3373,552.5857,552.2081,552.536,17096.0
2025-02-11 11:40:00,556.18,556.23,556.06,556.18,43350.0,552.5558,552.6055,552.4366,552.5558,43350.0
2025-02-11 11:45:00,556.21,556.22,556.01,556.04,8566.0,552.5857,552.5956,552.387,552.4168,8566.0
2025-02-11 11:50:00,556.03,556.05,555.62,555.63,19281.0,552.4068,552.4267,551.9995,552.0094,19281.0
2025-02-11 11:55:00,555.62,555.66,555.46,555.61,20608.0,551.9995,552.0392,551.8405,551.9896,20608.0
2025-02-11 12:00:00,555.52,555.59,555.05,555.18,33778.0,551.9001,551.9697,551.4332,551.5624,33778.0
2025-02-11 12:05:00,555.18,555.18,554.59,554.9,25978.0,551.5624,551.5624,550.9762,551.2842,25978.0
2025-02-11 12:10:00,554.85,554.98,554.73,554.83,17384.0,551.2345,551.3637,551.1153,551.2146,17384.0
2025-02-11 12:15:00,554.81,555.36,554.73,555.3,32633.0,551.1948,551.7412,551.1153,551.6816,32633.0
2025-02-11 12:20:00,555.27,555.76,555.27,555.68,14445.0,551.6518,552.1386,551.6518,552.0591,14445.0
2025-02-11 12:25:00,555.73,555.76,555.55,555.67,11291.0,552.1088,552.1386,551.93,552.0492,11291.0
2025-02-11 12:30:00,555.7,555.77,555.55,555.55,15172.0,552.079,552.1485,551.93,551.93,15172.0
2025-02-11 12:35:00,555.5,555.52,555.31,555.41,9764.0,551.8803,551.9001,551.6915,551.7909,9764.0
2025-02-11 12:40:00,555.46,555.5,555.26,555.34,8211.0,551.8405,551.8803,551.6418,551.7213,8211.0
2025-02-11 12:45:00,555.34,555.43,555.3,555.32,19115.0,551.7213,551.8107,551.6816,551.7015,19115.0
2025-02-11 12:50:00,555.34,555.37,555.04,555.25,19033.0,551.7213,551.7511,551.4233,551.6319,19033.0
2025-02-11 12:55:00,555.22,555.22,555.09,555.14,29957.0,551.6021,551.6021,551.473,551.5226,29957.0
2025-02-11 13:00:00,555.11,555.21,554.96,555.11,11998.0,551.4928,551.5922,551.3438,551.4928,11998.0
2025-02-11 13:05:00,555.13,555.21,555.05,555.2,10897.0,551.5127,551.5922,551.4332,551.5822,10897.0
2025-02-11 13:10:00,555.29,555.44,555.03,555.27,15352.0,551.6716,551.8207,551.4133,551.6518,15352.0
2025-02-11 13:15:00,555.25,555.5,555.2,555.47,15233.0,551.6319,551.8803,551.5822,551.8505,15233.0
2025-02-11 13:20:00,555.49,555.49,555.29,555.3,10555.0,551.8703,551.8703,551.6716,551.6816,10555.0
2025-02-11 13:25:00,555.35,555.41,555.3,555.39,5473.0,551.7313,551.7909,551.6816,551.771,5473.0
2025-02-11 13:30:00,555.37,555.9,555.36,555.86,24354.0,551.7511,552.2777,551.7412,552.2379,24354.0
2025-02-11 13:35:00,555.85,556.52,555.84,556.28,20917.0,552.228,552.8936,552.2181,552.6552,20917.0
2025-02-11 13:40:00,556.41,556.54,556.26,556.42,11142.0,552.7843,552.9135,552.6353,552.7943,11142.0
2025-02-11 13:45:00,556.41,556.57,556.33,556.36,13375.0,552.7843,552.9433,552.7049,552.7347,13375.0
2025-02-11 13:50:00,556.24,556.26,556.04,556.05,11562.0,552.6155,552.6353,552.4168,552.4267,11562.0
2025-02-11 13:55:00,556.0,556.1,555.92,555.99,4707.0,552.377,552.4764,552.2975,552.3671,4707.0
2025-02-11 14:00:00,555.92,556.15,555.86,556.15,9632.0,552.2975,552.526,552.2379,552.526,9632.0
2025-02-11 14:05:00,556.08,556.16,555.89,556.0,9264.0,552.4565,552.536,552.2677,552.377,9264.0
2025-02-11 14:10:00,556.02,556.09,555.8,555.83,15392.0,552.3969,552.4664,552.1783,552.2081,15392.0
2025-02-11 14:15:00,555.81,555.99,555.8,555.92,7912.0,552.1883,552.3671,552.1783,552.2975,7912.0
2025-02-11 14:20:00,555.92,556.12,555.91,556.06,7729.0,552.2975,552.4962,552.2876,552.4366,7729.0
2025-02-11 14:25:00,556.1,556.13,556.0,556.12,9044.0,552.4764,552.5062,552.377,552.4962,9044.0
2025-02-11 14:30:00,556.09,556.27,556.09,556.15,15992.0,552.4664,552.6453,552.4664,552.526,15992.0
2025-02-11 14:35:00,556.13,556.43,556.12,556.42,20387.0,552.5062,552.8042,552.4962,552.7943,20387.0
2025-02-11 14:40:00,556.5,557.12,556.5,556.92,28911.0,552.8738,553.4897,552.8738,553.291,28911.0
2025-02-11 14:45:00,556.9,556.9,556.73,556.81,12656.0,553.2712,553.2712,553.1023,553.1817,12656.0
2025-02-11 14:50:00,556.8,556.9,556.72,556.78,7487.0,553.1718,553.2712,553.0923,553.1519,7487.0
2025-02-11 14:55:00,556.81,556.91,556.67,556.71,9698.0,553.1817,553.2811,553.0427,553.0824,9698.0
2025-02-11 15:00:00,556.72,556.91,556.72,556.79,12895.0,553.0923,553.2811,553.0923,553.1619,12895.0
2025-02-11 15:05:00,556.81,556.83,556.62,556.64,18767.0,553.1817,553.2016,552.993,553.0129,18767.0
2025-02-11 15:10:00,556.63,556.81,556.63,556.79,20369.0,553.0029,553.1817,553.0029,553.1619,20369.0
2025-02-11 15:15:00,556.75,556.75,556.51,556.66,28864.0,553.1221,553.1221,552.8837,553.0327,28864.0
2025-02-11 15:20:00,556.64,556.69,556.47,556.47,97212.0,553.0129,553.0625,552.844,552.844,97212.0
2025-02-11 15:25:00,556.47,556.66,556.36,556.58,25809.0,552.844,553.0327,552.7347,552.9532,25809.0
2025-02-11 15:30:00,556.57,556.87,556.49,556.59,20136.0,552.9433,553.2414,552.8638,552.9632,20136.0
2025-02-11 15:35:00,556.54,556.59,556.19,556.19,17442.0,552.9135,552.9632,552.5658,552.5658,17442.0
2025-02-11 15:40:00,556.07,556.37,556.0,556.29,18968.0,552.4466,552.7446,552.377,552.6651,18968.0
2025-02-11 15:45:00,556.25,556.3,556.04,556.18,18917.0,552.6254,552.6751,552.4168,552.5558,18917.0
2025-02-11 15:50:00,556.2,556.48,556.08,556.12,43998.0,552.5757,552.8539,552.4565,552.4962,43998.0
2025-02-11 15:55:00,556.19,556.64,556.0,556.52,72021.0,552.5658,553.0129,552.377,552.8936,72021.0
2025-02-12 09:30:00,551.0,551.45,550.39,551.39,196352.0,547.4096,547.8567,546.8036,547.7971,196352.0
2025-02-12 09:35:00,551.38,551.98,551.1,551.85,62688.0,547.7871,548.3832,547.5089,548.2541,62688.0
2025-02-12 09:40:00,551.79,552.25,551.65,552.22,33508.0,548.1945,548.6515,548.0554,548.6217,33508.0
2025-02-12 09:45:00,552.22,552.79,552.16,552.79,37889.0,548.6217,549.1879,548.562,549.1879,37889.0
2025-02-12 09:50:00,552.78,553.27,552.5,553.13,47511.0,549.178,549.6648,548.8998,549.5257,47511.0
2025-02-12 09:55:00,553.09,553.13,552.85,552.93,34192.0,549.486,549.5257,549.2475,549.327,34192.0
2025-02-12 10:00:00,552.96,552.97,551.62,551.62,31945.0,549.3568,549.3668,548.0256,548.0256,31945.0
2025-02-12 10:05:00,551.65,552.27,551.52,552.0,44659.0,548.0554,548.6713,547.9262,548.4031,44659.0
2025-02-12 10:10:00,552.09,552.09,551.37,551.57,54203.0,548.4925,548.4925,547.7772,547.9759,54203.0
2025-02-12 10:15:00,551.57,552.93,551.53,552.85,40269.0,547.9759,549.327,547.9361,549.2475,40269.0
2025-02-12 10:20:00,552.92,553.91,552.73,553.47,44289.0,549.3171,550.3006,549.1283,549.8635,44289.0
2025-02-12 10:25:00,553.68,553.75,552.82,553.03,26395.0,550.0721,550.1417,549.2177,549.4264,26395.0
2025-02-12 10:30:00,553.07,553.52,553.07,553.41,42581.0,549.4661,549.9132,549.4661,549.8039,42581.0
2025-02-12 10:35:00,553.32,554.7,553.32,554.38,89411.0,549.7145,551.0855,549.7145,550.7676,89411.0
2025-02-12 10:40:00,554.34,554.34,553.73,554.0,40835.0,550.7278,550.7278,550.1218,550.3901,40835.0
2025-02-12 10:45:00,554.06,554.11,553.38,553.61,40620.0,550.4497,550.4993,549.7741,550.0026,40620.0
2025-02-12 10:50:00,553.75,553.97,553.56,553.88,25990.0,550.1417,550.3602,549.9529,550.2708,25990.0
2025-02-12 10:55:00,553.92,554.08,553.81,554.06,24601.0,550.3106,550.4695,550.2013,550.4497,24601.0
2025-02-12 11:00:00,553.96,553.99,553.48,553.53,15687.0,550.3503,550.3801,549.8734,549.9231,15687.0
2025-02-12 11:05:00,553.35,553.57,553.0,553.11,15806.0,549.7443,549.9629,549.3966,549.5059,15806.0
2025-02-12 11:10:00,553.19,553.4,552.44,552.66,80694.0,549.5853,549.794,548.8402,549.0588,80694.0
2025-02-12 11:15:00,552.58,552.75,552.49,552.56,14951.0,548.9793,549.1482,548.8899,548.9594,14951.0
2025-02-12 11:20:00,552.64,552.77,552.09,552.28,20679.0,549.0389,549.1681,548.4925,548.6813,20679.0
2025-02-12 11:25:00,552.29,552.32,551.89,552.29,13271.0,548.6912,548.721,548.2938,548.6912,13271.0
2025-02-12 11:30:00,552.33,552.73,552.32,552.62,29353.0,548.7309,549.1283,548.721,549.019,29353.0
2025-02-12 11:35:00,552.58,553.13,552.55,553.05,12120.0,548.9793,549.5257,548.9495,549.4462,12120.0
2025-02-12 11:40:00,553.02,553.73,553.01,553.69,20545.0,549.4164,550.1218,549.4065,550.0821,20545.0
2025-02-12 11:45:00,553.67,553.77,553.41,553.64,12534.0,550.0622,550.1616,549.8039,550.0324,12534.0
2025-02-12 11:50:00,553.67,554.35,553.66,554.21,20963.0,550.0622,550.7378,550.0523,550.5987,20963.0
2025-02-12 11:55:00,554.21,554.97,554.2,554.86,24756.0,550.5987,551.3537,550.5887,551.2444,24756.0
2025-02-12 12:00:00,554.87,555.17,554.66,554.83,60142.0,551.2544,551.5524,551.0458,551.2146,60142.0
2025-02-12 12:05:00,554.78,555.0,554.57,554.74,64322.0,551.165,551.3835,550.9563,551.1252,64322.0
2025-02-12 12:10:00,554.71,555.38,554.62,555.21,19226.0,551.0954,551.7611,551.006,551.5922,19226.0
2025-02-12 12:15:00,555.16,555.39,555.04,555.08,24632.0,551.5425,551.771,551.4233,551.463,24632.0
2025-02-12 12:20:00,555.08,555.38,555.08,555.22,23349.0,551.463,551.7611,551.463,551.6021,23349.0
2025-02-12 12:25:00,555.2,555.35,555.1,555.24,17291.0,551.5822,551.7313,551.4829,551.622,17291.0
2025-02-12 12:30:00,555.22,555.29,554.88,555.12,18749.0,551.6021,551.6716,551.2643,551.5028,18749.0
2025-02-12 12:35:00,555.18,555.24,554.87,554.95,16121.0,551.5624,551.622,551.2544,551.3339,16121.0
2025-02-12 12:40:00,554.93,554.96,554.58,554.76,16266.0,551.314,551.3438,550.9663,551.1451,16266.0
2025-02-12 12:45:00,554.68,555.55,554.68,555.24,18755.0,551.0656,551.93,551.0656,551.622,18755.0
2025-02-12 12:50:00,555.26,555.65,555.2,555.62,13866.0,551.6418,552.0293,551.5822,551.9995,13866.0
2025-02-12 12:55:00,555.61,555.88,555.55,555.8,20373.0,551.9896,552.2578,551.93,552.1783,20373.0
2025-02-12 13:00:00,555.78,555.92,555.38,555.42,14967.0,552.1585,552.2975,551.7611,551.8008,14967.0
2025-02-12 13:05:00,555.42,555.6,555.18,555.33,24149.0,551.8008,551.9796,551.5624,551.7114,24149.0
2025-02-12 13:10:00,555.26,555.45,555.19,555.44,9460.0,551.6418,551.8306,551.5723,551.8207,9460.0
2025-02-12 13:15:00,555.43,555.5,555.1,555.13,14228.0,551.8107,551.8803,551.4829,551.5127,14228.0
2025-02-12 13:20:00,555.1,555.25,554.94,555.13,12296.0,551.4829,551.6319,551.3239,551.5127,12296.0
2025-02-12 13:25:00,555.15,555.21,554.63,555.01,25074.0,551.5326,551.5922,551.0159,551.3935,25074.0
2025-02-12 13:30:00,554.97,555.19,554.92,555.09,12899.0,551.3537,551.5723,551.3041,551.473,12899.0
2025-02-12 13:35:00,555.03,555.16,554.95,555.1,11333.0,551.4133,551.5425,551.3339,551.4829,11333.0
2025-02-12 13:40:00,555.08,555.08,554.47,554.47,14403.0,551.463,551.463,550.857,550.857,14403.0
2025-02-12 13:45:00,554.45,554.77,554.45,554.57,17331.0,550.8371,551.155,550.8371,550.9563,17331.0
2025-02-12 13:50:00,554.58,554.93,554.57,554.8,10386.0,550.9663,551.314,550.9563,551.1848,10386.0
2025-02-12 13:55:00,554.81,554.9,554.62,554.69,13548.0,551.1948,551.2842,551.006,551.0756,13548.0
2025-02-12 14:00:00,554.6,554.67,554.33,554.4,17069.0,550.9861,551.0557,550.7179,550.7874,17069.0
2025-02-12 14:05:00,554.4,554.5,554.13,554.45,17681.0,550.7874,550.8868,550.5192,550.8371,17681.0
2025-02-12 14:10:00,554.45,554.46,554.11,554.21,13486.0,550.8371,550.8471,550.4993,550.5987,13486.0
2025-02-12 14:15:00,554.15,554.28,554.11,554.22,10439.0,550.5391,550.6682,550.4993,550.6086,10439.0
2025-02-12 14:20:00,554.23,554.63,554.15,554.57,29774.0,550.6186,551.0159,550.5391,550.9563,29774.0
2025-02-12 14:25:00,554.49,554.71,554.29,554.53,13927.0,550.8769,551.0954,550.6782,550.9166,13927.0
2025-02-12 14:30:00,554.6,554.87,554.56,554.83,12462.0,550.9861,551.2544,550.9464,551.2146,12462.0
2025-02-12 14:35:00,554.87,555.05,554.83,555.01,8768.0,551.2544,551.4332,551.2146,551.3935,8768.0
2025-02-12 14:40:00,555.01,555.02,554.92,554.99,13993.0,551.3935,551.4034,551.3041,551.3736,13993.0
2025-02-12 14:45:00,555.0,555.6,554.97,555.56,18587.0,551.3835,551.9796,551.3537,551.9399,18587.0
2025-02-12 14:50:00,555.52,555.52,555.25,555.47,27792.0,551.9001,551.9001,551.6319,551.8505,27792.0
2025-02-12 14:55:00,555.43,555.52,555.19,555.24,15181.0,551.8107,551.9001,551.5723,551.622,15181.0
2025-02-12 15:00:00,555.32,555.42,555.14,555.21,23216.0,551.7015,551.8008,551.5226,551.5922,23216.0
2025-02-12 15:05:00,555.27,555.36,555.18,555.26,21311.0,551.6518,551.7412,551.5624,551.6418,21311.0
2025-02-12 15:10:00,555.26,555.41,555.11,555.23,22265.0,551.6418,551.7909,551.4928,551.612,22265.0
2025-02-12 15:15:00,555.15,555.2,555.02,555.09,19373.0,551.5326,551.5822,551.4034,551.473,19373.0
2025-02-12 15:20:00,555.11,555.21,555.05,555.11,23140.0,551.4928,551.5922,551.4332,551.4928,23140.0
2025-02-12 15:25:00,555.1,555.21,554.77,554.77,40054.0,551.4829,551.5922,551.155,551.155,40054.0
2025-02-12 15:30:00,554.76,554.99,554.7,554.99,32745.0,551.1451,551.3736,551.0855,551.3736,32745.0
2025-02-12 15:35:00,554.91,555.02,554.67,554.69,17369.0,551.2941,551.4034,551.0557,551.0756,17369.0
2025-02-12 15:40:00,554.74,554.86,554.23,554.28,21967.0,551.1252,551.2444,550.6186,550.6682,21967.0
2025-02-12 15:45:00,554.22,554.47,554.18,554.38,24126.0,550.6086,550.857,550.5689,550.7676,24126.0
2025-02-12 15:50:00,554.38,554.65,554.11,554.5,58407.0,550.7676,551.0358,550.4993,550.8868,58407.0
2025-02-12 15:55:00,554.54,555.0,554.54,554.83,57376.0,550.9265,551.3835,550.9265,551.2146,57376.0
2025-02-13 09:30:00,555.87,556.39,555.65,555.91,115959.0,552.2479,552.7645,552.0293,552.2876,115959.0
2025-02-13 09:35:00,555.96,556.04,554.69,555.2,40230.0,552.3373,552.4168,551.0756,551.5822,40230.0
2025-02-13 09:40:00,555.11,555.85,555.02,555.85,25755.0,551.4928,552.228,551.4034,552.228,25755.0
2025-02-13 09:45:00,555.86,556.07,555.4,555.46,19803.0,552.2379,552.4466,551.7809,551.8405,19803.0
2025-02-13 09:50:00,555.43,555.8,555.34,555.73,12822.0,551.8107,552.1783,551.7213,552.1088,12822.0
2025-02-13 09:55:00,555.63,556.34,555.63,556.14,30120.0,552.0094,552.7148,552.0094,552.5161,30120.0
2025-02-13 10:00:00,556.27,557.01,556.18,556.42,55613.0,552.6453,553.3804,552.5558,552.7943,55613.0
2025-02-13 10:05:00,556.37,556.6,555.66,556.25,55186.0,552.7446,552.9731,552.0392,552.6254,55186.0
2025-02-13 10:10:00,556.28,556.94,556.28,556.57,25590.0,552.6552,553.3109,552.6552,552.9433,25590.0
2025-02-13 10:15:00,556.62,557.39,556.61,557.34,26564.0,552.993,553.758,552.983,553.7083,26564.0
2025-02-13 10:20:00,557.37,557.62,557.24,557.46,43484.0,553.7381,553.9865,553.6089,553.8275,43484.0
2025-02-13 10:25:00,557.38,557.56,556.99,557.32,24100.0,553.748,553.9269,553.3606,553.6884,24100.0
2025-02-13 10:30:00,557.31,557.72,557.23,557.6,37425.0,553.6785,554.0858,553.599,553.9666,37425.0
2025-02-13 10:35:00,557.63,558.24,557.55,558.1,53162.0,553.9964,554.6024,553.9169,554.4633,53162.0
2025-02-13 10:40:00,558.12,558.63,558.11,558.36,67223.0,554.4832,554.9899,554.4733,554.7216,67223.0
2025-02-13 10:45:00,558.43,558.46,558.16,558.29,32131.0,554.7912,554.821,554.5229,554.6521,32131.0
2025-02-13 10:50:00,558.25,558.35,558.03,558.17,14409.0,554.6124,554.7117,554.3938,554.5329,14409.0
2025-02-13 10:55:00,558.17,558.23,557.87,558.22,19027.0,554.5329,554.5925,554.2348,554.5826,19027.0
2025-02-13 11:00:00,558.25,558.26,558.1,558.22,14072.0,554.6124,554.6223,554.4633,554.5826,14072.0
2025-02-13 11:05:00,558.2,558.58,558.2,558.37,16933.0,554.5627,554.9402,554.5627,554.7316,16933.0
2025-02-13 11:10:00,558.36,558.63,558.36,558.49,23756.0,554.7216,554.9899,554.7216,554.8508,23756.0
2025-02-13 11:15:00,558.5,558.52,558.16,558.47,30970.0,554.8607,554.8806,554.5229,554.8309,30970.0
2025-02-13 11:20:00,558.49,558.49,558.2,558.45,21050.0,554.8508,554.8508,554.5627,554.8111,21050.0
2025-02-13 11:25:00,558.45,558.45,557.8,557.85,17646.0,554.8111,554.8111,554.1653,554.215,17646.0
2025-02-13 11:30:00,557.91,557.98,557.6,557.98,20929.0,554.2746,554.3441,553.9666,554.3441,20929.0
2025-02-13 11:35:00,557.96,558.14,557.77,557.81,15681.0,554.3242,554.5031,554.1355,554.1752,15681.0
2025-02-13 11:40:00,557.86,557.96,557.73,557.85,7011.0,554.2249,554.3242,554.0957,554.215,7011.0
2025-02-13 11:45:00,557.86,557.93,557.83,557.93,7791.0,554.2249,554.2944,554.1951,554.2944,7791.0
2025-02-13 11:50:00,557.9,558.0,557.51,557.55,11885.0,554.2646,554.364,553.8772,553.9169,11885.0
2025-02-13 11:55:00,557.43,557.48,557.07,557.39,11402.0,553.7977,553.8474,553.44,553.758,11402.0
2025-02-13 12:00:00,557.33,557.69,556.98,557.69,12660.0,553.6984,554.056,553.3506,554.056,12660.0
2025-02-13 12:05:00,557.64,557.88,557.58,557.72,67483.0,554.0063,554.2448,553.9467,554.0858,67483.0
2025-02-13 12:10:00,557.67,557.74,557.31,557.46,23170.0,554.0361,554.1057,553.6785,553.8275,23170.0
2025-02-13 12:15:00,557.49,557.62,557.39,557.4,24577.0,553.8573,553.9865,553.758,553.7679,24577.0
2025-02-13 12:20:00,557.38,557.76,557.37,557.74,20107.0,553.748,554.1256,553.7381,554.1057,20107.0
2025-02-13 12:25:00,557.73,557.83,557.66,557.73,8365.0,554.0957,554.1951,554.0262,554.0957,8365.0
2025-02-13 12:30:00,557.68,557.79,557.53,557.78,14878.0,554.0461,554.1554,553.8971,554.1454,14878.0
2025-02-13 12:35:00,557.75,557.8,557.68,557.72,7029.0,554.1156,554.1653,554.0461,554.0858,7029.0
2025-02-13 12:40:00,557.72,557.8,557.64,557.73,29708.0,554.0858,554.1653,554.0063,554.0957,29708.0
2025-02-13 12:45:00,557.75,558.14,557.75,558.04,15435.0,554.1156,554.5031,554.1156,554.4037,15435.0
2025-02-13 12:50:00,557.97,558.01,557.7,557.78,10507.0,554.3342,554.3739,554.0659,554.1454,10507.0
2025-02-13 12:55:00,557.76,557.81,557.07,557.44,14861.0,554.1256,554.1752,553.44,553.8076,14861.0
2025-02-13 13:00:00,557.15,557.39,557.11,557.24,13667.0,553.5195,553.758,553.4798,553.6089,13667.0
2025-02-13 13:05:00,557.21,557.32,557.18,557.26,41794.0,553.5791,553.6884,553.5493,553.6288,41794.0
2025-02-13 13:10:00,557.25,557.53,557.19,557.44,12907.0,553.6189,553.8971,553.5593,553.8076,12907.0
2025-02-13 13:15:00,557.47,557.48,556.35,556.67,26810.0,553.8374,553.8474,552.7247,553.0427,26810.0
2025-02-13 13:20:00,556.66,557.37,556.52,557.27,12253.0,553.0327,553.7381,552.8936,553.6387,12253.0
2025-02-13 13:25:00,557.32,557.63,557.27,557.46,9672.0,553.6884,553.9964,553.6387,553.8275,9672.0
2025-02-13 13:30:00,557.45,557.65,557.35,557.52,10085.0,553.8176,554.0163,553.7182,553.8871,10085.0
2025-02-13 13:35:00,557.55,557.92,557.47,557.92,17596.0,553.9169,554.2845,553.8374,554.2845,17596.0
2025-02-13 13:40:00,557.96,558.01,556.65,557.56,67035.0,554.3242,554.3739,553.0228,553.9269,67035.0
2025-02-13 13:45:00,557.49,557.88,557.33,557.8,10408.0,553.8573,554.2448,553.6984,554.1653,10408.0
2025-02-13 13:50:00,557.72,557.98,557.11,557.82,51473.0,554.0858,554.3441,553.4798,554.1852,51473.0
2025-02-13 13:55:00,557.83,558.38,557.61,558.38,17926.0,554.1951,554.7415,553.9765,554.7415,17926.0
2025-02-13 14:00:00,558.3,558.81,558.22,558.77,26241.0,554.662,555.1687,554.5826,555.129,26241.0
2025-02-13 14:05:00,558.8,559.28,558.64,559.09,29184.0,555.1588,555.6356,554.9998,555.4469,29184.0
2025-02-13 14:10:00,559.17,559.17,558.9,559.13,20833.0,555.5264,555.5264,555.2581,555.4866,20833.0
2025-02-13 14:15:00,559.12,559.44,559.12,559.32,13086.0,555.4767,555.7946,555.4767,555.6754,13086.0
2025-02-13 14:20:00,559.27,559.44,559.1,559.21,13903.0,555.6257,555.7946,555.4568,555.5661,13903.0
2025-02-13 14:25:00,559.13,559.37,559.12,559.34,10655.0,555.4866,555.7251,555.4767,555.6953,10655.0
2025-02-13 14:30:00,559.32,559.73,559.2,559.63,21108.0,555.6754,556.0827,555.5562,555.9834,21108.0
2025-02-13 14:35:00,559.65,559.91,559.6,559.79,34028.0,556.0032,556.2615,555.9536,556.1423,34028.0
2025-02-13 14:40:00,559.61,559.72,559.51,559.58,17116.0,555.9635,556.0728,555.8641,555.9337,17116.0
2025-02-13 14:45:00,559.56,559.75,559.48,559.74,21032.0,555.9138,556.1026,555.8343,556.0927,21032.0
2025-02-13 14:50:00,559.73,560.27,559.73,560.15,59739.0,556.0827,556.6192,556.0827,556.5,59739.0
2025-02-13 14:55:00,560.15,560.2,559.84,559.88,16587.0,556.5,556.5497,556.192,556.2317,16587.0
2025-02-13 15:00:00,559.88,560.18,559.84,560.09,16895.0,556.2317,556.5298,556.192,556.4404,16895.0
2025-02-13 15:05:00,560.07,560.33,560.05,560.26,84019.0,556.4205,556.6788,556.4006,556.6093,84019.0
2025-02-13 15:10:00,560.22,560.32,560.09,560.27,18896.0,556.5695,556.6689,556.4404,556.6192,18896.0
2025-02-13 15:15:00,560.29,560.64,560.24,560.6,31386.0,556.6391,556.9868,556.5894,556.947,31386.0
2025-02-13 15:20:00,560.59,560.62,560.3,560.31,24059.0,556.9371,556.9669,556.649,556.6589,24059.0
2025-02-13 15:25:00,560.32,560.52,560.15,560.51,40466.0,556.6689,556.8676,556.5,556.8576,40466.0
2025-02-13 15:30:00,560.45,560.45,560.2,560.23,14399.0,556.798,556.798,556.5497,556.5795,14399.0
2025-02-13 15:35:00,560.24,560.48,560.21,560.43,38970.0,556.5894,556.8278,556.5596,556.7782,38970.0
2025-02-13 15:40:00,560.45,560.46,560.11,560.13,30665.0,556.798,556.808,556.4602,556.4801,30665.0
2025-02-13 15:45:00,560.15,560.43,560.1,560.37,18620.0,556.5,556.7782,556.4503,556.7185,18620.0
2025-02-13 15:50:00,560.36,560.5,560.15,560.38,44341.0,556.7086,556.8477,556.5,556.7285,44341.0
2025-02-13 15:55:00,560.37,560.88,560.11,560.64,100974.0,556.7185,557.2252,556.4602,556.9868,100974.0
2025-02-14 09:30:00,560.9,561.27,560.82,561.01,167574.0,557.2451,557.6127,557.1656,557.3544,167574.0
2025-02-14 09:35:00,561.05,561.28,560.75,561.18,40462.0,557.3941,557.6226,557.0961,557.5233,40462.0
2025-02-14 09:40:00,561.23,561.41,561.19,561.32,43957.0,557.5729,557.7518,557.5332,557.6624,43957.0
2025-02-14 09:45:00,561.29,561.43,561.22,561.31,29015.0,557.6325,557.7716,557.563,557.6524,29015.0
2025-02-14 09:50:00,561.34,561.53,561.23,561.33,40105.0,557.6822,557.871,557.5729,557.6723,40105.0
2025-02-14 09:55:00,561.33,561.45,561.26,561.4,18316.0,557.6723,557.7915,557.6027,557.7418,18316.0
2025-02-14 10:00:00,561.38,561.51,560.96,561.5,23851.0,557.722,557.8511,557.3047,557.8412,23851.0
2025-02-14 10:05:00,561.5,561.83,561.45,561.82,28630.0,557.8412,558.169,557.7915,558.1591,28630.0
2025-02-14 10:10:00,561.81,561.86,561.48,561.59,44274.0,558.1492,558.1988,557.8213,557.9306,44274.0
2025-02-14 10:15:00,561.52,561.65,561.13,561.17,37331.0,557.8611,557.9902,557.4736,557.5133,37331.0
2025-02-14 10:20:00,561.22,561.39,561.08,561.33,25974.0,557.563,557.7319,557.4239,557.6723,25974.0
2025-02-14 10:25:00,561.34,561.5,561.14,561.15,21814.0,557.6822,557.8412,557.4835,557.4935,21814.0
2025-02-14 10:30:00,561.1,561.18,561.01,561.11,19008.0,557.4438,557.5233,557.3544,557.4537,19008.0
2025-02-14 10:35:00,561.18,561.31,560.9,561.0,20225.0,557.5233,557.6524,557.2451,557.3444,20225.0
2025-02-14 10:40:00,561.01,561.01,560.7,560.97,22234.0,557.3544,557.3544,557.0464,557.3146,22234.0
2025-02-14 10:45:00,561.02,561.38,561.02,561.35,23742.0,557.3643,557.722,557.3643,557.6922,23742.0
2025-02-14 10:50:00,561.31,561.48,561.21,561.44,16054.0,557.6524,557.8213,557.5531,557.7816,16054.0
2025-02-14 10:55:00,561.41,561.55,561.36,561.41,21433.0,557.7518,557.8909,557.7021,557.7518,21433.0
2025-02-14 11:00:00,561.47,561.56,561.19,561.48,18033.0,557.8114,557.9008,557.5332,557.8213,18033.0
2025-02-14 11:05:00,561.48,561.71,561.4,561.69,20593.0,557.8213,558.0498,557.7418,558.0299,20593.0
2025-02-14 11:10:00,561.7,561.74,561.3,561.37,25106.0,558.0399,558.0796,557.6425,557.712,25106.0
2025-02-14 11:15:00,561.36,561.39,560.83,560.84,23533.0,557.7021,557.7319,557.1755,557.1855,23533.0
2025-02-14 11:20:00,560.84,560.84,560.41,560.71,27302.0,557.1855,557.1855,556.7583,557.0563,27302.0
2025-02-14 11:25:00,560.65,561.13,560.61,560.97,11920.0,556.9967,557.4736,556.957,557.3146,11920.0
2025-02-14 11:30:00,560.95,560.95,560.62,560.82,12417.0,557.2948,557.2948,556.9669,557.1656,12417.0
2025-02-14 11:35:00,560.79,560.93,560.59,560.9,20263.0,557.1358,557.2749,556.9371,557.2451,20263.0
2025-02-14 11:40:00,560.93,561.04,560.92,560.97,9678.0,557.2749,557.3842,557.265,557.3146,9678.0
2025-02-14 11:45:00,560.97,561.07,560.62,560.68,15814.0,557.3146,557.414,556.9669,557.0265,15814.0
2025-02-14 11:50:00,560.63,561.0,560.5,560.98,15547.0,556.9769,557.3444,556.8477,557.3246,15547.0
2025-02-14 11:55:00,560.95,561.2,560.86,561.16,13132.0,557.2948,557.5431,557.2054,557.5034,13132.0
2025-02-14 12:00:00,561.14,561.15,560.97,561.01,12357.0,557.4835,557.4935,557.3146,557.3544,12357.0
2025-02-14 12:05:00,560.99,560.99,560.57,560.61,19540.0,557.3345,557.3345,556.9172,556.957,19540.0
2025-02-14 12:10:00,560.54,560.59,560.33,560.57,26063.0,556.8874,556.9371,556.6788,556.9172,26063.0
2025-02-14 12:15:00,560.55,560.64,560.42,560.6,12164.0,556.8974,556.9868,556.7682,556.947,12164.0
2025-02-14 12:20:00,560.59,560.72,560.42,560.5,15317.0,556.9371,557.0663,556.7682,556.8477,15317.0
2025-02-14 12:25:00,560.48,560.52,560.29,560.32,14718.0,556.8278,556.8676,556.6391,556.6689,14718.0
2025-02-14 12:30:00,560.32,560.45,560.18,560.39,14411.0,556.6689,556.798,556.5298,556.7384,14411.0
2025-02-14 12:35:00,560.48,560.56,560.32,560.33,11640.0,556.8278,556.9073,556.6689,556.6788,11640.0
2025-02-14 12:40:00,560.33,560.39,560.07,560.24,26346.0,556.6788,556.7384,556.4205,556.5894,26346.0
2025-02-14 12:45:00,560.26,560.68,560.22,560.68,23671.0,556.6093,557.0265,556.5695,557.0265,23671.0
2025-02-14 12:50:00,560.7,560.88,560.67,560.88,20405.0,557.0464,557.2252,557.0166,557.2252,20405.0
2025-02-14 12:55:00,560.87,560.97,560.74,560.87,193870.0,557.2153,557.3146,557.0861,557.2153,193870.0
2025-02-14 13:00:00,560.91,561.0,560.72,560.89,17282.0,557.255,557.3444,557.0663,557.2352,17282.0
2025-02-14 13:05:00,560.87,561.0,560.79,560.91,14901.0,557.2153,557.3444,557.1358,557.255,14901.0
2025-02-14 13:10:00,560.94,561.01,560.8,560.83,9812.0,557.2848,557.3544,557.1457,557.1755,9812.0
2025-02-14 13:15:00,560.87,561.0,560.75,560.92,16436.0,557.2153,557.3444,557.0961,557.265,16436.0
2025-02-14 13:20:00,560.87,560.93,560.81,560.89,7084.0,557.2153,557.2749,557.1557,557.2352,7084.0
2025-02-14 13:25:00,560.82,560.89,560.69,560.86,16993.0,557.1656,557.2352,557.0365,557.2054,16993.0
2025-02-14 13:30:00,560.96,561.34,560.95,561.28,21657.0,557.3047,557.6822,557.2948,557.6226,21657.0
2025-02-14 13:35:00,561.27,561.36,561.19,561.28,13184.0,557.6127,557.7021,557.5332,557.6226,13184.0
2025-02-14 13:40:00,561.3,561.44,561.3,561.38,20292.0,557.6425,557.7816,557.6425,557.722,20292.0
2025-02-14 13:45:00,561.39,561.62,561.39,561.57,16410.0,557.7319,557.9604,557.7319,557.9107,16410.0
2025-02-14 13:50:00,561.59,561.64,561.45,561.55,33188.0,557.9306,557.9803,557.7915,557.8909,33188.0
2025-02-14 13:55:00,561.53,561.55,561.4,561.4,6939.0,557.871,557.8909,557.7418,557.7418,6939.0
2025-02-14 14:00:00,561.39,561.46,561.29,561.39,14748.0,557.7319,557.8014,557.6325,557.7319,14748.0
2025-02-14 14:05:00,561.38,561.45,561.37,561.42,10470.0,557.722,557.7915,557.712,557.7617,10470.0
2025-02-14 14:10:00,561.5,561.6,561.49,561.57,9052.0,557.8412,557.9405,557.8312,557.9107,9052.0
2025-02-14 14:15:00,561.6,561.61,561.31,561.4,18825.0,557.9405,557.9505,557.6524,557.7418,18825.0
2025-02-14 14:20:00,561.37,561.37,561.23,561.3,15229.0,557.712,557.712,557.5729,557.6425,15229.0
2025-02-14 14:25:00,561.32,561.32,561.01,561.06,8287.0,557.6624,557.6624,557.3544,557.404,8287.0
2025-02-14 14:30:00,561.08,561.08,560.89,561.05,15972.0,557.4239,557.4239,557.2352,557.3941,15972.0
2025-02-14 14:35:00,561.02,561.19,560.91,561.09,18297.0,557.3643,557.5332,557.255,557.4339,18297.0
2025-02-14 14:40:00,561.09,561.15,561.01,561.1,10677.0,557.4339,557.4935,557.3544,557.4438,10677.0
2025-02-14 14:45:00,561.14,561.22,560.9,560.9,18084.0,557.4835,557.563,557.2451,557.2451,18084.0
2025-02-14 14:50:00,560.96,561.05,560.8,560.99,15201.0,557.3047,557.3941,557.1457,557.3345,15201.0
2025-02-14 14:55:00,560.99,561.21,560.84,561.15,25192.0,557.3345,557.5531,557.1855,557.4935,25192.0
2025-02-14 15:00:00,561.05,561.05,560.81,560.91,15407.0,557.3941,557.3941,557.1557,557.255,15407.0
2025-02-14 15:05:00,560.9,560.95,560.82,560.95,64922.0,557.2451,557.2948,557.1656,557.2948,64922.0
2025-02-14 15:10:00,560.97,561.01,560.78,561.01,27952.0,557.3146,557.3544,557.1259,557.3544,27952.0
2025-02-14 15:15:00,561.02,561.17,560.97,561.07,31100.0,557.3643,557.5133,557.3146,557.414,31100.0
2025-02-14 15:20:00,561.09,561.12,560.77,560.77,23092.0,557.4339,557.4637,557.1159,557.1159,23092.0
2025-02-14 15:25:00,560.8,560.87,560.57,560.66,24453.0,557.1457,557.2153,556.9172,557.0067,24453.0
2025-02-14 15:30:00,560.63,560.94,560.53,560.93,19893.0,556.9769,557.2848,556.8775,557.2749,19893.0
2025-02-14 15:35:00,560.92,561.07,560.85,561.05,20892.0,557.265,557.414,557.1954,557.3941,20892.0
2025-02-14 15:40:00,561.05,561.05,560.56,560.67,37078.0,557.3941,557.3941,556.9073,557.0166,37078.0
2025-02-14 15:45:00,560.69,560.72,560.53,560.59,26618.0,557.0365,557.0663,556.8775,556.9371,26618.0
2025-02-14 15:50:00,560.65,561.2,560.65,561.07,137946.0,556.9967,557.5431,556.9967,557.414,137946.0
2025-02-14 15:55:00,561.07,561.14,560.55,560.67,156476.0,557.414,557.4835,556.8974,557.0166,156476.0
2025-02-18 09:30:00,561.77,561.89,561.31,561.59,323278.0,558.1094,558.2286,557.6524,557.9306,323278.0
2025-02-18 09:35:00,561.59,561.74,561.26,561.63,46842.0,557.9306,558.0796,557.6027,557.9703,46842.0
2025-02-18 09:40:00,561.61,561.7,561.05,561.17,45436.0,557.9505,558.0399,557.3941,557.5133,45436.0
2025-02-18 09:45:00,561.13,561.36,560.94,561.18,53886.0,557.4736,557.7021,557.2848,557.5233,53886.0
2025-02-18 09:50:00,561.16,561.51,560.91,561.37,37253.0,557.5034,557.8511,557.255,557.712,37253.0
2025-02-18 09:55:00,561.33,561.52,561.05,561.05,36712.0,557.6723,557.8611,557.3941,557.3941,36712.0
2025-02-18 10:00:00,561.06,561.08,560.36,560.73,80495.0,557.404,557.4239,556.7086,557.0762,80495.0
2025-02-18 10:05:00,560.82,560.97,560.62,560.88,35452.0,557.1656,557.3146,556.9669,557.2252,35452.0
2025-02-18 10:10:00,560.86,561.19,560.65,561.08,42931.0,557.2054,557.5332,556.9967,557.4239,42931.0
2025-02-18 10:15:00,561.09,561.13,560.49,560.52,28064.0,557.4339,557.4736,556.8378,556.8676,28064.0
2025-02-18 10:20:00,560.5,560.97,560.5,560.79,33500.0,556.8477,557.3146,556.8477,557.1358,33500.0
2025-02-18 10:25:00,560.81,560.9,560.44,560.6,35572.0,557.1557,557.2451,556.7881,556.947,35572.0
2025-02-18 10:30:00,560.59,560.8,560.4,560.63,46980.0,556.9371,557.1457,556.7483,556.9769,46980.0
2025-02-18 10:35:00,560.66,561.12,560.64,560.97,49650.0,557.0067,557.4637,556.9868,557.3146,49650.0
2025-02-18 10:40:00,561.01,561.16,560.89,561.12,18535.0,557.3544,557.5034,557.2352,557.4637,18535.0
2025-02-18 10:45:00,561.08,561.13,560.67,560.85,21170.0,557.4239,557.4736,557.0166,557.1954,21170.0
2025-02-18 10:50:00,560.83,561.41,560.79,561.39,26589.0,557.1755,557.7518,557.1358,557.7319,26589.0
2025-02-18 10:55:00,561.41,561.53,561.24,561.5,25280.0,557.7518,557.871,557.5829,557.8412,25280.0
2025-02-18 11:00:00,561.47,561.5,561.39,561.43,30384.0,557.8114,557.8412,557.7319,557.7716,30384.0
2025-02-18 11:05:00,561.38,561.49,561.25,561.49,22997.0,557.722,557.8312,557.5928,557.8312,22997.0
2025-02-18 11:10:00,561.47,561.63,561.3,561.33,23593.0,557.8114,557.9703,557.6425,557.6723,23593.0
2025-02-18 11:15:00,561.33,561.43,561.27,561.3,34550.0,557.6723,557.7716,557.6127,557.6425,34550.0
2025-02-18 11:20:00,561.29,561.3,560.76,560.93,22851.0,557.6325,557.6425,557.106,557.2749,22851.0
2025-02-18 11:25:00,560.93,561.4,560.9,561.34,21525.0,557.2749,557.7418,557.2451,557.6822,21525.0
2025-02-18 11:30:00,561.32,561.32,561.01,561.11,18898.0,557.6624,557.6624,557.3544,557.4537,18898.0
2025-02-18 11:35:00,561.08,561.34,561.02,561.32,23287.0,557.4239,557.6822,557.3643,557.6624,23287.0
2025-02-18 11:40:00,561.3,561.3,561.08,561.18,36623.0,557.6425,557.6425,557.4239,557.5233,36623.0
2025-02-18 11:45:00,561.17,561.6,561.17,561.59,34991.0,557.5133,557.9405,557.5133,557.9306,34991.0
2025-02-18 11:50:00,561.59,561.73,561.56,561.62,23475.0,557.9306,558.0697,557.9008,557.9604,23475.0
2025-02-18 11:55:00,561.62,561.63,561.16,561.18,13468.0,557.9604,557.9703,557.5034,557.5233,13468.0
2025-02-18 12:00:00,561.11,561.18,561.0,561.16,15176.0,557.4537,557.5233,557.3444,557.5034,15176.0
2025-02-18 12:05:00,561.16,561.25,560.83,560.96,13935.0,557.5034,557.5928,557.1755,557.3047,13935.0
2025-02-18 12:10:00,560.93,561.2,560.8,561.1,10338.0,557.2749,557.5431,557.1457,557.4438,10338.0
2025-02-18 12:15:00,561.13,561.13,560.79,560.88,14339.0,557.4736,557.4736,557.1358,557.2252,14339.0
2025-02-18 12:20:00,560.88,560.95,560.78,560.88,19216.0,557.2252,557.2948,557.1259,557.2252,19216.0
2025-02-18 12:25:00,560.86,561.02,560.86,560.97,12793.0,557.2054,557.3643,557.2054,557.3146,12793.0
2025-02-18 12:30:00,561.0,561.21,560.99,561.0,17428.0,557.3444,557.5531,557.3345,557.3444,17428.0
2025-02-18 12:35:00,561.05,561.22,561.0,561.18,17401.0,557.3941,557.563,557.3444,557.5233,17401.0
2025-02-18 12:40:00,561.18,561.3,561.07,561.12,18292.0,557.5233,557.6425,557.414,557.4637,18292.0
2025-02-18 12:45:00,561.11,561.22,561.08,561.15,7552.0,557.4537,557.563,557.4239,557.4935,7552.0
2025-02-18 12:50:00,561.14,561.45,561.14,561.36,11705.0,557.4835,557.7915,557.4835,557.7021,11705.0
2025-02-18 12:55:00,561.37,561.39,561.23,561.28,9214.0,557.712,557.7319,557.5729,557.6226,9214.0
2025-02-18 13:00:00,561.25,561.54,561.25,561.5,15779.0,557.5928,557.8809,557.5928,557.8412,15779.0
2025-02-18 13:05:00,561.52,561.54,561.08,561.15,7714.0,557.8611,557.8809,557.4239,557.4935,7714.0
2025-02-18 13:10:00,561.19,561.2,560.93,561.06,32847.0,557.5332,557.5431,557.2749,557.404,32847.0
2025-02-18 13:15:00,561.06,561.09,560.82,560.88,27275.0,557.404,557.4339,557.1656,557.2252,27275.0
2025-02-18 13:20:00,560.83,560.91,560.54,560.83,12961.0,557.1755,557.255,556.8874,557.1755,12961.0
2025-02-18 13:25:00,560.85,560.99,560.81,560.81,16265.0,557.1954,557.3345,557.1557,557.1557,16265.0
2025-02-18 13:30:00,560.8,560.8,560.54,560.71,10032.0,557.1457,557.1457,556.8874,557.0563,10032.0
2025-02-18 13:35:00,560.68,560.74,560.49,560.62,9615.0,557.0265,557.0861,556.8378,556.9669,9615.0
2025-02-18 13:40:00,560.61,560.61,560.46,560.53,11186.0,556.957,556.957,556.808,556.8775,11186.0
2025-02-18 13:45:00,560.5,560.78,560.47,560.78,11487.0,556.8477,557.1259,556.8179,557.1259,11487.0
2025-02-18 13:50:00,560.73,560.89,560.66,560.78,15213.0,557.0762,557.2352,557.0067,557.1259,15213.0
2025-02-18 13:55:00,560.8,560.86,560.6,560.6,18206.0,557.1457,557.2054,556.947,556.947,18206.0
2025-02-18 14:00:00,560.67,560.79,560.65,560.7,15844.0,557.0166,557.1358,556.9967,557.0464,15844.0
2025-02-18 14:05:00,560.65,560.73,559.49,559.8,49035.0,556.9967,557.0762,555.8443,556.1523,49035.0
2025-02-18 14:10:00,559.83,560.1,559.73,559.88,17656.0,556.1821,556.4503,556.0827,556.2317,17656.0
2025-02-18 14:15:00,559.86,559.92,559.6,559.65,26725.0,556.2119,556.2715,555.9536,556.0032,26725.0
2025-02-18 14:20:00,559.59,560.54,559.49,560.39,57336.0,555.9436,556.8874,555.8443,556.7384,57336.0
2025-02-18 14:25:00,560.41,560.44,560.2,560.21,38404.0,556.7583,556.7881,556.5497,556.5596,38404.0
2025-02-18 14:30:00,560.21,560.48,560.14,560.39,16939.0,556.5596,556.8278,556.49,556.7384,16939.0
2025-02-18 14:35:00,560.49,560.49,560.15,560.15,13685.0,556.8378,556.8378,556.5,556.5,13685.0
2025-02-18 14:40:00,560.25,560.47,560.24,560.4,20593.0,556.5993,556.8179,556.5894,556.7483,20593.0
2025-02-18 14:45:00,560.38,560.69,560.37,560.66,12327.0,556.7285,557.0365,556.7185,557.0067,12327.0
2025-02-18 14:50:00,560.75,560.94,560.62,560.87,9938.0,557.0961,557.2848,556.9669,557.2153,9938.0
2025-02-18 14:55:00,560.84,560.96,560.79,560.82,16576.0,557.1855,557.3047,557.1358,557.1656,16576.0
2025-02-18 15:00:00,560.83,560.84,560.68,560.76,11701.0,557.1755,557.1855,557.0265,557.106,11701.0
2025-02-18 15:05:00,560.79,560.82,560.66,560.74,14486.0,557.1358,557.1656,557.0067,557.0861,14486.0
2025-02-18 15:10:00,560.73,560.87,560.63,560.84,10581.0,557.0762,557.2153,556.9769,557.1855,10581.0
2025-02-18 15:15:00,560.83,560.87,560.61,560.72,27007.0,557.1755,557.2153,556.957,557.0663,27007.0
2025-02-18 15:20:00,560.7,560.83,560.65,560.81,14860.0,557.0464,557.1755,556.9967,557.1557,14860.0
2025-02-18 15:25:00,560.83,560.89,560.69,560.73,19447.0,557.1755,557.2352,557.0365,557.0762,19447.0
2025-02-18 15:30:00,560.75,561.02,560.75,560.8,29126.0,557.0961,557.3643,557.0961,557.1457,29126.0
2025-02-18 15:35:00,560.82,560.87,560.66,560.75,13326.0,557.1656,557.2153,557.0067,557.0961,13326.0
2025-02-18 15:40:00,560.74,560.96,560.63,560.73,21471.0,557.0861,557.3047,556.9769,557.0762,21471.0
2025-02-18 15:45:00,560.7,560.84,560.61,560.65,19428.0,557.0464,557.1855,556.957,556.9967,19428.0
2025-02-18 15:50:00,560.72,561.16,560.7,561.06,49682.0,557.0663,557.5034,557.0464,557.404,49682.0
2025-02-18 15:55:00,561.07,562.18,561.07,562.18,107853.0,557.414,558.5168,557.414,558.5168,107853.0
2025-02-19 09:30:00,561.02,561.14,560.72,561.09,175558.0,557.3643,557.4835,557.0663,557.4339,175558.0
2025-02-19 09:35:00,561.12,561.2,560.92,560.94,28357.0,557.4637,557.5431,557.265,557.2848,28357.0
2025-02-19 09:40:00,560.92,561.18,560.89,561.0,27012.0,557.265,557.5233,557.2352,557.3444,27012.0
2025-02-19 09:45:00,561.02,561.15,560.69,560.76,24644.0,557.3643,557.4935,557.0365,557.106,24644.0
2025-02-19 09:50:00,560.75,561.08,560.72,561.07,41640.0,557.0961,557.4239,557.0663,557.414,41640.0
2025-02-19 09:55:00,561.05,561.12,560.83,560.83,30070.0,557.3941,557.4637,557.1755,557.1755,30070.0
2025-02-19 10:00:00,560.88,561.12,560.56,560.65,22510.0,557.2252,557.4637,556.9073,556.9967,22510.0
2025-02-19 10:05:00,560.69,560.91,560.53,560.67,24284.0,557.0365,557.255,556.8775,557.0166,24284.0
2025-02-19 10:10:00,560.7,560.78,560.58,560.67,18905.0,557.0464,557.1259,556.9272,557.0166,18905.0
2025-02-19 10:15:00,560.6,561.07,560.6,560.93,25912.0,556.947,557.414,556.947,557.2749,25912.0
2025-02-19 10:20:00,560.89,560.99,560.7,560.88,22928.0,557.2352,557.3345,557.0464,557.2252,22928.0
2025-02-19 10:25:00,560.93,561.1,560.85,560.99,18912.0,557.2749,557.4438,557.1954,557.3345,18912.0
2025-02-19 10:30:00,561.0,561.75,561.0,561.4,71287.0,557.3444,558.0896,557.3444,557.7418,71287.0
2025-02-19 10:35:00,561.4,561.48,561.22,561.3,20895.0,557.7418,557.8213,557.563,557.6425,20895.0
2025-02-19 10:40:00,561.29,561.44,561.24,561.42,19467.0,557.6325,557.7816,557.5829,557.7617,19467.0
2025-02-19 10:45:00,561.43,561.53,561.34,561.37,22773.0,557.7716,557.871,557.6822,557.712,22773.0
2025-02-19 10:50:00,561.36,561.43,561.25,561.34,31848.0,557.7021,557.7716,557.5928,557.6822,31848.0
2025-02-19 10:55:00,561.31,561.31,560.79,561.06,26063.0,557.6524,557.6524,557.1358,557.404,26063.0
2025-02-19 11:00:00,561.1,561.6,561.1,561.48,43144.0,557.4438,557.9405,557.4438,557.8213,43144.0
2025-02-19 11:05:00,561.47,561.67,561.47,561.67,15807.0,557.8114,558.0101,557.8114,558.0101,15807.0
2025-02-19 11:10:00,561.62,562.1,561.57,562.09,22709.0,557.9604,558.4373,557.9107,558.4273,22709.0
2025-02-19 11:15:00,562.06,562.11,561.87,562.02,27856.0,558.3975,558.4472,558.2088,558.3578,27856.0
2025-02-19 11:20:00,561.96,562.02,561.88,561.97,15212.0,558.2982,558.3578,558.2187,558.3081,15212.0
2025-02-19 11:25:00,562.02,562.1,561.96,562.05,17096.0,558.3578,558.4373,558.2982,558.3876,17096.0
2025-02-19 11:30:00,561.95,562.12,561.88,562.09,15042.0,558.2882,558.4571,558.2187,558.4273,15042.0
2025-02-19 11:35:00,562.1,562.13,561.93,562.04,13513.0,558.4373,558.4671,558.2684,558.3777,13513.0
2025-02-19 11:40:00,562.04,562.49,562.03,562.49,22258.0,558.3777,558.8247,558.3677,558.8247,22258.0
2025-02-19 11:45:00,562.49,562.57,562.28,562.3,29878.0,558.8247,558.9042,558.6161,558.636,29878.0
2025-02-19 11:50:00,562.31,562.53,562.31,562.53,12917.0,558.6459,558.8645,558.6459,558.8645,12917.0
2025-02-19 11:55:00,562.5,562.57,562.45,562.49,20624.0,558.8347,558.9042,558.785,558.8247,20624.0
2025-02-19 12:00:00,562.47,562.76,562.46,562.66,17386.0,558.8049,559.093,558.7949,558.9936,17386.0
2025-02-19 12:05:00,562.64,562.66,562.57,562.64,22734.0,558.9738,558.9936,558.9042,558.9738,22734.0
2025-02-19 12:10:00,562.63,562.63,562.29,562.41,11919.0,558.9638,558.9638,558.626,558.7453,11919.0
2025-02-19 12:15:00,562.42,562.42,562.22,562.29,17436.0,558.7552,558.7552,558.5565,558.626,17436.0
2025-02-19 12:20:00,562.31,562.31,562.0,562.0,12288.0,558.6459,558.6459,558.3379,558.3379,12288.0
2025-02-19 12:25:00,561.99,562.07,561.9,561.92,12113.0,558.328,558.4075,558.2386,558.2584,12113.0
2025-02-19 12:30:00,561.92,561.97,561.74,561.82,12436.0,558.2584,558.3081,558.0796,558.1591,12436.0
2025-02-19 12:35:00,561.83,562.04,561.83,562.0,8369.0,558.169,558.3777,558.169,558.3379,8369.0
2025-02-19 12:40:00,561.99,562.18,561.93,562.15,19486.0,558.328,558.5168,558.2684,558.4869,19486.0
2025-02-19 12:45:00,562.15,562.26,562.1,562.25,12180.0,558.4869,558.5962,558.4373,558.5863,12180.0
2025-02-19 12:50:00,562.35,562.63,562.29,562.51,12010.0,558.6856,558.9638,558.626,558.8446,12010.0
2025-02-19 12:55:00,562.53,562.62,562.39,562.39,29640.0,558.8645,558.9539,558.7254,558.7254,29640.0
2025-02-19 13:00:00,562.41,562.42,562.24,562.3,16253.0,558.7453,558.7552,558.5764,558.636,16253.0
2025-02-19 13:05:00,562.25,562.25,561.93,561.97,14109.0,558.5863,558.5863,558.2684,558.3081,14109.0
2025-02-19 13:10:00,561.97,561.99,561.55,561.83,19899.0,558.3081,558.328,557.8909,558.169,19899.0
2025-02-19 13:15:00,561.81,562.38,561.8,562.38,26125.0,558.1492,558.7154,558.1392,558.7154,26125.0
2025-02-19 13:20:00,562.36,562.45,562.27,562.35,21717.0,558.6956,558.785,558.6062,558.6856,21717.0
2025-02-19 13:25:00,562.34,562.5,562.34,562.48,14956.0,558.6757,558.8347,558.6757,558.8148,14956.0
2025-02-19 13:30:00,562.51,562.7,562.51,562.65,11810.0,558.8446,559.0334,558.8446,558.9837,11810.0
2025-02-19 13:35:00,562.65,562.76,562.65,562.66,9048.0,558.9837,559.093,558.9837,558.9936,9048.0
2025-02-19 13:40:00,562.72,562.83,562.59,562.65,13407.0,559.0532,559.1625,558.9241,558.9837,13407.0
2025-02-19 13:45:00,562.62,562.71,562.52,562.52,23503.0,558.9539,559.0433,558.8545,558.8545,23503.0
2025-02-19 13:50:00,562.53,562.55,562.37,562.4,19825.0,558.8645,558.8843,558.7055,558.7353,19825.0
2025-02-19 13:55:00,562.42,562.5,562.31,562.34,9293.0,558.7552,558.8347,558.6459,558.6757,9293.0
2025-02-19 14:00:00,562.34,562.7,562.24,562.37,10866.0,558.6757,559.0334,558.5764,558.7055,10866.0
2025-02-19 14:05:00,562.39,562.6,562.39,562.54,15265.0,558.7254,558.934,558.7254,558.8744,15265.0
2025-02-19 14:10:00,562.54,563.31,562.54,563.31,41976.0,558.8744,559.6394,558.8744,559.6394,41976.0
2025-02-19 14:15:00,563.33,563.57,563.29,563.46,29415.0,559.6593,559.8977,559.6195,559.7884,29415.0
2025-02-19 14:20:00,563.5,563.78,563.5,563.67,21486.0,559.8281,560.1063,559.8281,559.997,21486.0
2025-02-19 14:25:00,563.66,563.68,563.34,563.56,16415.0,559.9871,560.007,559.6692,559.8878,16415.0
2025-02-19 14:30:00,563.52,563.6,563.38,563.56,15456.0,559.848,559.9275,559.7089,559.8878,15456.0
2025-02-19 14:35:00,563.57,563.67,563.54,563.59,15211.0,559.8977,559.997,559.8679,559.9176,15211.0
2025-02-19 14:40:00,563.65,563.71,563.44,563.57,8387.0,559.9772,560.0368,559.7685,559.8977,8387.0
2025-02-19 14:45:00,563.56,563.58,563.42,563.58,33084.0,559.8878,559.9076,559.7487,559.9076,33084.0
2025-02-19 14:50:00,563.62,563.92,563.61,563.8,16240.0,559.9474,560.2454,559.9374,560.1262,16240.0
2025-02-19 14:55:00,563.82,563.86,563.68,563.82,15333.0,560.1461,560.1858,560.007,560.1461,15333.0
2025-02-19 15:00:00,563.66,563.79,563.55,563.58,27188.0,559.9871,560.1163,559.8778,559.9076,27188.0
2025-02-19 15:05:00,563.54,563.6,563.27,563.27,15639.0,559.8679,559.9275,559.5996,559.5996,15639.0
2025-02-19 15:10:00,563.24,563.4,563.2,563.38,22599.0,559.5698,559.7288,559.5301,559.7089,22599.0
2025-02-19 15:15:00,563.38,563.69,563.38,563.42,17446.0,559.7089,560.0169,559.7089,559.7487,17446.0
2025-02-19 15:20:00,563.43,563.51,563.33,563.51,33419.0,559.7586,559.8381,559.6593,559.8381,33419.0
2025-02-19 15:25:00,563.48,563.48,562.62,562.85,29898.0,559.8083,559.8083,558.9539,559.1824,29898.0
2025-02-19 15:30:00,562.91,563.51,562.87,563.31,27151.0,559.242,559.8381,559.2023,559.6394,27151.0
2025-02-19 15:35:00,563.24,563.4,563.0,563.23,16900.0,559.5698,559.7288,559.3314,559.5599,16900.0
2025-02-19 15:40:00,563.2,563.38,563.02,563.09,56011.0,559.5301,559.7089,559.3513,559.4208,56011.0
2025-02-19 15:45:00,563.11,563.22,562.98,563.09,23899.0,559.4407,559.55,559.3115,559.4208,23899.0
2025-02-19 15:50:00,563.13,563.51,563.11,563.23,47449.0,559.4606,559.8381,559.4407,559.5599,47449.0
2025-02-19 15:55:00,563.24,563.74,563.22,563.64,80002.0,559.5698,560.0666,559.55,559.9672,80002.0
2025-02-20 09:30:00,562.37,562.49,562.0,562.09,216106.0,558.7055,558.8247,558.3379,558.4273,216106.0
2025-02-20 09:35:00,562.13,562.25,562.01,562.22,181154.0,558.4671,558.5863,558.3479,558.5565,181154.0
2025-02-20 09:40:00,562.22,562.25,561.48,561.5,40460.0,558.5565,558.5863,557.8213,557.8412,40460.0
2025-02-20 09:45:00,561.39,561.48,561.07,561.3,24266.0,557.7319,557.8213,557.414,557.6425,24266.0
2025-02-20 09:50:00,561.26,561.3,560.1,560.4,36993.0,557.6027,557.6425,556.4503,556.7483,36993.0
2025-02-20 09:55:00,560.37,560.52,559.44,559.48,57256.0,556.7185,556.8676,555.7946,555.8343,57256.0
2025-02-20 10:00:00,559.48,559.49,558.22,559.4,66869.0,555.8343,555.8443,554.5826,555.7549,66869.0
2025-02-20 10:05:00,559.38,559.73,558.8,559.02,70088.0,555.735,556.0827,555.1588,555.3773,70088.0
2025-02-20 10:10:00,558.9,559.87,558.78,559.53,48965.0,555.2581,556.2218,555.1389,555.884,48965.0
2025-02-20 10:15:00,559.52,560.23,559.51,559.99,53108.0,555.8741,556.5795,555.8641,556.341,53108.0
2025-02-20 10:20:00,560.01,560.35,559.74,559.99,34287.0,556.3609,556.6987,556.0927,556.341,34287.0
2025-02-20 10:25:00,560.0,560.19,559.85,560.1,72453.0,556.351,556.5397,556.2019,556.4503,72453.0
2025-02-20 10:30:00,560.11,560.5,560.11,560.17,34859.0,556.4602,556.8477,556.4602,556.5198,34859.0
2025-02-20 10:35:00,560.17,560.21,559.52,559.77,43354.0,556.5198,556.5596,555.8741,556.1225,43354.0
2025-02-20 10:40:00,559.76,559.83,559.39,559.55,27460.0,556.1125,556.1821,555.7449,555.9039,27460.0
2025-02-20 10:45:00,559.58,559.65,558.91,558.98,40047.0,555.9337,556.0032,555.2681,555.3376,40047.0
2025-02-20 10:50:00,558.98,558.98,558.59,558.67,39626.0,555.3376,555.3376,554.9501,555.0296,39626.0
2025-02-20 10:55:00,558.67,558.87,558.28,558.49,37053.0,555.0296,555.2283,554.6422,554.8508,37053.0
2025-02-20 11:00:00,558.5,558.97,558.4,558.62,29115.0,554.8607,555.3277,554.7614,554.9799,29115.0
2025-02-20 11:05:00,558.67,559.22,558.58,559.21,33421.0,555.0296,555.576,554.9402,555.5661,33421.0
2025-02-20 11:10:00,559.23,559.5,559.23,559.31,24102.0,555.586,555.8542,555.586,555.6655,24102.0
2025-02-20 11:15:00,559.24,559.25,558.68,558.75,28688.0,555.5959,555.6058,555.0396,555.1091,28688.0
2025-02-20 11:20:00,558.74,559.21,558.73,559.13,26898.0,555.0992,555.5661,555.0892,555.4866,26898.0
2025-02-20 11:25:00,559.08,559.41,558.99,559.34,29542.0,555.437,555.7648,555.3475,555.6953,29542.0
2025-02-20 11:30:00,559.35,559.48,558.86,558.97,41228.0,555.7052,555.8343,555.2184,555.3277,41228.0
2025-02-20 11:35:00,558.97,558.97,558.3,558.79,38530.0,555.3277,555.3277,554.662,555.1488,38530.0
2025-02-20 11:40:00,558.76,559.1,558.69,559.09,22249.0,555.119,555.4568,555.0495,555.4469,22249.0
2025-02-20 11:45:00,559.08,559.13,558.62,558.72,20548.0,555.437,555.4866,554.9799,555.0793,20548.0
2025-02-20 11:50:00,558.69,559.04,558.61,558.76,18075.0,555.0495,555.3972,554.97,555.119,18075.0
2025-02-20 11:55:00,558.75,558.76,558.58,558.61,15459.0,555.1091,555.119,554.9402,554.97,15459.0
2025-02-20 12:00:00,558.6,559.19,558.45,559.16,33517.0,554.9601,555.5462,554.8111,555.5164,33517.0
2025-02-20 12:05:00,559.13,559.52,559.13,559.44,14896.0,555.4866,555.8741,555.4866,555.7946,14896.0
2025-02-20 12:10:00,559.52,559.7,559.39,559.67,12020.0,555.8741,556.0529,555.7449,556.0231,12020.0
2025-02-20 12:15:00,559.68,559.89,559.56,559.82,26925.0,556.033,556.2417,555.9138,556.1721,26925.0
2025-02-20 12:20:00,559.86,559.91,559.7,559.83,22616.0,556.2119,556.2615,556.0529,556.1821,22616.0
2025-02-20 12:25:00,559.9,559.97,559.79,559.81,28447.0,556.2516,556.3212,556.1423,556.1622,28447.0
2025-02-20 12:30:00,559.83,560.0,559.81,559.92,15883.0,556.1821,556.351,556.1622,556.2715,15883.0
2025-02-20 12:35:00,559.94,560.09,559.69,559.71,31481.0,556.2913,556.4404,556.043,556.0628,31481.0
2025-02-20 12:40:00,559.79,560.09,559.68,560.06,12512.0,556.1423,556.4404,556.033,556.4106,12512.0
2025-02-20 12:45:00,560.03,560.04,559.59,559.59,6834.0,556.3808,556.3907,555.9436,555.9436,6834.0
2025-02-20 12:50:00,559.6,559.74,559.47,559.55,16141.0,555.9536,556.0927,555.8244,555.9039,16141.0
2025-02-20 12:55:00,559.49,559.49,559.13,559.15,29680.0,555.8443,555.8443,555.4866,555.5065,29680.0
2025-02-20 13:00:00,559.11,559.25,558.89,559.09,20028.0,555.4668,555.6058,555.2482,555.4469,20028.0
2025-02-20 13:05:00,559.08,559.34,559.04,559.25,17201.0,555.437,555.6953,555.3972,555.6058,17201.0
2025-02-20 13:10:00,559.31,559.56,559.22,559.56,10685.0,555.6655,555.9138,555.576,555.9138,10685.0
2025-02-20 13:15:00,559.51,559.55,559.1,559.13,16707.0,555.8641,555.9039,555.4568,555.4866,16707.0
2025-02-20 13:20:00,559.12,559.12,558.8,558.94,29814.0,555.4767,555.4767,555.1588,555.2979,29814.0
2025-02-20 13:25:00,558.9,559.16,558.8,559.04,8981.0,555.2581,555.5164,555.1588,555.3972,8981.0
2025-02-20 13:30:00,559.0,559.47,558.96,559.41,21689.0,555.3575,555.8244,555.3177,555.7648,21689.0
2025-02-20 13:35:00,559.38,559.51,559.26,559.44,9837.0,555.735,555.8641,555.6158,555.7946,9837.0
2025-02-20 13:40:00,559.45,559.66,559.28,559.66,45776.0,555.8045,556.0132,555.6356,556.0132,45776.0
2025-02-20 13:45:00,559.64,559.71,559.41,559.5,15836.0,555.9933,556.0628,555.7648,555.8542,15836.0
2025-02-20 13:50:00,559.49,559.49,559.26,559.36,7890.0,555.8443,555.8443,555.6158,555.7151,7890.0
2025-02-20 13:55:00,559.35,559.8,559.34,559.66,54640.0,555.7052,556.1523,555.6953,556.0132,54640.0
2025-02-20 14:00:00,559.57,559.87,559.57,559.78,10627.0,555.9238,556.2218,555.9238,556.1324,10627.0
2025-02-20 14:05:00,559.77,559.95,559.73,559.9,10820.0,556.1225,556.3013,556.0827,556.2516,10820.0
2025-02-20 14:10:00,559.9,560.4,559.89,560.26,23820.0,556.2516,556.7483,556.2417,556.6093,23820.0
2025-02-20 14:15:00,560.27,560.37,560.17,560.37,15664.0,556.6192,556.7185,556.5198,556.7185,15664.0
2025-02-20 14:20:00,560.37,560.47,560.36,560.37,28719.0,556.7185,556.8179,556.7086,556.7185,28719.0
2025-02-20 14:25:00,560.38,560.38,560.11,560.2,27315.0,556.7285,556.7285,556.4602,556.5497,27315.0
2025-02-20 14:30:00,560.19,560.24,559.9,559.91,18160.0,556.5397,556.5894,556.2516,556.2615,18160.0
2025-02-20 14:35:00,559.93,559.99,559.76,559.81,31015.0,556.2814,556.341,556.1125,556.1622,31015.0
2025-02-20 14:40:00,559.81,560.16,559.8,560.16,35055.0,556.1622,556.5099,556.1523,556.5099,35055.0
2025-02-20 14:45:00,560.15,560.79,560.14,560.77,44290.0,556.5,557.1358,556.49,557.1159,44290.0
2025-02-20 14:50:00,560.76,561.0,560.63,560.83,21231.0,557.106,557.3444,556.9769,557.1755,21231.0
2025-02-20 14:55:00,560.83,561.03,560.76,560.82,31038.0,557.1755,557.3742,557.106,557.1656,31038.0
2025-02-20 15:00:00,560.84,560.9,560.65,560.8,20332.0,557.1855,557.2451,556.9967,557.1457,20332.0
2025-02-20 15:05:00,560.88,560.88,560.57,560.69,23126.0,557.2252,557.2252,556.9172,557.0365,23126.0
2025-02-20 15:10:00,560.67,560.77,560.45,560.61,38696.0,557.0166,557.1159,556.798,556.957,38696.0
2025-02-20 15:15:00,560.6,560.78,560.25,560.74,27395.0,556.947,557.1259,556.5993,557.0861,27395.0
2025-02-20 15:20:00,560.76,561.03,560.76,560.8,27027.0,557.106,557.3742,557.106,557.1457,27027.0
2025-02-20 15:25:00,560.83,560.87,560.64,560.81,18792.0,557.1755,557.2153,556.9868,557.1557,18792.0
2025-02-20 15:30:00,560.79,560.91,560.76,560.89,22199.0,557.1358,557.255,557.106,557.2352,22199.0
2025-02-20 15:35:00,560.89,560.89,560.46,560.6,40977.0,557.2352,557.2352,556.808,556.947,40977.0
2025-02-20 15:40:00,560.63,560.92,560.59,560.89,36962.0,556.9769,557.265,556.9371,557.2352,36962.0
2025-02-20 15:45:00,560.87,561.27,560.7,561.21,60355.0,557.2153,557.6127,557.0464,557.5531,60355.0
2025-02-20 15:50:00,561.28,561.58,560.95,561.21,110479.0,557.6226,557.9207,557.2948,557.5531,110479.0
2025-02-20 15:55:00,561.19,561.44,561.01,561.25,328599.0,557.5332,557.7816,557.3544,557.5928,328599.0
2025-02-21 09:30:00,561.1,561.2,560.57,560.62,214189.0,557.4438,557.5431,556.9172,556.9669,214189.0
2025-02-21 09:35:00,560.66,560.87,559.93,560.2,72237.0,557.0067,557.2153,556.2814,556.5497,72237.0
2025-02-21 09:40:00,560.14,560.38,560.03,560.31,58389.0,556.49,556.7285,556.3808,556.6589,58389.0
2025-02-21 09:45:00,560.23,560.59,559.76,559.76,57181.0,556.5795,556.9371,556.1125,556.1125,57181.0
2025-02-21 09:50:00,559.85,559.9,559.37,559.69,39453.0,556.2019,556.2516,555.7251,556.043,39453.0
2025-02-21 09:55:00,559.68,559.74,559.36,559.58,50733.0,556.033,556.0927,555.7151,555.9337,50733.0
2025-02-21 10:00:00,559.48,559.63,558.7,559.29,63411.0,555.8343,555.9834,555.0594,555.6456,63411.0
2025-02-21 10:05:00,559.26,559.51,558.69,559.45,42883.0,555.6158,555.8641,555.0495,555.8045,42883.0
2025-02-21 10:10:00,559.49,559.7,559.0,559.1,30637.0,555.8443,556.0529,555.3575,555.4568,30637.0
2025-02-21 10:15:00,559.09,559.37,558.94,559.06,28013.0,555.4469,555.7251,555.2979,555.4171,28013.0
2025-02-21 10:20:00,559.02,559.07,558.29,558.4,54350.0,555.3773,555.427,554.6521,554.7614,54350.0
2025-02-21 10:25:00,558.46,558.65,557.77,557.94,56315.0,554.821,555.0098,554.1355,554.3044,56315.0
2025-02-21 10:30:00,557.95,558.21,557.56,557.68,33385.0,554.3143,554.5726,553.9269,554.0461,33385.0
2025-02-21 10:35:00,557.72,558.17,557.72,558.03,23502.0,554.0858,554.5329,554.0858,554.3938,23502.0
2025-02-21 10:40:00,558.03,558.04,557.08,557.1,38345.0,554.3938,554.4037,553.45,553.4699,38345.0
2025-02-21 10:45:00,557.07,557.97,557.06,557.64,33135.0,553.44,554.3342,553.4301,554.0063,33135.0
2025-02-21 10:50:00,557.59,557.76,557.44,557.44,27097.0,553.9567,554.1256,553.8076,553.8076,27097.0
2025-02-21 10:55:00,557.43,557.94,557.4,557.92,34890.0,553.7977,554.3044,553.7679,554.2845,34890.0
2025-02-21 11:00:00,558.08,558.37,557.59,557.75,41986.0,554.4435,554.7316,553.9567,554.1156,41986.0
2025-02-21 11:05:00,557.74,558.05,557.62,557.77,32499.0,554.1057,554.4137,553.9865,554.1355,32499.0
2025-02-21 11:10:00,557.75,558.28,557.41,558.27,25799.0,554.1156,554.6422,553.7778,554.6322,25799.0
2025-02-21 11:15:00,558.32,558.51,557.96,558.37,36514.0,554.6819,554.8707,554.3242,554.7316,36514.0
2025-02-21 11:20:00,558.38,558.62,558.36,558.46,39934.0,554.7415,554.9799,554.7216,554.821,39934.0
2025-02-21 11:25:00,558.49,558.49,557.95,558.11,29989.0,554.8508,554.8508,554.3143,554.4733,29989.0
2025-02-21 11:30:00,558.07,558.46,557.93,558.38,25738.0,554.4335,554.821,554.2944,554.7415,25738.0
2025-02-21 11:35:00,558.41,558.63,558.23,558.52,19475.0,554.7713,554.9899,554.5925,554.8806,19475.0
2025-02-21 11:40:00,558.53,558.57,558.06,558.06,13079.0,554.8905,554.9303,554.4236,554.4236,13079.0
2025-02-21 11:45:00,558.06,558.12,557.75,557.99,18986.0,554.4236,554.4832,554.1156,554.3541,18986.0
2025-02-21 11:50:00,557.92,557.92,557.58,557.66,15905.0,554.2845,554.2845,553.9467,554.0262,15905.0
2025-02-21 11:55:00,557.67,558.25,557.65,558.0,32633.0,554.0361,554.6124,554.0163,554.364,32633.0
2025-02-21 12:00:00,557.95,558.29,557.95,558.23,8202.0,554.3143,554.6521,554.3143,554.5925,8202.0
2025-02-21 12:05:00,558.21,558.26,557.81,557.82,13904.0,554.5726,554.6223,554.1752,554.1852,13904.0
2025-02-21 12:10:00,557.83,557.86,557.51,557.65,16729.0,554.1951,554.2249,553.8772,554.0163,16729.0
2025-02-21 12:15:00,557.64,557.64,556.91,556.97,36866.0,554.0063,554.0063,553.2811,553.3407,36866.0
2025-02-21 12:20:00,556.95,557.05,556.5,556.9,28762.0,553.3208,553.4202,552.8738,553.2712,28762.0
2025-02-21 12:25:00,556.9,557.14,556.86,556.98,16466.0,553.2712,553.5096,553.2314,553.3506,16466.0
2025-02-21 12:30:00,557.06,557.06,556.59,556.63,24905.0,553.4301,553.4301,552.9632,553.0029,24905.0
2025-02-21 12:35:00,556.62,556.82,555.94,556.07,42977.0,552.993,553.1917,552.3174,552.4466,42977.0
2025-02-21 12:40:00,556.16,556.51,555.99,556.49,22250.0,552.536,552.8837,552.3671,552.8638,22250.0
2025-02-21 12:45:00,556.26,556.26,555.95,555.98,24972.0,552.6353,552.6353,552.3273,552.3572,24972.0
2025-02-21 12:50:00,556.08,556.08,555.68,555.68,21521.0,552.4565,552.4565,552.0591,552.0591,21521.0
2025-02-21 12:55:00,555.77,555.82,555.06,555.26,109852.0,552.1485,552.1982,551.4431,551.6418,109852.0
2025-02-21 13:00:00,555.25,555.26,554.6,554.66,53290.0,551.6319,551.6418,550.9861,551.0458,53290.0
2025-02-21 13:05:00,554.71,554.81,554.24,554.31,51794.0,551.0954,551.1948,550.6285,550.698,51794.0
2025-02-21 13:10:00,554.33,554.44,553.79,554.44,50017.0,550.7179,550.8272,550.1814,550.8272,50017.0
2025-02-21 13:15:00,554.45,554.9,554.29,554.39,47270.0,550.8371,551.2842,550.6782,550.7775,47270.0
2025-02-21 13:20:00,554.33,554.5,554.08,554.16,114488.0,550.7179,550.8868,550.4695,550.549,114488.0
2025-02-21 13:25:00,554.19,554.52,553.7,553.73,25605.0,550.5788,550.9067,550.092,550.1218,25605.0
2025-02-21 13:30:00,553.73,553.73,553.19,553.6,29440.0,550.1218,550.1218,549.5853,549.9927,29440.0
2025-02-21 13:35:00,553.75,554.69,553.67,553.95,32195.0,550.1417,551.0756,550.0622,550.3404,32195.0
2025-02-21 13:40:00,554.04,554.2,553.41,553.41,24853.0,550.4298,550.5887,549.8039,549.8039,24853.0
2025-02-21 13:45:00,553.43,553.59,553.37,553.49,30390.0,549.8238,549.9827,549.7642,549.8834,30390.0
2025-02-21 13:50:00,553.47,553.77,553.4,553.76,25303.0,549.8635,550.1616,549.794,550.1516,25303.0
2025-02-21 13:55:00,553.75,553.75,553.19,553.36,38247.0,550.1417,550.1417,549.5853,549.7542,38247.0
2025-02-21 14:00:00,553.35,553.49,552.88,552.96,63619.0,549.7443,549.8834,549.2774,549.3568,63619.0
2025-02-21 14:05:00,552.99,553.35,552.91,553.35,120886.0,549.3866,549.7443,549.3072,549.7443,120886.0
2025-02-21 14:10:00,553.38,553.85,553.07,553.71,36616.0,549.7741,550.241,549.4661,550.1019,36616.0
2025-02-21 14:15:00,553.65,553.67,553.0,553.0,56444.0,550.0423,550.0622,549.3966,549.3966,56444.0
2025-02-21 14:20:00,552.96,552.99,552.14,552.35,62197.0,549.3568,549.3866,548.5422,548.7508,62197.0
2025-02-21 14:25:00,552.38,552.38,551.41,551.66,74036.0,548.7806,548.7806,547.8169,548.0653,74036.0
2025-02-21 14:30:00,551.61,552.35,551.58,551.87,39107.0,548.0156,548.7508,547.9858,548.2739,39107.0
2025-02-21 14:35:00,551.9,551.99,551.4,551.52,38549.0,548.3037,548.3932,547.807,547.9262,38549.0
2025-02-21 14:40:00,551.57,551.86,551.26,551.77,29354.0,547.9759,548.264,547.6679,548.1746,29354.0
2025-02-21 14:45:00,551.82,551.91,551.47,551.7,29677.0,548.2243,548.3137,547.8765,548.105,29677.0
2025-02-21 14:50:00,551.7,552.34,551.7,551.81,44648.0,548.105,548.7409,548.105,548.2143,44648.0
2025-02-21 14:55:00,551.83,552.29,551.71,551.8,38744.0,548.2342,548.6912,548.115,548.2044,38744.0
2025-02-21 15:00:00,551.73,552.07,551.52,551.76,34436.0,548.1348,548.4726,547.9262,548.1646,34436.0
2025-02-21 15:05:00,551.75,551.98,551.63,551.69,143346.0,548.1547,548.3832,548.0355,548.0951,143346.0
2025-02-21 15:10:00,551.69,552.13,551.44,551.93,35043.0,548.0951,548.5322,547.8467,548.3335,35043.0
2025-02-21 15:15:00,551.88,552.05,551.65,551.99,31435.0,548.2839,548.4528,548.0554,548.3932,31435.0
2025-02-21 15:20:00,551.91,552.33,551.82,552.28,27124.0,548.3137,548.7309,548.2243,548.6813,27124.0
2025-02-21 15:25:00,552.29,552.35,552.01,552.25,59474.0,548.6912,548.7508,548.413,548.6515,59474.0
2025-02-21 15:30:00,552.29,552.53,552.11,552.32,55691.0,548.6912,548.9296,548.5124,548.721,55691.0
2025-02-21 15:35:00,552.36,552.36,551.97,552.27,43044.0,548.7607,548.7607,548.3733,548.6713,43044.0
2025-02-21 15:40:00,552.28,552.36,551.78,551.8,56741.0,548.6813,548.7607,548.1845,548.2044,56741.0
2025-02-21 15:45:00,551.8,552.02,551.49,551.88,50596.0,548.2044,548.423,547.8964,548.2839,50596.0
2025-02-21 15:50:00,551.9,552.2,551.68,552.1,101139.0,548.3037,548.6018,548.0852,548.5024,101139.0
2025-02-21 15:55:00,552.1,552.18,551.3,551.73,170805.0,548.5024,548.5819,547.7076,548.1348,170805.0
2025-02-24 09:30:00,553.61,554.51,553.37,553.74,255084.0,550.0026,550.8967,549.7642,550.1317,255084.0
2025-02-24 09:35:00,553.76,553.78,552.79,552.94,80521.0,550.1516,550.1715,549.1879,549.337,80521.0
2025-02-24 09:40:00,552.94,553.2,552.44,552.67,43914.0,549.337,549.5953,548.8402,549.0687,43914.0
2025-02-24 09:45:00,552.74,552.96,552.07,552.27,63018.0,549.1383,549.3568,548.4726,548.6713,63018.0
2025-02-24 09:50:00,552.29,552.3,551.17,551.39,59200.0,548.6912,548.7011,547.5785,547.7971,59200.0
2025-02-24 09:55:00,551.34,551.34,550.48,550.58,152518.0,547.7474,547.7474,546.893,546.9923,152518.0
2025-02-24 10:00:00,550.61,550.98,549.09,549.36,105203.0,547.0221,547.3897,545.512,545.7803,105203.0
2025-02-24 10:05:00,549.33,550.14,548.51,549.8,123190.0,545.7505,546.5552,544.9358,546.2174,123190.0
2025-02-24 10:10:00,549.84,550.92,549.73,550.79,73819.0,546.2572,547.3301,546.1479,547.201,73819.0
2025-02-24 10:15:00,550.71,551.21,550.09,550.18,44484.0,547.1215,547.6182,546.5055,546.5949,44484.0
2025-02-24 10:20:00,550.28,550.96,550.23,550.89,38663.0,546.6943,547.3699,546.6446,547.3003,38663.0
2025-02-24 10:25:00,550.77,550.8,549.75,549.84,39799.0,547.1811,547.2109,546.1677,546.2572,39799.0
2025-02-24 10:30:00,549.81,550.27,549.61,549.77,48353.0,546.2274,546.6844,546.0287,546.1876,48353.0
2025-02-24 10:35:00,549.75,550.05,549.41,549.84,46304.0,546.1677,546.4658,545.83,546.2572,46304.0
2025-02-24 10:40:00,549.76,550.17,549.48,549.6,59883.0,546.1777,546.585,545.8995,546.0187,59883.0
2025-02-24 10:45:00,549.59,549.91,549.25,549.91,31824.0,546.0088,546.3267,545.671,546.3267,31824.0
2025-02-24 10:50:00,549.87,550.08,549.08,549.22,47047.0,546.287,546.4956,545.5021,545.6412,47047.0
2025-02-24 10:55:00,549.26,549.76,548.75,549.61,35804.0,545.6809,546.1777,545.1743,546.0287,35804.0
2025-02-24 11:00:00,549.56,550.02,549.43,549.88,23258.0,545.979,546.436,545.8498,546.2969,23258.0
2025-02-24 11:05:00,549.91,550.48,549.84,550.01,37753.0,546.3267,546.893,546.2572,546.4261,37753.0
2025-02-24 11:10:00,550.02,550.35,549.87,550.3,78008.0,546.436,546.7638,546.287,546.7142,78008.0
2025-02-24 11:15:00,550.32,550.72,550.24,550.71,38542.0,546.734,547.1314,546.6546,547.1215,38542.0
2025-02-24 11:20:00,550.75,551.05,550.68,551.0,23552.0,547.1612,547.4593,547.0917,547.4096,23552.0
2025-02-24 11:25:00,551.01,552.03,550.96,551.84,52130.0,547.4195,548.4329,547.3699,548.2441,52130.0
2025-02-24 11:30:00,551.81,552.26,551.8,551.97,39715.0,548.2143,548.6614,548.2044,548.3733,39715.0
2025-02-24 11:35:00,551.91,552.16,551.19,551.19,50541.0,548.3137,548.562,547.5984,547.5984,50541.0
2025-02-24 11:40:00,551.27,552.48,551.27,552.02,25232.0,547.6778,548.88,547.6778,548.423,25232.0
2025-02-24 11:45:00,552.0,552.42,551.96,552.18,61925.0,548.4031,548.8203,548.3633,548.5819,61925.0
2025-02-24 11:50:00,552.15,552.31,551.87,552.15,36304.0,548.5521,548.7111,548.2739,548.5521,36304.0
2025-02-24 11:55:00,552.09,552.12,551.61,551.66,14211.0,548.4925,548.5223,548.0156,548.0653,14211.0
2025-02-24 12:00:00,551.59,552.31,551.59,552.2,21285.0,547.9958,548.7111,547.9958,548.6018,21285.0
2025-02-24 12:05:00,552.32,552.5,551.88,552.12,22658.0,548.721,548.8998,548.2839,548.5223,22658.0
2025-02-24 12:10:00,552.17,552.51,551.97,552.05,15173.0,548.572,548.9098,548.3733,548.4528,15173.0
2025-02-24 12:15:00,552.16,553.05,552.15,552.91,29973.0,548.562,549.4462,548.5521,549.3072,29973.0
2025-02-24 12:20:00,552.9,553.19,552.83,552.94,24115.0,549.2972,549.5853,549.2277,549.337,24115.0
2025-02-24 12:25:00,552.91,553.1,552.68,552.69,13584.0,549.3072,549.4959,549.0787,549.0886,13584.0
2025-02-24 12:30:00,552.66,552.68,552.34,552.46,14883.0,549.0588,549.0787,548.7409,548.8601,14883.0
2025-02-24 12:35:00,552.38,552.98,552.38,552.96,15355.0,548.7806,549.3767,548.7806,549.3568,15355.0
2025-02-24 12:40:00,552.94,553.19,552.91,553.14,15883.0,549.337,549.5853,549.3072,549.5357,15883.0
2025-02-24 12:45:00,553.18,553.39,552.9,553.08,32787.0,549.5754,549.784,549.2972,549.476,32787.0
2025-02-24 12:50:00,553.1,553.1,552.5,552.6,20169.0,549.4959,549.4959,548.8998,548.9992,20169.0
2025-02-24 12:55:00,552.57,553.0,552.27,552.3,13366.0,548.9694,549.3966,548.6713,548.7011,13366.0
2025-02-24 13:00:00,552.25,552.48,552.23,552.42,11275.0,548.6515,548.88,548.6316,548.8203,11275.0
2025-02-24 13:05:00,552.48,552.7,552.3,552.68,20539.0,548.88,549.0985,548.7011,549.0787,20539.0
2025-02-24 13:10:00,552.67,552.81,552.37,552.53,11255.0,549.0687,549.2078,548.7707,548.9296,11255.0
2025-02-24 13:15:00,552.63,553.3,552.61,553.13,27548.0,549.029,549.6946,549.0091,549.5257,27548.0
2025-02-24 13:20:00,553.13,553.13,552.74,552.94,11842.0,549.5257,549.5257,549.1383,549.337,11842.0
2025-02-24 13:25:00,553.0,553.25,552.99,552.99,12135.0,549.3966,549.6449,549.3866,549.3866,12135.0
2025-02-24 13:30:00,552.99,553.1,552.82,552.99,6126.0,549.3866,549.4959,549.2177,549.3866,6126.0
2025-02-24 13:35:00,552.91,553.1,552.8,552.98,9673.0,549.3072,549.4959,549.1979,549.3767,9673.0
2025-02-24 13:40:00,552.99,553.18,552.9,553.01,10477.0,549.3866,549.5754,549.2972,549.4065,10477.0
2025-02-24 13:45:00,553.04,553.19,552.55,552.67,21800.0,549.4363,549.5853,548.9495,549.0687,21800.0
2025-02-24 13:50:00,552.66,552.78,552.37,552.75,13383.0,549.0588,549.178,548.7707,549.1482,13383.0
2025-02-24 13:55:00,552.75,552.78,552.1,552.31,20214.0,549.1482,549.178,548.5024,548.7111,20214.0
2025-02-24 14:00:00,552.59,552.99,552.48,552.95,12125.0,548.9892,549.3866,548.88,549.3469,12125.0
2025-02-24 14:05:00,552.85,553.06,552.37,552.54,15696.0,549.2475,549.4562,548.7707,548.9396,15696.0
2025-02-24 14:10:00,552.49,552.49,552.11,552.41,13020.0,548.8899,548.8899,548.5124,548.8104,13020.0
2025-02-24 14:15:00,552.26,552.46,551.83,551.87,24907.0,548.6614,548.8601,548.2342,548.2739,24907.0
2025-02-24 14:20:00,551.92,552.07,551.63,551.96,23621.0,548.3236,548.4726,548.0355,548.3633,23621.0
2025-02-24 14:25:00,551.96,552.07,551.72,551.81,14608.0,548.3633,548.4726,548.1249,548.2143,14608.0
2025-02-24 14:30:00,551.8,552.32,551.77,552.26,17891.0,548.2044,548.721,548.1746,548.6614,17891.0
2025-02-24 14:35:00,552.25,552.27,551.91,551.99,18772.0,548.6515,548.6713,548.3137,548.3932,18772.0
2025-02-24 14:40:00,552.08,552.08,551.57,551.69,13866.0,548.4826,548.4826,547.9759,548.0951,13866.0
2025-02-24 14:45:00,551.75,551.77,551.49,551.71,12718.0,548.1547,548.1746,547.8964,548.115,12718.0
2025-02-24 14:50:00,551.68,551.89,551.52,551.53,17053.0,548.0852,548.2938,547.9262,547.9361,17053.0
2025-02-24 14:55:00,551.56,551.56,551.22,551.52,12802.0,547.966,547.966,547.6282,547.9262,12802.0
2025-02-24 15:00:00,551.52,551.52,550.99,551.23,16674.0,547.9262,547.9262,547.3997,547.6381,16674.0
2025-02-24 15:05:00,551.29,551.58,551.11,551.47,34606.0,547.6977,547.9858,547.5189,547.8765,34606.0
2025-02-24 15:10:00,551.35,551.46,551.26,551.42,13038.0,547.7573,547.8666,547.6679,547.8269,13038.0
2025-02-24 15:15:00,551.47,551.76,551.16,551.52,24241.0,547.8765,548.1646,547.5686,547.9262,24241.0
2025-02-24 15:20:00,551.48,551.71,551.07,551.07,25025.0,547.8865,548.115,547.4791,547.4791,25025.0
2025-02-24 15:25:00,551.1,551.24,550.88,550.89,40414.0,547.5089,547.648,547.2904,547.3003,40414.0
2025-02-24 15:30:00,550.99,551.48,550.99,551.3,21399.0,547.3997,547.8865,547.3997,547.7076,21399.0
2025-02-24 15:35:00,551.29,551.46,551.0,551.0,31839.0,547.6977,547.8666,547.4096,547.4096,31839.0
2025-02-24 15:40:00,551.0,551.0,550.5,550.65,49547.0,547.4096,547.4096,546.9129,547.0619,49547.0
2025-02-24 15:45:00,550.65,551.08,550.49,550.93,30815.0,547.0619,547.4891,546.9029,547.3401,30815.0
2025-02-24 15:50:00,550.98,551.08,549.28,549.3,88847.0,547.3897,547.4891,545.7008,545.7207,88847.0
2025-02-24 15:55:00,549.4,549.59,548.65,549.17,253446.0,545.82,546.0088,545.0749,545.5915,253446.0
2025-02-25 09:30:00,549.15,549.76,548.53,549.4,203803.0,545.5717,546.1777,544.9557,545.82,203803.0
2025-02-25 09:35:00,549.47,549.77,548.84,549.63,52538.0,545.8896,546.1876,545.2637,546.0485,52538.0
2025-02-25 09:40:00,549.6,549.62,548.43,548.43,43109.0,546.0187,546.0386,544.8563,544.8563,43109.0
2025-02-25 09:45:00,548.44,548.85,547.83,548.04,45021.0,544.8663,545.2736,544.2603,544.4689,45021.0
2025-02-25 09:50:00,548.04,548.05,546.45,546.69,65826.0,544.4689,544.4788,542.8892,543.1277,65826.0
2025-02-25 09:55:00,546.68,547.88,546.68,547.34,55886.0,543.1178,544.3099,543.1178,543.7735,55886.0
2025-02-25 10:00:00,547.29,547.29,545.71,545.88,128605.0,543.7238,543.7238,542.1541,542.323,128605.0
2025-02-25 10:05:00,545.88,546.28,545.48,545.98,96199.0,542.323,542.7204,541.9256,542.4223,96199.0
2025-02-25 10:10:00,546.05,546.33,544.83,544.93,101743.0,542.4919,542.77,541.2798,541.3792,101743.0
2025-02-25 10:15:00,545.0,545.46,544.0,544.0,69599.0,541.4487,541.9057,540.4552,540.4552,69599.0
2025-02-25 10:20:00,544.0,544.56,543.48,543.67,182291.0,540.4552,541.0116,539.9386,540.1274,182291.0
2025-02-25 10:25:00,543.68,544.18,543.21,543.3,72104.0,540.1373,540.634,539.6704,539.7598,72104.0
2025-02-25 10:30:00,543.29,543.68,542.96,543.62,132409.0,539.7498,540.1373,539.422,540.0777,132409.0
2025-02-25 10:35:00,543.68,544.69,543.58,544.59,53291.0,540.1373,541.1407,540.038,541.0414,53291.0
2025-02-25 10:40:00,544.6,545.07,543.97,544.62,55490.0,541.0513,541.5182,540.4254,541.0712,55490.0
2025-02-25 10:45:00,544.6,544.83,543.93,544.7,60929.0,541.0513,541.2798,540.3857,541.1507,60929.0
2025-02-25 10:50:00,544.8,545.57,544.55,545.44,34072.0,541.25,542.015,541.0016,541.8858,34072.0
2025-02-25 10:55:00,545.35,545.65,544.57,544.64,43165.0,541.7964,542.0945,541.0215,541.091,43165.0
2025-02-25 11:00:00,544.68,544.68,543.44,543.85,35603.0,541.1308,541.1308,539.8989,540.3062,35603.0
2025-02-25 11:05:00,543.89,544.46,543.58,544.13,67958.0,540.3459,540.9122,540.038,540.5844,67958.0
2025-02-25 11:10:00,544.14,544.67,544.02,544.36,35124.0,540.5943,541.1208,540.4751,540.8129,35124.0
2025-02-25 11:15:00,544.3,544.52,543.92,544.12,52576.0,540.7533,540.9718,540.3757,540.5744,52576.0
2025-02-25 11:20:00,544.11,544.34,543.7,544.2,46720.0,540.5645,540.793,540.1572,540.6539,46720.0
2025-02-25 11:25:00,544.14,544.27,543.21,543.32,38226.0,540.5943,540.7235,539.6704,539.7796,38226.0
2025-02-25 11:30:00,543.34,543.64,542.16,543.12,67957.0,539.7995,540.0976,538.6272,539.5809,67957.0
2025-02-25 11:35:00,543.04,543.74,542.67,543.69,39241.0,539.5015,540.1969,539.1339,540.1472,39241.0
2025-02-25 11:40:00,543.63,543.66,543.14,543.53,23877.0,540.0876,540.1174,539.6008,539.9883,23877.0
2025-02-25 11:45:00,543.56,544.54,543.43,544.52,52449.0,540.0181,540.9917,539.8889,540.9718,52449.0
2025-02-25 11:50:00,544.52,544.91,544.47,544.81,26568.0,540.9718,541.3593,540.9222,541.2599,26568.0
2025-02-25 11:55:00,544.75,546.01,544.57,545.48,69078.0,541.2003,542.4521,541.0215,541.9256,69078.0
2025-02-25 12:00:00,545.4,545.6,545.08,545.09,24041.0,541.8461,542.0448,541.5282,541.5381,24041.0
2025-02-25 12:05:00,545.14,545.23,544.86,545.01,28095.0,541.5878,541.6772,541.3096,541.4586,28095.0
2025-02-25 12:10:00,545.0,545.46,544.99,545.0,194220.0,541.4487,541.9057,541.4388,541.4487,194220.0
2025-02-25 12:15:00,545.01,545.29,544.9,545.04,46295.0,541.4586,541.7368,541.3493,541.4884,46295.0
2025-02-25 12:20:00,545.02,545.13,544.46,545.13,23215.0,541.4686,541.5779,540.9122,541.5779,23215.0
2025-02-25 12:25:00,545.15,545.91,545.07,545.91,22665.0,541.5977,542.3528,541.5182,542.3528,22665.0
2025-02-25 12:30:00,545.85,546.14,545.77,546.01,44364.0,542.2932,542.5813,542.2137,542.4521,44364.0
2025-02-25 12:35:00,545.86,546.48,545.86,546.27,22965.0,542.3031,542.9191,542.3031,542.7104,22965.0
2025-02-25 12:40:00,546.32,546.64,546.26,546.31,27409.0,542.7601,543.078,542.7005,542.7502,27409.0
2025-02-25 12:45:00,546.34,546.39,546.08,546.3,19351.0,542.78,542.8296,542.5217,542.7402,19351.0
2025-02-25 12:50:00,546.31,546.72,546.25,546.57,67289.0,542.7502,543.1575,542.6906,543.0085,67289.0
2025-02-25 12:55:00,546.61,546.93,546.52,546.93,30998.0,543.0482,543.3661,542.9588,543.3661,30998.0
2025-02-25 13:00:00,546.97,547.65,546.97,547.59,35460.0,543.4059,544.0814,543.4059,544.0218,35460.0
2025-02-25 13:05:00,547.54,548.2,547.52,547.81,36380.0,543.9721,544.6278,543.9523,544.2404,36380.0
2025-02-25 13:10:00,547.74,547.91,547.02,547.12,39058.0,544.1708,544.3397,543.4555,543.5549,39058.0
2025-02-25 13:15:00,547.0,547.31,546.75,546.75,20242.0,543.4357,543.7436,543.1873,543.1873,20242.0
2025-02-25 13:20:00,546.74,547.23,546.74,547.16,10277.0,543.1774,543.6642,543.1774,543.5946,10277.0
2025-02-25 13:25:00,547.11,547.12,545.9,545.9,23037.0,543.5449,543.5549,542.3428,542.3428,23037.0
2025-02-25 13:30:00,545.93,546.42,545.83,546.33,28497.0,542.3726,542.8594,542.2733,542.77,28497.0
2025-02-25 13:35:00,546.39,547.74,546.25,547.74,19981.0,542.8296,544.1708,542.6906,544.1708,19981.0
2025-02-25 13:40:00,547.67,547.88,547.48,547.68,27010.0,544.1013,544.3099,543.9125,544.1112,27010.0
2025-02-25 13:45:00,547.69,547.87,547.59,547.62,15716.0,544.1212,544.3,544.0218,544.0516,15716.0
2025-02-25 13:50:00,547.71,547.71,547.03,547.18,16621.0,544.141,544.141,543.4655,543.6145,16621.0
2025-02-25 13:55:00,547.02,547.22,546.83,546.88,12417.0,543.4555,543.6542,543.2668,543.3164,12417.0
2025-02-25 14:00:00,546.83,546.99,546.57,546.64,17077.0,543.2668,543.4257,543.0085,543.078,17077.0
2025-02-25 14:05:00,546.72,546.76,546.54,546.71,23377.0,543.1575,543.1972,542.9787,543.1476,23377.0
2025-02-25 14:10:00,546.72,546.72,545.81,545.81,18918.0,543.1575,543.1575,542.2534,542.2534,18918.0
2025-02-25 14:15:00,545.73,546.08,545.31,546.04,21759.0,542.1739,542.5217,541.7567,542.4819,21759.0
2025-02-25 14:20:00,545.98,545.98,545.43,545.53,18195.0,542.4223,542.4223,541.8759,541.9752,18195.0
2025-02-25 14:25:00,545.71,545.71,545.32,545.36,12762.0,542.1541,542.1541,541.7666,541.8064,12762.0
2025-02-25 14:30:00,545.34,546.18,545.33,546.18,20543.0,541.7865,542.621,541.7765,542.621,20543.0
2025-02-25 14:35:00,546.06,547.19,545.65,547.19,18630.0,542.5018,543.6244,542.0945,543.6244,18630.0
2025-02-25 14:40:00,547.29,547.62,547.14,547.4,38461.0,543.7238,544.0516,543.5748,543.8331,38461.0
2025-02-25 14:45:00,547.32,547.44,546.53,547.3,84126.0,543.7536,543.8728,542.9687,543.7337,84126.0
2025-02-25 14:50:00,547.43,547.55,547.18,547.28,21422.0,543.8629,543.9821,543.6145,543.7138,21422.0
2025-02-25 14:55:00,547.35,547.53,547.24,547.32,32268.0,543.7834,543.9622,543.6741,543.7536,32268.0
2025-02-25 15:00:00,547.35,547.77,547.01,547.52,28502.0,543.7834,544.2006,543.4456,543.9523,28502.0
2025-02-25 15:05:00,547.52,547.92,547.36,547.36,22383.0,543.9523,544.3497,543.7933,543.7933,22383.0
2025-02-25 15:10:00,547.3,547.32,546.93,547.27,15171.0,543.7337,543.7536,543.3661,543.7039,15171.0
2025-02-25 15:15:00,547.27,547.79,547.08,547.76,17434.0,543.7039,544.2205,543.5151,544.1907,17434.0
2025-02-25 15:20:00,547.68,548.65,547.61,548.51,25849.0,544.1112,545.0749,544.0417,544.9358,25849.0
2025-02-25 15:25:00,548.55,548.57,547.78,547.94,28154.0,544.9756,544.9954,544.2106,544.3695,28154.0
2025-02-25 15:30:00,547.97,547.98,547.3,547.62,69407.0,544.3993,544.4093,543.7337,544.0516,69407.0
2025-02-25 15:35:00,547.61,547.78,546.41,546.42,18460.0,544.0417,544.2106,542.8495,542.8594,18460.0
2025-02-25 15:40:00,546.48,546.68,546.11,546.36,45852.0,542.9191,543.1178,542.5515,542.7998,45852.0
2025-02-25 15:45:00,546.52,546.83,546.27,546.77,22188.0,542.9588,543.2668,542.7104,543.2072,22188.0
2025-02-25 15:50:00,546.73,547.0,545.82,545.9,56694.0,543.1674,543.4357,542.2634,542.3428,56694.0
2025-02-25 15:55:00,545.91,546.96,545.9,546.46,92859.0,542.3528,543.3959,542.3428,542.8992,92859.0
2025-02-26 09:30:00,548.01,548.04,547.2,547.39,179510.0,544.4391,544.4689,543.6344,543.8231,179510.0
2025-02-26 09:35:00,547.35,548.49,547.25,548.44,112830.0,543.7834,544.916,543.684,544.8663,112830.0
2025-02-26 09:40:00,548.47,548.47,547.38,547.92,34982.0,544.8961,544.8961,543.8132,544.3497,34982.0
2025-02-26 09:45:00,548.01,549.15,547.77,549.13,38157.0,544.4391,545.5717,544.2006,545.5518,38157.0
2025-02-26 09:50:00,549.16,549.71,549.05,549.68,46255.0,545.5816,546.128,545.4723,546.0982,46255.0
2025-02-26 09:55:00,549.62,549.66,548.94,549.61,27044.0,546.0386,546.0783,545.363,546.0287,27044.0
2025-02-26 10:00:00,549.66,549.92,549.35,549.66,35659.0,546.0783,546.3366,545.7704,546.0783,35659.0
2025-02-26 10:05:00,549.71,549.96,549.22,549.96,21955.0,546.128,546.3764,545.6412,546.3764,21955.0
2025-02-26 10:10:00,549.9,550.55,549.8,550.46,55274.0,546.3168,546.9625,546.2174,546.8731,55274.0
2025-02-26 10:15:00,550.46,551.01,550.14,550.92,45831.0,546.8731,547.4195,546.5552,547.3301,45831.0
2025-02-26 10:20:00,550.94,551.07,550.3,550.51,41010.0,547.35,547.4791,546.7142,546.9228,41010.0
2025-02-26 10:25:00,550.48,550.68,549.63,549.87,31465.0,546.893,547.0917,546.0485,546.287,31465.0
2025-02-26 10:30:00,549.87,550.54,549.87,550.16,38137.0,546.287,546.9526,546.287,546.5751,38137.0
2025-02-26 10:35:00,550.22,550.74,550.04,550.14,21011.0,546.6347,547.1513,546.4559,546.5552,21011.0
2025-02-26 10:40:00,550.13,550.84,550.12,550.62,13949.0,546.5453,547.2506,546.5353,547.0321,13949.0
2025-02-26 10:45:00,550.55,550.78,550.37,550.62,21504.0,546.9625,547.191,546.7837,547.0321,21504.0
2025-02-26 10:50:00,550.63,551.0,550.18,550.67,27698.0,547.042,547.4096,546.5949,547.0818,27698.0
2025-02-26 10:55:00,550.49,550.79,550.44,550.69,20407.0,546.9029,547.201,546.8533,547.1016,20407.0
2025-02-26 11:00:00,550.76,551.19,550.72,550.93,24225.0,547.1712,547.5984,547.1314,547.3401,24225.0
2025-02-26 11:05:00,550.87,551.29,550.78,551.16,19134.0,547.2804,547.6977,547.191,547.5686,19134.0
2025-02-26 11:10:00,551.16,551.35,551.04,551.25,18459.0,547.5686,547.7573,547.4493,547.658,18459.0
2025-02-26 11:15:00,551.19,551.27,550.96,551.08,23575.0,547.5984,547.6778,547.3699,547.4891,23575.0
2025-02-26 11:20:00,551.25,551.25,550.69,550.93,18785.0,547.658,547.658,547.1016,547.3401,18785.0
2025-02-26 11:25:00,550.94,550.97,550.52,550.52,23150.0,547.35,547.3798,546.9327,546.9327,23150.0
2025-02-26 11:30:00,550.52,550.53,549.99,550.41,26312.0,546.9327,546.9427,546.4062,546.8234,26312.0
2025-02-26 11:35:00,550.59,551.19,550.55,551.11,8972.0,547.0023,547.5984,546.9625,547.5189,8972.0
2025-02-26 11:40:00,551.07,551.18,550.16,550.62,12144.0,547.4791,547.5884,546.5751,547.0321,12144.0
2025-02-26 11:45:00,550.7,550.79,550.51,550.68,12303.0,547.1116,547.201,546.9228,547.0917,12303.0
2025-02-26 11:50:00,550.61,551.07,550.59,550.97,65559.0,547.0221,547.4791,547.0023,547.3798,65559.0
2025-02-26 11:55:00,550.9,550.91,549.73,549.73,37129.0,547.3103,547.3202,546.1479,546.1479,37129.0
2025-02-26 12:00:00,549.86,550.34,549.69,550.34,16643.0,546.277,546.7539,546.1081,546.7539,16643.0
2025-02-26 12:05:00,550.33,550.81,550.25,550.34,55258.0,546.744,547.2208,546.6645,546.7539,55258.0
2025-02-26 12:10:00,550.5,550.89,550.4,550.87,12773.0,546.9129,547.3003,546.8135,547.2804,12773.0
2025-02-26 12:15:00,550.85,551.12,550.0,550.5,26928.0,547.2606,547.5288,546.4161,546.9129,26928.0
2025-02-26 12:20:00,550.47,550.57,549.93,550.33,11347.0,546.8831,546.9824,546.3466,546.744,11347.0
2025-02-26 12:25:00,550.25,550.56,549.97,550.5,17925.0,546.6645,546.9725,546.3863,546.9129,17925.0
2025-02-26 12:30:00,550.46,550.81,549.73,549.74,40462.0,546.8731,547.2208,546.1479,546.1578,40462.0
2025-02-26 12:35:00,549.77,549.8,549.18,549.23,40218.0,546.1876,546.2174,545.6015,545.6511,40218.0
2025-02-26 12:40:00,549.15,549.38,548.82,549.22,30220.0,545.5717,545.8002,545.2438,545.6412,30220.0
2025-02-26 12:45:00,549.28,549.43,548.75,548.91,23355.0,545.7008,545.8498,545.1743,545.3332,23355.0
2025-02-26 12:50:00,548.9,548.95,547.92,548.3,36838.0,545.3233,545.373,544.3497,544.7272,36838.0
2025-02-26 12:55:00,548.34,548.39,547.26,547.69,34714.0,544.7669,544.8166,543.694,544.1212,34714.0
2025-02-26 13:00:00,547.73,547.88,547.0,547.4,25224.0,544.1609,544.3099,543.4357,543.8331,25224.0
2025-02-26 13:05:00,547.42,547.59,547.03,547.59,32721.0,543.8529,544.0218,543.4655,544.0218,32721.0
2025-02-26 13:10:00,547.59,547.82,547.08,547.52,27307.0,544.0218,544.2503,543.5151,543.9523,27307.0
2025-02-26 13:15:00,547.51,547.51,546.73,547.26,32941.0,543.9423,543.9423,543.1674,543.694,32941.0
2025-02-26 13:20:00,547.29,547.69,547.1,547.45,14808.0,543.7238,544.1212,543.535,543.8827,14808.0
2025-02-26 13:25:00,547.37,547.37,546.1,546.15,22990.0,543.8033,543.8033,542.5415,542.5912,22990.0
2025-02-26 13:30:00,546.17,546.72,546.17,546.54,13837.0,542.6111,543.1575,542.6111,542.9787,13837.0
2025-02-26 13:35:00,546.5,546.56,545.96,546.05,40575.0,542.9389,542.9985,542.4024,542.4919,40575.0
2025-02-26 13:40:00,546.03,546.2,545.48,545.89,41421.0,542.472,542.6409,541.9256,542.3329,41421.0
2025-02-26 13:45:00,545.9,546.12,545.33,545.45,23569.0,542.3428,542.5614,541.7765,541.8958,23569.0
2025-02-26 13:50:00,545.48,545.66,545.06,545.3,15655.0,541.9256,542.1044,541.5083,541.7467,15655.0
2025-02-26 13:55:00,545.37,545.4,544.48,544.91,44763.0,541.8163,541.8461,540.9321,541.3593,44763.0
2025-02-26 14:00:00,544.74,545.56,544.59,544.87,27365.0,541.1904,542.005,541.0414,541.3195,27365.0
2025-02-26 14:05:00,544.87,544.95,544.25,544.52,26507.0,541.3195,541.399,540.7036,540.9718,26507.0
2025-02-26 14:10:00,544.54,544.96,544.5,544.86,20292.0,540.9917,541.409,540.952,541.3096,20292.0
2025-02-26 14:15:00,544.77,545.36,544.37,545.36,24511.0,541.2202,541.8064,540.8228,541.8064,24511.0
2025-02-26 14:20:00,545.24,546.1,545.24,545.75,56342.0,541.6871,542.5415,541.6871,542.1938,56342.0
2025-02-26 14:25:00,545.66,546.08,545.57,545.66,18614.0,542.1044,542.5217,542.015,542.1044,18614.0
2025-02-26 14:30:00,545.57,546.15,545.5,546.11,31803.0,542.015,542.5912,541.9454,542.5515,31803.0
2025-02-26 14:35:00,546.07,546.35,545.97,546.34,30428.0,542.5117,542.7899,542.4124,542.78,30428.0
2025-02-26 14:40:00,546.24,546.82,546.14,546.37,14893.0,542.6806,543.2568,542.5813,542.8098,14893.0
2025-02-26 14:45:00,546.42,546.62,546.24,546.26,10287.0,542.8594,543.0581,542.6806,542.7005,10287.0
2025-02-26 14:50:00,546.14,546.32,545.95,546.19,27844.0,542.5813,542.7601,542.3925,542.6309,27844.0
2025-02-26 14:55:00,546.16,546.17,544.95,545.06,25202.0,542.6011,542.6111,541.399,541.5083,25202.0
2025-02-26 15:00:00,545.09,545.48,544.81,544.99,29149.0,541.5381,541.9256,541.2599,541.4388,29149.0
2025-02-26 15:05:00,545.1,545.72,545.1,545.69,31071.0,541.548,542.164,541.548,542.1342,31071.0
2025-02-26 15:10:00,545.76,545.93,545.49,545.51,38884.0,542.2037,542.3726,541.9355,541.9554,38884.0
2025-02-26 15:15:00,545.5,545.66,545.27,545.65,15091.0,541.9454,542.1044,541.7169,542.0945,15091.0
2025-02-26 15:20:00,545.63,546.07,545.29,545.94,93188.0,542.0746,542.5117,541.7368,542.3826,93188.0
2025-02-26 15:25:00,545.9,546.19,545.89,545.9,18530.0,542.3428,542.6309,542.3329,542.3428,18530.0
2025-02-26 15:30:00,545.76,546.07,545.44,545.98,15760.0,542.2037,542.5117,541.8858,542.4223,15760.0
2025-02-26 15:35:00,546.02,546.26,545.73,546.22,16371.0,542.4621,542.7005,542.1739,542.6607,16371.0
2025-02-26 15:40:00,546.19,547.13,546.03,546.96,84340.0,542.6309,543.5648,542.472,543.3959,84340.0
2025-02-26 15:45:00,546.92,547.36,546.71,546.98,24724.0,543.3562,543.7933,543.1476,543.4158,24724.0
2025-02-26 15:50:00,547.1,547.1,546.45,546.88,46063.0,543.535,543.535,542.8892,543.3164,46063.0
2025-02-26 15:55:00,547.0,547.1,545.95,546.64,106994.0,543.4357,543.535,542.3925,543.078,106994.0
2025-02-27 09:30:00,548.82,549.25,548.62,549.08,166127.0,545.2438,545.671,545.0451,545.5021,166127.0
2025-02-27 09:35:00,549.1,549.88,549.04,549.14,53091.0,545.522,546.2969,545.4624,545.5617,53091.0
2025-02-27 09:40:00,549.09,549.09,547.25,547.63,50542.0,545.512,545.512,543.684,544.0616,50542.0
2025-02-27 09:45:00,547.58,548.36,547.38,547.57,55527.0,544.0119,544.7868,543.8132,544.002,55527.0
2025-02-27 09:50:00,547.61,547.74,545.93,546.01,61042.0,544.0417,544.1708,542.3726,542.4521,61042.0
2025-02-27 09:55:00,546.0,546.03,544.5,544.78,78884.0,542.4422,542.472,540.952,541.2301,78884.0
2025-02-27 10:00:00,544.75,544.75,543.0,544.28,115346.0,541.2003,541.2003,539.4617,540.7334,115346.0
2025-02-27 10:05:00,544.41,544.8,544.01,544.49,68361.0,540.8625,541.25,540.4651,540.942,68361.0
2025-02-27 10:10:00,544.47,546.54,544.47,546.26,52619.0,540.9222,542.9787,540.9222,542.7005,52619.0
2025-02-27 10:15:00,546.19,546.86,546.08,546.73,51439.0,542.6309,543.2966,542.5217,543.1674,51439.0
2025-02-27 10:20:00,546.66,548.45,546.32,547.8,49146.0,543.0979,544.8762,542.7601,544.2305,49146.0
2025-02-27 10:25:00,547.78,547.81,547.29,547.55,21203.0,544.2106,544.2404,543.7238,543.9821,21203.0
2025-02-27 10:30:00,547.46,547.7,546.01,546.48,56322.0,543.8927,544.1311,542.4521,542.9191,56322.0
2025-02-27 10:35:00,546.42,547.78,545.85,547.32,61201.0,542.8594,544.2106,542.2932,543.7536,61201.0
2025-02-27 10:40:00,547.27,547.41,546.78,547.25,43344.0,543.7039,543.843,543.2171,543.684,43344.0
2025-02-27 10:45:00,547.19,547.67,546.71,547.37,25564.0,543.6244,544.1013,543.1476,543.8033,25564.0
2025-02-27 10:50:00,547.25,547.29,546.18,546.21,21688.0,543.684,543.7238,542.621,542.6508,21688.0
2025-02-27 10:55:00,546.13,546.43,545.54,545.65,24861.0,542.5713,542.8694,541.9852,542.0945,24861.0
2025-02-27 11:00:00,545.71,546.67,545.57,545.88,32537.0,542.1541,543.1078,542.015,542.323,32537.0
2025-02-27 11:05:00,545.93,546.3,545.93,546.1,11650.0,542.3726,542.7402,542.3726,542.5415,11650.0
2025-02-27 11:10:00,546.31,547.4,546.31,547.39,25674.0,542.7502,543.8331,542.7502,543.8231,25674.0
2025-02-27 11:15:00,547.44,548.14,547.43,547.95,26983.0,543.8728,544.5682,543.8629,544.3795,26983.0
2025-02-27 11:20:00,547.98,548.23,547.42,547.58,34451.0,544.4093,544.6577,543.8529,544.0119,34451.0
2025-02-27 11:25:00,547.58,547.64,546.12,546.37,27125.0,544.0119,544.0715,542.5614,542.8098,27125.0
2025-02-27 11:30:00,546.32,546.98,546.18,546.81,14618.0,542.7601,543.4158,542.621,543.2469,14618.0
2025-02-27 11:35:00,546.63,547.06,546.29,546.5,21994.0,543.0681,543.4953,542.7303,542.9389,21994.0
2025-02-27 11:40:00,546.41,546.63,545.87,546.09,18896.0,542.8495,543.0681,542.313,542.5316,18896.0
2025-02-27 11:45:00,546.01,546.29,545.91,546.06,8490.0,542.4521,542.7303,542.3528,542.5018,8490.0
2025-02-27 11:50:00,545.94,545.94,544.91,545.14,29175.0,542.3826,542.3826,541.3593,541.5878,29175.0
2025-02-27 11:55:00,545.13,545.35,544.64,544.79,24679.0,541.5779,541.7964,541.091,541.2401,24679.0
2025-02-27 12:00:00,544.73,545.29,544.59,545.19,27447.0,541.1805,541.7368,541.0414,541.6375,27447.0
2025-02-27 12:05:00,545.18,545.24,544.66,544.73,19342.0,541.6275,541.6871,541.1109,541.1805,19342.0
2025-02-27 12:10:00,544.75,545.04,544.5,544.72,26381.0,541.2003,541.4884,540.952,541.1705,26381.0
2025-02-27 12:15:00,544.78,544.84,544.03,544.12,28358.0,541.2301,541.2897,540.485,540.5744,28358.0
2025-02-27 12:20:00,544.08,544.98,543.88,544.93,35419.0,540.5347,541.4288,540.336,541.3792,35419.0
2025-02-27 12:25:00,544.91,546.2,544.86,546.19,30839.0,541.3593,542.6409,541.3096,542.6309,30839.0
2025-02-27 12:30:00,546.29,546.63,545.89,546.17,22027.0,542.7303,543.0681,542.3329,542.6111,22027.0
2025-02-27 12:35:00,546.2,546.51,546.11,546.14,12143.0,542.6409,542.9489,542.5515,542.5813,12143.0
2025-02-27 12:40:00,546.13,546.13,544.77,545.13,22738.0,542.5713,542.5713,541.2202,541.5779,22738.0
2025-02-27 12:45:00,545.14,545.65,545.03,545.06,11979.0,541.5878,542.0945,541.4785,541.5083,11979.0
2025-02-27 12:50:00,545.13,545.8,544.72,545.49,14068.0,541.5779,542.2435,541.1705,541.9355,14068.0
2025-02-27 12:55:00,545.49,545.68,545.37,545.68,15731.0,541.9355,542.1243,541.8163,542.1243,15731.0
2025-02-27 13:00:00,545.7,546.54,545.7,546.02,21055.0,542.1441,542.9787,542.1441,542.4621,21055.0
2025-02-27 13:05:00,545.95,546.11,545.61,545.88,22048.0,542.3925,542.5515,542.0547,542.323,22048.0
2025-02-27 13:10:00,545.88,547.01,545.85,546.77,20119.0,542.323,543.4456,542.2932,543.2072,20119.0
2025-02-27 13:15:00,546.89,546.97,546.42,546.79,16486.0,543.3264,543.4059,542.8594,543.227,16486.0
2025-02-27 13:20:00,546.63,547.18,546.44,547.17,12251.0,543.0681,543.6145,542.8793,543.6046,12251.0
2025-02-27 13:25:00,547.15,547.25,546.63,546.72,15087.0,543.5847,543.684,543.0681,543.1575,15087.0
2025-02-27 13:30:00,546.77,547.06,546.56,546.97,24659.0,543.2072,543.4953,542.9985,543.4059,24659.0
2025-02-27 13:35:00,547.06,547.07,546.63,547.0,9761.0,543.4953,543.5052,543.0681,543.4357,9761.0
2025-02-27 13:40:00,546.98,547.06,546.38,546.5,15438.0,543.4158,543.4953,542.8197,542.9389,15438.0
2025-02-27 13:45:00,546.41,546.67,546.19,546.63,13705.0,542.8495,543.1078,542.6309,543.0681,13705.0
2025-02-27 13:50:00,546.5,546.69,546.11,546.69,10916.0,542.9389,543.1277,542.5515,543.1277,10916.0
2025-02-27 13:55:00,546.73,546.79,545.88,545.96,22130.0,543.1674,543.227,542.323,542.4024,22130.0
2025-02-27 14:00:00,545.86,546.0,545.56,545.8,55273.0,542.3031,542.4422,542.005,542.2435,55273.0
2025-02-27 14:05:00,545.71,545.82,545.39,545.53,9375.0,542.1541,542.2634,541.8362,541.9752,9375.0
2025-02-27 14:10:00,545.51,545.55,544.78,544.84,23531.0,541.9554,541.9951,541.2301,541.2897,23531.0
2025-02-27 14:15:00,544.8,544.85,544.46,544.85,23914.0,541.25,541.2997,540.9122,541.2997,23914.0
2025-02-27 14:20:00,544.79,545.0,543.96,544.1,25226.0,541.2401,541.4487,540.4155,540.5546,25226.0
2025-02-27 14:25:00,544.14,544.17,543.2,543.2,24154.0,540.5943,540.6241,539.6604,539.6604,24154.0
2025-02-27 14:30:00,543.18,543.18,541.44,541.95,68614.0,539.6406,539.6406,537.9119,538.4186,68614.0
2025-02-27 14:35:00,542.06,542.49,541.91,541.95,28011.0,538.5279,538.9551,538.3788,538.4186,28011.0
2025-02-27 14:40:00,542.05,542.05,540.99,541.64,36004.0,538.5179,538.5179,537.4648,538.1106,36004.0
2025-02-27 14:45:00,541.7,542.23,541.42,541.71,39290.0,538.1702,538.6967,537.892,538.1801,39290.0
2025-02-27 14:50:00,541.76,542.43,541.4,542.04,35539.0,538.2298,538.8954,537.8722,538.508,35539.0
2025-02-27 14:55:00,542.04,542.41,541.75,541.75,19766.0,538.508,538.8756,538.2199,538.2199,19766.0
2025-02-27 15:00:00,541.83,541.9,539.97,540.43,104428.0,538.2994,538.3689,536.4515,536.9085,104428.0
2025-02-27 15:05:00,540.46,540.83,540.17,540.3,52737.0,536.9383,537.3059,536.6502,536.7793,52737.0
2025-02-27 15:10:00,540.3,540.55,539.53,540.03,41713.0,536.7793,537.0277,536.0143,536.5111,41713.0
2025-02-27 15:15:00,540.28,540.28,539.48,539.66,37282.0,536.7595,536.7595,535.9647,536.1435,37282.0
2025-02-27 15:20:00,539.49,540.67,539.3,540.07,72429.0,535.9746,537.1469,535.7858,536.5508,72429.0
2025-02-27 15:25:00,540.17,540.48,539.05,539.11,149467.0,536.6502,536.9582,535.5375,535.5971,149467.0
2025-02-27 15:30:00,539.23,540.15,539.16,539.76,80098.0,535.7163,536.6303,535.6468,536.2428,80098.0
2025-02-27 15:35:00,539.78,540.24,539.27,539.32,43252.0,536.2627,536.7197,535.756,535.8057,43252.0
2025-02-27 15:40:00,539.27,539.42,538.82,539.14,54805.0,535.756,535.9051,535.309,535.6269,54805.0
2025-02-27 15:45:00,539.06,539.55,538.73,539.37,104402.0,535.5474,536.0342,535.2196,535.8554,104402.0
2025-02-27 15:50:00,539.23,539.74,538.55,538.57,100234.0,535.7163,536.223,535.0407,535.0606,100234.0
2025-02-27 15:55:00,538.53,538.6,537.6,537.97,226840.0,535.0209,535.0904,534.0969,534.4645,226840.0
2025-02-28 09:30:00,538.42,538.45,536.37,536.47,332290.0,534.9116,534.9414,532.8749,532.9743,332290.0
2025-02-28 09:35:00,536.48,538.69,536.48,538.36,97972.0,532.9842,535.1798,532.9842,534.852,97972.0
2025-02-28 09:40:00,538.22,539.14,537.43,538.75,86250.0,534.7129,535.6269,533.928,535.2394,86250.0
2025-02-28 09:45:00,538.76,538.91,537.83,538.13,67807.0,535.2494,535.3984,534.3254,534.6235,67807.0
2025-02-28 09:50:00,538.18,538.95,538.04,538.54,68800.0,534.6731,535.4381,534.5341,535.0308,68800.0
2025-02-28 09:55:00,538.69,538.91,537.73,538.87,62746.0,535.1798,535.3984,534.2261,535.3586,62746.0
2025-02-28 10:00:00,538.77,539.76,538.15,539.0,62120.0,535.2593,536.2428,534.6433,535.4878,62120.0
2025-02-28 10:05:00,539.04,539.58,538.34,539.39,50248.0,535.5275,536.064,534.8321,535.8753,50248.0
2025-02-28 10:10:00,539.32,540.21,539.17,540.21,51152.0,535.8057,536.6899,535.6567,536.6899,51152.0
2025-02-28 10:15:00,540.28,540.3,538.9,538.97,45728.0,536.7595,536.7793,535.3884,535.458,45728.0
2025-02-28 10:20:00,538.98,540.62,538.76,540.42,38038.0,535.4679,537.0972,535.2494,536.8985,38038.0
2025-02-28 10:25:00,540.35,541.03,540.35,541.03,34408.0,536.829,537.5046,536.829,537.5046,34408.0
2025-02-28 10:30:00,541.02,541.32,540.68,541.02,33566.0,537.4946,537.7927,537.1568,537.4946,33566.0
2025-02-28 10:35:00,541.05,541.11,540.02,540.47,48021.0,537.5244,537.584,536.5011,536.9482,48021.0
2025-02-28 10:40:00,540.35,540.65,539.88,540.23,27562.0,536.829,537.127,536.3621,536.7098,27562.0
2025-02-28 10:45:00,540.23,540.91,540.0,540.29,36150.0,536.7098,537.3853,536.4813,536.7694,36150.0
2025-02-28 10:50:00,540.26,541.27,540.26,540.93,26337.0,536.7396,537.743,536.7396,537.4052,26337.0
2025-02-28 10:55:00,540.89,541.51,540.88,541.46,28948.0,537.3655,537.9814,537.3555,537.9318,28948.0
2025-02-28 11:00:00,541.48,541.6,541.04,541.19,31412.0,537.9516,538.0709,537.5145,537.6635,31412.0
2025-02-28 11:05:00,541.27,541.59,540.83,541.13,27100.0,537.743,538.0609,537.3059,537.6039,27100.0
2025-02-28 11:10:00,541.12,541.21,540.16,540.33,36487.0,537.594,537.6834,536.6402,536.8091,36487.0
2025-02-28 11:15:00,540.32,540.32,539.18,539.89,27585.0,536.7992,536.7992,535.6666,536.372,27585.0
2025-02-28 11:20:00,540.05,540.47,539.67,539.69,26062.0,536.531,536.9482,536.1534,536.1733,26062.0
2025-02-28 11:25:00,539.77,539.88,538.89,538.97,30629.0,536.2528,536.3621,535.3785,535.458,30629.0
2025-02-28 11:30:00,538.79,540.07,538.78,540.0,40681.0,535.2792,536.5508,535.2692,536.4813,40681.0
2025-02-28 11:35:00,540.09,540.58,539.86,540.23,29910.0,536.5707,537.0575,536.3422,536.7098,29910.0
2025-02-28 11:40:00,540.23,540.87,540.18,540.58,18813.0,536.7098,537.3456,536.6601,537.0575,18813.0
2025-02-28 11:45:00,540.59,540.98,540.26,540.84,12326.0,537.0674,537.4549,536.7396,537.3158,12326.0
2025-02-28 11:50:00,540.85,540.93,540.22,540.7,31433.0,537.3257,537.4052,536.6998,537.1767,31433.0
2025-02-28 11:55:00,540.72,540.72,539.88,540.12,18909.0,537.1966,537.1966,536.3621,536.6005,18909.0
2025-02-28 12:00:00,540.12,540.27,539.45,539.45,83689.0,536.6005,536.7495,535.9349,535.9349,83689.0
2025-02-28 12:05:00,539.55,539.9,539.34,539.63,22586.0,536.0342,536.3819,535.8256,536.1137,22586.0
2025-02-28 12:10:00,539.62,540.42,539.6,540.38,21092.0,536.1038,536.8985,536.0839,536.8588,21092.0
2025-02-28 12:15:00,540.24,540.89,540.03,540.89,19643.0,536.7197,537.3655,536.5111,537.3655,19643.0
2025-02-28 12:20:00,540.79,540.95,539.3,539.7,41979.0,537.2661,537.4251,535.7858,536.1832,41979.0
2025-02-28 12:25:00,539.81,540.06,539.7,539.82,11680.0,536.2925,536.5409,536.1832,536.3025,11680.0
2025-02-28 12:30:00,539.87,539.87,539.27,539.48,20734.0,536.3521,536.3521,535.756,535.9647,20734.0
2025-02-28 12:35:00,539.49,539.62,539.08,539.44,9115.0,535.9746,536.1038,535.5673,535.9249,9115.0
2025-02-28 12:40:00,539.44,539.5,537.87,538.26,29649.0,535.9249,535.9845,534.3652,534.7526,29649.0
2025-02-28 12:45:00,538.29,538.47,537.25,537.25,32679.0,534.7824,534.9612,533.7492,533.7492,32679.0
2025-02-28 12:50:00,537.25,538.34,537.0,537.94,45786.0,533.7492,534.8321,533.5008,534.4347,45786.0
2025-02-28 12:55:00,537.85,537.85,536.68,536.69,38844.0,534.3453,534.3453,533.1829,533.1928,38844.0
2025-02-28 13:00:00,536.6,537.66,536.5,537.1,44379.0,533.1034,534.1565,533.0041,533.6002,44379.0
2025-02-28 13:05:00,537.0,537.26,536.8,536.93,40508.0,533.5008,533.7591,533.3021,533.4313,40508.0
2025-02-28 13:10:00,536.76,537.12,536.59,537.06,41336.0,533.2624,533.62,533.0935,533.5604,41336.0
2025-02-28 13:15:00,537.14,537.5,535.65,535.8,109583.0,533.6399,533.9976,532.1596,532.3086,109583.0
2025-02-28 13:20:00,535.96,536.3,535.58,535.68,29393.0,532.4676,532.8054,532.0901,532.1894,29393.0
2025-02-28 13:25:00,535.78,537.72,535.78,537.71,85747.0,532.2888,534.2161,532.2888,534.2062,85747.0
2025-02-28 13:30:00,537.64,538.27,537.32,538.26,46033.0,534.1367,534.7626,533.8187,534.7526,46033.0
2025-02-28 13:35:00,538.33,538.83,538.17,538.72,23464.0,534.8222,535.3189,534.6632,535.2096,23464.0
2025-02-28 13:40:00,538.79,539.32,538.11,538.8,42967.0,535.2792,535.8057,534.6036,535.2891,42967.0
2025-02-28 13:45:00,538.77,538.89,538.34,538.56,25863.0,535.2593,535.3785,534.8321,535.0507,25863.0
2025-02-28 13:50:00,538.62,539.03,538.4,538.54,24428.0,535.1103,535.5176,534.8917,535.0308,24428.0
2025-02-28 13:55:00,538.58,538.6,536.65,536.69,53034.0,535.0705,535.0904,533.1531,533.1928,53034.0
2025-02-28 14:00:00,536.73,537.83,536.73,537.21,23794.0,533.2326,534.3254,533.2326,533.7095,23794.0
2025-02-28 14:05:00,537.5,538.02,537.38,537.59,16575.0,533.9976,534.5142,533.8784,534.087,16575.0
2025-02-28 14:10:00,537.56,537.68,537.2,537.46,14067.0,534.0572,534.1764,533.6995,533.9578,14067.0
2025-02-28 14:15:00,537.44,538.59,537.43,538.58,17838.0,533.938,535.0805,533.928,535.0705,17838.0
2025-02-28 14:20:00,538.58,538.59,537.52,538.03,30949.0,535.0705,535.0805,534.0174,534.5241,30949.0
2025-02-28 14:25:00,538.17,538.66,538.17,538.41,12916.0,534.6632,535.15,534.6632,534.9016,12916.0
2025-02-28 14:30:00,538.49,539.43,538.17,539.03,28974.0,534.9811,535.915,534.6632,535.5176,28974.0
2025-02-28 14:35:00,539.0,540.11,538.87,539.76,23767.0,535.4878,536.5906,535.3586,536.2428,23767.0
2025-02-28 14:40:00,539.83,540.36,539.6,540.06,22447.0,536.3124,536.8389,536.0839,536.5409,22447.0
2025-02-28 14:45:00,540.02,540.63,539.97,540.48,16144.0,536.5011,537.1072,536.4515,536.9582,16144.0
2025-02-28 14:50:00,540.45,540.89,540.03,540.44,43059.0,536.9283,537.3655,536.5111,536.9184,43059.0
2025-02-28 14:55:00,540.38,540.88,540.26,540.75,20261.0,536.8588,537.3555,536.7396,537.2264,20261.0
2025-02-28 15:00:00,540.69,541.51,540.53,541.46,48984.0,537.1668,537.9814,537.0078,537.9318,48984.0
2025-02-28 15:05:00,541.51,541.84,541.25,541.61,66571.0,537.9814,538.3093,537.7231,538.0808,66571.0
2025-02-28 15:10:00,541.61,541.7,541.04,541.36,34906.0,538.0808,538.1702,537.5145,537.8324,34906.0
2025-02-28 15:15:00,541.27,541.57,540.97,541.03,43436.0,537.743,538.041,537.445,537.5046,43436.0
2025-02-28 15:20:00,540.89,541.21,540.43,541.01,26831.0,537.3655,537.6834,536.9085,537.4847,26831.0
2025-02-28 15:25:00,540.98,542.22,540.97,542.2,51784.0,537.4549,538.6868,537.445,538.6669,51784.0
2025-02-28 15:30:00,542.17,542.17,540.96,541.0,33424.0,538.6371,538.6371,537.435,537.4748,33424.0
2025-02-28 15:35:00,541.0,541.89,540.66,541.62,55263.0,537.4748,538.359,537.137,538.0907,55263.0
2025-02-28 15:40:00,541.69,542.64,541.68,542.4,56094.0,538.1603,539.1041,538.1503,538.8656,56094.0
2025-02-28 15:45:00,542.36,543.14,542.17,543.03,35368.0,538.8259,539.6008,538.6371,539.4915,35368.0
2025-02-28 15:50:00,543.21,544.93,543.12,544.87,183949.0,539.6704,541.3792,539.5809,541.3195,183949.0
2025-02-28 15:55:00,545.0,546.89,544.97,546.26,282176.0,541.4487,543.3264,541.4189,542.7005,282176.0
2025-03-03 09:30:00,548.22,549.29,547.79,548.86,301337.0,544.6477,545.7107,544.2205,545.2835,301337.0
2025-03-03 09:35:00,548.86,549.0,547.26,547.43,53087.0,545.2835,545.4226,543.694,543.8629,53087.0
2025-03-03 09:40:00,547.42,547.76,546.86,546.98,59038.0,543.8529,544.1907,543.2966,543.4158,59038.0
2025-03-03 09:45:00,546.96,547.76,546.3,546.51,130384.0,543.3959,544.1907,542.7402,542.9489,130384.0
2025-03-03 09:50:00,546.56,546.76,545.96,546.2,66855.0,542.9985,543.1972,542.4024,542.6409,66855.0
2025-03-03 09:55:00,546.28,546.29,544.87,545.26,70368.0,542.7204,542.7303,541.3195,541.707,70368.0
2025-03-03 10:00:00,545.06,545.15,543.22,545.03,165835.0,541.5083,541.5977,539.6803,541.4785,165835.0
2025-03-03 10:05:00,545.1,545.64,544.18,544.31,84091.0,541.548,542.0845,540.634,540.7632,84091.0
2025-03-03 10:10:00,544.15,545.43,544.05,544.3,53964.0,540.6042,541.8759,540.5049,540.7533,53964.0
2025-03-03 10:15:00,544.11,544.73,543.92,544.5,58412.0,540.5645,541.1805,540.3757,540.952,58412.0
2025-03-03 10:20:00,544.47,546.03,544.41,545.43,59396.0,540.9222,542.472,540.8625,541.8759,59396.0
2025-03-03 10:25:00,545.44,546.33,545.36,546.29,39664.0,541.8858,542.77,541.8064,542.7303,39664.0
2025-03-03 10:30:00,546.22,546.69,545.77,546.31,43790.0,542.6607,543.1277,542.2137,542.7502,43790.0
2025-03-03 10:35:00,546.17,546.18,545.0,545.86,29301.0,542.6111,542.621,541.4487,542.3031,29301.0
2025-03-03 10:40:00,545.9,547.23,545.51,547.23,32471.0,542.3428,543.6642,541.9554,543.6642,32471.0
2025-03-03 10:45:00,547.1,547.17,545.38,545.58,33759.0,543.535,543.6046,541.8262,542.0249,33759.0
2025-03-03 10:50:00,545.82,546.25,545.43,546.07,20580.0,542.2634,542.6906,541.8759,542.5117,20580.0
2025-03-03 10:55:00,545.85,545.9,544.62,544.74,15537.0,542.2932,542.3428,541.0712,541.1904,15537.0
2025-03-03 11:00:00,544.77,545.57,544.77,545.32,61860.0,541.2202,542.015,541.2202,541.7666,61860.0
2025-03-03 11:05:00,545.43,545.83,544.99,545.18,18509.0,541.8759,542.2733,541.4388,541.6275,18509.0
2025-03-03 11:10:00,545.28,545.73,544.65,545.51,41912.0,541.7269,542.1739,541.101,541.9554,41912.0
2025-03-03 11:15:00,545.62,545.91,545.13,545.91,61032.0,542.0647,542.3528,541.5779,542.3528,61032.0
2025-03-03 11:20:00,545.94,546.73,545.77,546.56,19088.0,542.3826,543.1674,542.2137,542.9985,19088.0
2025-03-03 11:25:00,546.5,546.59,544.75,544.77,17221.0,542.9389,543.0283,541.2003,541.2202,17221.0
2025-03-03 11:30:00,544.92,545.11,544.57,544.57,40300.0,541.3692,541.558,541.0215,541.0215,40300.0
2025-03-03 11:35:00,544.63,545.02,543.91,544.04,36244.0,541.0811,541.4686,540.3658,540.495,36244.0
2025-03-03 11:40:00,544.12,544.23,543.59,543.8,24707.0,540.5744,540.6837,540.0479,540.2565,24707.0
2025-03-03 11:45:00,543.75,544.97,543.71,544.94,31941.0,540.2068,541.4189,540.1671,541.3891,31941.0
2025-03-03 11:50:00,544.92,545.53,544.92,545.33,26287.0,541.3692,541.9752,541.3692,541.7765,26287.0
2025-03-03 11:55:00,545.43,545.67,545.21,545.34,36584.0,541.8759,542.1143,541.6573,541.7865,36584.0
2025-03-03 12:00:00,545.18,545.49,545.05,545.37,15312.0,541.6275,541.9355,541.4984,541.8163,15312.0
2025-03-03 12:05:00,545.36,545.93,545.27,545.48,21409.0,541.8064,542.3726,541.7169,541.9256,21409.0
2025-03-03 12:10:00,545.6,546.01,545.53,545.86,13040.0,542.0448,542.4521,541.9752,542.3031,13040.0
2025-03-03 12:15:00,545.87,546.27,545.52,546.19,17051.0,542.313,542.7104,541.9653,542.6309,17051.0
2025-03-03 12:20:00,546.2,546.36,546.0,546.1,15356.0,542.6409,542.7998,542.4422,542.5415,15356.0
2025-03-03 12:25:00,546.1,546.28,545.69,545.97,23465.0,542.5415,542.7204,542.1342,542.4124,23465.0
2025-03-03 12:30:00,546.08,546.13,545.63,545.72,28917.0,542.5217,542.5713,542.0746,542.164,28917.0
2025-03-03 12:35:00,545.79,545.99,545.41,545.9,23648.0,542.2336,542.4322,541.856,542.3428,23648.0
2025-03-03 12:40:00,545.93,546.36,545.82,545.82,24370.0,542.3726,542.7998,542.2634,542.2634,24370.0
2025-03-03 12:45:00,545.73,545.75,545.01,545.52,17571.0,542.1739,542.1938,541.4586,541.9653,17571.0
2025-03-03 12:50:00,545.52,545.57,544.7,544.71,10218.0,541.9653,542.015,541.1507,541.1606,10218.0
2025-03-03 12:55:00,544.71,544.71,543.85,544.39,34706.0,541.1606,541.1606,540.3062,540.8427,34706.0
2025-03-03 13:00:00,544.21,544.48,543.77,543.84,54674.0,540.6638,540.9321,540.2267,540.2963,54674.0
2025-03-03 13:05:00,543.75,543.75,542.36,542.49,35531.0,540.2068,540.2068,538.8259,538.9551,35531.0
2025-03-03 13:10:00,542.39,542.52,541.72,541.9,52024.0,538.8557,538.9849,538.1901,538.3689,52024.0
2025-03-03 13:15:00,541.89,542.5,541.81,542.23,52455.0,538.359,538.965,538.2795,538.6967,52455.0
2025-03-03 13:20:00,542.27,542.73,541.91,542.5,23774.0,538.7365,539.1935,538.3788,538.965,23774.0
2025-03-03 13:25:00,542.48,542.48,540.55,540.72,72195.0,538.9451,538.9451,537.0277,537.1966,72195.0
2025-03-03 13:30:00,540.75,541.35,540.27,540.45,36344.0,537.2264,537.8225,536.7495,536.9283,36344.0
2025-03-03 13:35:00,540.51,540.91,540.21,540.4,67890.0,536.988,537.3853,536.6899,536.8787,67890.0
2025-03-03 13:40:00,540.37,541.37,540.35,541.08,24416.0,536.8489,537.8424,536.829,537.5542,24416.0
2025-03-03 13:45:00,540.79,542.55,540.54,541.36,142036.0,537.2661,539.0147,537.0178,537.8324,142036.0
2025-03-03 13:50:00,541.36,541.87,541.07,541.4,50190.0,537.8324,538.3391,537.5443,537.8722,50190.0
2025-03-03 13:55:00,541.13,541.95,540.88,541.81,25161.0,537.6039,538.4186,537.3555,538.2795,25161.0
2025-03-03 14:00:00,541.62,542.69,541.57,542.27,31167.0,538.0907,539.1538,538.041,538.7365,31167.0
2025-03-03 14:05:00,542.26,542.51,541.96,542.3,18525.0,538.7266,538.9749,538.4285,538.7663,18525.0
2025-03-03 14:10:00,542.2,542.48,541.81,541.91,20053.0,538.6669,538.9451,538.2795,538.3788,20053.0
2025-03-03 14:15:00,541.96,542.08,541.0,541.1,42541.0,538.4285,538.5477,537.4748,537.5741,42541.0
2025-03-03 14:20:00,541.18,541.82,541.18,541.48,16602.0,537.6536,538.2894,537.6536,537.9516,16602.0
2025-03-03 14:25:00,541.45,541.45,540.92,541.15,51707.0,537.9218,537.9218,537.3953,537.6238,51707.0
2025-03-03 14:30:00,541.11,542.32,541.08,542.06,21430.0,537.584,538.7862,537.5542,538.5279,21430.0
2025-03-03 14:35:00,541.94,542.23,541.36,542.2,17271.0,538.4086,538.6967,537.8324,538.6669,17271.0
2025-03-03 14:40:00,542.43,543.13,542.39,542.68,28898.0,538.8954,539.5909,538.8557,539.1438,28898.0
2025-03-03 14:45:00,542.7,542.7,541.18,541.22,75815.0,539.1637,539.1637,537.6536,537.6933,75815.0
2025-03-03 14:50:00,541.2,541.58,538.93,539.57,109382.0,537.6735,538.051,535.4183,536.0541,109382.0
2025-03-03 14:55:00,539.6,540.3,538.81,538.87,60548.0,536.0839,536.7793,535.299,535.3586,60548.0
2025-03-03 15:00:00,538.9,538.9,536.69,537.34,144064.0,535.3884,535.3884,533.1928,533.8386,144064.0
2025-03-03 15:05:00,537.37,537.64,536.49,536.61,86193.0,533.8684,534.1367,532.9942,533.1134,86193.0
2025-03-03 15:10:00,536.63,536.91,535.22,535.99,155808.0,533.1332,533.4114,531.7324,532.4974,155808.0
2025-03-03 15:15:00,535.96,536.83,535.69,535.74,85929.0,532.4676,533.3319,532.1994,532.249,85929.0
2025-03-03 15:20:00,535.79,536.08,535.0,535.04,100570.0,532.2987,532.5868,531.5139,531.5536,100570.0
2025-03-03 15:25:00,535.1,535.4,534.07,534.48,106722.0,531.6132,531.9113,530.5899,530.9972,106722.0
2025-03-03 15:30:00,534.41,535.61,534.41,534.45,76431.0,530.9277,532.1199,530.9277,530.9674,76431.0
2025-03-03 15:35:00,534.59,534.82,533.7,533.77,135562.0,531.1065,531.335,530.2223,530.2919,135562.0
2025-03-03 15:40:00,533.87,534.15,533.25,533.84,128195.0,530.3912,530.6694,529.7753,530.3614,128195.0
2025-03-03 15:45:00,533.85,535.44,533.74,535.03,156495.0,530.3714,531.951,530.2621,531.5437,156495.0
2025-03-03 15:50:00,534.95,535.59,534.59,535.54,225865.0,531.4642,532.1,531.1065,532.0503,225865.0
2025-03-03 15:55:00,535.56,537.07,535.28,536.99,237134.0,532.0702,533.5704,531.792,533.4909,237134.0
2025-03-04 09:30:00,533.03,533.14,531.48,531.98,499177.0,529.5567,529.666,528.0168,528.5135,499177.0
2025-03-04 09:35:00,531.94,533.48,531.9,532.51,215738.0,528.4738,530.0038,528.4341,529.0401,215738.0
2025-03-04 09:40:00,532.5,533.23,531.13,531.87,175228.0,529.0301,529.7554,527.6691,528.4043,175228.0
2025-03-04 09:45:00,531.89,532.9,531.45,531.51,96364.0,528.4241,529.4275,527.987,528.0466,96364.0
2025-03-04 09:50:00,531.58,531.58,530.09,530.61,184761.0,528.1161,528.1161,526.6359,527.1525,184761.0
2025-03-04 09:55:00,530.62,531.2,529.25,529.34,130000.0,527.1624,527.7386,525.8013,525.8907,130000.0
2025-03-04 10:00:00,529.35,529.73,528.44,529.13,140357.0,525.9007,526.2782,524.9966,525.6821,140357.0
2025-03-04 10:05:00,529.24,529.62,528.2,528.28,130989.0,525.7914,526.1689,524.7582,524.8376,130989.0
2025-03-04 10:10:00,528.29,529.0,527.77,528.31,113847.0,524.8476,525.553,524.331,524.8675,113847.0
2025-03-04 10:15:00,528.4,528.4,526.31,526.62,119410.0,524.9569,524.9569,522.8805,523.1885,119410.0
2025-03-04 10:20:00,526.65,527.4,526.16,527.22,139912.0,523.2183,523.9634,522.7315,523.7846,139912.0
2025-03-04 10:25:00,527.02,528.69,526.88,528.28,83139.0,523.5859,525.245,523.4468,524.8376,83139.0
2025-03-04 10:30:00,528.25,529.68,528.0,529.13,354889.0,524.8078,526.2285,524.5595,525.6821,354889.0
2025-03-04 10:35:00,529.14,529.53,528.26,528.61,129030.0,525.692,526.0795,524.8178,525.1655,129030.0
2025-03-04 10:40:00,528.29,529.12,527.97,528.99,95405.0,524.8476,525.6722,524.5297,525.543,95405.0
2025-03-04 10:45:00,528.97,529.38,527.6,528.65,73636.0,525.5232,525.9305,524.1621,525.2052,73636.0
2025-03-04 10:50:00,528.63,528.75,527.33,527.56,48488.0,525.1854,525.3046,523.8938,524.1223,48488.0
2025-03-04 10:55:00,527.53,527.99,527.25,527.88,100473.0,524.0925,524.5495,523.8144,524.4403,100473.0
2025-03-04 11:00:00,527.73,528.37,527.18,527.61,70720.0,524.2912,524.9271,523.7448,524.172,70720.0
2025-03-04 11:05:00,527.59,527.68,526.43,526.55,75558.0,524.1521,524.2416,522.9997,523.1189,75558.0
2025-03-04 11:10:00,526.64,528.42,526.4,528.42,60185.0,523.2083,524.9767,522.9699,524.9767,60185.0
2025-03-04 11:15:00,528.26,528.75,527.3,527.37,67691.0,524.8178,525.3046,523.864,523.9336,67691.0
2025-03-04 11:20:00,527.36,528.02,526.91,527.13,54659.0,523.9236,524.5793,523.4766,523.6951,54659.0
2025-03-04 11:25:00,527.06,527.17,526.27,526.79,108219.0,523.6256,523.7349,522.8407,523.3574,108219.0
2025-03-04 11:30:00,526.85,527.96,526.81,527.41,75143.0,523.417,524.5197,523.3772,523.9733,75143.0
2025-03-04 11:35:00,527.39,528.11,527.17,527.47,71738.0,523.9534,524.6688,523.7349,524.0329,71738.0
2025-03-04 11:40:00,527.32,529.16,527.31,528.8,60691.0,523.8839,525.7119,523.874,525.3543,60691.0
2025-03-04 11:45:00,528.75,529.5,528.37,529.5,80965.0,525.3046,526.0497,524.9271,526.0497,80965.0
2025-03-04 11:50:00,529.23,529.87,528.6,529.55,84413.0,525.7815,526.4173,525.1556,526.0994,84413.0
2025-03-04 11:55:00,529.49,530.11,529.45,529.61,117581.0,526.0398,526.6557,526.0,526.159,117581.0
2025-03-04 12:00:00,529.58,530.09,529.22,529.88,46173.0,526.1292,526.6359,525.7715,526.4272,46173.0
2025-03-04 12:05:00,529.84,529.89,529.04,529.3,31422.0,526.3875,526.4372,525.5927,525.851,31422.0
2025-03-04 12:10:00,529.25,530.18,529.25,529.81,44771.0,525.8013,526.7253,525.8013,526.3577,44771.0
2025-03-04 12:15:00,529.82,530.39,529.69,530.27,106903.0,526.3676,526.9339,526.2385,526.8147,106903.0
2025-03-04 12:20:00,530.25,531.14,530.19,530.61,51747.0,526.7948,527.679,526.7352,527.1525,51747.0
2025-03-04 12:25:00,530.68,531.97,530.68,531.3,60825.0,527.222,528.5036,527.222,527.838,60825.0
2025-03-04 12:30:00,531.19,531.22,530.27,530.98,41735.0,527.7287,527.7585,526.8147,527.5201,41735.0
2025-03-04 12:35:00,531.02,531.51,530.83,531.2,62690.0,527.5598,528.0466,527.371,527.7386,62690.0
2025-03-04 12:40:00,531.2,531.5,530.19,530.86,86384.0,527.7386,528.0367,526.7352,527.4008,86384.0
2025-03-04 12:45:00,530.74,531.63,530.71,530.91,44573.0,527.2816,528.1658,527.2518,527.4505,44573.0
2025-03-04 12:50:00,530.89,530.89,529.58,530.48,58538.0,527.4306,527.4306,526.1292,527.0233,58538.0
2025-03-04 12:55:00,530.48,530.56,529.8,530.15,60531.0,527.0233,527.1028,526.3477,526.6955,60531.0
2025-03-04 13:00:00,530.14,530.74,529.76,530.47,65805.0,526.6855,527.2816,526.308,527.0134,65805.0
2025-03-04 13:05:00,530.49,532.05,530.47,531.95,49451.0,527.0332,528.5831,527.0134,528.4837,49451.0
2025-03-04 13:10:00,531.84,533.33,531.83,533.08,45349.0,528.3745,529.8547,528.3645,529.6064,45349.0
2025-03-04 13:15:00,533.15,533.15,531.52,532.04,43442.0,529.6759,529.6759,528.0565,528.5731,43442.0
2025-03-04 13:20:00,532.08,532.25,531.1,531.46,52466.0,528.6129,528.7818,527.6393,527.9969,52466.0
2025-03-04 13:25:00,531.41,531.47,530.77,531.07,30964.0,527.9473,528.0069,527.3114,527.6095,30964.0
2025-03-04 13:30:00,530.93,531.73,530.52,531.7,39039.0,527.4704,528.2652,527.0631,528.2354,39039.0
2025-03-04 13:35:00,531.66,532.15,531.28,532.15,64025.0,528.1956,528.6824,527.8181,528.6824,64025.0
2025-03-04 13:40:00,532.18,532.86,532.08,532.48,25308.0,528.7122,529.3878,528.6129,529.0103,25308.0
2025-03-04 13:45:00,532.54,533.04,532.27,532.41,27018.0,529.0699,529.5666,528.8016,528.9407,27018.0
2025-03-04 13:50:00,532.45,533.22,532.2,533.06,46295.0,528.9805,529.7455,528.7321,529.5865,46295.0
2025-03-04 13:55:00,533.01,534.04,533.01,533.55,48794.0,529.5368,530.5601,529.5368,530.0733,48794.0
2025-03-04 14:00:00,533.55,534.97,533.51,534.69,50092.0,530.0733,531.4841,530.0336,531.2059,50092.0
2025-03-04 14:05:00,534.55,535.6,534.54,535.24,219515.0,531.0668,532.1099,531.0569,531.7523,219515.0
2025-03-04 14:10:00,535.31,535.32,534.44,534.74,75520.0,531.8218,531.8318,530.9575,531.2556,75520.0
2025-03-04 14:15:00,534.7,535.14,534.49,534.93,40348.0,531.2158,531.6529,531.0072,531.4443,40348.0
2025-03-04 14:20:00,534.95,535.96,534.86,535.58,48151.0,531.4642,532.4676,531.3748,532.0901,48151.0
2025-03-04 14:25:00,535.96,535.99,534.57,534.63,33283.0,532.4676,532.4974,531.0867,531.1463,33283.0
2025-03-04 14:30:00,534.8,534.82,534.09,534.36,24676.0,531.3152,531.335,530.6098,530.878,24676.0
2025-03-04 14:35:00,534.37,535.16,534.31,535.1,21035.0,530.888,531.6728,530.8284,531.6132,21035.0
2025-03-04 14:40:00,535.01,535.5,534.77,535.32,29322.0,531.5238,532.0106,531.2854,531.8318,29322.0
2025-03-04 14:45:00,535.31,536.03,535.11,535.11,43783.0,531.8218,532.5371,531.6231,531.6231,43783.0
2025-03-04 14:50:00,535.3,535.85,535.16,535.44,30214.0,531.8119,532.3583,531.6728,531.951,30214.0
2025-03-04 14:55:00,535.41,536.19,535.4,536.0,39865.0,531.9212,532.6961,531.9113,532.5073,39865.0
2025-03-04 15:00:00,535.97,536.64,535.37,535.62,74873.0,532.4775,533.1432,531.8814,532.1298,74873.0
2025-03-04 15:05:00,535.54,536.39,535.36,536.12,45068.0,532.0503,532.8948,531.8715,532.6266,45068.0
2025-03-04 15:10:00,536.0,536.8,536.0,536.35,32082.0,532.5073,533.3021,532.5073,532.8551,32082.0
2025-03-04 15:15:00,536.51,537.07,536.05,536.95,52294.0,533.014,533.5704,532.557,533.4512,52294.0
2025-03-04 15:20:00,537.02,538.28,536.94,538.19,79720.0,533.5207,534.7725,533.4412,534.6831,79720.0
2025-03-04 15:25:00,538.14,538.14,536.82,536.92,82667.0,534.6334,534.6334,533.322,533.4213,82667.0
2025-03-04 15:30:00,536.94,537.02,533.66,534.21,137465.0,533.4412,533.5207,530.1826,530.729,137465.0
2025-03-04 15:35:00,534.4,534.69,533.33,533.49,66705.0,530.9178,531.2059,529.8547,530.0137,66705.0
2025-03-04 15:40:00,533.35,533.68,532.33,533.28,101128.0,529.8746,530.2025,528.8613,529.8051,101128.0
2025-03-04 15:45:00,533.5,533.9,531.68,531.88,59021.0,530.0236,530.421,528.2155,528.4142,59021.0
2025-03-04 15:50:00,531.75,531.75,528.45,530.16,217650.0,528.285,528.285,525.0065,526.7054,217650.0
2025-03-04 15:55:00,530.28,530.7,529.82,530.45,224395.0,526.8246,527.2419,526.3676,526.9935,224395.0
2025-03-05 09:30:00,530.25,531.11,529.96,531.06,306355.0,526.7948,527.6492,526.5067,527.5995,306355.0
2025-03-05 09:35:00,531.12,531.38,530.0,531.08,70421.0,527.6591,527.9174,526.5464,527.6194,70421.0
2025-03-05 09:40:00,531.26,532.48,531.25,532.03,84486.0,527.7982,529.0103,527.7883,528.5632,84486.0
2025-03-05 09:45:00,532.01,532.09,530.43,530.44,60374.0,528.5433,528.6228,526.9736,526.9836,60374.0
2025-03-05 09:50:00,530.78,531.36,530.0,530.26,61337.0,527.3214,527.8976,526.5464,526.8047,61337.0
2025-03-05 09:55:00,530.21,530.54,528.72,529.6,56078.0,526.7551,527.0829,525.2748,526.149,56078.0
2025-03-05 10:00:00,529.62,532.71,529.55,531.92,177977.0,526.1689,529.2388,526.0994,528.4539,177977.0
2025-03-05 10:05:00,531.86,532.91,531.39,532.17,36572.0,528.3943,529.4375,527.9274,528.7023,36572.0
2025-03-05 10:10:00,532.42,532.52,531.41,531.49,50576.0,528.9507,529.05,527.9473,528.0267,50576.0
2025-03-05 10:15:00,531.78,531.88,530.28,530.46,92294.0,528.3148,528.4142,526.8246,527.0034,92294.0
2025-03-05 10:20:00,530.43,530.79,529.07,529.72,76658.0,526.9736,527.3313,525.6225,526.2683,76658.0
2025-03-05 10:25:00,529.74,530.11,529.14,529.56,54896.0,526.2881,526.6557,525.692,526.1093,54896.0
2025-03-05 10:30:00,529.4,530.62,529.18,530.19,84225.0,525.9504,527.1624,525.7318,526.7352,84225.0
2025-03-05 10:35:00,530.21,531.79,530.11,531.36,48307.0,526.7551,528.3248,526.6557,527.8976,48307.0
2025-03-05 10:40:00,531.46,531.47,530.27,530.84,33761.0,527.9969,528.0069,526.8147,527.381,33761.0
2025-03-05 10:45:00,530.8,531.48,530.0,530.26,47415.0,527.3412,528.0168,526.5464,526.8047,47415.0
2025-03-05 10:50:00,530.13,531.0,529.5,530.95,47750.0,526.6756,527.5399,526.0497,527.4902,47750.0
2025-03-05 10:55:00,531.03,531.31,530.41,530.48,33051.0,527.5697,527.8479,526.9538,527.0233,33051.0
2025-03-05 11:00:00,530.33,530.33,529.19,529.63,37027.0,526.8743,526.8743,525.7417,526.1789,37027.0
2025-03-05 11:05:00,529.65,529.8,528.93,529.13,37945.0,526.1987,526.3477,525.4834,525.6821,37945.0
2025-03-05 11:10:00,529.14,529.19,527.68,528.63,69646.0,525.692,525.7417,524.2416,525.1854,69646.0
2025-03-05 11:15:00,528.57,528.76,527.98,528.09,29676.0,525.1258,525.3145,524.5396,524.6489,29676.0
2025-03-05 11:20:00,528.13,528.59,527.71,528.59,43029.0,524.6886,525.1456,524.2714,525.1456,43029.0
2025-03-05 11:25:00,528.67,528.72,527.75,528.62,31317.0,525.2251,525.2748,524.3111,525.1754,31317.0
2025-03-05 11:30:00,528.5,528.5,527.3,527.36,30706.0,525.0562,525.0562,523.864,523.9236,30706.0
2025-03-05 11:35:00,527.48,528.4,527.31,528.24,27062.0,524.0429,524.9569,523.874,524.7979,27062.0
2025-03-05 11:40:00,527.98,527.98,527.07,527.25,27438.0,524.5396,524.5396,523.6355,523.8144,27438.0
2025-03-05 11:45:00,527.39,527.8,526.93,527.61,48703.0,523.9534,524.3608,523.4964,524.172,48703.0
2025-03-05 11:50:00,527.44,527.95,527.04,527.87,42543.0,524.0031,524.5098,523.6057,524.4303,42543.0
2025-03-05 11:55:00,527.91,530.35,527.8,529.56,137725.0,524.4701,526.8942,524.3608,526.1093,137725.0
2025-03-05 12:00:00,529.46,531.12,529.46,529.69,79764.0,526.01,527.6591,526.01,526.2385,79764.0
2025-03-05 12:05:00,529.77,530.35,529.66,530.35,17677.0,526.3179,526.8942,526.2087,526.8942,17677.0
2025-03-05 12:10:00,530.33,530.75,529.99,530.1,25934.0,526.8743,527.2916,526.5365,526.6458,25934.0
2025-03-05 12:15:00,530.17,531.0,530.06,530.5,23356.0,526.7153,527.5399,526.606,527.0432,23356.0
2025-03-05 12:20:00,530.54,531.76,530.36,531.53,37625.0,527.0829,528.295,526.9041,528.0665,37625.0
2025-03-05 12:25:00,531.64,532.19,531.22,532.01,22895.0,528.1758,528.7222,527.7585,528.5433,22895.0
2025-03-05 12:30:00,532.16,532.4,532.0,532.27,21660.0,528.6924,528.9308,528.5334,528.8016,21660.0
2025-03-05 12:35:00,532.26,532.66,531.96,532.58,33639.0,528.7917,529.1891,528.4937,529.1096,33639.0
2025-03-05 12:40:00,532.65,532.81,532.26,532.57,37472.0,529.1792,529.3381,528.7917,529.0997,37472.0
2025-03-05 12:45:00,532.4,532.49,531.38,532.47,22343.0,528.9308,529.0202,527.9174,529.0003,22343.0
2025-03-05 12:50:00,532.5,533.89,532.5,533.5,66496.0,529.0301,530.4111,529.0301,530.0236,66496.0
2025-03-05 12:55:00,533.34,534.07,533.33,534.01,28248.0,529.8647,530.5899,529.8547,530.5303,28248.0
2025-03-05 13:00:00,533.99,534.23,533.6,533.98,48144.0,530.5104,530.7489,530.123,530.5005,48144.0
2025-03-05 13:05:00,533.93,534.34,531.26,531.6,97372.0,530.4508,530.8582,527.7982,528.136,97372.0
2025-03-05 13:10:00,531.69,533.23,531.66,532.73,29422.0,528.2254,529.7554,528.1956,529.2587,29422.0
2025-03-05 13:15:00,532.5,533.21,532.35,532.97,33230.0,529.0301,529.7355,528.8811,529.4971,33230.0
2025-03-05 13:20:00,533.0,533.26,532.61,532.8,23197.0,529.5269,529.7852,529.1394,529.3282,23197.0
2025-03-05 13:25:00,533.0,533.09,532.27,532.54,23507.0,529.5269,529.6163,528.8016,529.0699,23507.0
2025-03-05 13:30:00,532.46,532.94,531.42,532.21,28007.0,528.9904,529.4673,527.9572,528.742,28007.0
2025-03-05 13:35:00,532.15,532.83,531.79,532.64,27846.0,528.6824,529.358,528.3248,529.1692,27846.0
2025-03-05 13:40:00,532.64,532.68,531.78,531.95,30849.0,529.1692,529.209,528.3148,528.4837,30849.0
2025-03-05 13:45:00,531.99,533.61,531.99,533.44,34391.0,528.5235,530.1329,528.5235,529.964,34391.0
2025-03-05 13:50:00,533.43,534.06,533.42,533.86,51208.0,529.9541,530.58,529.9442,530.3813,51208.0
2025-03-05 13:55:00,533.84,534.72,533.82,534.66,24566.0,530.3614,531.2357,530.3415,531.1761,24566.0
2025-03-05 14:00:00,534.62,535.42,534.13,535.41,60023.0,531.1363,531.9311,530.6495,531.9212,60023.0
2025-03-05 14:05:00,535.35,536.85,535.18,536.85,60179.0,531.8616,533.3518,531.6927,533.3518,60179.0
2025-03-05 14:10:00,536.82,537.17,536.45,536.97,63685.0,533.322,533.6697,532.9544,533.471,63685.0
2025-03-05 14:15:00,537.0,537.29,535.8,535.86,131753.0,533.5008,533.7889,532.3086,532.3683,131753.0
2025-03-05 14:20:00,535.74,537.0,535.54,536.81,31641.0,532.249,533.5008,532.0503,533.3121,31641.0
2025-03-05 14:25:00,536.95,536.95,535.89,535.89,35783.0,533.4512,533.4512,532.3981,532.3981,35783.0
2025-03-05 14:30:00,536.09,536.45,535.98,536.26,41529.0,532.5968,532.9544,532.4875,532.7656,41529.0
2025-03-05 14:35:00,536.21,536.5,535.22,536.11,29443.0,532.716,533.0041,531.7324,532.6166,29443.0
2025-03-05 14:40:00,536.1,536.61,535.83,535.91,25339.0,532.6067,533.1134,532.3385,532.4179,25339.0
2025-03-05 14:45:00,535.83,536.75,535.78,536.62,204709.0,532.3385,533.2525,532.2888,533.1233,204709.0
2025-03-05 14:50:00,536.84,536.93,536.35,536.77,72469.0,533.3419,533.4313,532.8551,533.2723,72469.0
2025-03-05 14:55:00,536.75,537.14,536.02,536.15,36289.0,533.2525,533.6399,532.5272,532.6564,36289.0
2025-03-05 15:00:00,536.13,537.63,536.05,537.25,36259.0,532.6365,534.1267,532.557,533.7492,36259.0
2025-03-05 15:05:00,537.25,537.8,537.01,537.64,39191.0,533.7492,534.2956,533.5108,534.1367,39191.0
2025-03-05 15:10:00,537.5,537.71,537.21,537.59,26862.0,533.9976,534.2062,533.7095,534.087,26862.0
2025-03-05 15:15:00,537.54,537.7,535.45,536.3,91721.0,534.0373,534.1963,531.9609,532.8054,91721.0
2025-03-05 15:20:00,536.39,536.65,535.44,536.24,30200.0,532.8948,533.1531,531.951,532.7458,30200.0
2025-03-05 15:25:00,536.2,537.27,536.19,537.17,23723.0,532.706,533.7691,532.6961,533.6697,23723.0
2025-03-05 15:30:00,536.99,537.09,535.86,536.31,57846.0,533.4909,533.5902,532.3683,532.8153,57846.0
2025-03-05 15:35:00,536.37,536.61,535.79,536.48,38133.0,532.8749,533.1134,532.2987,532.9842,38133.0
2025-03-05 15:40:00,536.32,536.91,536.25,536.71,21908.0,532.8253,533.4114,532.7557,533.2127,21908.0
2025-03-05 15:45:00,536.66,536.7,535.86,536.2,37774.0,533.163,533.2028,532.3683,532.706,37774.0
2025-03-05 15:50:00,536.12,536.94,534.62,536.65,95079.0,532.6266,533.4412,531.1363,533.1531,95079.0
2025-03-05 15:55:00,536.62,536.71,535.84,536.13,139052.0,533.1233,533.2127,532.3484,532.6365,139052.0
2025-03-06 09:30:00,529.17,529.41,528.31,528.75,242999.0,525.7218,525.9603,524.8675,525.3046,242999.0
2025-03-06 09:35:00,528.64,528.83,527.6,528.49,90008.0,525.1953,525.3841,524.1621,525.0463,90008.0
2025-03-06 09:40:00,528.52,528.95,527.29,527.45,89988.0,525.0761,525.5033,523.8541,524.0131,89988.0
2025-03-06 09:45:00,527.49,528.75,527.42,528.47,63218.0,524.0528,525.3046,523.9833,525.0264,63218.0
2025-03-06 09:50:00,528.36,529.62,528.33,528.64,80927.0,524.9171,526.1689,524.8873,525.1953,80927.0
2025-03-06 09:55:00,528.59,528.83,527.92,528.26,51234.0,525.1456,525.3841,524.48,524.8178,51234.0
2025-03-06 10:00:00,528.1,530.22,527.89,529.88,66742.0,524.6588,526.765,524.4502,526.4272,66742.0
2025-03-06 10:05:00,529.88,531.21,529.88,530.98,54661.0,526.4272,527.7486,526.4272,527.5201,54661.0
2025-03-06 10:10:00,530.87,531.23,530.5,530.97,54395.0,527.4108,527.7684,527.0432,527.5101,54395.0
2025-03-06 10:15:00,530.89,531.81,530.83,531.49,38660.0,527.4306,528.3446,527.371,528.0267,38660.0
2025-03-06 10:20:00,531.51,532.09,531.39,531.49,34816.0,528.0466,528.6228,527.9274,528.0267,34816.0
2025-03-06 10:25:00,531.46,531.96,530.56,531.91,32825.0,527.9969,528.4937,527.1028,528.444,32825.0
2025-03-06 10:30:00,531.85,531.98,531.28,531.59,33498.0,528.3844,528.5135,527.8181,528.1261,33498.0
2025-03-06 10:35:00,531.6,533.08,531.34,532.92,49355.0,528.136,529.6064,527.8777,529.4474,49355.0
2025-03-06 10:40:00,532.87,533.36,532.63,533.17,26946.0,529.3977,529.8845,529.1593,529.6958,26946.0
2025-03-06 10:45:00,533.09,533.32,532.42,532.47,31610.0,529.6163,529.8448,528.9507,529.0003,31610.0
2025-03-06 10:50:00,532.54,532.54,531.21,531.23,148608.0,529.0699,529.0699,527.7486,527.7684,148608.0
2025-03-06 10:55:00,531.26,532.21,531.03,532.09,27631.0,527.7982,528.742,527.5697,528.6228,27631.0
2025-03-06 11:00:00,532.27,532.98,532.26,532.52,16265.0,528.8016,529.507,528.7917,529.05,16265.0
2025-03-06 11:05:00,532.47,533.39,532.16,533.2,45855.0,529.0003,529.9144,528.6924,529.7256,45855.0
2025-03-06 11:10:00,533.36,533.43,532.44,532.62,20291.0,529.8845,529.9541,528.9705,529.1494,20291.0
2025-03-06 11:15:00,532.71,532.96,532.22,532.45,37449.0,529.2388,529.4872,528.752,528.9805,37449.0
2025-03-06 11:20:00,532.35,532.52,531.21,531.88,19539.0,528.8811,529.05,527.7486,528.4142,19539.0
2025-03-06 11:25:00,531.99,532.43,530.67,531.94,53596.0,528.5235,528.9606,527.2121,528.4738,53596.0
2025-03-06 11:30:00,531.93,533.31,531.69,532.4,37151.0,528.4639,529.8349,528.2254,528.9308,37151.0
2025-03-06 11:35:00,532.67,532.7,530.5,530.66,31689.0,529.199,529.2288,527.0432,527.2021,31689.0
2025-03-06 11:40:00,530.6,530.77,529.99,530.27,32121.0,527.1425,527.3114,526.5365,526.8147,32121.0
2025-03-06 11:45:00,530.38,530.66,529.86,529.98,26102.0,526.924,527.2021,526.4074,526.5266,26102.0
2025-03-06 11:50:00,529.89,529.89,528.69,528.96,69061.0,526.4372,526.4372,525.245,525.5132,69061.0
2025-03-06 11:55:00,528.9,528.93,528.16,528.28,70830.0,525.4536,525.4834,524.7184,524.8376,70830.0
2025-03-06 12:00:00,528.07,528.66,527.08,527.16,87247.0,524.629,525.2152,523.6455,523.7249,87247.0
2025-03-06 12:05:00,527.08,527.67,526.42,527.63,55745.0,523.6455,524.2316,522.9898,524.1919,55745.0
2025-03-06 12:10:00,527.56,527.64,526.75,526.77,61706.0,524.1223,524.2018,523.3176,523.3375,61706.0
2025-03-06 12:15:00,526.79,527.44,526.56,527.23,43255.0,523.3574,524.0031,523.1289,523.7945,43255.0
2025-03-06 12:20:00,527.34,528.24,527.16,527.17,40154.0,523.9038,524.7979,523.7249,523.7349,40154.0
2025-03-06 12:25:00,527.0,527.08,525.95,526.43,51659.0,523.566,523.6455,522.5228,522.9997,51659.0
2025-03-06 12:30:00,526.4,527.51,526.35,526.74,38791.0,522.9699,524.0727,522.9202,523.3077,38791.0
2025-03-06 12:35:00,526.79,526.8,526.1,526.13,36018.0,523.3574,523.3673,522.6719,522.7017,36018.0
2025-03-06 12:40:00,526.12,527.25,526.06,526.46,48557.0,522.6917,523.8144,522.6321,523.0295,48557.0
2025-03-06 12:45:00,526.46,526.49,525.07,525.32,64500.0,523.0295,523.0593,521.6486,521.8969,64500.0
2025-03-06 12:50:00,525.27,525.88,525.18,525.8,30962.0,521.8473,522.4533,521.7578,522.3738,30962.0
2025-03-06 12:55:00,525.81,527.36,525.7,526.9,39670.0,522.3837,523.9236,522.2745,523.4666,39670.0
2025-03-06 13:00:00,526.89,527.03,526.19,526.48,38447.0,523.4567,523.5958,522.7613,523.0494,38447.0
2025-03-06 13:05:00,526.47,526.91,526.09,526.35,29669.0,523.0394,523.4766,522.6619,522.9202,29669.0
2025-03-06 13:10:00,526.48,526.89,525.95,526.84,28638.0,523.0494,523.4567,522.5228,523.407,28638.0
2025-03-06 13:15:00,527.0,527.74,527.0,527.58,34098.0,523.566,524.3012,523.566,524.1422,34098.0
2025-03-06 13:20:00,527.59,527.94,527.31,527.67,38622.0,524.1521,524.4999,523.874,524.2316,38622.0
2025-03-06 13:25:00,527.77,527.83,526.26,526.44,45525.0,524.331,524.3906,522.8308,523.0096,45525.0
2025-03-06 13:30:00,526.4,526.98,526.14,526.4,33894.0,522.9699,523.5461,522.7116,522.9699,33894.0
2025-03-06 13:35:00,526.63,526.64,525.16,525.24,47384.0,523.1984,523.2083,521.738,521.8175,47384.0
2025-03-06 13:40:00,525.15,525.23,524.5,525.22,120145.0,521.728,521.8075,521.0823,521.7976,120145.0
2025-03-06 13:45:00,525.29,526.15,524.95,525.69,29941.0,521.8671,522.7215,521.5293,522.2645,29941.0
2025-03-06 13:50:00,525.64,526.61,525.64,526.18,19462.0,522.2149,523.1785,522.2149,522.7513,19462.0
2025-03-06 13:55:00,526.15,526.37,525.8,526.09,29522.0,522.7215,522.9401,522.3738,522.6619,29522.0
2025-03-06 14:00:00,526.11,526.21,524.99,525.02,56418.0,522.6818,522.7811,521.5691,521.5989,56418.0
2025-03-06 14:05:00,525.15,525.65,524.9,525.52,28830.0,521.728,522.2248,521.4797,522.0956,28830.0
2025-03-06 14:10:00,525.57,526.27,525.49,525.6,37994.0,522.1453,522.8407,522.0658,522.1751,37994.0
2025-03-06 14:15:00,525.54,525.93,524.72,524.97,48346.0,522.1155,522.503,521.3008,521.5492,48346.0
2025-03-06 14:20:00,524.99,525.28,524.65,525.27,42605.0,521.5691,521.8572,521.2313,521.8473,42605.0
2025-03-06 14:25:00,525.26,525.27,524.22,524.72,59331.0,521.8373,521.8473,520.8041,521.3008,59331.0
2025-03-06 14:30:00,524.67,525.21,524.24,524.69,81432.0,521.2512,521.7877,520.824,521.271,81432.0
2025-03-06 14:35:00,524.78,525.28,524.5,524.88,42695.0,521.3605,521.8572,521.0823,521.4598,42695.0
2025-03-06 14:40:00,524.77,526.17,524.75,525.72,84181.0,521.3505,522.7414,521.3307,522.2943,84181.0
2025-03-06 14:45:00,525.68,527.94,525.68,527.42,134137.0,522.2546,524.4999,522.2546,523.9833,134137.0
2025-03-06 14:50:00,527.56,528.64,527.36,527.62,87958.0,524.1223,525.1953,523.9236,524.1819,87958.0
2025-03-06 14:55:00,527.58,527.59,524.9,525.08,49180.0,524.1422,524.1521,521.4797,521.6585,49180.0
2025-03-06 15:00:00,525.01,526.26,524.54,526.09,88956.0,521.589,522.8308,521.122,522.6619,88956.0
2025-03-06 15:05:00,526.03,526.84,525.79,526.33,90126.0,522.6023,523.407,522.3639,522.9004,90126.0
2025-03-06 15:10:00,526.3,527.08,526.2,527.07,69107.0,522.8706,523.6455,522.7712,523.6355,69107.0
2025-03-06 15:15:00,526.9,527.39,526.38,527.13,37017.0,523.4666,523.9534,522.95,523.6951,37017.0
2025-03-06 15:20:00,527.09,527.42,525.25,525.71,62691.0,523.6554,523.9833,521.8274,522.2844,62691.0
2025-03-06 15:25:00,525.73,527.02,525.6,526.87,39729.0,522.3043,523.5859,522.1751,523.4368,39729.0
2025-03-06 15:30:00,526.92,528.0,526.71,526.81,69095.0,523.4865,524.5595,523.2779,523.3772,69095.0
2025-03-06 15:35:00,526.66,527.54,526.37,526.41,83424.0,523.2282,524.1025,522.9401,522.9798,83424.0
2025-03-06 15:40:00,526.36,526.58,525.66,525.8,58318.0,522.9302,523.1487,522.2347,522.3738,58318.0
2025-03-06 15:45:00,525.71,526.88,525.58,526.88,158827.0,522.2844,523.4468,522.1552,523.4468,158827.0
2025-03-06 15:50:00,526.92,527.32,526.38,527.24,111211.0,523.4865,523.8839,522.95,523.8044,111211.0
2025-03-06 15:55:00,527.27,527.37,526.09,526.7,118979.0,523.8342,523.9336,522.6619,523.2679,118979.0
2025-03-07 09:30:00,524.89,526.67,524.89,526.67,238469.0,521.4697,523.2381,521.4697,523.2381,238469.0
2025-03-07 09:35:00,526.63,526.93,525.3,526.12,57161.0,523.1984,523.4964,521.8771,522.6917,57161.0
2025-03-07 09:40:00,526.2,528.46,526.12,527.64,78034.0,522.7712,525.0165,522.6917,524.2018,78034.0
2025-03-07 09:45:00,527.59,529.38,527.59,529.05,60983.0,524.1521,525.9305,524.1521,525.6026,60983.0
2025-03-07 09:50:00,529.02,529.6,528.71,529.29,70744.0,525.5728,526.149,525.2648,525.8411,70744.0
2025-03-07 09:55:00,529.37,529.65,527.71,527.75,70885.0,525.9205,526.1987,524.2714,524.3111,70885.0
2025-03-07 10:00:00,527.76,528.65,526.67,528.29,55023.0,524.321,525.2052,523.2381,524.8476,55023.0
2025-03-07 10:05:00,528.4,528.74,528.0,528.36,33837.0,524.9569,525.2947,524.5595,524.9171,33837.0
2025-03-07 10:10:00,528.24,528.57,526.89,527.06,42764.0,524.7979,525.1258,523.4567,523.6256,42764.0
2025-03-07 10:15:00,527.05,527.05,525.75,526.19,48062.0,523.6157,523.6157,522.3241,522.7613,48062.0
2025-03-07 10:20:00,526.2,527.28,526.02,527.04,61650.0,522.7712,523.8442,522.5924,523.6057,61650.0
2025-03-07 10:25:00,526.96,526.96,525.91,526.25,19191.0,523.5262,523.5262,522.4831,522.8209,19191.0
2025-03-07 10:30:00,526.25,526.25,523.7,524.14,82152.0,522.8209,522.8209,520.2875,520.7246,82152.0
2025-03-07 10:35:00,524.12,524.13,522.97,523.36,123145.0,520.7048,520.7147,519.5622,519.9497,123145.0
2025-03-07 10:40:00,523.39,523.93,522.72,523.78,495843.0,519.9795,520.516,519.3139,520.367,495843.0
2025-03-07 10:45:00,523.72,526.84,523.5,525.81,128928.0,520.3074,523.407,520.0888,522.3837,128928.0
2025-03-07 10:50:00,525.8,526.07,524.08,524.77,62956.0,522.3738,522.642,520.665,521.3505,62956.0
2025-03-07 10:55:00,524.89,525.41,524.3,524.88,51889.0,521.4697,521.9863,520.8836,521.4598,51889.0
2025-03-07 11:00:00,524.88,525.0,524.0,524.51,24191.0,521.4598,521.579,520.5855,521.0922,24191.0
2025-03-07 11:05:00,524.46,525.18,524.12,524.61,27364.0,521.0425,521.7578,520.7048,521.1916,27364.0
2025-03-07 11:10:00,524.83,524.83,524.08,524.4,23438.0,521.4101,521.4101,520.665,520.9829,23438.0
2025-03-07 11:15:00,524.43,524.44,523.14,523.25,35426.0,521.0127,521.0227,519.7311,519.8404,35426.0
2025-03-07 11:20:00,523.39,523.43,522.77,522.81,36126.0,519.9795,520.0193,519.3636,519.4033,36126.0
2025-03-07 11:25:00,522.75,522.87,521.72,521.89,77510.0,519.3437,519.4629,518.3204,518.4893,77510.0
2025-03-07 11:30:00,522.0,522.3,521.65,521.94,48342.0,518.5986,518.8966,518.2509,518.539,48342.0
2025-03-07 11:35:00,521.94,522.04,521.32,521.51,44131.0,518.539,518.6383,517.923,518.1118,44131.0
2025-03-07 11:40:00,521.45,521.5,520.72,521.43,97184.0,518.0522,518.1018,517.3269,518.0323,97184.0
2025-03-07 11:45:00,521.37,521.63,520.6,520.94,70760.0,517.9727,518.231,517.2077,517.5455,70760.0
2025-03-07 11:50:00,521.02,521.07,520.13,520.78,47832.0,517.625,517.6746,516.7408,517.3865,47832.0
2025-03-07 11:55:00,520.72,521.52,520.51,521.49,48283.0,517.3269,518.1217,517.1183,518.0919,48283.0
2025-03-07 12:00:00,521.54,522.89,521.38,521.72,74423.0,518.1416,519.4828,517.9826,518.3204,74423.0
2025-03-07 12:05:00,521.78,522.2,520.63,520.81,47218.0,518.38,518.7973,517.2375,517.4163,47218.0
2025-03-07 12:10:00,520.99,521.4,520.29,521.33,37699.0,517.5952,518.0025,516.8997,517.9329,37699.0
2025-03-07 12:15:00,521.43,521.45,520.27,520.59,30832.0,518.0323,518.0522,516.8798,517.1978,30832.0
2025-03-07 12:20:00,520.49,521.91,520.49,521.81,32355.0,517.0984,518.5092,517.0984,518.4098,32355.0
2025-03-07 12:25:00,521.8,522.33,521.58,522.25,57168.0,518.3999,518.9264,518.1813,518.8469,57168.0
2025-03-07 12:30:00,522.15,523.6,521.76,523.57,54663.0,518.7476,520.1881,518.3601,520.1583,54663.0
2025-03-07 12:35:00,523.5,524.42,523.02,523.85,50753.0,520.0888,521.0028,519.6119,520.4365,50753.0
2025-03-07 12:40:00,523.52,525.3,523.52,525.18,36981.0,520.1087,521.8771,520.1087,521.7578,36981.0
2025-03-07 12:45:00,525.28,526.12,525.1,525.38,54376.0,521.8572,522.6917,521.6784,521.9565,54376.0
2025-03-07 12:50:00,525.43,526.83,525.35,526.71,44613.0,522.0062,523.3971,521.9267,523.2779,44613.0
2025-03-07 12:55:00,526.71,526.91,523.78,524.27,53869.0,523.2779,523.4766,520.367,520.8538,53869.0
2025-03-07 13:00:00,524.34,526.81,524.23,526.68,53947.0,520.9233,523.3772,520.814,523.2481,53947.0
2025-03-07 13:05:00,526.66,527.79,526.55,526.71,60854.0,523.2282,524.3508,523.1189,523.2779,60854.0
2025-03-07 13:10:00,526.67,527.36,525.75,527.34,35026.0,523.2381,523.9236,522.3241,523.9038,35026.0
2025-03-07 13:15:00,527.32,527.52,526.97,527.39,34582.0,523.8839,524.0826,523.5362,523.9534,34582.0
2025-03-07 13:20:00,527.31,528.06,526.39,526.51,60609.0,523.874,524.6191,522.96,523.0792,60609.0
2025-03-07 13:25:00,526.48,526.84,526.13,526.36,38810.0,523.0494,523.407,522.7017,522.9302,38810.0
2025-03-07 13:30:00,526.3,527.02,526.27,526.8,32690.0,522.8706,523.5859,522.8407,523.3673,32690.0
2025-03-07 13:35:00,526.77,528.4,526.67,528.33,150765.0,523.3375,524.9569,523.2381,524.8873,150765.0
2025-03-07 13:40:00,528.4,528.63,527.34,527.94,36167.0,524.9569,525.1854,523.9038,524.4999,36167.0
2025-03-07 13:45:00,528.1,528.7,527.9,528.21,44435.0,524.6588,525.2549,524.4601,524.7681,44435.0
2025-03-07 13:50:00,528.27,528.95,527.94,528.87,32700.0,524.8277,525.5033,524.4999,525.4238,32700.0
2025-03-07 13:55:00,528.71,528.98,528.35,528.92,23061.0,525.2648,525.5331,524.9072,525.4735,23061.0
2025-03-07 14:00:00,528.94,529.79,528.8,529.3,35727.0,525.4933,526.3378,525.3543,525.851,35727.0
2025-03-07 14:05:00,529.11,529.35,527.91,527.97,39325.0,525.6622,525.9007,524.4701,524.5297,39325.0
2025-03-07 14:10:00,528.02,529.01,528.02,528.7,37551.0,524.5793,525.5629,524.5793,525.2549,37551.0
2025-03-07 14:15:00,528.8,529.56,528.71,529.56,22893.0,525.3543,526.1093,525.2648,526.1093,22893.0
2025-03-07 14:20:00,529.55,530.79,529.55,530.69,61843.0,526.0994,527.3313,526.0994,527.2319,61843.0
2025-03-07 14:25:00,530.63,530.64,529.55,530.15,24136.0,527.1723,527.1823,526.0994,526.6955,24136.0
2025-03-07 14:30:00,530.22,530.67,529.88,530.17,31316.0,526.765,527.2121,526.4272,526.7153,31316.0
2025-03-07 14:35:00,530.21,530.62,529.41,530.24,55484.0,526.7551,527.1624,525.9603,526.7849,55484.0
2025-03-07 14:40:00,530.37,530.4,529.12,529.33,112808.0,526.914,526.9438,525.6722,525.8808,112808.0
2025-03-07 14:45:00,529.39,529.4,528.68,528.71,18912.0,525.9404,525.9504,525.235,525.2648,18912.0
2025-03-07 14:50:00,528.59,529.12,528.42,528.96,32734.0,525.1456,525.6722,524.9767,525.5132,32734.0
2025-03-07 14:55:00,529.02,529.35,528.68,528.88,19307.0,525.5728,525.9007,525.235,525.4337,19307.0
2025-03-07 15:00:00,528.84,529.0,528.38,528.71,24801.0,525.394,525.553,524.937,525.2648,24801.0
2025-03-07 15:05:00,528.78,530.02,528.76,529.99,47025.0,525.3344,526.5663,525.3145,526.5365,47025.0
2025-03-07 15:10:00,529.93,530.28,529.43,529.51,51646.0,526.4769,526.8246,525.9802,526.0596,51646.0
2025-03-07 15:15:00,529.45,530.23,528.58,530.09,31865.0,526.0,526.7749,525.1357,526.6359,31865.0
2025-03-07 15:20:00,529.88,529.89,529.0,529.24,90781.0,526.4272,526.4372,525.553,525.7914,90781.0
2025-03-07 15:25:00,529.2,529.81,529.19,529.59,40513.0,525.7517,526.3577,525.7417,526.1391,40513.0
2025-03-07 15:30:00,529.51,529.93,529.05,529.67,48500.0,526.0596,526.4769,525.6026,526.2186,48500.0
2025-03-07 15:35:00,529.69,529.71,527.24,527.69,50905.0,526.2385,526.2583,523.8044,524.2515,50905.0
2025-03-07 15:40:00,527.7,528.39,526.73,528.28,63507.0,524.2614,524.9469,523.2977,524.8376,63507.0
2025-03-07 15:45:00,528.14,529.52,528.14,529.52,48237.0,524.6986,526.0696,524.6986,526.0696,48237.0
2025-03-07 15:50:00,529.49,530.13,528.54,530.13,117062.0,526.0398,526.6756,525.096,526.6756,117062.0
2025-03-07 15:55:00,530.19,530.88,529.39,529.42,177641.0,526.7352,527.4207,525.9404,525.9702,177641.0
2025-03-10 09:30:00,521.9,523.0,520.78,521.42,302231.0,518.4992,519.5921,517.3865,518.0223,302231.0
2025-03-10 09:35:00,521.45,522.67,521.45,522.65,57407.0,518.0522,519.2642,518.0522,519.2443,57407.0
2025-03-10 09:40:00,522.65,523.7,522.38,523.33,63459.0,519.2443,520.2875,518.9761,519.9199,63459.0
2025-03-10 09:45:00,523.32,523.57,521.98,522.75,56633.0,519.91,520.1583,518.5787,519.3437,56633.0
2025-03-10 09:50:00,522.56,523.11,521.03,521.41,100770.0,519.1549,519.7013,517.6349,518.0124,100770.0
2025-03-10 09:55:00,521.44,522.6,521.42,521.7,90261.0,518.0422,519.1947,518.0223,518.3005,90261.0
2025-03-10 10:00:00,521.57,521.57,520.1,520.36,97291.0,518.1714,518.1714,516.711,516.9693,97291.0
2025-03-10 10:05:00,520.44,520.76,520.12,520.27,73753.0,517.0487,517.3666,516.7308,516.8798,73753.0
2025-03-10 10:10:00,520.28,521.06,520.0,520.78,102842.0,516.8898,517.6647,516.6116,517.3865,102842.0
2025-03-10 10:15:00,520.64,521.29,520.05,520.15,99969.0,517.2474,517.8932,516.6613,516.7606,99969.0
2025-03-10 10:20:00,520.23,520.89,519.67,520.75,103381.0,516.8401,517.4958,516.2838,517.3567,103381.0
2025-03-10 10:25:00,520.74,520.96,519.82,519.94,49530.0,517.3468,517.5653,516.4328,516.552,49530.0
2025-03-10 10:30:00,519.96,520.42,519.05,519.19,82095.0,516.5719,517.0289,515.6678,515.8069,82095.0
2025-03-10 10:35:00,519.26,520.06,518.88,519.53,195451.0,515.8764,516.6712,515.4989,516.1447,195451.0
2025-03-10 10:40:00,519.43,519.59,519.0,519.09,93795.0,516.0453,516.2043,515.6181,515.7075,93795.0
2025-03-10 10:45:00,519.11,519.78,518.65,519.21,166742.0,515.7274,516.393,515.2704,515.8267,166742.0
2025-03-10 10:50:00,519.19,519.31,517.99,518.23,106204.0,515.8069,515.9261,514.6147,514.8531,106204.0
2025-03-10 10:55:00,518.26,518.62,517.73,518.5,131542.0,514.8829,515.2406,514.3564,515.1214,131542.0
2025-03-10 11:00:00,518.62,519.61,518.59,519.2,83064.0,515.2406,516.2241,515.2108,515.8168,83064.0
2025-03-10 11:05:00,519.15,519.84,518.86,519.78,60384.0,515.7671,516.4526,515.479,516.393,60384.0
2025-03-10 11:10:00,519.8,519.85,519.15,519.7,64559.0,516.4129,516.4626,515.7671,516.3136,64559.0
2025-03-10 11:15:00,519.66,519.8,518.64,518.76,59282.0,516.2738,516.4129,515.2605,515.3797,59282.0
2025-03-10 11:20:00,518.71,519.7,518.5,519.35,56759.0,515.33,516.3136,515.1214,515.9658,56759.0
2025-03-10 11:25:00,519.26,519.75,519.02,519.6,27403.0,515.8764,516.3632,515.638,516.2142,27403.0
2025-03-10 11:30:00,519.55,520.6,519.55,520.32,56944.0,516.1645,517.2077,516.1645,516.9295,56944.0
2025-03-10 11:35:00,520.35,520.94,519.88,519.97,47390.0,516.9593,517.5455,516.4924,516.5818,47390.0
2025-03-10 11:40:00,519.94,520.09,518.26,518.5,45069.0,516.552,516.701,514.8829,515.1214,45069.0
2025-03-10 11:45:00,518.58,519.67,518.5,519.62,37759.0,515.2009,516.2838,515.1214,516.2341,37759.0
2025-03-10 11:50:00,519.57,519.57,518.82,519.23,32905.0,516.1844,516.1844,515.4393,515.8466,32905.0
2025-03-10 11:55:00,519.0,519.07,518.25,518.41,30539.0,515.6181,515.6877,514.873,515.032,30539.0
2025-03-10 12:00:00,518.45,519.07,518.11,518.19,35317.0,515.0717,515.6877,514.7339,514.8134,35317.0
2025-03-10 12:05:00,518.14,518.57,518.0,518.15,38359.0,514.7637,515.1909,514.6246,514.7737,38359.0
2025-03-10 12:10:00,518.21,519.01,518.18,519.01,45473.0,514.8333,515.6281,514.8035,515.6281,45473.0
2025-03-10 12:15:00,518.97,519.02,517.53,517.75,36344.0,515.5883,515.638,514.1577,514.3763,36344.0
2025-03-10 12:20:00,517.8,517.87,517.14,517.73,50782.0,514.4259,514.4955,513.7702,514.3564,50782.0
2025-03-10 12:25:00,517.7,518.34,517.53,518.29,43891.0,514.3266,514.9624,514.1577,514.9127,43891.0
2025-03-10 12:30:00,518.41,519.58,518.1,519.5,83668.0,515.032,516.1943,514.724,516.1149,83668.0
2025-03-10 12:35:00,519.44,519.44,517.38,517.38,48083.0,516.0553,516.0553,514.0087,514.0087,48083.0
2025-03-10 12:40:00,517.4,518.1,517.4,517.6,38671.0,514.0285,514.724,514.0285,514.2272,38671.0
2025-03-10 12:45:00,517.6,518.18,517.57,517.68,98890.0,514.2272,514.8035,514.1974,514.3067,98890.0
2025-03-10 12:50:00,517.9,518.32,517.63,518.03,47354.0,514.5253,514.9425,514.257,514.6544,47354.0
2025-03-10 12:55:00,517.99,518.34,517.61,517.66,49353.0,514.6147,514.9624,514.2372,514.2868,49353.0
2025-03-10 13:00:00,517.55,517.76,516.76,516.79,80784.0,514.1776,514.3862,513.3927,513.4225,80784.0
2025-03-10 13:05:00,516.8,517.16,516.54,516.55,55654.0,513.4325,513.7901,513.1741,513.1841,55654.0
2025-03-10 13:10:00,516.51,516.74,515.9,516.74,66285.0,513.1443,513.3728,512.5383,513.3728,66285.0
2025-03-10 13:15:00,516.7,517.1,516.56,516.92,74904.0,513.3331,513.7305,513.194,513.5517,74904.0
2025-03-10 13:20:00,516.87,517.67,516.77,517.35,72743.0,513.502,514.2968,513.4026,513.9789,72743.0
2025-03-10 13:25:00,517.29,517.33,516.43,516.59,44917.0,513.9193,513.959,513.0649,513.2238,44917.0
2025-03-10 13:30:00,516.64,516.67,515.93,516.0,57694.0,513.2735,513.3033,512.5681,512.6377,57694.0
2025-03-10 13:35:00,515.98,516.31,515.2,515.8,66384.0,512.6178,512.9456,511.8429,512.439,66384.0
2025-03-10 13:40:00,515.89,516.0,515.58,515.6,64264.0,512.5284,512.6377,512.2204,512.2403,64264.0
2025-03-10 13:45:00,515.54,516.21,515.18,515.38,64197.0,512.1807,512.8463,511.823,512.0217,64197.0
2025-03-10 13:50:00,515.41,515.86,515.0,515.86,67572.0,512.0515,512.4986,511.6442,512.4986,67572.0
2025-03-10 13:55:00,515.79,515.87,515.16,515.29,55940.0,512.429,512.5085,511.8031,511.9323,55940.0
2025-03-10 14:00:00,515.26,515.51,514.9,514.94,50156.0,511.9025,512.1509,511.5448,511.5846,50156.0
2025-03-10 14:05:00,514.99,515.01,514.37,515.0,73337.0,511.6342,511.6541,511.0183,511.6442,73337.0
2025-03-10 14:10:00,515.09,516.26,514.84,515.24,109425.0,511.7336,512.896,511.4852,511.8826,109425.0
2025-03-10 14:15:00,515.13,515.84,515.08,515.11,48030.0,511.7733,512.4787,511.7237,511.7535,48030.0
2025-03-10 14:20:00,515.14,515.4,514.84,515.08,66630.0,511.7833,512.0416,511.4852,511.7237,66630.0
2025-03-10 14:25:00,515.05,515.24,514.39,514.72,93535.0,511.6939,511.8826,511.0382,511.366,93535.0
2025-03-10 14:30:00,514.79,515.31,514.61,514.84,100496.0,511.4356,511.9522,511.2567,511.4852,100496.0
2025-03-10 14:35:00,514.63,514.73,514.17,514.23,73327.0,511.2766,511.3759,510.8196,510.8792,73327.0
2025-03-10 14:40:00,514.2,514.41,513.66,514.2,159533.0,510.8494,511.058,510.3129,510.8494,159533.0
2025-03-10 14:45:00,514.26,514.45,513.92,513.92,55113.0,510.909,511.0978,510.5712,510.5712,55113.0
2025-03-10 14:50:00,513.94,514.18,513.14,513.14,81657.0,510.5911,510.8295,509.7963,509.7963,81657.0
2025-03-10 14:55:00,513.22,513.24,512.18,512.38,153999.0,509.8758,509.8957,508.8426,509.0413,153999.0
2025-03-10 15:00:00,512.38,512.78,511.5,511.93,104917.0,509.0413,509.4386,508.167,508.5942,104917.0
2025-03-10 15:05:00,511.86,512.26,511.09,511.24,121296.0,508.5246,508.922,507.7597,507.9087,121296.0
2025-03-10 15:10:00,511.24,512.78,510.83,512.65,169089.0,507.9087,509.4386,507.5014,509.3095,169089.0
2025-03-10 15:15:00,512.64,513.87,512.53,513.82,103335.0,509.2996,510.5215,509.1903,510.4719,103335.0
2025-03-10 15:20:00,513.85,514.84,513.66,514.76,80740.0,510.5017,511.4852,510.3129,511.4057,80740.0
2025-03-10 15:25:00,514.75,516.05,514.3,514.54,195515.0,511.3958,512.6873,510.9487,511.1872,195515.0
2025-03-10 15:30:00,514.58,516.91,514.57,516.77,198391.0,511.2269,513.5417,511.217,513.4026,198391.0
2025-03-10 15:35:00,516.7,517.17,515.12,516.12,242948.0,513.3331,513.8,511.7634,512.7569,242948.0
2025-03-10 15:40:00,516.16,516.3,514.07,514.13,124455.0,512.7966,512.9357,510.7202,510.7799,124455.0
2025-03-10 15:45:00,514.04,515.6,514.03,515.17,140439.0,510.6904,512.2403,510.6805,511.8131,140439.0
2025-03-10 15:50:00,515.21,516.38,514.38,515.05,220943.0,511.8528,513.0152,511.0282,511.6939,220943.0
2025-03-10 15:55:00,515.1,516.04,514.64,515.62,338421.0,511.7435,512.6774,511.2865,512.2601,338421.0
2025-03-11 09:30:00,514.33,515.01,513.57,513.87,355132.0,510.9785,511.6541,510.2235,510.5215,355132.0
2025-03-11 09:35:00,513.86,515.63,513.32,515.53,130868.0,510.5116,512.2701,509.9751,512.1707,130868.0
2025-03-11 09:40:00,515.4,515.75,514.27,515.48,53478.0,512.0416,512.3893,510.9189,512.1211,53478.0
2025-03-11 09:45:00,515.52,516.41,514.58,516.3,71806.0,512.1608,513.045,511.2269,512.9357,71806.0
2025-03-11 09:50:00,516.3,516.44,514.43,514.64,44026.0,512.9357,513.0748,511.0779,511.2865,44026.0
2025-03-11 09:55:00,514.71,515.1,514.3,514.66,47346.0,511.3561,511.7435,510.9487,511.3064,47346.0
2025-03-11 10:00:00,514.63,516.74,511.57,512.09,263866.0,511.2766,513.3728,508.2365,508.7531,263866.0
2025-03-11 10:05:00,512.01,514.83,512.01,514.63,79714.0,508.6737,511.4753,508.6737,511.2766,79714.0
2025-03-11 10:10:00,514.63,514.68,512.73,513.02,70468.0,511.2766,511.3263,509.389,509.6771,70468.0
2025-03-11 10:15:00,512.99,513.77,512.11,513.25,63890.0,509.6473,510.4222,508.773,509.9056,63890.0
2025-03-11 10:20:00,513.26,513.51,511.74,512.24,155016.0,509.9155,510.1639,508.4054,508.9022,155016.0
2025-03-11 10:25:00,512.12,512.32,510.89,511.16,81444.0,508.7829,508.9816,507.561,507.8292,81444.0
2025-03-11 10:30:00,511.14,512.29,511.09,511.23,83179.0,507.8093,508.9518,507.7597,507.8987,83179.0
2025-03-11 10:35:00,511.34,511.63,509.68,510.02,109370.0,508.008,508.2961,506.3588,506.6966,109370.0
2025-03-11 10:40:00,510.04,511.07,509.4,510.54,96609.0,506.7165,507.7398,506.0807,507.2132,96609.0
2025-03-11 10:45:00,510.49,511.15,509.85,510.19,120110.0,507.1636,507.8193,506.5277,506.8655,120110.0
2025-03-11 10:50:00,510.18,512.14,509.94,512.14,85154.0,506.8556,508.8028,506.6172,508.8028,85154.0
2025-03-11 10:55:00,512.11,512.14,509.96,510.08,126366.0,508.773,508.8028,506.637,506.7562,126366.0
2025-03-11 11:00:00,510.0,511.05,509.52,510.2,96464.0,506.6768,507.7199,506.1999,506.8755,96464.0
2025-03-11 11:05:00,510.16,513.19,510.12,513.05,75779.0,506.8357,509.846,506.796,509.7069,75779.0
2025-03-11 11:10:00,513.02,513.84,512.49,512.91,70488.0,509.6771,510.4917,509.1505,509.5678,70488.0
2025-03-11 11:15:00,513.08,513.7,512.79,513.39,57502.0,509.7367,510.3527,509.4486,510.0447,57502.0
2025-03-11 11:20:00,513.4,513.59,512.25,512.27,73879.0,510.0546,510.2434,508.9121,508.932,73879.0
2025-03-11 11:25:00,512.35,513.43,512.11,512.24,60674.0,509.0115,510.0844,508.773,508.9022,60674.0
2025-03-11 11:30:00,512.32,513.66,511.98,513.31,51834.0,508.9816,510.3129,508.6439,509.9652,51834.0
2025-03-11 11:35:00,513.2,513.53,512.28,513.46,256357.0,509.8559,510.1838,508.9419,510.1142,256357.0
2025-03-11 11:40:00,513.4,514.86,513.4,514.32,71331.0,510.0546,511.5051,510.0546,510.9686,71331.0
2025-03-11 11:45:00,514.34,514.49,513.32,514.0,62757.0,510.9885,511.1375,509.9751,510.6507,62757.0
2025-03-11 11:50:00,514.25,514.4,513.33,514.03,53120.0,510.8991,511.0481,509.9851,510.6805,53120.0
2025-03-11 11:55:00,513.98,514.18,512.12,512.25,50434.0,510.6308,510.8295,508.7829,508.9121,50434.0
2025-03-11 12:00:00,512.25,512.64,511.7,512.1,54345.0,508.9121,509.2996,508.3657,508.7631,54345.0
2025-03-11 12:05:00,511.91,512.25,510.96,511.13,38483.0,508.5743,508.9121,507.6305,507.7994,38483.0
2025-03-11 12:10:00,511.25,511.25,510.05,510.19,79637.0,507.9186,507.9186,506.7264,506.8655,79637.0
2025-03-11 12:15:00,510.2,510.9,510.11,510.73,54208.0,506.8755,507.5709,506.786,507.402,54208.0
2025-03-11 12:20:00,510.61,511.54,510.55,511.16,41600.0,507.2828,508.2067,507.2232,507.8292,41600.0
2025-03-11 12:25:00,511.22,511.65,510.86,511.06,171790.0,507.8888,508.316,507.5312,507.7299,171790.0
2025-03-11 12:30:00,511.42,511.76,510.95,511.67,35477.0,508.0875,508.4253,507.6206,508.3359,35477.0
2025-03-11 12:35:00,511.56,512.01,510.6,510.71,73653.0,508.2266,508.6737,507.2729,507.3821,73653.0
2025-03-11 12:40:00,510.89,511.74,510.19,510.52,215131.0,507.561,508.4054,506.8655,507.1934,215131.0
2025-03-11 12:45:00,510.48,510.99,510.37,510.84,39775.0,507.1536,507.6603,507.0444,507.5113,39775.0
2025-03-11 12:50:00,510.74,511.0,509.47,509.83,51463.0,507.4119,507.6702,506.1502,506.5079,51463.0
2025-03-11 12:55:00,509.82,510.26,508.99,509.63,62437.0,506.4979,506.9351,505.6733,506.3092,62437.0
2025-03-11 13:00:00,509.5,509.55,508.83,509.08,35217.0,506.18,506.2297,505.5144,505.7628,35217.0
2025-03-11 13:05:00,509.24,509.33,508.67,509.11,46014.0,505.9217,506.0111,505.3554,505.7926,46014.0
2025-03-11 13:10:00,509.15,509.35,508.66,508.8,44933.0,505.8323,506.031,505.3455,505.4846,44933.0
2025-03-11 13:15:00,508.81,509.58,508.59,509.01,44184.0,505.4945,506.2595,505.276,505.6932,44184.0
2025-03-11 13:20:00,508.91,509.26,507.74,508.27,134157.0,505.5939,505.9416,504.4315,504.958,134157.0
2025-03-11 13:25:00,508.31,508.42,507.56,507.71,65837.0,504.9978,505.1071,504.2527,504.4017,65837.0
2025-03-11 13:30:00,507.65,508.72,507.53,508.02,88885.0,504.3421,505.4051,504.2229,504.7097,88885.0
2025-03-11 13:35:00,508.09,508.4,507.64,508.36,49839.0,504.7792,505.0872,504.3321,505.0474,49839.0
2025-03-11 13:40:00,508.44,509.19,508.33,509.19,76919.0,505.1269,505.872,505.0176,505.872,76919.0
2025-03-11 13:45:00,509.17,510.61,509.0,510.0,58196.0,505.8522,507.2828,505.6833,506.6768,58196.0
2025-03-11 13:50:00,509.95,510.57,509.62,510.0,34664.0,506.6271,507.243,506.2992,506.6768,34664.0
2025-03-11 13:55:00,510.1,510.1,508.66,509.61,58268.0,506.7761,506.7761,505.3455,506.2893,58268.0
2025-03-11 14:00:00,509.55,512.13,509.48,511.55,80064.0,506.2297,508.7929,506.1602,508.2167,80064.0
2025-03-11 14:05:00,511.61,512.39,510.96,511.85,70127.0,508.2763,509.0512,507.6305,508.5147,70127.0
2025-03-11 14:10:00,511.79,512.9,511.79,512.83,65188.0,508.4551,509.5579,508.4551,509.4883,65188.0
2025-03-11 14:15:00,512.83,512.89,512.05,512.69,42513.0,509.4883,509.5479,508.7134,509.3492,42513.0
2025-03-11 14:20:00,512.61,514.26,512.5,513.56,57715.0,509.2698,510.909,509.1605,510.2136,57715.0
2025-03-11 14:25:00,513.4,513.91,512.94,513.5,40055.0,510.0546,510.5613,509.5976,510.154,40055.0
2025-03-11 14:30:00,513.43,513.6,512.47,512.82,57740.0,510.0844,510.2533,509.1307,509.4784,57740.0
2025-03-11 14:35:00,512.78,513.76,512.49,513.58,47147.0,509.4386,510.4123,509.1505,510.2334,47147.0
2025-03-11 14:40:00,513.74,515.75,513.67,515.51,113779.0,510.3924,512.3893,510.3228,512.1509,113779.0
2025-03-11 14:45:00,515.59,516.21,515.15,515.96,67327.0,512.2303,512.8463,511.7932,512.5979,67327.0
2025-03-11 14:50:00,516.02,517.53,515.83,516.81,90004.0,512.6575,514.1577,512.4688,513.4424,90004.0
2025-03-11 14:55:00,516.77,517.04,515.88,516.2,97505.0,513.4026,513.6709,512.5184,512.8364,97505.0
2025-03-11 15:00:00,516.31,516.53,514.68,515.6,66740.0,512.9456,513.1642,511.3263,512.2403,66740.0
2025-03-11 15:05:00,515.63,517.23,515.31,516.52,131086.0,512.2701,513.8597,511.9522,513.1543,131086.0
2025-03-11 15:10:00,516.51,516.61,515.13,515.19,86108.0,513.1443,513.2437,511.7733,511.8329,86108.0
2025-03-11 15:15:00,515.1,515.16,514.05,514.62,93183.0,511.7435,511.8031,510.7004,511.2667,93183.0
2025-03-11 15:20:00,514.74,515.71,513.7,513.7,189745.0,511.3859,512.3496,510.3527,510.3527,189745.0
2025-03-11 15:25:00,513.67,515.06,513.61,514.49,58404.0,510.3228,511.7038,510.2632,511.1375,58404.0
2025-03-11 15:30:00,514.55,514.93,514.08,514.25,45234.0,511.1971,511.5746,510.7302,510.8991,45234.0
2025-03-11 15:35:00,514.36,515.16,513.81,514.06,66089.0,511.0084,511.8031,510.4619,510.7103,66089.0
2025-03-11 15:40:00,514.03,514.47,513.24,514.44,48221.0,510.6805,511.1176,509.8957,511.0878,48221.0
2025-03-11 15:45:00,514.38,514.85,513.77,514.79,79401.0,511.0282,511.4952,510.4222,511.4356,79401.0
2025-03-11 15:50:00,514.79,514.79,512.39,512.97,134281.0,511.4356,511.4356,509.0512,509.6274,134281.0
2025-03-11 15:55:00,513.03,513.16,511.21,511.27,230042.0,509.687,509.8162,507.8789,507.9385,230042.0
2025-03-12 09:30:00,516.87,517.74,516.18,516.98,597192.0,513.502,514.3663,512.8165,513.6113,597192.0
2025-03-12 09:35:00,517.1,517.6,516.11,516.99,102897.0,513.7305,514.2272,512.7469,513.6212,102897.0
2025-03-12 09:40:00,517.03,517.33,514.95,515.33,175671.0,513.661,513.959,511.5945,511.972,175671.0
2025-03-12 09:45:00,515.55,516.16,514.33,515.18,75701.0,512.1906,512.7966,510.9785,511.823,75701.0
2025-03-12 09:50:00,515.17,516.5,514.54,514.62,151776.0,511.8131,513.1344,511.1872,511.2667,151776.0
2025-03-12 09:55:00,514.57,514.82,513.36,514.35,174636.0,511.217,511.4654,510.0149,510.9984,174636.0
2025-03-12 10:00:00,514.4,514.69,513.05,514.24,161185.0,511.0481,511.3362,509.7069,510.8891,161185.0
2025-03-12 10:05:00,514.32,515.25,514.28,515.01,54259.0,510.9686,511.8926,510.9289,511.6541,54259.0
2025-03-12 10:10:00,515.08,515.38,513.96,514.34,50233.0,511.7237,512.0217,510.611,510.9885,50233.0
2025-03-12 10:15:00,514.32,514.32,513.27,514.17,56192.0,510.9686,510.9686,509.9255,510.8196,56192.0
2025-03-12 10:20:00,514.2,514.63,513.1,513.51,75541.0,510.8494,511.2766,509.7566,510.1639,75541.0
2025-03-12 10:25:00,513.51,514.53,513.43,513.97,52985.0,510.1639,511.1772,510.0844,510.6209,52985.0
2025-03-12 10:30:00,513.98,514.22,512.42,512.6,72738.0,510.6308,510.8693,509.081,509.2598,72738.0
2025-03-12 10:35:00,512.59,512.93,512.19,512.19,76640.0,509.2499,509.5877,508.8525,508.8525,76640.0
2025-03-12 10:40:00,512.28,512.41,511.46,511.72,171393.0,508.9419,509.0711,508.1272,508.3856,171393.0
2025-03-12 10:45:00,511.7,512.06,511.2,511.39,133476.0,508.3657,508.7233,507.8689,508.0577,133476.0
2025-03-12 10:50:00,511.36,512.67,511.2,512.49,205321.0,508.0279,509.3294,507.8689,509.1505,205321.0
2025-03-12 10:55:00,512.47,512.49,510.79,510.85,102322.0,509.1307,509.1505,507.4616,507.5212,102322.0
2025-03-12 11:00:00,510.87,511.07,510.0,510.16,73252.0,507.5411,507.7398,506.6768,506.8357,73252.0
2025-03-12 11:05:00,510.27,510.38,509.1,509.95,74145.0,506.945,507.0543,505.7826,506.6271,74145.0
2025-03-12 11:10:00,509.96,510.42,509.72,510.17,37423.0,506.637,507.094,506.3986,506.8457,37423.0
2025-03-12 11:15:00,510.25,511.28,509.7,510.91,59122.0,506.9251,507.9484,506.3787,507.5808,59122.0
2025-03-12 11:20:00,510.85,511.82,510.3,511.5,91637.0,507.5212,508.4849,506.9748,508.167,91637.0
2025-03-12 11:25:00,511.55,512.28,511.36,512.03,40312.0,508.2167,508.9419,508.0279,508.6935,40312.0
2025-03-12 11:30:00,512.17,512.66,511.75,512.29,49192.0,508.8326,509.3194,508.4154,508.9518,49192.0
2025-03-12 11:35:00,512.27,513.17,512.27,512.88,38036.0,508.932,509.8261,508.932,509.538,38036.0
2025-03-12 11:40:00,512.88,513.22,512.65,512.95,46937.0,509.538,509.8758,509.3095,509.6075,46937.0
2025-03-12 11:45:00,512.94,513.82,512.66,513.56,55096.0,509.5976,510.4719,509.3194,510.2136,55096.0
2025-03-12 11:50:00,513.58,514.06,513.4,513.89,57014.0,510.2334,510.7103,510.0546,510.5414,57014.0
2025-03-12 11:55:00,513.89,514.19,512.82,514.11,56533.0,510.5414,510.8395,509.4784,510.76,56533.0
2025-03-12 12:00:00,514.07,514.13,513.25,513.64,32181.0,510.7202,510.7799,509.9056,510.293,32181.0
2025-03-12 12:05:00,513.71,514.71,513.56,514.69,71145.0,510.3626,511.3561,510.2136,511.3362,71145.0
2025-03-12 12:10:00,514.48,515.51,514.0,515.27,90830.0,511.1276,512.1509,510.6507,511.9124,90830.0
2025-03-12 12:15:00,515.31,515.38,514.68,515.23,53980.0,511.9522,512.0217,511.3263,511.8727,53980.0
2025-03-12 12:20:00,515.28,515.64,515.27,515.45,44186.0,511.9224,512.28,511.9124,512.0913,44186.0
2025-03-12 12:25:00,515.4,515.6,514.75,515.06,47936.0,512.0416,512.2403,511.3958,511.7038,47936.0
2025-03-12 12:30:00,515.17,515.9,515.17,515.88,69139.0,511.8131,512.5383,511.8131,512.5184,69139.0
2025-03-12 12:35:00,515.89,516.04,515.24,515.24,48664.0,512.5284,512.6774,511.8826,511.8826,48664.0
2025-03-12 12:40:00,515.16,515.17,513.7,513.91,70031.0,511.8031,511.8131,510.3527,510.5613,70031.0
2025-03-12 12:45:00,513.92,515.57,513.75,515.48,55537.0,510.5712,512.2105,510.4023,512.1211,55537.0
2025-03-12 12:50:00,515.66,515.72,514.57,515.25,58333.0,512.2999,512.3595,511.217,511.8926,58333.0
2025-03-12 12:55:00,515.39,515.47,514.0,514.0,33872.0,512.0316,512.1111,510.6507,510.6507,33872.0
2025-03-12 13:00:00,514.15,514.44,513.71,514.2,28904.0,510.7997,511.0878,510.3626,510.8494,28904.0
2025-03-12 13:05:00,514.19,514.91,513.67,514.81,32052.0,510.8395,511.5548,510.3228,511.4554,32052.0
2025-03-12 13:10:00,514.91,515.36,514.41,515.35,43283.0,511.5548,512.0018,511.058,511.9919,43283.0
2025-03-12 13:15:00,515.33,515.49,514.72,515.17,43193.0,511.972,512.131,511.366,511.8131,43193.0
2025-03-12 13:20:00,515.26,515.96,515.14,515.86,36976.0,511.9025,512.5979,511.7833,512.4986,36976.0
2025-03-12 13:25:00,515.83,516.22,515.47,516.17,33895.0,512.4688,512.8562,512.1111,512.8066,33895.0
2025-03-12 13:30:00,516.17,516.53,515.75,515.98,43627.0,512.8066,513.1642,512.3893,512.6178,43627.0
2025-03-12 13:35:00,516.07,516.42,515.76,515.83,31989.0,512.7072,513.0549,512.3992,512.4688,31989.0
2025-03-12 13:40:00,515.8,516.12,515.51,515.52,76125.0,512.439,512.7569,512.1509,512.1608,76125.0
2025-03-12 13:45:00,515.52,516.05,515.22,515.24,24437.0,512.1608,512.6873,511.8627,511.8826,24437.0
2025-03-12 13:50:00,515.25,515.37,514.19,514.38,37406.0,511.8926,512.0118,510.8395,511.0282,37406.0
2025-03-12 13:55:00,514.31,514.34,513.0,513.07,69844.0,510.9587,510.9885,509.6572,509.7268,69844.0
2025-03-12 14:00:00,513.03,514.48,512.87,513.74,59755.0,509.687,511.1276,509.5281,510.3924,59755.0
2025-03-12 14:05:00,513.74,513.76,513.12,513.49,30116.0,510.3924,510.4123,509.7764,510.144,30116.0
2025-03-12 14:10:00,513.61,514.5,513.61,514.33,69040.0,510.2632,511.1474,510.2632,510.9785,69040.0
2025-03-12 14:15:00,514.36,514.61,514.12,514.56,33741.0,511.0084,511.2567,510.7699,511.207,33741.0
2025-03-12 14:20:00,514.74,514.9,514.11,514.52,47240.0,511.3859,511.5448,510.76,511.1673,47240.0
2025-03-12 14:25:00,514.54,515.1,514.34,515.07,111863.0,511.1872,511.7435,510.9885,511.7137,111863.0
2025-03-12 14:30:00,515.15,515.41,514.8,515.41,37276.0,511.7932,512.0515,511.4455,512.0515,37276.0
2025-03-12 14:35:00,515.33,515.5,514.96,515.15,28377.0,511.972,512.1409,511.6044,511.7932,28377.0
2025-03-12 14:40:00,515.3,516.04,515.27,515.96,36982.0,511.9422,512.6774,511.9124,512.5979,36982.0
2025-03-12 14:45:00,515.96,516.62,515.85,516.36,79089.0,512.5979,513.2536,512.4886,512.9953,79089.0
2025-03-12 14:50:00,516.3,516.37,515.53,515.87,52860.0,512.9357,513.0053,512.1707,512.5085,52860.0
2025-03-12 14:55:00,515.63,516.23,515.27,516.0,24429.0,512.2701,512.8662,511.9124,512.6377,24429.0
2025-03-12 15:00:00,516.0,516.0,514.79,515.42,29752.0,512.6377,512.6377,511.4356,512.0614,29752.0
2025-03-12 15:05:00,515.45,515.57,515.0,515.46,49494.0,512.0913,512.2105,511.6442,512.1012,49494.0
2025-03-12 15:10:00,515.46,515.66,515.04,515.05,32903.0,512.1012,512.2999,511.6839,511.6939,32903.0
2025-03-12 15:15:00,515.06,515.38,514.35,515.23,58515.0,511.7038,512.0217,510.9984,511.8727,58515.0
2025-03-12 15:20:00,515.2,515.32,513.82,514.36,51131.0,511.8429,511.9621,510.4719,511.0084,51131.0
2025-03-12 15:25:00,514.38,515.0,514.34,514.54,320316.0,511.0282,511.6442,510.9885,511.1872,320316.0
2025-03-12 15:30:00,514.55,515.14,514.3,514.41,42026.0,511.1971,511.7833,510.9487,511.058,42026.0
2025-03-12 15:35:00,514.33,514.49,513.47,514.07,60129.0,510.9785,511.1375,510.1242,510.7202,60129.0
2025-03-12 15:40:00,514.07,514.26,513.49,514.23,55105.0,510.7202,510.909,510.144,510.8792,55105.0
2025-03-12 15:45:00,514.25,514.55,513.81,514.54,67848.0,510.8991,511.1971,510.4619,511.1872,67848.0
2025-03-12 15:50:00,514.47,514.51,513.24,514.35,95359.0,511.1176,511.1574,509.8957,510.9984,95359.0
2025-03-12 15:55:00,514.33,514.84,513.84,513.84,162481.0,510.9785,511.4852,510.4917,510.4917,162481.0
2025-03-13 09:30:00,513.51,513.54,512.4,513.31,176351.0,510.1639,510.1937,509.0611,509.9652,176351.0
2025-03-13 09:35:00,513.35,513.59,512.38,513.05,119808.0,510.0049,510.2434,509.0413,509.7069,119808.0
2025-03-13 09:40:00,513.16,513.71,512.19,512.19,31195.0,509.8162,510.3626,508.8525,508.8525,31195.0
2025-03-13 09:45:00,512.28,512.52,511.86,511.86,37940.0,508.9419,509.1803,508.5246,508.5246,37940.0
2025-03-13 09:50:00,511.84,512.14,510.53,510.81,64849.0,508.5048,508.8028,507.2033,507.4815,64849.0
2025-03-13 09:55:00,510.82,510.94,509.8,510.35,59805.0,507.4914,507.6106,506.4781,507.0245,59805.0
2025-03-13 10:00:00,510.17,511.35,509.79,510.79,40649.0,506.8457,508.018,506.4681,507.4616,40649.0
2025-03-13 10:05:00,510.92,511.83,510.92,511.67,42493.0,507.5908,508.4948,507.5908,508.3359,42493.0
2025-03-13 10:10:00,511.59,512.72,511.16,512.71,45024.0,508.2564,509.379,507.8292,509.3691,45024.0
2025-03-13 10:15:00,512.74,513.45,512.48,513.22,47617.0,509.3989,510.1043,509.1406,509.8758,47617.0
2025-03-13 10:20:00,513.26,513.48,512.58,513.48,29373.0,509.9155,510.1341,509.24,510.1341,29373.0
2025-03-13 10:25:00,513.58,514.06,512.11,512.3,31634.0,510.2334,510.7103,508.773,508.9618,31634.0
2025-03-13 10:30:00,512.33,513.3,512.17,512.3,56353.0,508.9916,509.9553,508.8326,508.9618,56353.0
2025-03-13 10:35:00,512.31,512.65,511.24,511.56,25803.0,508.9717,509.3095,507.9087,508.2266,25803.0
2025-03-13 10:40:00,511.56,511.7,511.0,511.6,49567.0,508.2266,508.3657,507.6702,508.2663,49567.0
2025-03-13 10:45:00,511.47,511.93,510.96,511.2,18607.0,508.1372,508.5942,507.6305,507.8689,18607.0
2025-03-13 10:50:00,511.21,512.33,511.21,511.88,23845.0,507.8789,508.9916,507.8789,508.5445,23845.0
2025-03-13 10:55:00,511.79,511.84,510.8,511.14,37319.0,508.4551,508.5048,507.4716,507.8093,37319.0
2025-03-13 11:00:00,511.44,511.97,511.44,511.72,37112.0,508.1074,508.6339,508.1074,508.3856,37112.0
2025-03-13 11:05:00,511.7,512.02,510.3,510.43,53726.0,508.3657,508.6836,506.9748,507.104,53726.0
2025-03-13 11:10:00,510.52,510.73,509.96,510.3,54423.0,507.1934,507.402,506.637,506.9748,54423.0
2025-03-13 11:15:00,510.34,510.4,509.94,510.35,21857.0,507.0145,507.0742,506.6172,507.0245,21857.0
2025-03-13 11:20:00,510.45,510.45,509.92,510.36,35755.0,507.1238,507.1238,506.5973,507.0344,35755.0
2025-03-13 11:25:00,510.45,510.63,509.48,509.64,50667.0,507.1238,507.3027,506.1602,506.3191,50667.0
2025-03-13 11:30:00,509.66,510.07,509.43,509.66,38339.0,506.339,506.7463,506.1105,506.339,38339.0
2025-03-13 11:35:00,509.64,509.64,508.09,508.42,66587.0,506.3191,506.3191,504.7792,505.1071,66587.0
2025-03-13 11:40:00,508.41,510.32,508.02,509.66,125229.0,505.0971,506.9947,504.7097,506.339,125229.0
2025-03-13 11:45:00,509.56,509.78,508.82,509.71,75630.0,506.2396,506.4582,505.5045,506.3887,75630.0
2025-03-13 11:50:00,509.38,509.38,508.36,508.49,43454.0,506.0608,506.0608,505.0474,505.1766,43454.0
2025-03-13 11:55:00,508.57,508.57,507.91,508.02,34864.0,505.2561,505.2561,504.6004,504.7097,34864.0
2025-03-13 12:00:00,508.0,508.78,507.78,508.73,35885.0,504.6898,505.4647,504.4712,505.415,35885.0
2025-03-13 12:05:00,508.75,509.4,508.0,509.23,28849.0,505.4349,506.0807,504.6898,505.9118,28849.0
2025-03-13 12:10:00,509.18,509.22,508.41,508.47,66320.0,505.8621,505.9018,505.0971,505.1567,66320.0
2025-03-13 12:15:00,508.34,508.61,507.98,508.5,56147.0,505.0276,505.2958,504.6699,505.1865,56147.0
2025-03-13 12:20:00,508.55,508.71,508.0,508.11,25158.0,505.2362,505.3952,504.6898,504.7991,25158.0
2025-03-13 12:25:00,508.08,508.34,507.81,508.09,39762.0,504.7693,505.0276,504.501,504.7792,39762.0
2025-03-13 12:30:00,508.05,509.25,507.7,509.17,36725.0,504.7395,505.9317,504.3918,505.8522,36725.0
2025-03-13 12:35:00,509.15,509.82,508.79,509.77,19461.0,505.8323,506.4979,505.4746,506.4483,19461.0
2025-03-13 12:40:00,509.82,509.87,508.5,508.58,51875.0,506.4979,506.5476,505.1865,505.266,51875.0
2025-03-13 12:45:00,508.61,508.8,506.94,507.49,226589.0,505.2958,505.4846,503.6367,504.1831,226589.0
2025-03-13 12:50:00,507.56,508.46,507.21,507.72,44707.0,504.2527,505.1468,503.9049,504.4116,44707.0
2025-03-13 12:55:00,507.6,508.08,507.42,508.06,70818.0,504.2924,504.7693,504.1136,504.7494,70818.0
2025-03-13 13:00:00,508.02,508.37,507.5,508.34,42916.0,504.7097,505.0574,504.1931,505.0276,42916.0
2025-03-13 13:05:00,508.42,508.72,507.44,507.59,36939.0,505.1071,505.4051,504.1334,504.2825,36939.0
2025-03-13 13:10:00,507.62,507.67,506.85,507.13,149128.0,504.3123,504.3619,503.5473,503.8255,149128.0
2025-03-13 13:15:00,507.15,507.15,506.01,506.24,61862.0,503.8453,503.8453,502.7128,502.9413,61862.0
2025-03-13 13:20:00,506.21,506.94,506.17,506.49,44413.0,502.9115,503.6367,502.8717,503.1896,44413.0
2025-03-13 13:25:00,506.45,506.94,506.31,506.77,35434.0,503.1499,503.6367,503.0108,503.4678,35434.0
2025-03-13 13:30:00,506.56,506.78,505.98,506.04,39122.0,503.2592,503.4777,502.683,502.7426,39122.0
2025-03-13 13:35:00,505.93,506.22,505.77,505.84,40143.0,502.6333,502.9214,502.4743,502.5439,40143.0
2025-03-13 13:40:00,505.91,506.26,505.67,505.72,39509.0,502.6134,502.9611,502.375,502.4247,39509.0
2025-03-13 13:45:00,505.71,505.86,505.42,505.63,40360.0,502.4147,502.5637,502.1266,502.3352,40360.0
2025-03-13 13:50:00,505.67,506.45,505.67,506.43,34812.0,502.375,503.1499,502.375,503.13,34812.0
2025-03-13 13:55:00,506.51,506.51,505.66,505.7,24831.0,503.2095,503.2095,502.365,502.4048,24831.0
2025-03-13 14:00:00,505.71,507.2,505.64,506.97,44449.0,502.4147,503.895,502.3452,503.6665,44449.0
2025-03-13 14:05:00,506.99,507.74,506.8,507.38,29264.0,503.6864,504.4315,503.4976,504.0738,29264.0
2025-03-13 14:10:00,507.36,508.64,507.28,508.34,71836.0,504.054,505.3256,503.9745,505.0276,71836.0
2025-03-13 14:15:00,508.31,508.31,507.4,507.66,41887.0,504.9978,504.9978,504.0937,504.352,41887.0
2025-03-13 14:20:00,507.6,508.19,507.42,508.08,42115.0,504.2924,504.8786,504.1136,504.7693,42115.0
2025-03-13 14:25:00,508.14,508.49,507.82,508.49,46669.0,504.8289,505.1766,504.511,505.1766,46669.0
2025-03-13 14:30:00,508.5,509.08,508.06,508.47,23970.0,505.1865,505.7628,504.7494,505.1567,23970.0
2025-03-13 14:35:00,508.53,509.24,508.5,509.01,40866.0,505.2163,505.9217,505.1865,505.6932,40866.0
2025-03-13 14:40:00,508.94,509.54,508.74,509.39,55165.0,505.6237,506.2198,505.425,506.0707,55165.0
2025-03-13 14:45:00,509.42,509.62,508.93,509.47,52262.0,506.1005,506.2992,505.6137,506.1502,52262.0
2025-03-13 14:50:00,509.44,509.44,508.27,508.92,28302.0,506.1204,506.1204,504.958,505.6038,28302.0
2025-03-13 14:55:00,508.85,509.36,508.57,509.32,37817.0,505.5343,506.0409,505.2561,506.0012,37817.0
2025-03-13 15:00:00,509.27,509.91,508.75,508.86,44358.0,505.9515,506.5873,505.4349,505.5442,44358.0
2025-03-13 15:05:00,508.79,508.9,507.7,508.02,32024.0,505.4746,505.5839,504.3918,504.7097,32024.0
2025-03-13 15:10:00,508.0,508.61,507.76,508.3,34705.0,504.6898,505.2958,504.4514,504.9878,34705.0
2025-03-13 15:15:00,508.46,508.72,508.19,508.58,44715.0,505.1468,505.4051,504.8786,505.266,44715.0
2025-03-13 15:20:00,508.48,508.48,507.98,508.07,46051.0,505.1667,505.1667,504.6699,504.7593,46051.0
2025-03-13 15:25:00,508.02,508.09,506.49,507.07,48718.0,504.7097,504.7792,503.1896,503.7659,48718.0
2025-03-13 15:30:00,507.11,507.57,506.6,507.36,50145.0,503.8056,504.2626,503.2989,504.054,50145.0
2025-03-13 15:35:00,507.35,507.39,506.02,506.02,64503.0,504.044,504.0838,502.7227,502.7227,64503.0
2025-03-13 15:40:00,506.05,506.78,506.05,506.71,65977.0,502.7525,503.4777,502.7525,503.4082,65977.0
2025-03-13 15:45:00,506.67,507.0,506.27,506.81,51370.0,503.3685,503.6963,502.9711,503.5075,51370.0
2025-03-13 15:50:00,506.68,506.73,505.84,506.51,91787.0,503.3784,503.4281,502.5439,503.2095,91787.0
2025-03-13 15:55:00,506.59,507.12,506.44,507.04,182178.0,503.289,503.8155,503.14,503.7361,182178.0
2025-03-14 09:30:00,511.28,512.0,511.02,511.8,302917.0,507.9484,508.6637,507.6901,508.465,302917.0
2025-03-14 09:35:00,511.79,513.12,511.7,512.78,63831.0,508.4551,509.7764,508.3657,509.4386,63831.0
2025-03-14 09:40:00,513.02,513.3,512.74,513.24,40547.0,509.6771,509.9553,509.3989,509.8957,40547.0
2025-03-14 09:45:00,513.29,514.25,513.27,514.12,59434.0,509.9453,510.8991,509.9255,510.7699,59434.0
2025-03-14 09:50:00,514.13,514.6,513.71,514.53,34996.0,510.7799,511.2468,510.3626,511.1772,34996.0
2025-03-14 09:55:00,514.53,514.53,513.15,513.36,51919.0,511.1772,511.1772,509.8062,510.0149,51919.0
2025-03-14 10:00:00,513.38,513.43,510.84,512.9,283059.0,510.0347,510.0844,507.5113,509.5579,283059.0
2025-03-14 10:05:00,512.95,513.84,512.27,512.29,82852.0,509.6075,510.4917,508.932,508.9518,82852.0
2025-03-14 10:10:00,512.29,512.76,511.46,511.85,56244.0,508.9518,509.4188,508.1272,508.5147,56244.0
2025-03-14 10:15:00,511.83,512.18,511.7,512.03,36705.0,508.4948,508.8426,508.3657,508.6935,36705.0
2025-03-14 10:20:00,512.03,512.65,511.12,512.56,70496.0,508.6935,509.3095,507.7895,509.2201,70496.0
2025-03-14 10:25:00,512.69,512.7,511.84,512.01,36278.0,509.3492,509.3592,508.5048,508.6737,36278.0
2025-03-14 10:30:00,512.13,512.85,512.04,512.64,34444.0,508.7929,509.5082,508.7035,509.2996,34444.0
2025-03-14 10:35:00,512.72,513.64,512.17,513.6,52502.0,509.379,510.293,508.8326,510.2533,52502.0
2025-03-14 10:40:00,513.6,513.82,513.03,513.69,38196.0,510.2533,510.4719,509.687,510.3427,38196.0
2025-03-14 10:45:00,513.69,514.23,513.69,513.94,59588.0,510.3427,510.8792,510.3427,510.5911,59588.0
2025-03-14 10:50:00,514.0,514.45,513.99,514.03,43822.0,510.6507,511.0978,510.6408,510.6805,43822.0
2025-03-14 10:55:00,513.94,515.15,513.68,515.15,32209.0,510.5911,511.7932,510.3328,511.7932,32209.0
2025-03-14 11:00:00,515.17,515.67,515.17,515.35,30167.0,511.8131,512.3098,511.8131,511.9919,30167.0
2025-03-14 11:05:00,515.38,515.47,514.95,515.04,37198.0,512.0217,512.1111,511.5945,511.6839,37198.0
2025-03-14 11:10:00,515.04,515.52,514.84,515.25,47628.0,511.6839,512.1608,511.4852,511.8926,47628.0
2025-03-14 11:15:00,515.27,515.83,515.26,515.8,23276.0,511.9124,512.4688,511.9025,512.439,23276.0
2025-03-14 11:20:00,515.85,516.21,515.7,516.09,51381.0,512.4886,512.8463,512.3396,512.7271,51381.0
2025-03-14 11:25:00,516.13,516.27,515.58,515.86,39060.0,512.7668,512.9059,512.2204,512.4986,39060.0
2025-03-14 11:30:00,515.92,516.58,515.86,516.35,54258.0,512.5582,513.2139,512.4986,512.9854,54258.0
2025-03-14 11:35:00,516.31,516.57,516.12,516.57,30644.0,512.9456,513.204,512.7569,513.204,30644.0
2025-03-14 11:40:00,516.57,517.01,516.47,517.0,49834.0,513.204,513.6411,513.1046,513.6312,49834.0
2025-03-14 11:45:00,517.0,517.11,516.11,516.5,54374.0,513.6312,513.7404,512.7469,513.1344,54374.0
2025-03-14 11:50:00,516.53,516.57,516.05,516.55,35584.0,513.1642,513.204,512.6873,513.1841,35584.0
2025-03-14 11:55:00,516.49,517.04,516.41,516.85,43001.0,513.1245,513.6709,513.045,513.4821,43001.0
2025-03-14 12:00:00,516.88,516.93,516.32,516.32,59976.0,513.5119,513.5616,512.9556,512.9556,59976.0
2025-03-14 12:05:00,516.25,516.49,515.88,515.88,104784.0,512.886,513.1245,512.5184,512.5184,104784.0
2025-03-14 12:10:00,515.93,516.01,515.48,515.65,55549.0,512.5681,512.6476,512.1211,512.2899,55549.0
2025-03-14 12:15:00,515.56,515.63,515.11,515.29,45399.0,512.2005,512.2701,511.7535,511.9323,45399.0
2025-03-14 12:20:00,515.33,516.03,515.33,515.8,62861.0,511.972,512.6675,511.972,512.439,62861.0
2025-03-14 12:25:00,516.0,516.0,514.95,515.13,23372.0,512.6377,512.6377,511.5945,511.7733,23372.0
2025-03-14 12:30:00,515.08,515.52,514.92,515.51,36082.0,511.7237,512.1608,511.5647,512.1509,36082.0
2025-03-14 12:35:00,515.55,516.46,515.51,515.83,22280.0,512.1906,513.0947,512.1509,512.4688,22280.0
2025-03-14 12:40:00,515.95,516.54,515.95,516.44,10966.0,512.588,513.1741,512.588,513.0748,10966.0
2025-03-14 12:45:00,516.32,516.41,516.15,516.39,16970.0,512.9556,513.045,512.7867,513.0251,16970.0
2025-03-14 12:50:00,516.5,517.11,516.47,516.98,37243.0,513.1344,513.7404,513.1046,513.6113,37243.0
2025-03-14 12:55:00,516.92,517.05,516.55,516.86,23553.0,513.5517,513.6808,513.1841,513.4921,23553.0
2025-03-14 13:00:00,516.79,517.47,516.57,516.74,67990.0,513.4225,514.0981,513.204,513.3728,67990.0
2025-03-14 13:05:00,516.91,517.37,516.68,517.09,18950.0,513.5417,513.9987,513.3132,513.7206,18950.0
2025-03-14 13:10:00,517.11,517.11,516.54,516.7,14507.0,513.7404,513.7404,513.1741,513.3331,14507.0
2025-03-14 13:15:00,516.65,517.06,516.46,516.51,16573.0,513.2834,513.6908,513.0947,513.1443,16573.0
2025-03-14 13:20:00,516.47,516.84,516.42,516.45,13746.0,513.1046,513.4722,513.0549,513.0847,13746.0
2025-03-14 13:25:00,516.47,516.78,516.06,516.23,16059.0,513.1046,513.4126,512.6973,512.8662,16059.0
2025-03-14 13:30:00,516.3,516.69,515.84,515.97,35807.0,512.9357,513.3232,512.4787,512.6079,35807.0
2025-03-14 13:35:00,516.05,516.4,515.6,516.22,30863.0,512.6873,513.0351,512.2403,512.8562,30863.0
2025-03-14 13:40:00,516.22,516.3,515.55,515.64,15371.0,512.8562,512.9357,512.1906,512.28,15371.0
2025-03-14 13:45:00,515.64,515.72,515.37,515.57,21653.0,512.28,512.3595,512.0118,512.2105,21653.0
2025-03-14 13:50:00,515.66,516.17,515.61,516.17,11865.0,512.2999,512.8066,512.2502,512.8066,11865.0
2025-03-14 13:55:00,516.05,516.12,515.4,515.46,27893.0,512.6873,512.7569,512.0416,512.1012,27893.0
2025-03-14 14:00:00,515.49,516.29,515.49,516.21,20638.0,512.131,512.9258,512.131,512.8463,20638.0
2025-03-14 14:05:00,516.15,516.5,515.96,516.13,17670.0,512.7867,513.1344,512.5979,512.7668,17670.0
2025-03-14 14:10:00,516.11,516.23,515.51,515.61,21060.0,512.7469,512.8662,512.1509,512.2502,21060.0
2025-03-14 14:15:00,515.6,515.78,515.39,515.57,24996.0,512.2403,512.4191,512.0316,512.2105,24996.0
2025-03-14 14:20:00,515.45,515.7,515.15,515.19,16649.0,512.0913,512.3396,511.7932,511.8329,16649.0
2025-03-14 14:25:00,515.39,515.76,515.39,515.53,10078.0,512.0316,512.3992,512.0316,512.1707,10078.0
2025-03-14 14:30:00,515.54,516.35,515.54,516.32,28064.0,512.1807,512.9854,512.1807,512.9556,28064.0
2025-03-14 14:35:00,516.25,516.9,516.07,516.89,22228.0,512.886,513.5318,512.7072,513.5219,22228.0
2025-03-14 14:40:00,516.88,516.95,516.44,516.76,17715.0,513.5119,513.5815,513.0748,513.3927,17715.0
2025-03-14 14:45:00,516.74,517.16,516.72,516.82,38464.0,513.3728,513.7901,513.353,513.4523,38464.0
2025-03-14 14:50:00,516.91,516.94,516.44,516.6,31452.0,513.5417,513.5715,513.0748,513.2338,31452.0
2025-03-14 14:55:00,516.53,516.68,516.06,516.48,30758.0,513.1642,513.3132,512.6973,513.1145,30758.0
2025-03-14 15:00:00,516.49,516.84,516.29,516.83,56295.0,513.1245,513.4722,512.9258,513.4623,56295.0
2025-03-14 15:05:00,516.81,517.17,516.76,517.06,22750.0,513.4424,513.8,513.3927,513.6908,22750.0
2025-03-14 15:10:00,517.08,517.42,516.84,517.38,60112.0,513.7106,514.0484,513.4722,514.0087,60112.0
2025-03-14 15:15:00,517.38,517.38,516.87,516.99,50381.0,514.0087,514.0087,513.502,513.6212,50381.0
2025-03-14 15:20:00,517.0,517.18,516.55,516.89,21945.0,513.6312,513.81,513.1841,513.5219,21945.0
2025-03-14 15:25:00,516.93,517.25,516.49,516.5,356662.0,513.5616,513.8795,513.1245,513.1344,356662.0
2025-03-14 15:30:00,516.58,517.02,516.58,516.83,100107.0,513.2139,513.651,513.2139,513.4623,100107.0
2025-03-14 15:35:00,516.81,516.88,516.38,516.45,100925.0,513.4424,513.5119,513.0152,513.0847,100925.0
2025-03-14 15:40:00,516.4,516.76,516.17,516.71,103959.0,513.0351,513.3927,512.8066,513.343,103959.0
2025-03-14 15:45:00,516.69,517.29,516.52,517.21,109408.0,513.3232,513.9193,513.1543,513.8398,109408.0
2025-03-14 15:50:00,517.19,518.16,516.57,518.03,223307.0,513.8199,514.7836,513.204,514.6544,223307.0
2025-03-14 15:55:00,518.04,518.42,517.44,517.45,292906.0,514.6644,515.0419,514.0683,514.0782,292906.0
2025-03-17 09:30:00,517.41,518.94,517.08,518.89,440391.0,514.0385,515.5585,513.7106,515.5088,440391.0
2025-03-17 09:35:00,518.97,520.11,518.92,520.06,90208.0,515.5883,516.7209,515.5386,516.6712,90208.0
2025-03-17 09:40:00,520.04,520.54,519.95,520.29,48961.0,516.6513,517.1481,516.5619,516.8997,48961.0
2025-03-17 09:45:00,520.33,520.7,519.24,519.3,63326.0,516.9395,517.307,515.8566,515.9162,63326.0
2025-03-17 09:50:00,519.29,520.57,518.97,520.49,34385.0,515.9062,517.1779,515.5883,517.0984,34385.0
2025-03-17 09:55:00,520.52,520.75,520.0,520.12,37308.0,517.1282,517.3567,516.6116,516.7308,37308.0
2025-03-17 10:00:00,520.11,520.17,518.94,519.25,41164.0,516.7209,516.7805,515.5585,515.8665,41164.0
2025-03-17 10:05:00,519.29,520.06,518.94,519.74,36599.0,515.9062,516.6712,515.5585,516.3533,36599.0
2025-03-17 10:10:00,519.8,520.68,519.63,520.48,81429.0,516.4129,517.2872,516.244,517.0885,81429.0
2025-03-17 10:15:00,520.63,520.67,519.95,520.18,48154.0,517.2375,517.2772,516.5619,516.7904,48154.0
2025-03-17 10:20:00,520.25,520.55,520.0,520.31,100051.0,516.86,517.158,516.6116,516.9196,100051.0
2025-03-17 10:25:00,520.35,520.51,519.1,519.18,130201.0,516.9593,517.1183,515.7175,515.7969,130201.0
2025-03-17 10:30:00,519.06,519.46,518.68,519.08,66052.0,515.6777,516.0751,515.3002,515.6976,66052.0
2025-03-17 10:35:00,519.13,519.91,518.53,519.78,55214.0,515.7473,516.5222,515.1512,516.393,55214.0
2025-03-17 10:40:00,519.77,520.13,519.46,520.0,47815.0,516.3831,516.7408,516.0751,516.6116,47815.0
2025-03-17 10:45:00,520.0,520.03,519.47,519.89,136829.0,516.6116,516.6414,516.0851,516.5023,136829.0
2025-03-17 10:50:00,519.87,519.87,518.99,519.1,33055.0,516.4824,516.4824,515.6082,515.7175,33055.0
2025-03-17 10:55:00,519.0,519.01,518.28,518.57,43590.0,515.6181,515.6281,514.9028,515.1909,43590.0
2025-03-17 11:00:00,518.64,519.13,518.15,518.44,26852.0,515.2605,515.7473,514.7737,515.0618,26852.0
2025-03-17 11:05:00,518.42,518.6,518.12,518.59,22223.0,515.0419,515.2207,514.7439,515.2108,22223.0
2025-03-17 11:10:00,518.62,519.13,518.23,519.03,36840.0,515.2406,515.7473,514.8531,515.6479,36840.0
2025-03-17 11:15:00,519.08,519.64,518.64,519.63,31260.0,515.6976,516.2539,515.2605,516.244,31260.0
2025-03-17 11:20:00,519.63,519.7,519.31,519.47,24185.0,516.244,516.3136,515.9261,516.0851,24185.0
2025-03-17 11:25:00,519.5,519.52,518.67,518.68,28546.0,516.1149,516.1347,515.2903,515.3002,28546.0
2025-03-17 11:30:00,518.63,519.04,517.49,517.85,32228.0,515.2505,515.6579,514.118,514.4756,32228.0
2025-03-17 11:35:00,517.85,518.34,517.71,517.76,22461.0,514.4756,514.9624,514.3365,514.3862,22461.0
2025-03-17 11:40:00,517.83,518.14,517.67,517.95,23328.0,514.4557,514.7637,514.2968,514.575,23328.0
2025-03-17 11:45:00,517.85,518.51,517.8,518.5,36612.0,514.4756,515.1313,514.4259,515.1214,36612.0
2025-03-17 11:50:00,518.4,518.8,518.21,518.75,33753.0,515.022,515.4194,514.8333,515.3697,33753.0
2025-03-17 11:55:00,518.8,518.84,518.24,518.39,21928.0,515.4194,515.4592,514.8631,515.0121,21928.0
2025-03-17 12:00:00,518.42,518.79,517.94,518.72,23581.0,515.0419,515.4095,514.565,515.3399,23581.0
2025-03-17 12:05:00,518.76,519.6,518.7,519.49,22196.0,515.3797,516.2142,515.3201,516.1049,22196.0
2025-03-17 12:10:00,519.51,519.73,519.21,519.43,37363.0,516.1248,516.3434,515.8267,516.0453,37363.0
2025-03-17 12:15:00,519.52,519.52,518.8,518.89,64859.0,516.1347,516.1347,515.4194,515.5088,64859.0
2025-03-17 12:20:00,518.94,518.97,518.32,518.61,11131.0,515.5585,515.5883,514.9425,515.2307,11131.0
2025-03-17 12:25:00,518.6,518.77,518.3,518.46,11962.0,515.2207,515.3896,514.9227,515.0816,11962.0
2025-03-17 12:30:00,518.43,518.73,518.3,518.63,21387.0,515.0518,515.3499,514.9227,515.2505,21387.0
2025-03-17 12:35:00,518.58,519.2,518.54,518.86,18299.0,515.2009,515.8168,515.1611,515.479,18299.0
2025-03-17 12:40:00,518.75,518.77,518.23,518.44,18358.0,515.3697,515.3896,514.8531,515.0618,18358.0
2025-03-17 12:45:00,518.42,518.87,518.12,518.85,12303.0,515.0419,515.489,514.7439,515.4691,12303.0
2025-03-17 12:50:00,518.91,519.29,518.59,519.2,10172.0,515.5287,515.9062,515.2108,515.8168,10172.0
2025-03-17 12:55:00,519.28,519.43,519.0,519.11,14209.0,515.8963,516.0453,515.6181,515.7274,14209.0
2025-03-17 13:00:00,519.1,519.17,518.55,518.63,11711.0,515.7175,515.787,515.1711,515.2505,11711.0
2025-03-17 13:05:00,518.68,519.4,518.68,519.29,24174.0,515.3002,516.0155,515.3002,515.9062,24174.0
2025-03-17 13:10:00,519.36,519.61,519.18,519.61,24895.0,515.9758,516.2241,515.7969,516.2241,24895.0
2025-03-17 13:15:00,519.66,519.67,519.37,519.53,13003.0,516.2738,516.2838,515.9857,516.1447,13003.0
2025-03-17 13:20:00,519.55,520.0,519.29,519.92,25895.0,516.1645,516.6116,515.9062,516.5321,25895.0
2025-03-17 13:25:00,519.91,520.42,519.9,520.25,113484.0,516.5222,517.0289,516.5123,516.86,113484.0
2025-03-17 13:30:00,520.28,520.6,520.07,520.6,61305.0,516.8898,517.2077,516.6811,517.2077,61305.0
2025-03-17 13:35:00,520.6,521.24,520.49,521.12,52561.0,517.2077,517.8435,517.0984,517.7243,52561.0
2025-03-17 13:40:00,521.16,521.44,521.05,521.29,30945.0,517.764,518.0422,517.6548,517.8932,30945.0
2025-03-17 13:45:00,521.31,521.39,520.88,521.31,68997.0,517.9131,517.9925,517.4859,517.9131,68997.0
2025-03-17 13:50:00,521.33,521.68,521.32,521.6,29323.0,517.9329,518.2807,517.923,518.2012,29323.0
2025-03-17 13:55:00,521.55,521.67,521.41,521.43,26200.0,518.1515,518.2707,518.0124,518.0323,26200.0
2025-03-17 14:00:00,521.43,522.14,521.42,521.68,78223.0,518.0323,518.7377,518.0223,518.2807,78223.0
2025-03-17 14:05:00,521.68,522.1,521.52,522.05,22013.0,518.2807,518.6979,518.1217,518.6482,22013.0
2025-03-17 14:10:00,521.95,522.72,521.83,522.62,30926.0,518.5489,519.3139,518.4297,519.2145,30926.0
2025-03-17 14:15:00,522.62,522.95,522.44,522.73,43666.0,519.2145,519.5424,519.0357,519.3238,43666.0
2025-03-17 14:20:00,522.75,522.85,522.36,522.72,32554.0,519.3437,519.443,518.9562,519.3139,32554.0
2025-03-17 14:25:00,522.7,523.11,522.68,522.89,52714.0,519.294,519.7013,519.2741,519.4828,52714.0
2025-03-17 14:30:00,522.88,523.32,522.75,523.28,25739.0,519.4728,519.91,519.3437,519.8702,25739.0
2025-03-17 14:35:00,523.32,523.32,522.84,523.18,31743.0,519.91,519.91,519.4331,519.7709,31743.0
2025-03-17 14:40:00,523.2,523.27,522.94,523.17,25412.0,519.7908,519.8603,519.5324,519.7609,25412.0
2025-03-17 14:45:00,523.17,523.76,523.08,523.6,66971.0,519.7609,520.3471,519.6715,520.1881,66971.0
2025-03-17 14:50:00,523.58,523.83,523.49,523.63,27828.0,520.1683,520.4166,520.0789,520.2179,27828.0
2025-03-17 14:55:00,523.6,523.84,523.36,523.36,48350.0,520.1881,520.4266,519.9497,519.9497,48350.0
2025-03-17 15:00:00,523.34,523.41,522.97,523.16,108524.0,519.9298,519.9994,519.5622,519.751,108524.0
2025-03-17 15:05:00,523.11,523.44,522.97,523.05,27706.0,519.7013,520.0292,519.5622,519.6417,27706.0
2025-03-17 15:10:00,523.08,523.09,522.7,522.93,41415.0,519.6715,519.6815,519.294,519.5225,41415.0
2025-03-17 15:15:00,522.84,522.92,522.68,522.88,23016.0,519.4331,519.5126,519.2741,519.4728,23016.0
2025-03-17 15:20:00,522.87,523.15,522.86,522.97,48466.0,519.4629,519.7411,519.453,519.5622,48466.0
2025-03-17 15:25:00,522.99,523.27,522.8,523.24,45935.0,519.5821,519.8603,519.3934,519.8305,45935.0
2025-03-17 15:30:00,523.22,523.46,522.89,522.94,132416.0,519.8106,520.0491,519.4828,519.5324,132416.0
2025-03-17 15:35:00,522.9,523.2,522.75,522.92,51347.0,519.4927,519.7908,519.3437,519.5126,51347.0
2025-03-17 15:40:00,522.88,523.14,522.78,523.08,41423.0,519.4728,519.7311,519.3735,519.6715,41423.0
2025-03-17 15:45:00,523.07,523.14,522.74,522.86,46268.0,519.6616,519.7311,519.3337,519.453,46268.0
2025-03-17 15:50:00,522.82,523.0,522.13,522.34,83060.0,519.4132,519.5921,518.7277,518.9364,83060.0
2025-03-17 15:55:00,522.35,522.35,521.22,521.38,194245.0,518.9463,518.9463,517.8237,517.9826,194245.0
2025-03-18 09:30:00,519.3,519.52,518.5,518.62,281716.0,515.9162,516.1347,515.1214,515.2406,281716.0
2025-03-18 09:35:00,518.65,518.65,517.28,517.49,154073.0,515.2704,515.2704,513.9093,514.118,154073.0
2025-03-18 09:40:00,517.39,518.01,516.46,516.51,182265.0,514.0186,514.6346,513.0947,513.1443,182265.0
2025-03-18 09:45:00,516.45,517.0,515.94,516.62,117210.0,513.0847,513.6312,512.5781,513.2536,117210.0
2025-03-18 09:50:00,516.55,516.9,516.02,516.13,110140.0,513.1841,513.5318,512.6575,512.7668,110140.0
2025-03-18 09:55:00,516.06,516.21,515.44,515.62,129298.0,512.6973,512.8463,512.0813,512.2601,129298.0
2025-03-18 10:00:00,515.55,515.77,515.11,515.7,39683.0,512.1906,512.4092,511.7535,512.3396,39683.0
2025-03-18 10:05:00,515.86,516.4,515.5,516.29,40678.0,512.4986,513.0351,512.1409,512.9258,40678.0
2025-03-18 10:10:00,516.3,516.35,515.32,515.38,77772.0,512.9357,512.9854,511.9621,512.0217,77772.0
2025-03-18 10:15:00,515.39,515.68,515.04,515.34,70623.0,512.0316,512.3198,511.6839,511.982,70623.0
2025-03-18 10:20:00,515.34,516.07,515.31,515.94,70216.0,511.982,512.7072,511.9522,512.5781,70216.0
2025-03-18 10:25:00,516.03,516.23,515.76,516.09,26797.0,512.6675,512.8662,512.3992,512.7271,26797.0
2025-03-18 10:30:00,515.98,516.37,515.65,516.22,35411.0,512.6178,513.0053,512.2899,512.8562,35411.0
2025-03-18 10:35:00,516.19,516.58,515.98,516.58,28745.0,512.8264,513.2139,512.6178,513.2139,28745.0
2025-03-18 10:40:00,516.61,516.78,515.81,515.88,23007.0,513.2437,513.4126,512.4489,512.5184,23007.0
2025-03-18 10:45:00,515.74,515.9,515.19,515.46,42354.0,512.3794,512.5383,511.8329,512.1012,42354.0
2025-03-18 10:50:00,515.46,516.08,515.46,515.87,13362.0,512.1012,512.7171,512.1012,512.5085,13362.0
2025-03-18 10:55:00,516.01,516.36,515.43,515.57,17233.0,512.6476,512.9953,512.0714,512.2105,17233.0
2025-03-18 11:00:00,515.55,515.72,514.37,514.92,55114.0,512.1906,512.3595,511.0183,511.5647,55114.0
2025-03-18 11:05:00,514.87,514.89,514.29,514.68,24166.0,511.515,511.5349,510.9388,511.3263,24166.0
2025-03-18 11:10:00,514.71,515.28,514.52,515.12,17138.0,511.3561,511.9224,511.1673,511.7634,17138.0
2025-03-18 11:15:00,515.03,515.28,514.76,515.2,15386.0,511.674,511.9224,511.4057,511.8429,15386.0
2025-03-18 11:20:00,515.24,515.32,514.6,514.78,39230.0,511.8826,511.9621,511.2468,511.4256,39230.0
2025-03-18 11:25:00,514.87,515.47,514.84,514.84,12988.0,511.515,512.1111,511.4852,511.4852,12988.0
2025-03-18 11:30:00,514.64,515.27,514.64,514.92,23005.0,511.2865,511.9124,511.2865,511.5647,23005.0
2025-03-18 11:35:00,514.93,515.41,514.91,515.41,30332.0,511.5746,512.0515,511.5548,512.0515,30332.0
2025-03-18 11:40:00,515.56,515.62,514.9,515.16,13514.0,512.2005,512.2601,511.5448,511.8031,13514.0
2025-03-18 11:45:00,515.17,515.39,514.77,514.79,25029.0,511.8131,512.0316,511.4157,511.4356,25029.0
2025-03-18 11:50:00,514.75,514.81,514.42,514.53,33546.0,511.3958,511.4554,511.068,511.1772,33546.0
2025-03-18 11:55:00,514.47,514.68,514.07,514.53,24736.0,511.1176,511.3263,510.7202,511.1772,24736.0
2025-03-18 12:00:00,514.52,515.1,514.33,514.98,23886.0,511.1673,511.7435,510.9785,511.6243,23886.0
2025-03-18 12:05:00,514.97,515.17,514.88,514.88,15105.0,511.6144,511.8131,511.525,511.525,15105.0
2025-03-18 12:10:00,515.02,515.91,515.02,515.82,20145.0,511.6641,512.5483,511.6641,512.4588,20145.0
2025-03-18 12:15:00,515.89,515.97,515.2,515.27,14930.0,512.5284,512.6079,511.8429,511.9124,14930.0
2025-03-18 12:20:00,515.23,515.6,515.22,515.6,15232.0,511.8727,512.2403,511.8627,512.2403,15232.0
2025-03-18 12:25:00,515.64,516.4,515.59,516.3,12513.0,512.28,513.0351,512.2303,512.9357,12513.0
2025-03-18 12:30:00,516.41,516.52,515.99,516.02,14006.0,513.045,513.1543,512.6277,512.6575,14006.0
2025-03-18 12:35:00,516.1,516.37,515.71,516.14,8788.0,512.737,513.0053,512.3496,512.7768,8788.0
2025-03-18 12:40:00,516.17,516.23,514.98,515.02,19520.0,512.8066,512.8662,511.6243,511.6641,19520.0
2025-03-18 12:45:00,515.1,515.25,514.71,514.9,29284.0,511.7435,511.8926,511.3561,511.5448,29284.0
2025-03-18 12:50:00,514.83,514.91,514.25,514.84,40007.0,511.4753,511.5548,510.8991,511.4852,40007.0
2025-03-18 12:55:00,515.07,516.02,514.97,515.69,28183.0,511.7137,512.6575,511.6144,512.3297,28183.0
2025-03-18 13:00:00,515.65,515.89,515.5,515.7,77297.0,512.2899,512.5284,512.1409,512.3396,77297.0
2025-03-18 13:05:00,515.64,515.65,514.8,515.04,13556.0,512.28,512.2899,511.4455,511.6839,13556.0
2025-03-18 13:10:00,515.15,515.93,514.86,515.88,19668.0,511.7932,512.5681,511.5051,512.5184,19668.0
2025-03-18 13:15:00,515.87,515.9,514.21,514.91,79935.0,512.5085,512.5383,510.8593,511.5548,79935.0
2025-03-18 13:20:00,514.97,515.71,514.93,515.27,14009.0,511.6144,512.3496,511.5746,511.9124,14009.0
2025-03-18 13:25:00,515.61,516.0,515.13,515.38,20337.0,512.2502,512.6377,511.7733,512.0217,20337.0
2025-03-18 13:30:00,515.22,515.61,515.0,515.59,12986.0,511.8627,512.2502,511.6442,512.2303,12986.0
2025-03-18 13:35:00,515.64,516.25,515.53,516.14,15834.0,512.28,512.886,512.1707,512.7768,15834.0
2025-03-18 13:40:00,516.18,516.18,515.74,515.77,15805.0,512.8165,512.8165,512.3794,512.4092,15805.0
2025-03-18 13:45:00,515.75,516.17,515.72,516.0,12537.0,512.3893,512.8066,512.3595,512.6377,12537.0
2025-03-18 13:50:00,516.15,516.27,516.0,516.19,136825.0,512.7867,512.9059,512.6377,512.8264,136825.0
2025-03-18 13:55:00,516.0,516.0,515.36,515.63,8997.0,512.6377,512.6377,512.0018,512.2701,8997.0
2025-03-18 14:00:00,515.67,515.77,514.8,514.92,13501.0,512.3098,512.4092,511.4455,511.5647,13501.0
2025-03-18 14:05:00,514.91,515.37,514.8,515.29,13055.0,511.5548,512.0118,511.4455,511.9323,13055.0
2025-03-18 14:10:00,515.24,515.24,514.7,514.77,86122.0,511.8826,511.8826,511.3461,511.4157,86122.0
2025-03-18 14:15:00,514.77,515.25,514.73,515.23,14483.0,511.4157,511.8926,511.3759,511.8727,14483.0
2025-03-18 14:20:00,515.3,516.02,515.2,515.79,23862.0,511.9422,512.6575,511.8429,512.429,23862.0
2025-03-18 14:25:00,515.82,516.13,515.31,515.33,22335.0,512.4588,512.7668,511.9522,511.972,22335.0
2025-03-18 14:30:00,515.5,516.04,515.3,515.42,32981.0,512.1409,512.6774,511.9422,512.0614,32981.0
2025-03-18 14:35:00,515.52,516.16,515.52,515.96,11508.0,512.1608,512.7966,512.1608,512.5979,11508.0
2025-03-18 14:40:00,515.96,516.01,515.47,515.63,22619.0,512.5979,512.6476,512.1111,512.2701,22619.0
2025-03-18 14:45:00,515.62,516.49,515.61,516.27,48680.0,512.2601,513.1245,512.2502,512.9059,48680.0
2025-03-18 14:50:00,516.36,516.9,516.08,516.35,73745.0,512.9953,513.5318,512.7171,512.9854,73745.0
2025-03-18 14:55:00,516.31,516.57,515.92,516.17,21790.0,512.9456,513.204,512.5582,512.8066,21790.0
2025-03-18 15:00:00,516.14,516.19,515.68,516.07,46160.0,512.7768,512.8264,512.3198,512.7072,46160.0
2025-03-18 15:05:00,516.02,516.11,515.41,515.67,24982.0,512.6575,512.7469,512.0515,512.3098,24982.0
2025-03-18 15:10:00,515.83,516.0,515.45,515.87,20117.0,512.4688,512.6377,512.0913,512.5085,20117.0
2025-03-18 15:15:00,515.89,516.34,515.74,516.28,18048.0,512.5284,512.9755,512.3794,512.9158,18048.0
2025-03-18 15:20:00,516.21,516.48,516.05,516.19,19268.0,512.8463,513.1145,512.6873,512.8264,19268.0
2025-03-18 15:25:00,516.22,516.27,515.5,515.9,29471.0,512.8562,512.9059,512.1409,512.5383,29471.0
2025-03-18 15:30:00,516.14,516.21,515.73,516.01,23368.0,512.7768,512.8463,512.3694,512.6476,23368.0
2025-03-18 15:35:00,516.06,516.06,515.54,515.61,27975.0,512.6973,512.6973,512.1807,512.2502,27975.0
2025-03-18 15:40:00,515.6,515.93,515.33,515.48,51652.0,512.2403,512.5681,511.972,512.1211,51652.0
2025-03-18 15:45:00,515.5,515.59,514.79,515.07,36355.0,512.1409,512.2303,511.4356,511.7137,36355.0
2025-03-18 15:50:00,515.01,516.04,514.96,515.78,67315.0,511.6541,512.6774,511.6044,512.4191,67315.0
2025-03-18 15:55:00,515.79,515.97,515.35,515.84,111463.0,512.429,512.6079,511.9919,512.4787,111463.0
2025-03-19 09:30:00,517.44,517.88,517.05,517.24,231442.0,514.0683,514.5054,513.6808,513.8696,231442.0
2025-03-19 09:35:00,517.25,517.59,516.9,517.36,41946.0,513.8795,514.2173,513.5318,513.9888,41946.0
2025-03-19 09:40:00,517.46,517.55,516.41,516.66,27119.0,514.0882,514.1776,513.045,513.2934,27119.0
2025-03-19 09:45:00,516.69,518.08,516.63,517.83,63577.0,513.3232,514.7041,513.2636,514.4557,63577.0
2025-03-19 09:50:00,517.91,518.86,517.75,518.81,63361.0,514.5352,515.479,514.3763,515.4294,63361.0
2025-03-19 09:55:00,518.84,518.98,518.49,518.55,25769.0,515.4592,515.5982,515.1114,515.1711,25769.0
2025-03-19 10:00:00,518.77,519.15,518.67,519.1,36391.0,515.3896,515.7671,515.2903,515.7175,36391.0
2025-03-19 10:05:00,519.07,519.82,519.06,519.72,29043.0,515.6877,516.4328,515.6777,516.3334,29043.0
2025-03-19 10:10:00,519.78,519.79,519.18,519.42,28977.0,516.393,516.403,515.7969,516.0354,28977.0
2025-03-19 10:15:00,519.42,519.58,519.19,519.55,25321.0,516.0354,516.1943,515.8069,516.1645,25321.0
2025-03-19 10:20:00,519.49,519.61,519.32,519.46,24505.0,516.1049,516.2241,515.936,516.0751,24505.0
2025-03-19 10:25:00,519.36,519.51,518.95,519.03,14795.0,515.9758,516.1248,515.5684,515.6479,14795.0
2025-03-19 10:30:00,519.06,519.34,518.87,519.16,19692.0,515.6777,515.9559,515.489,515.7771,19692.0
2025-03-19 10:35:00,519.18,519.28,518.87,518.94,15704.0,515.7969,515.8963,515.489,515.5585,15704.0
2025-03-19 10:40:00,518.95,519.09,518.34,518.52,23738.0,515.5684,515.7075,514.9624,515.1412,23738.0
2025-03-19 10:45:00,518.49,518.78,518.18,518.61,24018.0,515.1114,515.3996,514.8035,515.2307,24018.0
2025-03-19 10:50:00,518.69,518.69,518.15,518.16,11217.0,515.3101,515.3101,514.7737,514.7836,11217.0
2025-03-19 10:55:00,518.14,518.37,517.97,518.01,26529.0,514.7637,514.9922,514.5948,514.6346,26529.0
2025-03-19 11:00:00,518.08,518.57,518.02,518.5,15728.0,514.7041,515.1909,514.6445,515.1214,15728.0
2025-03-19 11:05:00,518.48,519.08,518.41,519.08,22774.0,515.1015,515.6976,515.032,515.6976,22774.0
2025-03-19 11:10:00,519.1,519.3,519.0,519.13,20446.0,515.7175,515.9162,515.6181,515.7473,20446.0
2025-03-19 11:15:00,519.16,519.19,518.33,518.4,21876.0,515.7771,515.8069,514.9525,515.022,21876.0
2025-03-19 11:20:00,518.34,519.1,518.22,518.92,67568.0,514.9624,515.7175,514.8432,515.5386,67568.0
2025-03-19 11:25:00,518.89,519.27,518.72,519.13,64214.0,515.5088,515.8864,515.3399,515.7473,64214.0
2025-03-19 11:30:00,519.15,519.43,518.93,519.3,18761.0,515.7671,516.0453,515.5486,515.9162,18761.0
2025-03-19 11:35:00,519.32,519.5,519.14,519.4,16413.0,515.936,516.1149,515.7572,516.0155,16413.0
2025-03-19 11:40:00,519.4,519.74,519.38,519.62,30092.0,516.0155,516.3533,515.9956,516.2341,30092.0
2025-03-19 11:45:00,519.65,519.89,519.52,519.88,8069.0,516.2639,516.5023,516.1347,516.4924,8069.0
2025-03-19 11:50:00,519.97,520.7,519.96,520.43,18610.0,516.5818,517.307,516.5719,517.0388,18610.0
2025-03-19 11:55:00,520.47,520.48,520.04,520.22,69662.0,517.0785,517.0885,516.6513,516.8302,69662.0
2025-03-19 12:00:00,520.2,520.36,520.09,520.2,16846.0,516.8103,516.9693,516.701,516.8103,16846.0
2025-03-19 12:05:00,520.21,520.59,520.19,520.24,14186.0,516.8202,517.1978,516.8004,516.85,14186.0
2025-03-19 12:10:00,520.34,520.34,519.65,519.65,23879.0,516.9494,516.9494,516.2639,516.2639,23879.0
2025-03-19 12:15:00,519.74,519.82,519.58,519.82,7977.0,516.3533,516.4328,516.1943,516.4328,7977.0
2025-03-19 12:20:00,519.69,519.99,519.52,519.75,21879.0,516.3036,516.6017,516.1347,516.3632,21879.0
2025-03-19 12:25:00,519.75,520.09,519.61,520.06,37650.0,516.3632,516.701,516.2241,516.6712,37650.0
2025-03-19 12:30:00,520.02,520.07,519.48,519.51,17238.0,516.6315,516.6811,516.095,516.1248,17238.0
2025-03-19 12:35:00,519.71,519.81,519.49,519.6,10049.0,516.3235,516.4228,516.1049,516.2142,10049.0
2025-03-19 12:40:00,519.54,519.63,519.38,519.57,12898.0,516.1546,516.244,515.9956,516.1844,12898.0
2025-03-19 12:45:00,519.62,519.64,519.44,519.48,8556.0,516.2341,516.2539,516.0553,516.095,8556.0
2025-03-19 12:50:00,519.49,519.86,519.33,519.85,49530.0,516.1049,516.4725,515.946,516.4626,49530.0
2025-03-19 12:55:00,519.82,519.82,519.23,519.43,9783.0,516.4328,516.4328,515.8466,516.0453,9783.0
2025-03-19 13:00:00,519.46,519.63,519.11,519.2,8316.0,516.0751,516.244,515.7274,515.8168,8316.0
2025-03-19 13:05:00,519.29,519.3,518.71,518.77,32300.0,515.9062,515.9162,515.33,515.3896,32300.0
2025-03-19 13:10:00,518.79,518.83,518.19,518.31,30640.0,515.4095,515.4492,514.8134,514.9326,30640.0
2025-03-19 13:15:00,518.22,518.48,517.93,518.4,22226.0,514.8432,515.1015,514.5551,515.022,22226.0
2025-03-19 13:20:00,518.32,518.54,518.25,518.28,9400.0,514.9425,515.1611,514.873,514.9028,9400.0
2025-03-19 13:25:00,518.3,518.36,517.95,518.02,17933.0,514.9227,514.9823,514.575,514.6445,17933.0
2025-03-19 13:30:00,518.0,518.09,517.61,518.04,22667.0,514.6246,514.714,514.2372,514.6644,22667.0
2025-03-19 13:35:00,518.06,518.75,518.02,518.75,19128.0,514.6842,515.3697,514.6445,515.3697,19128.0
2025-03-19 13:40:00,518.69,518.83,518.18,518.19,22959.0,515.3101,515.4492,514.8035,514.8134,22959.0
2025-03-19 13:45:00,518.25,518.25,517.43,517.61,22870.0,514.873,514.873,514.0583,514.2372,22870.0
2025-03-19 13:50:00,517.65,518.15,517.59,517.93,31774.0,514.2769,514.7737,514.2173,514.5551,31774.0
2025-03-19 13:55:00,518.0,518.13,517.78,517.87,24885.0,514.6246,514.7538,514.4061,514.4955,24885.0
2025-03-19 14:00:00,517.83,519.52,517.0,518.95,75542.0,514.4557,516.1347,513.6312,515.5684,75542.0
2025-03-19 14:05:00,518.75,519.15,517.98,519.11,29030.0,515.3697,515.7671,514.6048,515.7274,29030.0
2025-03-19 14:10:00,519.34,520.0,519.34,519.68,40920.0,515.9559,516.6116,515.9559,516.2937,40920.0
2025-03-19 14:15:00,519.65,520.28,519.65,519.7,20457.0,516.2639,516.8898,516.2639,516.3136,20457.0
2025-03-19 14:20:00,519.67,519.87,519.37,519.63,18801.0,516.2838,516.4824,515.9857,516.244,18801.0
2025-03-19 14:25:00,519.56,519.85,518.94,519.2,36245.0,516.1745,516.4626,515.5585,515.8168,36245.0
2025-03-19 14:30:00,519.35,521.0,519.34,520.42,28770.0,515.9658,517.6051,515.9559,517.0289,28770.0
2025-03-19 14:35:00,520.53,520.72,519.79,519.84,25378.0,517.1381,517.3269,516.403,516.4526,25378.0
2025-03-19 14:40:00,520.08,521.5,519.7,521.33,24448.0,516.6911,518.1018,516.3136,517.9329,24448.0
2025-03-19 14:45:00,521.32,521.53,520.84,521.01,19287.0,517.923,518.1316,517.4461,517.615,19287.0
2025-03-19 14:50:00,521.23,522.4,520.97,521.87,34871.0,517.8336,518.996,517.5753,518.4694,34871.0
2025-03-19 14:55:00,521.95,522.75,521.84,522.47,38029.0,518.5489,519.3437,518.4396,519.0655,38029.0
2025-03-19 15:00:00,522.48,523.2,522.45,523.07,87320.0,519.0754,519.7908,519.0456,519.6616,87320.0
2025-03-19 15:05:00,523.11,524.65,522.99,524.6,109076.0,519.7013,521.2313,519.5821,521.1816,109076.0
2025-03-19 15:10:00,524.52,524.96,523.56,524.15,92714.0,521.1021,521.5393,520.1484,520.7346,92714.0
2025-03-19 15:15:00,524.21,524.41,523.45,523.56,100774.0,520.7942,520.9929,520.0391,520.1484,100774.0
2025-03-19 15:20:00,523.51,523.62,522.26,522.73,52191.0,520.0987,520.208,518.8569,519.3238,52191.0
2025-03-19 15:25:00,522.56,522.57,520.95,521.56,46693.0,519.1549,519.1649,517.5554,518.1614,46693.0
2025-03-19 15:30:00,521.39,522.54,521.28,522.35,62458.0,517.9925,519.1351,517.8833,518.9463,62458.0
2025-03-19 15:35:00,522.39,522.89,521.72,522.64,56417.0,518.986,519.4828,518.3204,519.2344,56417.0
2025-03-19 15:40:00,522.57,523.47,522.51,523.29,31415.0,519.1649,520.059,519.1052,519.8802,31415.0
2025-03-19 15:45:00,523.35,523.5,522.46,522.7,37434.0,519.9398,520.0888,519.0556,519.294,37434.0
2025-03-19 15:50:00,522.66,522.66,521.27,521.74,81569.0,519.2543,519.2543,517.8733,518.3403,81569.0
2025-03-19 15:55:00,521.85,521.85,521.06,521.29,105024.0,518.4495,518.4495,517.6647,517.8932,105024.0
2025-03-20 09:30:00,517.96,519.23,517.32,518.95,196896.0,514.5849,515.8466,513.9491,515.5684,196896.0
2025-03-20 09:35:00,519.07,519.38,518.79,519.27,200729.0,515.6877,515.9956,515.4095,515.8864,200729.0
2025-03-20 09:40:00,519.31,519.93,518.94,519.66,29167.0,515.9261,516.5421,515.5585,516.2738,29167.0
2025-03-20 09:45:00,519.63,520.11,519.62,519.99,39794.0,516.244,516.7209,516.2341,516.6017,39794.0
2025-03-20 09:50:00,519.91,520.56,519.88,520.49,31000.0,516.5222,517.168,516.4924,517.0984,31000.0
2025-03-20 09:55:00,520.5,521.11,520.21,521.0,32062.0,517.1083,517.7144,516.8202,517.6051,32062.0
2025-03-20 10:00:00,520.97,522.72,520.91,522.49,53851.0,517.5753,519.3139,517.5157,519.0854,53851.0
2025-03-20 10:05:00,522.44,522.91,522.11,522.54,29382.0,519.0357,519.5026,518.7079,519.1351,29382.0
2025-03-20 10:10:00,522.5,522.71,522.2,522.43,42301.0,519.0953,519.3039,518.7973,519.0258,42301.0
2025-03-20 10:15:00,522.46,523.26,521.95,523.02,36497.0,519.0556,519.8504,518.5489,519.6119,36497.0
2025-03-20 10:20:00,523.02,523.82,522.78,523.63,30271.0,519.6119,520.4067,519.3735,520.2179,30271.0
2025-03-20 10:25:00,523.6,524.16,523.53,523.67,37122.0,520.1881,520.7445,520.1186,520.2577,37122.0
2025-03-20 10:30:00,523.68,523.76,523.28,523.34,35762.0,520.2676,520.3471,519.8702,519.9298,35762.0
2025-03-20 10:35:00,523.25,524.21,523.06,523.78,51617.0,519.8404,520.7942,519.6517,520.367,51617.0
2025-03-20 10:40:00,523.7,524.55,523.65,524.35,65950.0,520.2875,521.132,520.2378,520.9333,65950.0
2025-03-20 10:45:00,524.51,524.62,524.28,524.41,45880.0,521.0922,521.2015,520.8637,520.9929,45880.0
2025-03-20 10:50:00,524.33,524.33,523.72,523.96,61463.0,520.9134,520.9134,520.3074,520.5458,61463.0
2025-03-20 10:55:00,523.87,523.97,523.38,523.59,29942.0,520.4564,520.5557,519.9696,520.1782,29942.0
2025-03-20 11:00:00,523.63,523.69,523.03,523.38,23642.0,520.2179,520.2776,519.6219,519.9696,23642.0
2025-03-20 11:05:00,523.38,523.84,523.13,523.84,24423.0,519.9696,520.4266,519.7212,520.4266,24423.0
2025-03-20 11:10:00,523.78,524.02,523.56,523.76,30170.0,520.367,520.6054,520.1484,520.3471,30170.0
2025-03-20 11:15:00,523.77,523.84,523.1,523.1,18447.0,520.357,520.4266,519.6914,519.6914,18447.0
2025-03-20 11:20:00,523.11,523.46,522.9,523.31,19102.0,519.7013,520.0491,519.4927,519.9,19102.0
2025-03-20 11:25:00,523.28,523.42,523.03,523.1,13097.0,519.8702,520.0093,519.6219,519.6914,13097.0
2025-03-20 11:30:00,523.12,523.24,522.26,522.41,29375.0,519.7113,519.8305,518.8569,519.0059,29375.0
2025-03-20 11:35:00,522.41,522.72,521.97,522.63,37796.0,519.0059,519.3139,518.5688,519.2245,37796.0
2025-03-20 11:40:00,522.7,523.35,522.7,523.25,21616.0,519.294,519.9398,519.294,519.8404,21616.0
2025-03-20 11:45:00,523.24,523.69,523.0,523.54,19960.0,519.8305,520.2776,519.5921,520.1285,19960.0
2025-03-20 11:50:00,523.53,523.63,523.16,523.44,31718.0,520.1186,520.2179,519.751,520.0292,31718.0
2025-03-20 11:55:00,523.36,523.36,522.34,522.41,36716.0,519.9497,519.9497,518.9364,519.0059,36716.0
2025-03-20 12:00:00,522.39,523.56,522.19,522.74,87173.0,518.986,520.1484,518.7873,519.3337,87173.0
2025-03-20 12:05:00,522.79,522.79,522.1,522.24,30672.0,519.3834,519.3834,518.6979,518.837,30672.0
2025-03-20 12:10:00,522.34,522.34,521.73,522.25,34550.0,518.9364,518.9364,518.3303,518.8469,34550.0
2025-03-20 12:15:00,522.25,522.25,521.83,522.04,13872.0,518.8469,518.8469,518.4297,518.6383,13872.0
2025-03-20 12:20:00,522.03,522.03,521.48,521.55,23810.0,518.6284,518.6284,518.082,518.1515,23810.0
2025-03-20 12:25:00,521.49,521.7,520.39,520.59,41792.0,518.0919,518.3005,516.9991,517.1978,41792.0
2025-03-20 12:30:00,520.61,521.14,520.6,520.67,28352.0,517.2176,517.7442,517.2077,517.2772,28352.0
2025-03-20 12:35:00,520.65,521.38,520.48,521.19,20309.0,517.2574,517.9826,517.0885,517.7938,20309.0
2025-03-20 12:40:00,521.15,521.2,520.33,520.55,24312.0,517.7541,517.8038,516.9395,517.158,24312.0
2025-03-20 12:45:00,520.51,520.79,520.11,520.2,16984.0,517.1183,517.3965,516.7209,516.8103,16984.0
2025-03-20 12:50:00,520.16,520.93,520.13,520.9,12967.0,516.7706,517.5355,516.7408,517.5057,12967.0
2025-03-20 12:55:00,520.93,521.04,520.16,520.32,23011.0,517.5355,517.6448,516.7706,516.9295,23011.0
2025-03-20 13:00:00,520.27,520.81,520.25,520.78,13892.0,516.8798,517.4163,516.86,517.3865,13892.0
2025-03-20 13:05:00,520.83,521.5,520.78,521.43,24431.0,517.4362,518.1018,517.3865,518.0323,24431.0
2025-03-20 13:10:00,521.52,521.53,521.01,521.25,36902.0,518.1217,518.1316,517.615,517.8535,36902.0
2025-03-20 13:15:00,521.27,521.3,520.64,520.91,14416.0,517.8733,517.9031,517.2474,517.5157,14416.0
2025-03-20 13:20:00,521.03,521.06,520.1,520.12,15294.0,517.6349,517.6647,516.711,516.7308,15294.0
2025-03-20 13:25:00,520.16,520.25,519.24,519.27,51483.0,516.7706,516.86,515.8566,515.8864,51483.0
2025-03-20 13:30:00,519.25,520.13,519.2,519.8,109691.0,515.8665,516.7408,515.8168,516.4129,109691.0
2025-03-20 13:35:00,519.85,520.4,519.55,520.27,22252.0,516.4626,517.009,516.1645,516.8798,22252.0
2025-03-20 13:40:00,520.24,520.35,519.84,520.35,18429.0,516.85,516.9593,516.4526,516.9593,18429.0
2025-03-20 13:45:00,520.31,520.89,520.19,520.19,19609.0,516.9196,517.4958,516.8004,516.8004,19609.0
2025-03-20 13:50:00,520.31,520.34,519.69,519.69,49350.0,516.9196,516.9494,516.3036,516.3036,49350.0
2025-03-20 13:55:00,519.7,519.77,519.34,519.7,15730.0,516.3136,516.3831,515.9559,516.3136,15730.0
2025-03-20 14:00:00,519.65,520.03,519.59,519.78,18147.0,516.2639,516.6414,516.2043,516.393,18147.0
2025-03-20 14:05:00,519.79,520.12,519.66,519.97,12385.0,516.403,516.7308,516.2738,516.5818,12385.0
2025-03-20 14:10:00,520.08,520.59,520.04,520.15,22543.0,516.6911,517.1978,516.6513,516.7606,22543.0
2025-03-20 14:15:00,520.14,520.32,520.04,520.12,14401.0,516.7507,516.9295,516.6513,516.7308,14401.0
2025-03-20 14:20:00,520.01,520.01,519.39,519.56,17097.0,516.6215,516.6215,516.0056,516.1745,17097.0
2025-03-20 14:25:00,519.62,519.62,518.66,518.66,24716.0,516.2341,516.2341,515.2803,515.2803,24716.0
2025-03-20 14:30:00,518.75,518.76,518.38,518.56,40273.0,515.3697,515.3797,515.0022,515.181,40273.0
2025-03-20 14:35:00,518.73,519.32,518.7,519.19,42924.0,515.3499,515.936,515.3201,515.8069,42924.0
2025-03-20 14:40:00,519.18,519.25,518.64,518.72,21433.0,515.7969,515.8665,515.2605,515.3399,21433.0
2025-03-20 14:45:00,518.73,519.4,518.65,519.36,19133.0,515.3499,516.0155,515.2704,515.9758,19133.0
2025-03-20 14:50:00,519.37,520.35,519.35,520.27,17951.0,515.9857,516.9593,515.9658,516.8798,17951.0
2025-03-20 14:55:00,520.29,520.31,518.91,519.01,44889.0,516.8997,516.9196,515.5287,515.6281,44889.0
2025-03-20 15:00:00,519.08,519.94,519.08,519.57,25127.0,515.6976,516.552,515.6976,516.1844,25127.0
2025-03-20 15:05:00,519.58,519.95,519.42,519.46,15924.0,516.1943,516.5619,516.0354,516.0751,15924.0
2025-03-20 15:10:00,519.43,520.06,519.4,519.76,34234.0,516.0453,516.6712,516.0155,516.3732,34234.0
2025-03-20 15:15:00,519.74,520.32,519.67,520.18,35374.0,516.3533,516.9295,516.2838,516.7904,35374.0
2025-03-20 15:20:00,520.2,520.68,520.15,520.5,84449.0,516.8103,517.2872,516.7606,517.1083,84449.0
2025-03-20 15:25:00,520.47,520.47,519.15,519.23,43411.0,517.0785,517.0785,515.7671,515.8466,43411.0
2025-03-20 15:30:00,519.33,519.98,519.25,519.67,38080.0,515.946,516.5917,515.8665,516.2838,38080.0
2025-03-20 15:35:00,519.64,520.27,519.58,519.62,31558.0,516.2539,516.8798,516.1943,516.2341,31558.0
2025-03-20 15:40:00,519.74,520.32,519.72,520.28,31072.0,516.3533,516.9295,516.3334,516.8898,31072.0
2025-03-20 15:45:00,520.43,520.91,520.36,520.87,57438.0,517.0388,517.5157,516.9693,517.4759,57438.0
2025-03-20 15:50:00,520.87,520.87,519.92,520.21,73672.0,517.4759,517.4759,516.5321,516.8202,73672.0
2025-03-20 15:55:00,520.28,520.99,519.77,520.15,184650.0,516.8898,517.5952,516.3831,516.7606,184650.0
2025-03-21 09:30:00,515.84,516.52,515.28,516.1,261066.0,512.4787,513.1543,511.9224,512.737,261066.0
2025-03-21 09:35:00,516.08,516.08,514.9,515.47,101000.0,512.7171,512.7171,511.5448,512.1111,101000.0
2025-03-21 09:40:00,515.48,516.72,515.35,516.18,65558.0,512.1211,513.353,511.9919,512.8165,65558.0
2025-03-21 09:45:00,516.23,516.59,515.83,516.25,39993.0,512.8662,513.2238,512.4688,512.886,39993.0
2025-03-21 09:50:00,516.19,516.66,515.35,516.23,35652.0,512.8264,513.2934,511.9919,512.8662,35652.0
2025-03-21 09:55:00,516.27,516.74,515.94,516.42,25645.0,512.9059,513.3728,512.5781,513.0549,25645.0
2025-03-21 10:00:00,516.34,516.42,515.45,515.91,42773.0,512.9755,513.0549,512.0913,512.5483,42773.0
2025-03-21 10:05:00,516.15,516.15,515.01,515.06,77172.0,512.7867,512.7867,511.6541,511.7038,77172.0
2025-03-21 10:10:00,515.05,515.8,514.65,515.65,95188.0,511.6939,512.439,511.2965,512.2899,95188.0
2025-03-21 10:15:00,515.66,516.07,515.26,515.97,54177.0,512.2999,512.7072,511.9025,512.6079,54177.0
2025-03-21 10:20:00,515.93,516.74,515.57,516.65,94365.0,512.5681,513.3728,512.2105,513.2834,94365.0
2025-03-21 10:25:00,516.57,516.83,516.25,516.35,20782.0,513.204,513.4623,512.886,512.9854,20782.0
2025-03-21 10:30:00,516.37,516.54,516.07,516.46,77177.0,513.0053,513.1741,512.7072,513.0947,77177.0
2025-03-21 10:35:00,516.43,516.61,515.77,515.77,35446.0,513.0649,513.2437,512.4092,512.4092,35446.0
2025-03-21 10:40:00,515.76,516.51,515.59,516.43,129805.0,512.3992,513.1443,512.2303,513.0649,129805.0
2025-03-21 10:45:00,516.39,516.75,516.1,516.53,20823.0,513.0251,513.3828,512.737,513.1642,20823.0
2025-03-21 10:50:00,516.56,516.79,516.25,516.55,27434.0,513.194,513.4225,512.886,513.1841,27434.0
2025-03-21 10:55:00,516.76,517.79,516.68,517.79,19699.0,513.3927,514.416,513.3132,514.416,19699.0
2025-03-21 11:00:00,517.89,518.12,517.68,517.76,30553.0,514.5154,514.7439,514.3067,514.3862,30553.0
2025-03-21 11:05:00,517.53,517.94,517.48,517.84,23854.0,514.1577,514.565,514.108,514.4657,23854.0
2025-03-21 11:10:00,517.76,517.92,516.95,516.99,15992.0,514.3862,514.5452,513.5815,513.6212,15992.0
2025-03-21 11:15:00,517.02,517.14,516.55,516.64,32867.0,513.651,513.7702,513.1841,513.2735,32867.0
2025-03-21 11:20:00,516.66,516.86,516.35,516.47,23640.0,513.2934,513.4921,512.9854,513.1046,23640.0
2025-03-21 11:25:00,516.51,516.63,516.16,516.32,33637.0,513.1443,513.2636,512.7966,512.9556,33637.0
2025-03-21 11:30:00,516.22,516.99,516.17,516.51,33382.0,512.8562,513.6212,512.8066,513.1443,33382.0
2025-03-21 11:35:00,516.53,516.7,516.34,516.39,17944.0,513.1642,513.3331,512.9755,513.0251,17944.0
2025-03-21 11:40:00,516.28,516.59,515.46,515.73,27547.0,512.9158,513.2238,512.1012,512.3694,27547.0
2025-03-21 11:45:00,515.69,516.26,515.69,515.96,17440.0,512.3297,512.896,512.3297,512.5979,17440.0
2025-03-21 11:50:00,515.9,516.21,515.38,515.93,54324.0,512.5383,512.8463,512.0217,512.5681,54324.0
2025-03-21 11:55:00,515.97,516.38,515.92,515.94,15142.0,512.6079,513.0152,512.5582,512.5781,15142.0
2025-03-21 12:00:00,515.82,516.4,515.3,516.26,61617.0,512.4588,513.0351,511.9422,512.896,61617.0
2025-03-21 12:05:00,516.26,516.97,516.2,516.93,10998.0,512.896,513.6013,512.8364,513.5616,10998.0
2025-03-21 12:10:00,516.93,517.81,516.91,517.66,23132.0,513.5616,514.4359,513.5417,514.2868,23132.0
2025-03-21 12:15:00,517.69,518.56,517.52,518.35,41657.0,514.3167,515.181,514.1478,514.9724,41657.0
2025-03-21 12:20:00,518.35,518.93,518.33,518.93,21492.0,514.9724,515.5486,514.9525,515.5486,21492.0
2025-03-21 12:25:00,518.88,518.95,518.5,518.64,72014.0,515.4989,515.5684,515.1214,515.2605,72014.0
2025-03-21 12:30:00,518.66,519.03,518.49,518.6,86960.0,515.2803,515.6479,515.1114,515.2207,86960.0
2025-03-21 12:35:00,518.7,518.75,518.08,518.48,35137.0,515.3201,515.3697,514.7041,515.1015,35137.0
2025-03-21 12:40:00,518.46,518.7,518.12,518.16,17974.0,515.0816,515.3201,514.7439,514.7836,17974.0
2025-03-21 12:45:00,518.25,519.21,518.25,519.01,31795.0,514.873,515.8267,514.873,515.6281,31795.0
2025-03-21 12:50:00,519.02,519.26,518.85,519.04,15208.0,515.638,515.8764,515.4691,515.6579,15208.0
2025-03-21 12:55:00,518.89,519.86,518.83,519.85,27831.0,515.5088,516.4725,515.4492,516.4626,27831.0
2025-03-21 13:00:00,519.67,519.67,519.07,519.35,15840.0,516.2838,516.2838,515.6877,515.9658,15840.0
2025-03-21 13:05:00,519.35,519.6,519.31,519.52,11864.0,515.9658,516.2142,515.9261,516.1347,11864.0
2025-03-21 13:10:00,519.56,519.66,518.88,519.01,24927.0,516.1745,516.2738,515.4989,515.6281,24927.0
2025-03-21 13:15:00,518.93,519.06,518.62,518.63,20592.0,515.5486,515.6777,515.2406,515.2505,20592.0
2025-03-21 13:20:00,518.53,519.15,518.53,519.01,10785.0,515.1512,515.7671,515.1512,515.6281,10785.0
2025-03-21 13:25:00,519.0,519.1,518.19,518.42,21728.0,515.6181,515.7175,514.8134,515.0419,21728.0
2025-03-21 13:30:00,518.38,518.45,517.89,518.39,14763.0,515.0022,515.0717,514.5154,515.0121,14763.0
2025-03-21 13:35:00,518.5,519.03,518.39,519.03,14599.0,515.1214,515.6479,515.0121,515.6479,14599.0
2025-03-21 13:40:00,518.98,519.53,518.92,519.33,28588.0,515.5982,516.1447,515.5386,515.946,28588.0
2025-03-21 13:45:00,519.27,519.82,519.27,519.8,22017.0,515.8864,516.4328,515.8864,516.4129,22017.0
2025-03-21 13:50:00,519.78,520.07,519.62,519.77,17545.0,516.393,516.6811,516.2341,516.3831,17545.0
2025-03-21 13:55:00,519.79,519.8,519.05,519.14,20767.0,516.403,516.4129,515.6678,515.7572,20767.0
2025-03-21 14:00:00,519.09,519.47,519.09,519.43,7601.0,515.7075,516.0851,515.7075,516.0453,7601.0
2025-03-21 14:05:00,519.33,519.36,518.71,519.06,13010.0,515.946,515.9758,515.33,515.6777,13010.0
2025-03-21 14:10:00,519.0,519.24,518.7,518.99,26314.0,515.6181,515.8566,515.3201,515.6082,26314.0
2025-03-21 14:15:00,518.99,519.22,518.79,519.22,13808.0,515.6082,515.8367,515.4095,515.8367,13808.0
2025-03-21 14:20:00,519.21,519.28,518.56,518.71,13101.0,515.8267,515.8963,515.181,515.33,13101.0
2025-03-21 14:25:00,518.46,518.66,518.34,518.34,14451.0,515.0816,515.2803,514.9624,514.9624,14451.0
2025-03-21 14:30:00,518.4,518.95,518.4,518.63,17438.0,515.022,515.5684,515.022,515.2505,17438.0
2025-03-21 14:35:00,518.76,519.33,518.67,519.2,13517.0,515.3797,515.946,515.2903,515.8168,13517.0
2025-03-21 14:40:00,519.14,519.46,519.11,519.4,13697.0,515.7572,516.0751,515.7274,516.0155,13697.0
2025-03-21 14:45:00,519.37,519.46,518.67,518.99,16712.0,515.9857,516.0751,515.2903,515.6082,16712.0
2025-03-21 14:50:00,519.04,519.1,518.62,518.76,16748.0,515.6579,515.7175,515.2406,515.3797,16748.0
2025-03-21 14:55:00,518.92,519.11,518.77,518.8,8947.0,515.5386,515.7274,515.3896,515.4194,8947.0
2025-03-21 15:00:00,518.78,518.85,518.22,518.37,16691.0,515.3996,515.4691,514.8432,514.9922,16691.0
2025-03-21 15:05:00,518.38,518.57,518.1,518.18,18938.0,515.0022,515.1909,514.724,514.8035,18938.0
2025-03-21 15:10:00,518.11,518.4,517.84,518.36,46807.0,514.7339,515.022,514.4657,514.9823,46807.0
2025-03-21 15:15:00,518.35,518.44,518.08,518.34,19389.0,514.9724,515.0618,514.7041,514.9624,19389.0
2025-03-21 15:20:00,518.34,518.64,517.89,518.57,23287.0,514.9624,515.2605,514.5154,515.1909,23287.0
2025-03-21 15:25:00,518.53,518.56,518.05,518.29,25014.0,515.1512,515.181,514.6743,514.9127,25014.0
2025-03-21 15:30:00,518.31,518.39,518.11,518.3,17283.0,514.9326,515.0121,514.7339,514.9227,17283.0
2025-03-21 15:35:00,518.28,518.75,518.12,518.5,65369.0,514.9028,515.3697,514.7439,515.1214,65369.0
2025-03-21 15:40:00,518.43,518.67,518.13,518.59,23854.0,515.0518,515.2903,514.7538,515.2108,23854.0
2025-03-21 15:45:00,518.59,518.83,518.54,518.61,36209.0,515.2108,515.4492,515.1611,515.2307,36209.0
2025-03-21 15:50:00,518.67,519.78,518.67,519.72,71932.0,515.2903,516.393,515.2903,516.3334,71932.0
2025-03-21 15:55:00,519.76,520.95,519.7,520.3,263469.0,516.3732,517.5554,516.3136,516.9096,263469.0
2025-03-24 09:30:00,526.48,526.62,525.88,526.49,309357.0,523.0494,523.1885,522.4533,523.0593,309357.0
2025-03-24 09:35:00,526.49,527.53,526.46,527.41,91363.0,523.0593,524.0925,523.0295,523.9733,91363.0
2025-03-24 09:40:00,527.52,527.82,527.31,527.5,76788.0,524.0826,524.3806,523.874,524.0627,76788.0
2025-03-24 09:45:00,527.66,528.08,527.3,528.05,80374.0,524.2217,524.639,523.864,524.6091,80374.0
2025-03-24 09:50:00,528.17,528.27,527.98,528.16,33508.0,524.7284,524.8277,524.5396,524.7184,33508.0
2025-03-24 09:55:00,528.13,528.45,528.12,528.25,29236.0,524.6886,525.0065,524.6787,524.8078,29236.0
2025-03-24 10:00:00,528.26,528.35,527.97,527.97,22337.0,524.8178,524.9072,524.5297,524.5297,22337.0
2025-03-24 10:05:00,528.09,528.13,527.55,527.63,83733.0,524.6489,524.6886,524.1124,524.1919,83733.0
2025-03-24 10:10:00,527.71,528.33,527.66,528.31,73086.0,524.2714,524.8873,524.2217,524.8675,73086.0
2025-03-24 10:15:00,528.26,528.53,528.26,528.52,69590.0,524.8178,525.086,524.8178,525.0761,69590.0
2025-03-24 10:20:00,528.48,528.72,528.37,528.67,57977.0,525.0363,525.2748,524.9271,525.2251,57977.0
2025-03-24 10:25:00,528.63,528.77,528.46,528.61,38044.0,525.1854,525.3245,525.0165,525.1655,38044.0
2025-03-24 10:30:00,528.57,528.7,528.24,528.43,59947.0,525.1258,525.2549,524.7979,524.9867,59947.0
2025-03-24 10:35:00,528.53,528.65,528.19,528.24,23993.0,525.086,525.2052,524.7482,524.7979,23993.0
2025-03-24 10:40:00,528.25,528.5,528.15,528.24,24306.0,524.8078,525.0562,524.7085,524.7979,24306.0
2025-03-24 10:45:00,528.3,529.01,528.29,528.99,37747.0,524.8575,525.5629,524.8476,525.543,37747.0
2025-03-24 10:50:00,528.98,529.11,528.94,529.0,58499.0,525.5331,525.6622,525.4933,525.553,58499.0
2025-03-24 10:55:00,529.01,529.03,528.8,528.97,22445.0,525.5629,525.5828,525.3543,525.5232,22445.0
2025-03-24 11:00:00,528.99,529.04,528.57,529.01,41490.0,525.543,525.5927,525.1258,525.5629,41490.0
2025-03-24 11:05:00,529.01,529.35,528.95,529.21,36493.0,525.5629,525.9007,525.5033,525.7616,36493.0
2025-03-24 11:10:00,529.21,529.29,529.08,529.18,22175.0,525.7616,525.8411,525.6324,525.7318,22175.0
2025-03-24 11:15:00,529.19,529.34,529.14,529.24,21582.0,525.7417,525.8907,525.692,525.7914,21582.0
2025-03-24 11:20:00,529.27,529.33,529.11,529.19,9784.0,525.8212,525.8808,525.6622,525.7417,9784.0
2025-03-24 11:25:00,529.19,529.19,528.86,529.1,25219.0,525.7417,525.7417,525.4139,525.6523,25219.0
2025-03-24 11:30:00,529.12,529.12,528.85,529.01,38795.0,525.6722,525.6722,525.4039,525.5629,38795.0
2025-03-24 11:35:00,529.03,529.19,528.67,528.7,27439.0,525.5828,525.7417,525.2251,525.2549,27439.0
2025-03-24 11:40:00,528.7,528.83,528.6,528.76,19164.0,525.2549,525.3841,525.1556,525.3145,19164.0
2025-03-24 11:45:00,528.78,528.98,528.65,528.69,54536.0,525.3344,525.5331,525.2052,525.245,54536.0
2025-03-24 11:50:00,528.68,529.23,528.67,529.2,46493.0,525.235,525.7815,525.2251,525.7517,46493.0
2025-03-24 11:55:00,529.21,529.28,529.14,529.25,11354.0,525.7616,525.8311,525.692,525.8013,11354.0
2025-03-24 12:00:00,529.27,529.4,529.17,529.38,26007.0,525.8212,525.9504,525.7218,525.9305,26007.0
2025-03-24 12:05:00,529.39,529.75,529.36,529.56,28358.0,525.9404,526.2981,525.9106,526.1093,28358.0
2025-03-24 12:10:00,529.55,529.67,529.44,529.56,23333.0,526.0994,526.2186,525.9901,526.1093,23333.0
2025-03-24 12:15:00,529.47,529.62,529.21,529.21,32351.0,526.0199,526.1689,525.7616,525.7616,32351.0
2025-03-24 12:20:00,529.19,529.54,529.19,529.53,15627.0,525.7417,526.0894,525.7417,526.0795,15627.0
2025-03-24 12:25:00,529.52,529.52,528.68,528.74,58666.0,526.0696,526.0696,525.235,525.2947,58666.0
2025-03-24 12:30:00,528.75,528.93,528.47,528.82,19211.0,525.3046,525.4834,525.0264,525.3741,19211.0
2025-03-24 12:35:00,528.86,528.98,528.59,528.61,14018.0,525.4139,525.5331,525.1456,525.1655,14018.0
2025-03-24 12:40:00,528.59,528.64,528.28,528.6,22448.0,525.1456,525.1953,524.8376,525.1556,22448.0
2025-03-24 12:45:00,528.67,528.94,528.66,528.79,5418.0,525.2251,525.4933,525.2152,525.3443,5418.0
2025-03-24 12:50:00,528.91,528.92,528.62,528.74,12691.0,525.4635,525.4735,525.1754,525.2947,12691.0
2025-03-24 12:55:00,528.72,528.72,528.43,528.52,11942.0,525.2748,525.2748,524.9867,525.0761,11942.0
2025-03-24 13:00:00,528.46,528.63,528.31,528.36,14231.0,525.0165,525.1854,524.8675,524.9171,14231.0
2025-03-24 13:05:00,528.3,528.52,528.2,528.24,12209.0,524.8575,525.0761,524.7582,524.7979,12209.0
2025-03-24 13:10:00,528.2,528.39,528.01,528.08,24757.0,524.7582,524.9469,524.5694,524.639,24757.0
2025-03-24 13:15:00,528.1,528.41,528.0,528.16,26802.0,524.6588,524.9668,524.5595,524.7184,26802.0
2025-03-24 13:20:00,528.1,528.32,527.94,528.2,21202.0,524.6588,524.8774,524.4999,524.7582,21202.0
2025-03-24 13:25:00,528.16,528.5,528.16,528.5,13061.0,524.7184,525.0562,524.7184,525.0562,13061.0
2025-03-24 13:30:00,528.44,528.77,528.44,528.66,24608.0,524.9966,525.3245,524.9966,525.2152,24608.0
2025-03-24 13:35:00,528.63,528.78,528.47,528.72,19937.0,525.1854,525.3344,525.0264,525.2748,19937.0
2025-03-24 13:40:00,528.7,528.75,528.36,528.44,27604.0,525.2549,525.3046,524.9171,524.9966,27604.0
2025-03-24 13:45:00,528.46,528.59,528.39,528.56,9987.0,525.0165,525.1456,524.9469,525.1158,9987.0
2025-03-24 13:50:00,528.59,528.73,528.4,528.47,21984.0,525.1456,525.2847,524.9569,525.0264,21984.0
2025-03-24 13:55:00,528.51,528.54,528.25,528.53,9586.0,525.0661,525.096,524.8078,525.086,9586.0
2025-03-24 14:00:00,528.55,528.57,527.61,527.75,38270.0,525.1059,525.1258,524.172,524.3111,38270.0
2025-03-24 14:05:00,527.86,528.15,527.86,528.04,12468.0,524.4204,524.7085,524.4204,524.5992,12468.0
2025-03-24 14:10:00,527.96,527.99,527.83,527.85,25444.0,524.5197,524.5495,524.3906,524.4105,25444.0
2025-03-24 14:15:00,527.85,528.1,527.77,527.97,106154.0,524.4105,524.6588,524.331,524.5297,106154.0
2025-03-24 14:20:00,527.88,528.0,527.74,527.86,13843.0,524.4403,524.5595,524.3012,524.4204,13843.0
2025-03-24 14:25:00,527.79,527.99,527.62,527.86,23154.0,524.3508,524.5495,524.1819,524.4204,23154.0
2025-03-24 14:30:00,527.88,527.9,527.58,527.77,27361.0,524.4403,524.4601,524.1422,524.331,27361.0
2025-03-24 14:35:00,527.71,528.59,527.63,528.35,47190.0,524.2714,525.1456,524.1919,524.9072,47190.0
2025-03-24 14:40:00,528.38,528.88,528.16,528.74,63922.0,524.937,525.4337,524.7184,525.2947,63922.0
2025-03-24 14:45:00,528.76,528.8,528.1,528.73,62822.0,525.3145,525.3543,524.6588,525.2847,62822.0
2025-03-24 14:50:00,528.7,529.05,528.7,529.0,49446.0,525.2549,525.6026,525.2549,525.553,49446.0
2025-03-24 14:55:00,529.0,529.06,528.88,529.02,32373.0,525.553,525.6126,525.4337,525.5728,32373.0
2025-03-24 15:00:00,528.95,529.26,528.9,529.25,25275.0,525.5033,525.8113,525.4536,525.8013,25275.0
2025-03-24 15:05:00,529.25,529.46,529.25,529.3,19769.0,525.8013,526.01,525.8013,525.851,19769.0
2025-03-24 15:10:00,529.19,529.31,529.1,529.15,48821.0,525.7417,525.8609,525.6523,525.702,48821.0
2025-03-24 15:15:00,529.22,529.45,529.22,529.41,22744.0,525.7715,526.0,525.7715,525.9603,22744.0
2025-03-24 15:20:00,529.38,529.53,529.23,529.49,16498.0,525.9305,526.0795,525.7815,526.0398,16498.0
2025-03-24 15:25:00,529.55,529.55,529.23,529.31,24121.0,526.0994,526.0994,525.7815,525.8609,24121.0
2025-03-24 15:30:00,529.33,529.49,529.24,529.35,20174.0,525.8808,526.0398,525.7914,525.9007,20174.0
2025-03-24 15:35:00,529.34,529.48,529.22,529.41,23966.0,525.8907,526.0298,525.7715,525.9603,23966.0
2025-03-24 15:40:00,529.43,529.67,529.32,529.59,28406.0,525.9802,526.2186,525.8709,526.1391,28406.0
2025-03-24 15:45:00,529.58,530.09,529.55,529.96,62727.0,526.1292,526.6359,526.0994,526.5067,62727.0
2025-03-24 15:50:00,529.98,530.35,529.6,530.27,70366.0,526.5266,526.8942,526.149,526.8147,70366.0
2025-03-24 15:55:00,530.27,530.39,529.35,529.38,167719.0,526.8147,526.9339,525.9007,525.9305,167719.0
2025-03-25 09:30:00,530.53,530.91,530.47,530.52,197190.0,527.073,527.4505,527.0134,527.0631,197190.0
2025-03-25 09:35:00,530.42,530.45,529.87,530.37,74080.0,526.9637,526.9935,526.4173,526.914,74080.0
2025-03-25 09:40:00,530.23,530.5,529.7,530.0,62543.0,526.7749,527.0432,526.2484,526.5464,62543.0
2025-03-25 09:45:00,530.15,530.25,529.65,529.65,36216.0,526.6955,526.7948,526.1987,526.1987,36216.0
2025-03-25 09:50:00,529.6,530.18,529.41,530.1,39326.0,526.149,526.7253,525.9603,526.6458,39326.0
2025-03-25 09:55:00,530.08,530.39,529.92,530.0,46951.0,526.6259,526.9339,526.467,526.5464,46951.0
2025-03-25 10:00:00,530.09,530.27,529.38,529.58,41741.0,526.6359,526.8147,525.9305,526.1292,41741.0
2025-03-25 10:05:00,529.71,530.19,529.67,530.12,44957.0,526.2583,526.7352,526.2186,526.6657,44957.0
2025-03-25 10:10:00,530.03,530.62,530.02,530.26,31881.0,526.5762,527.1624,526.5663,526.8047,31881.0
2025-03-25 10:15:00,530.28,530.65,530.17,530.42,25985.0,526.8246,527.1922,526.7153,526.9637,25985.0
2025-03-25 10:20:00,530.34,530.78,530.28,530.68,20007.0,526.8842,527.3214,526.8246,527.222,20007.0
2025-03-25 10:25:00,530.76,531.07,530.4,531.07,30162.0,527.3015,527.6095,526.9438,527.6095,30162.0
2025-03-25 10:30:00,531.05,531.1,530.63,530.91,71997.0,527.5896,527.6393,527.1723,527.4505,71997.0
2025-03-25 10:35:00,530.93,531.29,530.9,531.24,47111.0,527.4704,527.828,527.4406,527.7784,47111.0
2025-03-25 10:40:00,531.25,531.44,531.15,531.42,33309.0,527.7883,527.9771,527.6889,527.9572,33309.0
2025-03-25 10:45:00,531.44,531.45,531.19,531.26,43701.0,527.9771,527.987,527.7287,527.7982,43701.0
2025-03-25 10:50:00,531.21,531.6,531.17,531.26,44910.0,527.7486,528.136,527.7088,527.7982,44910.0
2025-03-25 10:55:00,531.28,531.41,531.0,531.16,46103.0,527.8181,527.9473,527.5399,527.6989,46103.0
2025-03-25 11:00:00,531.19,531.38,531.09,531.17,53298.0,527.7287,527.9174,527.6293,527.7088,53298.0
2025-03-25 11:05:00,531.19,531.4,531.16,531.3,46867.0,527.7287,527.9373,527.6989,527.838,46867.0
2025-03-25 11:10:00,531.3,531.35,531.05,531.18,36198.0,527.838,527.8876,527.5896,527.7188,36198.0
2025-03-25 11:15:00,531.11,531.15,530.9,531.06,57280.0,527.6492,527.6889,527.4406,527.5995,57280.0
2025-03-25 11:20:00,531.05,531.18,530.81,531.07,35350.0,527.5896,527.7188,527.3512,527.6095,35350.0
2025-03-25 11:25:00,531.1,531.2,530.91,530.94,35268.0,527.6393,527.7386,527.4505,527.4803,35268.0
2025-03-25 11:30:00,530.94,530.98,530.67,530.75,36119.0,527.4803,527.5201,527.2121,527.2916,36119.0
2025-03-25 11:35:00,530.78,530.8,530.58,530.7,30123.0,527.3214,527.3412,527.1227,527.2419,30123.0
2025-03-25 11:40:00,530.68,530.77,530.55,530.77,24733.0,527.222,527.3114,527.0929,527.3114,24733.0
2025-03-25 11:45:00,530.8,530.83,530.44,530.48,28217.0,527.3412,527.371,526.9836,527.0233,28217.0
2025-03-25 11:50:00,530.48,530.58,530.1,530.1,31795.0,527.0233,527.1227,526.6458,526.6458,31795.0
2025-03-25 11:55:00,530.1,530.23,529.87,530.07,157294.0,526.6458,526.7749,526.4173,526.616,157294.0
2025-03-25 12:00:00,530.03,530.24,529.91,530.03,29006.0,526.5762,526.7849,526.457,526.5762,29006.0
2025-03-25 12:05:00,530.0,530.18,529.85,530.12,25255.0,526.5464,526.7253,526.3974,526.6657,25255.0
2025-03-25 12:10:00,530.12,530.24,529.96,530.15,20702.0,526.6657,526.7849,526.5067,526.6955,20702.0
2025-03-25 12:15:00,530.1,530.12,529.72,529.8,14439.0,526.6458,526.6657,526.2683,526.3477,14439.0
2025-03-25 12:20:00,529.82,530.22,529.78,530.12,19250.0,526.3676,526.765,526.3279,526.6657,19250.0
2025-03-25 12:25:00,530.05,530.13,529.8,529.85,17542.0,526.5961,526.6756,526.3477,526.3974,17542.0
2025-03-25 12:30:00,529.85,529.96,529.53,529.64,36019.0,526.3974,526.5067,526.0795,526.1888,36019.0
2025-03-25 12:35:00,529.66,529.8,529.59,529.71,15780.0,526.2087,526.3477,526.1391,526.2583,15780.0
2025-03-25 12:40:00,529.71,530.04,529.68,529.95,14502.0,526.2583,526.5862,526.2285,526.4968,14502.0
2025-03-25 12:45:00,529.98,530.11,529.78,529.94,17722.0,526.5266,526.6557,526.3279,526.4868,17722.0
2025-03-25 12:50:00,529.92,530.34,529.91,530.32,42282.0,526.467,526.8842,526.457,526.8644,42282.0
2025-03-25 12:55:00,530.3,530.33,530.06,530.2,18320.0,526.8445,526.8743,526.606,526.7451,18320.0
2025-03-25 13:00:00,530.31,530.59,530.3,530.56,14116.0,526.8544,527.1326,526.8445,527.1028,14116.0
2025-03-25 13:05:00,530.56,530.77,530.46,530.74,14376.0,527.1028,527.3114,527.0034,527.2816,14376.0
2025-03-25 13:10:00,530.72,530.74,530.37,530.38,13918.0,527.2617,527.2816,526.914,526.924,13918.0
2025-03-25 13:15:00,530.39,530.41,529.96,530.04,12291.0,526.9339,526.9538,526.5067,526.5862,12291.0
2025-03-25 13:20:00,530.07,530.11,529.79,529.87,15209.0,526.616,526.6557,526.3378,526.4173,15209.0
2025-03-25 13:25:00,529.76,529.82,529.41,529.51,61599.0,526.308,526.3676,525.9603,526.0596,61599.0
2025-03-25 13:30:00,529.54,529.77,529.54,529.76,13691.0,526.0894,526.3179,526.0894,526.308,13691.0
2025-03-25 13:35:00,529.72,529.89,529.65,529.69,16137.0,526.2683,526.4372,526.1987,526.2385,16137.0
2025-03-25 13:40:00,529.73,530.0,529.67,529.9,67237.0,526.2782,526.5464,526.2186,526.4471,67237.0
2025-03-25 13:45:00,529.9,529.9,529.57,529.57,15206.0,526.4471,526.4471,526.1192,526.1192,15206.0
2025-03-25 13:50:00,529.58,529.71,529.45,529.67,20211.0,526.1292,526.2583,526.0,526.2186,20211.0
2025-03-25 13:55:00,529.67,529.82,529.45,529.49,75610.0,526.2186,526.3676,526.0,526.0398,75610.0
2025-03-25 14:00:00,529.42,529.64,529.36,529.5,18212.0,525.9702,526.1888,525.9106,526.0497,18212.0
2025-03-25 14:05:00,529.48,529.69,529.21,529.65,28171.0,526.0298,526.2385,525.7616,526.1987,28171.0
2025-03-25 14:10:00,529.72,529.96,529.72,529.95,14687.0,526.2683,526.5067,526.2683,526.4968,14687.0
2025-03-25 14:15:00,530.0,530.09,529.76,530.02,10166.0,526.5464,526.6359,526.308,526.5663,10166.0
2025-03-25 14:20:00,530.02,530.23,529.97,530.0,17631.0,526.5663,526.7749,526.5166,526.5464,17631.0
2025-03-25 14:25:00,529.95,529.95,529.66,529.74,29454.0,526.4968,526.4968,526.2087,526.2881,29454.0
2025-03-25 14:30:00,529.8,529.87,529.46,529.79,20952.0,526.3477,526.4173,526.01,526.3378,20952.0
2025-03-25 14:35:00,529.81,529.89,529.53,529.59,18551.0,526.3577,526.4372,526.0795,526.1391,18551.0
2025-03-25 14:40:00,529.61,529.65,529.3,529.53,17629.0,526.159,526.1987,525.851,526.0795,17629.0
2025-03-25 14:45:00,529.47,529.61,529.28,529.28,16906.0,526.0199,526.159,525.8311,525.8311,16906.0
2025-03-25 14:50:00,529.23,529.51,529.11,529.39,25050.0,525.7815,526.0596,525.6622,525.9404,25050.0
2025-03-25 14:55:00,529.42,529.58,529.3,529.32,21433.0,525.9702,526.1292,525.851,525.8709,21433.0
2025-03-25 15:00:00,529.26,529.72,529.26,529.65,24101.0,525.8113,526.2683,525.8113,526.1987,24101.0
2025-03-25 15:05:00,529.66,529.84,529.54,529.79,17250.0,526.2087,526.3875,526.0894,526.3378,17250.0
2025-03-25 15:10:00,529.79,529.94,529.37,529.53,24662.0,526.3378,526.4868,525.9205,526.0795,24662.0
2025-03-25 15:15:00,529.5,529.74,529.45,529.68,30704.0,526.0497,526.2881,526.0,526.2285,30704.0
2025-03-25 15:20:00,529.69,529.8,529.59,529.78,31535.0,526.2385,526.3477,526.1391,526.3279,31535.0
2025-03-25 15:25:00,529.78,529.81,529.48,529.48,30299.0,526.3279,526.3577,526.0298,526.0298,30299.0
2025-03-25 15:30:00,529.53,529.97,529.53,529.87,44300.0,526.0795,526.5166,526.0795,526.4173,44300.0
2025-03-25 15:35:00,529.74,530.18,529.27,529.85,49979.0,526.2881,526.7253,525.8212,526.3974,49979.0
2025-03-25 15:40:00,529.83,530.22,529.83,530.15,26565.0,526.3775,526.765,526.3775,526.6955,26565.0
2025-03-25 15:45:00,530.16,530.67,530.07,530.63,29233.0,526.7054,527.2121,526.616,527.1723,29233.0
2025-03-25 15:50:00,530.62,530.79,530.04,530.55,43670.0,527.1624,527.3313,526.5862,527.0929,43670.0
2025-03-25 15:55:00,530.57,530.78,530.32,530.65,206771.0,527.1127,527.3214,526.8644,527.1922,206771.0
2025-03-26 09:30:00,530.47,530.83,530.06,530.31,167389.0,527.0134,527.371,526.606,526.8544,167389.0
2025-03-26 09:35:00,530.39,531.17,530.27,531.03,74177.0,526.9339,527.7088,526.8147,527.5697,74177.0
2025-03-26 09:40:00,531.14,531.41,530.72,531.0,30710.0,527.679,527.9473,527.2617,527.5399,30710.0
2025-03-26 09:45:00,531.01,531.08,530.12,530.2,24305.0,527.5499,527.6194,526.6657,526.7451,24305.0
2025-03-26 09:50:00,530.12,530.24,529.42,529.7,36066.0,526.6657,526.7849,525.9702,526.2484,36066.0
2025-03-26 09:55:00,529.59,529.61,528.75,529.06,32624.0,526.1391,526.159,525.3046,525.6126,32624.0
2025-03-26 10:00:00,528.96,529.85,528.95,529.19,67267.0,525.5132,526.3974,525.5033,525.7417,67267.0
2025-03-26 10:05:00,529.2,529.51,528.75,528.98,36460.0,525.7517,526.0596,525.3046,525.5331,36460.0
2025-03-26 10:10:00,529.03,529.44,528.92,529.43,28655.0,525.5828,525.9901,525.4735,525.9802,28655.0
2025-03-26 10:15:00,529.37,529.55,528.78,528.78,32957.0,525.9205,526.0994,525.3344,525.3344,32957.0
2025-03-26 10:20:00,528.7,528.7,528.0,528.44,50752.0,525.2549,525.2549,524.5595,524.9966,50752.0
2025-03-26 10:25:00,528.38,528.79,528.32,528.79,37390.0,524.937,525.3443,524.8774,525.3443,37390.0
2025-03-26 10:30:00,528.7,528.95,528.63,528.84,21403.0,525.2549,525.5033,525.1854,525.394,21403.0
2025-03-26 10:35:00,528.86,529.06,528.71,528.85,16998.0,525.4139,525.6126,525.2648,525.4039,16998.0
2025-03-26 10:40:00,528.82,528.95,528.74,528.85,23980.0,525.3741,525.5033,525.2947,525.4039,23980.0
2025-03-26 10:45:00,528.89,528.9,528.33,528.35,31023.0,525.4437,525.4536,524.8873,524.9072,31023.0
2025-03-26 10:50:00,528.45,529.21,528.44,529.04,41138.0,525.0065,525.7616,524.9966,525.5927,41138.0
2025-03-26 10:55:00,529.06,529.06,528.67,528.85,19258.0,525.6126,525.6126,525.2251,525.4039,19258.0
2025-03-26 11:00:00,528.87,529.19,528.77,529.1,28796.0,525.4238,525.7417,525.3245,525.6523,28796.0
2025-03-26 11:05:00,529.05,529.14,528.93,529.13,32832.0,525.6026,525.692,525.4834,525.6821,32832.0
2025-03-26 11:10:00,529.12,529.18,528.77,528.93,27058.0,525.6722,525.7318,525.3245,525.4834,27058.0
2025-03-26 11:15:00,528.82,528.91,528.61,528.73,34207.0,525.3741,525.4635,525.1655,525.2847,34207.0
2025-03-26 11:20:00,528.78,528.78,528.3,528.34,29257.0,525.3344,525.3344,524.8575,524.8973,29257.0
2025-03-26 11:25:00,528.29,528.33,527.49,527.84,41120.0,524.8476,524.8873,524.0528,524.4005,41120.0
2025-03-26 11:30:00,527.83,528.24,527.83,527.93,33040.0,524.3906,524.7979,524.3906,524.4899,33040.0
2025-03-26 11:35:00,527.94,528.08,527.92,528.04,23401.0,524.4999,524.639,524.48,524.5992,23401.0
2025-03-26 11:40:00,528.08,528.22,527.53,527.58,28401.0,524.639,524.778,524.0925,524.1422,28401.0
2025-03-26 11:45:00,527.59,527.67,527.09,527.27,17560.0,524.1521,524.2316,523.6554,523.8342,17560.0
2025-03-26 11:50:00,527.28,527.36,526.39,526.76,44308.0,523.8442,523.9236,522.96,523.3276,44308.0
2025-03-26 11:55:00,526.66,526.72,525.87,526.28,66951.0,523.2282,523.2878,522.4434,522.8507,66951.0
2025-03-26 12:00:00,526.19,526.39,525.9,526.08,15452.0,522.7613,522.96,522.4732,522.652,15452.0
2025-03-26 12:05:00,526.09,526.61,526.09,526.25,22361.0,522.6619,523.1785,522.6619,522.8209,22361.0
2025-03-26 12:10:00,526.18,526.54,526.1,526.34,16598.0,522.7513,523.109,522.6719,522.9103,16598.0
2025-03-26 12:15:00,526.28,526.33,526.0,526.04,111764.0,522.8507,522.9004,522.5725,522.6122,111764.0
2025-03-26 12:20:00,525.99,526.34,525.9,526.08,82944.0,522.5626,522.9103,522.4732,522.652,82944.0
2025-03-26 12:25:00,526.13,526.71,526.12,526.71,18409.0,522.7017,523.2779,522.6917,523.2779,18409.0
2025-03-26 12:30:00,526.7,526.92,526.22,526.37,24459.0,523.2679,523.4865,522.7911,522.9401,24459.0
2025-03-26 12:35:00,526.37,526.75,526.2,526.23,17310.0,522.9401,523.3176,522.7712,522.801,17310.0
2025-03-26 12:40:00,526.27,526.48,525.97,526.0,127530.0,522.8407,523.0494,522.5427,522.5725,127530.0
2025-03-26 12:45:00,526.07,526.52,526.0,526.52,62298.0,522.642,523.0891,522.5725,523.0891,62298.0
2025-03-26 12:50:00,526.51,526.52,525.6,525.66,17092.0,523.0792,523.0891,522.1751,522.2347,17092.0
2025-03-26 12:55:00,525.6,525.64,525.03,525.12,85404.0,522.1751,522.2149,521.6088,521.6982,85404.0
2025-03-26 13:00:00,525.21,525.63,525.18,525.3,40725.0,521.7877,522.2049,521.7578,521.8771,40725.0
2025-03-26 13:05:00,525.26,525.56,525.19,525.51,50717.0,521.8373,522.1354,521.7678,522.0857,50717.0
2025-03-26 13:10:00,525.45,525.78,525.42,525.61,16563.0,522.0261,522.3539,521.9963,522.185,16563.0
2025-03-26 13:15:00,525.5,525.52,524.72,524.91,111087.0,522.0758,522.0956,521.3008,521.4896,111087.0
2025-03-26 13:20:00,524.86,525.15,524.71,525.04,16762.0,521.4399,521.728,521.2909,521.6188,16762.0
2025-03-26 13:25:00,525.04,525.1,524.6,524.76,19469.0,521.6188,521.6784,521.1816,521.3406,19469.0
2025-03-26 13:30:00,524.68,524.69,523.95,524.06,28860.0,521.2611,521.271,520.5359,520.6451,28860.0
2025-03-26 13:35:00,524.1,524.19,523.82,524.14,23127.0,520.6849,520.7743,520.4067,520.7246,23127.0
2025-03-26 13:40:00,524.19,525.01,524.18,524.38,40656.0,520.7743,521.589,520.7644,520.9631,40656.0
2025-03-26 13:45:00,524.38,524.62,523.97,524.19,21356.0,520.9631,521.2015,520.5557,520.7743,21356.0
2025-03-26 13:50:00,524.3,524.4,524.12,524.19,12737.0,520.8836,520.9829,520.7048,520.7743,12737.0
2025-03-26 13:55:00,524.15,524.23,523.85,523.87,12976.0,520.7346,520.814,520.4365,520.4564,12976.0
2025-03-26 14:00:00,523.9,524.31,523.83,524.15,27686.0,520.4862,520.8935,520.4166,520.7346,27686.0
2025-03-26 14:05:00,524.24,524.39,523.88,524.39,11694.0,520.824,520.973,520.4663,520.973,11694.0
2025-03-26 14:10:00,524.44,525.02,524.44,524.75,39700.0,521.0227,521.5989,521.0227,521.3307,39700.0
2025-03-26 14:15:00,524.86,524.99,524.65,524.77,11438.0,521.4399,521.5691,521.2313,521.3505,11438.0
2025-03-26 14:20:00,524.74,525.02,524.68,524.97,20036.0,521.3207,521.5989,521.2611,521.5492,20036.0
2025-03-26 14:25:00,524.92,525.22,524.77,524.99,64700.0,521.4995,521.7976,521.3505,521.5691,64700.0
2025-03-26 14:30:00,524.98,525.18,524.54,524.54,17209.0,521.5592,521.7578,521.122,521.122,17209.0
2025-03-26 14:35:00,524.58,524.71,524.46,524.5,7923.0,521.1618,521.2909,521.0425,521.0823,7923.0
2025-03-26 14:40:00,524.54,524.59,523.91,523.98,20167.0,521.122,521.1717,520.4961,520.5657,20167.0
2025-03-26 14:45:00,524.01,524.17,523.16,523.52,30780.0,520.5955,520.7544,519.751,520.1087,30780.0
2025-03-26 14:50:00,523.53,523.59,523.29,523.51,38522.0,520.1186,520.1782,519.8802,520.0987,38522.0
2025-03-26 14:55:00,523.4,523.49,523.13,523.28,15454.0,519.9894,520.0789,519.7212,519.8702,15454.0
2025-03-26 15:00:00,523.34,523.81,523.34,523.44,21384.0,519.9298,520.3968,519.9298,520.0292,21384.0
2025-03-26 15:05:00,523.42,523.54,523.17,523.21,16577.0,520.0093,520.1285,519.7609,519.8007,16577.0
2025-03-26 15:10:00,523.29,523.43,523.1,523.39,18476.0,519.8802,520.0193,519.6914,519.9795,18476.0
2025-03-26 15:15:00,523.3,524.09,523.3,524.0,23129.0,519.8901,520.675,519.8901,520.5855,23129.0
2025-03-26 15:20:00,524.01,524.51,523.81,523.82,31153.0,520.5955,521.0922,520.3968,520.4067,31153.0
2025-03-26 15:25:00,523.81,524.08,523.54,523.56,20543.0,520.3968,520.665,520.1285,520.1484,20543.0
2025-03-26 15:30:00,523.6,523.9,523.47,523.81,23512.0,520.1881,520.4862,520.059,520.3968,23512.0
2025-03-26 15:35:00,523.85,523.92,523.52,523.71,25585.0,520.4365,520.5061,520.1087,520.2974,25585.0
2025-03-26 15:40:00,523.75,524.42,523.73,524.25,47076.0,520.3372,521.0028,520.3173,520.8339,47076.0
2025-03-26 15:45:00,524.21,524.66,523.97,524.65,32437.0,520.7942,521.2412,520.5557,521.2313,32437.0
2025-03-26 15:50:00,524.65,525.24,524.47,525.09,79195.0,521.2313,521.8175,521.0525,521.6684,79195.0
2025-03-26 15:55:00,525.01,525.01,524.48,524.53,130346.0,521.589,521.589,521.0624,521.1121,130346.0
2025-03-27 09:30:00,521.3,521.59,520.17,520.52,276809.0,519.7037,519.9928,518.5772,518.9261,276809.0
2025-03-27 09:35:00,520.52,520.55,519.63,519.66,88287.0,518.9261,518.956,518.0388,518.0688,88287.0
2025-03-27 09:40:00,519.58,519.89,519.23,519.72,53601.0,517.989,518.2981,517.6401,518.1286,53601.0
2025-03-27 09:45:00,519.82,520.86,519.82,520.71,32891.0,518.2283,519.2651,518.2283,519.1155,32891.0
2025-03-27 09:50:00,520.77,521.98,520.71,521.81,55130.0,519.1754,520.3817,519.1155,520.2122,55130.0
2025-03-27 09:55:00,521.84,522.43,521.83,522.33,42774.0,520.2421,520.8303,520.2321,520.7306,42774.0
2025-03-27 10:00:00,522.28,522.9,522.2,522.5,50421.0,520.6807,521.2988,520.601,520.9001,50421.0
2025-03-27 10:05:00,522.56,522.78,521.89,522.26,18492.0,520.9599,521.1792,520.2919,520.6608,18492.0
2025-03-27 10:10:00,522.17,522.86,521.59,522.83,36387.0,520.5711,521.259,519.9928,521.229,36387.0
2025-03-27 10:15:00,522.78,523.16,522.34,523.01,30227.0,521.1792,521.558,520.7405,521.4085,30227.0
2025-03-27 10:20:00,523.02,523.14,522.28,522.61,25798.0,521.4185,521.5381,520.6807,521.0097,25798.0
2025-03-27 10:25:00,522.6,523.48,522.48,523.41,31253.0,520.9998,521.8771,520.8801,521.8073,31253.0
2025-03-27 10:30:00,523.49,523.64,523.18,523.63,14491.0,521.887,522.0366,521.578,522.0266,14491.0
2025-03-27 10:35:00,523.64,524.3,523.48,524.13,43730.0,522.0366,522.6945,521.8771,522.5251,43730.0
2025-03-27 10:40:00,524.08,524.38,523.87,524.24,29486.0,522.4752,522.7743,522.2659,522.6347,29486.0
2025-03-27 10:45:00,524.3,524.4,523.76,523.82,22865.0,522.6945,522.7942,522.1562,522.216,22865.0
2025-03-27 10:50:00,523.9,524.5,523.74,524.5,19529.0,522.2958,522.8939,522.1363,522.8939,19529.0
2025-03-27 10:55:00,524.5,524.6,524.2,524.58,31528.0,522.8939,522.9936,522.5949,522.9737,31528.0
2025-03-27 11:00:00,524.62,524.68,524.27,524.49,18977.0,523.0136,523.0734,522.6646,522.884,18977.0
2025-03-27 11:05:00,524.5,524.6,523.98,524.02,14716.0,522.8939,522.9936,522.3755,522.4154,14716.0
2025-03-27 11:10:00,524.0,524.57,523.97,524.45,39403.0,522.3955,522.9637,522.3656,522.8441,39403.0
2025-03-27 11:15:00,524.42,524.65,524.13,524.6,18145.0,522.8142,523.0435,522.5251,522.9936,18145.0
2025-03-27 11:20:00,524.56,524.56,524.0,524.3,13705.0,522.9538,522.9538,522.3955,522.6945,13705.0
2025-03-27 11:25:00,524.26,524.35,523.67,523.67,17722.0,522.6547,522.7444,522.0665,522.0665,17722.0
2025-03-27 11:30:00,523.75,523.76,522.9,522.97,39591.0,522.1462,522.1562,521.2988,521.3686,39591.0
2025-03-27 11:35:00,523.0,523.14,522.45,522.6,27831.0,521.3985,521.5381,520.8502,520.9998,27831.0
2025-03-27 11:40:00,522.68,522.72,522.2,522.49,14731.0,521.0795,521.1194,520.601,520.8901,14731.0
2025-03-27 11:45:00,522.37,522.5,521.95,521.95,17230.0,520.7705,520.9001,520.3517,520.3517,17230.0
2025-03-27 11:50:00,522.0,522.54,521.99,522.36,22418.0,520.4016,520.9399,520.3916,520.7605,22418.0
2025-03-27 11:55:00,522.38,522.38,521.9,522.0,19831.0,520.7804,520.7804,520.3019,520.4016,19831.0
2025-03-27 12:00:00,522.05,522.52,521.88,522.46,14432.0,520.4514,520.92,520.282,520.8602,14432.0
2025-03-27 12:05:00,522.5,523.19,522.49,523.07,20525.0,520.9001,521.5879,520.8901,521.4683,20525.0
2025-03-27 12:10:00,523.03,523.03,522.57,522.84,12631.0,521.4284,521.4284,520.9698,521.239,12631.0
2025-03-27 12:15:00,522.82,523.6,522.82,523.46,15136.0,521.2191,521.9967,521.2191,521.8571,15136.0
2025-03-27 12:20:00,523.48,523.73,523.17,523.2,14532.0,521.8771,522.1263,521.568,521.5979,14532.0
2025-03-27 12:25:00,523.0,523.01,522.56,522.63,15892.0,521.3985,521.4085,520.9599,521.0297,15892.0
2025-03-27 12:30:00,522.63,523.19,522.63,522.75,17080.0,521.0297,521.5879,521.0297,521.1493,17080.0
2025-03-27 12:35:00,522.76,522.8,522.33,522.63,17932.0,521.1593,521.1991,520.7306,521.0297,17932.0
2025-03-27 12:40:00,522.6,522.91,522.46,522.64,9932.0,520.9998,521.3088,520.8602,521.0396,9932.0
2025-03-27 12:45:00,522.71,522.82,521.63,521.63,14233.0,521.1094,521.2191,520.0327,520.0327,14233.0
2025-03-27 12:50:00,521.54,521.56,521.22,521.35,79429.0,519.943,519.9629,519.624,519.7536,79429.0
2025-03-27 12:55:00,521.41,521.41,520.76,520.86,29698.0,519.8134,519.8134,519.1654,519.2651,29698.0
2025-03-27 13:00:00,520.93,521.34,520.75,521.24,10394.0,519.3349,519.7436,519.1554,519.6439,10394.0
2025-03-27 13:05:00,521.23,521.65,520.98,521.47,21909.0,519.6339,520.0527,519.3847,519.8732,21909.0
2025-03-27 13:10:00,521.5,522.06,521.39,522.05,17879.0,519.9031,520.4614,519.7935,520.4514,17879.0
2025-03-27 13:15:00,522.06,522.19,521.71,521.75,19585.0,520.4614,520.591,520.1125,520.1524,19585.0
2025-03-27 13:20:00,521.73,521.95,521.46,521.77,10438.0,520.1324,520.3517,519.8632,520.1723,10438.0
2025-03-27 13:25:00,521.71,521.73,520.89,520.92,11042.0,520.1125,520.1324,519.295,519.3249,11042.0
2025-03-27 13:30:00,520.84,521.46,520.84,521.26,10961.0,519.2451,519.8632,519.2451,519.6639,10961.0
2025-03-27 13:35:00,521.22,521.31,520.84,521.19,19746.0,519.624,519.7137,519.2451,519.5941,19746.0
2025-03-27 13:40:00,521.14,521.31,520.89,520.89,12887.0,519.5442,519.7137,519.295,519.295,12887.0
2025-03-27 13:45:00,521.0,521.55,520.94,521.49,11792.0,519.4047,519.953,519.3448,519.8932,11792.0
2025-03-27 13:50:00,521.56,521.78,520.63,520.63,14491.0,519.9629,520.1823,519.0358,519.0358,14491.0
2025-03-27 13:55:00,520.65,520.91,520.6,520.8,12549.0,519.0557,519.3149,519.0059,519.2053,12549.0
2025-03-27 14:00:00,520.79,521.46,520.79,521.46,20790.0,519.1953,519.8632,519.1953,519.8632,20790.0
2025-03-27 14:05:00,521.55,522.16,521.52,521.86,18451.0,519.953,520.5611,519.9231,520.262,18451.0
2025-03-27 14:10:00,521.88,522.51,521.78,522.46,16101.0,520.282,520.91,520.1823,520.8602,16101.0
2025-03-27 14:15:00,522.44,522.67,522.05,522.14,18863.0,520.8402,521.0695,520.4514,520.5412,18863.0
2025-03-27 14:20:00,522.18,522.55,521.92,521.92,21548.0,520.581,520.9499,520.3218,520.3218,21548.0
2025-03-27 14:25:00,521.79,522.23,521.78,521.95,11150.0,520.1922,520.6309,520.1823,520.3517,11150.0
2025-03-27 14:30:00,522.01,522.23,521.62,522.18,15571.0,520.4116,520.6309,520.0228,520.581,15571.0
2025-03-27 14:35:00,522.14,522.54,522.12,522.42,62538.0,520.5412,520.9399,520.5212,520.8203,62538.0
2025-03-27 14:40:00,522.4,522.9,522.39,522.47,13500.0,520.8004,521.2988,520.7904,520.8702,13500.0
2025-03-27 14:45:00,522.54,522.88,522.49,522.87,11343.0,520.9399,521.2789,520.8901,521.2689,11343.0
2025-03-27 14:50:00,522.88,523.09,522.57,522.85,20030.0,521.2789,521.4883,520.9698,521.249,20030.0
2025-03-27 14:55:00,522.82,522.83,521.5,521.52,10882.0,521.2191,521.229,519.9031,519.9231,10882.0
2025-03-27 15:00:00,521.63,522.34,521.53,522.13,8849.0,520.0327,520.7405,519.933,520.5312,8849.0
2025-03-27 15:05:00,522.11,522.41,521.74,522.34,43792.0,520.5113,520.8103,520.1424,520.7405,43792.0
2025-03-27 15:10:00,522.32,522.99,522.26,522.99,25987.0,520.7206,521.3886,520.6608,521.3886,25987.0
2025-03-27 15:15:00,522.91,523.35,522.9,523.27,48269.0,521.3088,521.7475,521.2988,521.6677,48269.0
2025-03-27 15:20:00,523.32,523.87,523.21,523.69,18959.0,521.7175,522.2659,521.6079,522.0864,18959.0
2025-03-27 15:25:00,523.62,523.71,523.35,523.65,24846.0,522.0166,522.1064,521.7475,522.0465,24846.0
2025-03-27 15:30:00,523.64,523.64,522.84,523.19,40084.0,522.0366,522.0366,521.239,521.5879,40084.0
2025-03-27 15:35:00,523.19,523.25,522.57,522.6,27804.0,521.5879,521.6478,520.9698,520.9998,27804.0
2025-03-27 15:40:00,522.62,522.98,522.4,522.76,115709.0,521.0197,521.3786,520.8004,521.1593,115709.0
2025-03-27 15:45:00,522.74,523.0,522.59,522.97,47339.0,521.1393,521.3985,520.9898,521.3686,47339.0
2025-03-27 15:50:00,522.94,522.94,521.19,521.82,75484.0,521.3387,521.3387,519.5941,520.2221,75484.0
2025-03-27 15:55:00,521.94,522.1,520.84,521.15,162043.0,520.3418,520.5013,519.2451,519.5542,162043.0
2025-03-28 09:30:00,519.76,519.96,518.73,519.29,209885.0,518.1684,518.3678,517.1416,517.6999,209885.0
2025-03-28 09:35:00,519.32,520.46,519.29,520.13,50035.0,517.7298,518.8663,517.6999,518.5373,50035.0
2025-03-28 09:40:00,520.17,520.4,519.3,519.3,85122.0,518.5772,518.8065,517.7099,517.7099,85122.0
2025-03-28 09:45:00,519.3,519.79,519.11,519.41,62829.0,517.7099,518.1984,517.5204,517.8195,62829.0
2025-03-28 09:50:00,519.35,519.62,518.46,518.68,45775.0,517.7597,518.0289,516.8724,517.0918,45775.0
2025-03-28 09:55:00,518.65,518.68,518.18,518.34,79642.0,517.0618,517.0918,516.5933,516.7528,79642.0
2025-03-28 10:00:00,518.09,518.64,517.48,518.07,51673.0,516.5036,517.0519,515.8954,516.4836,51673.0
2025-03-28 10:05:00,518.12,518.12,516.55,516.74,46160.0,516.5335,516.5335,514.9683,515.1577,46160.0
2025-03-28 10:10:00,516.75,516.93,515.76,515.91,69070.0,515.1677,515.3471,514.1807,514.3302,69070.0
2025-03-28 10:15:00,515.91,516.07,515.25,515.31,46317.0,514.3302,514.4897,513.6723,513.7321,46317.0
2025-03-28 10:20:00,515.43,515.58,515.0,515.18,65983.0,513.8517,514.0012,513.423,513.6025,65983.0
2025-03-28 10:25:00,515.14,515.23,514.24,514.3,83156.0,513.5626,513.6523,512.6654,512.7252,83156.0
2025-03-28 10:30:00,514.36,514.8,513.58,513.84,97715.0,512.785,513.2236,512.0074,512.2666,97715.0
2025-03-28 10:35:00,513.86,514.17,513.17,514.09,70853.0,512.2865,512.5956,511.5986,512.5158,70853.0
2025-03-28 10:40:00,514.16,514.47,513.81,514.28,46158.0,512.5856,512.8946,512.2367,512.7052,46158.0
2025-03-28 10:45:00,514.25,514.26,513.39,513.59,39521.0,512.6753,512.6853,511.818,512.0173,39521.0
2025-03-28 10:50:00,513.52,514.09,513.41,513.91,39503.0,511.9476,512.5158,511.8379,512.3364,39503.0
2025-03-28 10:55:00,513.89,513.9,513.1,513.6,55823.0,512.3164,512.3264,511.5288,512.0273,55823.0
2025-03-28 11:00:00,513.52,513.58,512.63,512.74,53584.0,511.9476,512.0074,511.0603,511.1699,53584.0
2025-03-28 11:05:00,512.8,513.31,512.75,513.08,34340.0,511.2298,511.7382,511.1799,511.5089,34340.0
2025-03-28 11:10:00,513.12,514.09,512.98,513.7,59484.0,511.5488,512.5158,511.4092,512.127,59484.0
2025-03-28 11:15:00,513.69,513.92,513.26,513.36,41084.0,512.117,512.3463,511.6884,511.788,41084.0
2025-03-28 11:20:00,513.38,513.65,512.92,512.98,26168.0,511.808,512.0772,511.3494,511.4092,26168.0
2025-03-28 11:25:00,513.07,513.81,513.07,513.74,46022.0,511.4989,512.2367,511.4989,512.1669,46022.0
2025-03-28 11:30:00,513.65,514.34,513.52,514.33,29994.0,512.0772,512.765,511.9476,512.7551,29994.0
2025-03-28 11:35:00,514.27,514.49,514.08,514.38,37016.0,512.6953,512.9146,512.5058,512.8049,37016.0
2025-03-28 11:40:00,514.33,514.39,513.5,513.76,20794.0,512.7551,512.8149,511.9276,512.1868,20794.0
2025-03-28 11:45:00,513.79,514.07,513.59,514.02,16269.0,512.2167,512.4959,512.0173,512.446,16269.0
2025-03-28 11:50:00,513.94,514.0,513.18,513.22,35460.0,512.3663,512.4261,511.6086,511.6485,35460.0
2025-03-28 11:55:00,513.2,513.41,512.79,512.81,24890.0,511.6285,511.8379,511.2198,511.2397,24890.0
2025-03-28 12:00:00,512.78,513.26,512.78,513.24,30024.0,511.2098,511.6884,511.2098,511.6684,30024.0
2025-03-28 12:05:00,513.19,513.57,513.07,513.08,17119.0,511.6186,511.9974,511.4989,511.5089,17119.0
2025-03-28 12:10:00,513.1,513.48,512.94,512.97,83720.0,511.5288,511.9077,511.3693,511.3992,83720.0
2025-03-28 12:15:00,512.94,513.03,511.92,511.95,101782.0,511.3693,511.4591,510.3525,510.3824,101782.0
2025-03-28 12:20:00,511.96,512.1,511.71,511.79,24475.0,510.3923,510.5319,510.1431,510.2229,24475.0
2025-03-28 12:25:00,511.75,511.99,511.64,511.77,17068.0,510.183,510.4222,510.0733,510.2029,17068.0
2025-03-28 12:30:00,511.87,512.2,511.85,512.08,31881.0,510.3026,510.6316,510.2827,510.512,31881.0
2025-03-28 12:35:00,512.05,512.36,511.92,511.96,25949.0,510.4821,510.7911,510.3525,510.3923,25949.0
2025-03-28 12:40:00,511.94,512.34,511.83,511.84,26732.0,510.3724,510.7712,510.2627,510.2727,26732.0
2025-03-28 12:45:00,511.81,512.37,511.8,512.13,40711.0,510.2428,510.8011,510.2328,510.5618,40711.0
2025-03-28 12:50:00,512.1,512.44,512.04,512.25,36303.0,510.5319,510.8709,510.4721,510.6814,36303.0
2025-03-28 12:55:00,512.23,512.25,511.42,511.53,29262.0,510.6615,510.6814,509.854,509.9637,29262.0
2025-03-28 13:00:00,511.5,511.5,511.15,511.23,26105.0,509.9337,509.9337,509.5848,509.6646,26105.0
2025-03-28 13:05:00,511.23,511.26,510.75,510.78,32964.0,509.6646,509.6945,509.186,509.2159,32964.0
2025-03-28 13:10:00,510.75,510.98,510.68,510.86,18039.0,509.186,509.4153,509.1163,509.2957,18039.0
2025-03-28 13:15:00,510.79,511.66,510.57,511.12,58786.0,509.2259,510.0933,509.0066,509.5549,58786.0
2025-03-28 13:20:00,511.14,511.24,510.85,510.9,14251.0,509.5748,509.6745,509.2857,509.3356,14251.0
2025-03-28 13:25:00,510.8,510.83,510.3,510.46,27316.0,509.2359,509.2658,508.7374,508.8969,27316.0
2025-03-28 13:30:00,510.46,510.8,510.38,510.58,26430.0,508.8969,509.2359,508.8172,509.0166,26430.0
2025-03-28 13:35:00,510.62,510.8,510.3,510.8,27292.0,509.0564,509.2359,508.7374,509.2359,27292.0
2025-03-28 13:40:00,510.81,511.09,510.68,510.72,27472.0,509.2459,509.525,509.1163,509.1561,27472.0
2025-03-28 13:45:00,510.7,511.16,510.56,510.68,34916.0,509.1362,509.5948,508.9966,509.1163,34916.0
2025-03-28 13:50:00,510.69,510.78,510.54,510.67,18882.0,509.1262,509.2159,508.9767,509.1063,18882.0
2025-03-28 13:55:00,510.64,511.41,510.64,511.41,17745.0,509.0764,509.844,509.0764,509.844,17745.0
2025-03-28 14:00:00,511.33,511.65,511.08,511.19,22525.0,509.7643,510.0833,509.515,509.6247,22525.0
2025-03-28 14:05:00,511.21,511.59,510.96,511.59,23142.0,509.6446,510.0235,509.3954,510.0235,23142.0
2025-03-28 14:10:00,511.59,511.8,511.24,511.28,28600.0,510.0235,510.2328,509.6745,509.7144,28600.0
2025-03-28 14:15:00,511.32,511.63,511.04,511.42,18558.0,509.7543,510.0633,509.4752,509.854,18558.0
2025-03-28 14:20:00,511.48,511.52,510.87,510.88,41023.0,509.9138,509.9537,509.3057,509.3156,41023.0
2025-03-28 14:25:00,510.86,511.11,510.76,511.01,25099.0,509.2957,509.5449,509.196,509.4452,25099.0
2025-03-28 14:30:00,510.98,511.3,510.89,511.16,24978.0,509.4153,509.7344,509.3256,509.5948,24978.0
2025-03-28 14:35:00,511.2,511.24,510.61,510.61,29074.0,509.6347,509.6745,509.0465,509.0465,29074.0
2025-03-28 14:40:00,510.64,510.77,510.58,510.67,137465.0,509.0764,509.206,509.0166,509.1063,137465.0
2025-03-28 14:45:00,510.65,510.8,510.4,510.57,39103.0,509.0863,509.2359,508.8371,509.0066,39103.0
2025-03-28 14:50:00,510.64,510.87,510.49,510.85,94309.0,509.0764,509.3057,508.9268,509.2857,94309.0
2025-03-28 14:55:00,510.84,511.23,510.8,511.13,55249.0,509.2758,509.6646,509.2359,509.5649,55249.0
2025-03-28 15:00:00,511.2,511.38,511.0,511.14,33903.0,509.6347,509.8141,509.4353,509.5748,33903.0
2025-03-28 15:05:00,511.11,511.68,511.11,511.45,29381.0,509.5449,510.1132,509.5449,509.8839,29381.0
2025-03-28 15:10:00,511.47,511.52,510.97,511.25,39706.0,509.9038,509.9537,509.4054,509.6845,39706.0
2025-03-28 15:15:00,511.24,511.33,510.8,511.27,47507.0,509.6745,509.7643,509.2359,509.7044,47507.0
2025-03-28 15:20:00,511.25,511.37,510.81,511.08,38450.0,509.6845,509.8041,509.2459,509.515,38450.0
2025-03-28 15:25:00,511.07,511.14,510.73,510.75,42470.0,509.5051,509.5748,509.1661,509.186,42470.0
2025-03-28 15:30:00,510.81,510.83,510.2,510.25,44944.0,509.2459,509.2658,508.6377,508.6876,44944.0
2025-03-28 15:35:00,510.24,510.66,510.16,510.51,34695.0,508.6776,509.0963,508.5978,508.9468,34695.0
2025-03-28 15:40:00,510.53,510.68,510.2,510.42,46430.0,508.9667,509.1163,508.6377,508.857,46430.0
2025-03-28 15:45:00,510.44,511.0,510.28,510.99,59381.0,508.877,509.4353,508.7175,509.4253,59381.0
2025-03-28 15:50:00,511.02,511.37,510.48,511.27,69630.0,509.4552,509.8041,508.9169,509.7044,69630.0
2025-03-28 15:55:00,511.28,511.43,510.55,510.85,215611.0,509.7144,509.864,508.9867,509.2857,215611.0
2025-03-31 09:30:00,505.31,506.07,503.96,504.29,641830.0,503.7627,504.5204,502.4168,502.7458,641830.0
2025-03-31 09:35:00,504.27,505.15,504.19,504.63,113048.0,502.7259,503.6032,502.6461,503.0848,113048.0
2025-03-31 09:40:00,504.57,504.57,503.08,503.14,236930.0,503.025,503.025,501.5395,501.5993,236930.0
2025-03-31 09:45:00,503.05,503.51,502.64,503.39,94546.0,501.5096,501.9682,501.1009,501.8486,94546.0
2025-03-31 09:50:00,503.29,504.94,503.02,504.87,61265.0,501.7489,503.3938,501.4797,503.324,61265.0
2025-03-31 09:55:00,504.83,505.9,504.79,505.26,58457.0,503.2842,504.3509,503.2443,503.7128,58457.0
2025-03-31 10:00:00,505.26,506.54,505.16,505.92,450710.0,503.7128,504.9889,503.6132,504.3708,450710.0
2025-03-31 10:05:00,506.0,506.89,505.82,506.71,84066.0,504.4506,505.3379,504.2711,505.1584,84066.0
2025-03-31 10:10:00,506.57,506.69,505.79,506.32,44922.0,505.0188,505.1385,504.2412,504.7696,44922.0
2025-03-31 10:15:00,506.25,506.49,505.23,505.31,317839.0,504.6998,504.9391,503.6829,503.7627,317839.0
2025-03-31 10:20:00,505.33,505.69,505.04,505.31,72650.0,503.7826,504.1415,503.4935,503.7627,72650.0
2025-03-31 10:25:00,505.21,505.42,504.98,504.99,26329.0,503.663,503.8724,503.4337,503.4437,26329.0
2025-03-31 10:30:00,505.09,507.12,505.0,507.04,41313.0,503.5434,505.5672,503.4536,505.4874,41313.0
2025-03-31 10:35:00,507.05,507.22,506.12,506.72,48481.0,505.4974,505.6668,504.5702,505.1684,48481.0
2025-03-31 10:40:00,506.75,507.04,506.06,506.32,32246.0,505.1983,505.4874,504.5104,504.7696,32246.0
2025-03-31 10:45:00,506.43,507.31,506.22,506.93,27816.0,504.8793,505.7566,504.6699,505.3777,27816.0
2025-03-31 10:50:00,506.98,507.13,506.11,506.87,24551.0,505.4276,505.5771,504.5602,505.3179,24551.0
2025-03-31 10:55:00,506.89,507.02,506.5,506.93,22530.0,505.3379,505.4675,504.9491,505.3777,22530.0
2025-03-31 11:00:00,507.05,507.54,506.94,507.36,30282.0,505.4974,505.9859,505.3877,505.8064,30282.0
2025-03-31 11:05:00,507.41,507.87,506.98,507.03,26620.0,505.8563,506.3149,505.4276,505.4774,26620.0
2025-03-31 11:10:00,507.05,507.63,506.8,506.81,41061.0,505.4974,506.0756,505.2481,505.2581,41061.0
2025-03-31 11:15:00,506.77,507.61,506.66,507.55,45458.0,505.2182,506.0557,505.1086,505.9958,45458.0
2025-03-31 11:20:00,507.49,508.5,507.47,508.41,26609.0,505.936,506.9429,505.9161,506.8532,26609.0
2025-03-31 11:25:00,508.34,508.67,507.77,507.83,21218.0,506.7834,507.1124,506.2152,506.275,21218.0
2025-03-31 11:30:00,507.74,508.1,507.45,507.99,38140.0,506.1853,506.5442,505.8961,506.4345,38140.0
2025-03-31 11:35:00,508.02,508.75,507.9,508.61,44649.0,506.4644,507.1922,506.3448,507.0526,44649.0
2025-03-31 11:40:00,508.68,508.99,508.37,508.49,35185.0,507.1224,507.4314,506.8133,506.933,35185.0
2025-03-31 11:45:00,508.48,509.05,508.45,509.05,46199.0,506.923,507.4912,506.8931,507.4912,46199.0
2025-03-31 11:50:00,509.01,509.26,508.83,509.09,49749.0,507.4514,507.7006,507.2719,507.5311,49749.0
2025-03-31 11:55:00,509.05,509.08,508.37,508.51,33901.0,507.4912,507.5212,506.8133,506.9529,33901.0
2025-03-31 12:00:00,508.58,509.01,508.48,508.8,35173.0,507.0227,507.4514,506.923,507.242,35173.0
2025-03-31 12:05:00,508.77,508.83,507.85,507.86,44157.0,507.2121,507.2719,506.2949,506.3049,44157.0
2025-03-31 12:10:00,507.84,507.84,507.26,507.76,50437.0,506.2849,506.2849,505.7067,506.2052,50437.0
2025-03-31 12:15:00,507.79,508.66,507.55,508.59,18218.0,506.2351,507.1024,505.9958,507.0327,18218.0
2025-03-31 12:20:00,508.63,508.63,508.08,508.47,19867.0,507.0725,507.0725,506.5242,506.913,19867.0
2025-03-31 12:25:00,508.5,509.68,508.49,509.68,33451.0,506.9429,508.1193,506.933,508.1193,33451.0
2025-03-31 12:30:00,509.68,509.68,508.97,509.4,172387.0,508.1193,508.1193,507.4115,507.8402,172387.0
2025-03-31 12:35:00,509.51,509.51,509.07,509.47,78812.0,507.9498,507.9498,507.5112,507.91,78812.0
2025-03-31 12:40:00,509.46,509.59,509.0,509.04,29870.0,507.9,508.0296,507.4414,507.4813,29870.0
2025-03-31 12:45:00,509.14,509.45,508.96,509.15,26059.0,507.581,507.89,507.4015,507.5909,26059.0
2025-03-31 12:50:00,509.23,509.57,509.06,509.53,39177.0,507.6707,508.0097,507.5012,507.9698,39177.0
2025-03-31 12:55:00,509.4,509.42,508.38,508.54,52124.0,507.8402,507.8601,506.8233,506.9828,52124.0
2025-03-31 13:00:00,508.45,509.13,508.28,509.09,18895.0,506.8931,507.571,506.7236,507.5311,18895.0
2025-03-31 13:05:00,509.03,509.96,508.94,509.92,25945.0,507.4713,508.3985,507.3816,508.3586,25945.0
2025-03-31 13:10:00,510.0,510.22,509.67,509.89,26844.0,508.4383,508.6577,508.1093,508.3287,26844.0
2025-03-31 13:15:00,509.95,509.95,508.7,508.73,19042.0,508.3885,508.3885,507.1423,507.1722,19042.0
2025-03-31 13:20:00,508.71,508.73,508.12,508.54,34810.0,507.1523,507.1722,506.5641,506.9828,34810.0
2025-03-31 13:25:00,508.6,508.76,508.23,508.76,15596.0,507.0426,507.2021,506.6738,507.2021,15596.0
2025-03-31 13:30:00,508.84,508.92,508.54,508.88,53335.0,507.2819,507.3616,506.9828,507.3218,53335.0
2025-03-31 13:35:00,508.9,509.29,508.57,509.17,20955.0,507.3417,507.7305,507.0127,507.6109,20955.0
2025-03-31 13:40:00,509.22,509.22,508.23,508.26,9458.0,507.6607,507.6607,506.6738,506.7037,9458.0
2025-03-31 13:45:00,508.17,508.39,508.0,508.39,22620.0,506.6139,506.8333,506.4445,506.8333,22620.0
2025-03-31 13:50:00,508.41,509.26,508.17,509.18,33404.0,506.8532,507.7006,506.6139,507.6208,33404.0
2025-03-31 13:55:00,509.11,509.11,508.37,508.37,13510.0,507.5511,507.5511,506.8133,506.8133,13510.0
2025-03-31 14:00:00,508.4,509.79,508.3,509.61,17152.0,506.8432,508.229,506.7435,508.0495,17152.0
2025-03-31 14:05:00,509.73,511.17,509.67,511.16,42802.0,508.1692,509.6048,508.1093,509.5948,42802.0
2025-03-31 14:10:00,511.14,511.82,511.08,511.13,45388.0,509.5748,510.2528,509.515,509.5649,45388.0
2025-03-31 14:15:00,511.09,511.74,510.79,511.73,22287.0,509.525,510.173,509.2259,510.163,22287.0
2025-03-31 14:20:00,511.8,511.83,511.21,511.39,22420.0,510.2328,510.2627,509.6446,509.8241,22420.0
2025-03-31 14:25:00,511.37,511.86,511.23,511.83,56780.0,509.8041,510.2926,509.6646,510.2627,56780.0
2025-03-31 14:30:00,511.77,512.36,511.76,512.12,50104.0,510.2029,510.7911,510.1929,510.5518,50104.0
2025-03-31 14:35:00,512.12,512.53,512.06,512.33,27390.0,510.5518,510.9606,510.492,510.7612,27390.0
2025-03-31 14:40:00,512.28,512.75,512.19,512.25,41978.0,510.7114,511.1799,510.6216,510.6814,41978.0
2025-03-31 14:45:00,512.26,512.31,511.26,511.88,85385.0,510.6914,510.7413,509.6945,510.3126,85385.0
2025-03-31 14:50:00,511.91,512.68,511.9,512.42,18066.0,510.3425,511.1101,510.3325,510.8509,18066.0
2025-03-31 14:55:00,512.33,512.33,511.38,511.38,28074.0,510.7612,510.7612,509.8141,509.8141,28074.0
2025-03-31 15:00:00,511.35,512.38,511.34,512.35,29863.0,509.7842,510.811,509.7742,510.7811,29863.0
2025-03-31 15:05:00,512.33,512.81,512.28,512.5,18836.0,510.7612,511.2397,510.7114,510.9307,18836.0
2025-03-31 15:10:00,512.6,513.67,512.52,513.24,46646.0,511.0304,512.0971,510.9506,511.6684,46646.0
2025-03-31 15:15:00,513.25,513.59,512.91,513.15,54204.0,511.6784,512.0173,511.3394,511.5787,54204.0
2025-03-31 15:20:00,513.25,513.92,513.15,513.54,35726.0,511.6784,512.3463,511.5787,511.9675,35726.0
2025-03-31 15:25:00,513.47,513.47,512.11,512.47,35560.0,511.8977,511.8977,510.5419,510.9008,35560.0
2025-03-31 15:30:00,512.26,513.66,512.12,513.65,45856.0,510.6914,512.0871,510.5518,512.0772,45856.0
2025-03-31 15:35:00,513.59,513.82,513.04,513.43,37218.0,512.0173,512.2466,511.469,511.8578,37218.0
2025-03-31 15:40:00,513.47,515.33,513.47,514.11,162244.0,511.8977,513.752,511.8977,512.5358,162244.0
2025-03-31 15:45:00,514.0,514.41,513.46,513.79,80511.0,512.4261,512.8348,511.8877,512.2167,80511.0
2025-03-31 15:50:00,513.76,514.56,512.74,514.02,121615.0,512.1868,512.9844,511.1699,512.446,121615.0
2025-03-31 15:55:00,514.12,514.63,513.16,513.99,271915.0,512.5457,513.0542,511.5887,512.4161,271915.0
2025-04-01 09:30:00,512.38,512.56,511.36,511.77,271112.0,510.811,510.9905,509.7942,510.2029,271112.0
2025-04-01 09:35:00,511.8,512.2,511.17,511.99,49322.0,510.2328,510.6316,509.6048,510.4222,49322.0
2025-04-01 09:40:00,511.99,512.5,511.0,511.9,103069.0,510.4222,510.9307,509.4353,510.3325,103069.0
2025-04-01 09:45:00,511.87,513.37,511.73,513.21,159073.0,510.3026,511.798,510.163,511.6385,159073.0
2025-04-01 09:50:00,513.19,513.37,512.72,512.88,110005.0,511.6186,511.798,511.15,511.3095,110005.0
2025-04-01 09:55:00,512.8,512.8,511.97,512.01,44425.0,511.2298,511.2298,510.4023,510.4422,44425.0
2025-04-01 10:00:00,512.16,512.43,511.11,511.23,85805.0,510.5917,510.8609,509.5449,509.6646,85805.0
2025-04-01 10:05:00,511.26,511.87,510.18,510.61,49985.0,509.6945,510.3026,508.6178,509.0465,49985.0
2025-04-01 10:10:00,510.58,510.67,509.4,509.46,107887.0,509.0166,509.1063,507.8402,507.9,107887.0
2025-04-01 10:15:00,509.52,510.0,509.34,509.42,60626.0,507.9598,508.4383,507.7804,507.8601,60626.0
2025-04-01 10:20:00,509.44,510.44,508.88,510.38,104655.0,507.8801,508.877,507.3218,508.8172,104655.0
2025-04-01 10:25:00,510.3,510.82,509.77,510.4,41206.0,508.7374,509.2558,508.209,508.8371,41206.0
2025-04-01 10:30:00,510.15,510.89,510.13,510.74,41644.0,508.5879,509.3256,508.5679,509.1761,41644.0
2025-04-01 10:35:00,510.73,512.54,510.64,512.1,66409.0,509.1661,510.9706,509.0764,510.5319,66409.0
2025-04-01 10:40:00,511.88,513.42,511.88,512.83,74998.0,510.3126,511.8479,510.3126,511.2597,74998.0
2025-04-01 10:45:00,512.81,513.05,512.43,512.89,28301.0,511.2397,511.479,510.8609,511.3195,28301.0
2025-04-01 10:50:00,513.03,513.95,513.02,513.94,25098.0,511.4591,512.3762,511.4491,512.3663,25098.0
2025-04-01 10:55:00,514.0,514.48,513.56,514.41,31393.0,512.4261,512.9046,511.9874,512.8348,31393.0
2025-04-01 11:00:00,514.36,514.87,514.17,514.58,43696.0,512.785,513.2934,512.5956,513.0043,43696.0
2025-04-01 11:05:00,514.54,515.28,514.54,515.19,26717.0,512.9644,513.7022,512.9644,513.6124,26717.0
2025-04-01 11:10:00,515.13,515.98,514.87,515.95,33794.0,513.5526,514.4,513.2934,514.3701,33794.0
2025-04-01 11:15:00,515.91,516.41,515.76,515.79,31197.0,514.3302,514.8287,514.1807,514.2106,31197.0
2025-04-01 11:20:00,515.73,516.25,515.22,516.24,25105.0,514.1508,514.6692,513.6424,514.6592,25105.0
2025-04-01 11:25:00,516.22,516.32,515.4,515.42,25726.0,514.6393,514.739,513.8218,513.8417,25726.0
2025-04-01 11:30:00,515.4,515.62,515.01,515.52,88035.0,513.8218,514.0411,513.433,513.9414,88035.0
2025-04-01 11:35:00,515.55,515.6,514.98,515.49,28488.0,513.9713,514.0212,513.4031,513.9115,28488.0
2025-04-01 11:40:00,515.35,515.78,514.9,515.69,51203.0,513.772,514.2006,513.3233,514.1109,51203.0
2025-04-01 11:45:00,515.7,516.22,515.65,516.07,33166.0,514.1209,514.6393,514.071,514.4897,33166.0
2025-04-01 11:50:00,516.2,516.28,515.4,515.63,22108.0,514.6194,514.6991,513.8218,514.0511,22108.0
2025-04-01 11:55:00,515.66,516.12,515.46,516.12,28929.0,514.081,514.5396,513.8816,514.5396,28929.0
2025-04-01 12:00:00,516.15,516.8,515.82,516.54,17334.0,514.5695,515.2175,514.2405,514.9583,17334.0
2025-04-01 12:05:00,516.5,516.81,516.31,516.74,21972.0,514.9184,515.2275,514.729,515.1577,21972.0
2025-04-01 12:10:00,516.77,516.86,516.37,516.7,20264.0,515.1876,515.2773,514.7888,515.1178,20264.0
2025-04-01 12:15:00,516.75,517.29,516.55,517.07,30553.0,515.1677,515.706,514.9683,515.4867,30553.0
2025-04-01 12:20:00,517.08,517.35,516.46,516.65,42374.0,515.4967,515.7658,514.8786,515.068,42374.0
2025-04-01 12:25:00,516.67,516.76,515.3,515.36,20911.0,515.0879,515.1776,513.7221,513.7819,20911.0
2025-04-01 12:30:00,515.31,515.63,514.8,514.97,30303.0,513.7321,514.0511,513.2236,513.3931,30303.0
2025-04-01 12:35:00,515.0,515.08,514.27,514.43,28497.0,513.423,513.5028,512.6953,512.8548,28497.0
2025-04-01 12:40:00,514.46,514.73,514.11,514.2,25736.0,512.8847,513.1539,512.5358,512.6255,25736.0
2025-04-01 12:45:00,514.22,514.87,514.14,514.78,35334.0,512.6454,513.2934,512.5657,513.2037,35334.0
2025-04-01 12:50:00,514.85,515.94,514.75,515.63,31932.0,513.2735,514.3601,513.1738,514.0511,31932.0
2025-04-01 12:55:00,515.6,515.82,515.47,515.55,34953.0,514.0212,514.2405,513.8916,513.9713,34953.0
2025-04-01 13:00:00,515.27,515.7,515.22,515.41,36165.0,513.6922,514.1209,513.6424,513.8318,36165.0
2025-04-01 13:05:00,515.38,515.38,514.65,514.96,24453.0,513.8019,513.8019,513.0741,513.3831,24453.0
2025-04-01 13:10:00,514.87,515.38,514.74,515.33,18278.0,513.2934,513.8019,513.1638,513.752,18278.0
2025-04-01 13:15:00,515.33,515.47,514.44,514.44,60815.0,513.752,513.8916,512.8647,512.8647,60815.0
2025-04-01 13:20:00,514.49,514.71,514.27,514.52,25390.0,512.9146,513.1339,512.6953,512.9445,25390.0
2025-04-01 13:25:00,514.47,514.55,513.95,514.13,12875.0,512.8946,512.9744,512.3762,512.5557,12875.0
2025-04-01 13:30:00,514.07,514.55,513.86,513.92,9986.0,512.4959,512.9744,512.2865,512.3463,9986.0
2025-04-01 13:35:00,513.89,514.52,513.88,514.44,17944.0,512.3164,512.9445,512.3065,512.8647,17944.0
2025-04-01 13:40:00,514.48,514.99,513.99,514.12,14226.0,512.9046,513.4131,512.4161,512.5457,14226.0
2025-04-01 13:45:00,514.13,514.67,514.05,514.64,36358.0,512.5557,513.094,512.4759,513.0641,36358.0
2025-04-01 13:50:00,514.58,514.91,514.24,514.24,19055.0,513.0043,513.3333,512.6654,512.6654,19055.0
2025-04-01 13:55:00,514.21,514.27,513.7,513.7,15497.0,512.6354,512.6953,512.127,512.127,15497.0
2025-04-01 14:00:00,513.81,513.89,512.45,512.47,58757.0,512.2367,512.3164,510.8808,510.9008,58757.0
2025-04-01 14:05:00,512.82,512.88,512.19,512.23,33816.0,511.2497,511.3095,510.6216,510.6615,33816.0
2025-04-01 14:10:00,512.28,512.69,512.0,512.55,61276.0,510.7114,511.1201,510.4322,510.9805,61276.0
2025-04-01 14:15:00,512.56,512.6,511.82,512.02,110912.0,510.9905,511.0304,510.2528,510.4521,110912.0
2025-04-01 14:20:00,512.04,512.1,511.5,511.51,59715.0,510.4721,510.5319,509.9337,509.9437,59715.0
2025-04-01 14:25:00,511.41,512.05,511.4,511.62,25910.0,509.844,510.4821,509.834,510.0534,25910.0
2025-04-01 14:30:00,511.63,512.17,511.55,511.74,32820.0,510.0633,510.6017,509.9836,510.173,32820.0
2025-04-01 14:35:00,511.78,512.02,511.45,511.48,16330.0,510.2129,510.4521,509.8839,509.9138,16330.0
2025-04-01 14:40:00,511.48,512.09,511.48,512.06,28528.0,509.9138,510.5219,509.9138,510.492,28528.0
2025-04-01 14:45:00,512.07,512.12,511.41,511.41,17819.0,510.502,510.5518,509.844,509.844,17819.0
2025-04-01 14:50:00,511.46,511.79,511.14,511.79,27353.0,509.8939,510.2229,509.5748,510.2229,27353.0
2025-04-01 14:55:00,511.79,512.57,511.79,512.55,31300.0,510.2229,511.0005,510.2229,510.9805,31300.0
2025-04-01 15:00:00,512.38,512.89,512.36,512.78,53486.0,510.811,511.3195,510.7911,511.2098,53486.0
2025-04-01 15:05:00,512.78,513.21,512.52,512.54,48694.0,511.2098,511.6385,510.9506,510.9706,48694.0
2025-04-01 15:10:00,512.54,512.99,512.39,512.98,17991.0,510.9706,511.4192,510.821,511.4092,17991.0
2025-04-01 15:15:00,513.01,513.5,512.78,513.05,30512.0,511.4391,511.9276,511.2098,511.479,30512.0
2025-04-01 15:20:00,512.99,513.67,512.88,513.59,61268.0,511.4192,512.0971,511.3095,512.0173,61268.0
2025-04-01 15:25:00,513.56,513.75,513.26,513.31,22333.0,511.9874,512.1769,511.6884,511.7382,22333.0
2025-04-01 15:30:00,513.23,514.39,513.03,514.03,39795.0,511.6584,512.8149,511.4591,512.456,39795.0
2025-04-01 15:35:00,513.89,514.59,513.89,514.39,103789.0,512.3164,513.0143,512.3164,512.8149,103789.0
2025-04-01 15:40:00,514.38,514.69,514.33,514.68,34935.0,512.8049,513.114,512.7551,513.104,34935.0
2025-04-01 15:45:00,514.58,515.16,514.58,515.07,41624.0,513.0043,513.5825,513.0043,513.4928,41624.0
2025-04-01 15:50:00,515.12,515.8,514.5,515.67,106511.0,513.5427,514.2206,512.9246,514.091,106511.0
2025-04-01 15:55:00,515.74,516.07,515.16,515.69,300501.0,514.1608,514.4897,513.5825,514.1109,300501.0
2025-04-02 09:30:00,510.14,511.89,509.92,511.83,162373.0,508.5779,510.3225,508.3586,510.2627,162373.0
2025-04-02 09:35:00,511.86,513.48,511.63,513.28,72657.0,510.2926,511.9077,510.0633,511.7083,72657.0
2025-04-02 09:40:00,513.28,513.76,512.91,513.51,37270.0,511.7083,512.1868,511.3394,511.9376,37270.0
2025-04-02 09:45:00,513.64,514.19,513.47,514.15,43908.0,512.0672,512.6155,511.8977,512.5756,43908.0
2025-04-02 09:50:00,514.09,514.46,513.34,513.36,33219.0,512.5158,512.8847,511.7681,511.788,33219.0
2025-04-02 09:55:00,513.33,513.91,513.25,513.55,17805.0,511.7581,512.3364,511.6784,511.9775,17805.0
2025-04-02 10:00:00,513.5,515.23,513.25,515.1,28598.0,511.9276,513.6523,511.6784,513.5227,28598.0
2025-04-02 10:05:00,515.17,515.22,513.73,513.85,25598.0,513.5925,513.6424,512.1569,512.2765,25598.0
2025-04-02 10:10:00,513.82,514.29,513.1,513.94,21359.0,512.2466,512.7152,511.5288,512.3663,21359.0
2025-04-02 10:15:00,513.84,514.9,513.84,514.79,56251.0,512.2666,513.3233,512.2666,513.2137,56251.0
2025-04-02 10:20:00,514.87,515.32,514.44,515.21,28010.0,513.2934,513.742,512.8647,513.6324,28010.0
2025-04-02 10:25:00,515.32,515.54,514.58,515.5,9813.0,513.742,513.9614,513.0043,513.9215,9813.0
2025-04-02 10:30:00,515.54,516.1,515.33,515.59,339921.0,513.9614,514.5197,513.752,514.0112,339921.0
2025-04-02 10:35:00,515.45,515.69,515.03,515.65,13149.0,513.8716,514.1109,513.4529,514.071,13149.0
2025-04-02 10:40:00,515.48,515.94,515.15,515.37,12995.0,513.9016,514.3601,513.5726,513.7919,12995.0
2025-04-02 10:45:00,515.39,515.92,515.39,515.82,312230.0,513.8118,514.3402,513.8118,514.2405,312230.0
2025-04-02 10:50:00,515.84,516.13,515.83,515.83,19136.0,514.2605,514.5496,514.2505,514.2505,19136.0
2025-04-02 10:55:00,515.86,516.77,515.71,516.62,25805.0,514.2804,515.1876,514.1309,515.0381,25805.0
2025-04-02 11:00:00,516.63,516.63,515.92,516.47,23622.0,515.048,515.048,514.3402,514.8885,23622.0
2025-04-02 11:05:00,516.55,516.6,516.18,516.58,18129.0,514.9683,515.0181,514.5994,514.9982,18129.0
2025-04-02 11:10:00,516.57,516.64,515.72,515.72,11779.0,514.9882,515.058,514.1408,514.1408,11779.0
2025-04-02 11:15:00,515.68,516.4,515.5,516.38,21245.0,514.1009,514.8187,513.9215,514.7988,21245.0
2025-04-02 11:20:00,516.38,517.3,516.38,517.24,23780.0,514.7988,515.716,514.7988,515.6562,23780.0
2025-04-02 11:25:00,517.24,518.12,517.23,517.79,34369.0,515.6562,516.5335,515.6462,516.2045,34369.0
2025-04-02 11:30:00,517.75,518.07,517.6,518.07,36843.0,516.1646,516.4836,516.0151,516.4836,36843.0
2025-04-02 11:35:00,518.06,518.09,517.56,517.8,35300.0,516.4737,516.5036,515.9752,516.2145,35300.0
2025-04-02 11:40:00,517.92,517.94,516.8,516.87,23290.0,516.3341,516.354,515.2175,515.2873,23290.0
2025-04-02 11:45:00,516.93,516.96,516.04,516.16,19232.0,515.3471,515.377,514.4598,514.5795,19232.0
2025-04-02 11:50:00,516.12,516.47,515.68,516.37,304045.0,514.5396,514.8885,514.1009,514.7888,304045.0
2025-04-02 11:55:00,516.25,517.09,516.25,516.8,20449.0,514.6692,515.5066,514.6692,515.2175,20449.0
2025-04-02 12:00:00,516.78,517.18,516.65,516.78,20225.0,515.1976,515.5963,515.068,515.1976,20225.0
2025-04-02 12:05:00,516.71,517.16,516.71,517.1,23436.0,515.1278,515.5764,515.1278,515.5166,23436.0
2025-04-02 12:10:00,517.11,517.99,517.08,517.86,24491.0,515.5266,516.4039,515.4967,516.2743,24491.0
2025-04-02 12:15:00,517.99,518.28,517.75,517.93,23241.0,516.4039,516.693,516.1646,516.3441,23241.0
2025-04-02 12:20:00,517.91,518.34,517.8,518.25,13899.0,516.3241,516.7528,516.2145,516.6631,13899.0
2025-04-02 12:25:00,518.05,518.61,517.83,518.56,12544.0,516.4637,517.022,516.2444,516.9721,12544.0
2025-04-02 12:30:00,518.65,518.86,518.41,518.71,32065.0,517.0618,517.2712,516.8226,517.1217,32065.0
2025-04-02 12:35:00,518.74,518.74,517.97,518.43,15395.0,517.1516,517.1516,516.3839,516.8425,15395.0
2025-04-02 12:40:00,518.34,518.85,518.11,518.85,19453.0,516.7528,517.2612,516.5235,517.2612,19453.0
2025-04-02 12:45:00,518.84,519.9,518.57,519.9,29984.0,517.2513,518.308,516.9821,518.308,29984.0
2025-04-02 12:50:00,519.9,520.24,519.44,519.66,60769.0,518.308,518.647,517.8494,518.0688,60769.0
2025-04-02 12:55:00,519.62,520.01,519.39,519.9,20060.0,518.0289,518.4177,517.7996,518.308,20060.0
2025-04-02 13:00:00,519.94,520.38,519.89,520.28,8606.0,518.3479,518.7866,518.2981,518.6869,8606.0
2025-04-02 13:05:00,520.39,520.76,520.23,520.62,65922.0,518.7965,519.1654,518.637,519.0258,65922.0
2025-04-02 13:10:00,520.59,521.49,520.59,520.98,30468.0,518.9959,519.8932,518.9959,519.3847,30468.0
2025-04-02 13:15:00,521.02,521.02,520.66,520.83,29466.0,519.4246,519.4246,519.0657,519.2352,29466.0
2025-04-02 13:20:00,520.84,520.85,520.16,520.67,24968.0,519.2451,519.2551,518.5672,519.0757,24968.0
2025-04-02 13:25:00,520.7,520.75,520.27,520.28,59673.0,519.1056,519.1554,518.6769,518.6869,59673.0
2025-04-02 13:30:00,520.18,520.21,519.48,519.75,23677.0,518.5872,518.6171,517.8893,518.1585,23677.0
2025-04-02 13:35:00,519.5,519.58,519.1,519.5,24013.0,517.9092,517.989,517.5105,517.9092,24013.0
2025-04-02 13:40:00,519.57,519.57,518.52,518.82,27673.0,517.979,517.979,516.9322,517.2313,27673.0
2025-04-02 13:45:00,518.73,518.77,518.01,518.19,14071.0,517.1416,517.1815,516.4238,516.6033,14071.0
2025-04-02 13:50:00,518.19,518.24,517.65,518.2,24568.0,516.6033,516.6531,516.0649,516.6132,24568.0
2025-04-02 13:55:00,518.31,518.58,518.12,518.44,61353.0,516.7229,516.9921,516.5335,516.8525,61353.0
2025-04-02 14:00:00,518.35,518.73,517.92,517.93,32897.0,516.7628,517.1416,516.3341,516.3441,32897.0
2025-04-02 14:05:00,517.81,517.81,517.1,517.28,35697.0,516.2244,516.2244,515.5166,515.696,35697.0
2025-04-02 14:10:00,517.37,517.64,516.95,517.44,31077.0,515.7858,516.0549,515.3671,515.8556,31077.0
2025-04-02 14:15:00,517.43,517.59,516.85,517.0,23010.0,515.8456,516.0051,515.2674,515.4169,23010.0
2025-04-02 14:20:00,516.98,517.31,516.47,516.59,18028.0,515.397,515.726,514.8885,515.0082,18028.0
2025-04-02 14:25:00,516.58,516.84,515.78,515.79,30476.0,514.9982,515.2574,514.2006,514.2106,30476.0
2025-04-02 14:30:00,515.68,516.6,515.59,516.6,23260.0,514.1009,515.0181,514.0112,515.0181,23260.0
2025-04-02 14:35:00,516.57,517.64,516.4,517.64,45244.0,514.9882,516.0549,514.8187,516.0549,45244.0
2025-04-02 14:40:00,517.68,518.12,517.5,517.75,26143.0,516.0948,516.5335,515.9154,516.1646,26143.0
2025-04-02 14:45:00,517.73,517.86,517.29,517.75,23168.0,516.1447,516.2743,515.706,516.1646,23168.0
2025-04-02 14:50:00,517.68,517.68,516.97,517.25,35259.0,516.0948,516.0948,515.387,515.6661,35259.0
2025-04-02 14:55:00,517.12,517.2,515.7,515.7,16534.0,515.5365,515.6163,514.1209,514.1209,16534.0
2025-04-02 15:00:00,516.06,517.22,516.05,517.2,24430.0,514.4798,515.6362,514.4698,515.6163,24430.0
2025-04-02 15:05:00,517.24,517.35,516.81,517.06,22248.0,515.6562,515.7658,515.2275,515.4767,22248.0
2025-04-02 15:10:00,516.96,517.2,516.64,516.65,17875.0,515.377,515.6163,515.058,515.068,17875.0
2025-04-02 15:15:00,516.57,516.99,516.21,516.57,24932.0,514.9882,515.4069,514.6293,514.9882,24932.0
2025-04-02 15:20:00,516.54,517.34,516.51,517.2,40769.0,514.9583,515.7559,514.9284,515.6163,40769.0
2025-04-02 15:25:00,517.19,517.78,516.71,517.6,33036.0,515.6063,516.1945,515.1278,516.0151,33036.0
2025-04-02 15:30:00,517.6,518.71,517.16,518.51,38758.0,516.0151,517.1217,515.5764,516.9223,38758.0
2025-04-02 15:35:00,518.47,518.85,518.13,518.39,39339.0,516.8824,517.2612,516.5434,516.8026,39339.0
2025-04-02 15:40:00,518.39,519.17,518.31,519.03,70977.0,516.8026,517.5803,516.7229,517.4407,70977.0
2025-04-02 15:45:00,519.02,519.71,519.01,519.52,58588.0,517.4307,518.1186,517.4207,517.9292,58588.0
2025-04-02 15:50:00,519.53,519.79,519.13,519.36,66437.0,517.9392,518.1984,517.5404,517.7697,66437.0
2025-04-02 15:55:00,519.38,519.85,518.91,518.93,170040.0,517.7896,518.2582,517.3211,517.341,170040.0
2025-04-03 09:30:00,500.94,503.66,500.82,503.21,550629.0,499.4061,502.1177,499.2864,501.6691,550629.0
2025-04-03 09:35:00,503.27,503.5,502.06,503.32,232093.0,501.7289,501.9582,500.5226,501.7788,232093.0
2025-04-03 09:40:00,503.4,503.4,501.64,502.21,204597.0,501.8585,501.8585,500.1039,500.6722,204597.0
2025-04-03 09:45:00,502.11,502.14,500.9,501.15,166389.0,500.5725,500.6024,499.3662,499.6154,166389.0
2025-04-03 09:50:00,501.11,502.84,501.11,501.39,165412.0,499.5756,501.3003,499.5756,499.8547,165412.0
2025-04-03 09:55:00,501.45,501.86,500.15,500.82,162533.0,499.9145,500.3233,498.6185,499.2864,162533.0
2025-04-03 10:00:00,500.73,501.12,499.08,499.28,298711.0,499.1967,499.5855,497.5518,497.7512,298711.0
2025-04-03 10:05:00,499.29,499.99,498.94,499.06,169930.0,497.7611,498.459,497.4122,497.5318,169930.0
2025-04-03 10:10:00,499.06,499.25,498.17,498.66,224995.0,497.5318,497.7213,496.6446,497.1331,224995.0
2025-04-03 10:15:00,498.81,499.5,498.31,498.34,106229.0,497.2826,497.9705,496.7841,496.814,106229.0
2025-04-03 10:20:00,498.31,498.59,497.77,498.05,156227.0,496.7841,497.0633,496.2458,496.5249,156227.0
2025-04-03 10:25:00,498.0,499.72,498.0,499.17,108248.0,496.4751,498.1898,496.4751,497.6415,108248.0
2025-04-03 10:30:00,499.07,499.88,498.69,498.77,119658.0,497.5418,498.3493,497.163,497.2427,119658.0
2025-04-03 10:35:00,498.78,499.1,498.29,498.44,112376.0,497.2527,497.5717,496.7642,496.9137,112376.0
2025-04-03 10:40:00,498.54,498.9,497.78,498.34,100949.0,497.0134,497.3723,496.2558,496.814,100949.0
2025-04-03 10:45:00,498.33,498.38,497.02,497.12,110755.0,496.8041,496.8539,495.4981,495.5978,110755.0
2025-04-03 10:50:00,497.16,497.23,496.41,496.93,114633.0,495.6377,495.7074,494.8899,495.4084,114633.0
2025-04-03 10:55:00,496.95,497.15,496.46,496.5,93127.0,495.4283,495.6277,494.9398,494.9797,93127.0
2025-04-03 11:00:00,496.45,497.0,496.29,496.95,85819.0,494.9298,495.4781,494.7703,495.4283,85819.0
2025-04-03 11:05:00,497.02,497.03,495.94,496.48,159653.0,495.4981,495.5081,494.4214,494.9597,159653.0
2025-04-03 11:10:00,496.48,498.26,496.44,497.65,110476.0,494.9597,496.7343,494.9199,496.1262,110476.0
2025-04-03 11:15:00,497.62,498.55,497.61,498.34,111830.0,496.0962,497.0234,496.0863,496.814,111830.0
2025-04-03 11:20:00,498.23,498.5,497.43,498.18,151283.0,496.7044,496.9735,495.9068,496.6545,151283.0
2025-04-03 11:25:00,498.12,498.88,497.91,497.91,81762.0,496.5947,497.3524,496.3854,496.3854,81762.0
2025-04-03 11:30:00,497.9,499.1,497.82,498.85,80645.0,496.3754,497.5717,496.2956,497.3225,80645.0
2025-04-03 11:35:00,498.86,499.54,498.14,499.49,147197.0,497.3324,498.0104,496.6147,497.9605,147197.0
2025-04-03 11:40:00,499.54,500.27,499.54,499.84,77616.0,498.0104,498.7381,498.0104,498.3094,77616.0
2025-04-03 11:45:00,499.88,500.14,498.77,499.19,75892.0,498.3493,498.6085,497.2427,497.6614,75892.0
2025-04-03 11:50:00,499.18,499.48,498.24,499.48,73981.0,497.6515,497.9505,496.7143,497.9505,73981.0
2025-04-03 11:55:00,499.43,500.38,499.27,499.58,109321.0,497.9007,498.8478,497.7412,498.0502,109321.0
2025-04-03 12:00:00,499.47,500.8,499.45,499.84,71473.0,497.9406,499.2665,497.9206,498.3094,71473.0
2025-04-03 12:05:00,499.93,500.58,499.67,499.74,62567.0,498.3992,499.0472,498.14,498.2098,62567.0
2025-04-03 12:10:00,499.74,501.16,499.68,501.01,79412.0,498.2098,499.6254,498.1499,499.4759,79412.0
2025-04-03 12:15:00,500.95,501.55,500.72,501.49,90226.0,499.416,500.0142,499.1868,499.9544,90226.0
2025-04-03 12:20:00,501.43,501.78,501.05,501.47,89947.0,499.8946,500.2435,499.5157,499.9345,89947.0
2025-04-03 12:25:00,501.55,501.77,500.56,501.76,44974.0,500.0142,500.2335,499.0272,500.2236,44974.0
2025-04-03 12:30:00,501.8,502.2,500.2,500.21,61562.0,500.2634,500.6622,498.6683,498.6783,61562.0
2025-04-03 12:35:00,500.19,500.55,499.99,500.29,85052.0,498.6584,499.0173,498.459,498.7581,85052.0
2025-04-03 12:40:00,500.3,501.6,500.29,500.54,72631.0,498.768,500.0641,498.7581,499.0073,72631.0
2025-04-03 12:45:00,500.55,500.93,500.12,500.91,97043.0,499.0173,499.3961,498.5886,499.3762,97043.0
2025-04-03 12:50:00,500.87,500.93,499.37,499.45,46846.0,499.3363,499.3961,497.8409,497.9206,46846.0
2025-04-03 12:55:00,499.31,499.71,499.11,499.5,49653.0,497.7811,498.1798,497.5817,497.9705,49653.0
2025-04-03 13:00:00,499.56,500.16,499.28,499.6,101557.0,498.0303,498.6285,497.7512,498.0702,101557.0
2025-04-03 13:05:00,499.55,500.29,499.39,499.41,37661.0,498.0203,498.7581,497.8608,497.8808,37661.0
2025-04-03 13:10:00,499.4,499.94,499.01,499.49,47026.0,497.8708,498.4091,497.482,497.9605,47026.0
2025-04-03 13:15:00,499.49,499.67,499.02,499.17,41454.0,497.9605,498.14,497.492,497.6415,41454.0
2025-04-03 13:20:00,499.2,499.58,498.12,498.52,62202.0,497.6714,498.0502,496.5947,496.9935,62202.0
2025-04-03 13:25:00,498.59,498.8,498.22,498.36,48421.0,497.0633,497.2726,496.6944,496.834,48421.0
2025-04-03 13:30:00,498.35,498.73,498.1,498.6,37098.0,496.824,497.2028,496.5748,497.0732,37098.0
2025-04-03 13:35:00,498.73,499.56,498.68,499.18,86143.0,497.2028,498.0303,497.153,497.6515,86143.0
2025-04-03 13:40:00,499.18,499.61,498.95,499.54,53189.0,497.6515,498.0802,497.4222,498.0104,53189.0
2025-04-03 13:45:00,499.41,499.73,498.9,499.0,31783.0,497.8808,498.1998,497.3723,497.472,31783.0
2025-04-03 13:50:00,499.05,499.09,498.44,498.78,49792.0,497.5219,497.5617,496.9137,497.2527,49792.0
2025-04-03 13:55:00,498.66,498.73,497.99,498.05,74920.0,497.1331,497.2028,496.4651,496.5249,74920.0
2025-04-03 14:00:00,498.05,498.67,497.96,497.99,36377.0,496.5249,497.143,496.4352,496.4651,36377.0
2025-04-03 14:05:00,498.03,498.03,497.48,497.77,36068.0,496.505,496.505,495.9567,496.2458,36068.0
2025-04-03 14:10:00,497.77,497.86,497.0,497.05,51622.0,496.2458,496.3355,495.4781,495.528,51622.0
2025-04-03 14:15:00,497.01,497.31,496.68,496.94,65006.0,495.4881,495.7872,495.1591,495.4183,65006.0
2025-04-03 14:20:00,496.96,497.56,496.67,496.95,61917.0,495.4383,496.0364,495.1492,495.4283,61917.0
2025-04-03 14:25:00,496.91,497.25,496.74,497.07,45442.0,495.3884,495.7274,495.2189,495.5479,45442.0
2025-04-03 14:30:00,497.03,497.73,496.26,496.69,96659.0,495.5081,496.2059,494.7404,495.1691,96659.0
2025-04-03 14:35:00,496.76,497.69,496.6,497.49,48680.0,495.2389,496.166,495.0794,495.9666,48680.0
2025-04-03 14:40:00,497.4,498.22,497.33,498.07,79062.0,495.8769,496.6944,495.8071,496.5449,79062.0
2025-04-03 14:45:00,498.0,498.4,497.53,498.33,52306.0,496.4751,496.8739,496.0065,496.8041,52306.0
2025-04-03 14:50:00,498.23,498.45,497.75,497.93,59575.0,496.7044,496.9237,496.2258,496.4053,59575.0
2025-04-03 14:55:00,497.91,498.19,497.39,497.96,58090.0,496.3854,496.6645,495.8669,496.4352,58090.0
2025-04-03 15:00:00,497.94,498.13,497.49,497.72,69956.0,496.4153,496.6047,495.9666,496.1959,69956.0
2025-04-03 15:05:00,497.65,498.15,497.62,497.66,197831.0,496.1262,496.6246,496.0962,496.1361,197831.0
2025-04-03 15:10:00,497.74,497.94,497.06,497.2,80650.0,496.2159,496.4153,495.538,495.6775,80650.0
2025-04-03 15:15:00,497.18,497.23,495.01,495.91,514481.0,495.6576,495.7074,493.4942,494.3915,514481.0
2025-04-03 15:20:00,495.97,496.39,495.25,495.78,94750.0,494.4513,494.87,493.7335,494.2619,94750.0
2025-04-03 15:25:00,495.75,496.25,495.23,495.45,81223.0,494.232,494.7304,493.7136,493.9329,81223.0
2025-04-03 15:30:00,495.53,495.64,494.65,494.83,194638.0,494.0126,494.1223,493.1353,493.3148,194638.0
2025-04-03 15:35:00,494.76,495.19,494.5,495.11,171289.0,493.245,493.6737,492.9858,493.5939,171289.0
2025-04-03 15:40:00,495.05,495.96,494.87,495.83,107108.0,493.5341,494.4413,493.3547,494.3117,107108.0
2025-04-03 15:45:00,495.86,495.89,494.32,494.53,387126.0,494.3416,494.3715,492.8063,493.0157,387126.0
2025-04-03 15:50:00,494.6,494.99,494.11,494.9,202941.0,493.0855,493.4743,492.597,493.3846,202941.0
2025-04-03 15:55:00,494.93,494.98,493.5,494.17,406621.0,493.4145,493.4643,491.9889,492.6568,406621.0
2025-04-04 09:30:00,481.3,483.3,480.07,481.4,1108727.0,479.8262,481.8201,478.6,479.9259,1108727.0
2025-04-04 09:35:00,481.51,481.77,478.65,479.42,490293.0,480.0356,480.2948,477.1843,477.952,490293.0
2025-04-04 09:40:00,479.39,479.59,477.1,478.14,404206.0,477.9221,478.1215,475.6391,476.6759,404206.0
2025-04-04 09:45:00,478.06,480.79,477.55,479.06,247514.0,476.5961,479.3178,476.0877,477.5931,247514.0
2025-04-04 09:50:00,479.08,480.93,478.92,479.09,204005.0,477.613,479.4574,477.4535,477.623,204005.0
2025-04-04 09:55:00,479.05,482.0,478.45,480.85,250189.0,477.5831,480.5241,476.9849,479.3776,250189.0
2025-04-04 10:00:00,480.76,480.9,479.23,479.74,159952.0,479.2879,479.4274,477.7626,478.271,159952.0
2025-04-04 10:05:00,479.62,480.22,477.68,477.74,393740.0,478.1514,478.7495,476.2173,476.2771,393740.0
2025-04-04 10:10:00,477.66,477.69,476.09,476.54,540198.0,476.1974,476.2273,474.6322,475.0808,540198.0
2025-04-04 10:15:00,476.4,477.0,475.24,476.7,168111.0,474.9412,475.5394,473.7848,475.2403,168111.0
2025-04-04 10:20:00,476.54,477.41,475.35,475.85,167544.0,475.0808,475.9481,473.8944,474.3929,167544.0
2025-04-04 10:25:00,475.89,476.06,474.46,474.46,234436.0,474.4328,474.6023,473.0072,473.0072,234436.0
2025-04-04 10:30:00,474.47,475.6,473.9,473.92,190340.0,473.0171,474.1437,472.4489,472.4688,190340.0
2025-04-04 10:35:00,473.93,474.44,473.0,474.28,231421.0,472.4788,472.9872,471.5516,472.8277,231421.0
2025-04-04 10:40:00,474.22,474.32,472.85,472.99,172868.0,472.7679,472.8676,471.4021,471.5417,172868.0
2025-04-04 10:45:00,472.93,473.07,470.0,470.0,274744.0,471.4818,471.6214,468.5608,468.5608,274744.0
2025-04-04 10:50:00,470.0,473.33,468.77,472.61,367834.0,468.5608,471.8806,467.3346,471.1628,367834.0
2025-04-04 10:55:00,472.56,474.59,471.95,473.72,225530.0,471.113,473.1368,470.5048,472.2694,225530.0
2025-04-04 11:00:00,473.72,478.6,473.15,478.24,382656.0,472.2694,477.1345,471.7012,476.7756,382656.0
2025-04-04 11:05:00,478.22,478.62,475.43,476.54,244662.0,476.7556,477.1544,473.9742,475.0808,244662.0
2025-04-04 11:10:00,476.58,479.68,476.25,478.7,200076.0,475.1207,478.2112,474.7917,477.2342,200076.0
2025-04-04 11:15:00,478.66,480.26,477.79,477.86,247722.0,477.1943,478.7894,476.327,476.3968,247722.0
2025-04-04 11:20:00,477.81,479.65,477.58,479.11,184806.0,476.3469,478.1813,476.1176,477.6429,184806.0
2025-04-04 11:25:00,479.06,479.06,474.48,474.48,228653.0,477.5931,477.5931,473.0271,473.0271,228653.0
2025-04-04 11:30:00,474.54,475.93,474.07,474.53,160984.0,473.0869,474.4727,472.6184,473.0769,160984.0
2025-04-04 11:35:00,474.7,475.05,472.46,473.16,182731.0,473.2464,473.5954,471.0133,471.7111,182731.0
2025-04-04 11:40:00,473.12,474.82,472.75,474.33,172526.0,471.6713,473.3661,471.3024,472.8776,172526.0
2025-04-04 11:45:00,474.11,476.19,473.23,475.83,160701.0,472.6582,474.7319,471.7809,474.373,160701.0
2025-04-04 11:50:00,475.75,476.42,474.18,474.81,139125.0,474.2932,474.9612,472.728,473.3561,139125.0
2025-04-04 11:55:00,474.91,475.53,473.08,473.24,147392.0,473.4558,474.0739,471.6314,471.7909,147392.0
2025-04-04 12:00:00,473.3,474.74,473.21,473.65,159272.0,471.8507,473.2863,471.761,472.1996,159272.0
2025-04-04 12:05:00,473.54,475.5,473.54,473.86,243538.0,472.09,474.044,472.09,472.409,243538.0
2025-04-04 12:10:00,473.7,475.3,473.62,474.67,203024.0,472.2495,473.8446,472.1697,473.2165,203024.0
2025-04-04 12:15:00,474.91,475.15,471.61,471.92,189505.0,473.4558,473.695,470.1659,470.4749,189505.0
2025-04-04 12:20:00,471.96,472.13,470.68,471.34,113790.0,470.5148,470.6843,469.2387,469.8967,113790.0
2025-04-04 12:25:00,471.36,471.64,470.47,470.86,183584.0,469.9167,470.1958,469.0294,469.4182,183584.0
2025-04-04 12:30:00,470.92,471.19,469.87,469.88,196165.0,469.478,469.7472,468.4312,468.4412,196165.0
2025-04-04 12:35:00,469.86,472.44,469.61,472.11,144811.0,468.4212,470.9933,468.172,470.6644,144811.0
2025-04-04 12:40:00,472.13,472.7,470.64,470.68,128769.0,470.6843,471.2526,469.1989,469.2387,128769.0
2025-04-04 12:45:00,470.6,470.89,469.96,470.14,360753.0,469.159,469.4481,468.5209,468.7004,360753.0
2025-04-04 12:50:00,470.1,471.35,469.81,470.71,238189.0,468.6605,469.9067,468.3714,469.2686,238189.0
2025-04-04 12:55:00,470.63,471.61,470.44,470.64,275030.0,469.1889,470.1659,468.9995,469.1989,275030.0
2025-04-04 13:00:00,470.59,472.01,470.16,470.93,179987.0,469.149,470.5647,468.7203,469.488,179987.0
2025-04-04 13:05:00,470.91,471.36,469.75,470.05,156789.0,469.468,469.9167,468.3116,468.6107,156789.0
2025-04-04 13:10:00,470.13,470.2,468.3,468.52,164035.0,468.6904,468.7602,466.866,467.0854,164035.0
2025-04-04 13:15:00,468.37,468.5,467.2,468.34,175548.0,466.9358,467.0654,465.7694,466.9059,175548.0
2025-04-04 13:20:00,468.39,469.54,468.14,469.47,160081.0,466.9557,468.1022,466.7065,468.0324,160081.0
2025-04-04 13:25:00,469.54,470.5,469.54,469.83,124978.0,468.1022,469.0593,468.1022,468.3913,124978.0
2025-04-04 13:30:00,469.79,470.64,468.5,470.09,186920.0,468.3515,469.1989,467.0654,468.6505,186920.0
2025-04-04 13:35:00,470.1,472.31,469.85,471.63,169080.0,468.6605,470.8637,468.4113,470.1858,169080.0
2025-04-04 13:40:00,471.57,472.42,471.2,471.29,137642.0,470.126,470.9734,469.7571,469.8469,137642.0
2025-04-04 13:45:00,471.5,472.99,470.91,472.81,143133.0,470.0562,471.5417,469.468,471.3622,143133.0
2025-04-04 13:50:00,472.85,472.94,471.44,471.94,119965.0,471.4021,471.4918,469.9964,470.4949,119965.0
2025-04-04 13:55:00,471.92,472.96,470.88,472.9,123014.0,470.4749,471.5118,469.4381,471.4519,123014.0
2025-04-04 14:00:00,472.96,474.03,472.7,473.02,126777.0,471.5118,472.5785,471.2526,471.5716,126777.0
2025-04-04 14:05:00,473.02,473.29,470.88,471.12,110326.0,471.5716,471.8407,469.4381,469.6774,110326.0
2025-04-04 14:10:00,471.23,471.27,470.04,470.16,121561.0,469.7871,469.8269,468.6007,468.7203,121561.0
2025-04-04 14:15:00,470.13,470.17,468.82,469.05,213106.0,468.6904,468.7303,467.3844,467.6137,213106.0
2025-04-04 14:20:00,469.01,469.25,468.04,468.1,97533.0,467.5739,467.8131,466.6068,466.6666,97533.0
2025-04-04 14:25:00,468.11,468.3,467.45,467.65,131816.0,466.6766,466.866,466.0186,466.218,131816.0
2025-04-04 14:30:00,467.68,468.02,466.82,467.33,144324.0,466.2479,466.5869,465.3906,465.899,144324.0
2025-04-04 14:35:00,467.31,467.82,465.92,466.1,171734.0,465.8791,466.3875,464.4933,464.6728,171734.0
2025-04-04 14:40:00,466.11,466.29,464.64,464.97,203781.0,464.6827,464.8622,463.2172,463.5462,203781.0
2025-04-04 14:45:00,464.92,467.01,464.75,466.79,159928.0,463.4964,465.58,463.3269,465.3606,159928.0
2025-04-04 14:50:00,466.9,467.76,466.09,467.25,160449.0,465.4703,466.3277,464.6628,465.8192,160449.0
2025-04-04 14:55:00,467.2,467.54,466.15,466.71,131818.0,465.7694,466.1084,464.7226,465.2809,131818.0
2025-04-04 15:00:00,466.66,467.36,465.53,466.37,184421.0,465.231,465.9289,464.1045,464.9419,184421.0
2025-04-04 15:05:00,466.38,466.86,465.43,466.74,369541.0,464.9519,465.4304,464.0048,465.3108,369541.0
2025-04-04 15:10:00,466.72,469.31,466.38,468.9,208631.0,465.2909,467.8729,464.9519,467.4642,208631.0
2025-04-04 15:15:00,468.87,468.92,466.64,466.98,205101.0,467.4343,467.4841,465.2111,465.5501,205101.0
2025-04-04 15:20:00,466.95,469.96,466.95,469.93,262030.0,465.5202,468.5209,465.5202,468.491,262030.0
2025-04-04 15:25:00,469.97,470.53,468.65,469.27,261805.0,468.5309,469.0892,467.215,467.8331,261805.0
2025-04-04 15:30:00,469.25,471.81,468.75,471.8,341437.0,467.8131,470.3653,467.3146,470.3553,341437.0
2025-04-04 15:35:00,471.75,472.33,469.92,470.65,308994.0,470.3055,470.8837,468.4811,469.2088,308994.0
2025-04-04 15:40:00,470.76,471.22,469.79,470.78,324907.0,469.3185,469.7771,468.3515,469.3384,324907.0
2025-04-04 15:45:00,470.74,471.64,468.21,468.5,493079.0,469.2986,470.1958,466.7763,467.0654,493079.0
2025-04-04 15:50:00,468.48,468.48,465.24,465.63,477801.0,467.0455,467.0455,463.8154,464.2042,477801.0
2025-04-04 15:55:00,465.56,465.58,464.24,464.63,1826421.0,464.1344,464.1544,462.8185,463.2073,1826421.0
2025-04-07 09:30:00,449.54,449.8,447.01,448.11,1631978.0,448.1635,448.4227,445.6412,446.7378,1631978.0
2025-04-07 09:35:00,448.04,448.24,444.62,446.65,649783.0,446.6681,446.8674,443.2585,445.2823,649783.0
2025-04-07 09:40:00,446.55,447.1,442.8,444.69,528380.0,445.1826,445.7309,441.4441,443.3283,528380.0
2025-04-07 09:45:00,444.67,449.17,443.46,448.36,597550.0,443.3084,447.7946,442.1021,446.9871,597550.0
2025-04-07 09:50:00,448.24,452.48,447.93,452.38,607436.0,446.8674,451.0945,446.5584,450.9948,607436.0
2025-04-07 09:55:00,452.35,456.3,451.45,455.59,567453.0,450.9649,454.9028,450.0676,454.1949,567453.0
2025-04-07 10:00:00,455.57,457.19,453.54,454.95,457550.0,454.175,455.79,452.1512,453.5569,457550.0
2025-04-07 10:05:00,454.73,456.74,453.91,454.57,313665.0,453.3376,455.3414,452.5201,453.1781,313665.0
2025-04-07 10:10:00,454.38,475.53,454.38,472.36,917988.0,452.9886,474.0739,452.9886,470.9136,917988.0
2025-04-07 10:15:00,472.23,480.76,471.83,473.14,776969.0,470.784,479.2879,470.3852,471.6912,776969.0
2025-04-07 10:20:00,473.0,473.15,458.58,459.25,929520.0,471.5516,471.7012,457.1758,457.8437,929520.0
2025-04-07 10:25:00,459.28,464.28,457.24,457.84,405471.0,457.8736,462.8583,455.8399,456.4381,405471.0
2025-04-07 10:30:00,457.92,464.98,456.61,458.55,501523.0,456.5178,463.5562,455.2118,457.1459,501523.0
2025-04-07 10:35:00,458.57,460.12,453.92,454.07,788404.0,457.1658,458.7111,452.5301,452.6796,788404.0
2025-04-07 10:40:00,453.94,460.0,453.72,459.63,420868.0,452.55,458.5914,452.3307,458.2226,420868.0
2025-04-07 10:45:00,459.6,461.25,457.15,460.32,295279.0,458.1927,459.8376,455.7502,458.9105,295279.0
2025-04-07 10:50:00,460.68,467.59,459.82,466.94,275788.0,459.2694,466.1582,458.412,465.5102,275788.0
2025-04-07 10:55:00,466.95,467.11,463.81,464.96,321556.0,465.5202,465.6797,462.3898,463.5363,321556.0
2025-04-07 11:00:00,464.93,468.52,463.7,466.98,246208.0,463.5063,467.0854,462.2801,465.5501,246208.0
2025-04-07 11:05:00,466.99,466.99,461.3,461.39,196350.0,465.56,465.56,459.8875,459.9772,196350.0
2025-04-07 11:10:00,461.28,463.66,455.0,456.05,407085.0,459.8675,462.2402,453.6068,454.6535,407085.0
2025-04-07 11:15:00,456.05,458.55,452.76,457.75,566338.0,454.6535,457.1459,451.3736,456.3483,566338.0
2025-04-07 11:20:00,457.68,460.02,453.88,454.14,294210.0,456.2785,458.6114,452.4902,452.7494,294210.0
2025-04-07 11:25:00,454.19,455.62,453.57,453.74,212788.0,452.7992,454.2249,452.1811,452.3506,212788.0
2025-04-07 11:30:00,453.81,457.2,453.81,456.75,246255.0,452.4204,455.8,452.4204,455.3514,246255.0
2025-04-07 11:35:00,456.62,460.38,456.62,458.17,401522.0,455.2218,458.9703,455.2218,456.767,401522.0
2025-04-07 11:40:00,458.2,463.16,458.0,462.68,227144.0,456.797,461.7418,456.5976,461.2632,227144.0
2025-04-07 11:45:00,462.58,462.82,460.0,461.39,152494.0,461.1635,461.4028,458.5914,459.9772,152494.0
2025-04-07 11:50:00,461.48,462.88,459.16,459.34,230858.0,460.0669,461.4626,457.754,457.9335,230858.0
2025-04-07 11:55:00,459.38,460.94,459.01,459.01,130208.0,457.9733,459.5286,457.6045,457.6045,130208.0
2025-04-07 12:00:00,459.0,459.05,457.5,458.45,170111.0,457.5945,457.6443,456.0991,457.0462,170111.0
2025-04-07 12:05:00,458.54,458.54,456.0,456.23,158464.0,457.1359,457.1359,454.6037,454.833,158464.0
2025-04-07 12:10:00,456.13,457.87,455.19,457.04,168178.0,454.7333,456.468,453.7962,455.6405,168178.0
2025-04-07 12:15:00,456.89,457.65,455.35,457.18,188977.0,455.491,456.2486,453.9557,455.7801,188977.0
2025-04-07 12:20:00,457.1,457.61,454.99,457.11,176121.0,455.7003,456.2088,453.5968,455.7103,176121.0
2025-04-07 12:25:00,457.13,459.97,457.13,459.1,143752.0,455.7302,458.5615,455.7302,457.6942,143752.0
2025-04-07 12:30:00,459.1,461.13,458.59,460.23,131265.0,457.6942,459.718,457.1858,458.8207,131265.0
2025-04-07 12:35:00,460.34,460.34,458.85,459.02,130533.0,458.9304,458.9304,457.445,457.6144,130533.0
2025-04-07 12:40:00,459.13,459.93,456.67,457.56,146107.0,457.7241,458.5217,455.2716,456.1589,146107.0
2025-04-07 12:45:00,457.45,457.45,455.49,456.74,284158.0,456.0492,456.0492,454.0952,455.3414,284158.0
2025-04-07 12:50:00,456.83,457.59,455.87,457.31,148548.0,455.4311,456.1888,454.4741,455.9097,148548.0
2025-04-07 12:55:00,457.29,457.63,454.66,455.63,222752.0,455.8897,456.2287,453.2678,454.2348,222752.0
2025-04-07 13:00:00,455.51,462.32,455.49,456.63,127767.0,454.1152,460.9043,454.0952,455.2318,127767.0
2025-04-07 13:05:00,456.53,457.79,455.5,457.29,202691.0,455.1321,456.3882,454.1052,455.8897,202691.0
2025-04-07 13:10:00,457.31,461.09,456.17,460.9,175526.0,455.9097,459.6781,454.7732,459.4887,175526.0
2025-04-07 13:15:00,460.88,462.82,460.14,462.12,214378.0,459.4687,461.4028,458.731,460.7049,214378.0
2025-04-07 13:20:00,462.12,463.25,461.21,462.34,171148.0,460.7049,461.8315,459.7977,460.9243,171148.0
2025-04-07 13:25:00,462.36,464.97,461.9,464.71,200368.0,460.9442,463.5462,460.4856,463.287,200368.0
2025-04-07 13:30:00,464.66,464.92,461.52,463.19,198290.0,463.2372,463.4964,460.1068,461.7717,198290.0
2025-04-07 13:35:00,463.17,465.35,462.51,465.09,202003.0,461.7517,463.9251,461.0938,463.6659,202003.0
2025-04-07 13:40:00,465.18,466.06,463.52,465.94,243355.0,463.7556,464.6329,462.1007,464.5133,243355.0
2025-04-07 13:45:00,465.91,468.05,463.72,466.55,438688.0,464.4833,466.6168,462.3,465.1214,438688.0
2025-04-07 13:50:00,466.56,467.61,465.52,466.71,186197.0,465.1314,466.1781,464.0945,465.2809,186197.0
2025-04-07 13:55:00,466.45,468.07,465.69,467.84,168679.0,465.0217,466.6367,464.264,466.4074,168679.0
2025-04-07 14:00:00,467.93,468.64,466.46,467.25,215896.0,466.4972,467.205,465.0317,465.8192,215896.0
2025-04-07 14:05:00,467.12,467.17,464.76,466.25,122241.0,465.6896,465.7395,463.3369,464.8223,122241.0
2025-04-07 14:10:00,466.19,467.74,464.28,465.16,93353.0,464.7625,466.3077,462.8583,463.7356,93353.0
2025-04-07 14:15:00,465.17,468.69,465.0,468.24,93685.0,463.7456,467.2548,463.5761,466.8062,93685.0
2025-04-07 14:20:00,468.23,469.07,466.8,467.75,63777.0,466.7962,467.6337,465.3706,466.3177,63777.0
2025-04-07 14:25:00,467.85,468.05,463.78,464.24,99738.0,466.4174,466.6168,462.3599,462.8185,99738.0
2025-04-07 14:30:00,464.19,465.41,463.97,465.07,99893.0,462.7686,463.9849,462.5493,463.6459,99893.0
2025-04-07 14:35:00,464.96,466.76,464.61,466.25,182969.0,463.5363,465.3307,463.1873,464.8223,182969.0
2025-04-07 14:40:00,466.36,467.2,465.25,465.66,138651.0,464.932,465.7694,463.8254,464.2341,138651.0
2025-04-07 14:45:00,465.55,466.57,464.23,465.09,97885.0,464.1244,465.1413,462.8085,463.6659,97885.0
2025-04-07 14:50:00,465.04,465.27,462.67,462.89,125855.0,463.616,463.8453,461.2533,461.4726,125855.0
2025-04-07 14:55:00,462.75,463.15,461.79,462.42,109153.0,461.333,461.7318,460.376,461.004,109153.0
2025-04-07 15:00:00,462.47,465.25,462.32,462.89,98325.0,461.0539,463.8254,460.9043,461.4726,98325.0
2025-04-07 15:05:00,463.16,463.5,461.06,461.26,90459.0,461.7418,462.0807,459.6482,459.8476,90459.0
2025-04-07 15:10:00,461.17,461.76,460.39,461.11,110311.0,459.7579,460.3461,458.9802,459.698,110311.0
2025-04-07 15:15:00,461.27,463.47,459.71,462.91,121159.0,459.8576,462.0508,458.3023,461.4925,121159.0
2025-04-07 15:20:00,462.73,463.43,461.0,461.55,168761.0,461.3131,462.0109,459.5884,460.1367,168761.0
2025-04-07 15:25:00,461.6,462.04,459.96,460.1,99853.0,460.1865,460.6252,458.5516,458.6911,99853.0
2025-04-07 15:30:00,460.15,465.12,460.15,464.17,143905.0,458.741,463.6958,458.741,462.7487,143905.0
2025-04-07 15:35:00,464.26,465.67,463.35,463.75,142159.0,462.8384,464.2441,461.9312,462.33,142159.0
2025-04-07 15:40:00,463.81,464.1,460.71,460.95,119426.0,462.3898,462.6789,459.2993,459.5385,119426.0
2025-04-07 15:45:00,460.88,462.2,460.55,461.85,409641.0,459.4687,460.7847,459.1398,460.4358,409641.0
2025-04-07 15:50:00,461.83,462.69,460.25,462.54,490020.0,460.4158,461.2732,458.8407,461.1237,490020.0
2025-04-07 15:55:00,462.65,464.28,462.54,463.76,743882.0,461.2333,462.8583,461.1237,462.3399,743882.0
2025-04-08 09:30:00,479.68,479.89,477.95,478.32,956705.0,478.2112,478.4205,476.4865,476.8553,956705.0
2025-04-08 09:35:00,478.19,478.6,475.88,476.95,320547.0,476.7257,477.1345,474.4228,475.4895,320547.0
2025-04-08 09:40:00,476.98,478.31,476.37,477.6,279880.0,475.5194,476.8454,474.9113,476.1375,279880.0
2025-04-08 09:45:00,477.74,479.26,477.0,477.28,152743.0,476.2771,477.7925,475.5394,475.8185,152743.0
2025-04-08 09:50:00,477.44,479.75,476.76,479.36,175354.0,475.978,478.281,475.3001,477.8922,175354.0
2025-04-08 09:55:00,479.39,480.9,478.96,480.28,185597.0,477.9221,479.4274,477.4934,478.8093,185597.0
2025-04-08 10:00:00,480.3,481.38,479.9,480.81,192942.0,478.8293,479.906,478.4305,479.3377,192942.0
2025-04-08 10:05:00,480.98,481.85,479.94,481.62,138533.0,479.5072,480.3745,478.4704,480.1452,138533.0
2025-04-08 10:10:00,481.75,481.98,480.25,481.42,165879.0,480.2748,480.5041,478.7794,479.9458,165879.0
2025-04-08 10:15:00,481.44,482.49,481.12,481.63,160889.0,479.9658,481.0126,479.6468,480.1552,160889.0
2025-04-08 10:20:00,481.64,482.48,480.61,480.66,97961.0,480.1652,481.0026,479.1383,479.1882,97961.0
2025-04-08 10:25:00,480.78,482.43,480.52,481.03,159474.0,479.3078,480.9528,479.0486,479.557,159474.0
2025-04-08 10:30:00,481.04,481.55,480.11,481.45,199522.0,479.567,480.0755,478.6399,479.9758,199522.0
2025-04-08 10:35:00,481.47,481.72,480.36,481.33,153921.0,479.9957,480.2449,478.8891,479.8561,153921.0
2025-04-08 10:40:00,481.41,481.5,479.25,479.34,161517.0,479.9359,480.0256,477.7825,477.8722,161517.0
2025-04-08 10:45:00,479.31,480.1,478.41,478.65,168217.0,477.8423,478.6299,476.9451,477.1843,168217.0
2025-04-08 10:50:00,478.62,478.86,477.59,477.67,77763.0,477.1544,477.3937,476.1276,476.2073,77763.0
2025-04-08 10:55:00,477.64,477.77,475.92,475.94,96320.0,476.1774,476.307,474.4627,474.4826,96320.0
2025-04-08 11:00:00,475.97,477.22,475.74,476.88,107940.0,474.5125,475.7587,474.2832,475.4198,107940.0
2025-04-08 11:05:00,476.78,476.83,475.07,475.83,95174.0,475.3201,475.3699,473.6153,474.373,95174.0
2025-04-08 11:10:00,475.89,475.98,473.8,474.12,126931.0,474.4328,474.5225,472.3492,472.6682,126931.0
2025-04-08 11:15:00,474.07,474.42,472.62,474.25,136753.0,472.6184,472.9673,471.1728,472.7978,136753.0
2025-04-08 11:20:00,474.22,475.21,472.75,472.81,110805.0,472.7679,473.7549,471.3024,471.3622,110805.0
2025-04-08 11:25:00,473.04,474.01,472.5,472.61,64538.0,471.5915,472.5585,471.0532,471.1628,64538.0
2025-04-08 11:30:00,472.59,474.25,472.43,474.05,78664.0,471.1429,472.7978,470.9834,472.5984,78664.0
2025-04-08 11:35:00,474.07,476.1,473.74,475.53,88455.0,472.6184,474.6421,472.2894,474.0739,88455.0
2025-04-08 11:40:00,475.57,476.55,475.23,475.54,91070.0,474.1138,475.0908,473.7748,474.0839,91070.0
2025-04-08 11:45:00,475.54,476.24,473.74,473.94,69697.0,474.0839,474.7817,472.2894,472.4888,69697.0
2025-04-08 11:50:00,474.0,474.25,472.7,473.87,70068.0,472.5486,472.7978,471.2526,472.419,70068.0
2025-04-08 11:55:00,473.94,475.18,473.59,474.91,77401.0,472.4888,473.725,472.1398,473.4558,77401.0
2025-04-08 12:00:00,474.84,475.02,473.98,474.66,92152.0,473.386,473.5654,472.5286,473.2065,92152.0
2025-04-08 12:05:00,474.67,475.41,473.72,473.93,92258.0,473.2165,473.9543,472.2694,472.4788,92258.0
2025-04-08 12:10:00,473.9,475.11,473.62,473.65,120611.0,472.4489,473.6552,472.1697,472.1996,120611.0
2025-04-08 12:15:00,473.56,473.72,471.62,471.83,127375.0,472.1099,472.2694,470.1759,470.3852,127375.0
2025-04-08 12:20:00,471.82,472.1,470.44,470.57,99888.0,470.3752,470.6544,468.9995,469.1291,99888.0
2025-04-08 12:25:00,470.85,472.38,470.37,472.38,66534.0,469.4082,470.9335,468.9297,470.9335,66534.0
2025-04-08 12:30:00,472.33,472.95,469.77,470.5,183163.0,470.8837,471.5018,468.3315,469.0593,183163.0
2025-04-08 12:35:00,470.74,471.05,467.51,467.98,127703.0,469.2986,469.6076,466.0784,466.547,127703.0
2025-04-08 12:40:00,467.85,468.44,466.56,467.37,120921.0,466.4174,467.0056,465.1314,465.9389,120921.0
2025-04-08 12:45:00,467.3,470.06,466.95,468.86,167752.0,465.8691,468.6206,465.5202,467.4243,167752.0
2025-04-08 12:50:00,468.93,469.37,467.81,468.09,83733.0,467.4941,467.9327,466.3775,466.6567,83733.0
2025-04-08 12:55:00,468.08,469.13,466.0,466.1,107018.0,466.6467,467.6935,464.5731,464.6728,107018.0
2025-04-08 13:00:00,466.02,466.71,465.01,466.48,105293.0,464.593,465.2809,463.5861,465.0516,105293.0
2025-04-08 13:05:00,466.61,467.38,463.85,464.02,117919.0,465.1812,465.9488,462.4297,462.5991,117919.0
2025-04-08 13:10:00,463.92,464.65,462.78,464.25,102807.0,462.4994,463.2272,461.3629,462.8284,102807.0
2025-04-08 13:15:00,464.19,465.67,463.99,464.41,226945.0,462.7686,464.2441,462.5692,462.9879,226945.0
2025-04-08 13:20:00,464.35,464.56,462.96,463.63,90320.0,462.9281,463.1375,461.5424,462.2103,90320.0
2025-04-08 13:25:00,463.69,464.13,461.6,461.88,88827.0,462.2701,462.7088,460.1865,460.4657,88827.0
2025-04-08 13:30:00,461.7,463.02,461.47,461.72,83347.0,460.2862,461.6022,460.0569,460.3062,83347.0
2025-04-08 13:35:00,461.73,464.73,461.42,464.33,294716.0,460.3161,463.307,460.0071,462.9082,294716.0
2025-04-08 13:40:00,464.2,467.82,464.16,466.74,152874.0,462.7786,466.3875,462.7387,465.3108,152874.0
2025-04-08 13:45:00,466.74,466.8,464.2,464.43,91914.0,465.3108,465.3706,462.7786,463.0079,91914.0
2025-04-08 13:50:00,464.34,465.86,463.69,464.39,75417.0,462.9182,464.4335,462.2701,462.968,75417.0
2025-04-08 13:55:00,464.42,466.0,464.3,465.81,95941.0,462.9979,464.5731,462.8783,464.3836,95941.0
2025-04-08 14:00:00,465.78,466.1,464.52,465.06,72189.0,464.3537,464.6728,463.0976,463.6359,72189.0
2025-04-08 14:05:00,465.02,465.02,463.08,463.62,88043.0,463.5961,463.5961,461.662,462.2004,88043.0
2025-04-08 14:10:00,463.6,463.99,462.31,462.65,65421.0,462.1804,462.5692,460.8944,461.2333,65421.0
2025-04-08 14:15:00,462.7,465.12,462.53,464.97,72530.0,461.2832,463.6958,461.1137,463.5462,72530.0
2025-04-08 14:20:00,464.83,464.94,463.51,464.05,70602.0,463.4066,463.5163,462.0907,462.629,70602.0
2025-04-08 14:25:00,464.08,464.08,461.5,461.78,87127.0,462.6589,462.6589,460.0868,460.366,87127.0
2025-04-08 14:30:00,461.84,466.67,461.84,462.88,241437.0,460.4258,465.241,460.4258,461.4626,241437.0
2025-04-08 14:35:00,462.77,462.91,461.04,462.09,150518.0,461.353,461.4925,459.6283,460.675,150518.0
2025-04-08 14:40:00,462.14,462.15,460.82,460.89,77094.0,460.7249,460.7349,459.4089,459.4787,77094.0
2025-04-08 14:45:00,460.95,463.17,460.94,462.64,122053.0,459.5385,461.7517,459.5286,461.2234,122053.0
2025-04-08 14:50:00,462.76,463.37,461.91,462.17,80825.0,461.343,461.9511,460.4956,460.7548,80825.0
2025-04-08 14:55:00,462.22,462.3,461.05,461.08,84879.0,460.8046,460.8844,459.6382,459.6681,84879.0
2025-04-08 15:00:00,461.08,461.42,459.7,459.87,147972.0,459.6681,460.0071,458.2924,458.4618,147972.0
2025-04-08 15:05:00,459.88,460.2,457.3,457.42,257230.0,458.4718,458.7908,455.8997,456.0193,257230.0
2025-04-08 15:10:00,457.35,458.17,456.2,456.36,203079.0,455.9496,456.767,454.8031,454.9626,203079.0
2025-04-08 15:15:00,456.49,456.7,454.38,455.08,226358.0,455.0922,455.3015,452.9886,453.6865,226358.0
2025-04-08 15:20:00,454.95,456.8,454.74,456.75,701140.0,453.5569,455.4012,453.3475,455.3514,701140.0
2025-04-08 15:25:00,456.69,458.24,456.58,457.24,167935.0,455.2916,456.8368,455.1819,455.8399,167935.0
2025-04-08 15:30:00,457.3,457.3,455.14,455.35,145175.0,455.8997,455.8997,453.7463,453.9557,145175.0
2025-04-08 15:35:00,455.11,455.11,451.26,451.64,189702.0,453.7164,453.7164,449.8782,450.257,189702.0
2025-04-08 15:40:00,451.74,453.81,450.85,450.96,206393.0,450.3567,452.4204,449.4695,449.5791,206393.0
2025-04-08 15:45:00,451.08,451.83,449.6,449.76,397703.0,449.6988,450.4465,448.2233,448.3828,397703.0
2025-04-08 15:50:00,449.81,456.16,449.81,455.82,487522.0,448.4326,454.7632,448.4326,454.4242,487522.0
2025-04-08 15:55:00,455.77,457.2,454.0,456.47,828267.0,454.3744,455.8,452.6098,455.0722,828267.0
2025-04-09 09:30:00,453.46,456.65,453.46,455.14,622820.0,452.0715,455.2517,452.0715,453.7463,622820.0
2025-04-09 09:35:00,455.17,459.08,454.1,459.04,333609.0,453.7762,457.6743,452.7095,457.6344,333609.0
2025-04-09 09:40:00,459.14,461.37,457.04,457.34,341232.0,457.7341,459.9572,455.6405,455.9396,341232.0
2025-04-09 09:45:00,457.33,458.26,455.59,458.19,282870.0,455.9296,456.8568,454.1949,456.787,282870.0
2025-04-09 09:50:00,458.2,460.4,457.71,459.75,228009.0,456.797,458.9902,456.3085,458.3422,228009.0
2025-04-09 09:55:00,459.78,460.78,458.82,459.45,184379.0,458.3721,459.3691,457.4151,458.0431,184379.0
2025-04-09 10:00:00,459.38,462.87,459.29,461.45,202282.0,457.9733,461.4527,457.8836,460.037,202282.0
2025-04-09 10:05:00,461.22,461.45,457.46,458.13,185934.0,459.8077,460.037,456.0592,456.7272,185934.0
2025-04-09 10:10:00,458.14,459.83,456.46,456.94,139306.0,456.7371,458.422,455.0623,455.5408,139306.0
2025-04-09 10:15:00,457.03,458.62,457.03,458.41,207462.0,455.6305,457.2157,455.6305,457.0063,207462.0
2025-04-09 10:20:00,458.43,459.83,456.56,458.72,173327.0,457.0262,458.422,455.162,457.3154,173327.0
2025-04-09 10:25:00,458.6,458.98,456.82,458.6,130140.0,457.1957,457.5746,455.4212,457.1957,130140.0
2025-04-09 10:30:00,458.65,461.01,458.18,460.42,158358.0,457.2456,459.5983,456.777,459.0102,158358.0
2025-04-09 10:35:00,460.53,460.57,458.16,458.49,85662.0,459.1198,459.1597,456.7571,457.0861,85662.0
2025-04-09 10:40:00,458.47,458.58,457.2,457.43,163769.0,457.0661,457.1758,455.8,456.0293,163769.0
2025-04-09 10:45:00,457.41,459.33,456.33,456.64,116991.0,456.0094,457.9235,454.9327,455.2417,116991.0
2025-04-09 10:50:00,456.67,457.04,453.74,454.5,161730.0,455.2716,455.6405,452.3506,453.1083,161730.0
2025-04-09 10:55:00,454.58,455.19,453.21,453.29,243352.0,453.188,453.7962,451.8222,451.902,243352.0
2025-04-09 11:00:00,453.34,455.54,453.16,455.38,141360.0,451.9518,454.1451,451.7724,453.9856,141360.0
2025-04-09 11:05:00,455.48,457.38,454.98,456.56,79028.0,454.0853,455.9795,453.5868,455.162,79028.0
2025-04-09 11:10:00,456.58,457.25,455.76,456.32,100915.0,455.1819,455.8499,454.3644,454.9227,100915.0
2025-04-09 11:15:00,456.39,458.65,456.39,458.12,146084.0,454.9925,457.2456,454.9925,456.7172,146084.0
2025-04-09 11:20:00,458.1,459.25,457.91,458.99,173597.0,456.6973,457.8437,456.5078,457.5845,173597.0
2025-04-09 11:25:00,458.93,459.11,457.8,457.95,156025.0,457.5247,457.7042,456.3982,456.5477,156025.0
2025-04-09 11:30:00,458.01,459.14,456.67,456.95,252702.0,456.6075,457.7341,455.2716,455.5508,252702.0
2025-04-09 11:35:00,456.98,457.62,455.81,455.91,79740.0,455.5807,456.2187,454.4143,454.514,79740.0
2025-04-09 11:40:00,455.84,456.25,454.82,455.13,59402.0,454.4442,454.8529,453.4273,453.7364,59402.0
2025-04-09 11:45:00,455.23,458.6,455.15,457.37,152931.0,453.836,457.1957,453.7563,455.9695,152931.0
2025-04-09 11:50:00,457.34,457.96,456.44,456.63,72080.0,455.9396,456.5577,455.0423,455.2318,72080.0
2025-04-09 11:55:00,456.74,456.74,455.21,455.86,76307.0,455.3414,455.3414,453.8161,454.4641,76307.0
2025-04-09 12:00:00,455.93,456.42,454.71,455.52,58209.0,454.5339,455.0224,453.3176,454.1252,58209.0
2025-04-09 12:05:00,455.55,457.51,455.39,457.21,78130.0,454.1551,456.1091,453.9956,455.81,78130.0
2025-04-09 12:10:00,457.28,459.86,456.87,459.45,118866.0,455.8798,458.4519,455.471,458.0431,118866.0
2025-04-09 12:15:00,459.39,459.93,458.97,459.51,44782.0,457.9833,458.5217,457.5646,458.1029,44782.0
2025-04-09 12:20:00,459.55,459.55,458.7,458.88,52775.0,458.1428,458.1428,457.2954,457.4749,52775.0
2025-04-09 12:25:00,458.83,460.0,458.68,458.79,81872.0,457.425,458.5914,457.2755,457.3851,81872.0
2025-04-09 12:30:00,458.87,459.65,458.28,459.53,69165.0,457.4649,458.2425,456.8767,458.1229,69165.0
2025-04-09 12:35:00,459.64,460.16,459.0,459.66,74277.0,458.2325,458.7509,457.5945,458.2525,74277.0
2025-04-09 12:40:00,459.69,459.7,458.72,459.36,101442.0,458.2824,458.2924,457.3154,457.9534,101442.0
2025-04-09 12:45:00,459.39,460.28,458.81,460.28,98138.0,457.9833,458.8706,457.4051,458.8706,98138.0
2025-04-09 12:50:00,460.32,461.16,459.49,460.9,96875.0,458.9105,459.7479,458.083,459.4887,96875.0
2025-04-09 12:55:00,460.92,461.87,460.46,460.56,81434.0,459.5086,460.4557,459.05,459.1497,81434.0
2025-04-09 13:00:00,460.76,464.77,460.6,464.64,228041.0,459.3491,463.3468,459.1896,463.2172,228041.0
2025-04-09 13:05:00,464.59,464.63,461.18,461.34,102856.0,463.1674,463.2073,459.7678,459.9273,102856.0
2025-04-09 13:10:00,461.34,461.67,460.48,461.66,90941.0,459.9273,460.2563,459.07,460.2464,90941.0
2025-04-09 13:15:00,461.79,473.4,457.33,471.48,706120.0,460.376,471.9504,455.9296,470.0363,706120.0
2025-04-09 13:20:00,471.37,481.63,466.45,481.12,2270709.0,469.9266,480.1552,465.0217,479.6468,2270709.0
2025-04-09 13:25:00,481.12,490.22,480.7,481.36,937076.0,479.6468,488.7189,479.2281,479.886,937076.0
2025-04-09 13:30:00,481.52,489.01,480.73,488.79,968188.0,480.0455,487.5126,479.258,487.2933,968188.0
2025-04-09 13:35:00,488.76,493.08,484.5,484.62,994824.0,487.2634,491.5701,483.0164,483.1361,994824.0
2025-04-09 13:40:00,484.84,486.5,481.96,483.52,666633.0,483.3554,485.0103,480.4842,482.0394,666633.0
2025-04-09 13:45:00,483.71,489.98,483.29,487.68,475086.0,482.2288,488.4796,481.8101,486.1867,475086.0
2025-04-09 13:50:00,487.94,489.0,485.56,488.28,420192.0,486.4459,487.5026,484.0732,486.7848,420192.0
2025-04-09 13:55:00,488.36,492.21,486.16,491.56,413348.0,486.8646,490.7028,484.6713,490.0548,413348.0
2025-04-09 14:00:00,492.0,494.44,490.94,492.58,516757.0,490.4935,492.926,489.4367,491.0717,516757.0
2025-04-09 14:05:00,492.62,493.47,488.16,490.78,439525.0,491.1116,491.959,486.6652,489.2772,439525.0
2025-04-09 14:10:00,490.65,493.04,489.77,491.1,366279.0,489.1476,491.5303,488.2703,489.5962,366279.0
2025-04-09 14:15:00,491.05,494.0,489.92,491.31,257621.0,489.5464,492.4873,488.4198,489.8056,257621.0
2025-04-09 14:20:00,491.25,494.36,490.25,493.82,236487.0,489.7457,492.8462,488.7488,492.3079,236487.0
2025-04-09 14:25:00,493.75,496.0,493.11,494.52,261447.0,492.2381,494.4812,491.6001,493.0057,261447.0
2025-04-09 14:30:00,494.67,496.18,491.84,492.87,271819.0,493.1553,494.6607,490.3339,491.3608,271819.0
2025-04-09 14:35:00,492.93,494.5,492.45,493.39,312870.0,491.4206,492.9858,490.9421,491.8792,312870.0
2025-04-09 14:40:00,493.4,493.88,489.53,490.0,217381.0,491.8892,492.3677,488.031,488.4996,217381.0
2025-04-09 14:45:00,490.24,491.7,488.55,490.85,213736.0,488.7388,490.1944,487.054,489.347,213736.0
2025-04-09 14:50:00,490.96,492.75,489.64,490.15,175795.0,489.4566,491.2412,488.1407,488.6491,175795.0
2025-04-09 14:55:00,490.13,490.7,487.61,487.91,152710.0,488.6292,489.1974,486.1169,486.416,152710.0
2025-04-09 15:00:00,487.86,491.2,486.89,491.2,187536.0,486.3661,489.6959,485.3991,489.6959,187536.0
2025-04-09 15:05:00,491.19,492.0,489.89,491.61,211852.0,489.6859,490.4935,488.3899,490.1046,211852.0
2025-04-09 15:10:00,491.62,494.21,491.61,493.99,207714.0,490.1146,492.6967,490.1046,492.4774,207714.0
2025-04-09 15:15:00,494.02,494.8,492.5,494.69,194779.0,492.5073,493.2849,490.9919,493.1752,194779.0
2025-04-09 15:20:00,494.59,496.58,494.48,496.4,397369.0,493.0755,495.0594,492.9659,494.88,397369.0
2025-04-09 15:25:00,496.49,497.9,495.79,496.76,290754.0,494.9697,496.3754,494.2718,495.2389,290754.0
2025-04-09 15:30:00,496.7,499.41,496.55,498.58,217779.0,495.1791,497.8808,495.0295,497.0533,217779.0
2025-04-09 15:35:00,498.44,498.67,495.88,497.99,291934.0,496.9137,497.143,494.3616,496.4651,291934.0
2025-04-09 15:40:00,497.78,498.08,497.11,497.92,143900.0,496.2558,496.5548,495.5878,496.3953,143900.0
2025-04-09 15:45:00,497.78,499.12,496.68,499.04,204199.0,496.2558,497.5917,495.1591,497.5119,204199.0
2025-04-09 15:50:00,499.15,502.07,499.15,499.93,413320.0,497.6216,500.5326,497.6216,498.3992,413320.0
2025-04-09 15:55:00,499.97,500.93,497.98,499.47,561268.0,498.439,499.3961,496.4551,497.9406,561268.0
2025-04-10 09:30:00,489.14,490.3,488.18,488.89,1050195.0,487.6422,488.7987,486.6852,487.393,1050195.0
2025-04-10 09:35:00,488.95,489.64,486.92,488.32,235448.0,487.4528,488.1407,485.429,486.8247,235448.0
2025-04-10 09:40:00,488.06,488.06,485.76,487.22,286521.0,486.5655,486.5655,484.2726,485.7281,286521.0
2025-04-10 09:45:00,487.22,489.56,486.95,489.16,198634.0,485.7281,488.0609,485.4589,487.6621,198634.0
2025-04-10 09:50:00,489.18,490.17,487.15,487.81,185422.0,487.6821,488.6691,485.6583,486.3163,185422.0
2025-04-10 09:55:00,487.68,488.01,486.1,486.2,135748.0,486.1867,486.5157,484.6115,484.7112,135748.0
2025-04-10 10:00:00,486.09,487.18,484.52,485.81,169141.0,484.6015,485.6882,483.0364,484.3224,169141.0
2025-04-10 10:05:00,485.78,487.16,484.8,486.23,102844.0,484.2925,485.6683,483.3155,484.7411,102844.0
2025-04-10 10:10:00,485.98,485.98,483.73,484.93,148676.0,484.4919,484.4919,482.2488,483.4451,148676.0
2025-04-10 10:15:00,484.92,486.05,484.76,484.77,111714.0,483.4351,484.5617,483.2756,483.2856,111714.0
2025-04-10 10:20:00,484.83,487.3,484.4,487.04,187597.0,483.3454,485.8078,482.9167,485.5486,187597.0
2025-04-10 10:25:00,486.98,487.69,485.26,485.29,197757.0,485.4888,486.1967,483.7741,483.804,197757.0
2025-04-10 10:30:00,485.39,488.07,485.39,487.83,106836.0,483.9037,486.5755,483.9037,486.3362,106836.0
2025-04-10 10:35:00,487.9,488.51,487.3,487.7,93937.0,486.406,487.0141,485.8078,486.2066,93937.0
2025-04-10 10:40:00,487.78,488.93,486.83,487.06,108421.0,486.2864,487.4329,485.3393,485.5686,108421.0
2025-04-10 10:45:00,487.09,487.21,485.09,485.71,177409.0,485.5985,485.7181,483.6046,484.2227,177409.0
2025-04-10 10:50:00,485.58,486.16,484.63,485.39,119542.0,484.0931,484.6713,483.146,483.9037,119542.0
2025-04-10 10:55:00,485.63,486.03,483.5,483.81,132877.0,484.143,484.5417,482.0195,482.3285,132877.0
2025-04-10 11:00:00,483.7,484.27,483.34,484.06,50357.0,482.2189,482.7871,481.86,482.5778,50357.0
2025-04-10 11:05:00,483.99,485.9,483.77,485.78,60315.0,482.508,484.4121,482.2887,484.2925,60315.0
2025-04-10 11:10:00,485.55,485.78,483.66,483.86,103917.0,484.0632,484.2925,482.179,482.3784,103917.0
2025-04-10 11:15:00,483.76,484.01,482.82,482.97,68654.0,482.2787,482.5279,481.3416,481.4911,68654.0
2025-04-10 11:20:00,482.88,483.19,481.8,482.22,113590.0,481.4014,481.7104,480.3247,480.7434,113590.0
2025-04-10 11:25:00,482.2,482.62,481.36,481.42,103571.0,480.7235,481.1422,479.886,479.9458,103571.0
2025-04-10 11:30:00,481.34,481.82,480.0,481.16,127242.0,479.8661,480.3446,478.5302,479.6866,127242.0
2025-04-10 11:35:00,481.08,481.25,479.77,479.89,114382.0,479.6069,479.7764,478.3009,478.4205,114382.0
2025-04-10 11:40:00,479.94,480.93,479.21,479.5,62456.0,478.4704,479.4574,477.7426,478.0317,62456.0
2025-04-10 11:45:00,479.38,480.41,478.74,478.8,106678.0,477.9121,478.9389,477.2741,477.3339,106678.0
2025-04-10 11:50:00,478.86,479.23,477.32,479.22,123704.0,477.3937,477.7626,475.8584,477.7526,123704.0
2025-04-10 11:55:00,479.32,479.49,476.01,476.71,75682.0,477.8523,478.0218,474.5524,475.2503,75682.0
2025-04-10 12:00:00,476.58,477.96,474.61,474.63,145862.0,475.1207,476.4964,473.1567,473.1766,145862.0
2025-04-10 12:05:00,474.61,476.87,473.98,475.98,144301.0,473.1567,475.4098,472.5286,474.5225,144301.0
2025-04-10 12:10:00,475.82,476.76,474.19,474.59,102320.0,474.363,475.3001,472.738,473.1368,102320.0
2025-04-10 12:15:00,474.45,474.61,472.16,472.86,127272.0,472.9972,473.1567,470.7142,471.4121,127272.0
2025-04-10 12:20:00,472.68,472.68,469.0,471.74,310180.0,471.2326,471.2326,467.5639,470.2955,310180.0
2025-04-10 12:25:00,471.85,471.88,468.33,470.43,177517.0,470.4052,470.4351,466.8959,468.9895,177517.0
2025-04-10 12:30:00,470.26,475.26,470.19,475.05,144355.0,468.82,473.8047,468.7502,473.5954,144355.0
2025-04-10 12:35:00,475.16,476.8,473.89,476.14,141177.0,473.705,475.34,472.4389,474.682,141177.0
2025-04-10 12:40:00,476.12,476.25,474.45,475.96,174285.0,474.6621,474.7917,472.9972,474.5026,174285.0
2025-04-10 12:45:00,476.11,478.0,473.72,477.36,119313.0,474.6521,476.5363,472.2694,475.8983,119313.0
2025-04-10 12:50:00,477.48,478.37,475.47,476.09,175014.0,476.0179,476.9052,474.0141,474.6322,175014.0
2025-04-10 12:55:00,476.06,478.15,475.8,477.6,155024.0,474.6023,476.6859,474.3431,476.1375,155024.0
2025-04-10 13:00:00,477.61,482.21,476.77,478.9,459524.0,476.1475,480.7334,475.3101,477.4336,459524.0
2025-04-10 13:05:00,478.89,478.91,475.28,475.51,106711.0,477.4236,477.4435,473.8247,474.0539,106711.0
2025-04-10 13:10:00,475.58,475.77,471.94,472.98,121676.0,474.1237,474.3132,470.4949,471.5317,121676.0
2025-04-10 13:15:00,472.67,474.08,472.13,473.79,87900.0,471.2226,472.6283,470.6843,472.3392,87900.0
2025-04-10 13:20:00,473.68,474.63,471.36,474.11,121013.0,472.2296,473.1766,469.9167,472.6582,121013.0
2025-04-10 13:25:00,474.04,477.58,473.83,477.22,131627.0,472.5884,476.1176,472.3791,475.7587,131627.0
2025-04-10 13:30:00,477.24,478.77,476.4,477.14,93194.0,475.7786,477.304,474.9412,475.679,93194.0
2025-04-10 13:35:00,477.12,479.48,476.99,477.31,88789.0,475.659,478.0118,475.5294,475.8484,88789.0
2025-04-10 13:40:00,477.38,480.62,477.12,480.42,119840.0,475.9182,479.1483,475.659,478.9489,119840.0
2025-04-10 13:45:00,480.37,482.47,479.91,480.23,140535.0,478.8991,480.9926,478.4405,478.7595,140535.0
2025-04-10 13:50:00,480.21,482.02,478.83,481.44,90655.0,478.7396,480.544,477.3638,479.9658,90655.0
2025-04-10 13:55:00,481.56,483.0,481.5,481.73,137916.0,480.0854,481.521,480.0256,480.2549,137916.0
2025-04-10 14:00:00,481.68,485.0,481.23,484.24,133780.0,480.2051,483.5149,479.7564,482.7572,133780.0
2025-04-10 14:05:00,484.34,485.03,480.05,480.42,161313.0,482.8569,483.5448,478.58,478.9489,161313.0
2025-04-10 14:10:00,480.45,480.91,478.38,478.72,94114.0,478.9788,479.4374,476.9152,477.2541,94114.0
2025-04-10 14:15:00,478.57,481.18,478.31,480.35,114810.0,477.1046,479.7066,476.8454,478.8791,114810.0
2025-04-10 14:20:00,480.57,484.66,480.51,483.74,97557.0,479.0985,483.1759,479.0386,482.2587,97557.0
2025-04-10 14:25:00,483.71,485.99,482.96,485.62,112205.0,482.2288,484.5019,481.4811,484.133,112205.0
2025-04-10 14:30:00,485.65,486.68,484.33,484.36,120604.0,484.1629,485.1897,482.8469,482.8768,120604.0
2025-04-10 14:35:00,484.27,485.04,483.1,484.53,78288.0,482.7871,483.5548,481.6207,483.0463,78288.0
2025-04-10 14:40:00,484.83,486.82,484.04,486.52,73674.0,483.3454,485.3293,482.5578,485.0302,73674.0
2025-04-10 14:45:00,486.4,486.64,482.93,483.93,113582.0,484.9106,485.1499,481.4512,482.4482,113582.0
2025-04-10 14:50:00,484.1,485.41,482.09,482.19,72023.0,482.6176,483.9236,480.6138,480.7135,72023.0
2025-04-10 14:55:00,482.22,484.47,481.19,483.61,66732.0,480.7434,482.9865,479.7166,482.1291,66732.0
2025-04-10 15:00:00,483.58,486.54,482.57,485.89,88979.0,482.0992,485.0502,481.0923,484.4022,88979.0
2025-04-10 15:05:00,485.91,486.4,481.91,481.96,77477.0,484.4221,484.9106,480.4343,480.4842,77477.0
2025-04-10 15:10:00,481.99,483.28,481.47,482.56,80645.0,480.5141,481.8002,479.9957,481.0824,80645.0
2025-04-10 15:15:00,482.71,484.56,481.72,484.21,87616.0,481.2319,483.0762,480.2449,482.7273,87616.0
2025-04-10 15:20:00,484.36,485.77,482.6,483.25,65003.0,482.8768,484.2825,481.1222,481.7702,65003.0
2025-04-10 15:25:00,483.0,484.55,480.14,480.23,99866.0,481.521,483.0663,478.6698,478.7595,99866.0
2025-04-10 15:30:00,480.09,483.04,480.0,481.57,288267.0,478.6199,481.5609,478.5302,480.0954,288267.0
2025-04-10 15:35:00,481.45,481.94,479.33,479.5,72449.0,479.9758,480.4643,477.8622,478.0317,72449.0
2025-04-10 15:40:00,479.64,480.24,476.32,476.87,168014.0,478.1713,478.7695,474.8615,475.4098,168014.0
2025-04-10 15:45:00,476.85,479.16,476.3,478.16,196154.0,475.3898,477.6928,474.8415,476.6958,196154.0
2025-04-10 15:50:00,477.91,483.09,477.55,482.64,205872.0,476.4466,481.6107,476.0877,481.1621,205872.0
2025-04-10 15:55:00,482.74,483.89,479.89,482.22,329970.0,481.2618,482.4083,478.4205,480.7434,329970.0
2025-04-11 09:30:00,480.68,482.45,478.97,480.43,375631.0,479.2081,480.9727,477.5034,478.9589,375631.0
2025-04-11 09:35:00,480.57,483.04,479.16,482.03,155844.0,479.0985,481.5609,477.6928,480.554,155844.0
2025-04-11 09:40:00,482.32,483.63,480.0,482.91,139091.0,480.8431,482.1491,478.5302,481.4313,139091.0
2025-04-11 09:45:00,483.06,485.58,482.79,484.76,143735.0,481.5808,484.0931,481.3117,483.2756,143735.0
2025-04-11 09:50:00,484.54,486.03,483.48,485.5,137363.0,483.0563,484.5417,481.9995,484.0134,137363.0
2025-04-11 09:55:00,485.41,485.52,483.75,483.75,115637.0,483.9236,484.0333,482.2687,482.2687,115637.0
2025-04-11 10:00:00,483.7,484.16,481.07,482.81,217722.0,482.2189,482.6775,479.5969,481.3316,217722.0
2025-04-11 10:05:00,482.99,485.72,482.37,484.53,102658.0,481.511,484.2327,480.8929,483.0463,102658.0
2025-04-11 10:10:00,484.62,485.13,481.93,483.68,95845.0,483.1361,483.6445,480.4543,482.1989,95845.0
2025-04-11 10:15:00,483.6,484.91,480.96,481.04,77383.0,482.1192,483.4252,479.4873,479.567,77383.0
2025-04-11 10:20:00,481.15,481.3,478.15,479.73,179217.0,479.6767,479.8262,476.6859,478.261,179217.0
2025-04-11 10:25:00,479.78,480.19,478.32,478.6,106112.0,478.3109,478.7196,476.8553,477.1345,106112.0
2025-04-11 10:30:00,478.64,481.71,478.0,481.49,114232.0,477.1744,480.235,476.5363,480.0156,114232.0
2025-04-11 10:35:00,481.47,482.27,481.03,481.69,75769.0,479.9957,480.7932,479.557,480.215,75769.0
2025-04-11 10:40:00,481.67,482.96,480.77,482.82,59877.0,480.1951,481.4811,479.2978,481.3416,59877.0
2025-04-11 10:45:00,482.81,484.09,482.72,483.34,71482.0,481.3316,482.6077,481.2419,481.86,71482.0
2025-04-11 10:50:00,483.28,483.31,481.39,482.17,73482.0,481.8002,481.8301,479.9159,480.6936,73482.0
2025-04-11 10:55:00,482.16,482.61,480.81,480.9,63445.0,480.6836,481.1322,479.3377,479.4274,63445.0
2025-04-11 11:00:00,480.68,484.71,480.25,480.46,135491.0,479.2081,483.2258,478.7794,478.9888,135491.0
2025-04-11 11:05:00,480.42,481.43,479.57,481.15,66428.0,478.9489,479.9558,478.1015,479.6767,66428.0
2025-04-11 11:10:00,481.0,481.44,479.56,479.62,60548.0,479.5271,479.9658,478.0915,478.1514,60548.0
2025-04-11 11:15:00,479.47,480.15,478.79,479.56,64087.0,478.0018,478.6797,477.3239,478.0915,64087.0
2025-04-11 11:20:00,479.39,480.38,478.76,479.26,187167.0,477.9221,478.909,477.294,477.7925,187167.0
2025-04-11 11:25:00,479.23,481.15,479.19,480.78,106737.0,477.7626,479.6767,477.7227,479.3078,106737.0
2025-04-11 11:30:00,480.57,481.55,480.14,481.38,47335.0,479.0985,480.0755,478.6698,479.906,47335.0
2025-04-11 11:35:00,481.34,483.51,480.73,483.24,55075.0,479.8661,482.0295,479.258,481.7603,55075.0
2025-04-11 11:40:00,483.39,483.45,481.81,482.56,71846.0,481.9098,481.9696,480.3347,481.0824,71846.0
2025-04-11 11:45:00,482.69,483.7,482.31,483.33,74372.0,481.212,482.2189,480.8331,481.85,74372.0
2025-04-11 11:50:00,483.41,483.61,482.54,483.24,55711.0,481.9298,482.1291,481.0624,481.7603,55711.0
2025-04-11 11:55:00,483.21,484.34,483.17,484.21,48356.0,481.7304,482.8569,481.6905,482.7273,48356.0
2025-04-11 12:00:00,484.29,484.51,483.54,484.27,25782.0,482.8071,483.0264,482.0594,482.7871,25782.0
2025-04-11 12:05:00,484.29,485.67,484.24,484.44,37679.0,482.8071,484.1828,482.7572,482.9566,37679.0
2025-04-11 12:10:00,484.35,485.68,484.34,485.18,54413.0,482.8669,484.1928,482.8569,483.6943,54413.0
2025-04-11 12:15:00,485.21,485.87,484.81,485.75,41085.0,483.7242,484.3822,483.3255,484.2626,41085.0
2025-04-11 12:20:00,485.74,485.85,484.68,484.68,37172.0,484.2526,484.3623,483.1959,483.1959,37172.0
2025-04-11 12:25:00,484.69,485.24,483.79,484.71,58398.0,483.2058,483.7542,482.3086,483.2258,58398.0
2025-04-11 12:30:00,484.73,487.36,484.73,486.97,71296.0,483.2457,485.8677,483.2457,485.4789,71296.0
2025-04-11 12:35:00,486.9,488.95,486.85,488.25,61976.0,485.4091,487.4528,485.3592,486.7549,61976.0
2025-04-11 12:40:00,488.33,489.2,487.71,488.95,41629.0,486.8347,487.702,486.2166,487.4528,41629.0
2025-04-11 12:45:00,488.95,489.6,488.14,489.41,66126.0,487.4528,488.1008,486.6453,487.9114,66126.0
2025-04-11 12:50:00,489.47,489.66,488.61,489.26,75106.0,487.9712,488.1606,487.1138,487.7618,75106.0
2025-04-11 12:55:00,489.24,489.52,488.56,488.71,58060.0,487.7419,488.021,487.064,487.2135,58060.0
2025-04-11 13:00:00,488.84,489.5,487.68,488.9,57525.0,487.3431,488.0011,486.1867,487.4029,57525.0
2025-04-11 13:05:00,489.03,489.87,488.3,488.84,186031.0,487.5325,488.37,486.8048,487.3431,186031.0
2025-04-11 13:10:00,488.82,488.91,487.81,488.36,38152.0,487.3232,487.4129,486.3163,486.8646,38152.0
2025-04-11 13:15:00,488.5,488.95,486.86,487.32,58334.0,487.0042,487.4528,485.3692,485.8278,58334.0
2025-04-11 13:20:00,487.08,488.88,486.82,487.73,45367.0,485.5885,487.383,485.3293,486.2365,45367.0
2025-04-11 13:25:00,487.67,487.72,486.72,486.89,48081.0,486.1767,486.2266,485.2296,485.3991,48081.0
2025-04-11 13:30:00,486.97,487.52,486.11,487.09,79040.0,485.4789,486.0272,484.6215,485.5985,79040.0
2025-04-11 13:35:00,487.17,489.66,486.36,489.63,65875.0,485.6782,488.1606,484.8707,488.1307,65875.0
2025-04-11 13:40:00,489.59,492.67,489.59,492.11,226905.0,488.0908,491.1614,488.0908,490.6031,226905.0
2025-04-11 13:45:00,491.86,491.93,490.12,491.52,72749.0,490.3539,490.4237,488.6192,490.0149,72749.0
2025-04-11 13:50:00,491.4,493.0,490.93,492.4,76827.0,489.8953,491.4904,489.4267,490.8922,76827.0
2025-04-11 13:55:00,492.3,492.45,490.97,491.47,139340.0,490.7925,490.9421,489.4666,489.9651,139340.0
2025-04-11 14:00:00,491.41,491.72,490.6,491.48,547493.0,489.9053,490.2143,489.0977,489.975,547493.0
2025-04-11 14:05:00,491.55,491.57,489.76,490.24,43402.0,490.0448,490.0648,488.2603,488.7388,43402.0
2025-04-11 14:10:00,490.21,491.0,489.71,490.3,54667.0,488.7089,489.4965,488.2105,488.7987,54667.0
2025-04-11 14:15:00,490.36,490.89,488.9,489.34,111937.0,488.8585,489.3869,487.4029,487.8416,111937.0
2025-04-11 14:20:00,489.32,490.06,488.6,489.77,62828.0,487.8217,488.5594,487.1039,488.2703,62828.0
2025-04-11 14:25:00,489.85,490.09,488.87,489.96,60648.0,488.35,488.5893,487.373,488.4597,60648.0
2025-04-11 14:30:00,490.01,490.31,489.54,489.85,48352.0,488.5095,488.8086,488.041,488.35,48352.0
2025-04-11 14:35:00,489.75,490.83,489.37,490.12,38346.0,488.2503,489.327,487.8715,488.6192,38346.0
2025-04-11 14:40:00,490.18,490.93,490.05,490.47,56169.0,488.679,489.4267,488.5494,488.9681,56169.0
2025-04-11 14:45:00,490.52,491.27,490.37,490.96,31910.0,489.018,489.7657,488.8684,489.4566,31910.0
2025-04-11 14:50:00,491.02,491.02,488.96,490.44,51825.0,489.5165,489.5165,487.4628,488.9382,51825.0
2025-04-11 14:55:00,490.47,490.75,489.02,489.1,42936.0,488.9681,489.2473,487.5226,487.6023,42936.0
2025-04-11 15:00:00,489.22,491.02,489.16,490.56,38961.0,487.722,489.5165,487.6621,489.0579,38961.0
2025-04-11 15:05:00,490.59,491.49,489.95,491.45,83226.0,489.0878,489.985,488.4497,489.9451,83226.0
2025-04-11 15:10:00,491.41,491.98,490.97,491.73,72375.0,489.9053,490.4735,489.4666,490.2243,72375.0
2025-04-11 15:15:00,491.73,491.88,490.49,491.66,81009.0,490.2243,490.3738,488.9881,490.1545,81009.0
2025-04-11 15:20:00,491.79,492.25,491.25,491.82,76319.0,490.2841,490.7427,489.7457,490.314,76319.0
2025-04-11 15:25:00,491.85,492.32,491.18,491.49,85307.0,490.3439,490.8125,489.676,489.985,85307.0
2025-04-11 15:30:00,491.22,491.84,490.72,491.61,114493.0,489.7158,490.3339,489.2174,490.1046,114493.0
2025-04-11 15:35:00,491.67,491.67,490.33,491.27,63690.0,490.1645,490.1645,488.8286,489.7657,63690.0
2025-04-11 15:40:00,491.28,491.8,491.03,491.66,65363.0,489.7757,490.2941,489.5264,490.1545,65363.0
2025-04-11 15:45:00,491.62,491.79,490.84,491.32,155740.0,490.1146,490.2841,489.337,489.8155,155740.0
2025-04-11 15:50:00,491.37,492.02,490.75,491.47,199144.0,489.8654,490.5134,489.2473,489.9651,199144.0
2025-04-11 15:55:00,491.49,491.93,490.53,490.7,713033.0,489.985,490.4237,489.028,489.1974,713033.0
2025-04-14 09:30:00,500.05,500.26,498.14,498.68,499025.0,498.5188,498.7282,496.6147,497.153,499025.0
2025-04-14 09:35:00,498.78,498.92,497.18,497.19,194689.0,497.2527,497.3923,495.6576,495.6676,194689.0
2025-04-14 09:40:00,497.25,497.35,495.64,497.01,166551.0,495.7274,495.8271,494.1223,495.4881,166551.0
2025-04-14 09:45:00,497.01,497.66,495.62,497.45,80996.0,495.4881,496.1361,494.1024,495.9268,80996.0
2025-04-14 09:50:00,497.45,498.08,496.47,497.78,106350.0,495.9268,496.5548,494.9498,496.2558,106350.0
2025-04-14 09:55:00,497.81,497.94,496.66,496.77,55936.0,496.2857,496.4153,495.1392,495.2488,55936.0
2025-04-14 10:00:00,496.95,499.14,496.33,498.63,137401.0,495.4283,497.6116,494.8102,497.1032,137401.0
2025-04-14 10:05:00,498.69,499.5,498.13,498.2,72501.0,497.163,497.9705,496.6047,496.6745,72501.0
2025-04-14 10:10:00,498.23,498.27,497.14,497.58,62043.0,496.7044,496.7443,495.6177,496.0564,62043.0
2025-04-14 10:15:00,497.67,498.12,496.1,497.15,66261.0,496.1461,496.5947,494.5809,495.6277,66261.0
2025-04-14 10:20:00,497.34,497.67,496.37,497.41,84974.0,495.8171,496.1461,494.8501,495.8869,84974.0
2025-04-14 10:25:00,497.46,498.5,497.02,498.27,61864.0,495.9367,496.9735,495.4981,496.7443,61864.0
2025-04-14 10:30:00,498.28,498.75,497.88,498.29,48218.0,496.7542,497.2228,496.3554,496.7642,48218.0
2025-04-14 10:35:00,498.26,498.88,497.95,498.69,57856.0,496.7343,497.3524,496.4252,497.163,57856.0
2025-04-14 10:40:00,498.73,499.08,498.16,498.39,81284.0,497.2028,497.5518,496.6346,496.8639,81284.0
2025-04-14 10:45:00,498.54,499.23,498.1,499.2,51805.0,497.0134,497.7013,496.5748,497.6714,51805.0
2025-04-14 10:50:00,499.19,499.84,498.99,499.81,109831.0,497.6614,498.3094,497.462,498.2795,109831.0
2025-04-14 10:55:00,499.81,499.81,498.35,498.47,57335.0,498.2795,498.2795,496.824,496.9436,57335.0
2025-04-14 11:00:00,498.51,499.14,497.76,497.98,73141.0,496.9835,497.6116,496.2358,496.4551,73141.0
2025-04-14 11:05:00,498.05,498.14,496.99,497.4,59493.0,496.5249,496.6147,495.4682,495.8769,59493.0
2025-04-14 11:10:00,497.39,497.89,496.68,496.96,43742.0,495.8669,496.3654,495.1591,495.4383,43742.0
2025-04-14 11:15:00,496.94,497.22,496.45,497.2,36608.0,495.4183,495.6975,494.9298,495.6775,36608.0
2025-04-14 11:20:00,497.2,497.43,496.57,496.58,52695.0,495.6775,495.9068,495.0495,495.0594,52695.0
2025-04-14 11:25:00,496.6,496.63,494.89,494.95,92246.0,495.0794,495.1093,493.3746,493.4344,92246.0
2025-04-14 11:30:00,495.01,496.09,494.6,495.99,46392.0,493.4942,494.5709,493.0855,494.4712,46392.0
2025-04-14 11:35:00,496.06,496.22,494.05,494.08,52154.0,494.541,494.7005,492.5372,492.5671,52154.0
2025-04-14 11:40:00,494.0,494.7,493.48,494.58,56259.0,492.4873,493.1852,491.9689,493.0656,56259.0
2025-04-14 11:45:00,494.7,494.7,492.39,492.56,59016.0,493.1852,493.1852,490.8823,491.0517,59016.0
2025-04-14 11:50:00,492.54,492.87,491.92,492.8,44725.0,491.0318,491.3608,490.4137,491.291,44725.0
2025-04-14 11:55:00,492.75,493.68,492.35,492.38,61560.0,491.2412,492.1683,490.8424,490.8723,61560.0
2025-04-14 12:00:00,492.26,493.37,492.06,493.08,37880.0,490.7527,491.8593,490.5533,491.5701,37880.0
2025-04-14 12:05:00,493.13,493.31,492.16,492.31,43020.0,491.62,491.7994,490.653,490.8025,43020.0
2025-04-14 12:10:00,492.4,492.67,490.69,492.14,98820.0,490.8922,491.1614,489.1875,490.633,98820.0
2025-04-14 12:15:00,492.14,494.07,492.03,493.46,65315.0,490.633,492.5571,490.5234,491.949,65315.0
2025-04-14 12:20:00,493.43,494.28,492.63,493.24,66431.0,491.9191,492.7665,491.1215,491.7297,66431.0
2025-04-14 12:25:00,493.15,493.26,491.88,492.49,62056.0,491.6399,491.7496,490.3738,490.982,62056.0
2025-04-14 12:30:00,492.49,494.13,492.13,494.08,52735.0,490.982,492.6169,490.6231,492.5671,52735.0
2025-04-14 12:35:00,494.08,494.33,493.47,493.65,58257.0,492.5671,492.8163,491.959,492.1384,58257.0
2025-04-14 12:40:00,493.76,494.07,493.22,493.97,27445.0,492.2481,492.5571,491.7097,492.4574,27445.0
2025-04-14 12:45:00,494.04,494.37,493.55,493.57,56556.0,492.5272,492.8562,492.0387,492.0586,56556.0
2025-04-14 12:50:00,493.53,493.66,492.34,493.49,105475.0,492.0188,492.1484,490.8324,491.9789,105475.0
2025-04-14 12:55:00,493.46,493.63,492.08,492.2,53595.0,491.949,492.1185,490.5732,490.6928,53595.0
2025-04-14 13:00:00,492.12,495.42,491.97,492.87,159712.0,490.6131,493.903,490.4635,491.3608,159712.0
2025-04-14 13:05:00,493.07,493.45,492.36,493.3,55115.0,491.5602,491.939,490.8524,491.7895,55115.0
2025-04-14 13:10:00,493.26,493.71,492.84,493.36,27096.0,491.7496,492.1982,491.3309,491.8493,27096.0
2025-04-14 13:15:00,493.39,494.02,492.68,494.0,29190.0,491.8792,492.5073,491.1714,492.4873,29190.0
2025-04-14 13:20:00,493.98,494.95,493.76,494.85,36218.0,492.4674,493.4344,492.2481,493.3347,36218.0
2025-04-14 13:25:00,494.92,494.95,493.58,493.97,89112.0,493.4045,493.4344,492.0686,492.4574,89112.0
2025-04-14 13:30:00,493.8,494.39,493.09,493.94,49352.0,492.2879,492.8761,491.5801,492.4275,49352.0
2025-04-14 13:35:00,493.99,494.57,493.73,493.98,46277.0,492.4774,493.0556,492.2182,492.4674,46277.0
2025-04-14 13:40:00,494.12,494.59,493.56,493.6,30261.0,492.607,493.0755,492.0487,492.0886,30261.0
2025-04-14 13:45:00,493.59,494.28,493.36,494.25,23305.0,492.0786,492.7665,491.8493,492.7366,23305.0
2025-04-14 13:50:00,494.19,495.78,494.03,495.23,126435.0,492.6767,494.2619,492.5172,493.7136,126435.0
2025-04-14 13:55:00,495.39,495.65,494.82,495.39,47021.0,493.8731,494.1323,493.3048,493.8731,47021.0
2025-04-14 14:00:00,495.4,496.0,495.27,495.82,21603.0,493.883,494.4812,493.7534,494.3018,21603.0
2025-04-14 14:05:00,495.82,496.15,495.38,496.0,61000.0,494.3018,494.6307,493.8631,494.4812,61000.0
2025-04-14 14:10:00,496.0,496.1,495.23,495.68,45959.0,494.4812,494.5809,493.7136,494.1622,45959.0
2025-04-14 14:15:00,495.66,496.06,495.45,495.79,32873.0,494.1422,494.541,493.9329,494.2718,32873.0
2025-04-14 14:20:00,496.05,496.71,495.98,496.62,28812.0,494.5311,495.189,494.4613,495.0993,28812.0
2025-04-14 14:25:00,496.67,496.76,496.24,496.69,37140.0,495.1492,495.2389,494.7205,495.1691,37140.0
2025-04-14 14:30:00,496.66,497.02,496.39,496.75,49835.0,495.1392,495.4981,494.87,495.2289,49835.0
2025-04-14 14:35:00,496.88,497.12,496.68,496.94,35250.0,495.3585,495.5978,495.1591,495.4183,35250.0
2025-04-14 14:40:00,496.97,497.5,496.89,497.41,41696.0,495.4482,495.9766,495.3685,495.8869,41696.0
2025-04-14 14:45:00,497.38,497.47,496.76,497.17,31463.0,495.857,495.9467,495.2389,495.6476,31463.0
2025-04-14 14:50:00,497.23,497.35,496.77,497.01,40812.0,495.7074,495.8271,495.2488,495.4881,40812.0
2025-04-14 14:55:00,497.04,497.24,496.76,496.99,37768.0,495.518,495.7174,495.2389,495.4682,37768.0
2025-04-14 15:00:00,496.94,497.64,496.94,497.64,63020.0,495.4183,496.1162,495.4183,496.1162,63020.0
2025-04-14 15:05:00,497.56,498.3,497.51,498.26,40782.0,496.0364,496.7742,495.9866,496.7343,40782.0
2025-04-14 15:10:00,498.27,498.71,497.94,498.5,36029.0,496.7443,497.1829,496.4153,496.9735,36029.0
2025-04-14 15:15:00,498.49,498.49,497.58,497.74,50458.0,496.9636,496.9636,496.0564,496.2159,50458.0
2025-04-14 15:20:00,497.79,498.22,497.5,498.05,35584.0,496.2657,496.6944,495.9766,496.5249,35584.0
2025-04-14 15:25:00,497.98,498.06,497.25,497.56,48044.0,496.4551,496.5349,495.7274,496.0364,48044.0
2025-04-14 15:30:00,497.54,497.73,496.94,497.64,33486.0,496.0165,496.2059,495.4183,496.1162,33486.0
2025-04-14 15:35:00,497.64,497.81,497.15,497.47,41202.0,496.1162,496.2857,495.6277,495.9467,41202.0
2025-04-14 15:40:00,497.62,498.25,497.49,497.87,52348.0,496.0962,496.7243,495.9666,496.3455,52348.0
2025-04-14 15:45:00,497.85,497.97,496.71,497.15,52901.0,496.3255,496.4452,495.189,495.6277,52901.0
2025-04-14 15:50:00,497.08,497.08,495.57,496.06,86986.0,495.5579,495.5579,494.0525,494.541,86986.0
2025-04-14 15:55:00,495.98,496.11,494.81,495.39,272701.0,494.4613,494.5909,493.2948,493.8731,272701.0
2025-04-15 09:30:00,496.03,497.1,495.63,496.56,323379.0,494.5111,495.5778,494.1123,495.0395,323379.0
2025-04-15 09:35:00,496.54,497.78,495.91,497.65,72814.0,495.0196,496.2558,494.3915,496.1262,72814.0
2025-04-15 09:40:00,497.7,498.38,497.46,497.95,47787.0,496.176,496.8539,495.9367,496.4252,47787.0
2025-04-15 09:45:00,498.01,498.5,497.32,498.26,53726.0,496.485,496.9735,495.7972,496.7343,53726.0
2025-04-15 09:50:00,498.3,499.03,498.08,498.56,57564.0,496.7742,497.5019,496.5548,497.0334,57564.0
2025-04-15 09:55:00,498.65,498.78,497.66,497.73,54785.0,497.1231,497.2527,496.1361,496.2059,54785.0
2025-04-15 10:00:00,497.73,498.49,497.46,498.05,44103.0,496.2059,496.9636,495.9367,496.5249,44103.0
2025-04-15 10:05:00,498.12,498.58,497.92,498.0,45729.0,496.5947,497.0533,496.3953,496.4751,45729.0
2025-04-15 10:10:00,498.04,499.27,497.77,497.95,56782.0,496.515,497.7412,496.2458,496.4252,56782.0
2025-04-15 10:15:00,498.01,498.67,495.49,495.68,157249.0,496.485,497.143,493.9728,494.1622,157249.0
2025-04-15 10:20:00,495.72,497.16,494.67,495.81,91908.0,494.2021,495.6377,493.1553,494.2918,91908.0
2025-04-15 10:25:00,495.85,496.31,495.22,495.74,64704.0,494.3317,494.7903,493.7036,494.222,64704.0
2025-04-15 10:30:00,495.76,497.19,495.75,497.09,51186.0,494.2419,495.6676,494.232,495.5679,51186.0
2025-04-15 10:35:00,497.09,497.2,496.1,496.21,42083.0,495.5679,495.6775,494.5809,494.6906,42083.0
2025-04-15 10:40:00,496.21,498.02,495.88,497.84,45970.0,494.6906,496.495,494.3616,496.3156,45970.0
2025-04-15 10:45:00,497.87,497.98,495.5,496.96,106918.0,496.3455,496.4551,493.9827,495.4383,106918.0
2025-04-15 10:50:00,496.95,497.38,496.18,497.22,35713.0,495.4283,495.857,494.6607,495.6975,35713.0
2025-04-15 10:55:00,497.35,497.78,496.78,496.86,45953.0,495.8271,496.2558,495.2588,495.3386,45953.0
2025-04-15 11:00:00,496.75,497.68,496.75,497.63,36169.0,495.2289,496.1561,495.2289,496.1062,36169.0
2025-04-15 11:05:00,497.66,497.79,496.69,497.15,96415.0,496.1361,496.2657,495.1691,495.6277,96415.0
2025-04-15 11:10:00,497.16,497.75,496.76,497.63,27877.0,495.6377,496.2258,495.2389,496.1062,27877.0
2025-04-15 11:15:00,497.66,498.02,497.51,497.65,40821.0,496.1361,496.495,495.9866,496.1262,40821.0
2025-04-15 11:20:00,497.77,498.16,497.63,497.88,27978.0,496.2458,496.6346,496.1062,496.3554,27978.0
2025-04-15 11:25:00,497.84,497.86,496.45,496.51,49920.0,496.3156,496.3355,494.9298,494.9896,49920.0
2025-04-15 11:30:00,496.53,497.71,496.4,496.93,46298.0,495.0096,496.186,494.88,495.4084,46298.0
2025-04-15 11:35:00,496.84,497.24,496.1,496.67,33713.0,495.3186,495.7174,494.5809,495.1492,33713.0
2025-04-15 11:40:00,496.58,496.86,496.37,496.64,36301.0,495.0594,495.3386,494.8501,495.1192,36301.0
2025-04-15 11:45:00,496.61,497.04,495.96,496.16,38535.0,495.0893,495.518,494.4413,494.6407,38535.0
2025-04-15 11:50:00,496.31,497.48,495.84,497.1,53678.0,494.7903,495.9567,494.3217,495.5778,53678.0
2025-04-15 11:55:00,497.08,497.25,496.55,497.18,30554.0,495.5579,495.7274,495.0295,495.6576,30554.0
2025-04-15 12:00:00,497.25,497.78,497.16,497.58,16791.0,495.7274,496.2558,495.6377,496.0564,16791.0
2025-04-15 12:05:00,497.53,497.68,496.85,497.03,30353.0,496.0065,496.1561,495.3286,495.5081,30353.0
2025-04-15 12:10:00,497.1,497.38,496.81,497.13,71677.0,495.5778,495.857,495.2887,495.6077,71677.0
2025-04-15 12:15:00,497.15,497.48,496.75,496.96,51481.0,495.6277,495.9567,495.2289,495.4383,51481.0
2025-04-15 12:20:00,496.96,497.57,496.73,497.43,37229.0,495.4383,496.0464,495.209,495.9068,37229.0
2025-04-15 12:25:00,497.52,497.8,497.18,497.18,129107.0,495.9966,496.2757,495.6576,495.6576,129107.0
2025-04-15 12:30:00,497.32,497.63,496.99,497.04,51043.0,495.7972,496.1062,495.4682,495.518,51043.0
2025-04-15 12:35:00,497.1,497.25,496.56,496.56,27338.0,495.5778,495.7274,495.0395,495.0395,27338.0
2025-04-15 12:40:00,496.55,497.01,496.3,496.95,52206.0,495.0295,495.4881,494.7803,495.4283,52206.0
2025-04-15 12:45:00,497.04,497.34,496.79,496.95,27555.0,495.518,495.8171,495.2688,495.4283,27555.0
2025-04-15 12:50:00,496.99,497.0,495.75,495.88,38840.0,495.4682,495.4781,494.232,494.3616,38840.0
2025-04-15 12:55:00,495.85,495.85,494.93,495.46,49200.0,494.3317,494.3317,493.4145,493.9429,49200.0
2025-04-15 13:00:00,495.38,496.02,494.93,496.0,26884.0,493.8631,494.5011,493.4145,494.4812,26884.0
2025-04-15 13:05:00,495.96,496.23,495.51,495.54,20987.0,494.4413,494.7105,493.9927,494.0226,20987.0
2025-04-15 13:10:00,495.61,495.88,495.33,495.73,13993.0,494.0924,494.3616,493.8133,494.212,13993.0
2025-04-15 13:15:00,495.71,495.71,494.77,495.0,24986.0,494.1921,494.1921,493.255,493.4843,24986.0
2025-04-15 13:20:00,495.04,495.22,494.02,494.52,49767.0,493.5241,493.7036,492.5073,493.0057,49767.0
2025-04-15 13:25:00,494.51,494.7,493.99,494.26,17307.0,492.9958,493.1852,492.4774,492.7465,17307.0
2025-04-15 13:30:00,494.3,495.07,494.29,494.44,21031.0,492.7864,493.5541,492.7764,492.926,21031.0
2025-04-15 13:35:00,494.56,495.14,494.14,495.05,52679.0,493.0456,493.6238,492.6269,493.5341,52679.0
2025-04-15 13:40:00,495.16,495.6,495.11,495.22,29642.0,493.6438,494.0824,493.5939,493.7036,29642.0
2025-04-15 13:45:00,495.26,495.36,494.85,495.36,19013.0,493.7435,493.8432,493.3347,493.8432,19013.0
2025-04-15 13:50:00,495.36,495.38,493.98,494.14,18447.0,493.8432,493.8631,492.4674,492.6269,18447.0
2025-04-15 13:55:00,493.97,495.01,493.9,494.76,22879.0,492.4574,493.4942,492.3876,493.245,22879.0
2025-04-15 14:00:00,494.73,495.15,494.21,494.58,19945.0,493.2151,493.6338,492.6967,493.0656,19945.0
2025-04-15 14:05:00,494.56,494.64,493.99,494.58,26990.0,493.0456,493.1254,492.4774,493.0656,26990.0
2025-04-15 14:10:00,494.53,494.62,493.69,493.89,25179.0,493.0157,493.1054,492.1783,492.3777,25179.0
2025-04-15 14:15:00,493.81,494.02,493.49,493.64,57544.0,492.2979,492.5073,491.9789,492.1284,57544.0
2025-04-15 14:20:00,493.66,494.14,493.42,493.86,35716.0,492.1484,492.6269,491.9091,492.3478,35716.0
2025-04-15 14:25:00,493.96,494.53,493.75,493.99,45221.0,492.4475,493.0157,492.2381,492.4774,45221.0
2025-04-15 14:30:00,494.06,494.7,494.02,494.65,26251.0,492.5471,493.1852,492.5073,493.1353,26251.0
2025-04-15 14:35:00,494.71,494.86,494.2,494.34,24925.0,493.1952,493.3447,492.6867,492.8263,24925.0
2025-04-15 14:40:00,494.42,495.1,494.32,495.1,34581.0,492.906,493.584,492.8063,493.584,34581.0
2025-04-15 14:45:00,495.09,495.55,494.73,494.86,26229.0,493.574,494.0326,493.2151,493.3447,26229.0
2025-04-15 14:50:00,494.84,494.99,494.48,494.78,26064.0,493.3248,493.4743,492.9659,493.2649,26064.0
2025-04-15 14:55:00,494.96,495.36,494.9,495.14,23085.0,493.4444,493.8432,493.3846,493.6238,23085.0
2025-04-15 15:00:00,495.0,495.15,494.53,494.93,21318.0,493.4843,493.6338,493.0157,493.4145,21318.0
2025-04-15 15:05:00,494.92,495.06,494.6,494.82,34512.0,493.4045,493.5441,493.0855,493.3048,34512.0
2025-04-15 15:10:00,494.81,495.57,494.59,495.39,35025.0,493.2948,494.0525,493.0755,493.8731,35025.0
2025-04-15 15:15:00,495.36,495.67,495.25,495.56,41554.0,493.8432,494.1522,493.7335,494.0426,41554.0
2025-04-15 15:20:00,495.5,495.63,494.87,494.96,75896.0,493.9827,494.1123,493.3547,493.4444,75896.0
2025-04-15 15:25:00,494.93,494.93,494.28,494.81,38184.0,493.4145,493.4145,492.7665,493.2948,38184.0
2025-04-15 15:30:00,494.87,495.07,494.56,494.75,53409.0,493.3547,493.5541,493.0456,493.235,53409.0
2025-04-15 15:35:00,494.72,495.07,494.35,494.46,25058.0,493.2051,493.5541,492.8363,492.9459,25058.0
2025-04-15 15:40:00,494.53,494.84,494.33,494.62,45635.0,493.0157,493.3248,492.8163,493.1054,45635.0
2025-04-15 15:45:00,494.61,494.66,493.71,494.26,42742.0,493.0955,493.1453,492.1982,492.7465,42742.0
2025-04-15 15:50:00,494.25,495.14,494.13,494.76,117354.0,492.7366,493.6238,492.6169,493.245,117354.0
2025-04-15 15:55:00,494.75,494.77,493.92,494.2,436518.0,493.235,493.255,492.4076,492.6867,436518.0
2025-04-16 09:30:00,488.62,490.12,488.59,489.78,253420.0,487.1238,488.6192,487.0939,488.2803,253420.0
2025-04-16 09:35:00,489.72,490.66,489.37,490.05,75060.0,488.2204,489.1576,487.8715,488.5494,75060.0
2025-04-16 09:40:00,490.02,490.25,489.36,489.42,45618.0,488.5195,488.7488,487.8615,487.9214,45618.0
2025-04-16 09:45:00,489.57,489.61,488.44,488.65,62652.0,488.0709,488.1108,486.9444,487.1537,62652.0
2025-04-16 09:50:00,488.67,488.83,487.27,487.62,67158.0,487.1736,487.3332,485.7779,486.1269,67158.0
2025-04-16 09:55:00,487.54,488.26,487.1,487.1,60965.0,486.0471,486.7649,485.6085,485.6085,60965.0
2025-04-16 10:00:00,487.01,487.68,486.81,487.44,41126.0,485.5187,486.1867,485.3193,485.9474,41126.0
2025-04-16 10:05:00,487.51,488.47,487.5,488.24,58136.0,486.0172,486.9743,486.0072,486.745,58136.0
2025-04-16 10:10:00,488.29,488.43,487.28,487.28,60881.0,486.7948,486.9344,485.7879,485.7879,60881.0
2025-04-16 10:15:00,487.31,487.58,487.1,487.58,20670.0,485.8178,486.087,485.6085,486.087,20670.0
2025-04-16 10:20:00,487.52,488.54,487.27,488.47,50192.0,486.0272,487.044,485.7779,486.9743,50192.0
2025-04-16 10:25:00,488.54,489.0,488.32,488.72,66972.0,487.044,487.5026,486.8247,487.2235,66972.0
2025-04-16 10:30:00,488.72,489.06,488.33,489.03,73509.0,487.2235,487.5625,486.8347,487.5325,73509.0
2025-04-16 10:35:00,489.09,489.15,488.44,488.94,17259.0,487.5924,487.6522,486.9444,487.4428,17259.0
2025-04-16 10:40:00,489.03,489.85,488.97,489.62,28983.0,487.5325,488.35,487.4727,488.1207,28983.0
2025-04-16 10:45:00,489.58,489.62,488.97,489.07,45699.0,488.0809,488.1207,487.4727,487.5724,45699.0
2025-04-16 10:50:00,489.05,489.49,488.98,489.1,18491.0,487.5525,487.9911,487.4827,487.6023,18491.0
2025-04-16 10:55:00,489.03,489.35,488.54,489.2,72467.0,487.5325,487.8516,487.044,487.702,72467.0
2025-04-16 11:00:00,489.29,489.75,489.0,489.0,360145.0,487.7918,488.2503,487.5026,487.5026,360145.0
2025-04-16 11:05:00,489.01,489.73,488.69,489.63,70670.0,487.5126,488.2304,487.1936,488.1307,70670.0
2025-04-16 11:10:00,489.69,489.91,489.48,489.56,55316.0,488.1905,488.4099,487.9812,488.0609,55316.0
2025-04-16 11:15:00,489.7,489.73,488.87,489.28,79704.0,488.2005,488.2304,487.373,487.7818,79704.0
2025-04-16 11:20:00,489.3,491.22,489.1,491.2,53532.0,487.8017,489.7158,487.6023,489.6959,53532.0
2025-04-16 11:25:00,491.21,491.77,491.15,491.37,111584.0,489.7059,490.2642,489.6461,489.8654,111584.0
2025-04-16 11:30:00,491.42,491.46,490.6,491.16,32544.0,489.9152,489.9551,489.0977,489.656,32544.0
2025-04-16 11:35:00,491.16,491.22,490.58,490.75,16428.0,489.656,489.7158,489.0778,489.2473,16428.0
2025-04-16 11:40:00,490.64,490.67,489.96,490.16,27444.0,489.1376,489.1675,488.4597,488.6591,27444.0
2025-04-16 11:45:00,490.25,490.26,489.52,489.55,20805.0,488.7488,488.7588,488.021,488.051,20805.0
2025-04-16 11:50:00,489.51,489.75,489.0,489.08,29112.0,488.0111,488.2503,487.5026,487.5824,29112.0
2025-04-16 11:55:00,489.06,489.28,488.38,488.63,34623.0,487.5625,487.7818,486.8845,487.1338,34623.0
2025-04-16 12:00:00,488.61,488.81,488.21,488.75,17657.0,487.1138,487.3132,486.7151,487.2534,17657.0
2025-04-16 12:05:00,488.7,488.7,487.86,488.41,42087.0,487.2036,487.2036,486.3661,486.9144,42087.0
2025-04-16 12:10:00,488.39,488.8,488.25,488.53,18789.0,486.8945,487.3033,486.7549,487.0341,18789.0
2025-04-16 12:15:00,488.52,488.69,488.15,488.4,13735.0,487.0241,487.1936,486.6552,486.9045,13735.0
2025-04-16 12:20:00,488.36,488.52,488.0,488.52,10671.0,486.8646,487.0241,486.5057,487.0241,10671.0
2025-04-16 12:25:00,488.5,488.8,488.29,488.53,19809.0,487.0042,487.3033,486.7948,487.0341,19809.0
2025-04-16 12:30:00,488.49,488.99,488.29,488.99,15647.0,486.9942,487.4927,486.7948,487.4927,15647.0
2025-04-16 12:35:00,488.96,489.03,487.84,488.05,26815.0,487.4628,487.5325,486.3462,486.5555,26815.0
2025-04-16 12:40:00,488.01,488.52,487.62,488.49,61227.0,486.5157,487.0241,486.1269,486.9942,61227.0
2025-04-16 12:45:00,488.53,488.58,487.87,487.98,30459.0,487.0341,487.0839,486.3761,486.4858,30459.0
2025-04-16 12:50:00,488.0,488.19,487.79,488.03,23824.0,486.5057,486.6951,486.2963,486.5356,23824.0
2025-04-16 12:55:00,488.11,488.25,487.84,487.98,12304.0,486.6154,486.7549,486.3462,486.4858,12304.0
2025-04-16 13:00:00,487.8,488.28,487.6,487.66,22070.0,486.3063,486.7848,486.1069,486.1667,22070.0
2025-04-16 13:05:00,487.69,488.19,487.45,487.65,13966.0,486.1967,486.6951,485.9574,486.1568,13966.0
2025-04-16 13:10:00,487.63,487.79,487.32,487.58,15105.0,486.1368,486.2963,485.8278,486.087,15105.0
2025-04-16 13:15:00,487.62,488.52,487.62,488.37,20169.0,486.1269,487.0241,486.1269,486.8746,20169.0
2025-04-16 13:20:00,488.44,488.7,487.75,487.85,15481.0,486.9444,487.2036,486.2565,486.3562,15481.0
2025-04-16 13:25:00,487.88,488.55,487.77,488.53,16261.0,486.3861,487.054,486.2764,487.0341,16261.0
2025-04-16 13:30:00,488.61,488.62,485.63,485.71,116990.0,487.1138,487.1238,484.143,484.2227,116990.0
2025-04-16 13:35:00,485.81,486.5,485.32,485.51,70093.0,484.3224,485.0103,483.8339,484.0233,70093.0
2025-04-16 13:40:00,485.32,485.32,484.19,484.62,62969.0,483.8339,483.8339,482.7074,483.1361,62969.0
2025-04-16 13:45:00,484.4,484.44,483.13,483.49,78400.0,482.9167,482.9566,481.6506,482.0095,78400.0
2025-04-16 13:50:00,483.44,484.1,482.8,483.13,154985.0,481.9597,482.6176,481.3216,481.6506,154985.0
2025-04-16 13:55:00,483.17,483.35,481.61,481.8,67015.0,481.6905,481.8699,480.1353,480.3247,67015.0
2025-04-16 14:00:00,481.65,483.27,481.64,482.63,82145.0,480.1751,481.7902,480.1652,481.1521,82145.0
2025-04-16 14:05:00,482.89,483.44,482.31,483.19,38313.0,481.4113,481.9597,480.8331,481.7104,38313.0
2025-04-16 14:10:00,483.35,483.67,482.81,483.46,43273.0,481.8699,482.189,481.3316,481.9796,43273.0
2025-04-16 14:15:00,483.53,483.73,482.21,482.6,53961.0,482.0494,482.2488,480.7334,481.1222,53961.0
2025-04-16 14:20:00,482.63,483.92,482.27,483.65,18467.0,481.1521,482.4382,480.7932,482.169,18467.0
2025-04-16 14:25:00,483.59,484.14,483.35,483.45,35750.0,482.1092,482.6575,481.8699,481.9696,35750.0
2025-04-16 14:30:00,483.38,483.58,482.87,482.91,33179.0,481.8998,482.0992,481.3914,481.4313,33179.0
2025-04-16 14:35:00,482.91,482.93,481.65,481.72,41005.0,481.4313,481.4512,480.1751,480.2449,41005.0
2025-04-16 14:40:00,481.9,482.05,481.28,481.56,35335.0,480.4244,480.5739,479.8063,480.0854,35335.0
2025-04-16 14:45:00,481.69,481.81,481.27,481.49,35768.0,480.215,480.3347,479.7963,480.0156,35768.0
2025-04-16 14:50:00,481.43,481.46,480.79,480.85,52573.0,479.9558,479.9857,479.3178,479.3776,52573.0
2025-04-16 14:55:00,480.9,481.35,480.42,480.5,49462.0,479.4274,479.8761,478.9489,479.0287,49462.0
2025-04-16 15:00:00,480.58,480.93,479.79,479.9,71644.0,479.1084,479.4574,478.3208,478.4305,71644.0
2025-04-16 15:05:00,480.0,480.36,479.4,479.51,36907.0,478.5302,478.8891,477.932,478.0417,36907.0
2025-04-16 15:10:00,479.53,480.28,478.74,479.85,67306.0,478.0616,478.8093,477.2741,478.3807,67306.0
2025-04-16 15:15:00,479.66,480.1,479.07,479.1,91553.0,478.1912,478.6299,477.603,477.633,91553.0
2025-04-16 15:20:00,479.0,479.24,478.5,478.61,48653.0,477.5333,477.7725,477.0348,477.1445,48653.0
2025-04-16 15:25:00,478.59,478.76,478.23,478.52,65239.0,477.1245,477.294,476.7656,477.0547,65239.0
2025-04-16 15:30:00,478.69,480.04,478.69,479.61,78749.0,477.2242,478.5701,477.2242,478.1414,78749.0
2025-04-16 15:35:00,479.6,480.04,479.1,479.89,46924.0,478.1314,478.5701,477.633,478.4205,46924.0
2025-04-16 15:40:00,480.08,480.68,479.73,480.19,111950.0,478.61,479.2081,478.261,478.7196,111950.0
2025-04-16 15:45:00,480.23,480.76,479.9,480.6,90497.0,478.7595,479.2879,478.4305,479.1284,90497.0
2025-04-16 15:50:00,480.71,483.29,480.71,483.01,143863.0,479.238,481.8101,479.238,481.531,143863.0
2025-04-16 15:55:00,482.99,483.58,481.85,483.19,151206.0,481.511,482.0992,480.3745,481.7104,151206.0
2025-04-17 09:30:00,484.89,485.67,483.94,484.47,199212.0,483.4052,484.1828,482.4581,482.9865,199212.0
2025-04-17 09:35:00,484.55,485.04,483.81,484.23,29988.0,483.0663,483.5548,482.3285,482.7472,29988.0
2025-04-17 09:40:00,484.31,485.64,483.9,484.87,42031.0,482.827,484.1529,482.4183,483.3853,42031.0
2025-04-17 09:45:00,484.85,485.12,483.94,484.95,362363.0,483.3653,483.6345,482.4581,483.465,362363.0
2025-04-17 09:50:00,485.07,486.57,485.0,486.17,151017.0,483.5847,485.0801,483.5149,484.6813,151017.0
2025-04-17 09:55:00,486.09,486.2,485.21,485.86,93442.0,484.6015,484.7112,483.7242,484.3723,93442.0
2025-04-17 10:00:00,485.81,486.34,485.1,485.8,41826.0,484.3224,484.8508,483.6146,484.3124,41826.0
2025-04-17 10:05:00,485.81,486.04,484.32,484.84,110746.0,484.3224,484.5517,482.837,483.3554,110746.0
2025-04-17 10:10:00,484.97,485.79,484.61,484.77,50901.0,483.485,484.3025,483.1261,483.2856,50901.0
2025-04-17 10:15:00,484.85,484.93,483.75,484.1,24581.0,483.3653,483.4451,482.2687,482.6176,24581.0
2025-04-17 10:20:00,484.09,484.34,483.36,483.45,17807.0,482.6077,482.8569,481.8799,481.9696,17807.0
2025-04-17 10:25:00,483.45,483.83,482.63,482.78,30845.0,481.9696,482.3485,481.1521,481.3017,30845.0
2025-04-17 10:30:00,482.75,483.16,481.85,482.67,82437.0,481.2718,481.6805,480.3745,481.192,82437.0
2025-04-17 10:35:00,482.42,482.51,481.5,481.89,31792.0,480.9428,481.0325,480.0256,480.4144,31792.0
2025-04-17 10:40:00,481.99,483.33,481.86,483.21,42170.0,480.5141,481.85,480.3845,481.7304,42170.0
2025-04-17 10:45:00,483.19,483.57,482.98,483.31,25997.0,481.7104,482.0893,481.5011,481.8301,25997.0
2025-04-17 10:50:00,483.21,483.65,482.67,483.24,103360.0,481.7304,482.169,481.192,481.7603,103360.0
2025-04-17 10:55:00,483.3,483.3,482.55,482.57,20028.0,481.8201,481.8201,481.0724,481.0923,20028.0
2025-04-17 11:00:00,482.59,483.25,482.54,483.01,24807.0,481.1123,481.7702,481.0624,481.531,24807.0
2025-04-17 11:05:00,482.98,485.32,482.95,484.68,125976.0,481.5011,483.8339,481.4712,483.1959,125976.0
2025-04-17 11:10:00,484.66,485.55,484.66,485.52,38210.0,483.1759,484.0632,483.1759,484.0333,38210.0
2025-04-17 11:15:00,485.32,486.04,484.93,485.79,38000.0,483.8339,484.5517,483.4451,484.3025,38000.0
2025-04-17 11:20:00,485.79,485.79,484.74,485.1,22018.0,484.3025,484.3025,483.2557,483.6146,22018.0
2025-04-17 11:25:00,485.09,485.09,483.9,484.07,24830.0,483.6046,483.6046,482.4183,482.5877,24830.0
2025-04-17 11:30:00,484.06,485.26,484.03,484.91,26886.0,482.5778,483.7741,482.5479,483.4252,26886.0
2025-04-17 11:35:00,484.83,485.8,484.31,485.13,36759.0,483.3454,484.3124,482.827,483.6445,36759.0
2025-04-17 11:40:00,485.29,485.39,484.36,484.47,15295.0,483.804,483.9037,482.8768,482.9865,15295.0
2025-04-17 11:45:00,484.56,485.13,484.09,484.29,23557.0,483.0762,483.6445,482.6077,482.8071,23557.0
2025-04-17 11:50:00,484.18,485.25,483.98,484.09,23624.0,482.6974,483.7641,482.498,482.6077,23624.0
2025-04-17 11:55:00,484.05,484.94,484.05,484.15,13730.0,482.5678,483.4551,482.5678,482.6675,13730.0
2025-04-17 12:00:00,484.13,485.44,483.86,483.87,39096.0,482.6476,483.9535,482.3784,482.3883,39096.0
2025-04-17 12:05:00,483.72,486.0,483.69,485.45,107133.0,482.2388,484.5118,482.2089,483.9635,107133.0
2025-04-17 12:10:00,485.53,485.53,483.8,485.25,75022.0,484.0433,484.0433,482.3186,483.7641,75022.0
2025-04-17 12:15:00,485.18,486.57,484.68,486.35,57959.0,483.6943,485.0801,483.1959,484.8608,57959.0
2025-04-17 12:20:00,486.37,486.71,485.75,486.2,23965.0,484.8807,485.2197,484.2626,484.7112,23965.0
2025-04-17 12:25:00,486.29,487.0,486.05,486.61,27974.0,484.8009,485.5088,484.5617,485.12,27974.0
2025-04-17 12:30:00,486.63,487.15,486.19,486.98,67207.0,485.1399,485.6583,484.7012,485.4888,67207.0
2025-04-17 12:35:00,487.08,487.33,486.21,486.25,40429.0,485.5885,485.8378,484.7212,484.7611,40429.0
2025-04-17 12:40:00,486.15,486.52,485.21,485.28,34807.0,484.6614,485.0302,483.7242,483.794,34807.0
2025-04-17 12:45:00,485.39,486.18,485.11,486.03,21741.0,483.9037,484.6913,483.6246,484.5417,21741.0
2025-04-17 12:50:00,486.11,487.06,486.08,486.92,29745.0,484.6215,485.5686,484.5916,485.429,29745.0
2025-04-17 12:55:00,486.93,487.46,486.71,487.03,56229.0,485.439,485.9674,485.2197,485.5387,56229.0
2025-04-17 13:00:00,487.14,487.36,486.38,486.79,17126.0,485.6483,485.8677,484.8907,485.2994,17126.0
2025-04-17 13:05:00,486.79,486.92,486.35,486.8,13484.0,485.2994,485.429,484.8608,485.3094,13484.0
2025-04-17 13:10:00,486.6,486.8,485.99,485.99,20612.0,485.11,485.3094,484.5019,484.5019,20612.0
2025-04-17 13:15:00,485.88,486.21,485.38,485.62,25717.0,484.3922,484.7212,483.8937,484.133,25717.0
2025-04-17 13:20:00,485.61,485.61,484.97,485.29,20744.0,484.123,484.123,483.485,483.804,20744.0
2025-04-17 13:25:00,485.26,485.72,484.95,485.02,15360.0,483.7741,484.2327,483.465,483.5348,15360.0
2025-04-17 13:30:00,484.95,486.0,484.95,485.95,72037.0,483.465,484.5118,483.465,484.462,72037.0
2025-04-17 13:35:00,485.9,486.17,485.71,486.14,21194.0,484.4121,484.6813,484.2227,484.6514,21194.0
2025-04-17 13:40:00,486.1,486.23,485.01,485.71,14519.0,484.6115,484.7411,483.5249,484.2227,14519.0
2025-04-17 13:45:00,485.8,487.1,485.75,486.5,80142.0,484.3124,485.6085,484.2626,485.0103,80142.0
2025-04-17 13:50:00,486.35,487.2,486.29,487.01,18615.0,484.8608,485.7082,484.8009,485.5187,18615.0
2025-04-17 13:55:00,486.88,487.4,486.62,486.68,13131.0,485.3891,485.9075,485.1299,485.1897,13131.0
2025-04-17 14:00:00,486.71,487.56,486.52,487.49,18347.0,485.2197,486.067,485.0302,485.9973,18347.0
2025-04-17 14:05:00,487.45,487.81,487.34,487.68,20784.0,485.9574,486.3163,485.8477,486.1867,20784.0
2025-04-17 14:10:00,487.68,487.94,487.09,487.09,23274.0,486.1867,486.4459,485.5985,485.5985,23274.0
2025-04-17 14:15:00,487.06,487.74,486.95,487.7,26785.0,485.5686,486.2465,485.4589,486.2066,26785.0
2025-04-17 14:20:00,487.65,488.11,487.53,487.87,37755.0,486.1568,486.6154,486.0371,486.3761,37755.0
2025-04-17 14:25:00,487.91,488.16,487.07,487.12,23434.0,486.416,486.6652,485.5785,485.6284,23434.0
2025-04-17 14:30:00,487.11,487.95,487.11,487.29,17786.0,485.6184,486.4559,485.6184,485.7979,17786.0
2025-04-17 14:35:00,487.25,487.8,487.22,487.8,16748.0,485.758,486.3063,485.7281,486.3063,16748.0
2025-04-17 14:40:00,487.81,487.81,487.27,487.41,19050.0,486.3163,486.3163,485.7779,485.9175,19050.0
2025-04-17 14:45:00,487.42,487.79,486.5,486.56,64228.0,485.9275,486.2963,485.0103,485.0701,64228.0
2025-04-17 14:50:00,486.6,487.21,485.9,486.53,31257.0,485.11,485.7181,484.4121,485.0402,31257.0
2025-04-17 14:55:00,486.44,486.51,485.76,485.79,39336.0,484.9505,485.0203,484.2726,484.3025,39336.0
2025-04-17 15:00:00,485.78,485.99,485.4,485.83,26358.0,484.2925,484.5019,483.9137,484.3423,26358.0
2025-04-17 15:05:00,485.69,485.83,485.44,485.59,16328.0,484.2028,484.3423,483.9535,484.1031,16328.0
2025-04-17 15:10:00,485.62,485.76,484.31,484.7,36098.0,484.133,484.2726,482.827,483.2158,36098.0
2025-04-17 15:15:00,484.53,484.92,484.21,484.87,28328.0,483.0463,483.4351,482.7273,483.3853,28328.0
2025-04-17 15:20:00,484.85,485.25,484.07,485.09,24882.0,483.3653,483.7641,482.5877,483.6046,24882.0
2025-04-17 15:25:00,485.06,485.41,484.57,484.6,29585.0,483.5747,483.9236,483.0862,483.1161,29585.0
2025-04-17 15:30:00,484.66,485.5,484.51,485.26,17969.0,483.1759,484.0134,483.0264,483.7741,17969.0
2025-04-17 15:35:00,485.31,485.45,484.79,485.19,26087.0,483.8239,483.9635,483.3055,483.7043,26087.0
2025-04-17 15:40:00,485.12,485.73,484.6,485.11,25583.0,483.6345,484.2427,483.1161,483.6246,25583.0
2025-04-17 15:45:00,485.12,485.19,483.93,484.14,27880.0,483.6345,483.7043,482.4482,482.6575,27880.0
2025-04-17 15:50:00,483.9,484.49,483.18,484.43,56380.0,482.4183,483.0064,481.7005,482.9466,56380.0
2025-04-17 15:55:00,484.42,484.53,483.46,483.75,100186.0,482.9367,483.0463,481.9796,482.2687,100186.0
2025-04-21 09:30:00,479.0,479.49,477.98,478.44,286645.0,477.5333,478.0218,476.5164,476.975,286645.0
2025-04-21 09:35:00,478.5,478.54,476.98,477.92,150589.0,477.0348,477.0747,475.5194,476.4566,150589.0
2025-04-21 09:40:00,477.81,477.95,477.26,477.43,48902.0,476.3469,476.4865,475.7986,475.9681,48902.0
2025-04-21 09:45:00,477.48,477.91,476.79,477.53,294951.0,476.0179,476.4466,475.33,476.0678,294951.0
2025-04-21 09:50:00,477.56,477.85,476.63,476.73,101665.0,476.0977,476.3868,475.1705,475.2702,101665.0
2025-04-21 09:55:00,476.71,476.79,475.66,475.71,247418.0,475.2503,475.33,474.2035,474.2533,247418.0
2025-04-21 10:00:00,475.63,475.63,474.54,475.02,106378.0,474.1736,474.1736,473.0869,473.5654,106378.0
2025-04-21 10:05:00,474.98,475.0,474.5,474.59,37028.0,473.5256,473.5455,473.047,473.1368,37028.0
2025-04-21 10:10:00,474.69,475.04,474.61,474.79,67887.0,473.2365,473.5854,473.1567,473.3362,67887.0
2025-04-21 10:15:00,474.92,475.0,473.5,473.89,65585.0,473.4658,473.5455,472.0501,472.4389,65585.0
2025-04-21 10:20:00,473.86,474.11,473.57,473.66,32803.0,472.409,472.6582,472.1199,472.2096,32803.0
2025-04-21 10:25:00,473.7,474.08,473.59,473.87,123706.0,472.2495,472.6283,472.1398,472.419,123706.0
2025-04-21 10:30:00,473.86,474.09,473.4,473.68,78722.0,472.409,472.6383,471.9504,472.2296,78722.0
2025-04-21 10:35:00,473.69,474.64,473.68,474.6,38562.0,472.2395,473.1866,472.2296,473.1467,38562.0
2025-04-21 10:40:00,474.63,475.01,473.68,473.69,37461.0,473.1766,473.5555,472.2296,472.2395,37461.0
2025-04-21 10:45:00,473.65,474.27,473.15,473.24,51893.0,472.1996,472.8177,471.7012,471.7909,51893.0
2025-04-21 10:50:00,473.21,473.39,472.92,473.14,36715.0,471.761,471.9404,471.4719,471.6912,36715.0
2025-04-21 10:55:00,473.11,473.28,472.78,472.99,40570.0,471.6613,471.8308,471.3323,471.5417,40570.0
2025-04-21 11:00:00,472.99,473.34,472.5,472.6,33630.0,471.5417,471.8906,471.0532,471.1529,33630.0
2025-04-21 11:05:00,472.66,472.95,472.4,472.8,75692.0,471.2127,471.5018,470.9535,471.3522,75692.0
2025-04-21 11:10:00,472.73,473.15,472.14,472.21,54081.0,471.2825,471.7012,470.6943,470.7641,54081.0
2025-04-21 11:15:00,472.16,472.65,472.07,472.64,27663.0,470.7142,471.2027,470.6245,471.1927,27663.0
2025-04-21 11:20:00,472.63,472.67,471.76,472.05,56768.0,471.1828,471.2226,470.3154,470.6045,56768.0
2025-04-21 11:25:00,472.07,472.11,471.33,471.59,45564.0,470.6245,470.6644,469.8867,470.146,45564.0
2025-04-21 11:30:00,471.47,471.78,470.65,470.76,71150.0,470.0263,470.3354,469.2088,469.3185,71150.0
2025-04-21 11:35:00,470.72,470.99,470.63,470.85,52470.0,469.2786,469.5478,469.1889,469.4082,52470.0
2025-04-21 11:40:00,470.88,470.99,470.33,470.4,58582.0,469.4381,469.5478,468.8898,468.9596,58582.0
2025-04-21 11:45:00,470.4,470.48,469.64,470.04,85740.0,468.9596,469.0393,468.2019,468.6007,85740.0
2025-04-21 11:50:00,470.04,470.05,469.56,469.76,53217.0,468.6007,468.6107,468.1222,468.3216,53217.0
2025-04-21 11:55:00,469.75,469.89,469.5,469.72,36373.0,468.3116,468.4512,468.0623,468.2817,36373.0
2025-04-21 12:00:00,469.8,470.25,469.8,470.17,27029.0,468.3614,468.8101,468.3614,468.7303,27029.0
2025-04-21 12:05:00,470.17,470.58,470.09,470.47,49483.0,468.7303,469.139,468.6505,469.0294,49483.0
2025-04-21 12:10:00,470.44,470.79,470.2,470.72,34074.0,468.9995,469.3484,468.7602,469.2786,34074.0
2025-04-21 12:15:00,470.66,470.72,470.1,470.25,38485.0,469.2188,469.2786,468.6605,468.8101,38485.0
2025-04-21 12:20:00,470.27,470.6,470.07,470.52,58322.0,468.83,469.159,468.6306,469.0792,58322.0
2025-04-21 12:25:00,470.56,470.57,470.04,470.25,23341.0,469.1191,469.1291,468.6007,468.8101,23341.0
2025-04-21 12:30:00,470.24,471.09,470.18,470.89,75988.0,468.8001,469.6475,468.7403,469.4481,75988.0
2025-04-21 12:35:00,470.86,471.39,470.81,471.36,50973.0,469.4182,469.9466,469.3683,469.9167,50973.0
2025-04-21 12:40:00,471.36,471.67,471.31,471.37,37749.0,469.9167,470.2257,469.8668,469.9266,37749.0
2025-04-21 12:45:00,471.42,471.59,470.79,470.92,55704.0,469.9765,470.146,469.3484,469.478,55704.0
2025-04-21 12:50:00,470.87,470.87,470.15,470.27,40813.0,469.4282,469.4282,468.7104,468.83,40813.0
2025-04-21 12:55:00,470.21,470.21,469.78,469.9,44452.0,468.7702,468.7702,468.3415,468.4611,44452.0
2025-04-21 13:00:00,469.97,470.3,468.76,468.79,67176.0,468.5309,468.8599,467.3246,467.3545,67176.0
2025-04-21 13:05:00,468.96,469.04,468.58,468.7,23913.0,467.524,467.6038,467.1452,467.2648,23913.0
2025-04-21 13:10:00,468.71,468.81,468.39,468.49,32660.0,467.2748,467.3745,466.9557,467.0554,32660.0
2025-04-21 13:15:00,468.59,469.1,468.3,468.83,51337.0,467.1551,467.6636,466.866,467.3944,51337.0
2025-04-21 13:20:00,468.8,469.38,468.72,468.79,32800.0,467.3645,467.9427,467.2847,467.3545,32800.0
2025-04-21 13:25:00,468.66,469.1,468.47,468.7,43829.0,467.2249,467.6636,467.0355,467.2648,43829.0
2025-04-21 13:30:00,468.63,469.18,468.63,468.81,33834.0,467.195,467.7433,467.195,467.3745,33834.0
2025-04-21 13:35:00,468.77,469.13,468.58,468.62,40622.0,467.3346,467.6935,467.1452,467.185,40622.0
2025-04-21 13:40:00,468.69,468.95,468.15,468.48,65410.0,467.2548,467.514,466.7165,467.0455,65410.0
2025-04-21 13:45:00,468.47,468.55,467.96,468.02,51345.0,467.0355,467.1153,466.5271,466.5869,51345.0
2025-04-21 13:50:00,467.96,468.39,467.88,468.05,29717.0,466.5271,466.9557,466.4473,466.6168,29717.0
2025-04-21 13:55:00,468.0,468.16,467.56,467.74,47216.0,466.5669,466.7265,466.1283,466.3077,47216.0
2025-04-21 14:00:00,467.81,467.84,467.38,467.52,35891.0,466.3775,466.4074,465.9488,466.0884,35891.0
2025-04-21 14:05:00,467.56,468.02,467.33,467.7,35501.0,466.1283,466.5869,465.899,466.2679,35501.0
2025-04-21 14:10:00,467.7,467.93,467.33,467.75,28621.0,466.2679,466.4972,465.899,466.3177,28621.0
2025-04-21 14:15:00,467.77,468.52,467.7,468.25,50968.0,466.3376,467.0854,466.2679,466.8162,50968.0
2025-04-21 14:20:00,468.28,468.34,468.0,468.19,23192.0,466.8461,466.9059,466.5669,466.7564,23192.0
2025-04-21 14:25:00,468.19,468.71,468.11,468.66,43849.0,466.7564,467.2748,466.6766,467.2249,43849.0
2025-04-21 14:30:00,468.66,469.28,468.66,468.94,48647.0,467.2249,467.843,467.2249,467.5041,48647.0
2025-04-21 14:35:00,468.98,469.14,468.63,468.86,37622.0,467.5439,467.7035,467.195,467.4243,37622.0
2025-04-21 14:40:00,468.92,468.94,468.17,468.17,35717.0,467.4841,467.5041,466.7364,466.7364,35717.0
2025-04-21 14:45:00,468.17,468.32,467.79,468.17,61996.0,466.7364,466.886,466.3576,466.7364,61996.0
2025-04-21 14:50:00,468.2,468.21,467.57,467.59,92463.0,466.7663,466.7763,466.1383,466.1582,92463.0
2025-04-21 14:55:00,467.53,467.84,467.53,467.65,35367.0,466.0984,466.4074,466.0984,466.218,35367.0
2025-04-21 15:00:00,467.61,468.65,467.57,468.5,55971.0,466.1781,467.215,466.1383,467.0654,55971.0
2025-04-21 15:05:00,468.54,468.88,468.39,468.54,135310.0,467.1053,467.4442,466.9557,467.1053,135310.0
2025-04-21 15:10:00,468.57,469.17,468.54,468.79,60357.0,467.1352,467.7334,467.1053,467.3545,60357.0
2025-04-21 15:15:00,468.76,469.25,468.64,469.19,53200.0,467.3246,467.8131,467.205,467.7533,53200.0
2025-04-21 15:20:00,469.2,469.8,469.17,469.47,186938.0,467.7633,468.3614,467.7334,468.0324,186938.0
2025-04-21 15:25:00,469.48,469.57,468.81,469.0,50176.0,468.0424,468.1321,467.3745,467.5639,50176.0
2025-04-21 15:30:00,469.16,469.6,469.08,469.59,47311.0,467.7234,468.162,467.6436,468.1521,47311.0
2025-04-21 15:35:00,469.64,470.93,469.45,470.34,51415.0,468.2019,469.488,468.0125,468.8998,51415.0
2025-04-21 15:40:00,470.38,471.01,470.38,470.8,53529.0,468.9397,469.5677,468.9397,469.3584,53529.0
2025-04-21 15:45:00,470.77,471.27,470.31,471.21,72904.0,469.3285,469.8269,468.8699,469.7671,72904.0
2025-04-21 15:50:00,471.16,472.26,470.65,472.02,116125.0,469.7173,470.8139,469.2088,470.5746,116125.0
2025-04-21 15:55:00,472.05,473.2,472.05,472.31,250290.0,470.6045,471.751,470.6045,470.8637,250290.0
2025-04-22 09:30:00,478.07,478.17,477.19,477.43,540733.0,476.6061,476.7058,475.7288,475.9681,540733.0
2025-04-22 09:35:00,477.42,478.35,477.19,478.34,133944.0,475.9581,476.8853,475.7288,476.8753,133944.0
2025-04-22 09:40:00,478.32,479.25,478.31,479.25,146260.0,476.8553,477.7825,476.8454,477.7825,146260.0
2025-04-22 09:45:00,479.3,480.03,479.3,479.62,99356.0,477.8323,478.5601,477.8323,478.1514,99356.0
2025-04-22 09:50:00,479.62,479.68,478.66,479.05,66728.0,478.1514,478.2112,477.1943,477.5831,66728.0
2025-04-22 09:55:00,479.13,479.75,478.81,479.68,45494.0,477.6629,478.281,477.3438,478.2112,45494.0
2025-04-22 10:00:00,479.8,480.1,479.56,480.06,54579.0,478.3308,478.6299,478.0915,478.59,54579.0
2025-04-22 10:05:00,480.06,480.78,479.6,480.68,53264.0,478.59,479.3078,478.1314,479.2081,53264.0
2025-04-22 10:10:00,480.74,481.08,480.35,480.53,41012.0,479.2679,479.6069,478.8791,479.0586,41012.0
2025-04-22 10:15:00,480.49,480.58,479.88,480.4,80290.0,479.0187,479.1084,478.4106,478.929,80290.0
2025-04-22 10:20:00,480.42,481.07,480.4,480.95,34062.0,478.9489,479.5969,478.929,479.4773,34062.0
2025-04-22 10:25:00,480.88,480.95,480.29,480.77,39671.0,479.4075,479.4773,478.8193,479.2978,39671.0
2025-04-22 10:30:00,480.69,480.74,480.01,480.74,45688.0,479.2181,479.2679,478.5402,479.2679,45688.0
2025-04-22 10:35:00,480.7,481.39,480.51,481.33,33878.0,479.2281,479.9159,479.0386,479.8561,33878.0
2025-04-22 10:40:00,481.37,481.53,481.16,481.51,45399.0,479.896,480.0555,479.6866,480.0356,45399.0
2025-04-22 10:45:00,481.49,481.97,481.39,481.55,52965.0,480.0156,480.4942,479.9159,480.0755,52965.0
2025-04-22 10:50:00,481.49,481.72,481.0,481.66,76308.0,480.0156,480.2449,479.5271,480.1851,76308.0
2025-04-22 10:55:00,481.67,482.42,481.48,482.21,95610.0,480.1951,480.9428,480.0057,480.7334,95610.0
2025-04-22 11:00:00,482.22,482.73,482.18,482.57,29150.0,480.7434,481.2518,480.7035,481.0923,29150.0
2025-04-22 11:05:00,482.57,482.81,482.51,482.77,32915.0,481.0923,481.3316,481.0325,481.2917,32915.0
2025-04-22 11:10:00,482.78,483.06,482.78,482.99,42816.0,481.3017,481.5808,481.3017,481.511,42816.0
2025-04-22 11:15:00,483.06,483.14,482.84,482.93,33901.0,481.5808,481.6606,481.3615,481.4512,33901.0
2025-04-22 11:20:00,482.97,483.26,482.61,483.14,79794.0,481.4911,481.7802,481.1322,481.6606,79794.0
2025-04-22 11:25:00,483.13,483.14,482.43,482.47,29632.0,481.6506,481.6606,480.9528,480.9926,29632.0
2025-04-22 11:30:00,482.48,482.7,482.17,482.68,38708.0,481.0026,481.2219,480.6936,481.202,38708.0
2025-04-22 11:35:00,482.68,482.77,482.09,482.17,29354.0,481.202,481.2917,480.6138,480.6936,29354.0
2025-04-22 11:40:00,482.18,482.38,481.43,481.47,38653.0,480.7035,480.9029,479.9558,479.9957,38653.0
2025-04-22 11:45:00,481.5,481.77,481.42,481.58,44641.0,480.0256,480.2948,479.9458,480.1054,44641.0
2025-04-22 11:50:00,481.61,482.45,481.5,482.24,30120.0,480.1353,480.9727,480.0256,480.7633,30120.0
2025-04-22 11:55:00,482.23,483.93,482.0,483.59,83513.0,480.7534,482.4482,480.5241,482.1092,83513.0
2025-04-22 12:00:00,483.66,485.45,483.65,484.69,94342.0,482.179,483.9635,482.169,483.2058,94342.0
2025-04-22 12:05:00,484.64,485.2,484.3,484.86,53371.0,483.156,483.7143,482.817,483.3753,53371.0
2025-04-22 12:10:00,485.0,485.46,484.57,485.37,48432.0,483.5149,483.9735,483.0862,483.8838,48432.0
2025-04-22 12:15:00,485.33,485.57,484.9,485.25,39019.0,483.8439,484.0831,483.4152,483.7641,39019.0
2025-04-22 12:20:00,485.33,486.24,485.3,486.15,34544.0,483.8439,484.7511,483.814,484.6614,34544.0
2025-04-22 12:25:00,486.15,486.48,485.85,485.99,20473.0,484.6614,484.9904,484.3623,484.5019,20473.0
2025-04-22 12:30:00,485.75,486.31,485.64,485.68,26669.0,484.2626,484.8209,484.1529,484.1928,26669.0
2025-04-22 12:35:00,485.74,485.84,485.35,485.38,27976.0,484.2526,484.3523,483.8638,483.8937,27976.0
2025-04-22 12:40:00,485.35,485.52,484.72,485.47,29363.0,483.8638,484.0333,483.2357,483.9834,29363.0
2025-04-22 12:45:00,485.49,485.55,484.8,485.12,32094.0,484.0034,484.0632,483.3155,483.6345,32094.0
2025-04-22 12:50:00,485.15,485.15,484.3,485.02,24532.0,483.6644,483.6644,482.817,483.5348,24532.0
2025-04-22 12:55:00,485.01,485.25,484.86,484.86,45131.0,483.5249,483.7641,483.3753,483.3753,45131.0
2025-04-22 13:00:00,484.85,485.29,484.78,485.08,16205.0,483.3653,483.804,483.2956,483.5946,16205.0
2025-04-22 13:05:00,485.28,485.84,484.68,485.28,57029.0,483.794,484.3523,483.1959,483.794,57029.0
2025-04-22 13:10:00,485.09,485.09,482.84,483.17,57578.0,483.6046,483.6046,481.3615,481.6905,57578.0
2025-04-22 13:15:00,483.12,483.21,481.25,482.5,56351.0,481.6406,481.7304,479.7764,481.0225,56351.0
2025-04-22 13:20:00,482.57,482.67,480.9,481.03,82788.0,481.0923,481.192,479.4274,479.557,82788.0
2025-04-22 13:25:00,481.05,482.9,480.1,480.3,146083.0,479.577,481.4213,478.6299,478.8293,146083.0
2025-04-22 13:30:00,480.28,481.0,479.81,480.59,84387.0,478.8093,479.5271,478.3408,479.1184,84387.0
2025-04-22 13:35:00,480.53,481.55,480.53,481.12,40131.0,479.0586,480.0755,479.0586,479.6468,40131.0
2025-04-22 13:40:00,481.02,481.16,480.4,480.92,34910.0,479.5471,479.6866,478.929,479.4474,34910.0
2025-04-22 13:45:00,480.99,481.0,479.76,479.8,27589.0,479.5172,479.5271,478.2909,478.3308,27589.0
2025-04-22 13:50:00,479.81,480.38,479.55,480.38,54598.0,478.3408,478.909,478.0816,478.909,54598.0
2025-04-22 13:55:00,480.35,480.47,479.62,479.63,20857.0,478.8791,478.9988,478.1514,478.1613,20857.0
2025-04-22 14:00:00,479.63,481.1,479.6,481.08,47854.0,478.1613,479.6268,478.1314,479.6069,47854.0
2025-04-22 14:05:00,481.11,481.9,481.08,481.54,38939.0,479.6368,480.4244,479.6069,480.0655,38939.0
2025-04-22 14:10:00,481.47,482.0,481.37,482.0,30637.0,479.9957,480.5241,479.896,480.5241,30637.0
2025-04-22 14:15:00,481.96,482.2,481.6,482.06,30441.0,480.4842,480.7235,480.1253,480.5839,30441.0
2025-04-22 14:20:00,482.03,483.14,482.02,482.82,18421.0,480.554,481.6606,480.544,481.3416,18421.0
2025-04-22 14:25:00,482.78,483.04,482.63,482.94,18636.0,481.3017,481.5609,481.1521,481.4612,18636.0
2025-04-22 14:30:00,482.85,483.27,482.84,483.26,19299.0,481.3715,481.7902,481.3615,481.7802,19299.0
2025-04-22 14:35:00,483.27,483.6,483.04,483.06,23830.0,481.7902,482.1192,481.5609,481.5808,23830.0
2025-04-22 14:40:00,483.06,483.77,482.97,483.54,19654.0,481.5808,482.2887,481.4911,482.0594,19654.0
2025-04-22 14:45:00,483.55,484.02,483.55,483.81,23457.0,482.0693,482.5379,482.0693,482.3285,23457.0
2025-04-22 14:50:00,483.86,484.59,483.86,484.26,36633.0,482.3784,483.1061,482.3784,482.7772,36633.0
2025-04-22 14:55:00,484.27,484.54,484.1,484.19,32276.0,482.7871,483.0563,482.6176,482.7074,32276.0
2025-04-22 15:00:00,484.11,484.44,483.83,484.28,19689.0,482.6276,482.9566,482.3485,482.7971,19689.0
2025-04-22 15:05:00,484.36,484.42,483.62,483.71,25607.0,482.8768,482.9367,482.1391,482.2288,25607.0
2025-04-22 15:10:00,483.7,483.73,483.04,483.13,55050.0,482.2189,482.2488,481.5609,481.6506,55050.0
2025-04-22 15:15:00,483.23,483.31,482.26,482.4,32758.0,481.7503,481.8301,480.7833,480.9228,32758.0
2025-04-22 15:20:00,482.6,482.69,481.9,482.39,36494.0,481.1222,481.212,480.4244,480.9129,36494.0
2025-04-22 15:25:00,482.47,482.77,482.09,482.22,93332.0,480.9926,481.2917,480.6138,480.7434,93332.0
2025-04-22 15:30:00,482.22,482.56,481.88,482.34,41032.0,480.7434,481.0824,480.4044,480.863,41032.0
2025-04-22 15:35:00,482.16,482.64,481.87,481.91,33912.0,480.6836,481.1621,480.3945,480.4343,33912.0
2025-04-22 15:40:00,481.91,483.92,481.81,483.65,55025.0,480.4343,482.4382,480.3347,482.169,55025.0
2025-04-22 15:45:00,483.47,484.62,483.47,484.5,58112.0,481.9896,483.1361,481.9896,483.0164,58112.0
2025-04-22 15:50:00,484.39,484.62,483.17,484.13,61309.0,482.9068,483.1361,481.6905,482.6476,61309.0
2025-04-22 15:55:00,484.17,484.82,483.75,484.26,167311.0,482.6874,483.3354,482.2687,482.7772,167311.0
2025-04-23 09:30:00,496.69,497.71,496.3,497.37,441927.0,495.1691,496.186,494.7803,495.847,441927.0
2025-04-23 09:35:00,497.41,500.79,495.9,497.7,496619.0,495.8869,499.2565,494.3815,496.176,496619.0
2025-04-23 09:40:00,497.75,499.63,497.27,498.98,370031.0,496.2258,498.1001,495.7473,497.4521,370031.0
2025-04-23 09:45:00,498.69,500.3,498.45,500.15,204032.0,497.163,498.768,496.9237,498.6185,204032.0
2025-04-23 09:50:00,500.25,500.89,498.58,498.63,189226.0,498.7182,499.3562,497.0533,497.1032,189226.0
2025-04-23 09:55:00,498.78,499.54,497.96,499.54,89586.0,497.2527,498.0104,496.4352,498.0104,89586.0
2025-04-23 10:00:00,499.74,501.18,497.77,499.43,184277.0,498.2098,499.6453,496.2458,497.9007,184277.0
2025-04-23 10:05:00,499.51,499.9,498.7,499.71,33821.0,497.9805,498.3693,497.1729,498.1798,33821.0
2025-04-23 10:10:00,499.56,500.29,498.8,499.26,44252.0,498.0303,498.7581,497.2726,497.7312,44252.0
2025-04-23 10:15:00,499.23,499.23,496.98,497.99,44314.0,497.7013,497.7013,495.4582,496.4651,44314.0
2025-04-23 10:20:00,497.9,499.2,497.13,499.04,84901.0,496.3754,497.6714,495.6077,497.5119,84901.0
2025-04-23 10:25:00,498.94,500.12,498.89,499.75,42967.0,497.4122,498.5886,497.3624,498.2197,42967.0
2025-04-23 10:30:00,499.75,500.79,499.75,500.65,41141.0,498.2197,499.2565,498.2197,499.117,41141.0
2025-04-23 10:35:00,500.55,501.09,500.09,500.47,30573.0,499.0173,499.5556,498.5587,498.9375,30573.0
2025-04-23 10:40:00,500.48,500.76,499.5,500.31,26725.0,498.9475,499.2266,497.9705,498.778,26725.0
2025-04-23 10:45:00,500.3,500.71,499.68,499.68,46441.0,498.768,499.1768,498.1499,498.1499,46441.0
2025-04-23 10:50:00,499.69,499.73,498.87,499.09,33742.0,498.1599,498.1998,497.3424,497.5617,33742.0
2025-04-23 10:55:00,498.97,499.2,498.43,498.63,28988.0,497.4421,497.6714,496.9038,497.1032,28988.0
2025-04-23 11:00:00,498.74,499.58,497.07,498.94,133827.0,497.2128,498.0502,495.5479,497.4122,133827.0
2025-04-23 11:05:00,498.87,499.24,498.52,498.6,29225.0,497.3424,497.7113,496.9935,497.0732,29225.0
2025-04-23 11:10:00,498.44,498.5,498.09,498.47,98440.0,496.9137,496.9735,496.5648,496.9436,98440.0
2025-04-23 11:15:00,498.44,498.44,497.19,497.2,28627.0,496.9137,496.9137,495.6676,495.6775,28627.0
2025-04-23 11:20:00,497.0,497.54,495.0,496.3,151070.0,495.4781,496.0165,493.4843,494.7803,151070.0
2025-04-23 11:25:00,496.17,496.41,494.2,495.0,61641.0,494.6507,494.8899,492.6867,493.4843,61641.0
2025-04-23 11:30:00,494.98,495.38,493.56,494.97,65145.0,493.4643,493.8631,492.0487,493.4544,65145.0
2025-04-23 11:35:00,494.99,495.38,494.08,495.34,52521.0,493.4743,493.8631,492.5671,493.8232,52521.0
2025-04-23 11:40:00,495.38,495.84,494.3,494.38,32308.0,493.8631,494.3217,492.7864,492.8662,32308.0
2025-04-23 11:45:00,494.4,494.72,492.83,492.91,62798.0,492.8861,493.2051,491.3209,491.4007,62798.0
2025-04-23 11:50:00,492.93,493.49,492.23,493.35,40815.0,491.4206,491.9789,490.7227,491.8393,40815.0
2025-04-23 11:55:00,493.37,494.28,493.37,493.94,48831.0,491.8593,492.7665,491.8593,492.4275,48831.0
2025-04-23 12:00:00,493.94,494.0,493.13,493.69,33602.0,492.4275,492.4873,491.62,492.1783,33602.0
2025-04-23 12:05:00,493.69,493.97,492.48,492.63,30623.0,492.1783,492.4574,490.972,491.1215,30623.0
2025-04-23 12:10:00,492.62,493.42,492.28,492.7,41221.0,491.1116,491.9091,490.7726,491.1913,41221.0
2025-04-23 12:15:00,492.75,492.85,491.39,491.39,43317.0,491.2412,491.3409,489.8853,489.8853,43317.0
2025-04-23 12:20:00,491.43,491.55,490.95,491.38,34122.0,489.9252,490.0448,489.4467,489.8754,34122.0
2025-04-23 12:25:00,491.39,492.98,490.8,492.92,39229.0,489.8853,491.4705,489.2971,491.4106,39229.0
2025-04-23 12:30:00,492.93,493.39,492.75,493.04,30326.0,491.4206,491.8792,491.2412,491.5303,30326.0
2025-04-23 12:35:00,493.17,494.19,493.17,493.96,33992.0,491.6599,492.6767,491.6599,492.4475,33992.0
2025-04-23 12:40:00,493.89,494.02,493.43,493.74,28477.0,492.3777,492.5073,491.9191,492.2281,28477.0
2025-04-23 12:45:00,493.77,493.97,492.5,492.63,22825.0,492.258,492.4574,490.9919,491.1215,22825.0
2025-04-23 12:50:00,492.56,493.56,492.5,493.5,40790.0,491.0517,492.0487,490.9919,491.9889,40790.0
2025-04-23 12:55:00,493.45,495.05,493.38,494.63,144059.0,491.939,493.5341,491.8692,493.1154,144059.0
2025-04-23 13:00:00,494.64,494.98,492.85,494.9,120270.0,493.1254,493.4643,491.3409,493.3846,120270.0
2025-04-23 13:05:00,494.85,495.65,494.71,495.39,61208.0,493.3347,494.1323,493.1952,493.8731,61208.0
2025-04-23 13:10:00,495.41,495.52,495.03,495.47,20703.0,493.893,494.0027,493.5142,493.9528,20703.0
2025-04-23 13:15:00,495.48,495.7,495.23,495.5,27548.0,493.9628,494.1821,493.7136,493.9827,27548.0
2025-04-23 13:20:00,495.5,495.79,495.15,495.47,17609.0,493.9827,494.2718,493.6338,493.9528,17609.0
2025-04-23 13:25:00,495.5,495.88,494.69,494.7,17480.0,493.9827,494.3616,493.1752,493.1852,17480.0
2025-04-23 13:30:00,494.91,495.21,493.99,494.12,18198.0,493.3945,493.6936,492.4774,492.607,18198.0
2025-04-23 13:35:00,494.0,494.32,493.0,493.48,18665.0,492.4873,492.8063,491.4904,491.9689,18665.0
2025-04-23 13:40:00,493.47,494.06,492.99,494.05,31621.0,491.959,492.5471,491.4804,492.5372,31621.0
2025-04-23 13:45:00,494.04,494.06,493.35,493.62,29698.0,492.5272,492.5471,491.8393,492.1085,29698.0
2025-04-23 13:50:00,493.57,494.92,493.36,494.91,43510.0,492.0586,493.4045,491.8493,493.3945,43510.0
2025-04-23 13:55:00,494.7,495.37,494.65,494.83,19368.0,493.1852,493.8531,493.1353,493.3148,19368.0
2025-04-23 14:00:00,494.78,495.18,493.63,494.32,22865.0,493.2649,493.6637,492.1185,492.8063,22865.0
2025-04-23 14:05:00,494.41,494.71,494.03,494.3,15344.0,492.8961,493.1952,492.5172,492.7864,15344.0
2025-04-23 14:10:00,494.26,495.11,493.99,494.52,27174.0,492.7465,493.5939,492.4774,493.0057,27174.0
2025-04-23 14:15:00,494.59,495.26,494.32,494.55,30807.0,493.0755,493.7435,492.8063,493.0356,30807.0
2025-04-23 14:20:00,494.46,495.28,493.8,494.1,20610.0,492.9459,493.7634,492.2879,492.587,20610.0
2025-04-23 14:25:00,493.85,494.03,492.89,493.16,52723.0,492.3378,492.5172,491.3807,491.6499,52723.0
2025-04-23 14:30:00,493.31,494.25,493.13,493.67,27959.0,491.7994,492.7366,491.62,492.1583,27959.0
2025-04-23 14:35:00,493.51,493.69,493.25,493.67,26104.0,491.9988,492.1783,491.7396,492.1583,26104.0
2025-04-23 14:40:00,493.62,493.62,492.64,492.64,25599.0,492.1085,492.1085,491.1315,491.1315,25599.0
2025-04-23 14:45:00,492.66,493.41,492.52,493.29,20765.0,491.1514,491.8991,491.0119,491.7795,20765.0
2025-04-23 14:50:00,493.26,493.31,492.53,492.66,20466.0,491.7496,491.7994,491.0218,491.1514,20466.0
2025-04-23 14:55:00,492.76,493.76,492.54,492.95,26290.0,491.2511,492.2481,491.0318,491.4405,26290.0
2025-04-23 15:00:00,492.85,493.5,491.76,491.97,37443.0,491.3409,491.9889,490.2542,490.4635,37443.0
2025-04-23 15:05:00,492.09,492.85,492.08,492.31,37235.0,490.5832,491.3409,490.5732,490.8025,37235.0
2025-04-23 15:10:00,492.18,492.89,492.18,492.28,39964.0,490.6729,491.3807,490.6729,490.7726,39964.0
2025-04-23 15:15:00,492.25,492.39,491.63,491.9,67911.0,490.7427,490.8823,490.1246,490.3938,67911.0
2025-04-23 15:20:00,491.9,491.92,491.05,491.09,31495.0,490.3938,490.4137,489.5464,489.5862,31495.0
2025-04-23 15:25:00,491.08,492.01,490.9,491.45,48273.0,489.5763,490.5034,489.3968,489.9451,48273.0
2025-04-23 15:30:00,491.52,492.41,491.26,491.71,59918.0,490.0149,490.9022,489.7557,490.2043,59918.0
2025-04-23 15:35:00,491.71,491.75,490.7,491.06,48717.0,490.2043,490.2442,489.1974,489.5563,48717.0
2025-04-23 15:40:00,491.15,491.87,490.89,491.48,39767.0,489.6461,490.3639,489.3869,489.975,39767.0
2025-04-23 15:45:00,491.49,492.13,490.82,492.08,63234.0,489.985,490.6231,489.3171,490.5732,63234.0
2025-04-23 15:50:00,492.13,493.69,492.13,493.42,104868.0,490.6231,492.1783,490.6231,491.9091,104868.0
2025-04-23 15:55:00,493.43,493.56,491.94,492.07,250147.0,491.9191,492.0487,490.4336,490.5632,250147.0
2025-04-24 09:30:00,493.28,493.47,492.5,492.94,147372.0,491.7695,491.959,490.9919,491.4306,147372.0
2025-04-24 09:35:00,492.88,493.34,492.22,493.31,53923.0,491.3708,491.8293,490.7128,491.7994,53923.0
2025-04-24 09:40:00,493.39,494.38,493.29,494.29,90639.0,491.8792,492.8662,491.7795,492.7764,90639.0
2025-04-24 09:45:00,494.31,495.04,494.27,494.76,44046.0,492.7964,493.5241,492.7565,493.245,44046.0
2025-04-24 09:50:00,494.72,495.3,494.53,495.22,26436.0,493.2051,493.7833,493.0157,493.7036,26436.0
2025-04-24 09:55:00,495.08,496.02,494.85,495.85,50187.0,493.564,494.5011,493.3347,494.3317,50187.0
2025-04-24 10:00:00,495.77,496.28,495.43,496.12,74168.0,494.2519,494.7603,493.9129,494.6008,74168.0
2025-04-24 10:05:00,496.14,496.69,496.03,496.6,36992.0,494.6208,495.1691,494.5111,495.0794,36992.0
2025-04-24 10:10:00,496.51,496.54,495.81,496.31,57151.0,494.9896,495.0196,494.2918,494.7903,57151.0
2025-04-24 10:15:00,496.36,496.97,495.92,496.86,42653.0,494.8401,495.4482,494.4014,495.3386,42653.0
2025-04-24 10:20:00,496.87,497.78,496.87,497.7,82276.0,495.3485,496.2558,495.3485,496.176,82276.0
2025-04-24 10:25:00,497.73,498.48,497.4,498.36,109870.0,496.2059,496.9536,495.8769,496.834,109870.0
2025-04-24 10:30:00,498.34,498.83,498.2,498.83,57925.0,496.814,497.3025,496.6745,497.3025,57925.0
2025-04-24 10:35:00,498.82,499.32,498.64,498.96,112903.0,497.2926,497.791,497.1131,497.4321,112903.0
2025-04-24 10:40:00,498.95,499.14,497.92,498.2,114989.0,497.4222,497.6116,496.3953,496.6745,114989.0
2025-04-24 10:45:00,498.3,498.4,497.35,498.1,54449.0,496.7742,496.8739,495.8271,496.5748,54449.0
2025-04-24 10:50:00,498.17,498.47,497.71,498.38,27523.0,496.6446,496.9436,496.186,496.8539,27523.0
2025-04-24 10:55:00,498.43,498.75,498.36,498.6,19832.0,496.9038,497.2228,496.834,497.0732,19832.0
2025-04-24 11:00:00,498.61,498.9,498.15,498.9,53502.0,497.0832,497.3723,496.6246,497.3723,53502.0
2025-04-24 11:05:00,498.9,499.1,498.73,498.95,28646.0,497.3723,497.5717,497.2028,497.4222,28646.0
2025-04-24 11:10:00,498.93,499.88,498.93,499.56,37490.0,497.4022,498.3493,497.4022,498.0303,37490.0
2025-04-24 11:15:00,499.58,499.84,499.14,499.15,46947.0,498.0502,498.3094,497.6116,497.6216,46947.0
2025-04-24 11:20:00,499.22,499.5,498.79,498.96,31781.0,497.6913,497.9705,497.2627,497.4321,31781.0
2025-04-24 11:25:00,498.98,499.21,498.32,498.46,25694.0,497.4521,497.6814,496.7941,496.9337,25694.0
2025-04-24 11:30:00,498.48,499.07,498.08,499.07,28196.0,496.9536,497.5418,496.5548,497.5418,28196.0
2025-04-24 11:35:00,499.0,499.11,498.75,498.89,16157.0,497.472,497.5817,497.2228,497.3624,16157.0
2025-04-24 11:40:00,498.79,499.21,498.54,498.55,21457.0,497.2627,497.6814,497.0134,497.0234,21457.0
2025-04-24 11:45:00,498.63,499.19,498.43,498.96,29039.0,497.1032,497.6614,496.9038,497.4321,29039.0
2025-04-24 11:50:00,498.89,499.86,498.67,499.74,28300.0,497.3624,498.3294,497.143,498.2098,28300.0
2025-04-24 11:55:00,499.68,499.89,498.64,498.85,58514.0,498.1499,498.3593,497.1131,497.3225,58514.0
2025-04-24 12:00:00,498.98,499.21,498.57,499.03,47384.0,497.4521,497.6814,497.0433,497.5019,47384.0
2025-04-24 12:05:00,499.06,499.06,498.46,498.53,22518.0,497.5318,497.5318,496.9337,497.0035,22518.0
2025-04-24 12:10:00,498.52,499.55,498.52,499.5,21477.0,496.9935,498.0203,496.9935,497.9705,21477.0
2025-04-24 12:15:00,499.46,500.26,499.36,500.07,95528.0,497.9306,498.7282,497.8309,498.5387,95528.0
2025-04-24 12:20:00,500.16,500.35,499.85,499.85,30231.0,498.6285,498.8179,498.3194,498.3194,30231.0
2025-04-24 12:25:00,499.83,500.8,499.69,500.43,99418.0,498.2995,499.2665,498.1599,498.8976,99418.0
2025-04-24 12:30:00,500.4,501.11,500.24,501.05,46049.0,498.8677,499.5756,498.7082,499.5157,46049.0
2025-04-24 12:35:00,500.83,501.22,500.82,500.98,47375.0,499.2964,499.6852,499.2864,499.446,47375.0
2025-04-24 12:40:00,500.97,501.12,500.59,500.84,21145.0,499.436,499.5855,499.0571,499.3064,21145.0
2025-04-24 12:45:00,500.8,500.89,500.33,500.74,17547.0,499.2665,499.3562,498.7979,499.2067,17547.0
2025-04-24 12:50:00,500.77,500.92,500.57,500.92,24969.0,499.2366,499.3861,499.0372,499.3861,24969.0
2025-04-24 12:55:00,500.92,501.7,500.92,501.32,35625.0,499.3861,500.1638,499.3861,499.7849,35625.0
2025-04-24 13:00:00,501.34,501.37,500.74,501.08,22516.0,499.8049,499.8348,499.2067,499.5456,22516.0
2025-04-24 13:05:00,501.19,501.25,500.65,500.7,11038.0,499.6553,499.7151,499.117,499.1668,11038.0
2025-04-24 13:10:00,500.8,501.11,500.75,501.03,33373.0,499.2665,499.5756,499.2167,499.4958,33373.0
2025-04-24 13:15:00,501.01,501.05,500.02,500.16,26774.0,499.4759,499.5157,498.4889,498.6285,26774.0
2025-04-24 13:20:00,500.23,500.78,500.1,500.75,14173.0,498.6983,499.2466,498.5687,499.2167,14173.0
2025-04-24 13:25:00,500.75,501.18,500.74,500.92,15540.0,499.2167,499.6453,499.2067,499.3861,15540.0
2025-04-24 13:30:00,501.04,501.45,500.66,500.7,25708.0,499.5058,499.9145,499.1269,499.1668,25708.0
2025-04-24 13:35:00,500.72,501.08,500.54,500.92,15434.0,499.1868,499.5456,499.0073,499.3861,15434.0
2025-04-24 13:40:00,500.9,501.05,500.42,500.71,35285.0,499.3662,499.5157,498.8877,499.1768,35285.0
2025-04-24 13:45:00,500.66,501.0,500.4,500.93,23692.0,499.1269,499.4659,498.8677,499.3961,23692.0
2025-04-24 13:50:00,500.95,501.46,500.77,501.41,23605.0,499.416,499.9245,499.2366,499.8746,23605.0
2025-04-24 13:55:00,501.42,501.42,501.04,501.18,40099.0,499.8846,499.8846,499.5058,499.6453,40099.0
2025-04-24 14:00:00,501.2,501.75,501.12,501.49,33800.0,499.6653,500.2136,499.5855,499.9544,33800.0
2025-04-24 14:05:00,501.5,502.1,501.37,501.54,75989.0,499.9644,500.5625,499.8348,500.0042,75989.0
2025-04-24 14:10:00,501.55,501.59,501.25,501.45,18614.0,500.0142,500.0541,499.7151,499.9145,18614.0
2025-04-24 14:15:00,501.44,501.7,500.97,501.33,32128.0,499.9045,500.1638,499.436,499.7949,32128.0
2025-04-24 14:20:00,501.28,501.37,501.0,501.27,13018.0,499.745,499.8348,499.4659,499.7351,13018.0
2025-04-24 14:25:00,501.28,501.5,501.26,501.39,56040.0,499.745,499.9644,499.7251,499.8547,56040.0
2025-04-24 14:30:00,501.37,501.95,501.32,501.95,44917.0,499.8348,500.413,499.7849,500.413,44917.0
2025-04-24 14:35:00,501.93,502.26,501.89,502.23,69220.0,500.393,500.722,500.3532,500.6921,69220.0
2025-04-24 14:40:00,502.23,502.33,502.0,502.0,39710.0,500.6921,500.7918,500.4628,500.4628,39710.0
2025-04-24 14:45:00,502.16,502.35,501.95,502.3,23749.0,500.6223,500.8118,500.413,500.7619,23749.0
2025-04-24 14:50:00,502.28,502.63,502.27,502.4,27736.0,500.742,501.0909,500.732,500.8616,27736.0
2025-04-24 14:55:00,502.37,502.38,501.96,501.97,29567.0,500.8317,500.8417,500.423,500.4329,29567.0
2025-04-24 15:00:00,501.92,501.92,501.05,501.08,41603.0,500.3831,500.3831,499.5157,499.5456,41603.0
2025-04-24 15:05:00,501.08,501.33,500.94,501.06,125351.0,499.5456,499.7949,499.4061,499.5257,125351.0
2025-04-24 15:10:00,501.09,501.14,500.28,500.72,145660.0,499.5556,499.6055,498.7481,499.1868,145660.0
2025-04-24 15:15:00,500.73,501.57,500.68,501.4,690616.0,499.1967,500.0341,499.1469,499.8647,690616.0
2025-04-24 15:20:00,501.33,501.81,501.16,501.26,32150.0,499.7949,500.2734,499.6254,499.7251,32150.0
2025-04-24 15:25:00,501.24,501.58,500.76,500.81,51947.0,499.7052,500.0441,499.2266,499.2765,51947.0
2025-04-24 15:30:00,500.83,501.35,500.75,501.1,33613.0,499.2964,499.8148,499.2167,499.5656,33613.0
2025-04-24 15:35:00,500.93,502.02,500.7,501.83,79701.0,499.3961,500.4828,499.1668,500.2934,79701.0
2025-04-24 15:40:00,501.85,502.28,501.82,502.16,55410.0,500.3133,500.742,500.2834,500.6223,55410.0
2025-04-24 15:45:00,502.18,502.84,502.12,502.77,50868.0,500.6423,501.3003,500.5825,501.2305,50868.0
2025-04-24 15:50:00,502.83,503.0,501.95,502.79,106155.0,501.2903,501.4598,500.413,501.2504,106155.0
2025-04-24 15:55:00,502.76,502.86,502.21,502.31,268367.0,501.2205,501.3202,500.6722,500.7719,268367.0
2025-04-25 09:30:00,502.44,503.17,501.57,502.7,239775.0,500.9015,501.6292,500.0341,501.1607,239775.0
2025-04-25 09:35:00,502.75,503.64,502.72,503.32,67505.0,501.2105,502.0978,501.1806,501.7788,67505.0
2025-04-25 09:40:00,503.47,503.8,502.15,502.24,85917.0,501.9283,502.2573,500.6124,500.7021,85917.0
2025-04-25 09:45:00,502.22,502.7,501.37,501.49,64732.0,500.6822,501.1607,499.8348,499.9544,64732.0
2025-04-25 09:50:00,501.46,501.91,500.7,501.02,90766.0,499.9245,500.3731,499.1668,499.4858,90766.0
2025-04-25 09:55:00,501.07,501.43,500.74,500.81,35886.0,499.5357,499.8946,499.2067,499.2765,35886.0
2025-04-25 10:00:00,500.9,502.44,500.74,501.52,109410.0,499.3662,500.9015,499.2067,499.9843,109410.0
2025-04-25 10:05:00,501.43,503.34,501.43,503.18,55999.0,499.8946,501.7987,499.8946,501.6392,55999.0
2025-04-25 10:10:00,503.18,503.62,502.93,503.22,34729.0,501.6392,502.0779,501.39,501.6791,34729.0
2025-04-25 10:15:00,503.29,503.51,502.5,502.5,29255.0,501.7489,501.9682,500.9613,500.9613,29255.0
2025-04-25 10:20:00,502.56,502.67,499.98,501.26,77350.0,501.0211,501.1308,498.449,499.7251,77350.0
2025-04-25 10:25:00,501.2,501.2,499.97,500.58,68279.0,499.6653,499.6653,498.439,499.0472,68279.0
2025-04-25 10:30:00,500.6,501.35,499.75,501.0,39252.0,499.0671,499.8148,498.2197,499.4659,39252.0
2025-04-25 10:35:00,501.03,501.76,500.89,501.64,28559.0,499.4958,500.2236,499.3562,500.1039,28559.0
2025-04-25 10:40:00,501.62,502.58,501.51,502.58,27685.0,500.084,501.0411,499.9743,501.0411,27685.0
2025-04-25 10:45:00,502.57,502.6,502.1,502.56,25501.0,501.0311,501.061,500.5625,501.0211,25501.0
2025-04-25 10:50:00,502.56,502.72,502.0,502.28,23583.0,501.0211,501.1806,500.4628,500.742,23583.0
2025-04-25 10:55:00,502.43,502.49,501.42,502.25,24155.0,500.8915,500.9513,499.8846,500.7121,24155.0
2025-04-25 11:00:00,502.33,502.63,501.83,502.5,16689.0,500.7918,501.0909,500.2934,500.9613,16689.0
2025-04-25 11:05:00,502.62,502.76,502.32,502.55,25736.0,501.0809,501.2205,500.7819,501.0111,25736.0
2025-04-25 11:10:00,502.55,503.01,502.43,502.96,22098.0,501.0111,501.4697,500.8915,501.4199,22098.0
2025-04-25 11:15:00,502.96,503.12,502.06,502.71,19504.0,501.4199,501.5794,500.5226,501.1707,19504.0
2025-04-25 11:20:00,502.71,503.2,502.71,503.11,17984.0,501.1707,501.6592,501.1707,501.5694,17984.0
2025-04-25 11:25:00,503.0,503.07,502.23,502.26,20626.0,501.4598,501.5296,500.6921,500.722,20626.0
2025-04-25 11:30:00,502.19,502.62,502.12,502.43,20686.0,500.6523,501.0809,500.5825,500.8915,20686.0
2025-04-25 11:35:00,502.39,502.39,501.6,502.08,24629.0,500.8516,500.8516,500.0641,500.5426,24629.0
2025-04-25 11:40:00,502.06,502.61,501.75,501.84,16793.0,500.5226,501.071,500.2136,500.3033,16793.0
2025-04-25 11:45:00,501.82,502.21,501.61,502.09,13978.0,500.2834,500.6722,500.074,500.5526,13978.0
2025-04-25 11:50:00,502.4,502.9,502.33,502.78,21894.0,500.8616,501.3601,500.7918,501.2404,21894.0
2025-04-25 11:55:00,502.7,503.07,502.6,502.85,24612.0,501.1607,501.5296,501.061,501.3102,24612.0
2025-04-25 12:00:00,502.82,503.21,502.77,503.0,11213.0,501.2803,501.6691,501.2305,501.4598,11213.0
2025-04-25 12:05:00,503.03,503.31,502.75,503.1,20032.0,501.4897,501.7688,501.2105,501.5595,20032.0
2025-04-25 12:10:00,503.1,503.37,503.01,503.31,26058.0,501.5595,501.8286,501.4697,501.7688,26058.0
2025-04-25 12:15:00,503.33,503.48,503.15,503.48,18374.0,501.7888,501.9383,501.6093,501.9383,18374.0
2025-04-25 12:20:00,503.5,504.13,503.33,504.06,76368.0,501.9582,502.5863,501.7888,502.5165,76368.0
2025-04-25 12:25:00,504.06,504.19,503.94,503.98,27494.0,502.5165,502.6461,502.3969,502.4368,27494.0
2025-04-25 12:30:00,504.04,504.2,503.86,504.2,22281.0,502.4966,502.6561,502.3171,502.6561,22281.0
2025-04-25 12:35:00,504.3,504.5,504.18,504.28,26875.0,502.7558,502.9552,502.6362,502.7359,26875.0
2025-04-25 12:40:00,504.39,504.73,504.31,504.72,24195.0,502.8455,503.1845,502.7658,503.1745,24195.0
2025-04-25 12:45:00,504.66,504.66,503.7,504.16,33929.0,503.1147,503.1147,502.1576,502.6162,33929.0
2025-04-25 12:50:00,504.13,504.64,503.91,504.64,31778.0,502.5863,503.0947,502.367,503.0947,31778.0
2025-04-25 12:55:00,504.64,504.79,504.45,504.72,23265.0,503.0947,503.2443,502.9053,503.1745,23265.0
2025-04-25 13:00:00,504.7,504.93,504.47,504.8,25174.0,503.1546,503.3839,502.9253,503.2543,25174.0
2025-04-25 13:05:00,504.74,505.27,504.74,505.18,30984.0,503.1944,503.7228,503.1944,503.6331,30984.0
2025-04-25 13:10:00,505.2,505.56,505.19,505.56,35486.0,503.653,504.0119,503.6431,504.0119,35486.0
2025-04-25 13:15:00,505.52,505.83,505.23,505.8,35508.0,503.9721,504.2811,503.6829,504.2512,35508.0
2025-04-25 13:20:00,505.84,506.24,505.75,506.03,71589.0,504.2911,504.6898,504.2013,504.4805,71589.0
2025-04-25 13:25:00,506.08,506.52,505.96,506.47,43639.0,504.5303,504.969,504.4107,504.9191,43639.0
2025-04-25 13:30:00,506.38,506.39,505.76,506.09,25371.0,504.8294,504.8394,504.2113,504.5403,25371.0
2025-04-25 13:35:00,506.12,506.29,504.43,504.58,75180.0,504.5702,504.7397,502.8854,503.0349,75180.0
2025-04-25 13:40:00,504.62,505.47,504.14,504.63,36493.0,503.0748,503.9222,502.5963,503.0848,36493.0
2025-04-25 13:45:00,504.66,504.66,503.54,504.2,34095.0,503.1147,503.1147,501.9981,502.6561,34095.0
2025-04-25 13:50:00,504.22,504.22,503.14,503.21,25345.0,502.676,502.676,501.5993,501.6691,25345.0
2025-04-25 13:55:00,503.41,503.58,502.56,503.55,43213.0,501.8685,502.038,501.0211,502.0081,43213.0
2025-04-25 14:00:00,503.56,504.41,503.29,504.13,19281.0,502.0181,502.8655,501.7489,502.5863,19281.0
2025-04-25 14:05:00,504.18,504.83,504.05,504.78,21819.0,502.6362,503.2842,502.5066,503.2343,21819.0
2025-04-25 14:10:00,504.77,504.98,504.37,504.54,20123.0,503.2244,503.4337,502.8256,502.9951,20123.0
2025-04-25 14:15:00,504.64,505.0,504.42,504.86,25599.0,503.0947,503.4536,502.8754,503.3141,25599.0
2025-04-25 14:20:00,504.86,505.64,504.73,505.54,24529.0,503.3141,504.0917,503.1845,503.992,24529.0
2025-04-25 14:25:00,505.61,505.65,505.02,505.28,33539.0,504.0618,504.1017,503.4736,503.7328,33539.0
2025-04-25 14:30:00,505.31,505.57,505.18,505.41,32612.0,503.7627,504.0219,503.6331,503.8624,32612.0
2025-04-25 14:35:00,505.49,506.02,505.43,505.85,33745.0,503.9421,504.4705,503.8823,504.301,33745.0
2025-04-25 14:40:00,505.97,506.25,505.96,506.1,29083.0,504.4207,504.6998,504.4107,504.5503,29083.0
2025-04-25 14:45:00,506.05,506.18,505.88,506.04,30106.0,504.5004,504.63,504.331,504.4905,30106.0
2025-04-25 14:50:00,505.97,505.99,504.95,505.93,37207.0,504.4207,504.4406,503.4038,504.3808,37207.0
2025-04-25 14:55:00,505.95,505.95,505.23,505.42,35421.0,504.4007,504.4007,503.6829,503.8724,35421.0
2025-04-25 15:00:00,505.36,506.05,505.28,505.93,37100.0,503.8125,504.5004,503.7328,504.3808,37100.0
2025-04-25 15:05:00,505.98,506.11,505.72,505.85,46632.0,504.4306,504.5602,504.1714,504.301,46632.0
2025-04-25 15:10:00,505.88,505.95,505.2,505.47,45649.0,504.331,504.4007,503.653,503.9222,45649.0
2025-04-25 15:15:00,505.47,505.82,505.15,505.45,30953.0,503.9222,504.2711,503.6032,503.9023,30953.0
2025-04-25 15:20:00,505.4,506.05,505.38,505.9,115725.0,503.8524,504.5004,503.8325,504.3509,115725.0
2025-04-25 15:25:00,505.97,505.97,505.14,505.24,88430.0,504.4207,504.4207,503.5932,503.6929,88430.0
2025-04-25 15:30:00,505.14,505.34,504.69,505.08,41613.0,503.5932,503.7926,503.1446,503.5334,41613.0
2025-04-25 15:35:00,505.0,505.38,504.67,504.82,23308.0,503.4536,503.8325,503.1247,503.2742,23308.0
2025-04-25 15:40:00,504.85,505.23,504.41,505.11,27792.0,503.3041,503.6829,502.8655,503.5633,27792.0
2025-04-25 15:45:00,505.2,505.21,504.66,505.05,25342.0,503.653,503.663,503.1147,503.5035,25342.0
2025-04-25 15:50:00,505.09,506.37,504.97,506.13,85160.0,503.5434,504.8195,503.4237,504.5802,85160.0
2025-04-25 15:55:00,506.13,506.4,505.68,505.99,129000.0,504.5802,504.8494,504.1316,504.4406,129000.0
2025-04-28 09:30:00,506.81,507.89,506.6,506.66,251966.0,505.2581,506.3348,505.0487,505.1086,251966.0
2025-04-28 09:35:00,506.72,507.34,506.52,506.88,63421.0,505.1684,505.7865,504.969,505.3279,63421.0
2025-04-28 09:40:00,506.77,508.5,506.77,508.37,61336.0,505.2182,506.9429,505.2182,506.8133,61336.0
2025-04-28 09:45:00,508.41,508.74,507.37,507.91,116230.0,506.8532,507.1822,505.8164,506.3547,116230.0
2025-04-28 09:50:00,507.99,508.04,507.03,507.03,78537.0,506.4345,506.4843,505.4774,505.4774,78537.0
2025-04-28 09:55:00,507.0,507.02,505.75,505.78,187286.0,505.4475,505.4675,504.2013,504.2313,187286.0
2025-04-28 10:00:00,505.75,506.53,505.22,506.52,63482.0,504.2013,504.979,503.673,504.969,63482.0
2025-04-28 10:05:00,506.57,506.72,506.0,506.54,40985.0,505.0188,505.1684,504.4506,504.9889,40985.0
2025-04-28 10:10:00,506.48,506.67,506.02,506.32,39149.0,504.9291,505.1185,504.4705,504.7696,39149.0
2025-04-28 10:15:00,506.25,506.92,506.22,506.63,28573.0,504.6998,505.3678,504.6699,505.0787,28573.0
2025-04-28 10:20:00,506.71,507.44,506.39,507.37,53037.0,505.1584,505.8862,504.8394,505.8164,53037.0
2025-04-28 10:25:00,507.42,507.44,506.3,506.4,38192.0,505.8662,505.8862,504.7497,504.8494,38192.0
2025-04-28 10:30:00,506.45,506.45,505.3,506.1,60351.0,504.8992,504.8992,503.7527,504.5503,60351.0
2025-04-28 10:35:00,506.14,506.99,506.05,506.76,13099.0,504.5902,505.4376,504.5004,505.2083,13099.0
2025-04-28 10:40:00,506.72,507.0,505.82,506.93,41640.0,505.1684,505.4475,504.2711,505.3777,41640.0
2025-04-28 10:45:00,506.97,507.23,506.81,507.09,19845.0,505.4176,505.6768,505.2581,505.5372,19845.0
2025-04-28 10:50:00,507.12,507.12,506.11,506.41,53598.0,505.5672,505.5672,504.5602,504.8593,53598.0
2025-04-28 10:55:00,506.4,506.41,505.95,506.09,14650.0,504.8494,504.8593,504.4007,504.5403,14650.0
2025-04-28 11:00:00,506.02,506.54,506.02,506.13,325249.0,504.4705,504.9889,504.4705,504.5802,325249.0
2025-04-28 11:05:00,506.06,506.25,504.98,505.04,60450.0,504.5104,504.6998,503.4337,503.4935,60450.0
2025-04-28 11:10:00,505.19,505.81,504.75,505.44,25266.0,503.6431,504.2612,503.2044,503.8923,25266.0
2025-04-28 11:15:00,505.29,505.34,504.68,504.73,18526.0,503.7428,503.7926,503.1346,503.1845,18526.0
2025-04-28 11:20:00,504.72,504.83,503.59,503.68,34961.0,503.1745,503.2842,502.048,502.1377,34961.0
2025-04-28 11:25:00,503.66,503.66,502.87,502.97,39901.0,502.1177,502.1177,501.3302,501.4299,39901.0
2025-04-28 11:30:00,502.94,503.55,502.94,503.19,42298.0,501.4,502.0081,501.4,501.6492,42298.0
2025-04-28 11:35:00,503.16,503.83,502.85,503.81,21898.0,501.6193,502.2872,501.3102,502.2673,21898.0
2025-04-28 11:40:00,504.02,504.2,503.34,503.34,26565.0,502.4766,502.6561,501.7987,501.7987,26565.0
2025-04-28 11:45:00,503.45,503.57,503.16,503.25,22327.0,501.9084,502.028,501.6193,501.709,22327.0
2025-04-28 11:50:00,503.21,503.97,503.08,503.43,20952.0,501.6691,502.4268,501.5395,501.8885,20952.0
2025-04-28 11:55:00,503.31,503.68,502.93,503.22,23725.0,501.7688,502.1377,501.39,501.6791,23725.0
2025-04-28 12:00:00,503.19,503.35,502.37,502.46,16765.0,501.6492,501.8087,500.8317,500.9214,16765.0
2025-04-28 12:05:00,502.5,502.52,501.96,502.1,25112.0,500.9613,500.9812,500.423,500.5625,25112.0
2025-04-28 12:10:00,502.09,502.14,501.79,501.87,31743.0,500.5526,500.6024,500.2535,500.3332,31743.0
2025-04-28 12:15:00,502.17,502.72,502.17,502.55,9925.0,500.6323,501.1806,500.6323,501.0111,9925.0
2025-04-28 12:20:00,502.54,502.6,501.96,502.34,16660.0,501.0012,501.061,500.423,500.8018,16660.0
2025-04-28 12:25:00,502.23,502.23,501.6,501.87,25892.0,500.6921,500.6921,500.0641,500.3332,25892.0
2025-04-28 12:30:00,501.96,502.5,501.89,502.14,21118.0,500.423,500.9613,500.3532,500.6024,21118.0
2025-04-28 12:35:00,502.18,502.74,502.0,502.54,17840.0,500.6423,501.2006,500.4628,501.0012,17840.0
2025-04-28 12:40:00,502.46,502.84,502.31,502.64,16688.0,500.9214,501.3003,500.7719,501.1009,16688.0
2025-04-28 12:45:00,502.64,503.19,502.59,503.19,12570.0,501.1009,501.6492,501.051,501.6492,12570.0
2025-04-28 12:50:00,503.14,503.18,502.34,502.45,10761.0,501.5993,501.6392,500.8018,500.9115,10761.0
2025-04-28 12:55:00,502.37,502.37,501.82,502.24,25088.0,500.8317,500.8317,500.2834,500.7021,25088.0
2025-04-28 13:00:00,502.33,502.63,502.1,502.24,11075.0,500.7918,501.0909,500.5625,500.7021,11075.0
2025-04-28 13:05:00,502.14,502.51,501.77,501.77,15581.0,500.6024,500.9713,500.2335,500.2335,15581.0
2025-04-28 13:10:00,501.81,501.82,501.32,501.38,21582.0,500.2734,500.2834,499.7849,499.8447,21582.0
2025-04-28 13:15:00,501.41,502.0,501.09,501.93,31103.0,499.8746,500.4628,499.5556,500.393,31103.0
2025-04-28 13:20:00,501.9,501.9,501.43,501.6,11752.0,500.3631,500.3631,499.8946,500.0641,11752.0
2025-04-28 13:25:00,501.61,502.11,501.18,501.26,10555.0,500.074,500.5725,499.6453,499.7251,10555.0
2025-04-28 13:30:00,501.18,501.52,500.96,501.52,33594.0,499.6453,499.9843,499.426,499.9843,33594.0
2025-04-28 13:35:00,501.45,501.96,501.2,501.96,10280.0,499.9145,500.423,499.6653,500.423,10280.0
2025-04-28 13:40:00,501.98,502.36,501.75,502.29,18790.0,500.4429,500.8217,500.2136,500.7519,18790.0
2025-04-28 13:45:00,502.22,502.75,502.17,502.55,38595.0,500.6822,501.2105,500.6323,501.0111,38595.0
2025-04-28 13:50:00,502.65,503.0,502.54,502.91,18071.0,501.1108,501.4598,501.0012,501.37,18071.0
2025-04-28 13:55:00,502.94,503.56,502.87,503.46,22967.0,501.4,502.0181,501.3302,501.9184,22967.0
2025-04-28 14:00:00,503.43,503.59,503.25,503.44,22204.0,501.8885,502.048,501.709,501.8984,22204.0
2025-04-28 14:05:00,503.49,503.72,503.46,503.48,15397.0,501.9483,502.1776,501.9184,501.9383,15397.0
2025-04-28 14:10:00,503.53,503.53,503.13,503.46,11994.0,501.9881,501.9881,501.5894,501.9184,11994.0
2025-04-28 14:15:00,503.5,503.6,503.13,503.31,12477.0,501.9582,502.0579,501.5894,501.7688,12477.0
2025-04-28 14:20:00,503.34,503.99,503.18,503.98,23182.0,501.7987,502.4467,501.6392,502.4368,23182.0
2025-04-28 14:25:00,504.0,504.36,503.85,504.04,13147.0,502.4567,502.8156,502.3072,502.4966,13147.0
2025-04-28 14:30:00,504.19,504.33,503.75,503.8,16975.0,502.6461,502.7857,502.2075,502.2573,16975.0
2025-04-28 14:35:00,503.97,504.28,503.7,504.23,17656.0,502.4268,502.7359,502.1576,502.686,17656.0
2025-04-28 14:40:00,504.26,504.47,504.1,504.19,22709.0,502.7159,502.9253,502.5564,502.6461,22709.0
2025-04-28 14:45:00,504.11,504.56,504.0,504.23,18684.0,502.5664,503.015,502.4567,502.686,18684.0
2025-04-28 14:50:00,504.31,504.62,504.28,504.53,27974.0,502.7658,503.0748,502.7359,502.9851,27974.0
2025-04-28 14:55:00,504.55,504.56,504.26,504.37,12288.0,503.005,503.015,502.7159,502.8256,12288.0
2025-04-28 15:00:00,504.39,505.07,504.28,504.9,34439.0,502.8455,503.5234,502.7359,503.354,34439.0
2025-04-28 15:05:00,504.98,505.43,504.79,505.38,20180.0,503.4337,503.8823,503.2443,503.8325,20180.0
2025-04-28 15:10:00,505.34,505.46,504.97,505.36,23148.0,503.7926,503.9122,503.4237,503.8125,23148.0
2025-04-28 15:15:00,505.32,505.64,505.28,505.64,21812.0,503.7727,504.0917,503.7328,504.0917,21812.0
2025-04-28 15:20:00,505.66,506.3,505.55,506.23,31074.0,504.1116,504.7497,504.002,504.6799,31074.0
2025-04-28 15:25:00,506.2,506.21,505.91,506.06,33219.0,504.65,504.6599,504.3609,504.5104,33219.0
2025-04-28 15:30:00,505.9,506.31,505.87,506.15,30598.0,504.3509,504.7596,504.321,504.6001,30598.0
2025-04-28 15:35:00,506.15,506.33,505.57,506.0,18439.0,504.6001,504.7796,504.0219,504.4506,18439.0
2025-04-28 15:40:00,505.99,506.29,505.85,506.23,36409.0,504.4406,504.7397,504.301,504.6799,36409.0
2025-04-28 15:45:00,506.27,506.61,506.2,506.61,16083.0,504.7198,505.0587,504.65,505.0587,16083.0
2025-04-28 15:50:00,506.63,507.56,506.63,507.37,69608.0,505.0787,506.0058,505.0787,505.8164,69608.0
2025-04-28 15:55:00,507.3,507.38,506.33,506.39,73443.0,505.7466,505.8264,504.7796,504.8394,73443.0
2025-04-29 09:30:00,504.5,505.3,504.26,505.22,334990.0,502.9552,503.7527,502.7159,503.673,334990.0
2025-04-29 09:35:00,505.27,505.29,504.59,505.0,154787.0,503.7228,503.7428,503.0449,503.4536,154787.0
2025-04-29 09:40:00,504.97,505.83,504.86,505.76,158245.0,503.4237,504.2811,503.3141,504.2113,158245.0
2025-04-29 09:45:00,505.79,506.55,505.76,506.4,127373.0,504.2412,504.9989,504.2113,504.8494,127373.0
2025-04-29 09:50:00,506.4,507.04,506.17,506.18,49446.0,504.8494,505.4874,504.6201,504.63,49446.0
2025-04-29 09:55:00,506.21,506.73,505.92,506.03,23251.0,504.6599,505.1783,504.3708,504.4805,23251.0
2025-04-29 10:00:00,505.96,506.73,505.2,506.73,51498.0,504.4107,505.1783,503.653,505.1783,51498.0
2025-04-29 10:05:00,506.72,508.04,506.7,507.51,50931.0,505.1684,506.4843,505.1484,505.956,50931.0
2025-04-29 10:10:00,507.53,507.58,506.76,507.24,63589.0,505.9759,506.0257,505.2083,505.6868,63589.0
2025-04-29 10:15:00,507.13,507.39,506.43,506.66,63253.0,505.5771,505.8363,504.8793,505.1086,63253.0
2025-04-29 10:20:00,506.65,506.7,505.46,505.59,40863.0,505.0986,505.1484,503.9122,504.0418,40863.0
2025-04-29 10:25:00,505.42,505.56,504.97,505.3,22724.0,503.8724,504.0119,503.4237,503.7527,22724.0
2025-04-29 10:30:00,505.5,506.3,505.43,506.18,13230.0,503.9521,504.7497,503.8823,504.63,13230.0
2025-04-29 10:35:00,506.27,507.36,506.17,507.22,33779.0,504.7198,505.8064,504.6201,505.6668,33779.0
2025-04-29 10:40:00,507.22,507.38,506.7,506.92,49439.0,505.6668,505.8264,505.1484,505.3678,49439.0
2025-04-29 10:45:00,506.93,507.54,506.85,507.29,10718.0,505.3777,505.9859,505.298,505.7366,10718.0
2025-04-29 10:50:00,507.19,507.73,506.92,507.66,42592.0,505.6369,506.1753,505.3678,506.1055,42592.0
2025-04-29 10:55:00,507.79,508.34,507.79,508.24,37654.0,506.2351,506.7834,506.2351,506.6837,37654.0
2025-04-29 11:00:00,508.28,508.51,507.56,507.73,33226.0,506.7236,506.9529,506.0058,506.1753,33226.0
2025-04-29 11:05:00,507.69,508.14,507.52,508.0,50890.0,506.1354,506.584,505.9659,506.4445,50890.0
2025-04-29 11:10:00,507.97,508.04,507.3,507.63,12331.0,506.4146,506.4843,505.7466,506.0756,12331.0
2025-04-29 11:15:00,507.63,507.77,506.84,506.93,14608.0,506.0756,506.2152,505.288,505.3777,14608.0
2025-04-29 11:20:00,506.91,507.32,506.53,506.92,20846.0,505.3578,505.7665,504.979,505.3678,20846.0
2025-04-29 11:25:00,506.83,507.79,506.78,507.58,24605.0,505.278,506.2351,505.2282,506.0257,24605.0
2025-04-29 11:30:00,507.58,507.72,506.5,506.75,32299.0,506.0257,506.1653,504.9491,505.1983,32299.0
2025-04-29 11:35:00,506.71,507.36,506.33,507.29,32800.0,505.1584,505.8064,504.7796,505.7366,32800.0
2025-04-29 11:40:00,507.2,508.0,507.2,508.0,8424.0,505.6469,506.4445,505.6469,506.4445,8424.0
2025-04-29 11:45:00,508.05,508.05,507.48,507.71,20147.0,506.4943,506.4943,505.9261,506.1553,20147.0
2025-04-29 11:50:00,507.73,508.02,507.36,507.7,13089.0,506.1753,506.4644,505.8064,506.1454,13089.0
2025-04-29 11:55:00,507.54,507.64,507.0,507.09,21607.0,505.9859,506.0856,505.4475,505.5372,21607.0
2025-04-29 12:00:00,507.28,508.1,507.08,507.98,13267.0,505.7267,506.5442,505.5273,506.4245,13267.0
2025-04-29 12:05:00,508.03,508.64,507.98,508.59,46936.0,506.4744,507.0825,506.4245,507.0327,46936.0
2025-04-29 12:10:00,508.55,508.61,508.42,508.44,11986.0,506.9928,507.0526,506.8632,506.8831,11986.0
2025-04-29 12:15:00,508.51,508.51,507.9,507.94,22726.0,506.9529,506.9529,506.3448,506.3846,22726.0
2025-04-29 12:20:00,507.9,508.16,507.8,508.05,11682.0,506.3448,506.604,506.2451,506.4943,11682.0
2025-04-29 12:25:00,507.98,508.25,507.79,508.22,26510.0,506.4245,506.6937,506.2351,506.6638,26510.0
2025-04-29 12:30:00,508.15,508.41,507.84,508.34,21714.0,506.594,506.8532,506.2849,506.7834,21714.0
2025-04-29 12:35:00,508.37,508.43,507.6,507.75,10138.0,506.8133,506.8731,506.0457,506.1952,10138.0
2025-04-29 12:40:00,507.75,508.32,507.75,508.16,11191.0,506.1952,506.7635,506.1952,506.604,11191.0
2025-04-29 12:45:00,508.12,508.14,506.42,506.69,26537.0,506.5641,506.584,504.8693,505.1385,26537.0
2025-04-29 12:50:00,506.84,507.11,506.62,507.06,26180.0,505.288,505.5572,505.0687,505.5073,26180.0
2025-04-29 12:55:00,507.01,507.01,506.03,506.52,23204.0,505.4575,505.4575,504.4805,504.969,23204.0
2025-04-29 13:00:00,506.57,506.84,506.23,506.84,18946.0,505.0188,505.288,504.6799,505.288,18946.0
2025-04-29 13:05:00,506.86,506.99,506.64,506.8,13019.0,505.308,505.4376,505.0886,505.2481,13019.0
2025-04-29 13:10:00,506.65,506.98,506.31,506.95,9219.0,505.0986,505.4276,504.7596,505.3977,9219.0
2025-04-29 13:15:00,506.95,508.0,506.91,507.95,28185.0,505.3977,506.4445,505.3578,506.3946,28185.0
2025-04-29 13:20:00,507.9,508.17,507.78,508.08,9954.0,506.3448,506.6139,506.2251,506.5242,9954.0
2025-04-29 13:25:00,508.05,508.25,507.65,507.98,13972.0,506.4943,506.6937,506.0955,506.4245,13972.0
2025-04-29 13:30:00,507.98,508.13,507.87,508.08,7615.0,506.4245,506.5741,506.3149,506.5242,7615.0
2025-04-29 13:35:00,508.05,508.6,508.02,508.6,19908.0,506.4943,507.0426,506.4644,507.0426,19908.0
2025-04-29 13:40:00,508.62,509.09,508.62,509.07,113047.0,507.0626,507.5311,507.0626,507.5112,113047.0
2025-04-29 13:45:00,509.06,510.16,508.82,510.03,108283.0,507.5012,508.5978,507.2619,508.4682,108283.0
2025-04-29 13:50:00,509.99,510.17,509.57,509.85,58562.0,508.4284,508.6078,508.0097,508.2888,58562.0
2025-04-29 13:55:00,509.87,510.24,509.79,509.85,23124.0,508.3087,508.6776,508.229,508.2888,23124.0
2025-04-29 14:00:00,509.93,510.41,509.81,510.41,31031.0,508.3685,508.8471,508.2489,508.8471,31031.0
2025-04-29 14:05:00,510.38,510.55,509.68,509.93,38614.0,508.8172,508.9867,508.1193,508.3685,38614.0
2025-04-29 14:10:00,509.96,509.98,509.68,509.87,32179.0,508.3985,508.4184,508.1193,508.3087,32179.0
2025-04-29 14:15:00,509.91,510.29,509.81,509.81,35516.0,508.3486,508.7274,508.2489,508.2489,35516.0
2025-04-29 14:20:00,509.78,509.98,509.31,509.64,37103.0,508.219,508.4184,507.7504,508.0794,37103.0
2025-04-29 14:25:00,509.6,510.2,509.5,510.02,35201.0,508.0396,508.6377,507.9399,508.4583,35201.0
2025-04-29 14:30:00,510.04,510.18,509.59,509.98,28996.0,508.4782,508.6178,508.0296,508.4184,28996.0
2025-04-29 14:35:00,509.99,510.33,509.89,510.24,27559.0,508.4284,508.7673,508.3287,508.6776,27559.0
2025-04-29 14:40:00,510.26,510.33,509.9,510.15,21836.0,508.6975,508.7673,508.3386,508.5879,21836.0
2025-04-29 14:45:00,510.12,510.12,509.65,509.75,48163.0,508.558,508.558,508.0894,508.1891,48163.0
2025-04-29 14:50:00,509.81,509.93,509.33,509.86,33243.0,508.2489,508.3685,507.7704,508.2988,33243.0
2025-04-29 14:55:00,509.8,509.95,509.37,509.48,23374.0,508.2389,508.3885,507.8103,507.9199,23374.0
2025-04-29 15:00:00,509.55,509.92,509.45,509.58,15932.0,507.9897,508.3586,507.89,508.0196,15932.0
2025-04-29 15:05:00,509.51,510.4,509.41,509.85,189590.0,507.9498,508.8371,507.8501,508.2888,189590.0
2025-04-29 15:10:00,509.95,510.18,509.78,509.93,415372.0,508.3885,508.6178,508.219,508.3685,415372.0
2025-04-29 15:15:00,509.96,509.96,509.55,509.7,30086.0,508.3985,508.3985,507.9897,508.1393,30086.0
2025-04-29 15:20:00,509.72,510.01,509.58,510.01,14966.0,508.1592,508.4483,508.0196,508.4483,14966.0
2025-04-29 15:25:00,510.02,510.17,509.5,509.71,25933.0,508.4583,508.6078,507.9399,508.1492,25933.0
2025-04-29 15:30:00,509.83,509.96,509.65,509.79,35309.0,508.2689,508.3985,508.0894,508.229,35309.0
2025-04-29 15:35:00,509.68,509.88,509.35,509.54,33990.0,508.1193,508.3187,507.7903,507.9797,33990.0
2025-04-29 15:40:00,509.53,509.64,509.04,509.33,20194.0,507.9698,508.0794,507.4813,507.7704,20194.0
2025-04-29 15:45:00,509.32,510.1,509.16,510.0,26935.0,507.7604,508.538,507.6009,508.4383,26935.0
2025-04-29 15:50:00,510.06,510.44,509.9,509.91,49617.0,508.4982,508.877,508.3386,508.3486,49617.0
2025-04-29 15:55:00,509.87,509.96,509.1,509.36,76713.0,508.3087,508.3985,507.5411,507.8003,76713.0
2025-04-30 09:30:00,503.26,503.27,501.4,502.25,604334.0,501.719,501.7289,499.8647,500.7121,604334.0
2025-04-30 09:35:00,502.44,502.48,500.23,500.31,73486.0,500.9015,500.9414,498.6983,498.778,73486.0
2025-04-30 09:40:00,500.24,500.45,498.74,499.63,169096.0,498.7082,498.9176,497.2128,498.1001,169096.0
2025-04-30 09:45:00,499.6,500.35,499.14,500.21,81101.0,498.0702,498.8179,497.6116,498.6783,81101.0
2025-04-30 09:50:00,500.14,500.19,498.77,499.05,71908.0,498.6085,498.6584,497.2427,497.5219,71908.0
2025-04-30 09:55:00,499.11,499.31,497.76,498.08,84714.0,497.5817,497.7811,496.2358,496.5548,84714.0
2025-04-30 10:00:00,498.08,499.64,497.85,499.08,53867.0,496.5548,498.1101,496.3255,497.5518,53867.0
2025-04-30 10:05:00,499.13,500.12,498.74,499.97,59717.0,497.6016,498.5886,497.2128,498.439,59717.0
2025-04-30 10:10:00,499.92,500.89,499.66,500.89,61710.0,498.3892,499.3562,498.13,499.3562,61710.0
2025-04-30 10:15:00,500.9,501.23,500.45,501.18,36475.0,499.3662,499.6952,498.9176,499.6453,36475.0
2025-04-30 10:20:00,501.24,501.82,500.83,501.78,37047.0,499.7052,500.2834,499.2964,500.2435,37047.0
2025-04-30 10:25:00,501.72,502.32,501.43,502.17,40855.0,500.1837,500.7819,499.8946,500.6323,40855.0
2025-04-30 10:30:00,502.12,502.85,501.87,502.39,55128.0,500.5825,501.3102,500.3332,500.8516,55128.0
2025-04-30 10:35:00,502.26,502.26,501.5,502.01,28988.0,500.722,500.722,499.9644,500.4728,28988.0
2025-04-30 10:40:00,502.03,502.81,501.25,502.69,41080.0,500.4927,501.2704,499.7151,501.1507,41080.0
2025-04-30 10:45:00,502.55,502.68,501.95,502.39,123823.0,501.0111,501.1407,500.413,500.8516,123823.0
2025-04-30 10:50:00,502.35,503.2,501.6,502.47,51283.0,500.8118,501.6592,500.0641,500.9314,51283.0
2025-04-30 10:55:00,502.45,503.13,502.0,502.72,28363.0,500.9115,501.5894,500.4628,501.1806,28363.0
2025-04-30 11:00:00,502.66,503.81,502.65,503.53,45148.0,501.1208,502.2673,501.1108,501.9881,45148.0
2025-04-30 11:05:00,503.48,504.4,503.32,504.15,52869.0,501.9383,502.8555,501.7788,502.6062,52869.0
2025-04-30 11:10:00,504.16,504.57,503.98,504.26,36922.0,502.6162,503.025,502.4368,502.7159,36922.0
2025-04-30 11:15:00,504.24,504.64,504.06,504.42,28575.0,502.696,503.0947,502.5165,502.8754,28575.0
2025-04-30 11:20:00,504.41,505.23,504.3,504.48,60519.0,502.8655,503.6829,502.7558,502.9352,60519.0
2025-04-30 11:25:00,504.44,504.89,503.92,504.6,38838.0,502.8954,503.344,502.377,503.0549,38838.0
2025-04-30 11:30:00,504.64,505.04,504.42,504.99,41772.0,503.0947,503.4935,502.8754,503.4437,41772.0
2025-04-30 11:35:00,505.02,505.07,504.33,504.74,23058.0,503.4736,503.5234,502.7857,503.1944,23058.0
2025-04-30 11:40:00,504.66,505.35,504.42,505.25,68449.0,503.1147,503.8026,502.8754,503.7029,68449.0
2025-04-30 11:45:00,505.27,505.27,504.83,505.05,34956.0,503.7228,503.7228,503.2842,503.5035,34956.0
2025-04-30 11:50:00,505.05,505.16,504.26,504.77,23344.0,503.5035,503.6132,502.7159,503.2244,23344.0
2025-04-30 11:55:00,504.72,505.28,504.28,504.99,23645.0,503.1745,503.7328,502.7359,503.4437,23645.0
2025-04-30 12:00:00,505.06,505.35,504.79,505.16,48714.0,503.5135,503.8026,503.2443,503.6132,48714.0
2025-04-30 12:05:00,505.25,505.77,505.13,505.23,30217.0,503.7029,504.2213,503.5832,503.6829,30217.0
2025-04-30 12:10:00,505.1,505.28,504.65,504.7,15144.0,503.5533,503.7328,503.1047,503.1546,15144.0
2025-04-30 12:15:00,504.68,504.98,504.38,504.51,17642.0,503.1346,503.4337,502.8355,502.9651,17642.0
2025-04-30 12:20:00,504.56,504.69,503.71,503.83,23984.0,503.015,503.1446,502.1676,502.2872,23984.0
2025-04-30 12:25:00,503.77,504.05,503.51,503.79,103081.0,502.2274,502.5066,501.9682,502.2474,103081.0
2025-04-30 12:30:00,503.75,503.77,503.26,503.33,27628.0,502.2075,502.2274,501.719,501.7888,27628.0
2025-04-30 12:35:00,503.38,504.73,503.24,504.72,57728.0,501.8386,503.1845,501.699,503.1745,57728.0
2025-04-30 12:40:00,504.7,505.03,504.58,504.63,15555.0,503.1546,503.4836,503.0349,503.0848,15555.0
2025-04-30 12:45:00,504.6,504.89,504.35,504.7,14454.0,503.0549,503.344,502.8056,503.1546,14454.0
2025-04-30 12:50:00,504.57,505.15,504.56,505.11,16554.0,503.025,503.6032,503.015,503.5633,16554.0
2025-04-30 12:55:00,505.07,505.31,504.74,505.12,24882.0,503.5234,503.7627,503.1944,503.5733,24882.0
2025-04-30 13:00:00,505.08,505.4,504.8,504.9,12729.0,503.5334,503.8524,503.2543,503.354,12729.0
2025-04-30 13:05:00,504.76,504.76,504.05,504.1,30303.0,503.2144,503.2144,502.5066,502.5564,30303.0
2025-04-30 13:10:00,504.02,504.03,502.92,503.55,47608.0,502.4766,502.4866,501.38,502.0081,47608.0
2025-04-30 13:15:00,503.73,504.48,503.71,504.3,34525.0,502.1875,502.9352,502.1676,502.7558,34525.0
2025-04-30 13:20:00,504.34,504.48,504.28,504.4,17015.0,502.7957,502.9352,502.7359,502.8555,17015.0
2025-04-30 13:25:00,504.51,505.64,504.51,505.56,23715.0,502.9651,504.0917,502.9651,504.0119,23715.0
2025-04-30 13:30:00,505.53,506.26,505.33,506.25,52908.0,503.982,504.7098,503.7826,504.6998,52908.0
2025-04-30 13:35:00,506.11,506.53,506.01,506.04,36472.0,504.5602,504.979,504.4606,504.4905,36472.0
2025-04-30 13:40:00,506.01,506.43,505.88,506.36,21768.0,504.4606,504.8793,504.331,504.8095,21768.0
2025-04-30 13:45:00,506.38,506.38,505.8,506.05,11423.0,504.8294,504.8294,504.2512,504.5004,11423.0
2025-04-30 13:50:00,506.08,506.44,506.07,506.39,10390.0,504.5303,504.8892,504.5204,504.8394,10390.0
2025-04-30 13:55:00,506.4,506.5,505.87,505.97,15767.0,504.8494,504.9491,504.321,504.4207,15767.0
2025-04-30 14:00:00,506.03,506.05,505.48,505.81,24456.0,504.4805,504.5004,503.9322,504.2612,24456.0
2025-04-30 14:05:00,505.87,508.31,505.5,506.51,126387.0,504.321,506.7535,503.9521,504.959,126387.0
2025-04-30 14:10:00,506.41,507.69,506.41,506.65,37639.0,504.8593,506.1354,504.8593,505.0986,37639.0
2025-04-30 14:15:00,506.62,507.38,506.56,507.14,17463.0,505.0687,505.8264,505.0089,505.5871,17463.0
2025-04-30 14:20:00,507.17,507.18,506.49,506.83,24633.0,505.617,505.627,504.9391,505.278,24633.0
2025-04-30 14:25:00,506.76,507.02,505.35,505.94,57913.0,505.2083,505.4675,503.8026,504.3908,57913.0
2025-04-30 14:30:00,505.92,506.53,505.82,505.91,71581.0,504.3708,504.979,504.2711,504.3609,71581.0
2025-04-30 14:35:00,505.9,505.9,504.96,505.0,35174.0,504.3509,504.3509,503.4138,503.4536,35174.0
2025-04-30 14:40:00,504.94,505.3,504.75,504.97,20838.0,503.3938,503.7527,503.2044,503.4237,20838.0
2025-04-30 14:45:00,504.95,506.26,504.95,506.26,17041.0,503.4038,504.7098,503.4038,504.7098,17041.0
2025-04-30 14:50:00,506.06,506.36,505.6,505.65,15002.0,504.5104,504.8095,504.0518,504.1017,15002.0
2025-04-30 14:55:00,505.9,505.95,505.09,505.19,32351.0,504.3509,504.4007,503.5434,503.6431,32351.0
2025-04-30 15:00:00,505.49,505.85,505.36,505.77,14012.0,503.9421,504.301,503.8125,504.2213,14012.0
2025-04-30 15:05:00,505.71,506.01,505.56,505.7,16603.0,504.1615,504.4606,504.0119,504.1515,16603.0
2025-04-30 15:10:00,505.68,506.29,505.55,506.29,14970.0,504.1316,504.7397,504.002,504.7397,14970.0
2025-04-30 15:15:00,506.27,506.4,505.88,505.9,29766.0,504.7198,504.8494,504.331,504.3509,29766.0
2025-04-30 15:20:00,505.87,506.49,505.79,505.95,31125.0,504.321,504.9391,504.2412,504.4007,31125.0
2025-04-30 15:25:00,505.94,505.94,505.23,505.38,19603.0,504.3908,504.3908,503.6829,503.8325,19603.0
2025-04-30 15:30:00,505.46,505.6,505.0,505.24,266834.0,503.9122,504.0518,503.4536,503.6929,266834.0
2025-04-30 15:35:00,505.41,505.89,504.98,505.4,25500.0,503.8624,504.3409,503.4337,503.8524,25500.0
2025-04-30 15:40:00,505.46,506.71,505.39,506.69,48409.0,503.9122,505.1584,503.8425,505.1385,48409.0
2025-04-30 15:45:00,506.71,508.29,506.71,508.14,49891.0,505.1584,506.7336,505.1584,506.584,49891.0
2025-04-30 15:50:00,508.06,510.73,507.96,510.21,169263.0,506.5043,509.1661,506.4046,508.6477,169263.0
2025-04-30 15:55:00,509.95,511.5,509.26,509.5,431314.0,508.3885,509.9337,507.7006,507.9399,431314.0
2025-05-01 09:30:00,515.13,515.62,513.97,514.1,708219.0,513.5526,514.0411,512.3962,512.5258,708219.0
2025-05-01 09:35:00,514.0,515.22,513.91,514.36,68328.0,512.4261,513.6424,512.3364,512.785,68328.0
2025-05-01 09:40:00,514.39,514.93,514.02,514.7,56886.0,512.8149,513.3532,512.446,513.1239,56886.0
2025-05-01 09:45:00,514.79,515.56,514.68,515.38,66882.0,513.2137,513.9813,513.104,513.8019,66882.0
2025-05-01 09:50:00,515.39,515.98,515.15,515.36,130328.0,513.8118,514.4,513.5726,513.7819,130328.0
2025-05-01 09:55:00,515.19,515.27,513.56,513.76,103061.0,513.6124,513.6922,511.9874,512.1868,103061.0
2025-05-01 10:00:00,514.32,515.7,513.66,514.74,98021.0,512.7451,514.1209,512.0871,513.1638,98021.0
2025-05-01 10:05:00,514.91,515.68,514.46,514.71,67259.0,513.3333,514.1009,512.8847,513.1339,67259.0
2025-05-01 10:10:00,514.62,515.13,514.17,515.08,32789.0,513.0442,513.5526,512.5956,513.5028,32789.0
2025-05-01 10:15:00,515.14,515.76,515.09,515.35,40386.0,513.5626,514.1807,513.5127,513.772,40386.0
2025-05-01 10:20:00,515.35,516.44,515.34,516.31,66011.0,513.772,514.8586,513.762,514.729,66011.0
2025-05-01 10:25:00,516.35,516.72,516.16,516.61,45104.0,514.7689,515.1378,514.5795,515.0281,45104.0
2025-05-01 10:30:00,516.6,516.65,515.8,516.23,52906.0,515.0181,515.068,514.2206,514.6493,52906.0
2025-05-01 10:35:00,516.24,517.13,516.13,517.05,54881.0,514.6592,515.5465,514.5496,515.4667,54881.0
2025-05-01 10:40:00,517.15,517.34,516.74,516.76,149244.0,515.5664,515.7559,515.1577,515.1776,149244.0
2025-05-01 10:45:00,516.77,517.36,516.7,517.23,71190.0,515.1876,515.7758,515.1178,515.6462,71190.0
2025-05-01 10:50:00,517.26,517.31,516.99,517.3,85791.0,515.6761,515.726,515.4069,515.716,85791.0
2025-05-01 10:55:00,517.33,517.84,517.33,517.82,53330.0,515.7459,516.2543,515.7459,516.2344,53330.0
2025-05-01 11:00:00,517.86,517.86,517.2,517.53,35173.0,516.2743,516.2743,515.6163,515.9453,35173.0
2025-05-01 11:05:00,517.64,517.82,517.45,517.71,40042.0,516.0549,516.2344,515.8655,516.1247,40042.0
2025-05-01 11:10:00,517.72,517.95,517.68,517.91,33136.0,516.1347,516.364,516.0948,516.3241,33136.0
2025-05-01 11:15:00,517.88,518.44,517.87,518.25,152786.0,516.2942,516.8525,516.2842,516.6631,152786.0
2025-05-01 11:20:00,518.27,518.3,517.87,517.89,30011.0,516.683,516.7129,516.2842,516.3042,30011.0
2025-05-01 11:25:00,517.9,518.14,517.64,517.64,74194.0,516.3141,516.5534,516.0549,516.0549,74194.0
2025-05-01 11:30:00,517.73,517.87,516.95,517.29,26558.0,516.1447,516.2842,515.3671,515.706,26558.0
2025-05-01 11:35:00,517.16,517.62,517.12,517.25,20041.0,515.5764,516.035,515.5365,515.6661,20041.0
2025-05-01 11:40:00,517.19,517.27,516.62,516.62,12343.0,515.6063,515.6861,515.0381,515.0381,12343.0
2025-05-01 11:45:00,516.65,516.76,516.33,516.4,54370.0,515.068,515.1776,514.749,514.8187,54370.0
2025-05-01 11:50:00,516.38,516.44,515.94,516.0,23687.0,514.7988,514.8586,514.3601,514.42,23687.0
2025-05-01 11:55:00,515.95,515.95,514.47,515.07,69965.0,514.3701,514.3701,512.8946,513.4928,69965.0
2025-05-01 12:00:00,515.11,515.49,514.68,515.09,21629.0,513.5327,513.9115,513.104,513.5127,21629.0
2025-05-01 12:05:00,515.08,515.88,515.03,515.83,29213.0,513.5028,514.3003,513.4529,514.2505,29213.0
2025-05-01 12:10:00,515.85,515.85,515.1,515.1,16556.0,514.2704,514.2704,513.5227,513.5227,16556.0
2025-05-01 12:15:00,515.01,515.01,513.9,514.53,44184.0,513.433,513.433,512.3264,512.9545,44184.0
2025-05-01 12:20:00,514.58,514.75,514.19,514.2,18876.0,513.0043,513.1738,512.6155,512.6255,18876.0
2025-05-01 12:25:00,514.19,515.3,514.18,515.02,21777.0,512.6155,513.7221,512.6055,513.443,21777.0
2025-05-01 12:30:00,514.94,515.34,514.91,515.26,21949.0,513.3632,513.762,513.3333,513.6822,21949.0
2025-05-01 12:35:00,515.3,515.58,515.14,515.4,15942.0,513.7221,514.0012,513.5626,513.8218,15942.0
2025-05-01 12:40:00,515.28,515.34,514.56,515.04,26819.0,513.7022,513.762,512.9844,513.4629,26819.0
2025-05-01 12:45:00,514.91,514.98,514.18,514.28,15452.0,513.3333,513.4031,512.6055,512.7052,15452.0
2025-05-01 12:50:00,514.25,514.83,514.0,514.34,27991.0,512.6753,513.2535,512.4261,512.765,27991.0
2025-05-01 12:55:00,514.33,514.87,514.3,514.4,27220.0,512.7551,513.2934,512.7252,512.8249,27220.0
2025-05-01 13:00:00,514.47,515.63,514.4,515.62,18073.0,512.8946,514.0511,512.8249,514.0411,18073.0
2025-05-01 13:05:00,515.71,516.07,515.33,516.03,13826.0,514.1309,514.4897,513.752,514.4499,13826.0
2025-05-01 13:10:00,516.03,516.09,515.83,516.0,22689.0,514.4499,514.5097,514.2505,514.42,22689.0
2025-05-01 13:15:00,516.02,516.51,516.02,516.31,11198.0,514.4399,514.9284,514.4399,514.729,11198.0
2025-05-01 13:20:00,516.34,516.52,516.19,516.2,20101.0,514.7589,514.9384,514.6094,514.6194,20101.0
2025-05-01 13:25:00,516.2,516.35,515.62,515.85,52166.0,514.6194,514.7689,514.0411,514.2704,52166.0
2025-05-01 13:30:00,515.98,516.27,515.75,516.27,8823.0,514.4,514.6891,514.1707,514.6891,8823.0
2025-05-01 13:35:00,516.27,516.3,515.75,515.85,18481.0,514.6891,514.719,514.1707,514.2704,18481.0
2025-05-01 13:40:00,515.82,515.83,514.76,514.9,26372.0,514.2405,514.2505,513.1838,513.3233,26372.0
2025-05-01 13:45:00,514.92,515.34,514.64,515.32,19449.0,513.3433,513.762,513.0641,513.742,19449.0
2025-05-01 13:50:00,515.32,515.6,514.89,515.37,22170.0,513.742,514.0212,513.3134,513.7919,22170.0
2025-05-01 13:55:00,515.36,515.5,515.0,515.34,5432.0,513.7819,513.9215,513.423,513.762,5432.0
2025-05-01 14:00:00,515.29,515.75,515.18,515.71,13887.0,513.7121,514.1707,513.6025,514.1309,13887.0
2025-05-01 14:05:00,515.68,516.5,515.66,516.36,14454.0,514.1009,514.9184,514.081,514.7789,14454.0
2025-05-01 14:10:00,516.28,516.61,516.28,516.48,18464.0,514.6991,515.0281,514.6991,514.8985,18464.0
2025-05-01 14:15:00,516.54,516.88,516.54,516.7,22231.0,514.9583,515.2973,514.9583,515.1178,22231.0
2025-05-01 14:20:00,516.65,516.67,516.08,516.11,51110.0,515.068,515.0879,514.4997,514.5296,51110.0
2025-05-01 14:25:00,516.16,516.49,515.74,516.47,24712.0,514.5795,514.9085,514.1608,514.8885,24712.0
2025-05-01 14:30:00,516.46,516.75,516.39,516.6,30704.0,514.8786,515.1677,514.8088,515.0181,30704.0
2025-05-01 14:35:00,516.66,516.67,516.34,516.6,15878.0,515.0779,515.0879,514.7589,515.0181,15878.0
2025-05-01 14:40:00,516.63,516.82,516.45,516.71,29169.0,515.048,515.2375,514.8686,515.1278,29169.0
2025-05-01 14:45:00,516.74,517.16,516.52,516.85,57336.0,515.1577,515.5764,514.9384,515.2674,57336.0
2025-05-01 14:50:00,516.85,516.89,516.28,516.43,13516.0,515.2674,515.3072,514.6991,514.8486,13516.0
2025-05-01 14:55:00,516.35,516.67,516.23,516.23,23816.0,514.7689,515.0879,514.6493,514.6493,23816.0
2025-05-01 15:00:00,516.34,516.55,515.93,516.48,30370.0,514.7589,514.9683,514.3502,514.8985,30370.0
2025-05-01 15:05:00,516.53,516.57,515.95,515.96,41506.0,514.9483,514.9882,514.3701,514.3801,41506.0
2025-05-01 15:10:00,515.91,516.27,515.55,516.27,19796.0,514.3302,514.6891,513.9713,514.6891,19796.0
2025-05-01 15:15:00,516.24,516.38,515.95,516.26,31493.0,514.6592,514.7988,514.3701,514.6792,31493.0
2025-05-01 15:20:00,516.28,516.5,516.18,516.29,30783.0,514.6991,514.9184,514.5994,514.7091,30783.0
2025-05-01 15:25:00,516.16,516.62,516.16,516.6,34224.0,514.5795,515.0381,514.5795,515.0181,34224.0
2025-05-01 15:30:00,516.61,516.7,516.36,516.47,25833.0,515.0281,515.1178,514.7789,514.8885,25833.0
2025-05-01 15:35:00,516.39,516.53,516.0,516.02,29893.0,514.8088,514.9483,514.42,514.4399,29893.0
2025-05-01 15:40:00,515.98,516.12,515.76,516.01,26112.0,514.4,514.5396,514.1807,514.4299,26112.0
2025-05-01 15:45:00,516.0,516.79,516.0,516.75,41569.0,514.42,515.2075,514.42,515.1677,41569.0
2025-05-01 15:50:00,516.83,516.84,514.88,515.1,71097.0,515.2474,515.2574,513.3034,513.5227,71097.0
2025-05-01 15:55:00,515.05,515.16,512.77,513.25,152260.0,513.4729,513.5825,511.1999,511.6784,152260.0
2025-05-02 09:30:00,519.06,519.77,518.66,519.17,226473.0,517.4706,518.1784,517.0718,517.5803,226473.0
2025-05-02 09:35:00,519.24,519.36,518.25,519.28,99367.0,517.65,517.7697,516.6631,517.6899,99367.0
2025-05-02 09:40:00,519.31,519.5,518.72,519.07,101622.0,517.7198,517.9092,517.1316,517.4806,101622.0
2025-05-02 09:45:00,519.17,519.28,517.88,518.0,97180.0,517.5803,517.6899,516.2942,516.4138,97180.0
2025-05-02 09:50:00,518.1,518.35,516.89,517.93,129987.0,516.5135,516.7628,515.3072,516.3441,129987.0
2025-05-02 09:55:00,518.06,518.37,517.5,518.04,43315.0,516.4737,516.7827,515.9154,516.4537,43315.0
2025-05-02 10:00:00,518.15,519.17,517.75,518.47,72987.0,516.5634,517.5803,516.1646,516.8824,72987.0
2025-05-02 10:05:00,518.53,519.27,518.51,519.16,33341.0,516.9422,517.6799,516.9223,517.5703,33341.0
2025-05-02 10:10:00,519.05,519.59,518.86,519.59,39368.0,517.4606,517.999,517.2712,517.999,39368.0
2025-05-02 10:15:00,519.62,520.09,519.45,519.57,109200.0,518.0289,518.4974,517.8594,517.979,109200.0
2025-05-02 10:20:00,519.45,519.74,519.0,519.71,45005.0,517.8594,518.1485,517.4108,518.1186,45005.0
2025-05-02 10:25:00,519.73,520.57,519.6,520.53,96953.0,518.1385,518.976,518.0089,518.9361,96953.0
2025-05-02 10:30:00,520.54,520.54,519.61,520.1,38969.0,518.9461,518.9461,518.0189,518.5074,38969.0
2025-05-02 10:35:00,520.08,520.18,519.45,520.1,31153.0,518.4875,518.5872,517.8594,518.5074,31153.0
2025-05-02 10:40:00,520.09,520.23,519.29,519.41,39076.0,518.4974,518.637,517.6999,517.8195,39076.0
2025-05-02 10:45:00,519.45,519.91,519.25,519.62,22956.0,517.8594,518.318,517.66,518.0289,22956.0
2025-05-02 10:50:00,519.58,519.88,519.1,519.64,38539.0,517.989,518.2881,517.5105,518.0488,38539.0
2025-05-02 10:55:00,519.69,520.1,519.5,520.09,18429.0,518.0987,518.5074,517.9092,518.4974,18429.0
2025-05-02 11:00:00,520.09,520.33,519.64,519.85,48508.0,518.4974,518.7367,518.0488,518.2582,48508.0
2025-05-02 11:05:00,519.88,520.13,519.74,519.75,23324.0,518.2881,518.5373,518.1485,518.1585,23324.0
2025-05-02 11:10:00,519.71,519.93,519.59,519.93,20247.0,518.1186,518.3379,517.999,518.3379,20247.0
2025-05-02 11:15:00,519.91,520.35,519.81,519.9,52771.0,518.318,518.7566,518.2183,518.308,52771.0
2025-05-02 11:20:00,519.88,519.99,519.33,519.52,192996.0,518.2881,518.3977,517.7398,517.9292,192996.0
2025-05-02 11:25:00,519.38,519.49,518.89,519.04,96602.0,517.7896,517.8993,517.3011,517.4507,96602.0
2025-05-02 11:30:00,519.06,519.72,518.84,519.72,131032.0,517.4706,518.1286,517.2513,518.1286,131032.0
2025-05-02 11:35:00,519.55,520.1,519.5,520.1,24248.0,517.9591,518.5074,517.9092,518.5074,24248.0
2025-05-02 11:40:00,520.1,520.16,519.94,520.12,30597.0,518.5074,518.5672,518.3479,518.5273,30597.0
2025-05-02 11:45:00,520.09,520.39,520.06,520.33,29952.0,518.4974,518.7965,518.4675,518.7367,29952.0
2025-05-02 11:50:00,520.34,520.43,519.86,520.04,15738.0,518.7467,518.8364,518.2681,518.4476,15738.0
2025-05-02 11:55:00,520.07,520.61,520.07,520.47,44149.0,518.4775,519.0158,518.4775,518.8763,44149.0
2025-05-02 12:00:00,520.47,521.91,520.4,521.79,144750.0,518.8763,520.3119,518.8065,520.1922,144750.0
2025-05-02 12:05:00,521.79,522.0,521.27,521.34,20131.0,520.1922,520.4016,519.6738,519.7436,20131.0
2025-05-02 12:10:00,521.33,522.02,521.12,521.91,45162.0,519.7336,520.4215,519.5243,520.3119,45162.0
2025-05-02 12:15:00,521.98,521.98,521.57,521.92,24902.0,520.3817,520.3817,519.9729,520.3218,24902.0
2025-05-02 12:20:00,521.93,521.97,521.5,521.5,45151.0,520.3318,520.3717,519.9031,519.9031,45151.0
2025-05-02 12:25:00,521.54,521.82,521.28,521.3,18884.0,519.943,520.2221,519.6838,519.7037,18884.0
2025-05-02 12:30:00,521.37,521.77,521.32,521.64,24996.0,519.7735,520.1723,519.7237,520.0427,24996.0
2025-05-02 12:35:00,521.58,522.13,521.39,522.1,35088.0,519.9829,520.5312,519.7935,520.5013,35088.0
2025-05-02 12:40:00,522.01,522.09,521.67,522.0,14109.0,520.4116,520.4913,520.0726,520.4016,14109.0
2025-05-02 12:45:00,521.9,521.98,521.75,521.79,25116.0,520.3019,520.3817,520.1524,520.1922,25116.0
2025-05-02 12:50:00,521.81,521.88,521.43,521.78,26423.0,520.2122,520.282,519.8333,520.1823,26423.0
2025-05-02 12:55:00,521.82,521.82,521.54,521.62,16690.0,520.2221,520.2221,519.943,520.0228,16690.0
2025-05-02 13:00:00,521.64,521.85,521.38,521.6,51070.0,520.0427,520.252,519.7835,520.0028,51070.0
2025-05-02 13:05:00,521.56,521.68,521.08,521.08,23416.0,519.9629,520.0826,519.4844,519.4844,23416.0
2025-05-02 13:10:00,521.05,521.2,520.77,521.08,20556.0,519.4545,519.604,519.1754,519.4844,20556.0
2025-05-02 13:15:00,521.09,521.14,520.64,520.93,86542.0,519.4944,519.5442,519.0458,519.3349,86542.0
2025-05-02 13:20:00,520.89,521.42,520.74,520.74,28540.0,519.295,519.8234,519.1454,519.1454,28540.0
2025-05-02 13:25:00,520.75,521.15,520.57,520.97,16132.0,519.1554,519.5542,518.976,519.3747,16132.0
2025-05-02 13:30:00,520.97,521.09,520.75,520.75,13732.0,519.3747,519.4944,519.1554,519.1554,13732.0
2025-05-02 13:35:00,520.79,521.22,520.65,521.17,44132.0,519.1953,519.624,519.0557,519.5741,44132.0
2025-05-02 13:40:00,521.19,521.42,520.89,521.29,26235.0,519.5941,519.8234,519.295,519.6938,26235.0
2025-05-02 13:45:00,521.29,521.7,521.2,521.29,25210.0,519.6938,520.1025,519.604,519.6938,25210.0
2025-05-02 13:50:00,521.25,521.55,520.98,521.44,31950.0,519.6539,519.953,519.3847,519.8433,31950.0
2025-05-02 13:55:00,521.37,521.45,521.28,521.38,8541.0,519.7735,519.8533,519.6838,519.7835,8541.0
2025-05-02 14:00:00,521.36,521.74,521.33,521.74,12229.0,519.7636,520.1424,519.7336,520.1424,12229.0
2025-05-02 14:05:00,521.75,521.92,521.72,521.83,81697.0,520.1524,520.3218,520.1224,520.2321,81697.0
2025-05-02 14:10:00,521.78,522.04,521.73,521.93,19516.0,520.1823,520.4415,520.1324,520.3318,19516.0
2025-05-02 14:15:00,521.91,522.0,521.77,521.82,33912.0,520.3119,520.4016,520.1723,520.2221,33912.0
2025-05-02 14:20:00,521.87,521.92,521.6,521.92,19003.0,520.272,520.3218,520.0028,520.3218,19003.0
2025-05-02 14:25:00,521.79,521.93,521.75,521.76,21412.0,520.1922,520.3318,520.1524,520.1623,21412.0
2025-05-02 14:30:00,521.76,522.03,521.76,521.98,19905.0,520.1623,520.4315,520.1623,520.3817,19905.0
2025-05-02 14:35:00,521.99,522.41,521.93,522.17,43527.0,520.3916,520.8103,520.3318,520.5711,43527.0
2025-05-02 14:40:00,522.15,522.26,521.96,522.1,19033.0,520.5511,520.6608,520.3617,520.5013,19033.0
2025-05-02 14:45:00,522.13,522.15,520.9,520.97,26521.0,520.5312,520.5511,519.305,519.3747,26521.0
2025-05-02 14:50:00,520.9,521.5,520.7,521.44,78383.0,519.305,519.9031,519.1056,519.8433,78383.0
2025-05-02 14:55:00,521.43,521.61,521.13,521.25,35418.0,519.8333,520.0128,519.5343,519.6539,35418.0
2025-05-02 15:00:00,521.23,521.26,520.68,520.68,30732.0,519.6339,519.6639,519.0856,519.0856,30732.0
2025-05-02 15:05:00,520.71,521.17,520.41,521.13,51556.0,519.1155,519.5741,518.8165,519.5343,51556.0
2025-05-02 15:10:00,521.1,521.15,520.59,520.86,83190.0,519.5043,519.5542,518.9959,519.2651,83190.0
2025-05-02 15:15:00,520.85,521.62,520.84,521.58,152038.0,519.2551,520.0228,519.2451,519.9829,152038.0
2025-05-02 15:20:00,521.52,521.99,521.47,521.81,76003.0,519.9231,520.3916,519.8732,520.2122,76003.0
2025-05-02 15:25:00,521.77,522.0,521.74,521.74,64595.0,520.1723,520.4016,520.1424,520.1424,64595.0
2025-05-02 15:30:00,521.74,521.83,521.3,521.59,41762.0,520.1424,520.2321,519.7037,519.9928,41762.0
2025-05-02 15:35:00,521.58,521.87,521.26,521.71,103978.0,519.9829,520.272,519.6639,520.1125,103978.0
2025-05-02 15:40:00,521.77,521.9,521.5,521.59,62871.0,520.1723,520.3019,519.9031,519.9928,62871.0
2025-05-02 15:45:00,521.56,521.56,520.31,520.44,72113.0,519.9629,519.9629,518.7168,518.8464,72113.0
2025-05-02 15:50:00,520.44,521.74,520.42,521.28,205210.0,518.8464,520.1424,518.8264,519.6838,205210.0
2025-05-02 15:55:00,521.25,521.46,520.64,520.8,356503.0,519.6539,519.8632,519.0458,519.2053,356503.0
2025-05-05 09:30:00,517.08,517.51,516.63,517.41,525219.0,515.4967,515.9253,515.048,515.8256,525219.0
2025-05-05 09:35:00,517.4,517.63,517.03,517.06,149631.0,515.8157,516.045,515.4468,515.4767,149631.0
2025-05-05 09:40:00,517.04,517.34,516.43,517.08,56348.0,515.4568,515.7559,514.8486,515.4967,56348.0
2025-05-05 09:45:00,517.08,517.38,516.74,517.11,40508.0,515.4967,515.7957,515.1577,515.5266,40508.0
2025-05-05 09:50:00,517.24,517.24,516.27,516.82,30432.0,515.6562,515.6562,514.6891,515.2375,30432.0
2025-05-05 09:55:00,517.0,517.78,516.83,517.5,44673.0,515.4169,516.1945,515.2474,515.9154,44673.0
2025-05-05 10:00:00,517.62,518.66,517.53,517.58,98565.0,516.035,517.0718,515.9453,515.9951,98565.0
2025-05-05 10:05:00,517.43,518.19,516.94,517.95,30429.0,515.8456,516.6033,515.3571,516.364,30429.0
2025-05-05 10:10:00,517.85,518.34,517.59,517.67,30433.0,516.2643,516.7528,516.0051,516.0848,30433.0
2025-05-05 10:15:00,517.74,518.53,517.58,518.31,45393.0,516.1546,516.9422,515.9951,516.7229,45393.0
2025-05-05 10:20:00,518.32,518.47,517.72,517.78,37640.0,516.7329,516.8824,516.1347,516.1945,37640.0
2025-05-05 10:25:00,517.78,518.31,517.76,518.13,48378.0,516.1945,516.7229,516.1746,516.5434,48378.0
2025-05-05 10:30:00,518.14,518.15,517.46,517.49,25707.0,516.5534,516.5634,515.8755,515.9054,25707.0
2025-05-05 10:35:00,517.61,518.76,517.43,518.6,31024.0,516.025,517.1715,515.8456,517.012,31024.0
2025-05-05 10:40:00,518.46,519.1,518.43,518.85,41875.0,516.8724,517.5105,516.8425,517.2612,41875.0
2025-05-05 10:45:00,518.87,519.12,518.72,518.95,20406.0,517.2812,517.5304,517.1316,517.3609,20406.0
2025-05-05 10:50:00,518.92,519.23,518.74,519.2,13502.0,517.331,517.6401,517.1516,517.6102,13502.0
2025-05-05 10:55:00,519.25,519.49,519.17,519.3,23973.0,517.66,517.8993,517.5803,517.7099,23973.0
2025-05-05 11:00:00,519.25,519.5,519.24,519.41,12969.0,517.66,517.9092,517.65,517.8195,12969.0
2025-05-05 11:05:00,519.42,519.42,518.95,519.03,41922.0,517.8295,517.8295,517.3609,517.4407,41922.0
2025-05-05 11:10:00,519.05,519.29,518.87,519.06,37388.0,517.4606,517.6999,517.2812,517.4706,37388.0
2025-05-05 11:15:00,519.01,519.21,518.83,519.21,58868.0,517.4207,517.6201,517.2413,517.6201,58868.0
2025-05-05 11:20:00,519.23,519.59,519.13,519.41,33236.0,517.6401,517.999,517.5404,517.8195,33236.0
2025-05-05 11:25:00,519.34,519.37,518.91,519.1,23054.0,517.7497,517.7796,517.3211,517.5105,23054.0
2025-05-05 11:30:00,519.21,519.35,518.7,518.71,15939.0,517.6201,517.7597,517.1117,517.1217,15939.0
2025-05-05 11:35:00,518.71,518.86,518.3,518.31,10816.0,517.1217,517.2712,516.7129,516.7229,10816.0
2025-05-05 11:40:00,518.34,518.94,518.34,518.8,13849.0,516.7528,517.351,516.7528,517.2114,13849.0
2025-05-05 11:45:00,518.83,519.23,518.7,518.79,23688.0,517.2413,517.6401,517.1117,517.2014,23688.0
2025-05-05 11:50:00,518.96,519.44,518.96,519.38,13387.0,517.3709,517.8494,517.3709,517.7896,13387.0
2025-05-05 11:55:00,519.3,519.39,519.11,519.34,9174.0,517.7099,517.7996,517.5204,517.7497,9174.0
2025-05-05 12:00:00,519.32,519.8,519.17,519.7,26974.0,517.7298,518.2083,517.5803,518.1086,26974.0
2025-05-05 12:05:00,519.68,520.04,519.55,519.62,43763.0,518.0887,518.4476,517.9591,518.0289,43763.0
2025-05-05 12:10:00,519.61,519.92,519.56,519.63,12115.0,518.0189,518.328,517.9691,518.0388,12115.0
2025-05-05 12:15:00,519.64,519.93,519.61,519.87,15592.0,518.0488,518.3379,518.0189,518.2781,15592.0
2025-05-05 12:20:00,519.88,520.04,519.73,519.86,12119.0,518.2881,518.4476,518.1385,518.2681,12119.0
2025-05-05 12:25:00,519.85,520.16,519.68,519.93,17966.0,518.2582,518.5672,518.0887,518.3379,17966.0
2025-05-05 12:30:00,519.93,519.95,519.5,519.66,9658.0,518.3379,518.3579,517.9092,518.0688,9658.0
2025-05-05 12:35:00,519.7,519.89,519.66,519.89,12679.0,518.1086,518.2981,518.0688,518.2981,12679.0
2025-05-05 12:40:00,519.91,520.13,519.91,520.01,14105.0,518.318,518.5373,518.318,518.4177,14105.0
2025-05-05 12:45:00,520.0,520.11,519.89,520.11,10397.0,518.4077,518.5174,518.2981,518.5174,10397.0
2025-05-05 12:50:00,520.12,520.16,519.86,520.1,53285.0,518.5273,518.5672,518.2681,518.5074,53285.0
2025-05-05 12:55:00,520.08,520.13,519.83,519.91,19960.0,518.4875,518.5373,518.2382,518.318,19960.0
2025-05-05 13:00:00,519.91,519.91,519.53,519.68,15540.0,518.318,518.318,517.9392,518.0887,15540.0
2025-05-05 13:05:00,519.69,519.79,519.6,519.79,10689.0,518.0987,518.1984,518.0089,518.1984,10689.0
2025-05-05 13:10:00,519.73,519.94,519.58,519.58,19221.0,518.1385,518.3479,517.989,517.989,19221.0
2025-05-05 13:15:00,519.54,519.63,519.2,519.49,19669.0,517.9491,518.0388,517.6102,517.8993,19669.0
2025-05-05 13:20:00,519.47,519.51,519.24,519.37,13285.0,517.8793,517.9192,517.65,517.7796,13285.0
2025-05-05 13:25:00,519.38,519.64,519.28,519.48,13622.0,517.7896,518.0488,517.6899,517.8893,13622.0
2025-05-05 13:30:00,519.4,520.03,519.4,519.77,15306.0,517.8096,518.4376,517.8096,518.1784,15306.0
2025-05-05 13:35:00,519.85,520.04,519.8,519.93,9144.0,518.2582,518.4476,518.2083,518.3379,9144.0
2025-05-05 13:40:00,519.93,519.96,519.73,519.8,22281.0,518.3379,518.3678,518.1385,518.2083,22281.0
2025-05-05 13:45:00,519.78,520.2,519.78,520.17,41272.0,518.1884,518.6071,518.1884,518.5772,41272.0
2025-05-05 13:50:00,520.09,520.33,520.03,520.15,11095.0,518.4974,518.7367,518.4376,518.5573,11095.0
2025-05-05 13:55:00,520.13,520.18,519.98,519.99,9045.0,518.5373,518.5872,518.3878,518.3977,9045.0
2025-05-05 14:00:00,519.96,520.21,519.89,520.14,15520.0,518.3678,518.6171,518.2981,518.5473,15520.0
2025-05-05 14:05:00,520.24,520.45,520.16,520.35,10352.0,518.647,518.8563,518.5672,518.7566,10352.0
2025-05-05 14:10:00,520.37,520.57,520.3,520.51,37773.0,518.7766,518.976,518.7068,518.9162,37773.0
2025-05-05 14:15:00,520.54,520.58,520.31,520.33,12391.0,518.9461,518.9859,518.7168,518.7367,12391.0
2025-05-05 14:20:00,520.32,520.51,520.3,520.49,30231.0,518.7267,518.9162,518.7068,518.8962,30231.0
2025-05-05 14:25:00,520.45,520.6,520.33,520.39,13844.0,518.8563,519.0059,518.7367,518.7965,13844.0
2025-05-05 14:30:00,520.38,520.7,520.38,520.68,14370.0,518.7866,519.1056,518.7866,519.0856,14370.0
2025-05-05 14:35:00,520.68,520.74,520.53,520.66,16209.0,519.0856,519.1454,518.9361,519.0657,16209.0
2025-05-05 14:40:00,520.69,520.85,520.63,520.79,17771.0,519.0956,519.2551,519.0358,519.1953,17771.0
2025-05-05 14:45:00,520.78,520.8,520.51,520.65,86081.0,519.1853,519.2053,518.9162,519.0557,86081.0
2025-05-05 14:50:00,520.62,520.7,520.35,520.4,20132.0,519.0258,519.1056,518.7566,518.8065,20132.0
2025-05-05 14:55:00,520.31,520.33,520.0,520.07,69719.0,518.7168,518.7367,518.4077,518.4775,69719.0
2025-05-05 15:00:00,520.0,520.03,519.41,519.87,47246.0,518.4077,518.4376,517.8195,518.2781,47246.0
2025-05-05 15:05:00,519.99,520.11,519.63,519.68,25251.0,518.3977,518.5174,518.0388,518.0887,25251.0
2025-05-05 15:10:00,519.67,519.77,519.45,519.59,145201.0,518.0787,518.1784,517.8594,517.999,145201.0
2025-05-05 15:15:00,519.58,519.91,519.52,519.53,25574.0,517.989,518.318,517.9292,517.9392,25574.0
2025-05-05 15:20:00,519.53,519.56,518.98,519.0,43835.0,517.9392,517.9691,517.3908,517.4108,43835.0
2025-05-05 15:25:00,519.03,519.32,518.92,519.1,25232.0,517.4407,517.7298,517.331,517.5105,25232.0
2025-05-05 15:30:00,519.0,519.27,518.98,519.18,23917.0,517.4108,517.6799,517.3908,517.5902,23917.0
2025-05-05 15:35:00,519.12,519.65,519.12,519.3,20177.0,517.5304,518.0588,517.5304,517.7099,20177.0
2025-05-05 15:40:00,519.25,519.5,518.73,518.94,21283.0,517.66,517.9092,517.1416,517.351,21283.0
2025-05-05 15:45:00,518.87,518.95,518.24,518.56,58692.0,517.2812,517.3609,516.6531,516.9721,58692.0
2025-05-05 15:50:00,518.54,518.86,517.63,517.88,72857.0,516.9522,517.2712,516.045,516.2942,72857.0
2025-05-05 15:55:00,517.86,518.0,517.57,517.98,77716.0,516.2743,516.4138,515.9852,516.3939,77716.0
2025-05-06 09:30:00,512.86,513.98,512.49,513.93,206705.0,511.2896,512.4061,510.9207,512.3563,206705.0
2025-05-06 09:35:00,514.0,514.4,513.65,514.32,34212.0,512.4261,512.8249,512.0772,512.7451,34212.0
2025-05-06 09:40:00,514.31,514.32,513.98,514.0,25180.0,512.7351,512.7451,512.4061,512.4261,25180.0
2025-05-06 09:45:00,513.9,514.12,512.84,512.85,96676.0,512.3264,512.5457,511.2696,511.2796,96676.0
2025-05-06 09:50:00,512.83,512.83,511.94,512.06,48565.0,511.2597,511.2597,510.3724,510.492,48565.0
2025-05-06 09:55:00,512.05,512.74,512.0,512.38,33078.0,510.4821,511.1699,510.4322,510.811,33078.0
2025-05-06 10:00:00,512.36,513.08,512.08,512.91,29497.0,510.7911,511.5089,510.512,511.3394,29497.0
2025-05-06 10:05:00,512.96,513.52,512.82,513.49,157725.0,511.3893,511.9476,511.2497,511.9176,157725.0
2025-05-06 10:10:00,513.49,514.05,513.38,513.69,39738.0,511.9176,512.4759,511.808,512.117,39738.0
2025-05-06 10:15:00,513.65,514.66,513.65,514.66,38200.0,512.0772,513.0841,512.0772,513.0841,38200.0
2025-05-06 10:20:00,514.66,515.54,514.66,515.13,48949.0,513.0841,513.9614,513.0841,513.5526,48949.0
2025-05-06 10:25:00,515.2,515.37,514.95,515.31,454969.0,513.6224,513.7919,513.3732,513.7321,454969.0
2025-05-06 10:30:00,515.43,515.92,515.11,515.66,30798.0,513.8517,514.3402,513.5327,514.081,30798.0
2025-05-06 10:35:00,515.68,515.69,515.1,515.45,36157.0,514.1009,514.1109,513.5227,513.8716,36157.0
2025-05-06 10:40:00,515.52,515.52,515.11,515.38,12612.0,513.9414,513.9414,513.5327,513.8019,12612.0
2025-05-06 10:45:00,515.4,516.0,515.38,515.63,22115.0,513.8218,514.42,513.8019,514.0511,22115.0
2025-05-06 10:50:00,515.6,515.62,515.06,515.27,19466.0,514.0212,514.0411,513.4828,513.6922,19466.0
2025-05-06 10:55:00,515.27,515.74,515.23,515.45,114253.0,513.6922,514.1608,513.6523,513.8716,114253.0
2025-05-06 11:00:00,515.48,515.97,515.43,515.75,21994.0,513.9016,514.3901,513.8517,514.1707,21994.0
2025-05-06 11:05:00,515.72,515.92,515.24,515.24,24029.0,514.1408,514.3402,513.6623,513.6623,24029.0
2025-05-06 11:10:00,515.27,515.74,515.23,515.58,11442.0,513.6922,514.1608,513.6523,514.0012,11442.0
2025-05-06 11:15:00,515.63,515.81,515.37,515.81,40095.0,514.0511,514.2305,513.7919,514.2305,40095.0
2025-05-06 11:20:00,515.84,516.4,515.8,516.25,32548.0,514.2605,514.8187,514.2206,514.6692,32548.0
2025-05-06 11:25:00,516.33,516.33,515.96,516.18,31202.0,514.749,514.749,514.3801,514.5994,31202.0
2025-05-06 11:30:00,516.25,516.5,515.8,516.46,12383.0,514.6692,514.9184,514.2206,514.8786,12383.0
2025-05-06 11:35:00,516.43,516.49,516.2,516.32,20733.0,514.8486,514.9085,514.6194,514.739,20733.0
2025-05-06 11:40:00,516.35,516.35,515.36,515.41,17986.0,514.7689,514.7689,513.7819,513.8318,17986.0
2025-05-06 11:45:00,515.49,515.73,515.28,515.63,9385.0,513.9115,514.1508,513.7022,514.0511,9385.0
2025-05-06 11:50:00,515.65,515.65,514.91,515.12,32076.0,514.071,514.071,513.3333,513.5427,32076.0
2025-05-06 11:55:00,515.13,515.38,514.98,515.06,18018.0,513.5526,513.8019,513.4031,513.4828,18018.0
2025-05-06 12:00:00,515.06,515.52,515.02,515.4,12229.0,513.4828,513.9414,513.443,513.8218,12229.0
2025-05-06 12:05:00,515.35,515.45,514.88,514.96,24106.0,513.772,513.8716,513.3034,513.3831,24106.0
2025-05-06 12:10:00,514.95,517.83,514.95,517.42,94440.0,513.3732,516.2444,513.3732,515.8356,94440.0
2025-05-06 12:15:00,517.47,517.47,516.48,516.75,43731.0,515.8855,515.8855,514.8985,515.1677,43731.0
2025-05-06 12:20:00,516.73,516.91,514.95,515.14,53463.0,515.1477,515.3272,513.3732,513.5626,53463.0
2025-05-06 12:25:00,515.16,515.57,515.09,515.24,21623.0,513.5825,513.9913,513.5127,513.6623,21623.0
2025-05-06 12:30:00,515.29,515.79,515.2,515.68,15984.0,513.7121,514.2106,513.6224,514.1009,15984.0
2025-05-06 12:35:00,515.76,516.05,515.45,515.64,43296.0,514.1807,514.4698,513.8716,514.0611,43296.0
2025-05-06 12:40:00,515.64,515.76,514.71,514.88,28455.0,514.0611,514.1807,513.1339,513.3034,28455.0
2025-05-06 12:45:00,514.83,514.91,514.48,514.71,20677.0,513.2535,513.3333,512.9046,513.1339,20677.0
2025-05-06 12:50:00,514.64,514.65,514.18,514.44,28938.0,513.0641,513.0741,512.6055,512.8647,28938.0
2025-05-06 12:55:00,514.48,514.6,513.96,514.03,15993.0,512.9046,513.0242,512.3862,512.456,15993.0
2025-05-06 13:00:00,513.99,514.9,513.99,514.4,22752.0,512.4161,513.3233,512.4161,512.8249,22752.0
2025-05-06 13:05:00,514.38,515.12,514.38,514.98,22516.0,512.8049,513.5427,512.8049,513.4031,22516.0
2025-05-06 13:10:00,514.91,515.04,514.6,515.03,12156.0,513.3333,513.4629,513.0242,513.4529,12156.0
2025-05-06 13:15:00,514.91,515.24,514.91,515.07,11451.0,513.3333,513.6623,513.3333,513.4928,11451.0
2025-05-06 13:20:00,515.02,515.04,514.13,514.19,18711.0,513.443,513.4629,512.5557,512.6155,18711.0
2025-05-06 13:25:00,514.26,514.65,514.04,514.41,39046.0,512.6853,513.0741,512.466,512.8348,39046.0
2025-05-06 13:30:00,514.41,514.78,514.39,514.69,23661.0,512.8348,513.2037,512.8149,513.114,23661.0
2025-05-06 13:35:00,514.83,514.83,513.9,513.9,30268.0,513.2535,513.2535,512.3264,512.3264,30268.0
2025-05-06 13:40:00,513.87,513.87,513.37,513.45,26654.0,512.2965,512.2965,511.798,511.8778,26654.0
2025-05-06 13:45:00,513.4,513.52,513.24,513.35,19586.0,511.8279,511.9476,511.6684,511.7781,19586.0
2025-05-06 13:50:00,513.25,513.72,513.24,513.53,15846.0,511.6784,512.1469,511.6684,511.9575,15846.0
2025-05-06 13:55:00,513.45,513.53,513.18,513.3,17568.0,511.8778,511.9575,511.6086,511.7282,17568.0
2025-05-06 14:00:00,513.31,514.48,513.3,514.12,41119.0,511.7382,512.9046,511.7282,512.5457,41119.0
2025-05-06 14:05:00,514.09,514.12,513.63,514.01,16459.0,512.5158,512.5457,512.0572,512.4361,16459.0
2025-05-06 14:10:00,513.94,514.0,513.46,513.85,15483.0,512.3663,512.4261,511.8877,512.2765,15483.0
2025-05-06 14:15:00,513.97,514.48,513.96,514.46,18895.0,512.3962,512.9046,512.3862,512.8847,18895.0
2025-05-06 14:20:00,514.49,514.8,514.37,514.76,17598.0,512.9146,513.2236,512.795,513.1838,17598.0
2025-05-06 14:25:00,514.79,515.2,514.79,515.18,8164.0,513.2137,513.6224,513.2137,513.6025,8164.0
2025-05-06 14:30:00,515.17,515.28,515.1,515.15,7829.0,513.5925,513.7022,513.5227,513.5726,7829.0
2025-05-06 14:35:00,515.14,515.17,514.8,515.11,15536.0,513.5626,513.5925,513.2236,513.5327,15536.0
2025-05-06 14:40:00,515.18,515.44,514.89,514.95,15346.0,513.6025,513.8617,513.3134,513.3732,15346.0
2025-05-06 14:45:00,514.97,515.3,514.93,515.15,14108.0,513.3931,513.7221,513.3532,513.5726,14108.0
2025-05-06 14:50:00,515.11,515.32,514.74,515.28,17256.0,513.5327,513.742,513.1638,513.7022,17256.0
2025-05-06 14:55:00,515.26,515.7,515.2,515.7,16613.0,513.6822,514.1209,513.6224,514.1209,16613.0
2025-05-06 15:00:00,515.54,515.61,515.34,515.45,19602.0,513.9614,514.0312,513.762,513.8716,19602.0
2025-05-06 15:05:00,515.4,515.45,514.75,514.98,17321.0,513.8218,513.8716,513.1738,513.4031,17321.0
2025-05-06 15:10:00,514.98,515.35,514.69,515.26,11022.0,513.4031,513.772,513.114,513.6822,11022.0
2025-05-06 15:15:00,515.26,515.46,514.95,514.95,18386.0,513.6822,513.8816,513.3732,513.3732,18386.0
2025-05-06 15:20:00,515.0,515.11,514.85,515.09,23152.0,513.423,513.5327,513.2735,513.5127,23152.0
2025-05-06 15:25:00,515.12,515.53,515.01,515.43,36070.0,513.5427,513.9514,513.433,513.8517,36070.0
2025-05-06 15:30:00,515.47,515.88,515.34,515.7,39578.0,513.8916,514.3003,513.762,514.1209,39578.0
2025-05-06 15:35:00,515.74,515.82,515.28,515.32,22799.0,514.1608,514.2405,513.7022,513.742,22799.0
2025-05-06 15:40:00,515.33,515.77,515.32,515.69,20892.0,513.752,514.1907,513.742,514.1109,20892.0
2025-05-06 15:45:00,515.77,515.97,515.58,515.74,23508.0,514.1907,514.3901,514.0012,514.1608,23508.0
2025-05-06 15:50:00,515.63,515.77,514.58,514.7,44198.0,514.0511,514.1907,513.0043,513.1239,44198.0
2025-05-06 15:55:00,514.66,514.71,513.54,513.72,278572.0,513.0841,513.1339,511.9675,512.1469,278572.0
2025-05-07 09:30:00,514.97,515.48,514.36,514.92,225838.0,513.3931,513.9016,512.785,513.3433,225838.0
2025-05-07 09:35:00,514.82,514.93,514.32,514.77,62867.0,513.2436,513.3532,512.7451,513.1937,62867.0
2025-05-07 09:40:00,514.78,515.85,514.78,515.67,48634.0,513.2037,514.2704,513.2037,514.091,48634.0
2025-05-07 09:45:00,515.67,515.92,514.53,514.83,89148.0,514.091,514.3402,512.9545,513.2535,89148.0
2025-05-07 09:50:00,514.74,515.51,514.69,515.28,36250.0,513.1638,513.9315,513.114,513.7022,36250.0
2025-05-07 09:55:00,515.32,516.21,515.29,516.02,61125.0,513.742,514.6293,513.7121,514.4399,61125.0
2025-05-07 10:00:00,515.96,516.1,515.74,515.99,33270.0,514.3801,514.5197,514.1608,514.41,33270.0
2025-05-07 10:05:00,516.02,516.33,515.68,516.2,29141.0,514.4399,514.749,514.1009,514.6194,29141.0
2025-05-07 10:10:00,516.23,516.42,515.87,516.07,23184.0,514.6493,514.8387,514.2904,514.4897,23184.0
2025-05-07 10:15:00,516.11,516.29,515.73,516.13,39157.0,514.5296,514.7091,514.1508,514.5496,39157.0
2025-05-07 10:20:00,516.12,516.39,515.75,516.35,24859.0,514.5396,514.8088,514.1707,514.7689,24859.0
2025-05-07 10:25:00,516.31,516.54,516.0,516.42,26552.0,514.729,514.9583,514.42,514.8387,26552.0
2025-05-07 10:30:00,516.42,516.54,516.08,516.14,14873.0,514.8387,514.9583,514.4997,514.5595,14873.0
2025-05-07 10:35:00,516.28,516.37,516.11,516.31,8901.0,514.6991,514.7888,514.5296,514.729,8901.0
2025-05-07 10:40:00,516.34,516.36,516.1,516.3,36395.0,514.7589,514.7789,514.5197,514.719,36395.0
2025-05-07 10:45:00,516.28,516.44,515.62,515.63,34547.0,514.6991,514.8586,514.0411,514.0511,34547.0
2025-05-07 10:50:00,515.61,515.71,514.0,514.22,62895.0,514.0312,514.1309,512.4261,512.6454,62895.0
2025-05-07 10:55:00,514.04,514.51,513.82,514.25,54860.0,512.466,512.9345,512.2466,512.6753,54860.0
2025-05-07 11:00:00,514.24,514.25,513.51,513.94,49135.0,512.6654,512.6753,511.9376,512.3663,49135.0
2025-05-07 11:05:00,513.99,514.27,513.54,514.08,46149.0,512.4161,512.6953,511.9675,512.5058,46149.0
2025-05-07 11:10:00,514.09,514.31,513.25,513.45,48998.0,512.5158,512.7351,511.6784,511.8778,48998.0
2025-05-07 11:15:00,513.5,513.98,513.44,513.79,55302.0,511.9276,512.4061,511.8678,512.2167,55302.0
2025-05-07 11:20:00,513.77,514.29,513.5,514.07,52706.0,512.1968,512.7152,511.9276,512.4959,52706.0
2025-05-07 11:25:00,513.99,514.08,513.63,513.96,33192.0,512.4161,512.5058,512.0572,512.3862,33192.0
2025-05-07 11:30:00,513.96,514.17,513.72,513.78,32287.0,512.3862,512.5956,512.1469,512.2068,32287.0
2025-05-07 11:35:00,513.86,514.27,513.62,514.15,32859.0,512.2865,512.6953,512.0473,512.5756,32859.0
2025-05-07 11:40:00,514.19,514.86,514.12,514.72,70644.0,512.6155,513.2835,512.5457,513.1439,70644.0
2025-05-07 11:45:00,514.75,514.85,513.64,513.69,40933.0,513.1738,513.2735,512.0672,512.117,40933.0
2025-05-07 11:50:00,513.69,514.58,513.5,514.41,40595.0,512.117,513.0043,511.9276,512.8348,40595.0
2025-05-07 11:55:00,514.4,514.81,514.28,514.7,56421.0,512.8249,513.2336,512.7052,513.1239,56421.0
2025-05-07 12:00:00,514.66,514.81,514.51,514.68,20206.0,513.0841,513.2336,512.9345,513.104,20206.0
2025-05-07 12:05:00,514.79,514.95,514.27,514.65,25515.0,513.2137,513.3732,512.6953,513.0741,25515.0
2025-05-07 12:10:00,514.69,514.87,514.58,514.75,19792.0,513.114,513.2934,513.0043,513.1738,19792.0
2025-05-07 12:15:00,514.75,515.04,514.5,515.04,26019.0,513.1738,513.4629,512.9246,513.4629,26019.0
2025-05-07 12:20:00,515.09,515.1,514.09,514.23,11586.0,513.5127,513.5227,512.5158,512.6554,11586.0
2025-05-07 12:25:00,514.2,514.53,513.95,513.95,15483.0,512.6255,512.9545,512.3762,512.3762,15483.0
2025-05-07 12:30:00,513.98,514.43,513.96,514.29,68439.0,512.4061,512.8548,512.3862,512.7152,68439.0
2025-05-07 12:35:00,514.36,514.65,514.26,514.63,13597.0,512.785,513.0741,512.6853,513.0542,13597.0
2025-05-07 12:40:00,514.68,515.2,514.67,515.16,11407.0,513.104,513.6224,513.094,513.5825,11407.0
2025-05-07 12:45:00,515.25,515.39,515.0,515.22,21967.0,513.6723,513.8118,513.423,513.6424,21967.0
2025-05-07 12:50:00,515.28,515.71,515.06,515.62,20822.0,513.7022,514.1309,513.4828,514.0411,20822.0
2025-05-07 12:55:00,515.75,516.01,515.66,515.88,13054.0,514.1707,514.4299,514.081,514.3003,13054.0
2025-05-07 13:00:00,515.83,516.17,515.77,516.0,17848.0,514.2505,514.5894,514.1907,514.42,17848.0
2025-05-07 13:05:00,516.05,516.1,515.93,516.0,12234.0,514.4698,514.5197,514.3502,514.42,12234.0
2025-05-07 13:10:00,516.03,516.43,515.98,516.36,11051.0,514.4499,514.8486,514.4,514.7789,11051.0
2025-05-07 13:15:00,516.31,516.39,516.02,516.04,6360.0,514.729,514.8088,514.4399,514.4598,6360.0
2025-05-07 13:20:00,515.94,516.22,515.51,516.22,12930.0,514.3601,514.6393,513.9315,514.6393,12930.0
2025-05-07 13:25:00,516.22,516.22,515.85,515.86,9184.0,514.6393,514.6393,514.2704,514.2804,9184.0
2025-05-07 13:30:00,515.85,516.02,515.55,515.61,16313.0,514.2704,514.4399,513.9713,514.0312,16313.0
2025-05-07 13:35:00,515.54,515.57,514.92,515.14,21875.0,513.9614,513.9913,513.3433,513.5626,21875.0
2025-05-07 13:40:00,515.13,515.31,514.9,515.02,43082.0,513.5526,513.7321,513.3233,513.443,43082.0
2025-05-07 13:45:00,514.88,515.33,514.88,515.3,7102.0,513.3034,513.752,513.3034,513.7221,7102.0
2025-05-07 13:50:00,515.42,515.43,513.68,514.18,87805.0,513.8417,513.8517,512.1071,512.6055,87805.0
2025-05-07 13:55:00,513.94,514.39,513.65,514.0,23223.0,512.3663,512.8149,512.0772,512.4261,23223.0
2025-05-07 14:00:00,513.94,515.21,513.6,514.35,43632.0,512.3663,513.6324,512.0273,512.775,43632.0
2025-05-07 14:05:00,514.28,514.28,511.1,511.6,94284.0,512.7052,512.7052,509.535,510.0334,94284.0
2025-05-07 14:10:00,511.56,512.43,511.36,511.76,28456.0,509.9936,510.8609,509.7942,510.1929,28456.0
2025-05-07 14:15:00,511.58,512.21,511.2,512.18,23934.0,510.0135,510.6416,509.6347,510.6117,23934.0
2025-05-07 14:20:00,512.14,512.98,512.1,512.49,36791.0,510.5718,511.4092,510.5319,510.9207,36791.0
2025-05-07 14:25:00,512.42,513.25,512.41,512.8,24033.0,510.8509,511.6784,510.841,511.2298,24033.0
2025-05-07 14:30:00,512.92,514.25,512.45,514.07,36746.0,511.3494,512.6753,510.8808,512.4959,36746.0
2025-05-07 14:35:00,514.18,514.89,513.57,514.73,54585.0,512.6055,513.3134,511.9974,513.1539,54585.0
2025-05-07 14:40:00,514.68,515.0,514.19,514.36,31181.0,513.104,513.423,512.6155,512.785,31181.0
2025-05-07 14:45:00,514.4,514.7,512.28,512.89,36900.0,512.8249,513.1239,510.7114,511.3195,36900.0
2025-05-07 14:50:00,513.13,513.47,512.29,513.22,32400.0,511.5588,511.8977,510.7213,511.6485,32400.0
2025-05-07 14:55:00,513.52,515.86,513.3,515.51,79561.0,511.9476,514.2804,511.7282,513.9315,79561.0
2025-05-07 15:00:00,515.38,515.52,514.61,515.09,24496.0,513.8019,513.9414,513.0342,513.5127,24496.0
2025-05-07 15:05:00,514.82,515.58,514.68,515.33,41570.0,513.2436,514.0012,513.104,513.752,41570.0
2025-05-07 15:10:00,515.32,515.55,514.16,514.83,61772.0,513.742,513.9713,512.5856,513.2535,61772.0
2025-05-07 15:15:00,514.76,515.09,514.12,515.07,26033.0,513.1838,513.5127,512.5457,513.4928,26033.0
2025-05-07 15:20:00,515.19,515.19,514.25,514.28,14536.0,513.6124,513.6124,512.6753,512.7052,14536.0
2025-05-07 15:25:00,514.25,514.28,512.72,512.86,38399.0,512.6753,512.7052,511.15,511.2896,38399.0
2025-05-07 15:30:00,512.75,513.33,512.5,512.52,68173.0,511.1799,511.7581,510.9307,510.9506,68173.0
2025-05-07 15:35:00,512.57,514.0,512.5,513.64,35652.0,511.0005,512.4261,510.9307,512.0672,35652.0
2025-05-07 15:40:00,513.75,518.18,513.48,516.48,234582.0,512.1769,516.5933,511.9077,514.8985,234582.0
2025-05-07 15:45:00,516.81,517.4,515.16,515.23,98129.0,515.2275,515.8157,513.5825,513.6523,98129.0
2025-05-07 15:50:00,515.18,515.83,513.88,515.2,74812.0,513.6025,514.2505,512.3065,513.6224,74812.0
2025-05-07 15:55:00,515.32,516.54,514.93,515.89,123859.0,513.742,514.9583,513.3532,514.3103,123859.0
2025-05-08 09:30:00,519.56,519.91,518.95,519.11,184653.0,517.9691,518.318,517.3609,517.5204,184653.0
2025-05-08 09:35:00,519.22,519.42,518.59,518.61,41985.0,517.6301,517.8295,517.002,517.022,41985.0
2025-05-08 09:40:00,518.69,519.37,518.68,519.11,31170.0,517.1017,517.7796,517.0918,517.5204,31170.0
2025-05-08 09:45:00,519.13,519.14,518.05,518.23,46741.0,517.5404,517.5503,516.4637,516.6431,46741.0
2025-05-08 09:50:00,518.24,518.54,518.04,518.33,24166.0,516.6531,516.9522,516.4537,516.7428,24166.0
2025-05-08 09:55:00,518.3,519.0,518.27,518.5,26374.0,516.7129,517.4108,516.683,516.9123,26374.0
2025-05-08 10:00:00,518.43,519.15,518.37,518.7,29642.0,516.8425,517.5603,516.7827,517.1117,29642.0
2025-05-08 10:05:00,518.75,518.76,517.68,518.0,65783.0,517.1615,517.1715,516.0948,516.4138,65783.0
2025-05-08 10:10:00,517.88,517.98,516.88,517.31,40082.0,516.2942,516.3939,515.2973,515.726,40082.0
2025-05-08 10:15:00,517.3,518.01,517.26,517.93,14236.0,515.716,516.4238,515.6761,516.3441,14236.0
2025-05-08 10:20:00,518.0,518.88,517.87,518.29,35969.0,516.4138,517.2911,516.2842,516.703,35969.0
2025-05-08 10:25:00,518.25,518.95,518.25,518.81,38578.0,516.6631,517.3609,516.6631,517.2214,38578.0
2025-05-08 10:30:00,518.86,519.49,518.66,519.1,31881.0,517.2712,517.8993,517.0718,517.5105,31881.0
2025-05-08 10:35:00,519.08,519.17,518.06,518.3,19945.0,517.4905,517.5803,516.4737,516.7129,19945.0
2025-05-08 10:40:00,518.1,518.49,517.77,518.24,19393.0,516.5135,516.9023,516.1845,516.6531,19393.0
2025-05-08 10:45:00,518.4,518.48,517.65,517.82,26536.0,516.8126,516.8924,516.0649,516.2344,26536.0
2025-05-08 10:50:00,517.84,518.68,516.68,517.17,40184.0,516.2543,517.0918,515.0979,515.5864,40184.0
2025-05-08 10:55:00,517.15,517.53,516.34,517.15,59798.0,515.5664,515.9453,514.7589,515.5664,59798.0
2025-05-08 11:00:00,517.0,517.5,516.68,516.79,23038.0,515.4169,515.9154,515.0979,515.2075,23038.0
2025-05-08 11:05:00,516.8,518.2,516.8,518.18,20185.0,515.2175,516.6132,515.2175,516.5933,20185.0
2025-05-08 11:10:00,518.2,518.81,518.09,518.68,21315.0,516.6132,517.2214,516.5036,517.0918,21315.0
2025-05-08 11:15:00,518.67,519.05,518.53,518.99,38900.0,517.0818,517.4606,516.9422,517.4008,38900.0
2025-05-08 11:20:00,519.0,520.27,519.0,520.22,99183.0,517.4108,518.6769,517.4108,518.627,99183.0
2025-05-08 11:25:00,520.27,521.2,520.19,520.24,89839.0,518.6769,519.604,518.5971,518.647,89839.0
2025-05-08 11:30:00,520.41,520.87,519.8,520.83,85114.0,518.8165,519.2751,518.2083,519.2352,85114.0
2025-05-08 11:35:00,520.88,521.4,520.68,521.4,38705.0,519.285,519.8034,519.0856,519.8034,38705.0
2025-05-08 11:40:00,521.38,523.33,521.38,523.07,108803.0,519.7835,521.7275,519.7835,521.4683,108803.0
2025-05-08 11:45:00,523.1,523.59,522.93,523.42,52576.0,521.4982,521.9867,521.3287,521.8172,52576.0
2025-05-08 11:50:00,523.29,523.38,522.41,522.92,66348.0,521.6876,521.7774,520.8103,521.3188,66348.0
2025-05-08 11:55:00,522.89,522.9,522.21,522.5,56178.0,521.2889,521.2988,520.6109,520.9001,56178.0
2025-05-08 12:00:00,522.5,522.93,522.42,522.88,26077.0,520.9001,521.3287,520.8203,521.2789,26077.0
2025-05-08 12:05:00,522.88,523.2,522.81,523.2,26695.0,521.2789,521.5979,521.2091,521.5979,26695.0
2025-05-08 12:10:00,523.26,523.33,522.65,523.24,35069.0,521.6577,521.7275,521.0496,521.6378,35069.0
2025-05-08 12:15:00,523.25,523.66,523.24,523.41,86992.0,521.6478,522.0565,521.6378,521.8073,86992.0
2025-05-08 12:20:00,523.45,523.66,523.03,523.22,30950.0,521.8472,522.0565,521.4284,521.6179,30950.0
2025-05-08 12:25:00,523.22,523.29,522.79,522.88,82738.0,521.6179,521.6876,521.1892,521.2789,82738.0
2025-05-08 12:30:00,522.88,523.17,522.76,523.0,21418.0,521.2789,521.568,521.1593,521.3985,21418.0
2025-05-08 12:35:00,523.02,523.4,522.94,523.37,15321.0,521.4185,521.7973,521.3387,521.7674,15321.0
2025-05-08 12:40:00,523.37,523.75,523.18,523.66,44418.0,521.7674,522.1462,521.578,522.0565,44418.0
2025-05-08 12:45:00,523.59,523.98,523.48,523.89,33978.0,521.9867,522.3755,521.8771,522.2858,33978.0
2025-05-08 12:50:00,523.91,524.23,523.79,524.09,33814.0,522.3057,522.6248,522.1861,522.4852,33814.0
2025-05-08 12:55:00,523.99,524.14,523.96,524.06,19011.0,522.3855,522.535,522.3556,522.4553,19011.0
2025-05-08 13:00:00,524.03,524.09,523.52,523.54,28470.0,522.4254,522.4852,521.9169,521.9369,28470.0
2025-05-08 13:05:00,523.57,523.75,523.35,523.49,26303.0,521.9668,522.1462,521.7475,521.887,26303.0
2025-05-08 13:10:00,523.36,523.38,523.06,523.27,17710.0,521.7574,521.7774,521.4583,521.6677,17710.0
2025-05-08 13:15:00,523.25,523.35,523.1,523.21,19680.0,521.6478,521.7475,521.4982,521.6079,19680.0
2025-05-08 13:20:00,523.21,523.55,522.9,523.54,22216.0,521.6079,521.9468,521.2988,521.9369,22216.0
2025-05-08 13:25:00,523.38,523.39,523.16,523.18,6351.0,521.7774,521.7873,521.558,521.578,6351.0
2025-05-08 13:30:00,523.2,523.38,522.62,522.63,22048.0,521.5979,521.7774,521.0197,521.0297,22048.0
2025-05-08 13:35:00,522.63,522.94,522.4,522.79,26438.0,521.0297,521.3387,520.8004,521.1892,26438.0
2025-05-08 13:40:00,522.75,522.82,522.56,522.76,8639.0,521.1493,521.2191,520.9599,521.1593,8639.0
2025-05-08 13:45:00,522.78,522.78,522.26,522.62,12771.0,521.1792,521.1792,520.6608,521.0197,12771.0
2025-05-08 13:50:00,522.57,522.86,522.39,522.75,13812.0,520.9698,521.259,520.7904,521.1493,13812.0
2025-05-08 13:55:00,522.75,522.75,521.73,521.89,54311.0,521.1493,521.1493,520.1324,520.2919,54311.0
2025-05-08 14:00:00,521.8,522.03,521.58,521.79,15931.0,520.2022,520.4315,519.9829,520.1922,15931.0
2025-05-08 14:05:00,521.8,522.33,521.75,522.3,26854.0,520.2022,520.7306,520.1524,520.7007,26854.0
2025-05-08 14:10:00,522.35,522.47,522.0,522.38,22239.0,520.7505,520.8702,520.4016,520.7804,22239.0
2025-05-08 14:15:00,522.36,522.72,522.28,522.57,18175.0,520.7605,521.1194,520.6807,520.9698,18175.0
2025-05-08 14:20:00,522.58,522.71,522.09,522.16,17133.0,520.9798,521.1094,520.4913,520.5611,17133.0
2025-05-08 14:25:00,522.18,522.46,522.03,522.09,9782.0,520.581,520.8602,520.4315,520.4913,9782.0
2025-05-08 14:30:00,522.18,522.94,522.18,522.88,32770.0,520.581,521.3387,520.581,521.2789,32770.0
2025-05-08 14:35:00,522.91,523.04,522.75,522.82,10983.0,521.3088,521.4384,521.1493,521.2191,10983.0
2025-05-08 14:40:00,522.87,523.12,522.84,523.06,16247.0,521.2689,521.5182,521.239,521.4583,16247.0
2025-05-08 14:45:00,523.0,523.04,522.78,522.85,20499.0,521.3985,521.4384,521.1792,521.249,20499.0
2025-05-08 14:50:00,522.69,522.89,522.4,522.7,14912.0,521.0895,521.2889,520.8004,521.0994,14912.0
2025-05-08 14:55:00,522.69,522.74,522.39,522.41,10775.0,521.0895,521.1393,520.7904,520.8103,10775.0
2025-05-08 15:00:00,522.38,522.45,521.89,522.39,32183.0,520.7804,520.8502,520.2919,520.7904,32183.0
2025-05-08 15:05:00,522.28,522.42,521.86,522.02,60216.0,520.6807,520.8203,520.262,520.4215,60216.0
2025-05-08 15:10:00,521.98,522.13,521.79,522.01,26135.0,520.3817,520.5312,520.1922,520.4116,26135.0
2025-05-08 15:15:00,521.98,522.28,521.86,522.21,23691.0,520.3817,520.6807,520.262,520.6109,23691.0
2025-05-08 15:20:00,522.3,523.38,522.25,522.93,85337.0,520.7007,521.7774,520.6508,521.3287,85337.0
2025-05-08 15:25:00,522.98,523.3,522.65,523.01,45583.0,521.3786,521.6976,521.0496,521.4085,45583.0
2025-05-08 15:30:00,523.06,523.11,522.57,522.71,27848.0,521.4583,521.5082,520.9698,521.1094,27848.0
2025-05-08 15:35:00,522.7,522.75,522.0,522.04,47266.0,521.0994,521.1493,520.4016,520.4415,47266.0
2025-05-08 15:40:00,521.98,522.06,521.6,521.72,32526.0,520.3817,520.4614,520.0028,520.1224,32526.0
2025-05-08 15:45:00,521.71,521.71,520.9,521.15,43760.0,520.1125,520.1125,519.305,519.5542,43760.0
2025-05-08 15:50:00,521.13,521.33,519.69,519.74,133830.0,519.5343,519.7336,518.0987,518.1485,133830.0
2025-05-08 15:55:00,519.77,519.89,518.93,519.26,196183.0,518.1784,518.2981,517.341,517.67,196183.0
2025-05-09 09:30:00,520.65,521.48,520.65,521.46,165107.0,519.0557,519.8832,519.0557,519.8632,165107.0
2025-05-09 09:35:00,521.43,521.64,521.2,521.2,67954.0,519.8333,520.0427,519.604,519.604,67954.0
2025-05-09 09:40:00,521.26,521.28,520.41,520.52,55260.0,519.6639,519.6838,518.8165,518.9261,55260.0
2025-05-09 09:45:00,520.52,520.93,520.36,520.71,65106.0,518.9261,519.3349,518.7666,519.1155,65106.0
2025-05-09 09:50:00,520.71,520.84,520.16,520.73,51389.0,519.1155,519.2451,518.5672,519.1355,51389.0
2025-05-09 09:55:00,520.7,521.33,520.7,521.13,38848.0,519.1056,519.7336,519.1056,519.5343,38848.0
2025-05-09 10:00:00,521.1,521.42,521.05,521.23,40398.0,519.5043,519.8234,519.4545,519.6339,40398.0
2025-05-09 10:05:00,521.27,521.51,520.77,521.43,29712.0,519.6738,519.9131,519.1754,519.8333,29712.0
2025-05-09 10:10:00,521.37,521.44,520.7,520.95,63897.0,519.7735,519.8433,519.1056,519.3548,63897.0
2025-05-09 10:15:00,520.95,520.96,520.0,520.09,47904.0,519.3548,519.3648,518.4077,518.4974,47904.0
2025-05-09 10:20:00,520.01,520.12,519.5,519.57,52104.0,518.4177,518.5273,517.9092,517.979,52104.0
2025-05-09 10:25:00,519.53,519.73,518.29,518.84,89983.0,517.9392,518.1385,516.703,517.2513,89983.0
2025-05-09 10:30:00,518.83,519.07,518.46,518.46,36827.0,517.2413,517.4806,516.8724,516.8724,36827.0
2025-05-09 10:35:00,518.5,518.5,517.36,517.74,109318.0,516.9123,516.9123,515.7758,516.1546,109318.0
2025-05-09 10:40:00,517.75,518.54,517.51,518.51,42214.0,516.1646,516.9522,515.9253,516.9223,42214.0
2025-05-09 10:45:00,518.57,518.75,518.06,518.69,30121.0,516.9821,517.1615,516.4737,517.1017,30121.0
2025-05-09 10:50:00,518.7,519.03,518.09,518.44,29559.0,517.1117,517.4407,516.5036,516.8525,29559.0
2025-05-09 10:55:00,518.43,519.15,518.4,518.9,21304.0,516.8425,517.5603,516.8126,517.3111,21304.0
2025-05-09 11:00:00,518.92,519.5,518.68,519.4,32663.0,517.331,517.9092,517.0918,517.8096,32663.0
2025-05-09 11:05:00,519.44,519.59,519.37,519.52,33439.0,517.8494,517.999,517.7796,517.9292,33439.0
2025-05-09 11:10:00,519.52,519.52,518.62,519.15,31122.0,517.9292,517.9292,517.0319,517.5603,31122.0
2025-05-09 11:15:00,519.1,519.49,518.8,519.2,152346.0,517.5105,517.8993,517.2114,517.6102,152346.0
2025-05-09 11:20:00,519.19,519.22,518.5,518.71,97535.0,517.6002,517.6301,516.9123,517.1217,97535.0
2025-05-09 11:25:00,518.78,519.02,518.45,518.95,22948.0,517.1915,517.4307,516.8625,517.3609,22948.0
2025-05-09 11:30:00,518.85,519.12,518.35,519.12,48374.0,517.2612,517.5304,516.7628,517.5304,48374.0
2025-05-09 11:35:00,519.16,519.37,518.86,518.89,18487.0,517.5703,517.7796,517.2712,517.3011,18487.0
2025-05-09 11:40:00,518.8,519.12,518.64,519.07,64410.0,517.2114,517.5304,517.0519,517.4806,64410.0
2025-05-09 11:45:00,519.04,519.41,518.88,519.17,29707.0,517.4507,517.8195,517.2911,517.5803,29707.0
2025-05-09 11:50:00,519.24,519.83,519.15,519.53,36179.0,517.65,518.2382,517.5603,517.9392,36179.0
2025-05-09 11:55:00,519.53,519.89,519.47,519.85,42873.0,517.9392,518.2981,517.8793,518.2582,42873.0
2025-05-09 12:00:00,519.84,519.89,518.58,518.59,16144.0,518.2482,518.2981,516.9921,517.002,16144.0
2025-05-09 12:05:00,518.5,518.99,518.39,518.47,23309.0,516.9123,517.4008,516.8026,516.8824,23309.0
2025-05-09 12:10:00,518.49,518.68,517.96,518.68,23041.0,516.9023,517.0918,516.374,517.0918,23041.0
2025-05-09 12:15:00,518.72,518.92,518.3,518.66,15634.0,517.1316,517.331,516.7129,517.0718,15634.0
2025-05-09 12:20:00,518.56,518.92,518.56,518.73,20507.0,516.9721,517.331,516.9721,517.1416,20507.0
2025-05-09 12:25:00,518.69,518.69,518.27,518.3,53533.0,517.1017,517.1017,516.683,516.7129,53533.0
2025-05-09 12:30:00,518.21,518.55,518.08,518.12,21977.0,516.6232,516.9622,516.4936,516.5335,21977.0
2025-05-09 12:35:00,518.25,518.87,518.25,518.35,13271.0,516.6631,517.2812,516.6631,516.7628,13271.0
2025-05-09 12:40:00,518.4,518.63,518.2,518.21,17008.0,516.8126,517.0419,516.6132,516.6232,17008.0
2025-05-09 12:45:00,518.12,518.19,517.56,517.85,18855.0,516.5335,516.6033,515.9752,516.2643,18855.0
2025-05-09 12:50:00,517.81,518.27,517.7,518.26,23940.0,516.2244,516.683,516.1148,516.673,23940.0
2025-05-09 12:55:00,518.33,518.37,517.77,517.84,11354.0,516.7428,516.7827,516.1845,516.2543,11354.0
2025-05-09 13:00:00,517.83,518.08,517.81,517.86,15390.0,516.2444,516.4936,516.2244,516.2743,15390.0
2025-05-09 13:05:00,517.93,518.14,517.52,518.14,12053.0,516.3441,516.5534,515.9353,516.5534,12053.0
2025-05-09 13:10:00,518.17,518.51,517.88,517.89,8957.0,516.5833,516.9223,516.2942,516.3042,8957.0
2025-05-09 13:15:00,517.91,518.55,517.91,518.43,12643.0,516.3241,516.9622,516.3241,516.8425,12643.0
2025-05-09 13:20:00,518.46,518.83,517.42,518.44,84387.0,516.8724,517.2413,515.8356,516.8525,84387.0
2025-05-09 13:25:00,518.6,518.76,518.32,518.43,10118.0,517.012,517.1715,516.7329,516.8425,10118.0
2025-05-09 13:30:00,518.47,518.53,518.0,518.26,134505.0,516.8824,516.9422,516.4138,516.673,134505.0
2025-05-09 13:35:00,518.3,518.75,518.26,518.71,15473.0,516.7129,517.1615,516.673,517.1217,15473.0
2025-05-09 13:40:00,518.68,519.22,518.58,519.17,14137.0,517.0918,517.6301,516.9921,517.5803,14137.0
2025-05-09 13:45:00,519.16,519.4,519.13,519.37,26947.0,517.5703,517.8096,517.5404,517.7796,26947.0
2025-05-09 13:50:00,519.38,519.38,518.91,519.21,34044.0,517.7896,517.7896,517.3211,517.6201,34044.0
2025-05-09 13:55:00,519.22,519.66,519.15,519.57,15969.0,517.6301,518.0688,517.5603,517.979,15969.0
2025-05-09 14:00:00,519.53,519.6,519.29,519.3,28702.0,517.9392,518.0089,517.6999,517.7099,28702.0
2025-05-09 14:05:00,519.08,519.41,519.01,519.06,11495.0,517.4905,517.8195,517.4207,517.4706,11495.0
2025-05-09 14:10:00,519.0,519.2,518.98,519.12,18119.0,517.4108,517.6102,517.3908,517.5304,18119.0
2025-05-09 14:15:00,519.15,519.36,518.54,518.77,10773.0,517.5603,517.7697,516.9522,517.1815,10773.0
2025-05-09 14:20:00,518.84,519.05,518.68,518.98,11494.0,517.2513,517.4606,517.0918,517.3908,11494.0
2025-05-09 14:25:00,518.94,519.0,518.61,518.66,12779.0,517.351,517.4108,517.022,517.0718,12779.0
2025-05-09 14:30:00,518.7,519.14,518.65,519.06,14083.0,517.1117,517.5503,517.0618,517.4706,14083.0
2025-05-09 14:35:00,519.1,519.1,518.7,518.79,13663.0,517.5105,517.5105,517.1117,517.2014,13663.0
2025-05-09 14:40:00,518.96,519.08,518.86,518.91,16770.0,517.3709,517.4905,517.2712,517.3211,16770.0
2025-05-09 14:45:00,518.93,519.31,518.88,519.18,9660.0,517.341,517.7198,517.2911,517.5902,9660.0
2025-05-09 14:50:00,519.34,519.43,518.97,519.21,12043.0,517.7497,517.8395,517.3809,517.6201,12043.0
2025-05-09 14:55:00,519.22,519.3,519.14,519.2,17761.0,517.6301,517.7099,517.5503,517.6102,17761.0
2025-05-09 15:00:00,519.25,519.63,519.21,519.51,23483.0,517.66,518.0388,517.6201,517.9192,23483.0
2025-05-09 15:05:00,519.54,520.11,519.42,519.92,58736.0,517.9491,518.5174,517.8295,518.328,58736.0
2025-05-09 15:10:00,519.99,520.15,519.44,519.76,24109.0,518.3977,518.5573,517.8494,518.1684,24109.0
2025-05-09 15:15:00,519.8,519.82,519.49,519.75,20888.0,518.2083,518.2283,517.8993,518.1585,20888.0
2025-05-09 15:20:00,519.8,519.82,519.23,519.55,22395.0,518.2083,518.2283,517.6401,517.9591,22395.0
2025-05-09 15:25:00,519.54,519.55,519.32,519.32,12963.0,517.9491,517.9591,517.7298,517.7298,12963.0
2025-05-09 15:30:00,519.3,519.46,518.62,519.37,49876.0,517.7099,517.8694,517.0319,517.7796,49876.0
2025-05-09 15:35:00,519.42,519.48,519.0,519.09,13159.0,517.8295,517.8893,517.4108,517.5005,13159.0
2025-05-09 15:40:00,519.1,519.24,518.98,519.11,21143.0,517.5105,517.65,517.3908,517.5204,21143.0
2025-05-09 15:45:00,519.11,519.11,518.56,518.86,29376.0,517.5204,517.5204,516.9721,517.2712,29376.0
2025-05-09 15:50:00,518.86,519.39,518.85,519.27,32328.0,517.2712,517.7996,517.2612,517.6799,32328.0
2025-05-09 15:55:00,519.25,519.26,518.55,518.62,359123.0,517.66,517.67,516.9622,517.0319,359123.0
2025-05-12 09:30:00,534.49,534.75,532.48,532.49,742957.0,532.8533,533.1125,530.8495,530.8595,742957.0
2025-05-12 09:35:00,532.52,532.78,532.19,532.44,196350.0,530.8894,531.1486,530.5604,530.8096,196350.0
2025-05-12 09:40:00,532.45,532.69,531.72,532.05,136602.0,530.8196,531.0589,530.0918,530.4208,136602.0
2025-05-12 09:45:00,532.09,532.5,531.67,532.33,117284.0,530.4607,530.8694,530.042,530.7,117284.0
2025-05-12 09:50:00,532.39,533.42,532.2,532.94,111335.0,530.7598,531.7866,530.5704,531.3081,111335.0
2025-05-12 09:55:00,532.91,533.0,531.91,531.98,133745.0,531.2782,531.3679,530.2812,530.351,133745.0
2025-05-12 10:00:00,532.14,532.67,531.82,532.51,92220.0,530.5105,531.0389,530.1915,530.8794,92220.0
2025-05-12 10:05:00,532.5,532.83,532.15,532.25,73376.0,530.8694,531.1984,530.5205,530.6202,73376.0
2025-05-12 10:10:00,532.26,533.31,532.2,533.25,91707.0,530.6302,531.677,530.5704,531.6171,91707.0
2025-05-12 10:15:00,533.28,533.56,532.96,533.05,67751.0,531.647,531.9262,531.328,531.4178,67751.0
2025-05-12 10:20:00,533.07,533.15,532.48,532.74,77075.0,531.4377,531.5174,530.8495,531.1087,77075.0
2025-05-12 10:25:00,532.68,532.7,531.22,531.52,88543.0,531.0489,531.0688,529.5934,529.8924,88543.0
2025-05-12 10:30:00,531.54,531.54,530.39,531.11,106666.0,529.9124,529.9124,528.7659,529.4837,106666.0
2025-05-12 10:35:00,531.09,531.61,530.81,531.56,65635.0,529.4638,529.9822,529.1846,529.9323,65635.0
2025-05-12 10:40:00,531.55,532.51,531.49,532.51,91583.0,529.9223,530.8794,529.8625,530.8794,91583.0
2025-05-12 10:45:00,532.43,532.86,532.38,532.76,66729.0,530.7997,531.2283,530.7498,531.1286,66729.0
2025-05-12 10:50:00,532.73,533.27,532.59,533.2,71580.0,531.0987,531.6371,530.9592,531.5673,71580.0
2025-05-12 10:55:00,533.3,533.3,532.21,532.27,30641.0,531.667,531.667,530.5803,530.6401,30641.0
2025-05-12 11:00:00,532.3,532.89,532.15,532.8,64376.0,530.6701,531.2582,530.5205,531.1685,64376.0
2025-05-12 11:05:00,532.82,532.89,532.2,532.27,56820.0,531.1885,531.2582,530.5704,530.6401,56820.0
2025-05-12 11:10:00,532.3,532.79,532.16,532.52,46446.0,530.6701,531.1586,530.5305,530.8894,46446.0
2025-05-12 11:15:00,532.54,532.63,532.18,532.46,42976.0,530.9093,530.999,530.5504,530.8296,42976.0
2025-05-12 11:20:00,532.46,532.47,531.46,531.87,44289.0,530.8296,530.8395,529.8326,530.2414,44289.0
2025-05-12 11:25:00,531.9,532.3,531.63,532.06,47504.0,530.2713,530.6701,530.0021,530.4308,47504.0
2025-05-12 11:30:00,532.07,532.52,532.03,532.29,28981.0,530.4408,530.8894,530.4009,530.6601,28981.0
2025-05-12 11:35:00,532.33,532.49,531.75,531.99,33550.0,530.7,530.8595,530.1217,530.361,33550.0
2025-05-12 11:40:00,531.96,532.01,531.53,531.82,35567.0,530.3311,530.3809,529.9024,530.1915,35567.0
2025-05-12 11:45:00,531.73,532.03,531.66,531.8,28914.0,530.1018,530.4009,530.032,530.1716,28914.0
2025-05-12 11:50:00,531.87,531.9,531.34,531.61,40205.0,530.2414,530.2713,529.713,529.9822,40205.0
2025-05-12 11:55:00,531.75,531.95,531.35,531.46,37766.0,530.1217,530.3211,529.723,529.8326,37766.0
2025-05-12 12:00:00,531.5,531.82,531.3,531.77,29912.0,529.8725,530.1915,529.6731,530.1417,29912.0
2025-05-12 12:05:00,531.83,532.28,531.83,532.27,25152.0,530.2015,530.6501,530.2015,530.6401,25152.0
2025-05-12 12:10:00,532.3,532.36,532.02,532.27,27881.0,530.6701,530.7299,530.3909,530.6401,27881.0
2025-05-12 12:15:00,532.3,532.56,532.1,532.25,20996.0,530.6701,530.9293,530.4707,530.6202,20996.0
2025-05-12 12:20:00,532.31,532.91,532.14,532.89,30556.0,530.68,531.2782,530.5105,531.2582,30556.0
2025-05-12 12:25:00,532.91,532.95,532.43,532.46,22337.0,531.2782,531.3181,530.7997,530.8296,22337.0
2025-05-12 12:30:00,532.49,532.88,532.44,532.82,24510.0,530.8595,531.2483,530.8096,531.1885,24510.0
2025-05-12 12:35:00,532.85,533.06,532.8,532.93,18738.0,531.2184,531.4277,531.1685,531.2981,18738.0
2025-05-12 12:40:00,532.86,533.41,532.85,533.34,58992.0,531.2283,531.7767,531.2184,531.7069,58992.0
2025-05-12 12:45:00,533.39,533.89,533.27,533.78,36139.0,531.7567,532.2552,531.6371,532.1455,36139.0
2025-05-12 12:50:00,533.79,534.24,533.69,534.12,42801.0,532.1555,532.6041,532.0558,532.4845,42801.0
2025-05-12 12:55:00,534.08,534.21,533.85,534.11,44259.0,532.4446,532.5742,532.2153,532.4745,44259.0
2025-05-12 13:00:00,534.17,534.43,534.02,534.43,29981.0,532.5343,532.7935,532.3848,532.7935,29981.0
2025-05-12 13:05:00,534.45,535.35,534.31,535.26,88289.0,532.8135,533.7107,532.6739,533.621,88289.0
2025-05-12 13:10:00,535.14,535.19,534.67,534.73,41073.0,533.5014,533.5512,533.0328,533.0926,41073.0
2025-05-12 13:15:00,534.86,534.88,534.61,534.72,24058.0,533.2222,533.2422,532.973,533.0826,24058.0
2025-05-12 13:20:00,534.68,534.68,534.13,534.33,35263.0,533.0428,533.0428,532.4944,532.6938,35263.0
2025-05-12 13:25:00,534.33,534.59,534.17,534.34,24153.0,532.6938,532.953,532.5343,532.7038,24153.0
2025-05-12 13:30:00,534.39,534.79,534.39,534.47,26811.0,532.7537,533.1524,532.7537,532.8334,26811.0
2025-05-12 13:35:00,534.5,534.61,534.23,534.61,27503.0,532.8633,532.973,532.5941,532.973,27503.0
2025-05-12 13:40:00,534.59,534.65,534.43,534.52,36348.0,532.953,533.0129,532.7935,532.8833,36348.0
2025-05-12 13:45:00,534.52,534.85,534.52,534.67,31998.0,532.8833,533.2122,532.8833,533.0328,31998.0
2025-05-12 13:50:00,534.67,534.94,534.65,534.94,71307.0,533.0328,533.302,533.0129,533.302,71307.0
2025-05-12 13:55:00,534.94,534.98,534.52,534.56,37274.0,533.302,533.3418,532.8833,532.9231,37274.0
2025-05-12 14:00:00,534.56,535.05,534.52,535.04,35247.0,532.9231,533.4116,532.8833,533.4017,35247.0
2025-05-12 14:05:00,535.05,535.05,534.74,534.81,31110.0,533.4116,533.4116,533.1026,533.1724,31110.0
2025-05-12 14:10:00,534.82,534.83,534.41,534.64,21497.0,533.1823,533.1923,532.7736,533.0029,21497.0
2025-05-12 14:15:00,534.65,535.06,534.57,535.03,41150.0,533.0129,533.4216,532.9331,533.3917,41150.0
2025-05-12 14:20:00,535.05,535.14,534.82,534.97,26875.0,533.4116,533.5014,533.1823,533.3319,26875.0
2025-05-12 14:25:00,534.97,535.11,534.72,534.93,28304.0,533.3319,533.4714,533.0826,533.292,28304.0
2025-05-12 14:30:00,534.99,535.2,534.97,535.09,33737.0,533.3518,533.5612,533.3319,533.4515,33737.0
2025-05-12 14:35:00,535.12,535.36,534.98,535.26,21439.0,533.4814,533.7207,533.3418,533.621,21439.0
2025-05-12 14:40:00,535.27,535.49,535.09,535.17,38106.0,533.631,533.8503,533.4515,533.5313,38106.0
2025-05-12 14:45:00,535.15,535.3,534.87,534.95,35711.0,533.5113,533.6609,533.2322,533.3119,35711.0
2025-05-12 14:50:00,534.95,535.03,534.54,534.62,47229.0,533.3119,533.3917,532.9032,532.9829,47229.0
2025-05-12 14:55:00,534.64,534.88,534.52,534.56,30256.0,533.0029,533.2422,532.8833,532.9231,30256.0
2025-05-12 15:00:00,534.54,534.99,534.21,534.98,27288.0,532.9032,533.3518,532.5742,533.3418,27288.0
2025-05-12 15:05:00,535.0,535.15,534.9,535.06,30195.0,533.3618,533.5113,533.2621,533.4216,30195.0
2025-05-12 15:10:00,535.0,535.05,534.67,534.7,33599.0,533.3618,533.4116,533.0328,533.0627,33599.0
2025-05-12 15:15:00,534.68,535.07,534.48,534.95,36949.0,533.0428,533.4316,532.8434,533.3119,36949.0
2025-05-12 15:20:00,534.96,534.96,534.63,534.7,28391.0,533.3219,533.3219,532.9929,533.0627,28391.0
2025-05-12 15:25:00,534.7,534.79,534.36,534.51,295624.0,533.0627,533.1524,532.7237,532.8733,295624.0
2025-05-12 15:30:00,534.46,534.81,534.41,534.6,67736.0,532.8234,533.1724,532.7736,532.963,67736.0
2025-05-12 15:35:00,534.61,534.67,534.26,534.33,65020.0,532.973,533.0328,532.624,532.6938,65020.0
2025-05-12 15:40:00,534.35,534.43,534.01,534.18,60075.0,532.7138,532.7935,532.3748,532.5443,60075.0
2025-05-12 15:45:00,534.16,534.45,533.9,534.37,53223.0,532.5244,532.8135,532.2652,532.7337,53223.0
2025-05-12 15:50:00,534.35,535.23,534.35,535.04,126947.0,532.7138,533.5911,532.7138,533.4017,126947.0
2025-05-12 15:55:00,535.03,535.9,534.6,535.85,506562.0,533.3917,534.259,532.963,534.2092,506562.0
2025-05-13 09:30:00,536.33,536.41,535.78,536.34,310948.0,534.6877,534.7675,534.1394,534.6977,310948.0
2025-05-13 09:35:00,536.41,537.06,536.25,536.99,135011.0,534.7675,535.4155,534.608,535.3457,135011.0
2025-05-13 09:40:00,537.01,537.42,536.74,537.15,138833.0,535.3656,535.7744,535.0965,535.5052,138833.0
2025-05-13 09:45:00,537.23,537.3,536.87,536.96,59895.0,535.585,535.6547,535.2261,535.3158,59895.0
2025-05-13 09:50:00,536.98,537.69,536.95,537.55,105785.0,535.3357,536.0435,535.3058,535.904,105785.0
2025-05-13 09:55:00,537.52,538.18,537.49,537.96,87475.0,535.8741,536.532,535.8442,536.3127,87475.0
2025-05-13 10:00:00,538.05,538.45,537.99,538.4,89202.0,536.4024,536.8012,536.3426,536.7514,89202.0
2025-05-13 10:05:00,538.37,538.96,538.25,538.87,76877.0,536.7215,537.3097,536.6018,537.2199,76877.0
2025-05-13 10:10:00,538.81,539.88,538.57,539.82,84768.0,537.1601,538.2268,536.9209,538.167,84768.0
2025-05-13 10:15:00,539.85,540.43,539.54,539.78,130825.0,538.1969,538.7752,537.8879,538.1271,130825.0
2025-05-13 10:20:00,539.82,539.88,539.44,539.81,121358.0,538.167,538.2268,537.7882,538.1571,121358.0
2025-05-13 10:25:00,539.76,540.2,539.42,539.45,56242.0,538.1072,538.5459,537.7682,537.7982,56242.0
2025-05-13 10:30:00,539.51,539.81,539.2,539.56,69288.0,537.858,538.1571,537.5489,537.9078,69288.0
2025-05-13 10:35:00,539.57,539.78,539.44,539.54,37803.0,537.9178,538.1271,537.7882,537.8879,37803.0
2025-05-13 10:40:00,539.56,539.67,538.8,538.81,77962.0,537.9078,538.0175,537.1501,537.1601,77962.0
2025-05-13 10:45:00,538.86,539.46,538.78,539.05,57223.0,537.21,537.8081,537.1302,537.3994,57223.0
2025-05-13 10:50:00,539.09,539.85,539.09,539.62,42937.0,537.4393,538.1969,537.4393,537.9676,42937.0
2025-05-13 10:55:00,539.57,539.92,539.53,539.69,62360.0,537.9178,538.2667,537.8779,538.0374,62360.0
2025-05-13 11:00:00,539.66,539.83,539.47,539.7,49845.0,538.0075,538.177,537.8181,538.0474,49845.0
2025-05-13 11:05:00,539.69,539.71,539.37,539.7,56146.0,538.0374,538.0574,537.7184,538.0474,56146.0
2025-05-13 11:10:00,539.67,539.91,539.59,539.62,48431.0,538.0175,538.2567,537.9377,537.9676,48431.0
2025-05-13 11:15:00,539.6,540.08,539.6,540.06,56998.0,537.9477,538.4262,537.9477,538.4063,56998.0
2025-05-13 11:20:00,540.03,540.11,539.81,540.0,45743.0,538.3764,538.4561,538.1571,538.3465,45743.0
2025-05-13 11:25:00,540.0,540.59,539.99,540.25,80040.0,538.3465,538.9347,538.3365,538.5957,80040.0
2025-05-13 11:30:00,540.23,540.55,540.16,540.52,68796.0,538.5758,538.8948,538.506,538.8649,68796.0
2025-05-13 11:35:00,540.45,540.65,540.23,540.57,65736.0,538.7951,538.9945,538.5758,538.9147,65736.0
2025-05-13 11:40:00,540.58,540.65,540.42,540.54,54616.0,538.9247,538.9945,538.7652,538.8848,54616.0
2025-05-13 11:45:00,540.52,540.91,540.23,540.32,70322.0,538.8649,539.2537,538.5758,538.6655,70322.0
2025-05-13 11:50:00,540.25,540.25,539.94,540.1,53140.0,538.5957,538.5957,538.2867,538.4462,53140.0
2025-05-13 11:55:00,540.09,540.4,540.05,540.16,71918.0,538.4362,538.7452,538.3963,538.506,71918.0
2025-05-13 12:00:00,540.18,540.18,539.61,539.7,58712.0,538.5259,538.5259,537.9577,538.0474,58712.0
2025-05-13 12:05:00,539.65,539.88,539.61,539.75,47555.0,537.9975,538.2268,537.9577,538.0972,47555.0
2025-05-13 12:10:00,539.78,540.19,539.55,540.14,46094.0,538.1271,538.5359,537.8979,538.486,46094.0
2025-05-13 12:15:00,540.11,540.17,539.6,539.6,37573.0,538.4561,538.516,537.9477,537.9477,37573.0
2025-05-13 12:20:00,539.63,539.92,539.58,539.84,40134.0,537.9776,538.2667,537.9278,538.187,40134.0
2025-05-13 12:25:00,539.9,540.35,539.89,540.19,53326.0,538.2468,538.6954,538.2368,538.5359,53326.0
2025-05-13 12:30:00,540.21,540.31,539.89,540.13,44076.0,538.5558,538.6555,538.2368,538.4761,44076.0
2025-05-13 12:35:00,540.13,540.56,540.12,540.54,53936.0,538.4761,538.9048,538.4661,538.8848,53936.0
2025-05-13 12:40:00,540.5,540.55,540.39,540.49,27507.0,538.8449,538.8948,538.7353,538.835,27507.0
2025-05-13 12:45:00,540.54,540.82,540.54,540.7,43775.0,538.8848,539.164,538.8848,539.0443,43775.0
2025-05-13 12:50:00,540.67,540.67,540.47,540.61,30165.0,539.0144,539.0144,538.815,538.9546,30165.0
2025-05-13 12:55:00,540.65,540.72,540.43,540.51,38620.0,538.9945,539.0643,538.7752,538.8549,38620.0
2025-05-13 13:00:00,540.47,540.63,540.3,540.47,50249.0,538.815,538.9745,538.6456,538.815,50249.0
2025-05-13 13:05:00,540.49,540.55,540.24,540.39,88859.0,538.835,538.8948,538.5857,538.7353,88859.0
2025-05-13 13:10:00,540.4,540.5,540.2,540.29,82456.0,538.7452,538.8449,538.5459,538.6356,82456.0
2025-05-13 13:15:00,540.31,540.8,540.23,540.71,78459.0,538.6555,539.144,538.5758,539.0543,78459.0
2025-05-13 13:20:00,540.7,540.86,540.56,540.81,33477.0,539.0443,539.2038,538.9048,539.154,33477.0
2025-05-13 13:25:00,540.81,540.86,540.66,540.81,44109.0,539.154,539.2038,539.0045,539.154,44109.0
2025-05-13 13:30:00,540.82,541.48,540.79,541.35,72483.0,539.164,539.8219,539.1341,539.6923,72483.0
2025-05-13 13:35:00,541.34,541.44,540.99,541.07,57406.0,539.6824,539.7821,539.3334,539.4132,57406.0
2025-05-13 13:40:00,541.08,541.24,540.89,540.94,54101.0,539.4232,539.5827,539.2337,539.2836,54101.0
2025-05-13 13:45:00,540.91,541.19,540.87,541.14,32433.0,539.2537,539.5328,539.2138,539.483,32433.0
2025-05-13 13:50:00,541.12,541.27,540.63,540.66,48619.0,539.463,539.6126,538.9745,539.0045,48619.0
2025-05-13 13:55:00,540.61,540.79,540.41,540.41,45753.0,538.9546,539.1341,538.7552,538.7552,45753.0
2025-05-13 14:00:00,540.45,540.55,540.01,540.53,39917.0,538.7951,538.8948,538.3564,538.8748,39917.0
2025-05-13 14:05:00,540.54,540.73,540.38,540.42,42943.0,538.8848,539.0742,538.7253,538.7652,42943.0
2025-05-13 14:10:00,540.42,540.71,540.41,540.66,30412.0,538.7652,539.0543,538.7552,539.0045,30412.0
2025-05-13 14:15:00,540.66,540.76,540.36,540.66,35323.0,539.0045,539.1041,538.7054,539.0045,35323.0
2025-05-13 14:20:00,540.65,540.8,540.55,540.65,28749.0,538.9945,539.144,538.8948,538.9945,28749.0
2025-05-13 14:25:00,540.64,540.68,540.41,540.41,23641.0,538.9845,539.0244,538.7552,538.7552,23641.0
2025-05-13 14:30:00,540.45,540.58,540.28,540.39,30994.0,538.7951,538.9247,538.6256,538.7353,30994.0
2025-05-13 14:35:00,540.35,540.54,540.28,540.39,29211.0,538.6954,538.8848,538.6256,538.7353,29211.0
2025-05-13 14:40:00,540.42,540.44,540.04,540.19,69157.0,538.7652,538.7851,538.3864,538.5359,69157.0
2025-05-13 14:45:00,540.2,540.3,540.04,540.3,49596.0,538.5459,538.6456,538.3864,538.6456,49596.0
2025-05-13 14:50:00,540.26,540.51,540.15,540.5,70548.0,538.6057,538.8549,538.496,538.8449,70548.0
2025-05-13 14:55:00,540.52,541.15,540.4,541.05,49007.0,538.8649,539.493,538.7452,539.3933,49007.0
2025-05-13 15:00:00,541.04,541.06,540.77,540.88,58373.0,539.3833,539.4032,539.1141,539.2238,58373.0
2025-05-13 15:05:00,540.94,541.08,540.71,540.78,63569.0,539.2836,539.4232,539.0543,539.1241,63569.0
2025-05-13 15:10:00,540.77,541.18,540.74,541.13,91889.0,539.1141,539.5229,539.0842,539.473,91889.0
2025-05-13 15:15:00,541.15,541.35,541.06,541.06,74829.0,539.493,539.6923,539.4032,539.4032,74829.0
2025-05-13 15:20:00,541.07,541.16,540.75,540.81,72706.0,539.4132,539.5029,539.0942,539.154,72706.0
2025-05-13 15:25:00,540.82,541.06,540.78,540.89,222869.0,539.164,539.4032,539.1241,539.2337,222869.0
2025-05-13 15:30:00,540.91,541.24,540.86,541.15,72666.0,539.2537,539.5827,539.2038,539.493,72666.0
2025-05-13 15:35:00,541.14,541.47,540.96,541.29,67298.0,539.483,539.812,539.3035,539.6325,67298.0
2025-05-13 15:40:00,541.3,541.34,541.01,541.1,69825.0,539.6425,539.6824,539.3534,539.4431,69825.0
2025-05-13 15:45:00,541.12,541.12,540.58,540.63,87457.0,539.463,539.463,538.9247,538.9745,87457.0
2025-05-13 15:50:00,540.65,541.0,539.84,539.88,160808.0,538.9945,539.3434,538.187,538.2268,160808.0
2025-05-13 15:55:00,539.82,540.06,539.31,539.31,254218.0,538.167,538.4063,537.6586,537.6586,254218.0
2025-05-14 09:30:00,540.38,541.22,540.34,541.2,325080.0,538.7253,539.5627,538.6854,539.5428,325080.0
2025-05-14 09:35:00,541.23,541.42,540.8,540.8,151475.0,539.5727,539.7621,539.144,539.144,151475.0
2025-05-14 09:40:00,540.82,540.89,540.22,540.26,50490.0,539.164,539.2337,538.5658,538.6057,50490.0
2025-05-14 09:45:00,540.28,540.35,539.11,539.6,106997.0,538.6256,538.6954,537.4592,537.9477,106997.0
2025-05-14 09:50:00,539.58,539.99,539.15,539.57,56219.0,537.9278,538.3365,537.4991,537.9178,56219.0
2025-05-14 09:55:00,539.56,540.08,539.12,540.07,59342.0,537.9078,538.4262,537.4692,538.4163,59342.0
2025-05-14 10:00:00,540.09,540.12,539.58,539.88,71143.0,538.4362,538.4661,537.9278,538.2268,71143.0
2025-05-14 10:05:00,539.93,540.33,539.37,539.75,64193.0,538.2767,538.6755,537.7184,538.0972,64193.0
2025-05-14 10:10:00,539.7,540.01,539.05,539.79,47750.0,538.0474,538.3564,537.3994,538.1371,47750.0
2025-05-14 10:15:00,539.75,539.87,539.33,539.6,34663.0,538.0972,538.2169,537.6785,537.9477,34663.0
2025-05-14 10:20:00,539.58,540.05,539.36,539.87,36375.0,537.9278,538.3963,537.7084,538.2169,36375.0
2025-05-14 10:25:00,539.87,540.11,539.77,540.03,45673.0,538.2169,538.4561,538.1172,538.3764,45673.0
2025-05-14 10:30:00,540.08,540.39,539.71,539.97,29827.0,538.4262,538.7353,538.0574,538.3166,29827.0
2025-05-14 10:35:00,539.94,540.12,539.79,539.88,32791.0,538.2867,538.4661,538.1371,538.2268,32791.0
2025-05-14 10:40:00,539.85,540.04,539.6,539.6,34779.0,538.1969,538.3864,537.9477,537.9477,34779.0
2025-05-14 10:45:00,539.63,539.95,539.46,539.95,40551.0,537.9776,538.2966,537.8081,538.2966,40551.0
2025-05-14 10:50:00,539.99,540.37,539.94,540.21,29812.0,538.3365,538.7153,538.2867,538.5558,29812.0
2025-05-14 10:55:00,540.27,540.3,539.99,540.09,34694.0,538.6156,538.6456,538.3365,538.4362,34694.0
2025-05-14 11:00:00,540.08,540.13,538.68,538.81,61285.0,538.4262,538.4761,537.0305,537.1601,61285.0
2025-05-14 11:05:00,538.75,539.28,538.48,539.23,49245.0,537.1003,537.6287,536.8311,537.5788,49245.0
2025-05-14 11:10:00,539.2,539.74,539.13,539.69,39189.0,537.5489,538.0873,537.4791,538.0374,39189.0
2025-05-14 11:15:00,539.68,539.68,539.41,539.6,38239.0,538.0275,538.0275,537.7583,537.9477,38239.0
2025-05-14 11:20:00,539.62,540.21,539.52,540.12,40950.0,537.9676,538.5558,537.8679,538.4661,40950.0
2025-05-14 11:25:00,540.14,540.57,540.03,540.43,28356.0,538.486,538.9147,538.3764,538.7752,28356.0
2025-05-14 11:30:00,540.33,540.7,540.3,540.61,19759.0,538.6755,539.0443,538.6456,538.9546,19759.0
2025-05-14 11:35:00,540.58,540.83,540.5,540.76,30734.0,538.9247,539.1739,538.8449,539.1041,30734.0
2025-05-14 11:40:00,540.75,540.75,540.5,540.66,30777.0,539.0942,539.0942,538.8449,539.0045,30777.0
2025-05-14 11:45:00,540.69,540.73,540.36,540.4,53573.0,539.0344,539.0742,538.7054,538.7452,53573.0
2025-05-14 11:50:00,540.4,540.68,540.25,540.43,33906.0,538.7452,539.0244,538.5957,538.7752,33906.0
2025-05-14 11:55:00,540.44,540.7,540.24,540.53,14637.0,538.7851,539.0443,538.5857,538.8748,14637.0
2025-05-14 12:00:00,540.49,540.8,540.38,540.68,23857.0,538.835,539.144,538.7253,539.0244,23857.0
2025-05-14 12:05:00,540.73,541.0,540.58,540.79,32713.0,539.0742,539.3434,538.9247,539.1341,32713.0
2025-05-14 12:10:00,540.82,540.86,540.49,540.59,19900.0,539.164,539.2038,538.835,538.9347,19900.0
2025-05-14 12:15:00,540.57,540.65,540.37,540.38,23830.0,538.9147,538.9945,538.7153,538.7253,23830.0
2025-05-14 12:20:00,540.42,540.57,540.25,540.44,17413.0,538.7652,538.9147,538.5957,538.7851,17413.0
2025-05-14 12:25:00,540.41,540.59,540.35,540.44,26447.0,538.7552,538.9347,538.6954,538.7851,26447.0
2025-05-14 12:30:00,540.46,541.04,540.43,540.92,41459.0,538.8051,539.3833,538.7752,539.2637,41459.0
2025-05-14 12:35:00,540.87,540.99,540.18,540.25,45159.0,539.2138,539.3334,538.5259,538.5957,45159.0
2025-05-14 12:40:00,540.2,540.22,539.72,539.91,54588.0,538.5459,538.5658,538.0673,538.2567,54588.0
2025-05-14 12:45:00,539.95,540.29,539.85,539.94,28367.0,538.2966,538.6356,538.1969,538.2867,28367.0
2025-05-14 12:50:00,539.93,540.24,539.89,540.14,26994.0,538.2767,538.5857,538.2368,538.486,26994.0
2025-05-14 12:55:00,540.12,540.15,539.96,539.99,13811.0,538.4661,538.496,538.3066,538.3365,13811.0
2025-05-14 13:00:00,540.02,540.02,539.7,539.79,17139.0,538.3664,538.3664,538.0474,538.1371,17139.0
2025-05-14 13:05:00,539.78,540.01,539.64,539.93,16771.0,538.1271,538.3564,537.9876,538.2767,16771.0
2025-05-14 13:10:00,539.92,539.92,539.36,539.64,44028.0,538.2667,538.2667,537.7084,537.9876,44028.0
2025-05-14 13:15:00,539.65,539.67,538.95,539.35,38122.0,537.9975,538.0175,537.2997,537.6985,38122.0
2025-05-14 13:20:00,539.31,539.31,538.24,538.59,35374.0,537.6586,537.6586,536.5919,536.9408,35374.0
2025-05-14 13:25:00,538.56,539.1,538.34,538.98,46659.0,536.9109,537.4492,536.6916,537.3296,46659.0
2025-05-14 13:30:00,538.99,539.26,538.88,538.99,17192.0,537.3396,537.6087,537.2299,537.3396,17192.0
2025-05-14 13:35:00,538.98,539.5,538.94,539.5,14928.0,537.3296,537.848,537.2897,537.848,14928.0
2025-05-14 13:40:00,539.41,539.68,539.31,539.41,42676.0,537.7583,538.0275,537.6586,537.7583,42676.0
2025-05-14 13:45:00,539.36,539.44,539.18,539.36,17995.0,537.7084,537.7882,537.529,537.7084,17995.0
2025-05-14 13:50:00,539.42,539.98,539.42,539.79,29909.0,537.7682,538.3265,537.7682,538.1371,29909.0
2025-05-14 13:55:00,539.79,539.93,539.63,539.88,27078.0,538.1371,538.2767,537.9776,538.2268,27078.0
2025-05-14 14:00:00,539.92,539.98,539.66,539.88,20978.0,538.2667,538.3265,538.0075,538.2268,20978.0
2025-05-14 14:05:00,539.89,540.22,539.82,539.87,28902.0,538.2368,538.5658,538.167,538.2169,28902.0
2025-05-14 14:10:00,539.93,539.93,539.51,539.7,71428.0,538.2767,538.2767,537.858,538.0474,71428.0
2025-05-14 14:15:00,539.69,540.12,539.6,540.06,39313.0,538.0374,538.4661,537.9477,538.4063,39313.0
2025-05-14 14:20:00,540.06,540.08,539.66,539.68,30484.0,538.4063,538.4262,538.0075,538.0275,30484.0
2025-05-14 14:25:00,539.69,539.94,539.2,539.47,27099.0,538.0374,538.2867,537.5489,537.8181,27099.0
2025-05-14 14:30:00,539.47,540.72,539.45,540.46,72013.0,537.8181,539.0643,537.7982,538.8051,72013.0
2025-05-14 14:35:00,540.53,540.61,539.8,540.11,29027.0,538.8748,538.9546,538.1471,538.4561,29027.0
2025-05-14 14:40:00,540.1,540.41,540.04,540.34,25239.0,538.4462,538.7552,538.3864,538.6854,25239.0
2025-05-14 14:45:00,540.34,540.39,539.97,540.15,17006.0,538.6854,538.7353,538.3166,538.496,17006.0
2025-05-14 14:50:00,540.13,540.41,540.04,540.3,18648.0,538.4761,538.7552,538.3864,538.6456,18648.0
2025-05-14 14:55:00,540.25,540.28,539.96,540.16,26322.0,538.5957,538.6256,538.3066,538.506,26322.0
2025-05-14 15:00:00,540.18,540.18,539.7,539.7,30345.0,538.5259,538.5259,538.0474,538.0474,30345.0
2025-05-14 15:05:00,539.71,540.08,539.61,539.85,49654.0,538.0574,538.4262,537.9577,538.1969,49654.0
2025-05-14 15:10:00,539.87,540.25,539.86,540.1,26610.0,538.2169,538.5957,538.2069,538.4462,26610.0
2025-05-14 15:15:00,540.11,540.3,539.99,540.04,36178.0,538.4561,538.6456,538.3365,538.3864,36178.0
2025-05-14 15:20:00,540.01,540.1,539.2,539.32,77924.0,538.3564,538.4462,537.5489,537.6686,77924.0
2025-05-14 15:25:00,539.31,539.73,539.15,539.6,69685.0,537.6586,538.0773,537.4991,537.9477,69685.0
2025-05-14 15:30:00,539.57,539.85,539.49,539.64,42020.0,537.9178,538.1969,537.838,537.9876,42020.0
2025-05-14 15:35:00,539.57,539.75,539.26,539.4,32264.0,537.9178,538.0972,537.6087,537.7483,32264.0
2025-05-14 15:40:00,539.38,539.67,539.15,539.38,37473.0,537.7284,538.0175,537.4991,537.7284,37473.0
2025-05-14 15:45:00,539.34,539.59,539.05,539.54,50252.0,537.6885,537.9377,537.3994,537.8879,50252.0
2025-05-14 15:50:00,539.58,540.6,539.58,540.27,93447.0,537.9278,538.9446,537.9278,538.6156,93447.0
2025-05-14 15:55:00,540.23,540.41,539.8,540.07,230493.0,538.5758,538.7552,538.1471,538.4163,230493.0
2025-05-15 09:30:00,538.26,539.06,538.24,539.02,167545.0,536.6118,537.4094,536.5919,537.3695,167545.0
2025-05-15 09:35:00,539.03,539.04,538.4,538.53,52052.0,537.3794,537.3894,536.7514,536.881,52052.0
2025-05-15 09:40:00,538.46,538.97,538.23,538.9,57124.0,536.8112,537.3196,536.5819,537.2498,57124.0
2025-05-15 09:45:00,538.88,538.92,537.84,538.08,66721.0,537.2299,537.2698,536.1931,536.4324,66721.0
2025-05-15 09:50:00,538.07,538.76,537.9,538.61,44062.0,536.4224,537.1103,536.2529,536.9607,44062.0
2025-05-15 09:55:00,538.52,538.86,538.42,538.77,72306.0,536.871,537.21,536.7713,537.1202,72306.0
2025-05-15 10:00:00,538.82,539.74,538.77,539.42,54340.0,537.1701,538.0873,537.1202,537.7682,54340.0
2025-05-15 10:05:00,539.44,539.44,538.88,538.95,51797.0,537.7882,537.7882,537.2299,537.2997,51797.0
2025-05-15 10:10:00,538.91,538.92,538.29,538.9,63661.0,537.2598,537.2698,536.6417,537.2498,63661.0
2025-05-15 10:15:00,538.94,539.16,538.38,539.13,47517.0,537.2897,537.509,536.7314,537.4791,47517.0
2025-05-15 10:20:00,539.14,539.31,538.92,539.21,42809.0,537.4891,537.6586,537.2698,537.5589,42809.0
2025-05-15 10:25:00,539.16,539.27,538.48,538.56,40426.0,537.509,537.6187,536.8311,536.9109,40426.0
2025-05-15 10:30:00,538.56,538.67,538.19,538.31,73439.0,536.9109,537.0205,536.542,536.6616,73439.0
2025-05-15 10:35:00,538.32,538.58,538.07,538.46,74407.0,536.6716,536.9308,536.4224,536.8112,74407.0
2025-05-15 10:40:00,538.48,538.88,538.45,538.65,41871.0,536.8311,537.2299,536.8012,537.0006,41871.0
2025-05-15 10:45:00,538.64,538.98,538.59,538.59,28786.0,536.9906,537.3296,536.9408,536.9408,28786.0
2025-05-15 10:50:00,538.57,539.0,538.35,539.0,43721.0,536.9209,537.3495,536.7015,537.3495,43721.0
2025-05-15 10:55:00,538.96,539.26,538.95,539.26,41397.0,537.3097,537.6087,537.2997,537.6087,41397.0
2025-05-15 11:00:00,539.25,539.89,539.16,539.81,42109.0,537.5988,538.2368,537.509,538.1571,42109.0
2025-05-15 11:05:00,539.85,540.03,539.71,539.75,49042.0,538.1969,538.3764,538.0574,538.0972,49042.0
2025-05-15 11:10:00,539.77,540.2,539.74,540.17,44977.0,538.1172,538.5459,538.0873,538.516,44977.0
2025-05-15 11:15:00,540.18,540.79,540.18,540.67,50459.0,538.5259,539.1341,538.5259,539.0144,50459.0
2025-05-15 11:20:00,540.62,541.34,540.62,540.8,43226.0,538.9646,539.6824,538.9646,539.144,43226.0
2025-05-15 11:25:00,540.8,541.0,540.5,540.82,34037.0,539.144,539.3434,538.8449,539.164,34037.0
2025-05-15 11:30:00,540.87,540.87,540.61,540.81,22116.0,539.2138,539.2138,538.9546,539.154,22116.0
2025-05-15 11:35:00,540.83,541.04,540.71,541.0,39740.0,539.1739,539.3833,539.0543,539.3434,39740.0
2025-05-15 11:40:00,541.09,541.84,541.07,541.7,74915.0,539.4331,540.1808,539.4132,540.0413,74915.0
2025-05-15 11:45:00,541.76,541.79,541.43,541.47,37912.0,540.1011,540.131,539.7721,539.812,37912.0
2025-05-15 11:50:00,541.39,541.42,541.11,541.22,16824.0,539.7322,539.7621,539.4531,539.5627,16824.0
2025-05-15 11:55:00,541.24,541.53,541.18,541.49,17137.0,539.5827,539.8718,539.5229,539.8319,17137.0
2025-05-15 12:00:00,541.51,541.72,541.37,541.67,26728.0,539.8518,540.0612,539.7123,540.0114,26728.0
2025-05-15 12:05:00,541.67,542.36,541.66,542.27,61170.0,540.0114,540.6992,540.0014,540.6095,61170.0
2025-05-15 12:10:00,542.25,542.25,541.7,541.82,70624.0,540.5896,540.5896,540.0413,540.1609,70624.0
2025-05-15 12:15:00,541.82,541.97,541.57,541.69,22572.0,540.1609,540.3104,539.9117,540.0313,22572.0
2025-05-15 12:20:00,541.66,541.7,541.41,541.59,27853.0,540.0014,540.0413,539.7522,539.9316,27853.0
2025-05-15 12:25:00,541.58,541.67,541.24,541.63,72356.0,539.9216,540.0114,539.5827,539.9715,72356.0
2025-05-15 12:30:00,541.6,541.72,541.28,541.5,52116.0,539.9416,540.0612,539.6226,539.8419,52116.0
2025-05-15 12:35:00,541.45,542.02,541.38,541.92,34296.0,539.792,540.3603,539.7222,540.2606,34296.0
2025-05-15 12:40:00,541.94,542.03,541.76,541.99,20595.0,540.2805,540.3703,540.1011,540.3304,20595.0
2025-05-15 12:45:00,541.99,542.38,541.99,542.38,30269.0,540.3304,540.7192,540.3304,540.7192,30269.0
2025-05-15 12:50:00,542.39,542.39,542.14,542.28,48628.0,540.7292,540.7292,540.4799,540.6195,48628.0
2025-05-15 12:55:00,542.31,542.55,542.14,542.52,39910.0,540.6494,540.8887,540.4799,540.8588,39910.0
2025-05-15 13:00:00,542.54,542.94,542.41,542.9,33000.0,540.8787,541.2775,540.7491,541.2376,33000.0
2025-05-15 13:05:00,542.88,542.96,542.57,542.59,34548.0,541.2177,541.2974,540.9086,540.9285,34548.0
2025-05-15 13:10:00,542.53,542.71,542.38,542.65,34970.0,540.8687,541.0482,540.7192,540.9884,34970.0
2025-05-15 13:15:00,542.63,542.96,542.57,542.91,42475.0,540.9684,541.2974,540.9086,541.2476,42475.0
2025-05-15 13:20:00,542.9,543.25,542.86,543.11,37932.0,541.2376,541.5865,541.1977,541.4469,37932.0
2025-05-15 13:25:00,543.09,543.17,542.77,542.97,25827.0,541.427,541.5068,541.108,541.3074,25827.0
2025-05-15 13:30:00,542.99,542.99,542.4,542.4,23630.0,541.3273,541.3273,540.7391,540.7391,23630.0
2025-05-15 13:35:00,542.41,542.67,542.21,542.47,43322.0,540.7491,541.0083,540.5497,540.8089,43322.0
2025-05-15 13:40:00,542.48,542.87,542.38,542.79,18750.0,540.8189,541.2077,540.7192,541.1279,18750.0
2025-05-15 13:45:00,542.77,542.83,542.43,542.48,24581.0,541.108,541.1678,540.769,540.8189,24581.0
2025-05-15 13:50:00,542.47,542.71,542.37,542.47,26040.0,540.8089,541.0482,540.7092,540.8089,26040.0
2025-05-15 13:55:00,542.47,542.47,542.13,542.22,19586.0,540.8089,540.8089,540.47,540.5597,19586.0
2025-05-15 14:00:00,542.22,542.29,541.84,541.98,42544.0,540.5597,540.6295,540.1808,540.3204,42544.0
2025-05-15 14:05:00,541.97,542.22,541.77,541.98,37061.0,540.3104,540.5597,540.1111,540.3204,37061.0
2025-05-15 14:10:00,541.91,542.07,541.62,541.74,35504.0,540.2506,540.4101,539.9615,540.0811,35504.0
2025-05-15 14:15:00,541.69,541.86,541.27,541.3,45185.0,540.0313,540.2008,539.6126,539.6425,45185.0
2025-05-15 14:20:00,541.25,541.59,541.16,541.54,28002.0,539.5926,539.9316,539.5029,539.8818,28002.0
2025-05-15 14:25:00,541.45,541.89,541.41,541.87,30353.0,539.792,540.2307,539.7522,540.2107,30353.0
2025-05-15 14:30:00,541.86,542.55,541.82,542.46,36049.0,540.2008,540.8887,540.1609,540.7989,36049.0
2025-05-15 14:35:00,542.44,542.62,542.16,542.39,50359.0,540.779,540.9585,540.4999,540.7292,50359.0
2025-05-15 14:40:00,542.4,542.63,542.35,542.38,19858.0,540.7391,540.9684,540.6893,540.7192,19858.0
2025-05-15 14:45:00,542.4,542.42,542.05,542.29,14231.0,540.7391,540.7591,540.3902,540.6295,14231.0
2025-05-15 14:50:00,542.3,542.31,541.98,542.13,13531.0,540.6394,540.6494,540.3204,540.47,13531.0
2025-05-15 14:55:00,542.12,542.34,542.0,542.09,32888.0,540.46,540.6793,540.3403,540.4301,32888.0
2025-05-15 15:00:00,542.12,542.42,541.99,542.38,31637.0,540.46,540.7591,540.3304,540.7192,31637.0
2025-05-15 15:05:00,542.34,542.62,541.79,541.88,48336.0,540.6793,540.9585,540.131,540.2207,48336.0
2025-05-15 15:10:00,541.84,542.15,541.72,542.06,36957.0,540.1808,540.4899,540.0612,540.4002,36957.0
2025-05-15 15:15:00,542.04,542.46,541.91,542.19,46251.0,540.3802,540.7989,540.2506,540.5298,46251.0
2025-05-15 15:20:00,542.23,542.23,541.6,541.74,47103.0,540.5696,540.5696,539.9416,540.0811,47103.0
2025-05-15 15:25:00,541.65,541.65,540.84,541.24,73140.0,539.9914,539.9914,539.1839,539.5827,73140.0
2025-05-15 15:30:00,541.19,541.91,541.19,541.81,30101.0,539.5328,540.2506,539.5328,540.1509,30101.0
2025-05-15 15:35:00,541.78,541.91,541.34,541.45,31452.0,540.121,540.2506,539.6824,539.792,31452.0
2025-05-15 15:40:00,541.44,541.97,541.44,541.74,32766.0,539.7821,540.3104,539.7821,540.0811,32766.0
2025-05-15 15:45:00,541.74,542.04,541.5,541.73,37414.0,540.0811,540.3802,539.8419,540.0712,37414.0
2025-05-15 15:50:00,541.82,542.57,541.6,541.77,211470.0,540.1609,540.9086,539.9416,540.1111,211470.0
2025-05-15 15:55:00,541.76,542.76,541.58,542.73,254542.0,540.1011,541.098,539.9216,541.0681,254542.0
2025-05-16 09:30:00,543.47,543.64,542.63,542.78,243589.0,541.8058,541.9753,540.9684,541.118,243589.0
2025-05-16 09:35:00,542.77,543.17,542.68,543.1,124321.0,541.108,541.5068,541.0183,541.437,124321.0
2025-05-16 09:40:00,543.09,543.15,542.36,542.65,143374.0,541.427,541.4868,540.6992,540.9884,143374.0
2025-05-16 09:45:00,542.69,543.15,542.64,543.15,56485.0,541.0282,541.4868,540.9784,541.4868,56485.0
2025-05-16 09:50:00,543.07,543.33,542.94,543.08,41716.0,541.4071,541.6663,541.2775,541.417,41716.0
2025-05-16 09:55:00,543.09,543.58,543.04,543.41,36493.0,541.427,541.9155,541.3772,541.746,36493.0
2025-05-16 10:00:00,543.51,543.55,542.61,543.44,81766.0,541.8457,541.8856,540.9485,541.7759,81766.0
2025-05-16 10:05:00,543.39,543.57,542.8,543.17,37798.0,541.7261,541.9055,541.1379,541.5068,37798.0
2025-05-16 10:10:00,543.19,543.27,542.71,543.03,33709.0,541.5267,541.6065,541.0482,541.3672,33709.0
2025-05-16 10:15:00,543.05,543.7,542.96,543.66,30979.0,541.3871,542.0351,541.2974,541.9953,30979.0
2025-05-16 10:20:00,543.65,543.68,543.35,543.55,107782.0,541.9853,542.0152,541.6862,541.8856,107782.0
2025-05-16 10:25:00,543.52,543.85,543.12,543.21,26558.0,541.8557,542.1847,541.4569,541.5466,26558.0
2025-05-16 10:30:00,543.18,543.18,542.68,542.84,31072.0,541.5167,541.5167,541.0183,541.1778,31072.0
2025-05-16 10:35:00,542.78,542.84,542.52,542.68,53224.0,541.118,541.1778,540.8588,541.0183,53224.0
2025-05-16 10:40:00,542.66,542.69,541.7,541.81,90843.0,540.9983,541.0282,540.0413,540.1509,90843.0
2025-05-16 10:45:00,541.79,542.56,541.73,542.54,79855.0,540.131,540.8986,540.0712,540.8787,79855.0
2025-05-16 10:50:00,542.53,542.86,542.52,542.83,48914.0,540.8687,541.1977,540.8588,541.1678,48914.0
2025-05-16 10:55:00,542.9,543.09,542.6,542.8,28943.0,541.2376,541.427,540.9385,541.1379,28943.0
2025-05-16 11:00:00,542.79,543.11,542.79,542.81,62238.0,541.1279,541.4469,541.1279,541.1479,62238.0
2025-05-16 11:05:00,542.8,543.19,542.75,542.86,59200.0,541.1379,541.5267,541.0881,541.1977,59200.0
2025-05-16 11:10:00,542.85,543.35,542.85,543.19,28999.0,541.1877,541.6862,541.1877,541.5267,28999.0
2025-05-16 11:15:00,543.19,543.32,542.94,543.09,23629.0,541.5267,541.6563,541.2775,541.427,23629.0
2025-05-16 11:20:00,543.14,543.15,542.71,542.88,18474.0,541.4769,541.4868,541.0482,541.2177,18474.0
2025-05-16 11:25:00,542.89,543.19,542.87,543.19,18234.0,541.2276,541.5267,541.2077,541.5267,18234.0
2025-05-16 11:30:00,543.2,543.66,543.2,543.56,34010.0,541.5367,541.9953,541.5367,541.8956,34010.0
2025-05-16 11:35:00,543.57,543.7,543.35,543.48,38118.0,541.9055,542.0351,541.6862,541.8158,38118.0
2025-05-16 11:40:00,543.5,543.83,543.47,543.73,24210.0,541.8358,542.1647,541.8058,542.0651,24210.0
2025-05-16 11:45:00,543.75,543.78,543.43,543.49,29374.0,542.085,542.1149,541.766,541.8258,29374.0
2025-05-16 11:50:00,543.53,543.67,543.22,543.59,33493.0,541.8657,542.0052,541.5566,541.9255,33493.0
2025-05-16 11:55:00,543.54,543.56,543.26,543.35,24143.0,541.8756,541.8956,541.5965,541.6862,24143.0
2025-05-16 12:00:00,543.29,543.8,543.25,543.71,20627.0,541.6264,542.1348,541.5865,542.0451,20627.0
2025-05-16 12:05:00,543.73,543.92,543.69,543.79,26793.0,542.0651,542.2545,542.0252,542.1249,26793.0
2025-05-16 12:10:00,543.77,544.16,543.73,544.09,39463.0,542.1049,542.4937,542.0651,542.4239,39463.0
2025-05-16 12:15:00,544.1,544.44,544.06,544.07,41903.0,542.4339,542.7729,542.394,542.404,41903.0
2025-05-16 12:20:00,544.1,544.38,544.1,544.32,26990.0,542.4339,542.7131,542.4339,542.6532,26990.0
2025-05-16 12:25:00,544.32,544.4,544.15,544.24,37320.0,542.6532,542.733,542.4838,542.5735,37320.0
2025-05-16 12:30:00,544.25,544.54,544.1,544.11,39074.0,542.5835,542.8726,542.4339,542.4439,39074.0
2025-05-16 12:35:00,544.13,544.36,544.13,544.36,29808.0,542.4638,542.6931,542.4638,542.6931,29808.0
2025-05-16 12:40:00,544.36,544.52,544.1,544.22,39320.0,542.6931,542.8526,542.4339,542.5536,39320.0
2025-05-16 12:45:00,544.23,544.34,543.99,543.99,18877.0,542.5635,542.6732,542.3243,542.3243,18877.0
2025-05-16 12:50:00,544.04,544.55,544.01,544.51,20063.0,542.3741,542.8825,542.3442,542.8427,20063.0
2025-05-16 12:55:00,544.55,544.63,544.41,544.43,21315.0,542.8825,542.9623,542.743,542.7629,21315.0
2025-05-16 13:00:00,544.4,544.85,544.27,544.79,24976.0,542.733,543.1816,542.6034,543.1218,24976.0
2025-05-16 13:05:00,544.81,544.86,544.68,544.76,14752.0,543.1417,543.1916,543.0121,543.0919,14752.0
2025-05-16 13:10:00,544.73,544.91,544.54,544.89,29447.0,543.062,543.2414,542.8726,543.2215,29447.0
2025-05-16 13:15:00,544.9,545.35,544.84,545.19,71359.0,543.2315,543.6801,543.1717,543.5206,71359.0
2025-05-16 13:20:00,545.23,545.32,545.0,545.12,23565.0,543.5605,543.6502,543.3312,543.4508,23565.0
2025-05-16 13:25:00,545.17,545.21,545.11,545.16,19826.0,543.5006,543.5405,543.4408,543.4907,19826.0
2025-05-16 13:30:00,545.2,545.45,545.2,545.42,28758.0,543.5305,543.7798,543.5305,543.7499,28758.0
2025-05-16 13:35:00,545.44,545.51,545.17,545.18,29308.0,543.7698,543.8396,543.5006,543.5106,29308.0
2025-05-16 13:40:00,545.19,545.28,545.04,545.12,61737.0,543.5206,543.6103,543.371,543.4508,61737.0
2025-05-16 13:45:00,545.13,545.22,545.07,545.1,28690.0,543.4608,543.5505,543.4009,543.4309,28690.0
2025-05-16 13:50:00,545.09,545.2,544.79,544.84,38560.0,543.4209,543.5305,543.1218,543.1717,38560.0
2025-05-16 13:55:00,544.83,544.98,544.71,544.91,14395.0,543.1617,543.3112,543.0421,543.2414,14395.0
2025-05-16 14:00:00,544.9,545.16,544.79,545.04,28384.0,543.2315,543.4907,543.1218,543.371,28384.0
2025-05-16 14:05:00,545.06,545.06,544.79,544.84,22856.0,543.391,543.391,543.1218,543.1717,22856.0
2025-05-16 14:10:00,544.84,545.18,544.8,545.11,38000.0,543.1717,543.5106,543.1318,543.4408,38000.0
2025-05-16 14:15:00,545.12,545.21,545.0,545.18,18332.0,543.4508,543.5405,543.3312,543.5106,18332.0
2025-05-16 14:20:00,545.16,545.36,545.11,545.32,40429.0,543.4907,543.6901,543.4408,543.6502,40429.0
2025-05-16 14:25:00,545.31,545.48,545.22,545.33,22567.0,543.6402,543.8097,543.5505,543.6602,22567.0
2025-05-16 14:30:00,545.34,545.53,545.24,545.44,35478.0,543.6701,543.8595,543.5704,543.7698,35478.0
2025-05-16 14:35:00,545.46,545.59,545.3,545.55,26235.0,543.7898,543.9194,543.6302,543.8795,26235.0
2025-05-16 14:40:00,545.57,545.85,545.47,545.73,40841.0,543.8994,544.1786,543.7997,544.0589,40841.0
2025-05-16 14:45:00,545.74,545.89,545.68,545.8,27658.0,544.0689,544.2184,544.0091,544.1287,27658.0
2025-05-16 14:50:00,545.75,546.03,545.69,545.85,30605.0,544.0789,544.358,544.019,544.1786,30605.0
2025-05-16 14:55:00,545.84,546.01,545.59,545.59,23112.0,544.1686,544.3381,543.9194,543.9194,23112.0
2025-05-16 15:00:00,545.59,545.95,545.59,545.89,29219.0,543.9194,544.2783,543.9194,544.2184,29219.0
2025-05-16 15:05:00,545.89,546.33,545.89,546.09,57754.0,544.2184,544.6571,544.2184,544.4178,57754.0
2025-05-16 15:10:00,546.06,546.19,545.99,546.09,52393.0,544.3879,544.5175,544.3181,544.4178,52393.0
2025-05-16 15:15:00,546.12,546.17,545.89,546.09,50654.0,544.4477,544.4976,544.2184,544.4178,50654.0
2025-05-16 15:20:00,546.07,546.08,545.81,545.94,46569.0,544.3979,544.4079,544.1387,544.2683,46569.0
2025-05-16 15:25:00,545.96,545.98,545.73,545.86,66444.0,544.2882,544.3082,544.0589,544.1885,66444.0
2025-05-16 15:30:00,545.86,545.88,545.6,545.66,180496.0,544.1885,544.2085,543.9293,543.9891,180496.0
2025-05-16 15:35:00,545.66,545.75,545.46,545.53,76999.0,543.9891,544.0789,543.7898,543.8595,76999.0
2025-05-16 15:40:00,545.5,545.74,545.37,545.44,74463.0,543.8296,544.0689,543.7,543.7698,74463.0
2025-05-16 15:45:00,545.45,546.12,545.3,545.92,95394.0,543.7798,544.4477,543.6302,544.2483,95394.0
2025-05-16 15:50:00,545.96,546.26,545.79,545.9,72928.0,544.2882,544.5873,544.1187,544.2284,72928.0
2025-05-16 15:55:00,545.94,546.47,545.86,546.25,79573.0,544.2683,544.7967,544.1885,544.5773,79573.0
2025-05-19 09:30:00,540.55,541.92,540.54,541.6,452602.0,538.8948,540.2606,538.8848,539.9416,452602.0
2025-05-19 09:35:00,541.68,542.31,541.33,542.26,112877.0,540.0213,540.6494,539.6724,540.5996,112877.0
2025-05-19 09:40:00,542.26,542.8,542.23,542.71,77290.0,540.5996,541.1379,540.5696,541.0482,77290.0
2025-05-19 09:45:00,542.75,543.5,542.52,543.32,62672.0,541.0881,541.8358,540.8588,541.6563,62672.0
2025-05-19 09:50:00,543.32,543.46,542.97,543.29,46935.0,541.6563,541.7959,541.3074,541.6264,46935.0
2025-05-19 09:55:00,543.37,543.63,543.25,543.5,50865.0,541.7062,541.9654,541.5865,541.8358,50865.0
2025-05-19 10:00:00,543.47,544.44,543.3,544.2,69617.0,541.8058,542.7729,541.6364,542.5336,69617.0
2025-05-19 10:05:00,544.15,545.15,544.08,544.92,126461.0,542.4838,543.4807,542.414,543.2514,126461.0
2025-05-19 10:10:00,544.9,544.96,544.37,544.56,73810.0,543.2315,543.2913,542.7031,542.8925,73810.0
2025-05-19 10:15:00,544.69,545.37,544.65,545.13,133863.0,543.0221,543.7,542.9822,543.4608,133863.0
2025-05-19 10:20:00,545.13,545.26,544.69,544.83,46592.0,543.4608,543.5904,543.0221,543.1617,46592.0
2025-05-19 10:25:00,544.84,544.85,543.76,544.42,71707.0,543.1717,543.1816,542.095,542.7529,71707.0
2025-05-19 10:30:00,544.42,544.68,543.98,544.62,57240.0,542.7529,543.0121,542.3143,542.9523,57240.0
2025-05-19 10:35:00,544.64,544.91,544.55,544.7,62731.0,542.9723,543.2414,542.8825,543.0321,62731.0
2025-05-19 10:40:00,544.7,545.01,544.5,544.68,43336.0,543.0321,543.3411,542.8327,543.0121,43336.0
2025-05-19 10:45:00,544.71,544.91,543.99,544.07,56203.0,543.0421,543.2414,542.3243,542.404,56203.0
2025-05-19 10:50:00,544.07,544.67,543.82,544.33,47853.0,542.404,543.0022,542.1548,542.6632,47853.0
2025-05-19 10:55:00,544.34,544.4,544.08,544.16,79283.0,542.6732,542.733,542.414,542.4937,79283.0
2025-05-19 11:00:00,544.18,544.77,544.13,544.71,46198.0,542.5137,543.1019,542.4638,543.0421,46198.0
2025-05-19 11:05:00,544.73,544.8,544.23,544.62,42843.0,543.062,543.1318,542.5635,542.9523,42843.0
2025-05-19 11:10:00,544.71,544.88,544.52,544.59,28264.0,543.0421,543.2115,542.8526,542.9224,28264.0
2025-05-19 11:15:00,544.64,544.97,544.62,544.86,38840.0,542.9723,543.3013,542.9523,543.1916,38840.0
2025-05-19 11:20:00,544.82,544.91,544.58,544.66,39878.0,543.1517,543.2414,542.9124,542.9922,39878.0
2025-05-19 11:25:00,544.66,544.71,544.38,544.51,33701.0,542.9922,543.0421,542.7131,542.8427,33701.0
2025-05-19 11:30:00,544.41,544.95,544.41,544.65,30262.0,542.743,543.2813,542.743,542.9822,30262.0
2025-05-19 11:35:00,544.71,545.35,544.67,545.29,46793.0,543.0421,543.6801,543.0022,543.6203,46793.0
2025-05-19 11:40:00,545.3,545.79,545.3,545.39,85639.0,543.6302,544.1187,543.6302,543.72,85639.0
2025-05-19 11:45:00,545.42,545.62,544.91,544.94,28234.0,543.7499,543.9493,543.2414,543.2713,28234.0
2025-05-19 11:50:00,545.0,545.18,544.77,545.04,25072.0,543.3312,543.5106,543.1019,543.371,25072.0
2025-05-19 11:55:00,545.05,545.3,544.89,545.23,25720.0,543.381,543.6302,543.2215,543.5605,25720.0
2025-05-19 12:00:00,545.25,545.44,545.05,545.44,22164.0,543.5804,543.7698,543.381,543.7698,22164.0
2025-05-19 12:05:00,545.37,545.41,545.15,545.3,221376.0,543.7,543.7399,543.4807,543.6302,221376.0
2025-05-19 12:10:00,545.22,545.58,545.22,545.49,84050.0,543.5505,543.9094,543.5505,543.8197,84050.0
2025-05-19 12:15:00,545.5,545.68,545.27,545.27,39335.0,543.8296,544.0091,543.6003,543.6003,39335.0
2025-05-19 12:20:00,545.25,545.68,545.24,545.65,14283.0,543.5804,544.0091,543.5704,543.9792,14283.0
2025-05-19 12:25:00,545.63,546.15,545.62,546.0,27309.0,543.9592,544.4776,543.9493,544.3281,27309.0
2025-05-19 12:30:00,546.03,546.08,545.7,545.76,29631.0,544.358,544.4079,544.029,544.0888,29631.0
2025-05-19 12:35:00,545.75,546.0,545.74,545.95,21568.0,544.0789,544.3281,544.0689,544.2783,21568.0
2025-05-19 12:40:00,545.93,545.93,545.64,545.79,78318.0,544.2583,544.2583,543.9692,544.1187,78318.0
2025-05-19 12:45:00,545.79,546.01,545.72,545.91,20425.0,544.1187,544.3381,544.049,544.2384,20425.0
2025-05-19 12:50:00,546.0,546.46,545.95,546.31,41587.0,544.3281,544.7867,544.2783,544.6372,41587.0
2025-05-19 12:55:00,546.33,546.72,546.26,546.54,60086.0,544.6571,545.0459,544.5873,544.8664,60086.0
2025-05-19 13:00:00,546.53,547.0,546.46,546.97,42474.0,544.8565,545.325,544.7867,545.2951,42474.0
2025-05-19 13:05:00,546.97,547.38,546.84,547.37,43259.0,545.2951,545.7039,545.1655,545.6939,43259.0
2025-05-19 13:10:00,547.37,547.45,547.11,547.28,89803.0,545.6939,545.7737,545.4347,545.6042,89803.0
2025-05-19 13:15:00,547.25,547.34,546.97,547.0,19274.0,545.5743,545.664,545.2951,545.325,19274.0
2025-05-19 13:20:00,546.96,547.17,546.92,547.16,15517.0,545.2852,545.4945,545.2453,545.4845,15517.0
2025-05-19 13:25:00,547.16,547.39,547.04,547.08,20094.0,545.4845,545.7138,545.3649,545.4048,20094.0
2025-05-19 13:30:00,547.02,547.36,546.75,547.36,62756.0,545.345,545.6839,545.0758,545.6839,62756.0
2025-05-19 13:35:00,547.34,547.34,547.01,547.08,24176.0,545.664,545.664,545.335,545.4048,24176.0
2025-05-19 13:40:00,547.08,547.08,546.81,546.89,19864.0,545.4048,545.4048,545.1356,545.2154,19864.0
2025-05-19 13:45:00,546.91,546.92,546.5,546.66,52452.0,545.2353,545.2453,544.8266,544.9861,52452.0
2025-05-19 13:50:00,546.61,546.78,546.42,546.46,28221.0,544.9362,545.1057,544.7468,544.7867,28221.0
2025-05-19 13:55:00,546.48,546.55,546.32,546.35,16390.0,544.8066,544.8764,544.6471,544.677,16390.0
2025-05-19 14:00:00,546.33,546.51,546.18,546.38,30028.0,544.6571,544.8365,544.5075,544.7069,30028.0
2025-05-19 14:05:00,546.4,546.47,546.21,546.4,31933.0,544.7269,544.7967,544.5375,544.7269,31933.0
2025-05-19 14:10:00,546.36,546.36,545.96,546.11,107934.0,544.687,544.687,544.2882,544.4378,107934.0
2025-05-19 14:15:00,546.07,546.07,545.44,545.63,68865.0,544.3979,544.3979,543.7698,543.9592,68865.0
2025-05-19 14:20:00,545.63,545.86,545.47,545.57,84295.0,543.9592,544.1885,543.7997,543.8994,84295.0
2025-05-19 14:25:00,545.71,546.13,545.71,545.79,28967.0,544.039,544.4577,544.039,544.1187,28967.0
2025-05-19 14:30:00,545.8,546.15,545.66,546.07,18348.0,544.1287,544.4776,543.9891,544.3979,18348.0
2025-05-19 14:35:00,546.11,546.48,546.09,546.42,20719.0,544.4378,544.8066,544.4178,544.7468,20719.0
2025-05-19 14:40:00,546.42,546.45,546.08,546.2,14617.0,544.7468,544.7767,544.4079,544.5275,14617.0
2025-05-19 14:45:00,546.24,546.27,545.9,546.05,36046.0,544.5674,544.5973,544.2284,544.3779,36046.0
2025-05-19 14:50:00,546.05,546.28,546.05,546.24,30077.0,544.3779,544.6072,544.3779,544.5674,30077.0
2025-05-19 14:55:00,546.25,546.42,546.17,546.39,24204.0,544.5773,544.7468,544.4976,544.7169,24204.0
2025-05-19 15:00:00,546.4,546.62,546.08,546.23,32810.0,544.7269,544.9462,544.4079,544.5574,32810.0
2025-05-19 15:05:00,546.21,546.4,546.03,546.15,28003.0,544.5375,544.7269,544.358,544.4776,28003.0
2025-05-19 15:10:00,546.11,546.17,545.85,545.91,20002.0,544.4378,544.4976,544.1786,544.2384,20002.0
2025-05-19 15:15:00,545.86,545.94,545.62,545.68,26985.0,544.1885,544.2683,543.9493,544.0091,26985.0
2025-05-19 15:20:00,545.63,545.99,545.58,545.72,23064.0,543.9592,544.3181,543.9094,544.049,23064.0
2025-05-19 15:25:00,545.7,545.71,545.24,545.62,43693.0,544.029,544.039,543.5704,543.9493,43693.0
2025-05-19 15:30:00,545.62,545.97,545.62,545.74,29074.0,543.9493,544.2982,543.9493,544.0689,29074.0
2025-05-19 15:35:00,545.72,546.01,545.68,545.92,45940.0,544.049,544.3381,544.0091,544.2483,45940.0
2025-05-19 15:40:00,545.94,545.95,545.64,545.77,79904.0,544.2683,544.2783,543.9692,544.0988,79904.0
2025-05-19 15:45:00,545.76,546.39,545.76,546.31,87651.0,544.0888,544.7169,544.0888,544.6372,87651.0
2025-05-19 15:50:00,546.31,546.71,546.31,546.48,123167.0,544.6372,545.0359,544.6372,544.8066,123167.0
2025-05-19 15:55:00,546.47,547.17,546.35,546.83,184347.0,544.7967,545.4945,544.677,545.1556,184347.0
2025-05-20 09:30:00,545.22,545.63,545.04,545.42,364293.0,543.5505,543.9592,543.371,543.7499,364293.0
2025-05-20 09:35:00,545.37,545.53,544.94,545.5,201790.0,543.7,543.8595,543.2713,543.8296,201790.0
2025-05-20 09:40:00,545.49,545.65,544.89,545.08,137500.0,543.8197,543.9792,543.2215,543.4109,137500.0
2025-05-20 09:45:00,545.08,545.3,544.28,544.53,59729.0,543.4109,543.6302,542.6134,542.8626,59729.0
2025-05-20 09:50:00,544.56,545.55,544.24,545.34,54501.0,542.8925,543.8795,542.5735,543.6701,54501.0
2025-05-20 09:55:00,545.31,545.43,544.75,544.96,23653.0,543.6402,543.7598,543.0819,543.2913,23653.0
2025-05-20 10:00:00,544.97,545.27,544.7,545.25,20704.0,543.3013,543.6003,543.0321,543.5804,20704.0
2025-05-20 10:05:00,545.19,545.42,544.65,544.65,27232.0,543.5206,543.7499,542.9822,542.9822,27232.0
2025-05-20 10:10:00,544.64,545.0,544.54,544.97,22636.0,542.9723,543.3312,542.8726,543.3013,22636.0
2025-05-20 10:15:00,544.92,545.25,544.77,545.07,24026.0,543.2514,543.5804,543.1019,543.4009,24026.0
2025-05-20 10:20:00,545.08,545.53,545.0,545.01,155057.0,543.4109,543.8595,543.3312,543.3411,155057.0
2025-05-20 10:25:00,545.0,545.41,544.7,545.05,20476.0,543.3312,543.7399,543.0321,543.381,20476.0
2025-05-20 10:30:00,544.99,545.22,544.77,545.08,15200.0,543.3212,543.5505,543.1019,543.4109,15200.0
2025-05-20 10:35:00,545.12,545.79,545.01,545.77,33833.0,543.4508,544.1187,543.3411,544.0988,33833.0
2025-05-20 10:40:00,545.8,545.99,545.71,545.98,24508.0,544.1287,544.3181,544.039,544.3082,24508.0
2025-05-20 10:45:00,545.99,546.06,545.79,545.94,37797.0,544.3181,544.3879,544.1187,544.2683,37797.0
2025-05-20 10:50:00,545.93,545.93,545.63,545.76,21980.0,544.2583,544.2583,543.9592,544.0888,21980.0
2025-05-20 10:55:00,545.77,545.83,545.0,545.07,23524.0,544.0988,544.1586,543.3312,543.4009,23524.0
2025-05-20 11:00:00,545.0,545.27,544.65,545.12,39259.0,543.3312,543.6003,542.9822,543.4508,39259.0
2025-05-20 11:05:00,545.19,545.22,544.91,545.13,31843.0,543.5206,543.5505,543.2414,543.4608,31843.0
2025-05-20 11:10:00,545.13,545.44,545.08,545.37,27588.0,543.4608,543.7698,543.4109,543.7,27588.0
2025-05-20 11:15:00,545.36,545.68,545.33,545.56,24899.0,543.6901,544.0091,543.6602,543.8894,24899.0
2025-05-20 11:20:00,545.61,545.62,545.28,545.33,10494.0,543.9393,543.9493,543.6103,543.6602,10494.0
2025-05-20 11:25:00,545.2,545.54,545.14,545.51,23061.0,543.5305,543.8695,543.4707,543.8396,23061.0
2025-05-20 11:30:00,545.49,545.56,545.19,545.34,20739.0,543.8197,543.8894,543.5206,543.6701,20739.0
2025-05-20 11:35:00,545.34,545.36,545.12,545.19,18102.0,543.6701,543.6901,543.4508,543.5206,18102.0
2025-05-20 11:40:00,545.18,545.19,544.71,544.74,26295.0,543.5106,543.5206,543.0421,543.072,26295.0
2025-05-20 11:45:00,544.72,545.17,544.61,545.07,23164.0,543.052,543.5006,542.9424,543.4009,23164.0
2025-05-20 11:50:00,545.09,545.12,544.89,544.94,22293.0,543.4209,543.4508,543.2215,543.2713,22293.0
2025-05-20 11:55:00,545.03,545.5,545.03,545.27,25477.0,543.3611,543.8296,543.3611,543.6003,25477.0
2025-05-20 12:00:00,545.23,545.41,545.04,545.13,16773.0,543.5605,543.7399,543.371,543.4608,16773.0
2025-05-20 12:05:00,545.11,545.13,544.73,544.84,18735.0,543.4408,543.4608,543.062,543.1717,18735.0
2025-05-20 12:10:00,544.7,544.87,544.43,544.72,28738.0,543.0321,543.2016,542.7629,543.052,28738.0
2025-05-20 12:15:00,544.78,544.8,544.53,544.73,25713.0,543.1118,543.1318,542.8626,543.062,25713.0
2025-05-20 12:20:00,544.71,544.95,544.6,544.63,27674.0,543.0421,543.2813,542.9324,542.9623,27674.0
2025-05-20 12:25:00,544.55,544.98,544.4,544.8,32253.0,542.8825,543.3112,542.733,543.1318,32253.0
2025-05-20 12:30:00,544.82,545.02,544.81,544.91,14700.0,543.1517,543.3511,543.1417,543.2414,14700.0
2025-05-20 12:35:00,544.93,545.31,544.93,545.27,20191.0,543.2614,543.6402,543.2614,543.6003,20191.0
2025-05-20 12:40:00,545.41,545.47,545.24,545.44,13265.0,543.7399,543.7997,543.5704,543.7698,13265.0
2025-05-20 12:45:00,545.48,545.56,545.31,545.38,25771.0,543.8097,543.8894,543.6402,543.71,25771.0
2025-05-20 12:50:00,545.41,545.52,545.27,545.45,21416.0,543.7399,543.8496,543.6003,543.7798,21416.0
2025-05-20 12:55:00,545.45,545.61,545.42,545.43,22763.0,543.7798,543.9393,543.7499,543.7598,22763.0
2025-05-20 13:00:00,545.46,545.75,545.38,545.72,32628.0,543.7898,544.0789,543.71,544.049,32628.0
2025-05-20 13:05:00,545.73,545.81,545.66,545.75,32550.0,544.0589,544.1387,543.9891,544.0789,32550.0
2025-05-20 13:10:00,545.73,545.83,545.59,545.8,44158.0,544.0589,544.1586,543.9194,544.1287,44158.0
2025-05-20 13:15:00,545.77,545.78,545.5,545.58,17743.0,544.0988,544.1088,543.8296,543.9094,17743.0
2025-05-20 13:20:00,545.51,545.52,545.31,545.35,17317.0,543.8396,543.8496,543.6402,543.6801,17317.0
2025-05-20 13:25:00,545.37,545.7,545.37,545.52,19310.0,543.7,544.029,543.7,543.8496,19310.0
2025-05-20 13:30:00,545.54,545.58,544.94,545.08,48614.0,543.8695,543.9094,543.2713,543.4109,48614.0
2025-05-20 13:35:00,545.02,545.22,544.91,545.04,76682.0,543.3511,543.5505,543.2414,543.371,76682.0
2025-05-20 13:40:00,545.05,545.3,544.96,545.13,90047.0,543.381,543.6302,543.2913,543.4608,90047.0
2025-05-20 13:45:00,545.09,545.14,544.79,544.79,63952.0,543.4209,543.4707,543.1218,543.1218,63952.0
2025-05-20 13:50:00,544.77,545.09,544.57,545.07,73291.0,543.1019,543.4209,542.9025,543.4009,73291.0
2025-05-20 13:55:00,545.06,545.15,544.84,545.06,69387.0,543.391,543.4807,543.1717,543.391,69387.0
2025-05-20 14:00:00,545.07,545.21,544.86,545.1,61659.0,543.4009,543.5405,543.1916,543.4309,61659.0
2025-05-20 14:05:00,545.15,545.25,545.0,545.05,16688.0,543.4807,543.5804,543.3312,543.381,16688.0
2025-05-20 14:10:00,545.12,545.21,545.03,545.04,23095.0,543.4508,543.5405,543.3611,543.371,23095.0
2025-05-20 14:15:00,545.05,545.15,544.5,544.67,40580.0,543.381,543.4807,542.8327,543.0022,40580.0
2025-05-20 14:20:00,544.67,544.67,543.46,544.02,74266.0,543.0022,543.0022,541.7959,542.3542,74266.0
2025-05-20 14:25:00,544.05,544.26,542.92,543.11,47074.0,542.3841,542.5934,541.2575,541.4469,47074.0
2025-05-20 14:30:00,543.01,543.3,542.89,543.25,30118.0,541.3473,541.6364,541.2276,541.5865,30118.0
2025-05-20 14:35:00,543.31,543.8,543.25,543.65,22271.0,541.6463,542.1348,541.5865,541.9853,22271.0
2025-05-20 14:40:00,543.64,543.7,542.96,543.25,49430.0,541.9753,542.0351,541.2974,541.5865,49430.0
2025-05-20 14:45:00,543.2,543.4,543.0,543.19,18911.0,541.5367,541.7361,541.3373,541.5267,18911.0
2025-05-20 14:50:00,543.25,543.45,543.06,543.21,19529.0,541.5865,541.7859,541.3971,541.5466,19529.0
2025-05-20 14:55:00,543.2,543.33,543.12,543.17,16752.0,541.5367,541.6663,541.4569,541.5068,16752.0
2025-05-20 15:00:00,543.12,543.13,542.03,542.07,53187.0,541.4569,541.4669,540.3703,540.4101,53187.0
2025-05-20 15:05:00,542.15,542.94,541.99,542.93,281785.0,540.4899,541.2775,540.3304,541.2675,281785.0
2025-05-20 15:10:00,542.97,543.23,542.76,543.19,175633.0,541.3074,541.5666,541.098,541.5267,175633.0
2025-05-20 15:15:00,543.12,543.5,542.94,543.39,167213.0,541.4569,541.8358,541.2775,541.7261,167213.0
2025-05-20 15:20:00,543.38,543.62,543.36,543.52,228792.0,541.7161,541.9554,541.6962,541.8557,228792.0
2025-05-20 15:25:00,543.52,543.85,543.44,543.53,92987.0,541.8557,542.1847,541.7759,541.8657,92987.0
2025-05-20 15:30:00,543.61,544.31,543.6,544.15,38188.0,541.9454,542.6433,541.9354,542.4838,38188.0
2025-05-20 15:35:00,544.2,544.44,544.01,544.3,41221.0,542.5336,542.7729,542.3442,542.6333,41221.0
2025-05-20 15:40:00,544.34,544.4,543.8,543.86,33796.0,542.6732,542.733,542.1348,542.1947,33796.0
2025-05-20 15:45:00,543.92,544.24,543.74,543.82,38016.0,542.2545,542.5735,542.075,542.1548,38016.0
2025-05-20 15:50:00,543.82,544.74,543.62,544.49,65876.0,542.1548,543.072,541.9554,542.8227,65876.0
2025-05-20 15:55:00,544.48,545.07,544.28,544.91,86293.0,542.8128,543.4009,542.6134,543.2414,86293.0
2025-05-21 09:30:00,540.92,542.03,540.89,541.68,166888.0,539.2637,540.3703,539.2337,540.0213,166888.0
2025-05-21 09:35:00,541.71,541.95,541.41,541.95,54584.0,540.0512,540.2905,539.7522,540.2905,54584.0
2025-05-21 09:40:00,541.96,542.29,541.58,542.14,41886.0,540.3005,540.6295,539.9216,540.4799,41886.0
2025-05-21 09:45:00,542.13,542.48,542.05,542.44,53932.0,540.47,540.8189,540.3902,540.779,53932.0
2025-05-21 09:50:00,542.52,542.79,542.28,542.51,53147.0,540.8588,541.1279,540.6195,540.8488,53147.0
2025-05-21 09:55:00,542.48,542.76,542.12,542.2,37137.0,540.8189,541.098,540.46,540.5397,37137.0
2025-05-21 10:00:00,542.27,543.61,542.19,542.83,140456.0,540.6095,541.9454,540.5298,541.1678,140456.0
2025-05-21 10:05:00,542.87,543.21,542.63,542.85,29093.0,541.2077,541.5466,540.9684,541.1877,29093.0
2025-05-21 10:10:00,542.88,542.89,542.19,542.29,30721.0,541.2177,541.2276,540.5298,540.6295,30721.0
2025-05-21 10:15:00,542.36,542.57,542.27,542.39,23189.0,540.6992,540.9086,540.6095,540.7292,23189.0
2025-05-21 10:20:00,542.38,542.85,542.37,542.5,28177.0,540.7192,541.1877,540.7092,540.8388,28177.0
2025-05-21 10:25:00,542.49,542.56,541.96,542.0,36295.0,540.8288,540.8986,540.3005,540.3403,36295.0
2025-05-21 10:30:00,542.0,542.37,541.6,541.72,48723.0,540.3403,540.7092,539.9416,540.0612,48723.0
2025-05-21 10:35:00,541.68,542.21,541.59,542.17,40568.0,540.0213,540.5497,539.9316,540.5098,40568.0
2025-05-21 10:40:00,542.2,542.45,541.67,541.67,56825.0,540.5397,540.789,540.0114,540.0114,56825.0
2025-05-21 10:45:00,541.75,541.9,541.37,541.87,101572.0,540.0911,540.2407,539.7123,540.2107,101572.0
2025-05-21 10:50:00,541.87,542.25,541.87,541.97,36905.0,540.2107,540.5896,540.2107,540.3104,36905.0
2025-05-21 10:55:00,541.98,542.97,541.98,542.97,32581.0,540.3204,541.3074,540.3204,541.3074,32581.0
2025-05-21 11:00:00,542.92,543.19,542.67,543.04,29153.0,541.2575,541.5267,541.0083,541.3772,29153.0
2025-05-21 11:05:00,543.07,544.02,542.88,543.91,59258.0,541.4071,542.3542,541.2177,542.2445,59258.0
2025-05-21 11:10:00,543.91,544.21,543.64,544.21,33538.0,542.2445,542.5436,541.9753,542.5436,33538.0
2025-05-21 11:15:00,544.2,544.3,543.82,543.96,26260.0,542.5336,542.6333,542.1548,542.2943,26260.0
2025-05-21 11:20:00,543.95,544.36,543.7,544.34,37983.0,542.2844,542.6931,542.0351,542.6732,37983.0
2025-05-21 11:25:00,544.34,544.35,543.93,543.98,30432.0,542.6732,542.6832,542.2644,542.3143,30432.0
2025-05-21 11:30:00,543.99,544.05,543.76,543.93,37872.0,542.3243,542.3841,542.095,542.2644,37872.0
2025-05-21 11:35:00,543.95,543.95,543.5,543.85,35891.0,542.2844,542.2844,541.8358,542.1847,35891.0
2025-05-21 11:40:00,543.89,544.1,543.62,543.99,39089.0,542.2246,542.4339,541.9554,542.3243,39089.0
2025-05-21 11:45:00,543.97,544.07,543.68,543.86,25763.0,542.3043,542.404,542.0152,542.1947,25763.0
2025-05-21 11:50:00,543.83,544.33,543.7,544.26,32396.0,542.1647,542.6632,542.0351,542.5934,32396.0
2025-05-21 11:55:00,544.27,544.33,543.87,543.94,21894.0,542.6034,542.6632,542.2046,542.2744,21894.0
2025-05-21 12:00:00,543.92,544.16,543.8,544.0,15320.0,542.2545,542.4937,542.1348,542.3342,15320.0
2025-05-21 12:05:00,543.99,544.45,543.86,544.31,23147.0,542.3243,542.7828,542.1947,542.6433,23147.0
2025-05-21 12:10:00,544.31,544.36,543.99,544.16,13775.0,542.6433,542.6931,542.3243,542.4937,13775.0
2025-05-21 12:15:00,544.13,544.22,543.92,544.0,22946.0,542.4638,542.5536,542.2545,542.3342,22946.0
2025-05-21 12:20:00,543.98,544.01,543.68,543.83,22412.0,542.3143,542.3442,542.0152,542.1647,22412.0
2025-05-21 12:25:00,543.79,544.02,543.74,544.0,25821.0,542.1249,542.3542,542.075,542.3342,25821.0
2025-05-21 12:30:00,543.95,544.29,543.88,544.24,29474.0,542.2844,542.6233,542.2146,542.5735,29474.0
2025-05-21 12:35:00,544.26,544.39,544.06,544.12,21804.0,542.5934,542.723,542.394,542.4539,21804.0
2025-05-21 12:40:00,544.12,544.31,544.04,544.24,13024.0,542.4539,542.6433,542.3741,542.5735,13024.0
2025-05-21 12:45:00,544.22,544.69,544.15,544.6,19526.0,542.5536,543.0221,542.4838,542.9324,19526.0
2025-05-21 12:50:00,544.63,544.7,544.39,544.49,9953.0,542.9623,543.0321,542.723,542.8227,9953.0
2025-05-21 12:55:00,544.44,544.46,543.78,543.78,24221.0,542.7729,542.7928,542.1149,542.1149,24221.0
2025-05-21 13:00:00,543.81,543.98,543.22,543.6,38810.0,542.1448,542.3143,541.5566,541.9354,38810.0
2025-05-21 13:05:00,543.67,543.85,542.8,542.9,22223.0,542.0052,542.1847,541.1379,541.2376,22223.0
2025-05-21 13:10:00,542.88,542.9,542.29,542.55,28589.0,541.2177,541.2376,540.6295,540.8887,28589.0
2025-05-21 13:15:00,542.44,542.49,540.03,540.7,93583.0,540.779,540.8288,538.3764,539.0443,93583.0
2025-05-21 13:20:00,540.72,540.72,538.51,538.62,112384.0,539.0643,539.0643,536.861,536.9707,112384.0
2025-05-21 13:25:00,538.52,538.84,537.34,537.43,98318.0,536.871,537.19,535.6946,535.7843,98318.0
2025-05-21 13:30:00,537.43,539.19,536.61,538.62,117753.0,535.7843,537.539,534.9669,536.9707,117753.0
2025-05-21 13:35:00,538.59,540.28,538.18,540.27,72720.0,536.9408,538.6256,536.532,538.6156,72720.0
2025-05-21 13:40:00,540.2,540.21,538.95,539.11,54310.0,538.5459,538.5558,537.2997,537.4592,54310.0
2025-05-21 13:45:00,539.0,539.73,538.76,539.29,50591.0,537.3495,538.0773,537.1103,537.6386,50591.0
2025-05-21 13:50:00,539.1,539.6,538.31,538.78,55224.0,537.4492,537.9477,536.6616,537.1302,55224.0
2025-05-21 13:55:00,538.66,538.84,538.23,538.79,33373.0,537.0106,537.19,536.5819,537.1402,33373.0
2025-05-21 14:00:00,538.83,539.0,537.71,537.84,48738.0,537.1801,537.3495,536.0635,536.1931,48738.0
2025-05-21 14:05:00,537.77,538.88,537.67,538.87,52218.0,536.1233,537.2299,536.0236,537.2199,52218.0
2025-05-21 14:10:00,538.86,538.94,537.55,538.04,32413.0,537.21,537.2897,535.904,536.3925,32413.0
2025-05-21 14:15:00,538.01,538.48,537.76,537.85,49112.0,536.3626,536.8311,536.1133,536.2031,49112.0
2025-05-21 14:20:00,537.8,537.8,536.97,537.46,61550.0,536.1532,536.1532,535.3258,535.8143,61550.0
2025-05-21 14:25:00,537.46,538.28,537.45,537.97,38753.0,535.8143,536.6317,535.8043,536.3227,38753.0
2025-05-21 14:30:00,537.92,538.59,537.84,538.56,25796.0,536.2728,536.9408,536.1931,536.9109,25796.0
2025-05-21 14:35:00,538.58,538.89,538.01,538.21,45172.0,536.9308,537.2399,536.3626,536.562,45172.0
2025-05-21 14:40:00,538.23,538.65,538.18,538.51,22537.0,536.5819,537.0006,536.532,536.861,22537.0
2025-05-21 14:45:00,538.52,538.68,537.34,537.45,35456.0,536.871,537.0305,535.6946,535.8043,35456.0
2025-05-21 14:50:00,537.44,537.7,537.05,537.1,48666.0,535.7943,536.0535,535.4055,535.4554,48666.0
2025-05-21 14:55:00,537.07,537.41,536.63,536.83,62907.0,535.4254,535.7644,534.9868,535.1862,62907.0
2025-05-21 15:00:00,536.9,537.32,536.57,536.99,27392.0,535.256,535.6747,534.927,535.3457,27392.0
2025-05-21 15:05:00,536.96,537.31,535.63,535.67,79940.0,535.3158,535.6647,533.9899,534.0297,79940.0
2025-05-21 15:10:00,535.65,536.45,535.27,536.37,77144.0,534.0098,534.8073,533.631,534.7276,77144.0
2025-05-21 15:15:00,536.37,536.46,535.67,535.8,103358.0,534.7276,534.8173,534.0297,534.1593,103358.0
2025-05-21 15:20:00,535.84,536.09,535.16,535.27,85417.0,534.1992,534.4484,533.5213,533.631,85417.0
2025-05-21 15:25:00,535.22,535.51,534.82,535.23,109445.0,533.5811,533.8702,533.1823,533.5911,109445.0
2025-05-21 15:30:00,535.21,536.45,535.21,536.29,88370.0,533.5711,534.8073,533.5711,534.6478,88370.0
2025-05-21 15:35:00,536.31,537.04,536.03,537.03,58268.0,534.6678,535.3955,534.3886,535.3856,58268.0
2025-05-21 15:40:00,536.98,537.35,536.72,537.19,60966.0,535.3357,535.7046,535.0765,535.5451,60966.0
2025-05-21 15:45:00,537.22,537.31,536.52,536.81,70477.0,535.575,535.6647,534.8771,535.1662,70477.0
2025-05-21 15:50:00,536.8,537.33,536.25,536.3,145543.0,535.1563,535.6846,534.608,534.6578,145543.0
2025-05-21 15:55:00,536.32,536.7,535.83,535.86,177658.0,534.6777,535.0566,534.1892,534.2191,177658.0
2025-05-22 09:30:00,535.56,536.37,534.67,534.74,235271.0,533.9201,534.7276,533.0328,533.1026,235271.0
2025-05-22 09:35:00,534.65,535.5,534.44,535.25,84477.0,533.0129,533.8603,532.8035,533.611,84477.0
2025-05-22 09:40:00,535.2,536.1,535.13,535.36,41555.0,533.5612,534.4584,533.4914,533.7207,41555.0
2025-05-22 09:45:00,535.59,535.95,535.06,535.4,71652.0,533.95,534.3089,533.4216,533.7606,71652.0
2025-05-22 09:50:00,535.48,536.83,535.11,536.36,81751.0,533.8403,535.1862,533.4714,534.7176,81751.0
2025-05-22 09:55:00,536.39,537.11,536.17,536.99,111944.0,534.7475,535.4653,534.5282,535.3457,111944.0
2025-05-22 10:00:00,536.96,537.61,536.96,537.51,63659.0,535.3158,535.9638,535.3158,535.8641,63659.0
2025-05-22 10:05:00,537.44,537.86,537.13,537.62,57956.0,535.7943,536.213,535.4853,535.9738,57956.0
2025-05-22 10:10:00,537.56,537.56,536.54,536.64,68073.0,535.9139,535.9139,534.8971,534.9968,68073.0
2025-05-22 10:15:00,536.67,536.98,536.46,536.74,52987.0,535.0267,535.3357,534.8173,535.0965,52987.0
2025-05-22 10:20:00,536.7,536.7,535.7,535.72,61383.0,535.0566,535.0566,534.0596,534.0796,61383.0
2025-05-22 10:25:00,535.75,536.22,535.48,535.74,38658.0,534.1095,534.578,533.8403,534.0995,38658.0
2025-05-22 10:30:00,535.81,536.24,535.58,535.84,44039.0,534.1693,534.598,533.94,534.1992,44039.0
2025-05-22 10:35:00,535.83,536.03,535.08,535.34,41059.0,534.1892,534.3886,533.4415,533.7007,41059.0
2025-05-22 10:40:00,535.29,536.07,535.15,535.28,33659.0,533.6509,534.4285,533.5113,533.6409,33659.0
2025-05-22 10:45:00,535.31,535.95,535.29,535.48,26259.0,533.6708,534.3089,533.6509,533.8403,26259.0
2025-05-22 10:50:00,535.55,535.8,535.11,535.2,27156.0,533.9101,534.1593,533.4714,533.5612,27156.0
2025-05-22 10:55:00,535.08,535.98,534.55,535.82,53815.0,533.4415,534.3388,532.9132,534.1793,53815.0
2025-05-22 11:00:00,536.0,536.27,535.73,536.17,23967.0,534.3587,534.6279,534.0895,534.5282,23967.0
2025-05-22 11:05:00,536.17,536.53,535.75,536.32,32405.0,534.5282,534.8871,534.1095,534.6777,32405.0
2025-05-22 11:10:00,536.32,536.4,535.93,535.96,22394.0,534.6777,534.7575,534.2889,534.3188,22394.0
2025-05-22 11:15:00,535.8,535.87,535.31,535.87,18644.0,534.1593,534.2291,533.6708,534.2291,18644.0
2025-05-22 11:20:00,535.89,536.51,535.73,536.48,28968.0,534.2491,534.8672,534.0895,534.8373,28968.0
2025-05-22 11:25:00,536.43,536.64,535.53,535.53,24910.0,534.7874,534.9968,533.8902,533.8902,24910.0
2025-05-22 11:30:00,535.49,536.22,535.47,536.19,39216.0,533.8503,534.578,533.8303,534.5481,39216.0
2025-05-22 11:35:00,536.21,536.88,536.03,536.57,31733.0,534.5681,535.236,534.3886,534.927,31733.0
2025-05-22 11:40:00,536.45,536.92,536.43,536.8,40095.0,534.8073,535.2759,534.7874,535.1563,40095.0
2025-05-22 11:45:00,536.79,537.15,536.55,536.63,54381.0,535.1463,535.5052,534.907,534.9868,54381.0
2025-05-22 11:50:00,536.85,536.91,536.48,536.91,14390.0,535.2061,535.2659,534.8373,535.2659,14390.0
2025-05-22 11:55:00,536.87,537.05,536.69,537.05,25227.0,535.2261,535.4055,535.0466,535.4055,25227.0
2025-05-22 12:00:00,537.1,537.32,536.9,537.16,20448.0,535.4554,535.6747,535.256,535.5152,20448.0
2025-05-22 12:05:00,537.18,537.36,536.66,537.2,22050.0,535.5351,535.7146,535.0167,535.555,22050.0
2025-05-22 12:10:00,537.23,537.78,537.21,537.73,33374.0,535.585,536.1333,535.565,536.0834,33374.0
2025-05-22 12:15:00,537.75,538.3,537.48,537.48,70388.0,536.1034,536.6517,535.8342,535.8342,70388.0
2025-05-22 12:20:00,537.48,537.55,537.18,537.22,16385.0,535.8342,535.904,535.5351,535.575,16385.0
2025-05-22 12:25:00,537.25,537.34,537.05,537.12,17767.0,535.6049,535.6946,535.4055,535.4753,17767.0
2025-05-22 12:30:00,537.15,537.19,536.64,536.8,19331.0,535.5052,535.5451,534.9968,535.1563,19331.0
2025-05-22 12:35:00,536.85,537.19,536.73,536.93,14515.0,535.2061,535.5451,535.0865,535.2859,14515.0
2025-05-22 12:40:00,536.94,537.15,536.78,536.82,19670.0,535.2958,535.5052,535.1363,535.1762,19670.0
2025-05-22 12:45:00,536.77,536.87,536.33,536.36,21441.0,535.1264,535.2261,534.6877,534.7176,21441.0
2025-05-22 12:50:00,536.35,536.66,536.27,536.66,17289.0,534.7076,535.0167,534.6279,535.0167,17289.0
2025-05-22 12:55:00,536.62,536.62,535.92,535.97,27100.0,534.9768,534.9768,534.279,534.3288,27100.0
2025-05-22 13:00:00,536.01,536.21,535.7,535.81,18973.0,534.3687,534.5681,534.0596,534.1693,18973.0
2025-05-22 13:05:00,535.77,536.05,535.6,535.6,27271.0,534.1294,534.4086,533.9599,533.9599,27271.0
2025-05-22 13:10:00,535.62,535.96,535.57,535.68,19136.0,533.9799,534.3188,533.93,534.0397,19136.0
2025-05-22 13:15:00,535.75,536.8,535.75,536.5,91041.0,534.1095,535.1563,534.1095,534.8572,91041.0
2025-05-22 13:20:00,536.51,537.33,536.51,537.28,31177.0,534.8672,535.6846,534.8672,535.6348,31177.0
2025-05-22 13:25:00,537.28,537.57,537.13,537.41,46402.0,535.6348,535.9239,535.4853,535.7644,46402.0
2025-05-22 13:30:00,537.42,537.71,537.13,537.71,21109.0,535.7744,536.0635,535.4853,536.0635,21109.0
2025-05-22 13:35:00,537.74,537.77,537.24,537.47,18219.0,536.0934,536.1233,535.5949,535.8242,18219.0
2025-05-22 13:40:00,537.49,538.0,537.48,538.0,22223.0,535.8442,536.3526,535.8342,536.3526,22223.0
2025-05-22 13:45:00,538.03,538.06,537.59,537.8,34985.0,536.3825,536.4124,535.9439,536.1532,34985.0
2025-05-22 13:50:00,537.82,537.91,537.66,537.81,20649.0,536.1731,536.2629,536.0136,536.1632,20649.0
2025-05-22 13:55:00,537.79,538.48,537.77,538.08,35244.0,536.1432,536.8311,536.1233,536.4324,35244.0
2025-05-22 14:00:00,538.04,538.37,537.97,538.14,36544.0,536.3925,536.7215,536.3227,536.4922,36544.0
2025-05-22 14:05:00,538.15,538.26,537.83,538.08,31193.0,536.5021,536.6118,536.1831,536.4324,31193.0
2025-05-22 14:10:00,538.09,538.25,537.8,538.23,54121.0,536.4423,536.6018,536.1532,536.5819,54121.0
2025-05-22 14:15:00,538.21,538.54,538.11,538.49,26689.0,536.562,536.8909,536.4623,536.8411,26689.0
2025-05-22 14:20:00,538.43,538.6,538.04,538.54,20539.0,536.7813,536.9508,536.3925,536.8909,20539.0
2025-05-22 14:25:00,538.57,538.64,538.21,538.26,16253.0,536.9209,536.9906,536.562,536.6118,16253.0
2025-05-22 14:30:00,538.21,538.39,538.0,538.27,15303.0,536.562,536.7414,536.3526,536.6218,15303.0
2025-05-22 14:35:00,538.25,538.4,537.8,537.84,24188.0,536.6018,536.7514,536.1532,536.1931,24188.0
2025-05-22 14:40:00,537.84,538.0,537.66,537.9,123296.0,536.1931,536.3526,536.0136,536.2529,123296.0
2025-05-22 14:45:00,537.93,538.2,537.83,537.93,51479.0,536.2828,536.552,536.1831,536.2828,51479.0
2025-05-22 14:50:00,537.89,538.45,537.87,538.21,23302.0,536.2429,536.8012,536.223,536.562,23302.0
2025-05-22 14:55:00,538.2,538.73,538.2,538.52,105286.0,536.552,537.0804,536.552,536.871,105286.0
2025-05-22 15:00:00,538.59,538.88,538.45,538.76,75475.0,536.9408,537.2299,536.8012,537.1103,75475.0
2025-05-22 15:05:00,538.78,539.03,538.53,538.53,126075.0,537.1302,537.3794,536.881,536.881,126075.0
2025-05-22 15:10:00,538.53,538.85,538.47,538.85,25436.0,536.881,537.2,536.8212,537.2,25436.0
2025-05-22 15:15:00,538.83,538.86,538.51,538.57,66891.0,537.1801,537.21,536.861,536.9209,66891.0
2025-05-22 15:20:00,538.58,538.75,538.38,538.58,48959.0,536.9308,537.1003,536.7314,536.9308,48959.0
2025-05-22 15:25:00,538.57,539.23,538.57,539.11,248976.0,536.9209,537.5788,536.9209,537.4592,248976.0
2025-05-22 15:30:00,539.11,539.17,538.47,538.68,185209.0,537.4592,537.519,536.8212,537.0305,185209.0
2025-05-22 15:35:00,538.69,538.69,538.2,538.31,42714.0,537.0405,537.0405,536.552,536.6616,42714.0
2025-05-22 15:40:00,538.3,538.4,537.82,537.82,35614.0,536.6517,536.7514,536.1731,536.1731,35614.0
2025-05-22 15:45:00,537.74,537.93,537.22,537.83,117334.0,536.0934,536.2828,535.575,536.1831,117334.0
2025-05-22 15:50:00,537.8,538.36,536.9,536.91,113836.0,536.1532,536.7115,535.256,535.2659,113836.0
2025-05-22 15:55:00,536.92,537.12,535.52,535.94,332522.0,535.2759,535.4753,533.8802,534.2989,332522.0
2025-05-23 09:30:00,529.42,530.91,529.11,530.63,369546.0,527.7989,529.2843,527.4898,529.0052,369546.0
2025-05-23 09:35:00,530.61,531.42,530.44,530.55,613795.0,528.9852,529.7927,528.8157,528.9254,613795.0
2025-05-23 09:40:00,530.51,530.88,529.82,530.6,122199.0,528.8855,529.2544,528.1976,528.9753,122199.0
2025-05-23 09:45:00,530.57,530.59,529.55,529.89,221061.0,528.9453,528.9653,527.9285,528.2674,221061.0
2025-05-23 09:50:00,529.88,530.77,529.64,530.03,167214.0,528.2575,529.1447,528.0182,528.407,167214.0
2025-05-23 09:55:00,530.02,530.42,529.83,530.16,65989.0,528.397,528.7958,528.2076,528.5366,65989.0
2025-05-23 10:00:00,530.3,531.37,530.06,531.18,122934.0,528.6762,529.7429,528.4369,529.5535,122934.0
2025-05-23 10:05:00,531.18,531.49,530.85,530.9,85458.0,529.5535,529.8625,529.2245,529.2743,85458.0
2025-05-23 10:10:00,530.86,532.04,530.6,531.67,76748.0,529.2345,530.4108,528.9753,530.042,76748.0
2025-05-23 10:15:00,531.53,531.78,530.78,530.79,39831.0,529.9024,530.1516,529.1547,529.1647,39831.0
2025-05-23 10:20:00,530.76,531.59,530.31,531.53,51930.0,529.1348,529.9622,528.6861,529.9024,51930.0
2025-05-23 10:25:00,531.57,531.83,530.81,531.03,44597.0,529.9423,530.2015,529.1846,529.4039,44597.0
2025-05-23 10:30:00,531.02,531.88,530.94,531.81,41699.0,529.394,530.2513,529.3142,530.1816,41699.0
2025-05-23 10:35:00,531.86,531.91,531.32,531.58,35644.0,530.2314,530.2812,529.6931,529.9523,35644.0
2025-05-23 10:40:00,531.52,531.96,531.27,531.71,34508.0,529.8924,530.3311,529.6432,530.0819,34508.0
2025-05-23 10:45:00,531.76,532.16,531.55,531.7,33934.0,530.1317,530.5305,529.9223,530.0719,33934.0
2025-05-23 10:50:00,531.71,531.71,530.67,530.71,40120.0,530.0819,530.0819,529.045,529.0849,40120.0
2025-05-23 10:55:00,530.74,530.89,530.4,530.48,39910.0,529.1148,529.2644,528.7759,528.8556,39910.0
2025-05-23 11:00:00,530.52,531.32,530.43,531.02,42053.0,528.8955,529.6931,528.8058,529.394,42053.0
2025-05-23 11:05:00,530.88,531.0,530.23,530.91,38054.0,529.2544,529.374,528.6064,529.2843,38054.0
2025-05-23 11:10:00,530.95,531.1,530.34,530.79,122199.0,529.3242,529.4737,528.7161,529.1647,122199.0
2025-05-23 11:15:00,530.76,531.29,530.25,531.0,35302.0,529.1348,529.6631,528.6263,529.374,35302.0
2025-05-23 11:20:00,531.04,531.7,530.97,531.59,31674.0,529.4139,530.0719,529.3441,529.9622,31674.0
2025-05-23 11:25:00,531.68,531.78,531.43,531.72,35913.0,530.0519,530.1516,529.8027,530.0918,35913.0
2025-05-23 11:30:00,531.74,532.36,531.64,532.35,46826.0,530.1118,530.7299,530.0121,530.7199,46826.0
2025-05-23 11:35:00,532.33,532.87,532.0,532.15,63144.0,530.7,531.2383,530.371,530.5205,63144.0
2025-05-23 11:40:00,532.21,532.51,532.11,532.3,26088.0,530.5803,530.8794,530.4806,530.6701,26088.0
2025-05-23 11:45:00,532.36,532.45,531.92,532.27,19277.0,530.7299,530.8196,530.2912,530.6401,19277.0
2025-05-23 11:50:00,532.28,532.34,531.37,531.64,21168.0,530.6501,530.7099,529.7429,530.0121,21168.0
2025-05-23 11:55:00,531.62,531.76,531.3,531.3,10637.0,529.9921,530.1317,529.6731,529.6731,10637.0
2025-05-23 12:00:00,531.38,532.09,531.11,531.2,68610.0,529.7529,530.4607,529.4837,529.5734,68610.0
2025-05-23 12:05:00,531.07,531.69,530.84,531.34,81605.0,529.4438,530.0619,529.2145,529.713,81605.0
2025-05-23 12:10:00,531.35,531.58,531.1,531.39,23404.0,529.723,529.9523,529.4737,529.7628,23404.0
2025-05-23 12:15:00,531.37,531.63,531.21,531.34,17183.0,529.7429,530.0021,529.5834,529.713,17183.0
2025-05-23 12:20:00,531.34,532.14,531.31,532.11,21782.0,529.713,530.5105,529.6831,530.4806,21782.0
2025-05-23 12:25:00,532.09,532.32,531.92,531.93,12751.0,530.4607,530.69,530.2912,530.3012,12751.0
2025-05-23 12:30:00,531.88,531.91,531.28,531.33,15652.0,530.2513,530.2812,529.6532,529.703,15652.0
2025-05-23 12:35:00,531.53,532.34,531.53,532.33,35415.0,529.9024,530.7099,529.9024,530.7,35415.0
2025-05-23 12:40:00,532.17,532.36,531.97,532.15,17840.0,530.5404,530.7299,530.3411,530.5205,17840.0
2025-05-23 12:45:00,532.18,532.54,532.14,532.51,29893.0,530.5504,530.9093,530.5105,530.8794,29893.0
2025-05-23 12:50:00,532.6,532.73,532.37,532.73,14570.0,530.9691,531.0987,530.7398,531.0987,14570.0
2025-05-23 12:55:00,532.72,532.78,532.08,532.25,21144.0,531.0888,531.1486,530.4507,530.6202,21144.0
2025-05-23 13:00:00,532.18,532.64,531.99,532.62,24295.0,530.5504,531.009,530.361,530.9891,24295.0
2025-05-23 13:05:00,532.55,533.0,532.55,532.98,16590.0,530.9193,531.3679,530.9193,531.348,16590.0
2025-05-23 13:10:00,532.95,533.33,532.76,533.17,62028.0,531.3181,531.6969,531.1286,531.5374,62028.0
2025-05-23 13:15:00,533.13,533.96,533.13,533.85,35990.0,531.4975,532.325,531.4975,532.2153,35990.0
2025-05-23 13:20:00,533.88,534.02,533.69,533.91,31316.0,532.2452,532.3848,532.0558,532.2751,31316.0
2025-05-23 13:25:00,533.91,534.21,533.75,534.14,27331.0,532.2751,532.5742,532.1156,532.5044,27331.0
2025-05-23 13:30:00,534.13,534.13,533.54,533.65,24043.0,532.4944,532.4944,531.9063,532.0159,24043.0
2025-05-23 13:35:00,533.63,533.95,533.52,533.7,57704.0,531.996,532.315,531.8863,532.0658,57704.0
2025-05-23 13:40:00,533.71,533.71,533.19,533.51,21696.0,532.0757,532.0757,531.5573,531.8763,21696.0
2025-05-23 13:45:00,533.48,533.85,533.41,533.82,33302.0,531.8464,532.2153,531.7767,532.1854,33302.0
2025-05-23 13:50:00,533.81,534.49,533.81,534.16,29625.0,532.1754,532.8533,532.1754,532.5244,29625.0
2025-05-23 13:55:00,534.13,534.19,533.57,533.93,26414.0,532.4944,532.5543,531.9362,532.2951,26414.0
2025-05-23 14:00:00,533.91,534.46,533.84,534.31,19943.0,532.2751,532.8234,532.2053,532.6739,19943.0
2025-05-23 14:05:00,534.37,534.73,534.34,534.61,26970.0,532.7337,533.0926,532.7038,532.973,26970.0
2025-05-23 14:10:00,534.5,534.53,534.16,534.5,13673.0,532.8633,532.8932,532.5244,532.8633,13673.0
2025-05-23 14:15:00,534.5,534.81,533.8,533.96,83584.0,532.8633,533.1724,532.1655,532.325,83584.0
2025-05-23 14:20:00,533.94,533.97,533.19,533.93,71787.0,532.305,532.3349,531.5573,532.2951,71787.0
2025-05-23 14:25:00,533.93,534.23,533.54,533.75,50390.0,532.2951,532.5941,531.9063,532.1156,50390.0
2025-05-23 14:30:00,533.82,534.2,533.8,534.1,19005.0,532.1854,532.5642,532.1655,532.4645,19005.0
2025-05-23 14:35:00,534.19,534.52,534.0,534.01,24244.0,532.5543,532.8833,532.3648,532.3748,24244.0
2025-05-23 14:40:00,534.0,534.2,533.89,534.0,31319.0,532.3648,532.5642,532.2552,532.3648,31319.0
2025-05-23 14:45:00,533.99,534.07,533.48,534.05,99169.0,532.3549,532.4346,531.8464,532.4147,99169.0
2025-05-23 14:50:00,534.02,534.24,533.9,534.02,15766.0,532.3848,532.6041,532.2652,532.3848,15766.0
2025-05-23 14:55:00,534.0,534.12,533.65,533.78,19826.0,532.3648,532.4845,532.0159,532.1455,19826.0
2025-05-23 15:00:00,533.81,533.81,533.25,533.38,14999.0,532.1754,532.1754,531.6171,531.7467,14999.0
2025-05-23 15:05:00,533.4,534.03,533.29,533.97,31870.0,531.7667,532.3948,531.657,532.3349,31870.0
2025-05-23 15:10:00,533.99,534.44,533.93,534.21,36733.0,532.3549,532.8035,532.2951,532.5742,36733.0
2025-05-23 15:15:00,534.2,534.2,533.46,533.5,31096.0,532.5642,532.5642,531.8265,531.8664,31096.0
2025-05-23 15:20:00,533.52,533.52,532.81,533.2,34514.0,531.8863,531.8863,531.1785,531.5673,34514.0
2025-05-23 15:25:00,533.19,533.21,532.58,533.03,30761.0,531.5573,531.5773,530.9492,531.3978,30761.0
2025-05-23 15:30:00,533.02,533.48,532.9,533.48,33433.0,531.3878,531.8464,531.2682,531.8464,33433.0
2025-05-23 15:35:00,533.46,533.85,533.24,533.85,47818.0,531.8265,532.2153,531.6072,532.2153,47818.0
2025-05-23 15:40:00,533.79,534.07,533.54,533.8,23143.0,532.1555,532.4346,531.9063,532.1655,23143.0
2025-05-23 15:45:00,533.8,533.86,532.97,533.09,28882.0,532.1655,532.2253,531.338,531.4576,28882.0
2025-05-23 15:50:00,533.11,533.37,531.91,532.22,100165.0,531.4776,531.7368,530.2812,530.5903,100165.0
2025-05-23 15:55:00,532.18,533.0,531.76,532.34,248216.0,530.5504,531.3679,530.1317,530.7099,248216.0
2025-05-27 09:30:00,538.73,538.97,537.58,537.91,662256.0,537.0804,537.3196,535.9339,536.2629,662256.0
2025-05-27 09:35:00,537.8,538.04,537.18,538.03,117216.0,536.1532,536.3925,535.5351,536.3825,117216.0
2025-05-27 09:40:00,538.11,538.36,537.91,538.29,75098.0,536.4623,536.7115,536.2629,536.6417,75098.0
2025-05-27 09:45:00,538.29,538.77,538.26,538.58,74808.0,536.6417,537.1202,536.6118,536.9308,74808.0
2025-05-27 09:50:00,538.54,538.83,538.16,538.71,53848.0,536.8909,537.1801,536.5121,537.0604,53848.0
2025-05-27 09:55:00,538.71,538.98,538.71,538.79,46908.0,537.0604,537.3296,537.0604,537.1402,46908.0
2025-05-27 10:00:00,538.82,539.55,538.82,539.38,92595.0,537.1701,537.8979,537.1701,537.7284,92595.0
2025-05-27 10:05:00,539.38,539.69,539.38,539.63,39995.0,537.7284,538.0374,537.7284,537.9776,39995.0
2025-05-27 10:10:00,539.65,539.88,539.46,539.62,44831.0,537.9975,538.2268,537.8081,537.9676,44831.0
2025-05-27 10:15:00,539.62,540.21,539.56,540.21,90523.0,537.9676,538.5558,537.9078,538.5558,90523.0
2025-05-27 10:20:00,540.21,540.49,540.11,540.39,66478.0,538.5558,538.835,538.4561,538.7353,66478.0
2025-05-27 10:25:00,540.36,540.74,540.28,540.35,66222.0,538.7054,539.0842,538.6256,538.6954,66222.0
2025-05-27 10:30:00,540.42,540.69,540.39,540.6,51691.0,538.7652,539.0344,538.7353,538.9446,51691.0
2025-05-27 10:35:00,540.59,540.6,540.19,540.55,63915.0,538.9347,538.9446,538.5359,538.8948,63915.0
2025-05-27 10:40:00,540.54,540.67,540.39,540.58,65301.0,538.8848,539.0144,538.7353,538.9247,65301.0
2025-05-27 10:45:00,540.63,541.03,540.55,540.76,45888.0,538.9745,539.3733,538.8948,539.1041,45888.0
2025-05-27 10:50:00,540.72,540.99,540.72,540.83,35094.0,539.0643,539.3334,539.0643,539.1739,35094.0
2025-05-27 10:55:00,540.78,540.91,540.42,540.53,42305.0,539.1241,539.2537,538.7652,538.8748,42305.0
2025-05-27 11:00:00,540.52,540.8,540.47,540.7,38701.0,538.8649,539.144,538.815,539.0443,38701.0
2025-05-27 11:05:00,540.7,540.7,540.46,540.54,28462.0,539.0443,539.0443,538.8051,538.8848,28462.0
2025-05-27 11:10:00,540.57,540.77,540.53,540.77,51551.0,538.9147,539.1141,538.8748,539.1141,51551.0
2025-05-27 11:15:00,540.77,540.96,540.75,540.9,54051.0,539.1141,539.3035,539.0942,539.2437,54051.0
2025-05-27 11:20:00,540.93,540.97,540.58,540.97,47317.0,539.2736,539.3135,538.9247,539.3135,47317.0
2025-05-27 11:25:00,541.0,541.42,540.92,541.24,118717.0,539.3434,539.7621,539.2637,539.5827,118717.0
2025-05-27 11:30:00,541.21,541.27,541.02,541.17,27353.0,539.5528,539.6126,539.3633,539.5129,27353.0
2025-05-27 11:35:00,541.15,541.29,541.05,541.18,24641.0,539.493,539.6325,539.3933,539.5229,24641.0
2025-05-27 11:40:00,541.13,541.36,540.95,541.29,22730.0,539.473,539.7023,539.2936,539.6325,22730.0
2025-05-27 11:45:00,541.3,541.36,541.18,541.24,74931.0,539.6425,539.7023,539.5229,539.5827,74931.0
2025-05-27 11:50:00,541.22,541.47,541.15,541.45,34529.0,539.5627,539.812,539.493,539.792,34529.0
2025-05-27 11:55:00,541.5,541.51,541.22,541.36,16463.0,539.8419,539.8518,539.5627,539.7023,16463.0
2025-05-27 12:00:00,541.34,541.88,541.31,541.76,56591.0,539.6824,540.2207,539.6525,540.1011,56591.0
2025-05-27 12:05:00,541.84,541.96,541.65,541.81,43517.0,540.1808,540.3005,539.9914,540.1509,43517.0
2025-05-27 12:10:00,541.84,541.94,541.78,541.84,42369.0,540.1808,540.2805,540.121,540.1808,42369.0
2025-05-27 12:15:00,541.84,541.9,541.67,541.69,16374.0,540.1808,540.2407,540.0114,540.0313,16374.0
2025-05-27 12:20:00,541.74,541.96,541.67,541.93,28127.0,540.0811,540.3005,540.0114,540.2706,28127.0
2025-05-27 12:25:00,541.96,541.98,541.72,541.77,30394.0,540.3005,540.3204,540.0612,540.1111,30394.0
2025-05-27 12:30:00,541.74,541.98,541.74,541.88,33003.0,540.0811,540.3204,540.0811,540.2207,33003.0
2025-05-27 12:35:00,541.91,542.75,541.86,542.74,87686.0,540.2506,541.0881,540.2008,541.0781,87686.0
2025-05-27 12:40:00,542.72,542.93,542.55,542.57,35909.0,541.0581,541.2675,540.8887,540.9086,35909.0
2025-05-27 12:45:00,542.63,542.7,542.15,542.27,33926.0,540.9684,541.0382,540.4899,540.6095,33926.0
2025-05-27 12:50:00,542.31,542.54,542.27,542.42,30743.0,540.6494,540.8787,540.6095,540.7591,30743.0
2025-05-27 12:55:00,542.42,542.51,542.19,542.27,30406.0,540.7591,540.8488,540.5298,540.6095,30406.0
2025-05-27 13:00:00,542.28,542.6,542.26,542.52,29277.0,540.6195,540.9385,540.5996,540.8588,29277.0
2025-05-27 13:05:00,542.54,542.58,542.41,542.41,15895.0,540.8787,540.9186,540.7491,540.7491,15895.0
2025-05-27 13:10:00,542.44,542.5,542.25,542.38,18584.0,540.779,540.8388,540.5896,540.7192,18584.0
2025-05-27 13:15:00,542.4,542.62,542.31,542.62,27901.0,540.7391,540.9585,540.6494,540.9585,27901.0
2025-05-27 13:20:00,542.58,542.75,542.54,542.64,20061.0,540.9186,541.0881,540.8787,540.9784,20061.0
2025-05-27 13:25:00,542.64,542.68,542.43,542.48,12238.0,540.9784,541.0183,540.769,540.8189,12238.0
2025-05-27 13:30:00,542.46,542.57,542.35,542.52,25046.0,540.7989,540.9086,540.6893,540.8588,25046.0
2025-05-27 13:35:00,542.51,542.57,542.36,542.46,16956.0,540.8488,540.9086,540.6992,540.7989,16956.0
2025-05-27 13:40:00,542.46,542.66,542.42,542.62,34305.0,540.7989,540.9983,540.7591,540.9585,34305.0
2025-05-27 13:45:00,542.62,542.88,542.58,542.87,23018.0,540.9585,541.2177,540.9186,541.2077,23018.0
2025-05-27 13:50:00,542.86,543.02,542.81,542.91,38399.0,541.1977,541.3572,541.1479,541.2476,38399.0
2025-05-27 13:55:00,542.95,543.31,542.95,543.25,47652.0,541.2874,541.6463,541.2874,541.5865,47652.0
2025-05-27 14:00:00,543.25,543.52,543.09,543.09,34149.0,541.5865,541.8557,541.427,541.427,34149.0
2025-05-27 14:05:00,543.08,543.27,543.0,543.14,19516.0,541.417,541.6065,541.3373,541.4769,19516.0
2025-05-27 14:10:00,543.14,543.4,543.1,543.37,27582.0,541.4769,541.7361,541.437,541.7062,27582.0
2025-05-27 14:15:00,543.38,543.43,543.06,543.1,22076.0,541.7161,541.766,541.3971,541.437,22076.0
2025-05-27 14:20:00,543.05,543.09,542.82,543.06,54329.0,541.3871,541.427,541.1578,541.3971,54329.0
2025-05-27 14:25:00,543.06,543.21,542.93,542.97,22111.0,541.3971,541.5466,541.2675,541.3074,22111.0
2025-05-27 14:30:00,542.93,543.15,542.93,543.13,21956.0,541.2675,541.4868,541.2675,541.4669,21956.0
2025-05-27 14:35:00,543.11,543.18,542.97,543.09,21900.0,541.4469,541.5167,541.3074,541.427,21900.0
2025-05-27 14:40:00,543.11,543.11,542.79,542.88,19455.0,541.4469,541.4469,541.1279,541.2177,19455.0
2025-05-27 14:45:00,542.86,543.07,542.86,542.91,22422.0,541.1977,541.4071,541.1977,541.2476,22422.0
2025-05-27 14:50:00,542.94,543.0,542.8,542.93,24303.0,541.2775,541.3373,541.1379,541.2675,24303.0
2025-05-27 14:55:00,542.9,542.96,542.66,542.73,27641.0,541.2376,541.2974,540.9983,541.0681,27641.0
2025-05-27 15:00:00,542.67,542.85,542.51,542.73,75196.0,541.0083,541.1877,540.8488,541.0681,75196.0
2025-05-27 15:05:00,542.72,543.05,542.72,542.88,30486.0,541.0581,541.3871,541.0581,541.2177,30486.0
2025-05-27 15:10:00,542.86,542.89,542.61,542.71,63336.0,541.1977,541.2276,540.9485,541.0482,63336.0
2025-05-27 15:15:00,542.68,542.81,542.58,542.8,72003.0,541.0183,541.1479,540.9186,541.1379,72003.0
2025-05-27 15:20:00,542.79,542.95,542.65,542.83,48036.0,541.1279,541.2874,540.9884,541.1678,48036.0
2025-05-27 15:25:00,542.83,542.84,542.64,542.65,42579.0,541.1678,541.1778,540.9784,540.9884,42579.0
2025-05-27 15:30:00,542.62,542.66,542.3,542.65,60920.0,540.9585,540.9983,540.6394,540.9884,60920.0
2025-05-27 15:35:00,542.67,542.71,542.4,542.66,49208.0,541.0083,541.0482,540.7391,540.9983,49208.0
2025-05-27 15:40:00,542.64,542.84,542.55,542.69,37158.0,540.9784,541.1778,540.8887,541.0282,37158.0
2025-05-27 15:45:00,542.67,542.67,542.29,542.3,33593.0,541.0083,541.0083,540.6295,540.6394,33593.0
2025-05-27 15:50:00,542.32,542.76,542.2,542.63,91990.0,540.6594,541.098,540.5397,540.9684,91990.0
2025-05-27 15:55:00,542.64,543.32,542.6,543.3,182279.0,540.9784,541.6563,540.9385,541.6364,182279.0
2025-05-28 09:30:00,543.8,544.21,543.57,544.19,274515.0,542.1348,542.5436,541.9055,542.5236,274515.0
2025-05-28 09:35:00,544.17,544.79,544.0,544.77,63568.0,542.5037,543.1218,542.3342,543.1019,63568.0
2025-05-28 09:40:00,544.79,544.9,544.5,544.61,90041.0,543.1218,543.2315,542.8327,542.9424,90041.0
2025-05-28 09:45:00,544.58,544.7,543.46,543.53,129906.0,542.9124,543.0321,541.7959,541.8657,129906.0
2025-05-28 09:50:00,543.51,543.68,543.19,543.38,70409.0,541.8457,542.0152,541.5267,541.7161,70409.0
2025-05-28 09:55:00,543.39,543.46,542.88,543.09,70144.0,541.7261,541.7959,541.2177,541.427,70144.0
2025-05-28 10:00:00,543.07,543.42,542.9,543.17,48188.0,541.4071,541.756,541.2376,541.5068,48188.0
2025-05-28 10:05:00,543.13,543.24,542.83,542.91,29970.0,541.4669,541.5766,541.1678,541.2476,29970.0
2025-05-28 10:10:00,542.9,543.1,542.66,542.8,31564.0,541.2376,541.437,540.9983,541.1379,31564.0
2025-05-28 10:15:00,542.79,542.92,542.45,542.71,52240.0,541.1279,541.2575,540.789,541.0482,52240.0
2025-05-28 10:20:00,542.72,542.94,542.33,542.87,31751.0,541.0581,541.2775,540.6693,541.2077,31751.0
2025-05-28 10:25:00,542.89,542.96,542.44,542.58,17856.0,541.2276,541.2974,540.779,540.9186,17856.0
2025-05-28 10:30:00,542.55,542.65,542.22,542.5,24739.0,540.8887,540.9884,540.5597,540.8388,24739.0
2025-05-28 10:35:00,542.54,542.55,541.92,542.1,42111.0,540.8787,540.8887,540.2606,540.44,42111.0
2025-05-28 10:40:00,542.08,542.55,542.07,542.22,47705.0,540.4201,540.8887,540.4101,540.5597,47705.0
2025-05-28 10:45:00,542.21,542.28,542.05,542.23,18438.0,540.5497,540.6195,540.3902,540.5696,18438.0
2025-05-28 10:50:00,542.21,542.24,541.73,541.77,19980.0,540.5497,540.5796,540.0712,540.1111,19980.0
2025-05-28 10:55:00,541.8,541.95,541.65,541.75,20248.0,540.141,540.2905,539.9914,540.0911,20248.0
2025-05-28 11:00:00,541.77,542.47,541.74,542.45,43764.0,540.1111,540.8089,540.0811,540.789,43764.0
2025-05-28 11:05:00,542.41,542.48,541.93,542.08,27091.0,540.7491,540.8189,540.2706,540.4201,27091.0
2025-05-28 11:10:00,542.05,542.05,541.56,541.58,27426.0,540.3902,540.3902,539.9017,539.9216,27426.0
2025-05-28 11:15:00,541.6,542.06,541.59,542.05,22885.0,539.9416,540.4002,539.9316,540.3902,22885.0
2025-05-28 11:20:00,542.09,542.3,541.97,542.03,25608.0,540.4301,540.6394,540.3104,540.3703,25608.0
2025-05-28 11:25:00,541.98,542.02,541.75,541.82,26064.0,540.3204,540.3603,540.0911,540.1609,26064.0
2025-05-28 11:30:00,541.79,541.96,541.61,541.65,21284.0,540.131,540.3005,539.9515,539.9914,21284.0
2025-05-28 11:35:00,541.66,541.84,541.43,541.8,45230.0,540.0014,540.1808,539.7721,540.141,45230.0
2025-05-28 11:40:00,541.79,541.91,541.56,541.62,52198.0,540.131,540.2506,539.9017,539.9615,52198.0
2025-05-28 11:45:00,541.6,541.76,541.58,541.73,17104.0,539.9416,540.1011,539.9216,540.0712,17104.0
2025-05-28 11:50:00,541.76,542.03,541.73,541.92,26754.0,540.1011,540.3703,540.0712,540.2606,26754.0
2025-05-28 11:55:00,541.94,542.01,541.41,541.5,30212.0,540.2805,540.3503,539.7522,539.8419,30212.0
2025-05-28 12:00:00,541.52,542.0,541.52,541.9,29343.0,539.8618,540.3403,539.8618,540.2407,29343.0
2025-05-28 12:05:00,541.96,542.3,541.88,542.21,24169.0,540.3005,540.6394,540.2207,540.5497,24169.0
2025-05-28 12:10:00,542.19,542.22,541.97,542.13,27872.0,540.5298,540.5597,540.3104,540.47,27872.0
2025-05-28 12:15:00,542.14,542.35,542.13,542.25,20009.0,540.4799,540.6893,540.47,540.5896,20009.0
2025-05-28 12:20:00,542.22,542.25,541.94,542.05,34282.0,540.5597,540.5896,540.2805,540.3902,34282.0
2025-05-28 12:25:00,542.04,542.31,542.03,542.23,37622.0,540.3802,540.6494,540.3703,540.5696,37622.0
2025-05-28 12:30:00,542.22,542.33,542.11,542.15,23717.0,540.5597,540.6693,540.45,540.4899,23717.0
2025-05-28 12:35:00,542.18,542.59,542.17,542.48,26575.0,540.5198,540.9285,540.5098,540.8189,26575.0
2025-05-28 12:40:00,542.46,542.47,542.28,542.44,16737.0,540.7989,540.8089,540.6195,540.779,16737.0
2025-05-28 12:45:00,542.45,542.53,542.32,542.47,23197.0,540.789,540.8687,540.6594,540.8089,23197.0
2025-05-28 12:50:00,542.45,542.52,542.02,542.08,20664.0,540.789,540.8588,540.3603,540.4201,20664.0
2025-05-28 12:55:00,542.13,542.39,542.08,542.3,25903.0,540.47,540.7292,540.4201,540.6394,25903.0
2025-05-28 13:00:00,542.31,542.64,542.18,542.64,19462.0,540.6494,540.9784,540.5198,540.9784,19462.0
2025-05-28 13:05:00,542.59,542.75,542.57,542.57,28590.0,540.9285,541.0881,540.9086,540.9086,28590.0
2025-05-28 13:10:00,542.6,542.8,542.59,542.64,15914.0,540.9385,541.1379,540.9285,540.9784,15914.0
2025-05-28 13:15:00,542.61,542.91,542.61,542.83,21645.0,540.9485,541.2476,540.9485,541.1678,21645.0
2025-05-28 13:20:00,542.86,542.88,542.59,542.64,48918.0,541.1977,541.2177,540.9285,540.9784,48918.0
2025-05-28 13:25:00,542.65,542.67,542.36,542.6,20848.0,540.9884,541.0083,540.6992,540.9385,20848.0
2025-05-28 13:30:00,542.62,542.63,542.22,542.29,26649.0,540.9585,540.9684,540.5597,540.6295,26649.0
2025-05-28 13:35:00,542.22,542.28,542.06,542.18,37587.0,540.5597,540.6195,540.4002,540.5198,37587.0
2025-05-28 13:40:00,542.14,542.19,541.84,542.04,30148.0,540.4799,540.5298,540.1808,540.3802,30148.0
2025-05-28 13:45:00,542.0,542.22,542.0,542.13,35148.0,540.3403,540.5597,540.3403,540.47,35148.0
2025-05-28 13:50:00,542.11,542.15,541.97,542.14,56815.0,540.45,540.4899,540.3104,540.4799,56815.0
2025-05-28 13:55:00,542.14,542.36,542.03,542.07,54089.0,540.4799,540.6992,540.3703,540.4101,54089.0
2025-05-28 14:00:00,542.09,542.61,542.02,542.52,28915.0,540.4301,540.9485,540.3603,540.8588,28915.0
2025-05-28 14:05:00,542.53,542.55,542.3,542.41,34016.0,540.8687,540.8887,540.6394,540.7491,34016.0
2025-05-28 14:10:00,542.45,542.72,542.44,542.61,23838.0,540.789,541.0581,540.779,540.9485,23838.0
2025-05-28 14:15:00,542.61,542.61,542.19,542.19,19363.0,540.9485,540.9485,540.5298,540.5298,19363.0
2025-05-28 14:20:00,542.22,542.38,542.14,542.38,25945.0,540.5597,540.7192,540.4799,540.7192,25945.0
2025-05-28 14:25:00,542.47,542.52,542.29,542.44,25222.0,540.8089,540.8588,540.6295,540.779,25222.0
2025-05-28 14:30:00,542.42,542.59,542.42,542.42,26416.0,540.7591,540.9285,540.7591,540.7591,26416.0
2025-05-28 14:35:00,542.41,542.6,542.41,542.52,39110.0,540.7491,540.9385,540.7491,540.8588,39110.0
2025-05-28 14:40:00,542.51,542.63,542.43,542.49,28133.0,540.8488,540.9684,540.769,540.8288,28133.0
2025-05-28 14:45:00,542.5,542.54,542.29,542.33,27126.0,540.8388,540.8787,540.6295,540.6693,27126.0
2025-05-28 14:50:00,542.34,542.35,540.46,541.25,129977.0,540.6793,540.6893,538.8051,539.5926,129977.0
2025-05-28 14:55:00,541.28,542.29,541.14,542.13,43391.0,539.6226,540.6295,539.483,540.47,43391.0
2025-05-28 15:00:00,542.13,542.4,541.93,542.38,28019.0,540.47,540.7391,540.2706,540.7192,28019.0
2025-05-28 15:05:00,542.38,543.06,542.33,542.8,78349.0,540.7192,541.3971,540.6693,541.1379,78349.0
2025-05-28 15:10:00,542.8,543.0,541.91,542.3,99331.0,541.1379,541.3373,540.2506,540.6394,99331.0
2025-05-28 15:15:00,542.38,542.47,541.95,542.19,81070.0,540.7192,540.8089,540.2905,540.5298,81070.0
2025-05-28 15:20:00,542.22,542.33,541.91,542.02,41675.0,540.5597,540.6693,540.2506,540.3603,41675.0
2025-05-28 15:25:00,542.01,542.09,541.75,541.9,34486.0,540.3503,540.4301,540.0911,540.2407,34486.0
2025-05-28 15:30:00,541.93,542.01,541.55,541.7,51556.0,540.2706,540.3503,539.8917,540.0413,51556.0
2025-05-28 15:35:00,541.65,541.73,541.16,541.21,37410.0,539.9914,540.0712,539.5029,539.5528,37410.0
2025-05-28 15:40:00,541.2,541.45,540.86,541.18,64446.0,539.5428,539.792,539.2038,539.5229,64446.0
2025-05-28 15:45:00,541.22,541.56,540.92,541.16,59393.0,539.5627,539.9017,539.2637,539.5029,59393.0
2025-05-28 15:50:00,541.12,541.16,539.61,540.08,123915.0,539.463,539.5029,537.9577,538.4262,123915.0
2025-05-28 15:55:00,539.98,540.51,539.62,540.17,167547.0,538.3265,538.8549,537.9676,538.516,167547.0
2025-05-29 09:30:00,545.15,545.28,543.59,544.21,341722.0,543.4807,543.6103,541.9255,542.5436,341722.0
2025-05-29 09:35:00,544.26,544.39,543.7,543.84,85958.0,542.5934,542.723,542.0351,542.1747,85958.0
2025-05-29 09:40:00,543.82,544.16,543.26,543.33,78335.0,542.1548,542.4937,541.5965,541.6663,78335.0
2025-05-29 09:45:00,543.29,543.47,542.67,542.75,78670.0,541.6264,541.8058,541.0083,541.0881,78670.0
2025-05-29 09:50:00,542.77,544.03,542.59,544.01,99867.0,541.108,542.3641,540.9285,542.3442,99867.0
2025-05-29 09:55:00,544.02,544.21,543.04,543.5,68707.0,542.3542,542.5436,541.3772,541.8358,68707.0
2025-05-29 10:00:00,543.45,543.8,543.08,543.09,44764.0,541.7859,542.1348,541.417,541.427,44764.0
2025-05-29 10:05:00,543.02,543.03,541.39,541.49,70179.0,541.3572,541.3672,539.7322,539.8319,70179.0
2025-05-29 10:10:00,541.54,542.1,541.28,542.05,67531.0,539.8818,540.44,539.6226,540.3902,67531.0
2025-05-29 10:15:00,542.04,542.32,541.04,541.35,88933.0,540.3802,540.6594,539.3833,539.6923,88933.0
2025-05-29 10:20:00,541.37,541.73,541.0,541.55,57158.0,539.7123,540.0712,539.3434,539.8917,57158.0
2025-05-29 10:25:00,541.55,542.56,541.55,542.42,40773.0,539.8917,540.8986,539.8917,540.7591,40773.0
2025-05-29 10:30:00,542.41,542.78,541.76,541.79,43977.0,540.7491,541.118,540.1011,540.131,43977.0
2025-05-29 10:35:00,541.83,542.58,541.82,542.35,30857.0,540.1709,540.9186,540.1609,540.6893,30857.0
2025-05-29 10:40:00,542.27,542.28,541.71,542.16,32713.0,540.6095,540.6195,540.0512,540.4999,32713.0
2025-05-29 10:45:00,542.16,542.62,542.06,542.47,22112.0,540.4999,540.9585,540.4002,540.8089,22112.0
2025-05-29 10:50:00,542.48,543.0,542.25,542.77,25350.0,540.8189,541.3373,540.5896,541.108,25350.0
2025-05-29 10:55:00,542.71,543.35,542.67,543.18,21954.0,541.0482,541.6862,541.0083,541.5167,21954.0
2025-05-29 11:00:00,543.22,543.26,542.29,542.53,47990.0,541.5566,541.5965,540.6295,540.8687,47990.0
2025-05-29 11:05:00,542.58,542.79,542.27,542.49,33185.0,540.9186,541.1279,540.6095,540.8288,33185.0
2025-05-29 11:10:00,542.4,542.9,541.97,542.0,29596.0,540.7391,541.2376,540.3104,540.3403,29596.0
2025-05-29 11:15:00,542.06,542.42,542.0,542.07,31510.0,540.4002,540.7591,540.3403,540.4101,31510.0
2025-05-29 11:20:00,542.0,542.63,542.0,542.58,17961.0,540.3403,540.9684,540.3403,540.9186,17961.0
2025-05-29 11:25:00,542.55,543.16,542.55,543.0,32302.0,540.8887,541.4968,540.8887,541.3373,32302.0
2025-05-29 11:30:00,543.06,543.07,541.33,541.65,32520.0,541.3971,541.4071,539.6724,539.9914,32520.0
2025-05-29 11:35:00,541.85,542.03,541.38,541.54,21706.0,540.1908,540.3703,539.7222,539.8818,21706.0
2025-05-29 11:40:00,541.53,541.82,541.35,541.61,22960.0,539.8718,540.1609,539.6923,539.9515,22960.0
2025-05-29 11:45:00,541.57,541.81,541.25,541.28,24423.0,539.9117,540.1509,539.5926,539.6226,24423.0
2025-05-29 11:50:00,541.31,542.01,541.28,541.58,28673.0,539.6525,540.3503,539.6226,539.9216,28673.0
2025-05-29 11:55:00,541.62,541.62,539.16,539.74,102236.0,539.9615,539.9615,537.509,538.0873,102236.0
2025-05-29 12:00:00,539.72,540.2,538.74,539.97,78822.0,538.0673,538.5459,537.0903,538.3166,78822.0
2025-05-29 12:05:00,539.94,540.41,539.92,540.19,36015.0,538.2867,538.7552,538.2667,538.5359,36015.0
2025-05-29 12:10:00,540.15,541.06,540.13,541.06,65230.0,538.496,539.4032,538.4761,539.4032,65230.0
2025-05-29 12:15:00,541.03,541.53,541.03,541.44,29481.0,539.3733,539.8718,539.3733,539.7821,29481.0
2025-05-29 12:20:00,541.55,541.58,541.07,541.42,25004.0,539.8917,539.9216,539.4132,539.7621,25004.0
2025-05-29 12:25:00,541.33,541.65,541.2,541.45,14353.0,539.6724,539.9914,539.5428,539.792,14353.0
2025-05-29 12:30:00,541.43,541.8,541.39,541.63,23997.0,539.7721,540.141,539.7322,539.9715,23997.0
2025-05-29 12:35:00,541.58,541.93,541.43,541.71,40074.0,539.9216,540.2706,539.7721,540.0512,40074.0
2025-05-29 12:40:00,541.67,542.0,541.63,541.95,11031.0,540.0114,540.3403,539.9715,540.2905,11031.0
2025-05-29 12:45:00,541.99,542.01,541.52,541.58,28428.0,540.3304,540.3503,539.8618,539.9216,28428.0
2025-05-29 12:50:00,541.54,541.82,541.36,541.82,17762.0,539.8818,540.1609,539.7023,540.1609,17762.0
2025-05-29 12:55:00,541.8,542.45,541.7,542.18,32660.0,540.141,540.789,540.0413,540.5198,32660.0
2025-05-29 13:00:00,542.13,542.76,542.13,542.34,21867.0,540.47,541.098,540.47,540.6793,21867.0
2025-05-29 13:05:00,542.26,542.37,541.96,542.11,15585.0,540.5996,540.7092,540.3005,540.45,15585.0
2025-05-29 13:10:00,542.1,542.31,542.0,542.12,10545.0,540.44,540.6494,540.3403,540.46,10545.0
2025-05-29 13:15:00,542.2,542.24,541.67,541.85,25596.0,540.5397,540.5796,540.0114,540.1908,25596.0
2025-05-29 13:20:00,542.01,542.44,541.82,542.07,12856.0,540.3503,540.779,540.1609,540.4101,12856.0
2025-05-29 13:25:00,542.03,542.08,541.66,541.73,18741.0,540.3703,540.4201,540.0014,540.0712,18741.0
2025-05-29 13:30:00,541.81,542.1,541.69,541.73,21287.0,540.1509,540.44,540.0313,540.0712,21287.0
2025-05-29 13:35:00,541.76,541.98,541.45,541.69,13126.0,540.1011,540.3204,539.792,540.0313,13126.0
2025-05-29 13:40:00,541.71,542.06,541.59,541.65,10815.0,540.0512,540.4002,539.9316,539.9914,10815.0
2025-05-29 13:45:00,541.64,541.83,541.05,541.1,20778.0,539.9815,540.1709,539.3933,539.4431,20778.0
2025-05-29 13:50:00,541.17,541.61,541.1,541.29,19017.0,539.5129,539.9515,539.4431,539.6325,19017.0
2025-05-29 13:55:00,541.32,541.34,540.89,541.0,28680.0,539.6624,539.6824,539.2337,539.3434,28680.0
2025-05-29 14:00:00,541.06,541.41,541.0,541.36,12101.0,539.4032,539.7522,539.3434,539.7023,12101.0
2025-05-29 14:05:00,541.36,541.68,541.31,541.5,16724.0,539.7023,540.0213,539.6525,539.8419,16724.0
2025-05-29 14:10:00,541.46,541.67,541.26,541.53,33220.0,539.802,540.0114,539.6026,539.8718,33220.0
2025-05-29 14:15:00,541.55,541.6,540.6,540.62,22979.0,539.8917,539.9416,538.9446,538.9646,22979.0
2025-05-29 14:20:00,540.55,540.79,540.15,540.4,46228.0,538.8948,539.1341,538.496,538.7452,46228.0
2025-05-29 14:25:00,540.49,540.86,540.32,540.54,18919.0,538.835,539.2038,538.6655,538.8848,18919.0
2025-05-29 14:30:00,540.62,541.27,540.62,541.24,15831.0,538.9646,539.6126,538.9646,539.5827,15831.0
2025-05-29 14:35:00,541.29,541.6,541.26,541.55,16576.0,539.6325,539.9416,539.6026,539.8917,16576.0
2025-05-29 14:40:00,541.57,541.75,541.37,541.6,20851.0,539.9117,540.0911,539.7123,539.9416,20851.0
2025-05-29 14:45:00,541.6,541.88,541.52,541.57,18348.0,539.9416,540.2207,539.8618,539.9117,18348.0
2025-05-29 14:50:00,541.57,541.89,541.56,541.72,15452.0,539.9117,540.2307,539.9017,540.0612,15452.0
2025-05-29 14:55:00,541.69,541.93,540.95,541.26,51055.0,540.0313,540.2706,539.2936,539.6026,51055.0
2025-05-29 15:00:00,541.23,541.79,541.14,541.65,24860.0,539.5727,540.131,539.483,539.9914,24860.0
2025-05-29 15:05:00,541.65,541.66,540.87,541.16,62300.0,539.9914,540.0014,539.2138,539.5029,62300.0
2025-05-29 15:10:00,541.14,541.31,540.92,541.03,34812.0,539.483,539.6525,539.2637,539.3733,34812.0
2025-05-29 15:15:00,540.99,541.6,540.84,541.58,38684.0,539.3334,539.9416,539.1839,539.9216,38684.0
2025-05-29 15:20:00,541.54,542.01,541.54,541.89,27831.0,539.8818,540.3503,539.8818,540.2307,27831.0
2025-05-29 15:25:00,541.85,542.08,541.33,541.34,22779.0,540.1908,540.4201,539.6724,539.6824,22779.0
2025-05-29 15:30:00,541.33,541.73,541.33,541.62,28508.0,539.6724,540.0712,539.6724,539.9615,28508.0
2025-05-29 15:35:00,541.58,541.66,541.35,541.4,23222.0,539.9216,540.0014,539.6923,539.7422,23222.0
2025-05-29 15:40:00,541.45,541.83,541.44,541.71,34865.0,539.792,540.1709,539.7821,540.0512,34865.0
2025-05-29 15:45:00,541.66,542.57,541.66,542.3,62469.0,540.0014,540.9086,540.0014,540.6394,62469.0
2025-05-29 15:50:00,542.34,542.91,541.39,541.73,73669.0,540.6793,541.2476,539.7322,540.0712,73669.0
2025-05-29 15:55:00,541.76,542.48,541.63,542.35,157653.0,540.1011,540.8189,539.9715,540.6893,157653.0
2025-05-30 09:30:00,541.35,541.51,540.19,540.73,641441.0,539.6923,539.8518,538.5359,539.0742,641441.0
2025-05-30 09:35:00,540.66,540.73,539.97,540.19,116526.0,539.0045,539.0742,538.3166,538.5359,116526.0
2025-05-30 09:40:00,540.2,540.55,540.07,540.31,65874.0,538.5459,538.8948,538.4163,538.6555,65874.0
2025-05-30 09:45:00,540.2,540.83,539.85,539.87,83491.0,538.5459,539.1739,538.1969,538.2169,83491.0
2025-05-30 09:50:00,539.8,539.93,539.03,539.87,60298.0,538.1471,538.2767,537.3794,538.2169,60298.0
2025-05-30 09:55:00,539.88,540.05,539.56,539.69,66933.0,538.2268,538.3963,537.9078,538.0374,66933.0
2025-05-30 10:00:00,539.66,540.91,539.65,540.7,91008.0,538.0075,539.2537,537.9975,539.0443,91008.0
2025-05-30 10:05:00,540.82,541.39,540.82,541.28,81290.0,539.164,539.7322,539.164,539.6226,81290.0
2025-05-30 10:10:00,541.2,541.88,541.07,541.56,52450.0,539.5428,540.2207,539.4132,539.9017,52450.0
2025-05-30 10:15:00,541.6,541.84,541.42,541.84,38483.0,539.9416,540.1808,539.7621,540.1808,38483.0
2025-05-30 10:20:00,541.91,541.99,541.67,541.79,37793.0,540.2506,540.3304,540.0114,540.131,37793.0
2025-05-30 10:25:00,541.82,542.06,541.63,542.0,38476.0,540.1609,540.4002,539.9715,540.3403,38476.0
2025-05-30 10:30:00,541.96,542.19,541.73,541.89,49883.0,540.3005,540.5298,540.0712,540.2307,49883.0
2025-05-30 10:35:00,541.89,542.28,541.69,542.2,43267.0,540.2307,540.6195,540.0313,540.5397,43267.0
2025-05-30 10:40:00,542.18,542.18,541.51,541.51,25959.0,540.5198,540.5198,539.8518,539.8518,25959.0
2025-05-30 10:45:00,541.47,541.74,541.2,541.62,36066.0,539.812,540.0811,539.5428,539.9615,36066.0
2025-05-30 10:50:00,541.61,541.61,540.95,541.25,26510.0,539.9515,539.9515,539.2936,539.5926,26510.0
2025-05-30 10:55:00,541.23,541.78,540.95,541.13,18332.0,539.5727,540.121,539.2936,539.473,18332.0
2025-05-30 11:00:00,541.16,541.42,541.11,541.26,37109.0,539.5029,539.7621,539.4531,539.6026,37109.0
2025-05-30 11:05:00,541.18,541.6,541.03,541.29,13769.0,539.5229,539.9416,539.3733,539.6325,13769.0
2025-05-30 11:10:00,541.32,541.4,540.92,541.11,30182.0,539.6624,539.7422,539.2637,539.4531,30182.0
2025-05-30 11:15:00,541.12,541.12,540.59,540.61,32670.0,539.463,539.463,538.9347,538.9546,32670.0
2025-05-30 11:20:00,540.61,541.23,540.61,541.18,35120.0,538.9546,539.5727,538.9546,539.5229,35120.0
2025-05-30 11:25:00,541.16,541.75,540.95,541.55,28932.0,539.5029,540.0911,539.2936,539.8917,28932.0
2025-05-30 11:30:00,541.51,541.77,540.32,540.63,39497.0,539.8518,540.1111,538.6655,538.9745,39497.0
2025-05-30 11:35:00,540.58,540.85,540.35,540.53,16139.0,538.9247,539.1939,538.6954,538.8748,16139.0
2025-05-30 11:40:00,540.55,540.55,539.99,540.09,31162.0,538.8948,538.8948,538.3365,538.4362,31162.0
2025-05-30 11:45:00,540.09,540.7,539.93,540.7,20121.0,538.4362,539.0443,538.2767,539.0443,20121.0
2025-05-30 11:50:00,540.63,540.82,540.41,540.69,22364.0,538.9745,539.164,538.7552,539.0344,22364.0
2025-05-30 11:55:00,540.67,540.99,540.49,540.67,11675.0,539.0144,539.3334,538.835,539.0144,11675.0
2025-05-30 12:00:00,540.54,540.54,540.08,540.2,10312.0,538.8848,538.8848,538.4262,538.5459,10312.0
2025-05-30 12:05:00,540.27,541.02,540.25,540.99,27396.0,538.6156,539.3633,538.5957,539.3334,27396.0
2025-05-30 12:10:00,541.0,541.09,540.6,540.77,23492.0,539.3434,539.4331,538.9446,539.1141,23492.0
2025-05-30 12:15:00,540.66,540.86,539.66,539.85,36242.0,539.0045,539.2038,538.0075,538.1969,36242.0
2025-05-30 12:20:00,539.88,540.06,539.2,539.44,31275.0,538.2268,538.4063,537.5489,537.7882,31275.0
2025-05-30 12:25:00,539.45,539.55,537.45,537.63,150633.0,537.7982,537.8979,535.8043,535.9837,150633.0
2025-05-30 12:30:00,537.72,537.84,536.16,536.97,110399.0,536.0735,536.1931,534.5182,535.3258,110399.0
2025-05-30 12:35:00,536.97,537.98,536.6,537.9,77896.0,535.3258,536.3327,534.9569,536.2529,77896.0
2025-05-30 12:40:00,537.88,538.17,537.18,537.34,50130.0,536.233,536.5221,535.5351,535.6946,50130.0
2025-05-30 12:45:00,537.3,537.5,537.0,537.19,23100.0,535.6547,535.8541,535.3557,535.5451,23100.0
2025-05-30 12:50:00,537.05,537.13,536.59,536.73,18415.0,535.4055,535.4853,534.9469,535.0865,18415.0
2025-05-30 12:55:00,536.88,537.16,536.65,537.16,20813.0,535.236,535.5152,535.0067,535.5152,20813.0
2025-05-30 13:00:00,537.14,537.81,536.86,537.8,27640.0,535.4952,536.1632,535.2161,536.1532,27640.0
2025-05-30 13:05:00,537.85,538.72,537.75,538.57,37762.0,536.2031,537.0704,536.1034,536.9209,37762.0
2025-05-30 13:10:00,538.44,538.48,538.11,538.14,37226.0,536.7912,536.8311,536.4623,536.4922,37226.0
2025-05-30 13:15:00,538.1,538.46,537.97,538.44,26343.0,536.4523,536.8112,536.3227,536.7912,26343.0
2025-05-30 13:20:00,538.44,538.63,537.85,538.37,21883.0,536.7912,536.9807,536.2031,536.7215,21883.0
2025-05-30 13:25:00,538.34,538.58,538.02,538.55,17026.0,536.6916,536.9308,536.3725,536.9009,17026.0
2025-05-30 13:30:00,538.55,538.82,538.42,538.69,16995.0,536.9009,537.1701,536.7713,537.0405,16995.0
2025-05-30 13:35:00,538.65,539.07,538.57,538.79,36336.0,537.0006,537.4193,536.9209,537.1402,36336.0
2025-05-30 13:40:00,538.89,539.02,538.51,538.51,22210.0,537.2399,537.3695,536.861,536.861,22210.0
2025-05-30 13:45:00,538.5,538.82,538.31,538.71,38233.0,536.8511,537.1701,536.6616,537.0604,38233.0
2025-05-30 13:50:00,538.74,539.32,538.74,539.18,26381.0,537.0903,537.6686,537.0903,537.529,26381.0
2025-05-30 13:55:00,539.15,539.21,538.5,538.5,16988.0,537.4991,537.5589,536.8511,536.8511,16988.0
2025-05-30 14:00:00,538.58,539.26,538.58,539.19,17202.0,536.9308,537.6087,536.9308,537.539,17202.0
2025-05-30 14:05:00,539.17,539.98,538.99,539.87,20159.0,537.519,538.3265,537.3396,538.2169,20159.0
2025-05-30 14:10:00,539.94,540.15,539.89,540.01,22827.0,538.2867,538.496,538.2368,538.3564,22827.0
2025-05-30 14:15:00,539.99,541.06,539.81,541.0,100579.0,538.3365,539.4032,538.1571,539.3434,100579.0
2025-05-30 14:20:00,540.99,541.04,540.58,540.83,22616.0,539.3334,539.3833,538.9247,539.1739,22616.0
2025-05-30 14:25:00,540.88,541.14,540.71,540.8,29470.0,539.2238,539.483,539.0543,539.144,29470.0
2025-05-30 14:30:00,540.82,541.0,540.37,540.39,27104.0,539.164,539.3434,538.7153,538.7353,27104.0
2025-05-30 14:35:00,540.32,540.94,540.32,540.81,17270.0,538.6655,539.2836,538.6655,539.154,17270.0
2025-05-30 14:40:00,540.9,540.9,540.31,540.33,29159.0,539.2437,539.2437,538.6555,538.6755,29159.0
2025-05-30 14:45:00,540.43,540.93,540.42,540.87,45717.0,538.7752,539.2736,538.7652,539.2138,45717.0
2025-05-30 14:50:00,540.87,541.3,540.81,541.13,14967.0,539.2138,539.6425,539.154,539.473,14967.0
2025-05-30 14:55:00,541.06,541.2,540.79,541.11,20933.0,539.4032,539.5428,539.1341,539.4531,20933.0
2025-05-30 15:00:00,541.13,541.95,541.06,541.78,27182.0,539.473,540.2905,539.4032,540.121,27182.0
2025-05-30 15:05:00,541.8,542.3,541.78,541.79,74656.0,540.141,540.6394,540.121,540.131,74656.0
2025-05-30 15:10:00,541.73,542.11,541.51,541.93,42279.0,540.0712,540.45,539.8518,540.2706,42279.0
2025-05-30 15:15:00,541.94,542.71,541.93,542.52,39971.0,540.2805,541.0482,540.2706,540.8588,39971.0
2025-05-30 15:20:00,542.5,542.71,542.1,542.64,26957.0,540.8388,541.0482,540.44,540.9784,26957.0
2025-05-30 15:25:00,542.73,543.19,542.73,542.95,39568.0,541.0681,541.5267,541.0681,541.2874,39568.0
2025-05-30 15:30:00,542.93,542.93,542.14,542.7,51828.0,541.2675,541.2675,540.4799,541.0382,51828.0
2025-05-30 15:35:00,542.7,543.39,542.53,542.69,72727.0,541.0382,541.7261,540.8687,541.0282,72727.0
2025-05-30 15:40:00,542.7,542.71,541.85,542.29,50401.0,541.0382,541.0482,540.1908,540.6295,50401.0
2025-05-30 15:45:00,542.23,542.59,541.73,542.45,67803.0,540.5696,540.9285,540.0712,540.789,67803.0
2025-05-30 15:50:00,542.5,543.08,541.64,541.84,177899.0,540.8388,541.417,539.9815,540.1808,177899.0
2025-05-30 15:55:00,541.9,543.38,541.64,541.78,662350.0,540.2407,541.7161,539.9815,540.121,662350.0
2025-06-02 09:30:00,540.25,541.94,540.25,541.76,250776.0,538.5957,540.2805,538.5957,540.1011,250776.0
2025-06-02 09:35:00,541.7,542.09,541.43,542.07,70061.0,540.0413,540.4301,539.7721,540.4101,70061.0
2025-06-02 09:40:00,541.87,541.93,541.31,541.59,54781.0,540.2107,540.2706,539.6525,539.9316,54781.0
2025-06-02 09:45:00,541.75,541.84,540.78,540.83,60477.0,540.0911,540.1808,539.1241,539.1739,60477.0
2025-06-02 09:50:00,540.89,540.92,539.33,539.79,67361.0,539.2337,539.2637,537.6785,538.1371,67361.0
2025-06-02 09:55:00,539.82,540.12,539.23,539.4,60058.0,538.167,538.4661,537.5788,537.7483,60058.0
2025-06-02 10:00:00,539.1,539.31,537.8,538.67,74277.0,537.4492,537.6586,536.1532,537.0205,74277.0
2025-06-02 10:05:00,538.56,539.72,538.42,539.52,49031.0,536.9109,538.0673,536.7713,537.8679,49031.0
2025-06-02 10:10:00,539.34,539.77,538.92,539.44,73102.0,537.6885,538.1172,537.2698,537.7882,73102.0
2025-06-02 10:15:00,539.5,540.14,539.33,539.67,42988.0,537.848,538.486,537.6785,538.0175,42988.0
2025-06-02 10:20:00,539.56,540.8,539.41,540.36,57466.0,537.9078,539.144,537.7583,538.7054,57466.0
2025-06-02 10:25:00,540.4,541.04,540.39,541.04,104515.0,538.7452,539.3833,538.7353,539.3833,104515.0
2025-06-02 10:30:00,541.04,541.84,540.85,541.67,60070.0,539.3833,540.1808,539.1939,540.0114,60070.0
2025-06-02 10:35:00,541.68,541.93,540.62,540.82,148273.0,540.0213,540.2706,538.9646,539.164,148273.0
2025-06-02 10:40:00,540.86,541.19,540.69,541.02,23785.0,539.2038,539.5328,539.0344,539.3633,23785.0
2025-06-02 10:45:00,540.97,541.49,540.94,541.29,120730.0,539.3135,539.8319,539.2836,539.6325,120730.0
2025-06-02 10:50:00,541.25,541.61,541.09,541.21,28720.0,539.5926,539.9515,539.4331,539.5528,28720.0
2025-06-02 10:55:00,541.15,541.87,541.08,541.76,41217.0,539.493,540.2107,539.4232,540.1011,41217.0
2025-06-02 11:00:00,541.74,542.03,541.2,541.37,98626.0,540.0811,540.3703,539.5428,539.7123,98626.0
2025-06-02 11:05:00,541.38,541.75,541.11,541.21,75974.0,539.7222,540.0911,539.4531,539.5528,75974.0
2025-06-02 11:10:00,541.15,541.9,540.97,541.72,24530.0,539.493,540.2407,539.3135,540.0612,24530.0
2025-06-02 11:15:00,541.67,541.72,541.33,541.49,38544.0,540.0114,540.0612,539.6724,539.8319,38544.0
2025-06-02 11:20:00,541.47,541.7,541.35,541.5,25830.0,539.812,540.0413,539.6923,539.8419,25830.0
2025-06-02 11:25:00,541.5,541.6,540.81,541.0,30564.0,539.8419,539.9416,539.154,539.3434,30564.0
2025-06-02 11:30:00,541.04,541.15,540.7,540.7,24153.0,539.3833,539.493,539.0443,539.0443,24153.0
2025-06-02 11:35:00,540.67,541.11,540.67,540.88,18332.0,539.0144,539.4531,539.0144,539.2238,18332.0
2025-06-02 11:40:00,540.88,541.54,540.78,541.46,21599.0,539.2238,539.8818,539.1241,539.802,21599.0
2025-06-02 11:45:00,541.47,541.81,541.38,541.72,51560.0,539.812,540.1509,539.7222,540.0612,51560.0
2025-06-02 11:50:00,541.73,542.39,541.64,542.31,43306.0,540.0712,540.7292,539.9815,540.6494,43306.0
2025-06-02 11:55:00,542.3,542.41,541.95,542.19,30897.0,540.6394,540.7491,540.2905,540.5298,30897.0
2025-06-02 12:00:00,542.25,542.31,541.6,541.89,27016.0,540.5896,540.6494,539.9416,540.2307,27016.0
2025-06-02 12:05:00,541.89,542.06,541.69,542.03,31857.0,540.2307,540.4002,540.0313,540.3703,31857.0
2025-06-02 12:10:00,541.95,542.18,541.92,542.05,19654.0,540.2905,540.5198,540.2606,540.3902,19654.0
2025-06-02 12:15:00,542.04,542.08,541.72,542.04,23496.0,540.3802,540.4201,540.0612,540.3802,23496.0
2025-06-02 12:20:00,542.04,542.12,541.9,541.96,15696.0,540.3802,540.46,540.2407,540.3005,15696.0
2025-06-02 12:25:00,541.95,541.95,541.43,541.8,35869.0,540.2905,540.2905,539.7721,540.141,35869.0
2025-06-02 12:30:00,541.78,542.0,541.67,542.0,15497.0,540.121,540.3403,540.0114,540.3403,15497.0
2025-06-02 12:35:00,542.03,542.1,541.62,541.94,26382.0,540.3703,540.44,539.9615,540.2805,26382.0
2025-06-02 12:40:00,542.0,542.02,541.49,541.57,20907.0,540.3403,540.3603,539.8319,539.9117,20907.0
2025-06-02 12:45:00,541.55,541.97,541.55,541.68,18001.0,539.8917,540.3104,539.8917,540.0213,18001.0
2025-06-02 12:50:00,541.62,542.52,541.62,542.52,21749.0,539.9615,540.8588,539.9615,540.8588,21749.0
2025-06-02 12:55:00,542.52,542.52,542.29,542.35,21478.0,540.8588,540.8588,540.6295,540.6893,21478.0
2025-06-02 13:00:00,542.43,542.8,542.32,542.49,32126.0,540.769,541.1379,540.6594,540.8288,32126.0
2025-06-02 13:05:00,542.53,542.88,542.46,542.86,23200.0,540.8687,541.2177,540.7989,541.1977,23200.0
2025-06-02 13:10:00,542.86,542.9,542.45,542.45,21768.0,541.1977,541.2376,540.789,540.789,21768.0
2025-06-02 13:15:00,542.44,542.71,542.41,542.55,20213.0,540.779,541.0482,540.7491,540.8887,20213.0
2025-06-02 13:20:00,542.53,542.56,542.16,542.46,22538.0,540.8687,540.8986,540.4999,540.7989,22538.0
2025-06-02 13:25:00,542.46,542.57,542.1,542.23,20423.0,540.7989,540.9086,540.44,540.5696,20423.0
2025-06-02 13:30:00,542.22,542.55,542.19,542.29,19737.0,540.5597,540.8887,540.5298,540.6295,19737.0
2025-06-02 13:35:00,542.32,542.47,542.15,542.41,28419.0,540.6594,540.8089,540.4899,540.7491,28419.0
2025-06-02 13:40:00,542.39,542.41,542.12,542.19,14581.0,540.7292,540.7491,540.46,540.5298,14581.0
2025-06-02 13:45:00,542.19,542.25,542.02,542.08,28998.0,540.5298,540.5896,540.3603,540.4201,28998.0
2025-06-02 13:50:00,542.07,542.11,541.9,542.07,29222.0,540.4101,540.45,540.2407,540.4101,29222.0
2025-06-02 13:55:00,542.06,542.48,541.97,542.32,21032.0,540.4002,540.8189,540.3104,540.6594,21032.0
2025-06-02 14:00:00,542.28,542.64,542.23,542.34,54157.0,540.6195,540.9784,540.5696,540.6793,54157.0
2025-06-02 14:05:00,542.33,542.57,541.95,542.19,67600.0,540.6693,540.9086,540.2905,540.5298,67600.0
2025-06-02 14:10:00,542.2,542.75,542.13,542.61,30456.0,540.5397,541.0881,540.47,540.9485,30456.0
2025-06-02 14:15:00,542.67,543.5,542.66,543.23,37059.0,541.0083,541.8358,540.9983,541.5666,37059.0
2025-06-02 14:20:00,543.14,543.92,543.07,543.53,47251.0,541.4769,542.2545,541.4071,541.8657,47251.0
2025-06-02 14:25:00,543.56,543.8,543.48,543.72,38861.0,541.8956,542.1348,541.8158,542.0551,38861.0
2025-06-02 14:30:00,543.72,543.97,543.61,543.62,15613.0,542.0551,542.3043,541.9454,541.9554,15613.0
2025-06-02 14:35:00,543.62,543.82,543.47,543.71,24975.0,541.9554,542.1548,541.8058,542.0451,24975.0
2025-06-02 14:40:00,543.71,543.91,543.47,543.77,47042.0,542.0451,542.2445,541.8058,542.1049,47042.0
2025-06-02 14:45:00,543.79,543.85,543.71,543.71,19481.0,542.1249,542.1847,542.0451,542.0451,19481.0
2025-06-02 14:50:00,543.66,543.95,543.57,543.87,41604.0,541.9953,542.2844,541.9055,542.2046,41604.0
2025-06-02 14:55:00,543.86,544.17,543.8,544.08,32967.0,542.1947,542.5037,542.1348,542.414,32967.0
2025-06-02 15:00:00,544.06,544.35,544.06,544.25,43773.0,542.394,542.6832,542.394,542.5835,43773.0
2025-06-02 15:05:00,544.27,544.38,543.97,544.15,37077.0,542.6034,542.7131,542.3043,542.4838,37077.0
2025-06-02 15:10:00,544.14,544.28,544.02,544.09,27049.0,542.4738,542.6134,542.3542,542.4239,27049.0
2025-06-02 15:15:00,544.05,544.19,544.0,544.11,114921.0,542.3841,542.5236,542.3342,542.4439,114921.0
2025-06-02 15:20:00,544.11,544.85,544.02,544.71,124798.0,542.4439,543.1816,542.3542,543.0421,124798.0
2025-06-02 15:25:00,544.67,544.69,544.48,544.57,97019.0,543.0022,543.0221,542.8128,542.9025,97019.0
2025-06-02 15:30:00,544.58,544.58,544.14,544.17,300587.0,542.9124,542.9124,542.4738,542.5037,300587.0
2025-06-02 15:35:00,544.16,544.36,544.06,544.18,179340.0,542.4937,542.6931,542.394,542.5137,179340.0
2025-06-02 15:40:00,544.14,544.34,543.99,544.14,35159.0,542.4738,542.6732,542.3243,542.4738,35159.0
2025-06-02 15:45:00,544.14,544.3,544.03,544.15,43219.0,542.4738,542.6333,542.3641,542.4838,43219.0
2025-06-02 15:50:00,544.16,544.5,543.87,544.1,153978.0,542.4937,542.8327,542.2046,542.4339,153978.0
2025-06-02 15:55:00,544.12,544.9,544.0,544.78,239459.0,542.4539,543.2315,542.3342,543.1118,239459.0
2025-06-03 09:30:00,544.51,545.35,544.3,544.64,246774.0,542.8427,543.6801,542.6333,542.9723,246774.0
2025-06-03 09:35:00,544.65,544.88,544.26,544.48,78722.0,542.9822,543.2115,542.5934,542.8128,78722.0
2025-06-03 09:40:00,544.47,545.36,544.39,545.1,56527.0,542.8028,543.6901,542.723,543.4309,56527.0
2025-06-03 09:45:00,545.14,545.33,544.91,545.09,76478.0,543.4707,543.6602,543.2414,543.4209,76478.0
2025-06-03 09:50:00,545.08,545.17,544.73,544.89,42159.0,543.4109,543.5006,543.062,543.2215,42159.0
2025-06-03 09:55:00,544.89,545.04,544.56,544.59,41132.0,543.2215,543.371,542.8925,542.9224,41132.0
2025-06-03 10:00:00,544.68,545.39,544.65,545.0,73100.0,543.0121,543.72,542.9822,543.3312,73100.0
2025-06-03 10:05:00,545.05,545.29,544.09,544.75,39916.0,543.381,543.6203,542.4239,543.0819,39916.0
2025-06-03 10:10:00,544.79,545.15,544.61,545.07,41274.0,543.1218,543.4807,542.9424,543.4009,41274.0
2025-06-03 10:15:00,545.0,545.59,545.0,545.43,48001.0,543.3312,543.9194,543.3312,543.7598,48001.0
2025-06-03 10:20:00,545.55,545.61,545.31,545.42,23568.0,543.8795,543.9393,543.6402,543.7499,23568.0
2025-06-03 10:25:00,545.39,545.91,545.23,545.89,53908.0,543.72,544.2384,543.5605,544.2184,53908.0
2025-06-03 10:30:00,545.92,545.92,545.4,545.47,52382.0,544.2483,544.2483,543.7299,543.7997,52382.0
2025-06-03 10:35:00,545.43,545.76,545.29,545.67,56148.0,543.7598,544.0888,543.6203,543.9991,56148.0
2025-06-03 10:40:00,545.63,545.77,545.54,545.75,34003.0,543.9592,544.0988,543.8695,544.0789,34003.0
2025-06-03 10:45:00,545.77,546.06,545.74,545.98,58839.0,544.0988,544.3879,544.0689,544.3082,58839.0
2025-06-03 10:50:00,545.96,546.25,545.85,546.17,36214.0,544.2882,544.5773,544.1786,544.4976,36214.0
2025-06-03 10:55:00,546.25,546.41,546.02,546.37,37102.0,544.5773,544.7368,544.348,544.697,37102.0
2025-06-03 11:00:00,546.39,546.77,546.39,546.57,59221.0,544.7169,545.0957,544.7169,544.8964,59221.0
2025-06-03 11:05:00,546.56,546.82,546.38,546.56,45784.0,544.8864,545.1456,544.7069,544.8864,45784.0
2025-06-03 11:10:00,546.58,546.69,546.48,546.64,31829.0,544.9063,545.016,544.8066,544.9661,31829.0
2025-06-03 11:15:00,546.64,546.73,546.49,546.7,62858.0,544.9661,545.0559,544.8166,545.026,62858.0
2025-06-03 11:20:00,546.68,547.1,546.68,546.98,74535.0,545.006,545.4247,545.006,545.3051,74535.0
2025-06-03 11:25:00,547.07,547.07,546.83,546.93,45297.0,545.3948,545.3948,545.1556,545.2553,45297.0
2025-06-03 11:30:00,546.93,547.07,546.81,546.97,38297.0,545.2553,545.3948,545.1356,545.2951,38297.0
2025-06-03 11:35:00,546.99,547.25,546.95,547.22,41946.0,545.3151,545.5743,545.2752,545.5444,41946.0
2025-06-03 11:40:00,547.22,547.35,547.11,547.23,34532.0,545.5444,545.674,545.4347,545.5543,34532.0
2025-06-03 11:45:00,547.22,547.5,547.14,547.19,62258.0,545.5444,545.8235,545.4646,545.5145,62258.0
2025-06-03 11:50:00,547.18,547.27,546.99,547.25,85390.0,545.5045,545.5942,545.3151,545.5743,85390.0
2025-06-03 11:55:00,547.23,547.58,547.14,547.57,24778.0,545.5543,545.9033,545.4646,545.8933,24778.0
2025-06-03 12:00:00,547.54,547.59,547.36,547.42,28944.0,545.8634,545.9132,545.6839,545.7438,28944.0
2025-06-03 12:05:00,547.42,547.57,547.18,547.26,32999.0,545.7438,545.8933,545.5045,545.5842,32999.0
2025-06-03 12:10:00,547.34,547.6,547.28,547.6,34638.0,545.664,545.9232,545.6042,545.9232,34638.0
2025-06-03 12:15:00,547.59,548.11,547.58,548.03,50171.0,545.9132,546.4316,545.9033,546.3519,50171.0
2025-06-03 12:20:00,548.02,548.02,547.66,547.91,43074.0,546.3419,546.3419,545.983,546.2323,43074.0
2025-06-03 12:25:00,547.84,547.94,547.8,547.93,24062.0,546.1625,546.2622,546.1226,546.2522,24062.0
2025-06-03 12:30:00,547.93,548.3,547.9,548.2,46117.0,546.2522,546.6211,546.2223,546.5214,46117.0
2025-06-03 12:35:00,548.23,548.49,548.23,548.25,30402.0,546.5513,546.8105,546.5513,546.5712,30402.0
2025-06-03 12:40:00,548.25,548.3,548.12,548.27,18511.0,546.5712,546.6211,546.4416,546.5911,18511.0
2025-06-03 12:45:00,548.24,548.3,548.14,548.23,14944.0,546.5612,546.6211,546.4615,546.5513,14944.0
2025-06-03 12:50:00,548.28,548.43,548.24,548.3,23369.0,546.6011,546.7507,546.5612,546.6211,23369.0
2025-06-03 12:55:00,548.33,548.45,548.28,548.33,16687.0,546.651,546.7706,546.6011,546.651,16687.0
2025-06-03 13:00:00,548.34,548.36,548.13,548.3,13813.0,546.6609,546.6809,546.4516,546.6211,13813.0
2025-06-03 13:05:00,548.3,548.55,548.3,548.42,22626.0,546.6211,546.8703,546.6211,546.7407,22626.0
2025-06-03 13:10:00,548.5,548.62,548.44,548.6,19327.0,546.8204,546.9401,546.7606,546.9201,19327.0
2025-06-03 13:15:00,548.61,548.8,548.57,548.67,32256.0,546.9301,547.1195,546.8902,546.9899,32256.0
2025-06-03 13:20:00,548.67,548.87,548.6,548.73,18878.0,546.9899,547.1893,546.9201,547.0497,18878.0
2025-06-03 13:25:00,548.72,548.78,548.53,548.56,41104.0,547.0398,547.0996,546.8504,546.8803,41104.0
2025-06-03 13:30:00,548.58,548.7,548.4,548.56,36212.0,546.9002,547.0198,546.7208,546.8803,36212.0
2025-06-03 13:35:00,548.54,548.75,548.5,548.69,21788.0,546.8603,547.0697,546.8204,547.0099,21788.0
2025-06-03 13:40:00,548.73,548.75,548.35,548.5,45459.0,547.0497,547.0697,546.6709,546.8204,45459.0
2025-06-03 13:45:00,548.52,548.6,548.26,548.29,52880.0,546.8404,546.9201,546.5812,546.6111,52880.0
2025-06-03 13:50:00,548.26,548.41,548.07,548.34,40894.0,546.5812,546.7307,546.3918,546.6609,40894.0
2025-06-03 13:55:00,548.36,548.39,547.95,548.02,45325.0,546.6809,546.7108,546.2721,546.3419,45325.0
2025-06-03 14:00:00,548.02,548.06,546.96,547.72,77977.0,546.3419,546.3818,545.2852,546.0428,77977.0
2025-06-03 14:05:00,547.75,547.78,547.28,547.46,34374.0,546.0727,546.1026,545.6042,545.7836,34374.0
2025-06-03 14:10:00,547.47,547.47,546.78,547.11,63122.0,545.7936,545.7936,545.1057,545.4347,63122.0
2025-06-03 14:15:00,547.08,547.51,546.9,547.46,45204.0,545.4048,545.8335,545.2253,545.7836,45204.0
2025-06-03 14:20:00,547.45,547.67,547.43,547.55,46101.0,545.7737,545.993,545.7537,545.8734,46101.0
2025-06-03 14:25:00,547.55,548.05,547.45,547.99,42297.0,545.8734,546.3718,545.7737,546.312,42297.0
2025-06-03 14:30:00,548.03,548.22,548.0,548.09,27786.0,546.3519,546.5413,546.322,546.4117,27786.0
2025-06-03 14:35:00,548.08,548.11,547.81,548.01,22126.0,546.4017,546.4316,546.1326,546.3319,22126.0
2025-06-03 14:40:00,547.99,548.21,547.94,548.21,20463.0,546.312,546.5313,546.2622,546.5313,20463.0
2025-06-03 14:45:00,548.24,548.28,548.14,548.2,25519.0,546.5612,546.6011,546.4615,546.5214,25519.0
2025-06-03 14:50:00,548.17,548.22,547.87,548.0,28732.0,546.4915,546.5413,546.1924,546.322,28732.0
2025-06-03 14:55:00,548.05,548.2,547.96,548.18,16905.0,546.3718,546.5214,546.2821,546.5014,16905.0
2025-06-03 15:00:00,548.22,548.33,548.01,548.06,22607.0,546.5413,546.651,546.3319,546.3818,22607.0
2025-06-03 15:05:00,548.06,548.13,547.94,548.11,19698.0,546.3818,546.4516,546.2622,546.4316,19698.0
2025-06-03 15:10:00,548.11,548.11,547.69,547.93,48235.0,546.4316,546.4316,546.0129,546.2522,48235.0
2025-06-03 15:15:00,547.93,548.11,547.85,548.05,27636.0,546.2522,546.4316,546.1724,546.3718,27636.0
2025-06-03 15:20:00,548.03,548.04,547.83,547.94,29738.0,546.3519,546.3619,546.1525,546.2622,29738.0
2025-06-03 15:25:00,547.9,548.1,547.72,548.09,39167.0,546.2223,546.4217,546.0428,546.4117,39167.0
2025-06-03 15:30:00,548.11,548.26,547.93,548.07,37103.0,546.4316,546.5812,546.2522,546.3918,37103.0
2025-06-03 15:35:00,548.06,548.28,548.06,548.14,49317.0,546.3818,546.6011,546.3818,546.4615,49317.0
2025-06-03 15:40:00,548.14,548.19,547.68,547.82,57727.0,546.4615,546.5114,546.003,546.1425,57727.0
2025-06-03 15:45:00,547.78,547.9,547.31,547.4,89786.0,546.1026,546.2223,545.6341,545.7238,89786.0
2025-06-03 15:50:00,547.41,548.08,547.17,547.86,138020.0,545.7338,546.4017,545.4945,546.1824,138020.0
2025-06-03 15:55:00,547.85,548.33,547.69,547.98,191754.0,546.1724,546.651,546.0129,546.302,191754.0
2025-06-04 09:30:00,548.75,549.35,548.62,549.32,200881.0,547.0697,547.6678,546.9401,547.6379,200881.0
2025-06-04 09:35:00,549.34,549.64,549.15,549.52,64668.0,547.6579,547.957,547.4685,547.8373,64668.0
2025-06-04 09:40:00,549.52,549.65,549.1,549.15,62601.0,547.8373,547.9669,547.4186,547.4685,62601.0
2025-06-04 09:45:00,549.11,549.56,549.11,549.52,72516.0,547.4286,547.8772,547.4286,547.8373,72516.0
2025-06-04 09:50:00,549.54,549.54,548.98,549.13,106024.0,547.8573,547.8573,547.299,547.4485,106024.0
2025-06-04 09:55:00,549.12,549.36,548.96,549.31,54370.0,547.4385,547.6778,547.279,547.628,54370.0
2025-06-04 10:00:00,548.96,549.17,548.29,548.48,132182.0,547.279,547.4884,546.6111,546.8005,132182.0
2025-06-04 10:05:00,548.5,548.62,547.44,548.18,59094.0,546.8204,546.9401,545.7637,546.5014,59094.0
2025-06-04 10:10:00,548.21,548.68,548.2,548.6,28716.0,546.5313,546.9999,546.5214,546.9201,28716.0
2025-06-04 10:15:00,548.6,549.06,548.48,548.87,31039.0,546.9201,547.3787,546.8005,547.1893,31039.0
2025-06-04 10:20:00,548.88,548.99,548.62,548.91,24037.0,547.1993,547.3089,546.9401,547.2292,24037.0
2025-06-04 10:25:00,548.89,549.43,548.89,549.33,49104.0,547.2093,547.7476,547.2093,547.6479,49104.0
2025-06-04 10:30:00,549.33,549.49,549.17,549.24,35810.0,547.6479,547.8074,547.4884,547.5582,35810.0
2025-06-04 10:35:00,549.28,549.46,548.88,549.03,37383.0,547.5981,547.7775,547.1993,547.3488,37383.0
2025-06-04 10:40:00,549.02,549.17,548.61,548.78,32603.0,547.3389,547.4884,546.9301,547.0996,32603.0
2025-06-04 10:45:00,548.79,549.15,548.53,548.94,22207.0,547.1096,547.4685,546.8504,547.2591,22207.0
2025-06-04 10:50:00,548.93,548.95,548.52,548.88,20843.0,547.2491,547.2691,546.8404,547.1993,20843.0
2025-06-04 10:55:00,548.91,549.27,548.76,549.25,18449.0,547.2292,547.5881,547.0796,547.5681,18449.0
2025-06-04 11:00:00,549.28,549.4,549.11,549.29,50867.0,547.5981,547.7177,547.4286,547.608,50867.0
2025-06-04 11:05:00,549.29,549.56,549.21,549.46,34627.0,547.608,547.8772,547.5283,547.7775,34627.0
2025-06-04 11:10:00,549.45,549.58,549.26,549.28,28863.0,547.7675,547.8971,547.5781,547.5981,28863.0
2025-06-04 11:15:00,549.28,549.4,549.0,549.19,39486.0,547.5981,547.7177,547.3189,547.5083,39486.0
2025-06-04 11:20:00,549.19,549.27,548.92,549.08,25901.0,547.5083,547.5881,547.2392,547.3987,25901.0
2025-06-04 11:25:00,549.12,549.14,548.77,548.78,22149.0,547.4385,547.4585,547.0896,547.0996,22149.0
2025-06-04 11:30:00,548.78,548.95,548.58,548.82,29641.0,547.0996,547.2691,546.9002,547.1395,29641.0
2025-06-04 11:35:00,548.87,549.02,548.61,548.88,77184.0,547.1893,547.3389,546.9301,547.1993,77184.0
2025-06-04 11:40:00,548.91,549.16,548.25,548.4,56146.0,547.2292,547.4784,546.5712,546.7208,56146.0
2025-06-04 11:45:00,548.37,548.95,548.36,548.68,71004.0,546.6908,547.2691,546.6809,546.9999,71004.0
2025-06-04 11:50:00,548.74,549.05,548.74,548.84,16000.0,547.0597,547.3688,547.0597,547.1594,16000.0
2025-06-04 11:55:00,548.92,548.92,548.52,548.69,26701.0,547.2392,547.2392,546.8404,547.0099,26701.0
2025-06-04 12:00:00,548.67,548.72,548.34,548.44,66956.0,546.9899,547.0398,546.6609,546.7606,66956.0
2025-06-04 12:05:00,548.46,548.53,548.23,548.37,18864.0,546.7806,546.8504,546.5513,546.6908,18864.0
2025-06-04 12:10:00,548.31,548.33,547.67,547.73,36509.0,546.631,546.651,545.993,546.0528,36509.0
2025-06-04 12:15:00,547.74,548.29,547.74,548.27,30871.0,546.0628,546.6111,546.0628,546.5911,30871.0
2025-06-04 12:20:00,548.25,548.27,547.87,548.04,14824.0,546.5712,546.5911,546.1924,546.3619,14824.0
2025-06-04 12:25:00,548.01,548.2,547.78,547.8,25062.0,546.3319,546.5214,546.1026,546.1226,25062.0
2025-06-04 12:30:00,547.77,548.21,547.75,547.92,24962.0,546.0927,546.5313,546.0727,546.2422,24962.0
2025-06-04 12:35:00,547.93,548.06,547.87,548.02,17735.0,546.2522,546.3818,546.1924,546.3419,17735.0
2025-06-04 12:40:00,548.04,548.31,548.0,548.31,14346.0,546.3619,546.631,546.322,546.631,14346.0
2025-06-04 12:45:00,548.3,548.64,548.28,548.56,31246.0,546.6211,546.96,546.6011,546.8803,31246.0
2025-06-04 12:50:00,548.63,548.63,548.4,548.48,27406.0,546.95,546.95,546.7208,546.8005,27406.0
2025-06-04 12:55:00,548.49,548.62,548.45,548.58,11105.0,546.8105,546.9401,546.7706,546.9002,11105.0
2025-06-04 13:00:00,548.57,548.95,548.57,548.9,31808.0,546.8902,547.2691,546.8902,547.2192,31808.0
2025-06-04 13:05:00,548.93,548.97,548.87,548.92,34991.0,547.2491,547.289,547.1893,547.2392,34991.0
2025-06-04 13:10:00,548.98,549.13,548.93,549.02,34579.0,547.299,547.4485,547.2491,547.3389,34579.0
2025-06-04 13:15:00,549.08,549.12,548.88,549.01,15287.0,547.3987,547.4385,547.1993,547.3289,15287.0
2025-06-04 13:20:00,548.98,549.11,548.97,548.99,50479.0,547.299,547.4286,547.289,547.3089,50479.0
2025-06-04 13:25:00,549.0,549.16,548.99,549.05,53130.0,547.3189,547.4784,547.3089,547.3688,53130.0
2025-06-04 13:30:00,549.07,549.12,548.91,549.09,40626.0,547.3887,547.4385,547.2292,547.4086,40626.0
2025-06-04 13:35:00,549.08,549.3,549.04,549.04,44623.0,547.3987,547.618,547.3588,547.3588,44623.0
2025-06-04 13:40:00,549.0,549.15,548.86,549.13,16002.0,547.3189,547.4685,547.1793,547.4485,16002.0
2025-06-04 13:45:00,549.11,549.29,549.09,549.29,23860.0,547.4286,547.608,547.4086,547.608,23860.0
2025-06-04 13:50:00,549.26,549.31,549.14,549.27,16801.0,547.5781,547.628,547.4585,547.5881,16801.0
2025-06-04 13:55:00,549.22,549.38,549.21,549.3,26492.0,547.5382,547.6978,547.5283,547.618,26492.0
2025-06-04 14:00:00,549.31,549.55,549.31,549.45,33260.0,547.628,547.8672,547.628,547.7675,33260.0
2025-06-04 14:05:00,549.41,549.64,549.23,549.29,31894.0,547.7277,547.957,547.5482,547.608,31894.0
2025-06-04 14:10:00,549.31,549.38,549.14,549.3,29124.0,547.628,547.6978,547.4585,547.618,29124.0
2025-06-04 14:15:00,549.23,549.35,549.19,549.26,43751.0,547.5482,547.6678,547.5083,547.5781,43751.0
2025-06-04 14:20:00,549.25,549.47,549.25,549.31,28312.0,547.5681,547.7875,547.5681,547.628,28312.0
2025-06-04 14:25:00,549.29,549.34,549.04,549.34,23992.0,547.608,547.6579,547.3588,547.6579,23992.0
2025-06-04 14:30:00,549.31,549.4,549.05,549.11,22175.0,547.628,547.7177,547.3688,547.4286,22175.0
2025-06-04 14:35:00,549.12,549.21,548.98,549.17,20720.0,547.4385,547.5283,547.299,547.4884,20720.0
2025-06-04 14:40:00,549.14,549.25,549.05,549.18,14327.0,547.4585,547.5681,547.3688,547.4984,14327.0
2025-06-04 14:45:00,549.22,549.22,548.91,549.0,12823.0,547.5382,547.5382,547.2292,547.3189,12823.0
2025-06-04 14:50:00,548.99,548.99,548.66,548.94,23958.0,547.3089,547.3089,546.98,547.2591,23958.0
2025-06-04 14:55:00,548.89,548.9,548.73,548.81,27185.0,547.2093,547.2192,547.0497,547.1295,27185.0
2025-06-04 15:00:00,548.78,548.98,548.73,548.94,33487.0,547.0996,547.299,547.0497,547.2591,33487.0
2025-06-04 15:05:00,548.9,548.94,548.57,548.62,27773.0,547.2192,547.2591,546.8902,546.9401,27773.0
2025-06-04 15:10:00,548.64,548.91,548.62,548.9,30334.0,546.96,547.2292,546.9401,547.2192,30334.0
2025-06-04 15:15:00,548.84,548.85,548.52,548.7,31763.0,547.1594,547.1694,546.8404,547.0198,31763.0
2025-06-04 15:20:00,548.72,548.87,548.61,548.76,41995.0,547.0398,547.1893,546.9301,547.0796,41995.0
2025-06-04 15:25:00,548.74,548.81,548.7,548.8,68225.0,547.0597,547.1295,547.0198,547.1195,68225.0
2025-06-04 15:30:00,548.81,549.0,548.71,548.72,34712.0,547.1295,547.3189,547.0298,547.0398,34712.0
2025-06-04 15:35:00,548.66,548.81,548.59,548.59,27026.0,546.98,547.1295,546.9102,546.9102,27026.0
2025-06-04 15:40:00,548.58,548.65,548.26,548.57,66929.0,546.9002,546.97,546.5812,546.8902,66929.0
2025-06-04 15:45:00,548.56,548.7,548.3,548.36,39372.0,546.8803,547.0198,546.6211,546.6809,39372.0
2025-06-04 15:50:00,548.31,548.35,547.92,548.1,143763.0,546.631,546.6709,546.2422,546.4217,143763.0
2025-06-04 15:55:00,548.13,548.31,547.75,547.76,201208.0,546.4516,546.631,546.0727,546.0827,201208.0
2025-06-05 09:30:00,549.41,549.57,547.94,548.4,228845.0,547.7277,547.8872,546.2622,546.7208,228845.0
2025-06-05 09:35:00,548.42,548.44,547.19,547.48,75908.0,546.7407,546.7606,545.5145,545.8036,75908.0
2025-06-05 09:40:00,547.45,548.1,547.25,547.82,53837.0,545.7737,546.4217,545.5743,546.1425,53837.0
2025-06-05 09:45:00,547.79,547.79,546.41,547.12,131052.0,546.1126,546.1126,544.7368,545.4447,131052.0
2025-06-05 09:50:00,547.21,547.45,546.54,546.9,47333.0,545.5344,545.7737,544.8664,545.2253,47333.0
2025-06-05 09:55:00,546.91,547.05,545.97,546.28,65099.0,545.2353,545.3749,544.2982,544.6072,65099.0
2025-06-05 10:00:00,546.29,546.81,546.28,546.61,42196.0,544.6172,545.1356,544.6072,544.9362,42196.0
2025-06-05 10:05:00,546.64,547.18,546.22,546.23,51873.0,544.9661,545.5045,544.5474,544.5574,51873.0
2025-06-05 10:10:00,546.24,546.9,546.24,546.64,32938.0,544.5674,545.2253,544.5674,544.9661,32938.0
2025-06-05 10:15:00,546.75,546.93,546.4,546.58,30422.0,545.0758,545.2553,544.7269,544.9063,30422.0
2025-06-05 10:20:00,546.6,547.66,546.6,547.58,67955.0,544.9263,545.983,544.9263,545.9033,67955.0
2025-06-05 10:25:00,547.61,548.03,547.59,548.03,106477.0,545.9332,546.3519,545.9132,546.3519,106477.0
2025-06-05 10:30:00,548.01,548.15,546.96,546.96,53183.0,546.3319,546.4715,545.2852,545.2852,53183.0
2025-06-05 10:35:00,546.97,548.18,546.02,547.78,140732.0,545.2951,546.5014,544.348,546.1026,140732.0
2025-06-05 10:40:00,547.78,549.24,547.12,548.44,109084.0,546.1026,547.5582,545.4447,546.7606,109084.0
2025-06-05 10:45:00,548.42,549.32,547.98,547.99,68746.0,546.7407,547.6379,546.302,546.312,68746.0
2025-06-05 10:50:00,548.22,548.55,547.86,548.48,31241.0,546.5413,546.8703,546.1824,546.8005,31241.0
2025-06-05 10:55:00,548.55,549.21,548.46,549.07,74920.0,546.8703,547.5283,546.7806,547.3887,74920.0
2025-06-05 11:00:00,549.08,549.37,549.07,549.31,32105.0,547.3987,547.6878,547.3887,547.628,32105.0
2025-06-05 11:05:00,549.32,549.35,548.88,549.2,31951.0,547.6379,547.6678,547.1993,547.5183,31951.0
2025-06-05 11:10:00,549.31,549.4,549.15,549.33,30426.0,547.628,547.7177,547.4685,547.6479,30426.0
2025-06-05 11:15:00,549.34,550.23,549.27,550.09,114547.0,547.6579,548.5451,547.5881,548.4056,114547.0
2025-06-05 11:20:00,550.09,550.26,550.02,550.18,63971.0,548.4056,548.5751,548.3358,548.4953,63971.0
2025-06-05 11:25:00,550.19,550.4,549.95,550.3,46232.0,548.5053,548.7146,548.266,548.6149,46232.0
2025-06-05 11:30:00,550.3,550.43,550.23,550.25,23591.0,548.6149,548.7445,548.5451,548.5651,23591.0
2025-06-05 11:35:00,550.23,550.34,550.01,550.21,35613.0,548.5451,548.6548,548.3258,548.5252,35613.0
2025-06-05 11:40:00,550.23,550.41,550.04,550.27,60560.0,548.5451,548.7246,548.3557,548.585,60560.0
2025-06-05 11:45:00,550.27,550.27,549.88,550.01,33615.0,548.585,548.585,548.1962,548.3258,33615.0
2025-06-05 11:50:00,550.12,550.33,549.92,550.15,24006.0,548.4355,548.6448,548.2361,548.4654,24006.0
2025-06-05 11:55:00,550.14,550.63,550.08,550.39,56399.0,548.4554,548.9439,548.3956,548.7047,56399.0
2025-06-05 12:00:00,550.4,550.59,550.3,550.52,19815.0,548.7146,548.904,548.6149,548.8343,19815.0
2025-06-05 12:05:00,550.51,550.6,550.02,550.06,16272.0,548.8243,548.914,548.3358,548.3757,16272.0
2025-06-05 12:10:00,550.18,550.23,549.72,549.77,23581.0,548.4953,548.5451,548.0367,548.0866,23581.0
2025-06-05 12:15:00,549.72,549.79,548.85,549.45,41009.0,548.0367,548.1065,547.1694,547.7675,41009.0
2025-06-05 12:20:00,549.42,549.7,549.22,549.38,35439.0,547.7376,548.0168,547.5382,547.6978,35439.0
2025-06-05 12:25:00,549.39,549.7,549.24,549.66,26441.0,547.7077,548.0168,547.5582,547.9769,26441.0
2025-06-05 12:30:00,549.62,549.71,549.37,549.41,14650.0,547.937,548.0267,547.6878,547.7277,14650.0
2025-06-05 12:35:00,549.39,549.51,548.84,548.99,22406.0,547.7077,547.8274,547.1594,547.3089,22406.0
2025-06-05 12:40:00,548.9,549.14,548.7,548.7,16692.0,547.2192,547.4585,547.0198,547.0198,16692.0
2025-06-05 12:45:00,548.57,548.58,546.88,547.26,123722.0,546.8902,546.9002,545.2054,545.5842,123722.0
2025-06-05 12:50:00,547.09,547.52,546.29,547.21,48427.0,545.4148,545.8434,544.6172,545.5344,48427.0
2025-06-05 12:55:00,547.18,547.34,546.7,546.7,23053.0,545.5045,545.664,545.026,545.026,23053.0
2025-06-05 13:00:00,546.67,547.18,546.34,546.91,27999.0,544.996,545.5045,544.6671,545.2353,27999.0
2025-06-05 13:05:00,546.91,547.62,546.77,547.54,30054.0,545.2353,545.9431,545.0957,545.8634,30054.0
2025-06-05 13:10:00,547.53,547.96,547.49,547.95,30424.0,545.8534,546.2821,545.8135,546.2721,30424.0
2025-06-05 13:15:00,548.03,548.25,548.03,548.07,21972.0,546.3519,546.5712,546.3519,546.3918,21972.0
2025-06-05 13:20:00,548.0,548.44,548.0,548.35,20597.0,546.322,546.7606,546.322,546.6709,20597.0
2025-06-05 13:25:00,548.36,548.5,548.16,548.34,19662.0,546.6809,546.8204,546.4815,546.6609,19662.0
2025-06-05 13:30:00,548.33,548.69,548.31,548.54,19025.0,546.651,547.0099,546.631,546.8603,19025.0
2025-06-05 13:35:00,548.57,548.72,548.49,548.63,20700.0,546.8902,547.0398,546.8105,546.95,20700.0
2025-06-05 13:40:00,548.59,548.75,548.56,548.64,20485.0,546.9102,547.0697,546.8803,546.96,20485.0
2025-06-05 13:45:00,548.67,548.74,548.31,548.53,17281.0,546.9899,547.0597,546.631,546.8504,17281.0
2025-06-05 13:50:00,548.46,548.57,548.21,548.4,14318.0,546.7806,546.8902,546.5313,546.7208,14318.0
2025-06-05 13:55:00,548.35,548.35,547.6,547.73,16391.0,546.6709,546.6709,545.9232,546.0528,16391.0
2025-06-05 14:00:00,547.74,547.87,547.03,547.11,25089.0,546.0628,546.1924,545.3549,545.4347,25089.0
2025-06-05 14:05:00,547.07,547.12,546.6,546.89,33799.0,545.3948,545.4447,544.9263,545.2154,33799.0
2025-06-05 14:10:00,546.89,547.01,546.51,546.8,26895.0,545.2154,545.335,544.8365,545.1257,26895.0
2025-06-05 14:15:00,546.76,546.76,545.19,546.53,121131.0,545.0858,545.0858,543.5206,544.8565,121131.0
2025-06-05 14:20:00,546.51,547.28,546.42,547.22,26755.0,544.8365,545.6042,544.7468,545.5444,26755.0
2025-06-05 14:25:00,547.29,547.35,547.05,547.21,33404.0,545.6142,545.674,545.3749,545.5344,33404.0
2025-06-05 14:30:00,547.29,547.59,547.18,547.58,47074.0,545.6142,545.9132,545.5045,545.9033,47074.0
2025-06-05 14:35:00,547.5,547.96,547.06,547.73,114949.0,545.8235,546.2821,545.3849,546.0528,114949.0
2025-06-05 14:40:00,547.75,547.8,547.14,547.52,47187.0,546.0727,546.1226,545.4646,545.8434,47187.0
2025-06-05 14:45:00,547.49,547.87,547.41,547.44,31980.0,545.8135,546.1924,545.7338,545.7637,31980.0
2025-06-05 14:50:00,547.46,547.71,547.33,547.51,24624.0,545.7836,546.0329,545.654,545.8335,24624.0
2025-06-05 14:55:00,547.46,547.79,547.08,547.18,27187.0,545.7836,546.1126,545.4048,545.5045,27187.0
2025-06-05 15:00:00,547.17,547.36,546.72,546.93,46509.0,545.4945,545.6839,545.0459,545.2553,46509.0
2025-06-05 15:05:00,546.86,547.12,546.79,547.0,56914.0,545.1855,545.4447,545.1157,545.325,56914.0
2025-06-05 15:10:00,546.97,547.17,545.71,545.86,68085.0,545.2951,545.4945,544.039,544.1885,68085.0
2025-06-05 15:15:00,545.86,546.21,543.33,544.03,125833.0,544.1885,544.5375,541.6663,542.3641,125833.0
2025-06-05 15:20:00,543.95,544.32,543.45,543.65,117802.0,542.2844,542.6532,541.7859,541.9853,117802.0
2025-06-05 15:25:00,543.65,544.95,543.47,544.63,73997.0,541.9853,543.2813,541.8058,542.9623,73997.0
2025-06-05 15:30:00,544.68,545.37,544.62,545.26,81916.0,543.0121,543.7,542.9523,543.5904,81916.0
2025-06-05 15:35:00,545.34,546.7,545.23,546.42,92691.0,543.6701,545.026,543.5605,544.7468,92691.0
2025-06-05 15:40:00,546.47,546.61,545.53,545.85,58233.0,544.7967,544.9362,543.8595,544.1786,58233.0
2025-06-05 15:45:00,545.85,546.41,545.8,546.28,48614.0,544.1786,544.7368,544.1287,544.6072,48614.0
2025-06-05 15:50:00,546.29,546.53,544.73,544.79,154501.0,544.6172,544.8565,543.062,543.1218,154501.0
2025-06-05 15:55:00,544.7,545.26,544.38,545.1,245481.0,543.0321,543.5904,542.7131,543.4309,245481.0
2025-06-06 09:30:00,550.3,550.79,550.08,550.7,242675.0,548.6149,549.1034,548.3956,549.0137,242675.0
2025-06-06 09:35:00,550.7,551.35,550.54,551.29,126917.0,549.0137,549.6617,548.8542,549.6019,126917.0
2025-06-06 09:40:00,551.27,552.05,551.1,551.93,84149.0,549.582,550.3596,549.4125,550.2399,84149.0
2025-06-06 09:45:00,551.95,552.32,551.84,552.0,88972.0,550.2599,550.6287,550.1502,550.3097,88972.0
2025-06-06 09:50:00,552.07,552.07,551.55,551.74,94150.0,550.3795,550.3795,549.8611,550.0505,94150.0
2025-06-06 09:55:00,551.77,551.86,551.22,551.86,51522.0,550.0804,550.1702,549.5321,550.1702,51522.0
2025-06-06 10:00:00,551.87,552.0,551.22,551.31,35430.0,550.1801,550.3097,549.5321,549.6218,35430.0
2025-06-06 10:05:00,551.36,551.72,551.36,551.62,31997.0,549.6717,550.0306,549.6717,549.9309,31997.0
2025-06-06 10:10:00,551.72,551.75,551.0,551.47,26409.0,550.0306,550.0605,549.3128,549.7814,26409.0
2025-06-06 10:15:00,551.55,551.58,551.15,551.18,23231.0,549.8611,549.891,549.4623,549.4922,23231.0
2025-06-06 10:20:00,551.23,551.63,551.14,551.54,46312.0,549.5421,549.9409,549.4524,549.8511,46312.0
2025-06-06 10:25:00,551.5,551.58,550.5,550.82,79229.0,549.8113,549.891,548.8143,549.1333,79229.0
2025-06-06 10:30:00,550.78,550.89,550.33,550.73,88334.0,549.0935,549.2031,548.6448,549.0436,88334.0
2025-06-06 10:35:00,550.71,551.17,550.67,551.14,57534.0,549.0237,549.4823,548.9838,549.4524,57534.0
2025-06-06 10:40:00,551.15,551.49,551.12,551.24,33125.0,549.4623,549.8013,549.4324,549.5521,33125.0
2025-06-06 10:45:00,551.22,551.32,550.99,551.29,31129.0,549.5321,549.6318,549.3028,549.6019,31129.0
2025-06-06 10:50:00,551.31,551.41,551.17,551.24,21555.0,549.6218,549.7215,549.4823,549.5521,21555.0
2025-06-06 10:55:00,551.22,551.29,550.81,550.9,17791.0,549.5321,549.6019,549.1234,549.2131,17791.0
2025-06-06 11:00:00,550.91,551.23,550.87,551.19,24242.0,549.2231,549.5421,549.1832,549.5022,24242.0
2025-06-06 11:05:00,551.2,551.9,551.17,551.59,96156.0,549.5122,550.21,549.4823,549.901,96156.0
2025-06-06 11:10:00,551.59,551.62,551.15,551.37,27566.0,549.901,549.9309,549.4623,549.6817,27566.0
2025-06-06 11:15:00,551.37,551.37,549.42,549.78,57919.0,549.6817,549.6817,547.7376,548.0965,57919.0
2025-06-06 11:20:00,549.69,550.1,549.14,550.07,46524.0,548.0068,548.4155,547.4585,548.3856,46524.0
2025-06-06 11:25:00,550.21,550.31,549.87,550.16,35214.0,548.5252,548.6249,548.1862,548.4754,35214.0
2025-06-06 11:30:00,550.15,550.39,549.83,550.06,26409.0,548.4654,548.7047,548.1464,548.3757,26409.0
2025-06-06 11:35:00,550.11,550.12,549.72,549.93,22868.0,548.4255,548.4355,548.0367,548.2461,22868.0
2025-06-06 11:40:00,549.98,550.32,549.84,550.18,18439.0,548.2959,548.6349,548.1563,548.4953,18439.0
2025-06-06 11:45:00,550.21,550.59,550.1,550.59,14509.0,548.5252,548.904,548.4155,548.904,14509.0
2025-06-06 11:50:00,550.6,550.81,550.58,550.65,21999.0,548.914,549.1234,548.8941,548.9639,21999.0
2025-06-06 11:55:00,550.67,550.75,550.04,550.39,16764.0,548.9838,549.0636,548.3557,548.7047,16764.0
2025-06-06 12:00:00,550.39,550.6,550.39,550.51,14953.0,548.7047,548.914,548.7047,548.8243,14953.0
2025-06-06 12:05:00,550.52,550.65,550.44,550.63,14272.0,548.8343,548.9639,548.7545,548.9439,14272.0
2025-06-06 12:10:00,550.61,551.0,550.55,550.77,22344.0,548.924,549.3128,548.8642,549.0835,22344.0
2025-06-06 12:15:00,550.78,550.78,550.41,550.5,28989.0,549.0935,549.0935,548.7246,548.8143,28989.0
2025-06-06 12:20:00,550.55,550.55,550.15,550.3,6432.0,548.8642,548.8642,548.4654,548.6149,6432.0
2025-06-06 12:25:00,550.32,550.39,550.1,550.29,24786.0,548.6349,548.7047,548.4155,548.605,24786.0
2025-06-06 12:30:00,550.29,550.52,550.2,550.29,16143.0,548.605,548.8343,548.5152,548.605,16143.0
2025-06-06 12:35:00,550.23,550.31,549.91,549.94,22191.0,548.5451,548.6249,548.2261,548.256,22191.0
2025-06-06 12:40:00,549.97,550.17,549.35,549.62,36587.0,548.2859,548.4853,547.6678,547.937,36587.0
2025-06-06 12:45:00,549.54,549.89,549.46,549.83,17837.0,547.8573,548.2062,547.7775,548.1464,17837.0
2025-06-06 12:50:00,549.85,549.87,549.12,549.27,12350.0,548.1663,548.1862,547.4385,547.5881,12350.0
2025-06-06 12:55:00,549.28,549.37,548.69,549.36,29300.0,547.5981,547.6878,547.0099,547.6778,29300.0
2025-06-06 13:00:00,549.34,549.55,549.24,549.32,15316.0,547.6579,547.8672,547.5582,547.6379,15316.0
2025-06-06 13:05:00,549.29,549.39,548.94,549.15,19337.0,547.608,547.7077,547.2591,547.4685,19337.0
2025-06-06 13:10:00,549.2,549.47,548.95,549.42,20026.0,547.5183,547.7875,547.2691,547.7376,20026.0
2025-06-06 13:15:00,549.4,549.94,549.28,549.94,27084.0,547.7177,548.256,547.5981,548.256,27084.0
2025-06-06 13:20:00,549.92,550.26,549.9,550.12,28849.0,548.2361,548.5751,548.2162,548.4355,28849.0
2025-06-06 13:25:00,550.1,550.12,549.83,549.9,23448.0,548.4155,548.4355,548.1464,548.2162,23448.0
2025-06-06 13:30:00,549.93,550.26,549.93,550.15,13155.0,548.2461,548.5751,548.2461,548.4654,13155.0
2025-06-06 13:35:00,550.13,550.36,550.03,550.31,16299.0,548.4455,548.6747,548.3458,548.6249,16299.0
2025-06-06 13:40:00,550.32,550.45,550.21,550.44,15466.0,548.6349,548.7645,548.5252,548.7545,15466.0
2025-06-06 13:45:00,550.44,550.57,550.44,550.54,14098.0,548.7545,548.8841,548.7545,548.8542,14098.0
2025-06-06 13:50:00,550.54,550.64,550.41,550.51,10525.0,548.8542,548.9539,548.7246,548.8243,10525.0
2025-06-06 13:55:00,550.47,550.69,550.47,550.62,14232.0,548.7844,549.0037,548.7844,548.934,14232.0
2025-06-06 14:00:00,550.63,551.4,550.63,551.28,47120.0,548.9439,549.7116,548.9439,549.5919,47120.0
2025-06-06 14:05:00,551.32,551.43,551.13,551.43,34889.0,549.6318,549.7415,549.4424,549.7415,34889.0
2025-06-06 14:10:00,551.39,551.43,551.27,551.31,13451.0,549.7016,549.7415,549.582,549.6218,13451.0
2025-06-06 14:15:00,551.32,551.64,551.32,551.59,32647.0,549.6318,549.9508,549.6318,549.901,32647.0
2025-06-06 14:20:00,551.59,551.69,551.31,551.48,44157.0,549.901,550.0007,549.6218,549.7913,44157.0
2025-06-06 14:25:00,551.44,551.49,551.14,551.18,29038.0,549.7514,549.8013,549.4524,549.4922,29038.0
2025-06-06 14:30:00,551.19,551.95,551.19,551.77,96750.0,549.5022,550.2599,549.5022,550.0804,96750.0
2025-06-06 14:35:00,551.76,551.87,551.44,551.46,26499.0,550.0705,550.1801,549.7514,549.7714,26499.0
2025-06-06 14:40:00,551.53,551.58,551.22,551.45,38526.0,549.8412,549.891,549.5321,549.7614,38526.0
2025-06-06 14:45:00,551.37,551.41,551.16,551.3,23549.0,549.6817,549.7215,549.4723,549.6119,23549.0
2025-06-06 14:50:00,551.25,551.5,551.08,551.45,23126.0,549.562,549.8113,549.3925,549.7614,23126.0
2025-06-06 14:55:00,551.48,551.61,551.33,551.34,17211.0,549.7913,549.9209,549.6418,549.6517,17211.0
2025-06-06 15:00:00,551.29,551.54,551.26,551.4,40822.0,549.6019,549.8511,549.572,549.7116,40822.0
2025-06-06 15:05:00,551.41,551.61,551.23,551.23,24600.0,549.7215,549.9209,549.5421,549.5421,24600.0
2025-06-06 15:10:00,551.24,551.43,551.09,551.27,26874.0,549.5521,549.7415,549.4025,549.582,26874.0
2025-06-06 15:15:00,551.25,551.28,551.03,551.12,31867.0,549.562,549.5919,549.3427,549.4324,31867.0
2025-06-06 15:20:00,551.08,551.08,550.82,550.92,32986.0,549.3925,549.3925,549.1333,549.233,32986.0
2025-06-06 15:25:00,550.95,551.34,550.94,550.99,42081.0,549.2629,549.6517,549.253,549.3028,42081.0
2025-06-06 15:30:00,550.93,551.17,550.82,550.93,56201.0,549.243,549.4823,549.1333,549.243,56201.0
2025-06-06 15:35:00,550.93,551.18,550.77,550.8,37261.0,549.243,549.4922,549.0835,549.1134,37261.0
2025-06-06 15:40:00,550.81,550.93,550.64,550.93,29403.0,549.1234,549.243,548.9539,549.243,29403.0
2025-06-06 15:45:00,550.93,551.17,550.65,550.8,39997.0,549.243,549.4823,548.9639,549.1134,39997.0
2025-06-06 15:50:00,550.83,551.39,550.73,551.29,162693.0,549.1433,549.7016,549.0436,549.6019,162693.0
2025-06-06 15:55:00,551.24,551.24,550.55,550.65,200102.0,549.5521,549.5521,548.8642,548.9639,200102.0
2025-06-09 09:30:00,551.3,551.55,550.27,550.29,216592.0,549.6119,549.8611,548.585,548.605,216592.0
2025-06-09 09:35:00,550.24,550.68,550.2,550.48,61601.0,548.5551,548.9938,548.5152,548.7944,61601.0
2025-06-09 09:40:00,550.52,550.95,550.48,550.78,37288.0,548.8343,549.2629,548.7944,549.0935,37288.0
2025-06-09 09:45:00,550.81,551.03,550.63,551.02,31132.0,549.1234,549.3427,548.9439,549.3327,31132.0
2025-06-09 09:50:00,551.0,551.05,550.8,551.0,25444.0,549.3128,549.3626,549.1134,549.3128,25444.0
2025-06-09 09:55:00,551.01,551.05,550.55,550.55,27553.0,549.3228,549.3626,548.8642,548.8642,27553.0
2025-06-09 10:00:00,550.67,551.01,550.46,550.67,26801.0,548.9838,549.3228,548.7744,548.9838,26801.0
2025-06-09 10:05:00,550.78,550.88,550.65,550.81,29787.0,549.0935,549.1932,548.9639,549.1234,29787.0
2025-06-09 10:10:00,550.79,551.23,550.79,551.22,25356.0,549.1034,549.5421,549.1034,549.5321,25356.0
2025-06-09 10:15:00,551.17,551.36,550.99,551.23,49856.0,549.4823,549.6717,549.3028,549.5421,49856.0
2025-06-09 10:20:00,551.26,551.52,551.25,551.4,37058.0,549.572,549.8312,549.562,549.7116,37058.0
2025-06-09 10:25:00,551.38,551.53,551.26,551.31,29719.0,549.6916,549.8412,549.572,549.6218,29719.0
2025-06-09 10:30:00,551.31,551.92,551.22,551.59,109409.0,549.6218,550.23,549.5321,549.901,109409.0
2025-06-09 10:35:00,551.61,551.63,551.28,551.45,41566.0,549.9209,549.9409,549.5919,549.7614,41566.0
2025-06-09 10:40:00,551.45,551.53,551.01,551.04,84282.0,549.7614,549.8412,549.3228,549.3527,84282.0
2025-06-09 10:45:00,551.06,551.07,550.76,550.84,42904.0,549.3726,549.3826,549.0735,549.1533,42904.0
2025-06-09 10:50:00,550.85,551.11,550.67,550.88,32840.0,549.1632,549.4225,548.9838,549.1932,32840.0
2025-06-09 10:55:00,550.9,551.09,550.84,551.06,42818.0,549.2131,549.4025,549.1533,549.3726,42818.0
2025-06-09 11:00:00,551.12,551.33,551.05,551.21,61733.0,549.4324,549.6418,549.3626,549.5221,61733.0
2025-06-09 11:05:00,551.24,551.42,551.2,551.34,34750.0,549.5521,549.7315,549.5122,549.6517,34750.0
2025-06-09 11:10:00,551.35,551.44,551.11,551.14,20907.0,549.6617,549.7514,549.4225,549.4524,20907.0
2025-06-09 11:15:00,551.1,551.28,550.89,551.0,24923.0,549.4125,549.5919,549.2031,549.3128,24923.0
2025-06-09 11:20:00,551.05,551.17,550.74,551.02,22316.0,549.3626,549.4823,549.0536,549.3327,22316.0
2025-06-09 11:25:00,550.98,551.0,550.69,550.8,15167.0,549.2929,549.3128,549.0037,549.1134,15167.0
2025-06-09 11:30:00,550.84,551.16,550.81,551.05,24501.0,549.1533,549.4723,549.1234,549.3626,24501.0
2025-06-09 11:35:00,551.04,551.3,551.03,551.3,50222.0,549.3527,549.6119,549.3427,549.6119,50222.0
2025-06-09 11:40:00,551.27,551.32,551.11,551.22,34159.0,549.582,549.6318,549.4225,549.5321,34159.0
2025-06-09 11:45:00,551.24,551.37,551.14,551.26,19046.0,549.5521,549.6817,549.4524,549.572,19046.0
2025-06-09 11:50:00,551.28,551.55,551.27,551.46,18376.0,549.5919,549.8611,549.582,549.7714,18376.0
2025-06-09 11:55:00,551.5,551.56,551.36,551.45,32231.0,549.8113,549.8711,549.6717,549.7614,32231.0
2025-06-09 12:00:00,551.4,551.57,551.29,551.44,19078.0,549.7116,549.881,549.6019,549.7514,19078.0
2025-06-09 12:05:00,551.44,551.52,550.99,551.19,23360.0,549.7514,549.8312,549.3028,549.5022,23360.0
2025-06-09 12:10:00,551.23,551.45,551.11,551.4,25507.0,549.5421,549.7614,549.4225,549.7116,25507.0
2025-06-09 12:15:00,551.4,551.4,551.21,551.37,22645.0,549.7116,549.7116,549.5221,549.6817,22645.0
2025-06-09 12:20:00,551.39,551.58,551.33,551.54,10701.0,549.7016,549.891,549.6418,549.8511,10701.0
2025-06-09 12:25:00,551.53,551.56,551.36,551.41,11579.0,549.8412,549.8711,549.6717,549.7215,11579.0
2025-06-09 12:30:00,551.38,551.65,551.37,551.64,17921.0,549.6916,549.9608,549.6817,549.9508,17921.0
2025-06-09 12:35:00,551.66,551.76,551.58,551.72,22091.0,549.9708,550.0705,549.891,550.0306,22091.0
2025-06-09 12:40:00,551.72,551.89,551.62,551.88,15327.0,550.0306,550.2001,549.9309,550.1901,15327.0
2025-06-09 12:45:00,551.88,552.05,551.79,551.95,45224.0,550.1901,550.3596,550.1004,550.2599,45224.0
2025-06-09 12:50:00,551.97,552.56,551.85,552.45,65255.0,550.2798,550.868,550.1602,550.7583,65255.0
2025-06-09 12:55:00,552.44,552.44,552.08,552.19,26419.0,550.7484,550.7484,550.3895,550.4991,26419.0
2025-06-09 13:00:00,552.2,552.32,552.07,552.27,19710.0,550.5091,550.6287,550.3795,550.5789,19710.0
2025-06-09 13:05:00,552.27,552.47,552.27,552.31,21636.0,550.5789,550.7783,550.5789,550.6188,21636.0
2025-06-09 13:10:00,552.31,552.35,552.05,552.19,23966.0,550.6188,550.6587,550.3596,550.4991,23966.0
2025-06-09 13:15:00,552.17,552.18,551.69,551.82,23601.0,550.4792,550.4892,550.0007,550.1303,23601.0
2025-06-09 13:20:00,551.87,552.1,551.78,552.09,38551.0,550.1801,550.4094,550.0904,550.3995,38551.0
2025-06-09 13:25:00,552.19,552.6,552.18,552.32,39693.0,550.4991,550.9079,550.4892,550.6287,39693.0
2025-06-09 13:30:00,552.3,552.31,552.09,552.17,20083.0,550.6088,550.6188,550.3995,550.4792,20083.0
2025-06-09 13:35:00,552.2,552.38,552.12,552.34,29489.0,550.5091,550.6886,550.4294,550.6487,29489.0
2025-06-09 13:40:00,552.34,552.51,552.27,552.5,17244.0,550.6487,550.8182,550.5789,550.8082,17244.0
2025-06-09 13:45:00,552.52,552.53,552.41,552.41,16603.0,550.8281,550.8381,550.7185,550.7185,16603.0
2025-06-09 13:50:00,552.44,552.67,552.44,552.59,29118.0,550.7484,550.9777,550.7484,550.8979,29118.0
2025-06-09 13:55:00,552.55,552.61,552.4,552.45,27228.0,550.858,550.9179,550.7085,550.7583,27228.0
2025-06-09 14:00:00,552.4,552.54,552.33,552.37,16248.0,550.7085,550.8481,550.6387,550.6786,16248.0
2025-06-09 14:05:00,552.31,552.46,552.24,552.33,25228.0,550.6188,550.7683,550.549,550.6387,25228.0
2025-06-09 14:10:00,552.34,552.54,552.34,552.51,23833.0,550.6487,550.8481,550.6487,550.8182,23833.0
2025-06-09 14:15:00,552.53,552.58,552.43,552.49,26536.0,550.8381,550.888,550.7384,550.7982,26536.0
2025-06-09 14:20:00,552.46,552.62,552.46,552.54,13472.0,550.7683,550.9278,550.7683,550.8481,13472.0
2025-06-09 14:25:00,552.56,552.7,552.5,552.52,23842.0,550.868,551.0076,550.8082,550.8281,23842.0
2025-06-09 14:30:00,552.51,552.61,552.46,552.5,27584.0,550.8182,550.9179,550.7683,550.8082,27584.0
2025-06-09 14:35:00,552.48,552.55,552.03,552.11,33089.0,550.7883,550.858,550.3396,550.4194,33089.0
2025-06-09 14:40:00,552.1,552.15,551.9,552.1,42821.0,550.4094,550.4593,550.21,550.4094,42821.0
2025-06-09 14:45:00,552.14,552.42,552.12,552.26,23729.0,550.4493,550.7284,550.4294,550.5689,23729.0
2025-06-09 14:50:00,552.32,552.39,552.24,552.37,13270.0,550.6287,550.6985,550.549,550.6786,13270.0
2025-06-09 14:55:00,552.37,552.68,552.37,552.51,33256.0,550.6786,550.9876,550.6786,550.8182,33256.0
2025-06-09 15:00:00,552.49,552.62,552.42,552.5,20541.0,550.7982,550.9278,550.7284,550.8082,20541.0
2025-06-09 15:05:00,552.51,552.54,552.25,552.4,28430.0,550.8182,550.8481,550.559,550.7085,28430.0
2025-06-09 15:10:00,552.39,552.51,552.12,552.15,45153.0,550.6985,550.8182,550.4294,550.4593,45153.0
2025-06-09 15:15:00,552.15,552.24,552.06,552.14,49609.0,550.4593,550.549,550.3695,550.4493,49609.0
2025-06-09 15:20:00,552.15,552.17,551.9,552.0,35496.0,550.4593,550.4792,550.21,550.3097,35496.0
2025-06-09 15:25:00,551.98,552.11,551.89,552.05,62349.0,550.2898,550.4194,550.2001,550.3596,62349.0
2025-06-09 15:30:00,552.05,552.08,551.79,551.93,31989.0,550.3596,550.3895,550.1004,550.2399,31989.0
2025-06-09 15:35:00,551.91,552.22,551.91,551.94,33088.0,550.22,550.5291,550.22,550.2499,33088.0
2025-06-09 15:40:00,551.95,551.96,551.65,551.71,48286.0,550.2599,550.2699,549.9608,550.0206,48286.0
2025-06-09 15:45:00,551.73,551.83,551.47,551.77,58578.0,550.0406,550.1402,549.7814,550.0804,58578.0
2025-06-09 15:50:00,551.8,552.14,551.5,551.51,119799.0,550.1103,550.4493,549.8113,549.8212,119799.0
2025-06-09 15:55:00,551.52,551.9,551.02,551.14,223901.0,549.8312,550.21,549.3327,549.4524,223901.0
2025-06-10 09:30:00,551.78,552.46,551.78,551.85,223895.0,550.0904,550.7683,550.0904,550.1602,223895.0
2025-06-10 09:35:00,551.89,552.49,551.84,552.34,57553.0,550.2001,550.7982,550.1502,550.6487,57553.0
2025-06-10 09:40:00,552.32,552.47,551.72,552.02,45934.0,550.6287,550.7783,550.0306,550.3297,45934.0
2025-06-10 09:45:00,552.04,552.33,551.9,552.31,46206.0,550.3496,550.6387,550.21,550.6188,46206.0
2025-06-10 09:50:00,552.28,552.59,551.99,552.06,42900.0,550.5889,550.8979,550.2998,550.3695,42900.0
2025-06-10 09:55:00,552.06,552.19,551.9,552.06,40904.0,550.3695,550.4991,550.21,550.3695,40904.0
2025-06-10 10:00:00,552.1,552.38,552.05,552.24,34458.0,550.4094,550.6886,550.3596,550.549,34458.0
2025-06-10 10:05:00,552.28,552.41,552.13,552.18,44174.0,550.5889,550.7185,550.4393,550.4892,44174.0
2025-06-10 10:10:00,552.19,552.59,552.18,552.44,62786.0,550.4991,550.8979,550.4892,550.7484,62786.0
2025-06-10 10:15:00,552.42,552.7,552.42,552.57,94287.0,550.7284,551.0076,550.7284,550.878,94287.0
2025-06-10 10:20:00,552.56,552.74,552.39,552.73,51405.0,550.868,551.0475,550.6985,551.0375,51405.0
2025-06-10 10:25:00,552.69,552.74,552.45,552.64,19253.0,550.9976,551.0475,550.7583,550.9478,19253.0
2025-06-10 10:30:00,552.68,552.75,552.51,552.57,26141.0,550.9876,551.0574,550.8182,550.878,26141.0
2025-06-10 10:35:00,552.57,552.73,552.53,552.72,24142.0,550.878,551.0375,550.8381,551.0275,24142.0
2025-06-10 10:40:00,552.71,553.1,552.66,552.99,52271.0,551.0176,551.4064,550.9677,551.2967,52271.0
2025-06-10 10:45:00,553.0,553.06,552.83,552.99,25730.0,551.3067,551.3665,551.1372,551.2967,25730.0
2025-06-10 10:50:00,552.92,553.05,552.8,552.97,15908.0,551.2269,551.3565,551.1073,551.2768,15908.0
2025-06-10 10:55:00,552.97,552.97,552.52,552.59,18765.0,551.2768,551.2768,550.8281,550.8979,18765.0
2025-06-10 11:00:00,552.57,552.84,552.45,552.83,27360.0,550.878,551.1472,550.7583,551.1372,27360.0
2025-06-10 11:05:00,552.81,552.93,552.51,552.54,19503.0,551.1172,551.2369,550.8182,550.8481,19503.0
2025-06-10 11:10:00,552.47,552.76,552.41,552.67,18353.0,550.7783,551.0674,550.7185,550.9777,18353.0
2025-06-10 11:15:00,552.66,552.84,552.59,552.76,11409.0,550.9677,551.1472,550.8979,551.0674,11409.0
2025-06-10 11:20:00,552.75,552.79,552.57,552.64,13032.0,551.0574,551.0973,550.878,550.9478,13032.0
2025-06-10 11:25:00,552.6,552.9,552.56,552.64,189796.0,550.9079,551.207,550.868,550.9478,189796.0
2025-06-10 11:30:00,552.61,552.62,550.74,551.62,117907.0,550.9179,550.9278,549.0536,549.9309,117907.0
2025-06-10 11:35:00,551.58,551.95,551.48,551.89,100670.0,549.891,550.2599,549.7913,550.2001,100670.0
2025-06-10 11:40:00,552.0,552.32,551.85,552.28,31847.0,550.3097,550.6287,550.1602,550.5889,31847.0
2025-06-10 11:45:00,552.29,552.45,552.2,552.37,14866.0,550.5988,550.7583,550.5091,550.6786,14866.0
2025-06-10 11:50:00,552.38,552.7,552.38,552.6,20379.0,550.6886,551.0076,550.6886,550.9079,20379.0
2025-06-10 11:55:00,552.62,552.74,552.58,552.74,26756.0,550.9278,551.0475,550.888,551.0475,26756.0
2025-06-10 12:00:00,552.69,553.22,552.69,553.03,64521.0,550.9976,551.526,550.9976,551.3366,64521.0
2025-06-10 12:05:00,553.04,553.2,552.98,553.05,29874.0,551.3465,551.5061,551.2867,551.3565,29874.0
2025-06-10 12:10:00,553.05,553.17,552.85,553.0,25446.0,551.3565,551.4761,551.1571,551.3067,25446.0
2025-06-10 12:15:00,553.0,553.16,552.94,553.07,24426.0,551.3067,551.4662,551.2468,551.3765,24426.0
2025-06-10 12:20:00,553.06,553.21,553.0,553.21,22492.0,551.3665,551.516,551.3067,551.516,22492.0
2025-06-10 12:25:00,553.19,553.4,553.12,553.31,24918.0,551.4961,551.7054,551.4263,551.6157,24918.0
2025-06-10 12:30:00,553.33,553.41,553.25,553.4,37783.0,551.6357,551.7154,551.5559,551.7054,37783.0
2025-06-10 12:35:00,553.37,553.47,553.29,553.42,10688.0,551.6755,551.7752,551.5958,551.7254,10688.0
2025-06-10 12:40:00,553.39,553.41,553.2,553.21,21420.0,551.6955,551.7154,551.5061,551.516,21420.0
2025-06-10 12:45:00,553.28,553.46,553.25,553.34,14228.0,551.5858,551.7653,551.5559,551.6456,14228.0
2025-06-10 12:50:00,553.38,553.64,553.38,553.61,30377.0,551.6855,551.9447,551.6855,551.9148,30377.0
2025-06-10 12:55:00,553.63,553.68,553.52,553.57,62480.0,551.9347,551.9846,551.8251,551.8749,62480.0
2025-06-10 13:00:00,553.57,553.59,553.23,553.29,201220.0,551.8749,551.8949,551.536,551.5958,201220.0
2025-06-10 13:05:00,553.27,553.51,553.15,553.48,176743.0,551.5758,551.8151,551.4562,551.7852,176743.0
2025-06-10 13:10:00,553.48,554.0,553.46,553.84,231121.0,551.7852,552.3036,551.7653,552.1441,231121.0
2025-06-10 13:15:00,553.83,553.93,553.57,553.59,130370.0,552.1341,552.2338,551.8749,551.8949,130370.0
2025-06-10 13:20:00,553.59,553.74,553.58,553.6,23439.0,551.8949,552.0444,551.8849,551.9048,23439.0
2025-06-10 13:25:00,553.6,553.65,553.28,553.33,24573.0,551.9048,551.9547,551.5858,551.6357,24573.0
2025-06-10 13:30:00,553.3,553.35,553.17,553.28,45830.0,551.6057,551.6556,551.4761,551.5858,45830.0
2025-06-10 13:35:00,553.29,553.4,553.22,553.26,19845.0,551.5958,551.7054,551.526,551.5659,19845.0
2025-06-10 13:40:00,553.27,553.27,553.0,553.08,24954.0,551.5758,551.5758,551.3067,551.3864,24954.0
2025-06-10 13:45:00,553.1,553.15,552.85,552.92,21981.0,551.4064,551.4562,551.1571,551.2269,21981.0
2025-06-10 13:50:00,552.99,553.16,552.97,553.07,39214.0,551.2967,551.4662,551.2768,551.3765,39214.0
2025-06-10 13:55:00,553.05,553.11,552.75,552.76,23477.0,551.3565,551.4163,551.0574,551.0674,23477.0
2025-06-10 14:00:00,552.76,552.76,551.69,552.21,83743.0,551.0674,551.0674,550.0007,550.5191,83743.0
2025-06-10 14:05:00,552.17,552.53,551.88,552.48,27510.0,550.4792,550.8381,550.1901,550.7883,27510.0
2025-06-10 14:10:00,552.42,552.43,552.12,552.25,11798.0,550.7284,550.7384,550.4294,550.559,11798.0
2025-06-10 14:15:00,552.24,552.5,552.24,552.46,27005.0,550.549,550.8082,550.549,550.7683,27005.0
2025-06-10 14:20:00,552.48,552.59,552.29,552.55,24623.0,550.7883,550.8979,550.5988,550.858,24623.0
2025-06-10 14:25:00,552.51,552.55,552.23,552.42,13086.0,550.8182,550.858,550.539,550.7284,13086.0
2025-06-10 14:30:00,552.41,552.58,552.38,552.58,6426.0,550.7185,550.888,550.6886,550.888,6426.0
2025-06-10 14:35:00,552.6,552.86,552.6,552.73,16285.0,550.9079,551.1671,550.9079,551.0375,16285.0
2025-06-10 14:40:00,552.75,552.84,552.69,552.79,14307.0,551.0574,551.1472,550.9976,551.0973,14307.0
2025-06-10 14:45:00,552.79,552.9,552.75,552.85,38152.0,551.0973,551.207,551.0574,551.1571,38152.0
2025-06-10 14:50:00,552.86,553.34,552.85,553.33,34574.0,551.1671,551.6456,551.1571,551.6357,34574.0
2025-06-10 14:55:00,553.34,554.22,553.34,553.8,88523.0,551.6456,552.5229,551.6456,552.1042,88523.0
2025-06-10 15:00:00,553.83,554.36,553.82,554.26,29765.0,552.1341,552.6625,552.1242,552.5628,29765.0
2025-06-10 15:05:00,554.23,554.74,554.23,554.38,58481.0,552.5329,553.0413,552.5329,552.6824,58481.0
2025-06-10 15:10:00,554.48,554.5,554.19,554.22,24851.0,552.7821,552.8021,552.493,552.5229,24851.0
2025-06-10 15:15:00,554.27,554.27,553.7,553.99,32481.0,552.5728,552.5728,552.0045,552.2936,32481.0
2025-06-10 15:20:00,553.97,554.22,553.88,554.14,42852.0,552.2737,552.5229,552.184,552.4432,42852.0
2025-06-10 15:25:00,554.07,554.16,553.94,554.01,22238.0,552.3734,552.4631,552.2438,552.3136,22238.0
2025-06-10 15:30:00,554.02,554.02,553.56,553.82,36193.0,552.3235,552.3235,551.865,552.1242,36193.0
2025-06-10 15:35:00,553.8,553.82,553.42,553.59,34271.0,552.1042,552.1242,551.7254,551.8949,34271.0
2025-06-10 15:40:00,553.55,553.68,553.08,553.49,35659.0,551.855,551.9846,551.3864,551.7952,35659.0
2025-06-10 15:45:00,553.47,553.61,553.3,553.32,24781.0,551.7752,551.9148,551.6057,551.6257,24781.0
2025-06-10 15:50:00,553.36,553.81,553.2,553.75,80444.0,551.6656,552.1142,551.5061,552.0544,80444.0
2025-06-10 15:55:00,553.79,554.54,553.68,554.41,184924.0,552.0942,552.8419,551.9846,552.7123,184924.0
2025-06-11 09:30:00,555.41,555.47,554.23,554.46,243359.0,553.7093,553.7691,552.5329,552.7622,243359.0
2025-06-11 09:35:00,554.43,554.87,554.18,554.73,55755.0,552.7323,553.1709,552.4831,553.0314,55755.0
2025-06-11 09:40:00,554.7,554.9,554.44,554.52,72266.0,553.0015,553.2008,552.7423,552.822,72266.0
2025-06-11 09:45:00,554.52,554.53,553.66,554.41,68152.0,552.822,552.832,551.9646,552.7123,68152.0
2025-06-11 09:50:00,554.41,555.1,554.35,554.93,48095.0,552.7123,553.4002,552.6525,553.2308,48095.0
2025-06-11 09:55:00,554.93,555.17,554.71,554.92,40959.0,553.2308,553.47,553.0114,553.2208,40959.0
2025-06-11 10:00:00,554.92,555.18,554.72,554.84,24798.0,553.2208,553.48,553.0214,553.141,24798.0
2025-06-11 10:05:00,554.9,555.18,554.64,555.18,25561.0,553.2008,553.48,552.9416,553.48,25561.0
2025-06-11 10:10:00,555.23,555.4,555.1,555.38,41173.0,553.5298,553.6993,553.4002,553.6794,41173.0
2025-06-11 10:15:00,555.38,555.76,555.27,555.73,25660.0,553.6794,554.0582,553.5697,554.0283,25660.0
2025-06-11 10:20:00,555.72,555.88,555.59,555.8,38345.0,554.0183,554.1778,553.8887,554.0981,38345.0
2025-06-11 10:25:00,555.82,556.06,555.82,555.96,36059.0,554.118,554.3573,554.118,554.2576,36059.0
2025-06-11 10:30:00,555.95,556.0,555.69,555.97,49918.0,554.2476,554.2975,553.9884,554.2676,49918.0
2025-06-11 10:35:00,556.0,556.02,555.75,555.89,34619.0,554.2975,554.3174,554.0482,554.1878,34619.0
2025-06-11 10:40:00,555.89,555.97,555.62,555.97,51761.0,554.1878,554.2676,553.9186,554.2676,51761.0
2025-06-11 10:45:00,555.95,556.14,555.85,555.86,37901.0,554.2476,554.4371,554.1479,554.1579,37901.0
2025-06-11 10:50:00,555.86,556.1,555.84,556.05,26753.0,554.1579,554.3972,554.138,554.3473,26753.0
2025-06-11 10:55:00,556.04,556.23,555.86,555.92,23187.0,554.3374,554.5268,554.1579,554.2177,23187.0
2025-06-11 11:00:00,555.91,556.16,555.9,556.16,26917.0,554.2078,554.457,554.1978,554.457,26917.0
2025-06-11 11:05:00,556.14,556.14,554.99,555.02,115171.0,554.4371,554.4371,553.2906,553.3205,115171.0
2025-06-11 11:10:00,555.0,555.72,554.77,555.51,61909.0,553.3005,554.0183,553.0712,553.809,61909.0
2025-06-11 11:15:00,555.51,555.94,555.49,555.9,36384.0,553.809,554.2377,553.789,554.1978,36384.0
2025-06-11 11:20:00,555.83,555.89,555.67,555.84,42112.0,554.128,554.1878,553.9685,554.138,42112.0
2025-06-11 11:25:00,555.84,555.86,555.38,555.46,30066.0,554.138,554.1579,553.6794,553.7591,30066.0
2025-06-11 11:30:00,555.47,555.55,555.29,555.43,22414.0,553.7691,553.8489,553.5897,553.7292,22414.0
2025-06-11 11:35:00,555.39,555.65,555.28,555.28,18046.0,553.6893,553.9486,553.5797,553.5797,18046.0
2025-06-11 11:40:00,555.26,555.37,555.0,555.03,23106.0,553.5597,553.6694,553.3005,553.3304,23106.0
2025-06-11 11:45:00,555.03,555.27,554.57,554.96,43804.0,553.3304,553.5697,552.8719,553.2607,43804.0
2025-06-11 11:50:00,554.95,555.44,554.84,555.39,35993.0,553.2507,553.7392,553.141,553.6893,35993.0
2025-06-11 11:55:00,555.39,555.4,554.8,554.87,30681.0,553.6893,553.6993,553.1012,553.1709,30681.0
2025-06-11 12:00:00,554.91,555.13,554.56,554.68,46847.0,553.2108,553.4301,552.8619,552.9815,46847.0
2025-06-11 12:05:00,554.69,554.69,553.85,554.34,68129.0,552.9915,552.9915,552.1541,552.6426,68129.0
2025-06-11 12:10:00,554.32,554.37,553.64,554.16,15763.0,552.6226,552.6725,551.9447,552.4631,15763.0
2025-06-11 12:15:00,554.12,554.33,553.63,553.75,20582.0,552.4232,552.6326,551.9347,552.0544,20582.0
2025-06-11 12:20:00,553.8,554.02,553.4,553.9,27937.0,552.1042,552.3235,551.7054,552.2039,27937.0
2025-06-11 12:25:00,553.91,554.5,553.88,554.5,16190.0,552.2139,552.8021,552.184,552.8021,16190.0
2025-06-11 12:30:00,554.57,554.84,554.52,554.61,29107.0,552.8719,553.141,552.822,552.9117,29107.0
2025-06-11 12:35:00,554.6,554.62,554.13,554.24,45359.0,552.9018,552.9217,552.4332,552.5429,45359.0
2025-06-11 12:40:00,554.25,554.48,554.12,554.41,25338.0,552.5528,552.7821,552.4232,552.7123,25338.0
2025-06-11 12:45:00,554.39,554.86,554.29,554.74,20449.0,552.6924,553.161,552.5927,553.0413,20449.0
2025-06-11 12:50:00,554.7,554.88,554.48,554.61,24822.0,553.0015,553.1809,552.7821,552.9117,24822.0
2025-06-11 12:55:00,554.62,554.78,554.55,554.71,111224.0,552.9217,553.0812,552.8519,553.0114,111224.0
2025-06-11 13:00:00,554.7,555.35,554.58,555.35,64419.0,553.0015,553.6495,552.8818,553.6495,64419.0
2025-06-11 13:05:00,555.26,555.45,555.08,555.45,24747.0,553.5597,553.7492,553.3803,553.7492,24747.0
2025-06-11 13:10:00,555.48,555.49,555.18,555.18,15105.0,553.7791,553.789,553.48,553.48,15105.0
2025-06-11 13:15:00,555.23,555.41,555.05,555.25,14059.0,553.5298,553.7093,553.3504,553.5498,14059.0
2025-06-11 13:20:00,555.25,555.48,555.24,555.43,10633.0,553.5498,553.7791,553.5398,553.7292,10633.0
2025-06-11 13:25:00,555.5,555.61,555.48,555.55,16929.0,553.799,553.9087,553.7791,553.8489,16929.0
2025-06-11 13:30:00,555.56,555.66,555.19,555.26,18334.0,553.8588,553.9585,553.49,553.5597,18334.0
2025-06-11 13:35:00,555.16,555.24,554.95,555.15,26060.0,553.4601,553.5398,553.2507,553.4501,26060.0
2025-06-11 13:40:00,555.13,555.31,554.48,554.95,21592.0,553.4301,553.6096,552.7821,553.2507,21592.0
2025-06-11 13:45:00,554.97,554.99,554.4,554.52,29486.0,553.2706,553.2906,552.7024,552.822,29486.0
2025-06-11 13:50:00,554.45,554.55,554.19,554.44,29213.0,552.7522,552.8519,552.493,552.7423,29213.0
2025-06-11 13:55:00,554.45,554.61,553.79,553.82,25344.0,552.7522,552.9117,552.0942,552.1242,25344.0
2025-06-11 14:00:00,553.79,554.12,551.95,552.6,76068.0,552.0942,552.4232,550.2599,550.9079,76068.0
2025-06-11 14:05:00,552.54,553.32,552.42,553.13,34078.0,550.8481,551.6257,550.7284,551.4363,34078.0
2025-06-11 14:10:00,553.12,553.12,551.95,551.95,58145.0,551.4263,551.4263,550.2599,550.2599,58145.0
2025-06-11 14:15:00,551.92,552.05,550.91,551.84,86609.0,550.23,550.3596,549.2231,550.1502,86609.0
2025-06-11 14:20:00,551.84,552.53,551.8,552.41,72130.0,550.1502,550.8381,550.1103,550.7185,72130.0
2025-06-11 14:25:00,552.39,552.73,552.0,552.23,45644.0,550.6985,551.0375,550.3097,550.539,45644.0
2025-06-11 14:30:00,552.1,552.98,551.47,552.68,82943.0,550.4094,551.2867,549.7814,550.9876,82943.0
2025-06-11 14:35:00,552.66,553.22,552.42,553.11,48896.0,550.9677,551.526,550.7284,551.4163,48896.0
2025-06-11 14:40:00,553.07,553.44,552.84,553.42,25281.0,551.3765,551.7453,551.1472,551.7254,25281.0
2025-06-11 14:45:00,553.38,553.55,553.28,553.52,29240.0,551.6855,551.855,551.5858,551.8251,29240.0
2025-06-11 14:50:00,553.48,553.48,552.76,552.84,24644.0,551.7852,551.7852,551.0674,551.1472,24644.0
2025-06-11 14:55:00,552.83,552.86,552.21,552.31,41191.0,551.1372,551.1671,550.5191,550.6188,41191.0
2025-06-11 15:00:00,552.33,552.45,551.82,552.05,21748.0,550.6387,550.7583,550.1303,550.3596,21748.0
2025-06-11 15:05:00,552.0,552.37,551.6,552.27,34222.0,550.3097,550.6786,549.911,550.5789,34222.0
2025-06-11 15:10:00,552.38,552.47,552.04,552.37,82149.0,550.6886,550.7783,550.3496,550.6786,82149.0
2025-06-11 15:15:00,552.32,552.45,551.75,551.77,34177.0,550.6287,550.7583,550.0605,550.0804,34177.0
2025-06-11 15:20:00,551.77,552.48,551.69,552.39,32567.0,550.0804,550.7883,550.0007,550.6985,32567.0
2025-06-11 15:25:00,552.43,552.61,551.78,551.97,102729.0,550.7384,550.9179,550.0904,550.2798,102729.0
2025-06-11 15:30:00,551.98,552.47,551.4,551.42,47754.0,550.2898,550.7783,549.7116,549.7315,47754.0
2025-06-11 15:35:00,551.41,552.27,551.34,552.11,41586.0,549.7215,550.5789,549.6517,550.4194,41586.0
2025-06-11 15:40:00,552.05,552.35,551.84,552.26,38614.0,550.3596,550.6587,550.1502,550.5689,38614.0
2025-06-11 15:45:00,552.27,552.58,551.83,551.89,66300.0,550.5789,550.888,550.1402,550.2001,66300.0
2025-06-11 15:50:00,551.93,552.66,551.84,552.44,101362.0,550.2399,550.9677,550.1502,550.7484,101362.0
2025-06-11 15:55:00,552.41,553.05,552.36,553.03,245311.0,550.7185,551.3565,550.6686,551.3366,245311.0
2025-06-12 09:30:00,551.6,552.16,551.26,551.37,531440.0,549.911,550.4692,549.572,549.6817,531440.0
2025-06-12 09:35:00,551.45,552.06,551.13,551.86,48156.0,549.7614,550.3695,549.4424,550.1702,48156.0
2025-06-12 09:40:00,551.89,552.31,551.8,552.23,47301.0,550.2001,550.6188,550.1103,550.539,47301.0
2025-06-12 09:45:00,552.26,552.44,551.98,552.38,35004.0,550.5689,550.7484,550.2898,550.6886,35004.0
2025-06-12 09:50:00,552.39,552.71,552.16,552.53,53873.0,550.6985,551.0176,550.4692,550.8381,53873.0
2025-06-12 09:55:00,552.51,552.51,551.95,552.27,28936.0,550.8182,550.8182,550.2599,550.5789,28936.0
2025-06-12 10:00:00,552.26,552.57,552.16,552.36,18775.0,550.5689,550.878,550.4692,550.6686,18775.0
2025-06-12 10:05:00,552.44,553.1,552.29,552.91,55783.0,550.7484,551.4064,550.5988,551.2169,55783.0
2025-06-12 10:10:00,552.93,553.34,552.86,553.31,39746.0,551.2369,551.6456,551.1671,551.6157,39746.0
2025-06-12 10:15:00,553.33,553.71,553.26,553.64,36148.0,551.6357,552.0145,551.5659,551.9447,36148.0
2025-06-12 10:20:00,553.62,553.84,553.53,553.64,28113.0,551.9248,552.1441,551.835,551.9447,28113.0
2025-06-12 10:25:00,553.68,554.01,553.42,553.87,35052.0,551.9846,552.3136,551.7254,552.174,35052.0
2025-06-12 10:30:00,553.91,554.08,553.76,553.97,35101.0,552.2139,552.3834,552.0643,552.2737,35101.0
2025-06-12 10:35:00,553.95,554.36,553.84,554.25,33426.0,552.2538,552.6625,552.1441,552.5528,33426.0
2025-06-12 10:40:00,554.27,554.44,554.21,554.3,29857.0,552.5728,552.7423,552.513,552.6027,29857.0
2025-06-12 10:45:00,554.3,554.44,554.24,554.38,35885.0,552.6027,552.7423,552.5429,552.6824,35885.0
2025-06-12 10:50:00,554.35,554.39,554.16,554.23,33283.0,552.6525,552.6924,552.4631,552.5329,33283.0
2025-06-12 10:55:00,554.22,554.27,553.96,553.98,20135.0,552.5229,552.5728,552.2637,552.2837,20135.0
2025-06-12 11:00:00,554.09,554.9,554.06,554.79,55062.0,552.3933,553.2008,552.3634,553.0912,55062.0
2025-06-12 11:05:00,554.73,554.81,554.43,554.5,17096.0,553.0314,553.1111,552.7323,552.8021,17096.0
2025-06-12 11:10:00,554.5,554.6,554.32,554.46,22472.0,552.8021,552.9018,552.6226,552.7622,22472.0
2025-06-12 11:15:00,554.51,554.6,553.83,554.02,72015.0,552.812,552.9018,552.1341,552.3235,72015.0
2025-06-12 11:20:00,554.0,554.09,553.02,553.4,137481.0,552.3036,552.3933,551.3266,551.7054,137481.0
2025-06-12 11:25:00,553.33,553.89,553.18,553.82,68612.0,551.6357,552.1939,551.4861,552.1242,68612.0
2025-06-12 11:30:00,553.85,553.97,553.43,553.67,36953.0,552.1541,552.2737,551.7353,551.9746,36953.0
2025-06-12 11:35:00,553.68,553.9,553.45,553.58,72678.0,551.9846,552.2039,551.7553,551.8849,72678.0
2025-06-12 11:40:00,553.56,553.87,553.5,553.77,90461.0,551.865,552.174,551.8051,552.0743,90461.0
2025-06-12 11:45:00,553.76,553.79,553.31,553.45,458838.0,552.0643,552.0942,551.6157,551.7553,458838.0
2025-06-12 11:50:00,553.51,553.67,553.21,553.67,125165.0,551.8151,551.9746,551.516,551.9746,125165.0
2025-06-12 11:55:00,553.65,553.95,553.58,553.87,63374.0,551.9547,552.2538,551.8849,552.174,63374.0
2025-06-12 12:00:00,553.9,554.17,553.36,553.48,29898.0,552.2039,552.4731,551.6656,551.7852,29898.0
2025-06-12 12:05:00,553.54,554.11,553.43,554.04,85755.0,551.845,552.4133,551.7353,552.3435,85755.0
2025-06-12 12:10:00,554.06,554.62,554.01,554.3,48261.0,552.3634,552.9217,552.3136,552.6027,48261.0
2025-06-12 12:15:00,554.29,554.41,554.03,554.11,30316.0,552.5927,552.7123,552.3335,552.4133,30316.0
2025-06-12 12:20:00,554.13,554.25,553.59,553.73,19217.0,552.4332,552.5528,551.8949,552.0344,19217.0
2025-06-12 12:25:00,553.78,554.5,553.73,554.37,92843.0,552.0843,552.8021,552.0344,552.6725,92843.0
2025-06-12 12:30:00,554.3,554.33,553.51,554.17,58348.0,552.6027,552.6326,551.8151,552.4731,58348.0
2025-06-12 12:35:00,554.24,554.7,554.15,554.59,64580.0,552.5429,553.0015,552.4531,552.8918,64580.0
2025-06-12 12:40:00,554.63,554.63,554.34,554.49,23127.0,552.9317,552.9317,552.6426,552.7921,23127.0
2025-06-12 12:45:00,554.52,554.61,554.21,554.24,18531.0,552.822,552.9117,552.513,552.5429,18531.0
2025-06-12 12:50:00,554.04,554.24,553.9,553.92,24813.0,552.3435,552.5429,552.2039,552.2238,24813.0
2025-06-12 12:55:00,553.9,554.02,553.8,553.8,21161.0,552.2039,552.3235,552.1042,552.1042,21161.0
2025-06-12 13:00:00,553.81,554.56,553.76,554.15,52742.0,552.1142,552.8619,552.0643,552.4531,52742.0
2025-06-12 13:05:00,554.13,554.41,553.98,554.32,9328.0,552.4332,552.7123,552.2837,552.6226,9328.0
2025-06-12 13:10:00,554.38,554.6,554.31,554.44,20033.0,552.6824,552.9018,552.6127,552.7423,20033.0
2025-06-12 13:15:00,554.46,554.66,554.35,554.58,34121.0,552.7622,552.9616,552.6525,552.8818,34121.0
2025-06-12 13:20:00,554.57,554.63,554.34,554.36,25572.0,552.8719,552.9317,552.6426,552.6625,25572.0
2025-06-12 13:25:00,554.35,554.48,554.12,554.32,23226.0,552.6525,552.7821,552.4232,552.6226,23226.0
2025-06-12 13:30:00,554.29,554.87,554.28,554.81,45874.0,552.5927,553.1709,552.5827,553.1111,45874.0
2025-06-12 13:35:00,554.78,554.87,554.62,554.7,20418.0,553.0812,553.1709,552.9217,553.0015,20418.0
2025-06-12 13:40:00,554.72,554.79,554.59,554.7,95155.0,553.0214,553.0912,552.8918,553.0015,95155.0
2025-06-12 13:45:00,554.71,554.75,554.49,554.49,32378.0,553.0114,553.0513,552.7921,552.7921,32378.0
2025-06-12 13:50:00,554.53,554.69,554.53,554.65,16112.0,552.832,552.9915,552.832,552.9516,16112.0
2025-06-12 13:55:00,554.66,554.66,554.32,554.44,22866.0,552.9616,552.9616,552.6226,552.7423,22866.0
2025-06-12 14:00:00,554.39,554.59,554.34,554.53,18996.0,552.6924,552.8918,552.6426,552.832,18996.0
2025-06-12 14:05:00,554.54,554.71,554.53,554.67,19807.0,552.8419,553.0114,552.832,552.9716,19807.0
2025-06-12 14:10:00,554.65,554.7,554.44,554.44,15087.0,552.9516,553.0015,552.7423,552.7423,15087.0
2025-06-12 14:15:00,554.43,554.61,554.41,554.48,19005.0,552.7323,552.9117,552.7123,552.7821,19005.0
2025-06-12 14:20:00,554.54,554.61,554.2,554.28,29396.0,552.8419,552.9117,552.503,552.5827,29396.0
2025-06-12 14:25:00,554.32,554.4,553.85,554.15,50878.0,552.6226,552.7024,552.1541,552.4531,50878.0
2025-06-12 14:30:00,554.17,554.24,553.85,554.17,34789.0,552.4731,552.5429,552.1541,552.4731,34789.0
2025-06-12 14:35:00,554.18,554.45,554.18,554.39,26578.0,552.4831,552.7522,552.4831,552.6924,26578.0
2025-06-12 14:40:00,554.36,554.44,554.1,554.1,15557.0,552.6625,552.7423,552.4033,552.4033,15557.0
2025-06-12 14:45:00,554.16,554.41,554.01,554.36,19245.0,552.4631,552.7123,552.3136,552.6625,19245.0
2025-06-12 14:50:00,554.31,554.55,554.24,554.45,21695.0,552.6127,552.8519,552.5429,552.7522,21695.0
2025-06-12 14:55:00,554.41,554.69,554.3,554.65,20007.0,552.7123,552.9915,552.6027,552.9516,20007.0
2025-06-12 15:00:00,554.63,554.78,554.51,554.7,29059.0,552.9317,553.0812,552.812,553.0015,29059.0
2025-06-12 15:05:00,554.7,554.8,554.61,554.67,27377.0,553.0015,553.1012,552.9117,552.9716,27377.0
2025-06-12 15:10:00,554.7,554.75,554.56,554.56,38201.0,553.0015,553.0513,552.8619,552.8619,38201.0
2025-06-12 15:15:00,554.6,554.85,554.56,554.81,35333.0,552.9018,553.151,552.8619,553.1111,35333.0
2025-06-12 15:20:00,554.78,554.85,554.6,554.64,35596.0,553.0812,553.151,552.9018,552.9416,35596.0
2025-06-12 15:25:00,554.63,554.64,554.42,554.64,49714.0,552.9317,552.9416,552.7223,552.9416,49714.0
2025-06-12 15:30:00,554.6,554.6,554.27,554.51,47742.0,552.9018,552.9018,552.5728,552.812,47742.0
2025-06-12 15:35:00,554.49,554.54,554.37,554.49,36704.0,552.7921,552.8419,552.6725,552.7921,36704.0
2025-06-12 15:40:00,554.44,554.46,554.08,554.11,44913.0,552.7423,552.7622,552.3834,552.4133,44913.0
2025-06-12 15:45:00,554.08,554.2,553.92,554.04,58834.0,552.3834,552.503,552.2238,552.3435,58834.0
2025-06-12 15:50:00,554.04,554.25,553.77,554.07,92468.0,552.3435,552.5528,552.0743,552.3734,92468.0
2025-06-12 15:55:00,554.07,555.0,554.07,555.0,233829.0,552.3734,553.3005,552.3734,553.3005,233829.0
2025-06-13 09:30:00,550.24,551.9,549.88,551.34,245135.0,548.5551,550.21,548.1962,549.6517,245135.0
2025-06-13 09:35:00,551.37,551.76,550.91,551.64,93941.0,549.6817,550.0705,549.2231,549.9508,93941.0
2025-06-13 09:40:00,551.6,551.62,551.02,551.26,64393.0,549.911,549.9309,549.3327,549.572,64393.0
2025-06-13 09:45:00,551.3,551.3,550.44,550.67,67062.0,549.6119,549.6119,548.7545,548.9838,67062.0
2025-06-13 09:50:00,550.62,551.3,550.17,550.18,84514.0,548.934,549.6119,548.4853,548.4953,84514.0
2025-06-13 09:55:00,550.16,550.44,549.64,549.85,57536.0,548.4754,548.7545,547.957,548.1663,57536.0
2025-06-13 10:00:00,550.1,550.81,549.8,550.07,93476.0,548.4155,549.1234,548.1165,548.3856,93476.0
2025-06-13 10:05:00,550.07,550.58,549.9,550.22,53444.0,548.3856,548.8941,548.2162,548.5352,53444.0
2025-06-13 10:10:00,550.22,550.22,549.3,549.73,94312.0,548.5352,548.5352,547.618,548.0467,94312.0
2025-06-13 10:15:00,549.74,549.89,549.44,549.53,41191.0,548.0566,548.2062,547.7576,547.8473,41191.0
2025-06-13 10:20:00,549.5,549.77,548.81,549.4,177277.0,547.8174,548.0866,547.1295,547.7177,177277.0
2025-06-13 10:25:00,549.32,549.41,548.48,548.73,38817.0,547.6379,547.7277,546.8005,547.0497,38817.0
2025-06-13 10:30:00,548.61,549.35,548.5,549.24,44809.0,546.9301,547.6678,546.8204,547.5582,44809.0
2025-06-13 10:35:00,549.24,550.06,549.1,550.01,61701.0,547.5582,548.3757,547.4186,548.3258,61701.0
2025-06-13 10:40:00,550.04,550.59,549.69,549.69,73933.0,548.3557,548.904,548.0068,548.0068,73933.0
2025-06-13 10:45:00,549.76,549.88,549.2,549.5,57746.0,548.0766,548.1962,547.5183,547.8174,57746.0
2025-06-13 10:50:00,549.46,550.78,549.32,550.51,58360.0,547.7775,549.0935,547.6379,548.8243,58360.0
2025-06-13 10:55:00,550.58,551.03,550.48,550.8,38492.0,548.8941,549.3427,548.7944,549.1134,38492.0
2025-06-13 11:00:00,550.86,550.97,550.58,550.96,39453.0,549.1732,549.2829,548.8941,549.2729,39453.0
2025-06-13 11:05:00,551.13,551.31,550.98,551.1,38363.0,549.4424,549.6218,549.2929,549.4125,38363.0
2025-06-13 11:10:00,551.11,551.35,550.72,551.22,38962.0,549.4225,549.6617,549.0336,549.5321,38962.0
2025-06-13 11:15:00,551.28,551.54,551.07,551.5,26955.0,549.5919,549.8511,549.3826,549.8113,26955.0
2025-06-13 11:20:00,551.52,552.15,551.38,551.69,76474.0,549.8312,550.4593,549.6916,550.0007,76474.0
2025-06-13 11:25:00,551.69,552.15,551.58,552.12,28196.0,550.0007,550.4593,549.891,550.4294,28196.0
2025-06-13 11:30:00,552.12,552.45,552.06,552.19,37640.0,550.4294,550.7583,550.3695,550.4991,37640.0
2025-06-13 11:35:00,552.18,552.26,551.88,552.01,55080.0,550.4892,550.5689,550.1901,550.3197,55080.0
2025-06-13 11:40:00,552.04,552.5,551.86,552.4,32872.0,550.3496,550.8082,550.1702,550.7085,32872.0
2025-06-13 11:45:00,552.44,552.92,552.35,552.71,44676.0,550.7484,551.2269,550.6587,551.0176,44676.0
2025-06-13 11:50:00,552.84,553.13,552.77,553.1,40763.0,551.1472,551.4363,551.0774,551.4064,40763.0
2025-06-13 11:55:00,553.01,553.01,552.5,552.75,38648.0,551.3166,551.3166,550.8082,551.0574,38648.0
2025-06-13 12:00:00,552.73,552.8,552.45,552.54,25159.0,551.0375,551.1073,550.7583,550.8481,25159.0
2025-06-13 12:05:00,552.55,552.98,552.44,552.88,79770.0,550.858,551.2867,550.7484,551.187,79770.0
2025-06-13 12:10:00,552.88,553.2,552.88,553.1,76440.0,551.187,551.5061,551.187,551.4064,76440.0
2025-06-13 12:15:00,553.06,553.25,552.85,553.17,18297.0,551.3665,551.5559,551.1571,551.4761,18297.0
2025-06-13 12:20:00,553.15,553.16,552.82,552.96,19794.0,551.4562,551.4662,551.1272,551.2668,19794.0
2025-06-13 12:25:00,552.99,553.04,552.32,552.42,24716.0,551.2967,551.3465,550.6287,550.7284,24716.0
2025-06-13 12:30:00,552.4,552.77,552.39,552.72,31579.0,550.7085,551.0774,550.6985,551.0275,31579.0
2025-06-13 12:35:00,552.7,552.83,552.2,552.2,34086.0,551.0076,551.1372,550.5091,550.5091,34086.0
2025-06-13 12:40:00,552.22,552.4,552.06,552.2,32695.0,550.5291,550.7085,550.3695,550.5091,32695.0
2025-06-13 12:45:00,552.06,552.23,551.87,551.87,32983.0,550.3695,550.539,550.1801,550.1801,32983.0
2025-06-13 12:50:00,551.87,552.74,551.86,552.63,40751.0,550.1801,551.0475,550.1702,550.9378,40751.0
2025-06-13 12:55:00,552.61,552.95,552.59,552.6,20978.0,550.9179,551.2568,550.8979,550.9079,20978.0
2025-06-13 13:00:00,552.54,552.66,552.27,552.3,14862.0,550.8481,550.9677,550.5789,550.6088,14862.0
2025-06-13 13:05:00,552.25,552.34,551.95,551.97,42847.0,550.559,550.6487,550.2599,550.2798,42847.0
2025-06-13 13:10:00,551.96,551.96,551.4,551.63,53740.0,550.2699,550.2699,549.7116,549.9409,53740.0
2025-06-13 13:15:00,551.6,551.6,550.82,551.29,72063.0,549.911,549.911,549.1333,549.6019,72063.0
2025-06-13 13:20:00,551.34,552.21,551.33,551.67,50566.0,549.6517,550.5191,549.6418,549.9807,50566.0
2025-06-13 13:25:00,551.69,551.75,551.2,551.2,14431.0,550.0007,550.0605,549.5122,549.5122,14431.0
2025-06-13 13:30:00,551.11,551.65,551.09,551.21,26166.0,549.4225,549.9608,549.4025,549.5221,26166.0
2025-06-13 13:35:00,551.15,551.29,550.98,551.04,20890.0,549.4623,549.6019,549.2929,549.3527,20890.0
2025-06-13 13:40:00,551.04,551.36,550.65,551.02,35012.0,549.3527,549.6717,548.9639,549.3327,35012.0
2025-06-13 13:45:00,551.18,551.27,550.89,550.97,13626.0,549.4922,549.582,549.2031,549.2829,13626.0
2025-06-13 13:50:00,550.95,551.71,550.95,551.54,27880.0,549.2629,550.0206,549.2629,549.8511,27880.0
2025-06-13 13:55:00,551.54,551.57,551.29,551.35,19300.0,549.8511,549.881,549.6019,549.6617,19300.0
2025-06-13 14:00:00,551.41,551.79,550.46,550.86,69754.0,549.7215,550.1004,548.7744,549.1732,69754.0
2025-06-13 14:05:00,550.87,551.28,550.32,550.45,49725.0,549.1832,549.5919,548.6349,548.7645,49725.0
2025-06-13 14:10:00,550.54,550.79,550.3,550.34,35824.0,548.8542,549.1034,548.6149,548.6548,35824.0
2025-06-13 14:15:00,550.26,550.29,549.5,550.25,112235.0,548.5751,548.605,547.8174,548.5651,112235.0
2025-06-13 14:20:00,550.27,550.37,549.64,549.82,28738.0,548.585,548.6847,547.957,548.1364,28738.0
2025-06-13 14:25:00,549.79,549.96,548.85,549.01,42813.0,548.1065,548.276,547.1694,547.3289,42813.0
2025-06-13 14:30:00,548.93,549.09,547.96,548.43,104111.0,547.2491,547.4086,546.2821,546.7507,104111.0
2025-06-13 14:35:00,548.41,548.52,547.58,547.89,50652.0,546.7307,546.8404,545.9033,546.2123,50652.0
2025-06-13 14:40:00,547.87,548.42,547.59,548.04,46292.0,546.1924,546.7407,545.9132,546.3619,46292.0
2025-06-13 14:45:00,548.09,548.75,547.99,548.08,59171.0,546.4117,547.0697,546.312,546.4017,59171.0
2025-06-13 14:50:00,548.19,548.94,548.04,548.92,33001.0,546.5114,547.2591,546.3619,547.2392,33001.0
2025-06-13 14:55:00,548.9,549.12,548.45,549.0,49774.0,547.2192,547.4385,546.7706,547.3189,49774.0
2025-06-13 15:00:00,548.98,549.28,548.12,548.71,46052.0,547.299,547.5981,546.4416,547.0298,46052.0
2025-06-13 15:05:00,548.68,549.36,548.45,549.23,35607.0,546.9999,547.6778,546.7706,547.5482,35607.0
2025-06-13 15:10:00,549.24,549.45,548.76,549.15,207481.0,547.5582,547.7675,547.0796,547.4685,207481.0
2025-06-13 15:15:00,549.24,549.36,548.62,548.78,55628.0,547.5582,547.6778,546.9401,547.0996,55628.0
2025-06-13 15:20:00,548.76,549.21,548.31,548.32,50081.0,547.0796,547.5283,546.631,546.641,50081.0
2025-06-13 15:25:00,548.33,548.34,547.95,548.14,63867.0,546.651,546.6609,546.2721,546.4615,63867.0
2025-06-13 15:30:00,548.16,548.68,547.84,548.1,65813.0,546.4815,546.9999,546.1625,546.4217,65813.0
2025-06-13 15:35:00,548.02,549.02,547.93,548.63,51770.0,546.3419,547.3389,546.2522,546.95,51770.0
2025-06-13 15:40:00,548.62,548.9,547.98,548.04,38440.0,546.9401,547.2192,546.302,546.3619,38440.0
2025-06-13 15:45:00,548.02,548.66,547.41,548.26,161483.0,546.3419,546.98,545.7338,546.5812,161483.0
2025-06-13 15:50:00,548.4,548.6,547.69,547.87,100936.0,546.7208,546.9201,546.0129,546.1924,100936.0
2025-06-13 15:55:00,547.85,548.88,547.69,548.76,235282.0,546.1724,547.1993,546.0129,547.0796,235282.0
2025-06-16 09:30:00,551.94,553.0,551.87,553.0,322355.0,550.2499,551.3067,550.1801,551.3067,322355.0
2025-06-16 09:35:00,553.0,553.1,552.62,552.96,122500.0,551.3067,551.4064,550.9278,551.2668,122500.0
2025-06-16 09:40:00,552.97,553.13,552.72,552.85,54280.0,551.2768,551.4363,551.0275,551.1571,54280.0
2025-06-16 09:45:00,552.86,553.86,552.75,553.53,127538.0,551.1671,552.164,551.0574,551.835,127538.0
2025-06-16 09:50:00,553.59,554.48,553.31,554.15,91646.0,551.8949,552.7821,551.6157,552.4531,91646.0
2025-06-16 09:55:00,554.11,554.71,554.08,554.39,101065.0,552.4133,553.0114,552.3834,552.6924,101065.0
2025-06-16 10:00:00,554.4,554.9,554.39,554.75,104720.0,552.7024,553.2008,552.6924,553.0513,104720.0
2025-06-16 10:05:00,554.77,554.9,554.32,554.34,54885.0,553.0712,553.2008,552.6226,552.6426,54885.0
2025-06-16 10:10:00,554.36,555.01,554.36,554.96,52475.0,552.6625,553.3105,552.6625,553.2607,52475.0
2025-06-16 10:15:00,554.94,555.3,554.82,555.25,45814.0,553.2407,553.5996,553.1211,553.5498,45814.0
2025-06-16 10:20:00,555.27,555.37,555.05,555.25,27888.0,553.5697,553.6694,553.3504,553.5498,27888.0
2025-06-16 10:25:00,555.26,555.41,555.08,555.31,49994.0,553.5597,553.7093,553.3803,553.6096,49994.0
2025-06-16 10:30:00,555.38,555.69,555.35,555.54,63580.0,553.6794,553.9884,553.6495,553.8389,63580.0
2025-06-16 10:35:00,555.57,555.61,555.09,555.27,29988.0,553.8688,553.9087,553.3903,553.5697,29988.0
2025-06-16 10:40:00,555.29,555.5,555.04,555.49,32577.0,553.5897,553.799,553.3404,553.789,32577.0
2025-06-16 10:45:00,555.43,555.59,555.16,555.22,49572.0,553.7292,553.8887,553.4601,553.5199,49572.0
2025-06-16 10:50:00,555.18,555.38,555.11,555.15,13591.0,553.48,553.6794,553.4102,553.4501,13591.0
2025-06-16 10:55:00,555.15,555.24,554.98,555.2,16204.0,553.4501,553.5398,553.2806,553.4999,16204.0
2025-06-16 11:00:00,555.22,555.34,554.92,554.97,25112.0,553.5199,553.6395,553.2208,553.2706,25112.0
2025-06-16 11:05:00,555.04,555.06,554.77,554.81,32119.0,553.3404,553.3604,553.0712,553.1111,32119.0
2025-06-16 11:10:00,554.85,555.02,554.79,554.95,48508.0,553.151,553.3205,553.0912,553.2507,48508.0
2025-06-16 11:15:00,555.0,555.27,554.89,555.14,27549.0,553.3005,553.5697,553.1909,553.4401,27549.0
2025-06-16 11:20:00,555.13,555.34,555.02,555.24,23277.0,553.4301,553.6395,553.3205,553.5398,23277.0
2025-06-16 11:25:00,555.25,555.32,554.61,554.66,20048.0,553.5498,553.6196,552.9117,552.9616,20048.0
2025-06-16 11:30:00,554.69,554.9,554.66,554.71,18988.0,552.9915,553.2008,552.9616,553.0114,18988.0
2025-06-16 11:35:00,554.71,555.0,554.56,554.82,57411.0,553.0114,553.3005,552.8619,553.1211,57411.0
2025-06-16 11:40:00,554.82,555.0,554.8,554.84,20573.0,553.1211,553.3005,553.1012,553.141,20573.0
2025-06-16 11:45:00,554.84,555.08,554.84,554.97,5421.0,553.141,553.3803,553.141,553.2706,5421.0
2025-06-16 11:50:00,554.97,554.97,554.58,554.61,25701.0,553.2706,553.2706,552.8818,552.9117,25701.0
2025-06-16 11:55:00,554.54,554.73,554.16,554.49,68314.0,552.8419,553.0314,552.4631,552.7921,68314.0
2025-06-16 12:00:00,554.49,554.74,554.2,554.34,19273.0,552.7921,553.0413,552.503,552.6426,19273.0
2025-06-16 12:05:00,554.38,554.49,554.2,554.41,26106.0,552.6824,552.7921,552.503,552.7123,26106.0
2025-06-16 12:10:00,554.37,554.71,554.3,554.57,15082.0,552.6725,553.0114,552.6027,552.8719,15082.0
2025-06-16 12:15:00,554.56,554.88,554.49,554.75,17451.0,552.8619,553.1809,552.7921,553.0513,17451.0
2025-06-16 12:20:00,554.74,554.92,554.52,554.54,34157.0,553.0413,553.2208,552.822,552.8419,34157.0
2025-06-16 12:25:00,554.59,554.62,554.26,554.38,23562.0,552.8918,552.9217,552.5628,552.6824,23562.0
2025-06-16 12:30:00,554.38,554.54,554.35,554.37,10087.0,552.6824,552.8419,552.6525,552.6725,10087.0
2025-06-16 12:35:00,554.3,554.49,554.2,554.3,15116.0,552.6027,552.7921,552.503,552.6027,15116.0
2025-06-16 12:40:00,554.3,554.33,553.89,553.96,16935.0,552.6027,552.6326,552.1939,552.2637,16935.0
2025-06-16 12:45:00,553.95,554.28,553.89,554.08,16604.0,552.2538,552.5827,552.1939,552.3834,16604.0
2025-06-16 12:50:00,554.08,554.48,554.04,554.39,17490.0,552.3834,552.7821,552.3435,552.6924,17490.0
2025-06-16 12:55:00,554.35,554.35,553.97,554.11,178253.0,552.6525,552.6525,552.2737,552.4133,178253.0
2025-06-16 13:00:00,554.08,554.16,553.96,553.99,62463.0,552.3834,552.4631,552.2637,552.2936,62463.0
2025-06-16 13:05:00,554.03,554.08,553.82,554.08,42246.0,552.3335,552.3834,552.1242,552.3834,42246.0
2025-06-16 13:10:00,554.09,554.19,553.75,553.82,22717.0,552.3933,552.493,552.0544,552.1242,22717.0
2025-06-16 13:15:00,553.83,554.1,553.74,554.08,17852.0,552.1341,552.4033,552.0444,552.3834,17852.0
2025-06-16 13:20:00,554.17,554.26,554.05,554.16,13289.0,552.4731,552.5628,552.3535,552.4631,13289.0
2025-06-16 13:25:00,554.2,554.85,554.2,554.71,22270.0,552.503,553.151,552.503,553.0114,22270.0
2025-06-16 13:30:00,554.72,555.0,554.62,554.74,24811.0,553.0214,553.3005,552.9217,553.0413,24811.0
2025-06-16 13:35:00,554.83,554.84,554.45,554.47,19348.0,553.1311,553.141,552.7522,552.7722,19348.0
2025-06-16 13:40:00,554.5,554.67,554.43,554.45,11442.0,552.8021,552.9716,552.7323,552.7522,11442.0
2025-06-16 13:45:00,554.53,554.55,554.27,554.37,11480.0,552.832,552.8519,552.5728,552.6725,11480.0
2025-06-16 13:50:00,554.37,554.47,554.0,554.0,24833.0,552.6725,552.7722,552.3036,552.3036,24833.0
2025-06-16 13:55:00,553.97,554.02,553.56,553.75,21907.0,552.2737,552.3235,551.865,552.0544,21907.0
2025-06-16 14:00:00,553.69,554.02,553.69,554.01,14598.0,551.9946,552.3235,551.9946,552.3136,14598.0
2025-06-16 14:05:00,554.04,554.21,553.88,553.96,16017.0,552.3435,552.513,552.184,552.2637,16017.0
2025-06-16 14:10:00,553.91,554.0,553.75,554.0,10242.0,552.2139,552.3036,552.0544,552.3036,10242.0
2025-06-16 14:15:00,553.98,554.02,553.77,553.83,17825.0,552.2837,552.3235,552.0743,552.1341,17825.0
2025-06-16 14:20:00,553.86,554.1,553.68,554.08,15252.0,552.164,552.4033,551.9846,552.3834,15252.0
2025-06-16 14:25:00,553.99,554.06,553.91,553.91,18527.0,552.2936,552.3634,552.2139,552.2139,18527.0
2025-06-16 14:30:00,553.96,554.01,553.7,553.81,5378.0,552.2637,552.3136,552.0045,552.1142,5378.0
2025-06-16 14:35:00,553.76,553.77,553.57,553.69,8226.0,552.0643,552.0743,551.8749,551.9946,8226.0
2025-06-16 14:40:00,553.68,553.78,553.67,553.74,26959.0,551.9846,552.0843,551.9746,552.0444,26959.0
2025-06-16 14:45:00,553.65,553.66,553.43,553.44,14832.0,551.9547,551.9646,551.7353,551.7453,14832.0
2025-06-16 14:50:00,553.38,553.83,553.26,553.83,27688.0,551.6855,552.1341,551.5659,552.1341,27688.0
2025-06-16 14:55:00,553.86,554.12,553.86,553.94,12126.0,552.164,552.4232,552.164,552.2438,12126.0
2025-06-16 15:00:00,553.85,553.99,553.6,553.65,12671.0,552.1541,552.2936,551.9048,551.9547,12671.0
2025-06-16 15:05:00,553.63,553.66,553.35,553.36,13604.0,551.9347,551.9646,551.6556,551.6656,13604.0
2025-06-16 15:10:00,553.27,553.59,553.21,553.32,17047.0,551.5758,551.8949,551.516,551.6257,17047.0
2025-06-16 15:15:00,553.36,553.59,553.25,553.26,35674.0,551.6656,551.8949,551.5559,551.5659,35674.0
2025-06-16 15:20:00,553.15,553.85,553.08,553.53,72066.0,551.4562,552.1541,551.3864,551.835,72066.0
2025-06-16 15:25:00,553.5,554.0,553.45,553.46,169234.0,551.8051,552.3036,551.7553,551.7653,169234.0
2025-06-16 15:30:00,553.48,553.57,553.24,553.35,60668.0,551.7852,551.8749,551.5459,551.6556,60668.0
2025-06-16 15:35:00,553.37,553.61,553.35,553.43,35214.0,551.6755,551.9148,551.6556,551.7353,35214.0
2025-06-16 15:40:00,553.46,553.63,553.42,553.63,15631.0,551.7653,551.9347,551.7254,551.9347,15631.0
2025-06-16 15:45:00,553.63,554.01,553.63,553.88,48694.0,551.9347,552.3136,551.9347,552.184,48694.0
2025-06-16 15:50:00,553.82,554.05,553.41,553.87,128881.0,552.1242,552.3535,551.7154,552.174,128881.0
2025-06-16 15:55:00,553.92,554.17,553.27,554.08,220309.0,552.2238,552.4731,551.5758,552.3834,220309.0
2025-06-17 09:30:00,551.79,552.38,551.57,551.93,175600.0,550.1004,550.6886,549.881,550.2399,175600.0
2025-06-17 09:35:00,551.95,552.11,551.56,552.05,76194.0,550.2599,550.4194,549.8711,550.3596,76194.0
2025-06-17 09:40:00,552.08,552.31,551.4,551.57,42139.0,550.3895,550.6188,549.7116,549.881,42139.0
2025-06-17 09:45:00,551.57,552.04,551.5,551.88,47368.0,549.881,550.3496,549.8113,550.1901,47368.0
2025-06-17 09:50:00,551.75,552.41,551.58,552.0,31805.0,550.0605,550.7185,549.891,550.3097,31805.0
2025-06-17 09:55:00,552.06,552.37,551.8,552.32,52018.0,550.3695,550.6786,550.1103,550.6287,52018.0
2025-06-17 10:00:00,552.49,552.69,551.96,551.97,32131.0,550.7982,550.9976,550.2699,550.2798,32131.0
2025-06-17 10:05:00,552.0,552.67,552.0,552.67,36726.0,550.3097,550.9777,550.3097,550.9777,36726.0
2025-06-17 10:10:00,552.7,553.06,552.58,552.97,32410.0,551.0076,551.3665,550.888,551.2768,32410.0
2025-06-17 10:15:00,553.0,553.02,552.58,552.69,23517.0,551.3067,551.3266,550.888,550.9976,23517.0
2025-06-17 10:20:00,552.72,552.9,552.51,552.58,18469.0,551.0275,551.207,550.8182,550.888,18469.0
2025-06-17 10:25:00,552.54,552.76,552.52,552.69,12548.0,550.8481,551.0674,550.8281,550.9976,12548.0
2025-06-17 10:30:00,552.65,552.85,552.58,552.6,19680.0,550.9577,551.1571,550.888,550.9079,19680.0
2025-06-17 10:35:00,552.58,552.58,552.19,552.47,29451.0,550.888,550.888,550.4991,550.7783,29451.0
2025-06-17 10:40:00,552.5,552.5,552.06,552.13,23473.0,550.8082,550.8082,550.3695,550.4393,23473.0
2025-06-17 10:45:00,552.19,552.54,552.12,552.48,25271.0,550.4991,550.8481,550.4294,550.7883,25271.0
2025-06-17 10:50:00,552.45,552.66,552.24,552.38,25594.0,550.7583,550.9677,550.549,550.6886,25594.0
2025-06-17 10:55:00,552.35,552.36,551.93,552.05,25818.0,550.6587,550.6686,550.2399,550.3596,25818.0
2025-06-17 11:00:00,551.98,552.55,551.95,552.51,27723.0,550.2898,550.858,550.2599,550.8182,27723.0
2025-06-17 11:05:00,552.5,552.7,552.46,552.7,13481.0,550.8082,551.0076,550.7683,551.0076,13481.0
2025-06-17 11:10:00,552.69,553.16,552.68,553.13,18353.0,550.9976,551.4662,550.9876,551.4363,18353.0
2025-06-17 11:15:00,553.12,553.13,552.4,552.72,35146.0,551.4263,551.4363,550.7085,551.0275,35146.0
2025-06-17 11:20:00,552.65,552.66,552.31,552.41,17366.0,550.9577,550.9677,550.6188,550.7185,17366.0
2025-06-17 11:25:00,552.34,552.34,551.96,552.03,30126.0,550.6487,550.6487,550.2699,550.3396,30126.0
2025-06-17 11:30:00,552.01,552.16,551.8,552.04,21404.0,550.3197,550.4692,550.1103,550.3496,21404.0
2025-06-17 11:35:00,551.87,552.35,551.79,552.11,19738.0,550.1801,550.6587,550.1004,550.4194,19738.0
2025-06-17 11:40:00,552.13,552.6,552.13,552.55,15597.0,550.4393,550.9079,550.4393,550.858,15597.0
2025-06-17 11:45:00,552.57,552.66,552.05,552.35,14329.0,550.878,550.9677,550.3596,550.6587,14329.0
2025-06-17 11:50:00,552.49,552.71,552.33,552.53,15763.0,550.7982,551.0176,550.6387,550.8381,15763.0
2025-06-17 11:55:00,552.49,552.49,552.21,552.24,16386.0,550.7982,550.7982,550.5191,550.549,16386.0
2025-06-17 12:00:00,552.26,552.85,552.26,552.74,16082.0,550.5689,551.1571,550.5689,551.0475,16082.0
2025-06-17 12:05:00,552.78,552.87,552.06,552.43,42588.0,551.0873,551.1771,550.3695,550.7384,42588.0
2025-06-17 12:10:00,552.49,552.95,552.48,552.9,26395.0,550.7982,551.2568,550.7883,551.207,26395.0
2025-06-17 12:15:00,552.92,553.05,552.8,552.89,16785.0,551.2269,551.3565,551.1073,551.197,16785.0
2025-06-17 12:20:00,552.93,553.03,552.63,552.64,9764.0,551.2369,551.3366,550.9378,550.9478,9764.0
2025-06-17 12:25:00,552.71,552.81,552.63,552.67,7305.0,551.0176,551.1172,550.9378,550.9777,7305.0
2025-06-17 12:30:00,552.63,552.97,552.56,552.93,12742.0,550.9378,551.2768,550.868,551.2369,12742.0
2025-06-17 12:35:00,552.97,553.01,552.81,552.82,7520.0,551.2768,551.3166,551.1172,551.1272,7520.0
2025-06-17 12:40:00,552.8,552.82,552.03,552.24,40137.0,551.1073,551.1272,550.3396,550.549,40137.0
2025-06-17 12:45:00,552.23,552.57,551.7,552.1,43657.0,550.539,550.878,550.0106,550.4094,43657.0
2025-06-17 12:50:00,552.09,552.25,551.8,551.92,38667.0,550.3995,550.559,550.1103,550.23,38667.0
2025-06-17 12:55:00,551.87,551.88,551.14,551.41,39587.0,550.1801,550.1901,549.4524,549.7215,39587.0
2025-06-17 13:00:00,551.37,551.75,551.09,551.62,31432.0,549.6817,550.0605,549.4025,549.9309,31432.0
2025-06-17 13:05:00,551.57,551.6,551.12,551.57,17050.0,549.881,549.911,549.4324,549.881,17050.0
2025-06-17 13:10:00,551.5,551.77,551.44,551.64,17313.0,549.8113,550.0804,549.7514,549.9508,17313.0
2025-06-17 13:15:00,551.55,551.6,551.31,551.31,13085.0,549.8611,549.911,549.6218,549.6218,13085.0
2025-06-17 13:20:00,551.22,551.31,550.95,551.1,15712.0,549.5321,549.6218,549.2629,549.4125,15712.0
2025-06-17 13:25:00,551.0,551.07,550.65,550.68,29765.0,549.3128,549.3826,548.9639,548.9938,29765.0
2025-06-17 13:30:00,550.63,551.25,550.27,551.2,33098.0,548.9439,549.562,548.585,549.5122,33098.0
2025-06-17 13:35:00,551.25,551.42,550.98,551.03,12674.0,549.562,549.7315,549.2929,549.3427,12674.0
2025-06-17 13:40:00,550.96,551.26,550.5,550.5,40608.0,549.2729,549.572,548.8143,548.8143,40608.0
2025-06-17 13:45:00,550.56,550.64,549.5,549.87,65564.0,548.8741,548.9539,547.8174,548.1862,65564.0
2025-06-17 13:50:00,549.8,550.0,549.32,549.96,57535.0,548.1165,548.3159,547.6379,548.276,57535.0
2025-06-17 13:55:00,549.95,550.3,549.81,549.86,19636.0,548.266,548.6149,548.1264,548.1763,19636.0
2025-06-17 14:00:00,549.59,549.59,548.98,549.15,47264.0,547.9071,547.9071,547.299,547.4685,47264.0
2025-06-17 14:05:00,549.3,549.69,549.28,549.65,26627.0,547.618,548.0068,547.5981,547.9669,26627.0
2025-06-17 14:10:00,549.71,549.86,549.41,549.51,16362.0,548.0267,548.1763,547.7277,547.8274,16362.0
2025-06-17 14:15:00,549.46,549.64,549.2,549.46,24067.0,547.7775,547.957,547.5183,547.7775,24067.0
2025-06-17 14:20:00,549.43,549.57,549.23,549.24,16161.0,547.7476,547.8872,547.5482,547.5582,16161.0
2025-06-17 14:25:00,549.22,549.32,548.8,549.18,47845.0,547.5382,547.6379,547.1195,547.4984,47845.0
2025-06-17 14:30:00,549.19,549.65,549.13,549.61,27570.0,547.5083,547.9669,547.4485,547.927,27570.0
2025-06-17 14:35:00,549.61,549.7,549.15,549.28,32130.0,547.927,548.0168,547.4685,547.5981,32130.0
2025-06-17 14:40:00,549.18,549.3,548.63,549.04,33591.0,547.4984,547.618,546.95,547.3588,33591.0
2025-06-17 14:45:00,549.19,549.41,549.01,549.21,14816.0,547.5083,547.7277,547.3289,547.5283,14816.0
2025-06-17 14:50:00,549.2,549.34,549.01,549.23,19590.0,547.5183,547.6579,547.3289,547.5482,19590.0
2025-06-17 14:55:00,549.31,549.88,549.31,549.88,18290.0,547.628,548.1962,547.628,548.1962,18290.0
2025-06-17 15:00:00,549.88,549.9,549.33,549.33,20287.0,548.1962,548.2162,547.6479,547.6479,20287.0
2025-06-17 15:05:00,549.3,549.59,549.18,549.55,13315.0,547.618,547.9071,547.4984,547.8672,13315.0
2025-06-17 15:10:00,549.58,549.9,549.32,549.69,35037.0,547.8971,548.2162,547.6379,548.0068,35037.0
2025-06-17 15:15:00,549.73,549.82,549.45,549.47,19035.0,548.0467,548.1364,547.7675,547.7875,19035.0
2025-06-17 15:20:00,549.55,550.02,549.5,550.0,156457.0,547.8672,548.3358,547.8174,548.3159,156457.0
2025-06-17 15:25:00,550.01,550.04,549.86,549.95,8815.0,548.3258,548.3557,548.1763,548.266,8815.0
2025-06-17 15:30:00,549.95,550.04,549.66,549.88,18567.0,548.266,548.3557,547.9769,548.1962,18567.0
2025-06-17 15:35:00,549.95,550.09,549.67,549.76,38108.0,548.266,548.4056,547.9869,548.0766,38108.0
2025-06-17 15:40:00,549.69,549.78,549.35,549.66,32237.0,548.0068,548.0965,547.6678,547.9769,32237.0
2025-06-17 15:45:00,549.65,550.05,549.61,550.0,44002.0,547.9669,548.3657,547.927,548.3159,44002.0
2025-06-17 15:50:00,549.89,550.27,549.45,549.56,88348.0,548.2062,548.585,547.7675,547.8772,88348.0
2025-06-17 15:55:00,549.59,549.77,549.11,549.32,218934.0,547.9071,548.0866,547.4286,547.6379,218934.0
2025-06-18 09:30:00,550.11,550.17,549.19,549.25,140242.0,548.4255,548.4853,547.5083,547.5681,140242.0
2025-06-18 09:35:00,549.33,549.93,549.33,549.82,29827.0,547.6479,548.2461,547.6479,548.1364,29827.0
2025-06-18 09:40:00,549.82,550.08,549.62,549.92,23283.0,548.1364,548.3956,547.937,548.2361,23283.0
2025-06-18 09:45:00,549.94,550.58,549.85,550.52,24107.0,548.256,548.8941,548.1663,548.8343,24107.0
2025-06-18 09:50:00,550.51,551.2,550.51,550.82,46704.0,548.8243,549.5122,548.8243,549.1333,46704.0
2025-06-18 09:55:00,550.83,551.0,550.78,550.8,46858.0,549.1433,549.3128,549.0935,549.1134,46858.0
2025-06-18 10:00:00,550.82,551.39,550.46,551.21,57275.0,549.1333,549.7016,548.7744,549.5221,57275.0
2025-06-18 10:05:00,551.23,551.51,551.0,551.24,50702.0,549.5421,549.8212,549.3128,549.5521,50702.0
2025-06-18 10:10:00,551.22,551.8,551.1,551.67,22534.0,549.5321,550.1103,549.4125,549.9807,22534.0
2025-06-18 10:15:00,551.69,552.15,551.62,551.92,40708.0,550.0007,550.4593,549.9309,550.23,40708.0
2025-06-18 10:20:00,552.01,552.38,552.01,552.3,28813.0,550.3197,550.6886,550.3197,550.6088,28813.0
2025-06-18 10:25:00,552.3,552.55,552.3,552.31,16696.0,550.6088,550.858,550.6088,550.6188,16696.0
2025-06-18 10:30:00,552.38,552.71,552.29,552.62,21331.0,550.6886,551.0176,550.5988,550.9278,21331.0
2025-06-18 10:35:00,552.6,552.71,552.41,552.64,29044.0,550.9079,551.0176,550.7185,550.9478,29044.0
2025-06-18 10:40:00,552.67,552.69,552.22,552.52,43283.0,550.9777,550.9976,550.5291,550.8281,43283.0
2025-06-18 10:45:00,552.55,552.71,552.23,552.36,37085.0,550.858,551.0176,550.539,550.6686,37085.0
2025-06-18 10:50:00,552.4,552.51,552.09,552.17,15381.0,550.7085,550.8182,550.3995,550.4792,15381.0
2025-06-18 10:55:00,552.15,552.38,552.1,552.36,14344.0,550.4593,550.6886,550.4094,550.6686,14344.0
2025-06-18 11:00:00,552.4,552.41,552.24,552.39,9399.0,550.7085,550.7185,550.549,550.6985,9399.0
2025-06-18 11:05:00,552.35,552.39,551.95,552.02,15554.0,550.6587,550.6985,550.2599,550.3297,15554.0
2025-06-18 11:10:00,551.99,552.08,551.9,551.93,16871.0,550.2998,550.3895,550.21,550.2399,16871.0
2025-06-18 11:15:00,551.93,552.03,551.79,551.84,23985.0,550.2399,550.3396,550.1004,550.1502,23985.0
2025-06-18 11:20:00,551.84,551.91,551.65,551.67,22443.0,550.1502,550.22,549.9608,549.9807,22443.0
2025-06-18 11:25:00,551.7,551.81,551.49,551.67,10562.0,550.0106,550.1203,549.8013,549.9807,10562.0
2025-06-18 11:30:00,551.71,551.91,551.65,551.72,11050.0,550.0206,550.22,549.9608,550.0306,11050.0
2025-06-18 11:35:00,551.58,551.71,551.51,551.7,10246.0,549.891,550.0206,549.8212,550.0106,10246.0
2025-06-18 11:40:00,551.7,551.76,551.31,551.51,24400.0,550.0106,550.0705,549.6218,549.8212,24400.0
2025-06-18 11:45:00,551.6,551.8,551.53,551.75,15619.0,549.911,550.1103,549.8412,550.0605,15619.0
2025-06-18 11:50:00,551.71,552.05,551.69,552.01,33709.0,550.0206,550.3596,550.0007,550.3197,33709.0
2025-06-18 11:55:00,552.0,552.0,551.22,551.33,16694.0,550.3097,550.3097,549.5321,549.6418,16694.0
2025-06-18 12:00:00,551.24,551.57,551.1,551.48,19500.0,549.5521,549.881,549.4125,549.7913,19500.0
2025-06-18 12:05:00,551.55,551.89,551.4,551.89,15462.0,549.8611,550.2001,549.7116,550.2001,15462.0
2025-06-18 12:10:00,551.8,551.8,551.6,551.77,12854.0,550.1103,550.1103,549.911,550.0804,12854.0
2025-06-18 12:15:00,551.75,551.78,551.37,551.47,8907.0,550.0605,550.0904,549.6817,549.7814,8907.0
2025-06-18 12:20:00,551.43,551.65,551.43,551.43,11522.0,549.7415,549.9608,549.7415,549.7415,11522.0
2025-06-18 12:25:00,551.53,551.59,551.07,551.15,9554.0,549.8412,549.901,549.3826,549.4623,9554.0
2025-06-18 12:30:00,551.16,551.32,551.03,551.24,141079.0,549.4723,549.6318,549.3427,549.5521,141079.0
2025-06-18 12:35:00,551.17,551.3,551.07,551.28,9576.0,549.4823,549.6119,549.3826,549.5919,9576.0
2025-06-18 12:40:00,551.26,551.38,551.15,551.35,7771.0,549.572,549.6916,549.4623,549.6617,7771.0
2025-06-18 12:45:00,551.36,551.42,551.14,551.3,492493.0,549.6717,549.7315,549.4524,549.6119,492493.0
2025-06-18 12:50:00,551.16,551.67,551.13,551.13,14661.0,549.4723,549.9807,549.4424,549.4424,14661.0
2025-06-18 12:55:00,551.1,551.33,551.05,551.05,13115.0,549.4125,549.6418,549.3626,549.3626,13115.0
2025-06-18 13:00:00,551.0,551.26,550.98,551.26,15094.0,549.3128,549.572,549.2929,549.572,15094.0
2025-06-18 13:05:00,551.24,551.24,551.04,551.2,4696.0,549.5521,549.5521,549.3527,549.5122,4696.0
2025-06-18 13:10:00,551.22,551.3,550.95,551.06,50516.0,549.5321,549.6119,549.2629,549.3726,50516.0
2025-06-18 13:15:00,551.2,551.24,551.08,551.11,16859.0,549.5122,549.5521,549.3925,549.4225,16859.0
2025-06-18 13:20:00,551.07,551.13,550.68,550.78,12813.0,549.3826,549.4424,548.9938,549.0935,12813.0
2025-06-18 13:25:00,550.75,550.84,550.52,550.59,26467.0,549.0636,549.1533,548.8343,548.904,26467.0
2025-06-18 13:30:00,550.53,550.62,549.84,550.08,25987.0,548.8442,548.934,548.1563,548.3956,25987.0
2025-06-18 13:35:00,550.09,550.52,549.79,550.52,19323.0,548.4056,548.8343,548.1065,548.8343,19323.0
2025-06-18 13:40:00,550.54,550.97,550.41,550.9,13515.0,548.8542,549.2829,548.7246,549.2131,13515.0
2025-06-18 13:45:00,550.95,551.36,550.89,551.1,13912.0,549.2629,549.6717,549.2031,549.4125,13912.0
2025-06-18 13:50:00,551.12,551.42,550.91,551.37,53200.0,549.4324,549.7315,549.2231,549.6817,53200.0
2025-06-18 13:55:00,551.36,551.55,551.22,551.22,9149.0,549.6717,549.8611,549.5321,549.5321,9149.0
2025-06-18 14:00:00,551.32,552.41,550.44,550.44,61251.0,549.6318,550.7185,548.7545,548.7545,61251.0
2025-06-18 14:05:00,550.29,551.03,550.17,550.63,22995.0,548.605,549.3427,548.4853,548.9439,22995.0
2025-06-18 14:10:00,550.64,551.13,550.45,551.02,13877.0,548.9539,549.4424,548.7645,549.3327,13877.0
2025-06-18 14:15:00,551.0,551.31,550.75,550.75,20476.0,549.3128,549.6218,549.0636,549.0636,20476.0
2025-06-18 14:20:00,550.75,550.85,550.44,550.71,15268.0,549.0636,549.1632,548.7545,549.0237,15268.0
2025-06-18 14:25:00,550.71,551.12,550.65,550.95,24075.0,549.0237,549.4324,548.9639,549.2629,24075.0
2025-06-18 14:30:00,551.02,551.8,550.73,551.67,20368.0,549.3327,550.1103,549.0436,549.9807,20368.0
2025-06-18 14:35:00,551.71,551.71,550.6,551.29,32833.0,550.0206,550.0206,548.914,549.6019,32833.0
2025-06-18 14:40:00,551.19,552.33,551.14,551.92,41550.0,549.5022,550.6387,549.4524,550.23,41550.0
2025-06-18 14:45:00,551.71,551.73,551.0,551.13,34578.0,550.0206,550.0406,549.3128,549.4424,34578.0
2025-06-18 14:50:00,551.1,551.1,549.91,550.28,31655.0,549.4125,549.4125,548.2261,548.595,31655.0
2025-06-18 14:55:00,550.23,550.25,548.56,549.08,91031.0,548.5451,548.5651,546.8803,547.3987,91031.0
2025-06-18 15:00:00,548.97,549.9,548.39,549.83,80921.0,547.289,548.2162,546.7108,548.1464,80921.0
2025-06-18 15:05:00,549.81,550.06,549.0,549.12,35528.0,548.1264,548.3757,547.3189,547.4385,35528.0
2025-06-18 15:10:00,549.17,550.44,548.66,550.09,73595.0,547.4884,548.7545,546.98,548.4056,73595.0
2025-06-18 15:15:00,550.07,550.07,549.55,549.91,23914.0,548.3856,548.3856,547.8672,548.2261,23914.0
2025-06-18 15:20:00,549.97,550.57,549.83,550.35,34726.0,548.2859,548.8841,548.1464,548.6648,34726.0
2025-06-18 15:25:00,550.19,550.19,548.71,548.76,37382.0,548.5053,548.5053,547.0298,547.0796,37382.0
2025-06-18 15:30:00,548.68,549.65,548.5,549.59,50071.0,546.9999,547.9669,546.8204,547.9071,50071.0
2025-06-18 15:35:00,549.41,550.09,549.41,549.89,18629.0,547.7277,548.4056,547.7277,548.2062,18629.0
2025-06-18 15:40:00,549.93,550.44,549.69,550.42,29753.0,548.2461,548.7545,548.0068,548.7346,29753.0
2025-06-18 15:45:00,550.42,550.44,549.96,550.06,30114.0,548.7346,548.7545,548.276,548.3757,30114.0
2025-06-18 15:50:00,550.07,550.36,549.3,549.33,68622.0,548.3856,548.6747,547.618,547.6479,68622.0
2025-06-18 15:55:00,549.35,549.65,548.84,549.32,105354.0,547.6678,547.9669,547.1594,547.6379,105354.0
2025-06-20 09:30:00,551.72,551.92,551.05,551.68,299525.0,550.0306,550.23,549.3626,549.9907,299525.0
2025-06-20 09:35:00,551.71,552.48,551.61,552.42,48717.0,550.0206,550.7883,549.9209,550.7284,48717.0
2025-06-20 09:40:00,552.48,552.7,552.29,552.56,48753.0,550.7883,551.0076,550.5988,550.868,48753.0
2025-06-20 09:45:00,552.61,552.72,551.29,551.36,78224.0,550.9179,551.0275,549.6019,549.6717,78224.0
2025-06-20 09:50:00,551.35,551.37,550.85,551.1,34099.0,549.6617,549.6817,549.1632,549.4125,34099.0
2025-06-20 09:55:00,551.12,551.17,550.64,550.73,25349.0,549.4324,549.4823,548.9539,549.0436,25349.0
2025-06-20 10:00:00,550.74,550.95,550.58,550.87,21671.0,549.0536,549.2629,548.8941,549.1832,21671.0
2025-06-20 10:05:00,550.91,550.94,550.17,550.49,63128.0,549.2231,549.253,548.4853,548.8044,63128.0
2025-06-20 10:10:00,550.43,550.58,550.12,550.5,20641.0,548.7445,548.8941,548.4355,548.8143,20641.0
2025-06-20 10:15:00,550.51,550.71,550.21,550.67,21631.0,548.8243,549.0237,548.5252,548.9838,21631.0
2025-06-20 10:20:00,550.51,550.84,549.4,549.4,43519.0,548.8243,549.1533,547.7177,547.7177,43519.0
2025-06-20 10:25:00,549.35,549.88,548.9,549.65,45199.0,547.6678,548.1962,547.2192,547.9669,45199.0
2025-06-20 10:30:00,549.56,549.75,549.29,549.29,44687.0,547.8772,548.0666,547.608,547.608,44687.0
2025-06-20 10:35:00,549.34,549.95,549.33,549.75,14367.0,547.6579,548.266,547.6479,548.0666,14367.0
2025-06-20 10:40:00,549.73,550.08,548.4,548.88,68393.0,548.0467,548.3956,546.7208,547.1993,68393.0
2025-06-20 10:45:00,548.82,548.82,548.24,548.47,23452.0,547.1395,547.1395,546.5612,546.7905,23452.0
2025-06-20 10:50:00,548.4,548.44,547.68,547.77,70791.0,546.7208,546.7606,546.003,546.0927,70791.0
2025-06-20 10:55:00,547.72,548.4,547.7,548.04,40169.0,546.0428,546.7208,546.0229,546.3619,40169.0
2025-06-20 11:00:00,547.95,547.95,547.23,547.36,34611.0,546.2721,546.2721,545.5543,545.6839,34611.0
2025-06-20 11:05:00,547.32,548.08,547.32,547.95,41767.0,545.6441,546.4017,545.6441,546.2721,41767.0
2025-06-20 11:10:00,547.95,548.7,547.95,548.7,30900.0,546.2721,547.0198,546.2721,547.0198,30900.0
2025-06-20 11:15:00,548.62,549.19,548.57,549.0,20354.0,546.9401,547.5083,546.8902,547.3189,20354.0
2025-06-20 11:20:00,549.07,549.07,548.55,548.88,23225.0,547.3887,547.3887,546.8703,547.1993,23225.0
2025-06-20 11:25:00,548.84,549.09,548.64,548.68,26606.0,547.1594,547.4086,546.96,546.9999,26606.0
2025-06-20 11:30:00,548.69,549.4,548.68,549.4,24282.0,547.0099,547.7177,546.9999,547.7177,24282.0
2025-06-20 11:35:00,549.44,549.79,549.2,549.75,28262.0,547.7576,548.1065,547.5183,548.0666,28262.0
2025-06-20 11:40:00,549.75,549.86,549.5,549.81,18492.0,548.0666,548.1763,547.8174,548.1264,18492.0
2025-06-20 11:45:00,549.81,549.81,549.33,549.68,18590.0,548.1264,548.1264,547.6479,547.9968,18590.0
2025-06-20 11:50:00,549.65,549.68,548.51,548.51,29733.0,547.9669,547.9968,546.8304,546.8304,29733.0
2025-06-20 11:55:00,548.49,548.66,548.24,548.33,20689.0,546.8105,546.98,546.5612,546.651,20689.0
2025-06-20 12:00:00,548.29,548.42,548.1,548.22,8428.0,546.6111,546.7407,546.4217,546.5413,8428.0
2025-06-20 12:05:00,548.26,548.61,548.14,548.61,18091.0,546.5812,546.9301,546.4615,546.9301,18091.0
2025-06-20 12:10:00,548.59,548.91,548.14,548.16,10254.0,546.9102,547.2292,546.4615,546.4815,10254.0
2025-06-20 12:15:00,548.18,548.4,547.9,548.39,22210.0,546.5014,546.7208,546.2223,546.7108,22210.0
2025-06-20 12:20:00,548.4,548.5,548.02,548.5,27922.0,546.7208,546.8204,546.3419,546.8204,27922.0
2025-06-20 12:25:00,548.59,548.72,548.25,548.56,18467.0,546.9102,547.0398,546.5712,546.8803,18467.0
2025-06-20 12:30:00,548.56,548.89,548.56,548.83,12746.0,546.8803,547.2093,546.8803,547.1494,12746.0
2025-06-20 12:35:00,548.76,549.1,548.75,549.08,23280.0,547.0796,547.4186,547.0697,547.3987,23280.0
2025-06-20 12:40:00,549.0,549.01,548.5,548.81,16573.0,547.3189,547.3289,546.8204,547.1295,16573.0
2025-06-20 12:45:00,548.82,549.11,548.57,548.66,9245.0,547.1395,547.4286,546.8902,546.98,9245.0
2025-06-20 12:50:00,548.57,549.14,548.54,549.05,17231.0,546.8902,547.4585,546.8603,547.3688,17231.0
2025-06-20 12:55:00,549.05,549.25,548.55,548.91,29813.0,547.3688,547.5681,546.8703,547.2292,29813.0
2025-06-20 13:00:00,548.88,549.31,548.66,548.67,21596.0,547.1993,547.628,546.98,546.9899,21596.0
2025-06-20 13:05:00,548.64,548.74,548.4,548.65,25662.0,546.96,547.0597,546.7208,546.97,25662.0
2025-06-20 13:10:00,548.54,549.0,548.5,548.95,7937.0,546.8603,547.3189,546.8204,547.2691,7937.0
2025-06-20 13:15:00,548.92,549.5,548.36,548.4,42710.0,547.2392,547.8174,546.6809,546.7208,42710.0
2025-06-20 13:20:00,548.38,548.52,548.11,548.17,13616.0,546.7008,546.8404,546.4316,546.4915,13616.0
2025-06-20 13:25:00,548.15,548.26,547.25,547.25,27302.0,546.4715,546.5812,545.5743,545.5743,27302.0
2025-06-20 13:30:00,547.24,547.37,546.97,547.19,31514.0,545.5643,545.6939,545.2951,545.5145,31514.0
2025-06-20 13:35:00,547.28,547.35,546.62,546.77,29686.0,545.6042,545.674,544.9462,545.0957,29686.0
2025-06-20 13:40:00,546.75,547.56,546.75,547.15,23511.0,545.0758,545.8833,545.0758,545.4746,23511.0
2025-06-20 13:45:00,547.27,547.4,547.06,547.2,27312.0,545.5942,545.7238,545.3849,545.5244,27312.0
2025-06-20 13:50:00,547.19,547.53,547.17,547.4,11689.0,545.5145,545.8534,545.4945,545.7238,11689.0
2025-06-20 13:55:00,547.42,547.76,547.41,547.71,13860.0,545.7438,546.0827,545.7338,546.0329,13860.0
2025-06-20 14:00:00,547.67,548.04,547.64,548.04,15869.0,545.993,546.3619,545.9631,546.3619,15869.0
2025-06-20 14:05:00,547.95,548.03,547.86,547.92,8980.0,546.2721,546.3519,546.1824,546.2422,8980.0
2025-06-20 14:10:00,548.02,548.11,547.94,548.03,7467.0,546.3419,546.4316,546.2622,546.3519,7467.0
2025-06-20 14:15:00,548.03,548.87,548.02,548.85,12970.0,546.3519,547.1893,546.3419,547.1694,12970.0
2025-06-20 14:20:00,548.89,548.91,548.64,548.83,8811.0,547.2093,547.2292,546.96,547.1494,8811.0
2025-06-20 14:25:00,548.78,548.8,548.39,548.48,12355.0,547.0996,547.1195,546.7108,546.8005,12355.0
2025-06-20 14:30:00,548.55,548.8,548.39,548.67,18573.0,546.8703,547.1195,546.7108,546.9899,18573.0
2025-06-20 14:35:00,548.68,548.73,548.3,548.42,10295.0,546.9999,547.0497,546.6211,546.7407,10295.0
2025-06-20 14:40:00,548.47,548.52,548.17,548.24,16944.0,546.7905,546.8404,546.4915,546.5612,16944.0
2025-06-20 14:45:00,548.22,548.41,548.15,548.23,13893.0,546.5413,546.7307,546.4715,546.5513,13893.0
2025-06-20 14:50:00,548.11,548.21,547.98,548.04,12874.0,546.4316,546.5313,546.302,546.3619,12874.0
2025-06-20 14:55:00,548.07,548.07,547.13,547.31,47091.0,546.3918,546.3918,545.4546,545.6341,47091.0
2025-06-20 15:00:00,547.24,547.7,547.08,547.42,20769.0,545.5643,546.0229,545.4048,545.7438,20769.0
2025-06-20 15:05:00,547.41,547.65,547.24,547.35,14984.0,545.7338,545.973,545.5643,545.674,14984.0
2025-06-20 15:10:00,547.31,547.63,547.3,547.38,14169.0,545.6341,545.9531,545.6241,545.7039,14169.0
2025-06-20 15:15:00,547.32,547.53,547.21,547.49,14356.0,545.6441,545.8534,545.5344,545.8135,14356.0
2025-06-20 15:20:00,547.43,547.62,547.23,547.41,530209.0,545.7537,545.9431,545.5543,545.7338,530209.0
2025-06-20 15:25:00,547.41,547.52,546.98,547.15,27365.0,545.7338,545.8434,545.3051,545.4746,27365.0
2025-06-20 15:30:00,547.19,547.49,547.19,547.42,20006.0,545.5145,545.8135,545.5145,545.7438,20006.0
2025-06-20 15:35:00,547.4,547.6,547.14,547.24,30079.0,545.7238,545.9232,545.4646,545.5643,30079.0
2025-06-20 15:40:00,547.23,547.43,547.07,547.38,41827.0,545.5543,545.7537,545.3948,545.7039,41827.0
2025-06-20 15:45:00,547.36,547.5,547.22,547.22,27408.0,545.6839,545.8235,545.5444,545.5444,27408.0
2025-06-20 15:50:00,547.27,548.12,547.02,547.87,123978.0,545.5942,546.4416,545.345,546.1924,123978.0
2025-06-20 15:55:00,547.95,548.56,547.47,547.87,189091.0,546.2721,546.8803,545.7936,546.1924,189091.0